1661808600000|2022-08-29 21:30:00|12497.2|12481.2|12497.4|12481.4|12497.4|12481.4|12497.2|12481.2|0
1661808900000|2022-08-29 21:35:00|12497.2|12481.2|12497.2|12481.2|12497.3|12481.3|12497.1|12481.1|0
1661809200000|2022-08-29 21:40:00|12497|12481|12497.5|12481.5|12497.9|12481.9|12497|12481|0
1661809500000|2022-08-29 21:45:00|12497.4|12481.4|12496.5|12480.5|12497.4|12481.4|12496.5|12480.5|0
1661809800000|2022-08-29 21:50:00|12496.4|12480.4|12497.1|12481.1|12497.8|12481.8|12496.3|12480.3|0
1661810100000|2022-08-29 21:55:00|12497.3|12481.3|12497.8|12481.8|12498.5|12482.5|12497.2|12481.2|0
1661810400000|2022-08-29 22:00:00|12502.2|12486.2|12506|12490|12506|12490|12499.4|12483.4|0
1661810700000|2022-08-29 22:05:00|12506.1|12490.1|12501.4|12485.4|12507.9|12491.9|12499.7|12483.7|0
1661811000000|2022-08-29 22:10:00|12501.6|12485.6|12502.4|12486.4|12506|12490|12501|12485|0
1661811300000|2022-08-29 22:15:00|12502.2|12486.2|12501.7|12485.7|12504.2|12488.2|12501.7|12485.7|0
1661811600000|2022-08-29 22:20:00|12502|12486|12498.4|12482.4|12502|12486|12495.9|12479.9|0
1661811900000|2022-08-29 22:25:00|12497.9|12481.9|12492.9|12476.9|12500.2|12484.2|12492.2|12476.2|0
1661812200000|2022-08-29 22:30:00|12493.4|12477.4|12495.7|12479.7|12496.4|12480.4|12490.6|12474.6|0
1661812500000|2022-08-29 22:35:00|12495.6|12479.6|12495.5|12479.5|12496.5|12480.5|12494.4|12478.4|0
1661812800000|2022-08-29 22:40:00|12495.4|12479.4|12496.1|12480.1|12497.4|12481.4|12495|12479|0
1661813100000|2022-08-29 22:45:00|12496|12480|12497|12481|12498.2|12482.2|12494.4|12478.4|0
1661813400000|2022-08-29 22:50:00|12496.9|12480.9|12496.4|12480.4|12497.6|12481.6|12495.7|12479.7|0
1661813700000|2022-08-29 22:55:00|12496.5|12480.5|12497.6|12481.6|12497.6|12481.6|12495|12479|0
1661814000000|2022-08-29 23:00:00|12497.9|12481.9|12497|12481|12500.2|12484.2|12497|12481|0
1661814300000|2022-08-29 23:05:00|12496.9|12480.9|12490.2|12474.2|12497.1|12481.1|12486.1|12470.1|0
1661814600000|2022-08-29 23:10:00|12490.1|12474.1|12494.1|12478.1|12495.2|12479.2|12489.4|12473.4|0
1661814900000|2022-08-29 23:15:00|12494.2|12478.2|12496.7|12480.7|12499.1|12483.1|12493.7|12477.7|0
1661815200000|2022-08-29 23:20:00|12496.9|12480.9|12501.4|12485.4|12501.7|12485.7|12496.9|12480.9|0
1661815500000|2022-08-29 23:25:00|12501.1|12485.1|12504.7|12488.7|12505.9|12489.9|12501.1|12485.1|0
1661815800000|2022-08-29 23:30:00|12505.1|12489.1|12505.6|12489.6|12506.1|12490.1|12502|12486|0
1661816100000|2022-08-29 23:35:00|12505.7|12489.7|12509.2|12493.2|12510.9|12494.9|12505.5|12489.5|0
1661816400000|2022-08-29 23:40:00|12509.4|12493.4|12522.1|12506.1|12522.9|12506.9|12509.1|12493.1|0
1661816700000|2022-08-29 23:45:00|12522|12506|12525.2|12509.2|12531.4|12515.4|12521.2|12505.2|0
1661817000000|2022-08-29 23:50:00|12525.6|12509.6|12523.7|12507.7|12528.9|12512.9|12522.6|12506.6|0
1661817300000|2022-08-29 23:55:00|12523.6|12507.6|12529.4|12513.4|12533.2|12517.2|12523.6|12507.6|0
1661817600000|2022-08-30 00:00:00|12529.5|12513.5|12515.4|12499.4|12532.9|12516.9|12513.6|12497.6|0
1661817900000|2022-08-30 00:05:00|12516.9|12500.9|12519.5|12503.5|12525.4|12509.4|12516.1|12500.1|0
1661818200000|2022-08-30 00:10:00|12519.9|12503.9|12511.9|12495.9|12522.7|12506.7|12510|12494|0
1661818500000|2022-08-30 00:15:00|12512.4|12496.4|12502|12486|12520.5|12504.5|12501.5|12485.5|0
1661818800000|2022-08-30 00:20:00|12502.1|12486.1|12502.2|12486.2|12503.2|12487.2|12494.9|12478.9|0
1661819100000|2022-08-30 00:25:00|12501.7|12485.7|12502.2|12486.2|12506|12490|12499.4|12483.4|0
1661819400000|2022-08-30 00:30:00|12502|12486|12495.2|12479.2|12505.5|12489.5|12492.2|12476.2|0
1661819700000|2022-08-30 00:35:00|12495.5|12479.5|12483.1|12467.1|12495.6|12479.6|12480.5|12464.5|0
1661820000000|2022-08-30 00:40:00|12484.1|12468.1|12493.1|12477.1|12493.9|12477.9|12482.6|12466.6|0
1661820300000|2022-08-30 00:45:00|12492.9|12476.9|12500.2|12484.2|12503.7|12487.7|12492.1|12476.1|0
1661820600000|2022-08-30 00:50:00|12500.1|12484.1|12505.1|12489.1|12507.1|12491.1|12499.9|12483.9|0
1661820900000|2022-08-30 00:55:00|12505.4|12489.4|12504.9|12488.9|12508.4|12492.4|12502.1|12486.1|0
1661821200000|2022-08-30 01:00:00|12504.2|12488.2|12504.7|12488.7|12506.9|12490.9|12502.5|12486.5|0
1661821500000|2022-08-30 01:05:00|12504.9|12488.9|12516|12500|12517.2|12501.2|12504.9|12488.9|0
1661821800000|2022-08-30 01:10:00|12516.1|12500.1|12517.9|12501.9|12521.5|12505.5|12514.5|12498.5|0
1661822100000|2022-08-30 01:15:00|12517.7|12501.7|12523.6|12507.6|12525.1|12509.1|12515.9|12499.9|0
1661822400000|2022-08-30 01:20:00|12524|12508|12527.6|12511.6|12531.4|12515.4|12522.6|12506.6|0
1661822700000|2022-08-30 01:25:00|12528.6|12512.6|12524.5|12508.5|12529.6|12513.6|12521.1|12505.1|0
1661823000000|2022-08-30 01:30:00|12524.1|12508.1|12517.2|12501.2|12524.5|12508.5|12514|12498|0
1661823300000|2022-08-30 01:35:00|12517.5|12501.5|12516.5|12500.5|12520.9|12504.9|12515.6|12499.6|0
1661823600000|2022-08-30 01:40:00|12516.1|12500.1|12509.6|12493.6|12518.1|12502.1|12506.4|12490.4|0
1661823900000|2022-08-30 01:45:00|12509.1|12493.1|12501.6|12485.6|12510.9|12494.9|12501.1|12485.1|0
1661824200000|2022-08-30 01:50:00|12501.7|12485.7|12498.9|12482.9|12501.7|12485.7|12489.9|12473.9|0
1661824500000|2022-08-30 01:55:00|12498.5|12482.5|12496.4|12480.4|12501|12485|12494.1|12478.1|0
1661824800000|2022-08-30 02:00:00|12497.2|12481.2|12487.6|12471.6|12498.6|12482.6|12484.7|12468.7|0
1661825100000|2022-08-30 02:05:00|12487.2|12471.2|12493.2|12477.2|12494.2|12478.2|12485.4|12469.4|0
1661825400000|2022-08-30 02:10:00|12492.7|12476.7|12494.6|12478.6|12499.1|12483.1|12491.2|12475.2|0
1661825700000|2022-08-30 02:15:00|12494.7|12478.7|12496.2|12480.2|12496.2|12480.2|12481.4|12465.4|0
1661826000000|2022-08-30 02:20:00|12496.4|12480.4|12500.7|12484.7|12500.9|12484.9|12494.2|12478.2|0
1661826300000|2022-08-30 02:25:00|12500.6|12484.6|12496.1|12480.1|12500.9|12484.9|12492.1|12476.1|0
1661826600000|2022-08-30 02:30:00|12496.4|12480.4|12498.5|12482.5|12499.5|12483.5|12491.9|12475.9|0
1661826900000|2022-08-30 02:35:00|12498.6|12482.6|12502.9|12486.9|12504.6|12488.6|12496.9|12480.9|0
1661827200000|2022-08-30 02:40:00|12503.2|12487.2|12501|12485|12506.1|12490.1|12498.4|12482.4|0
1661827500000|2022-08-30 02:45:00|12501.1|12485.1|12504.6|12488.6|12504.9|12488.9|12495.4|12479.4|0
1661827800000|2022-08-30 02:50:00|12504.7|12488.7|12506.5|12490.5|12508.1|12492.1|12501.2|12485.2|0
1661828100000|2022-08-30 02:55:00|12506.4|12490.4|12505.7|12489.7|12508.6|12492.6|12503.7|12487.7|0
1661828400000|2022-08-30 03:00:00|12505.4|12489.4|12504.6|12488.6|12505.7|12489.7|12502.6|12486.6|0
1661828700000|2022-08-30 03:05:00|12504.5|12488.5|12502.2|12486.2|12504.5|12488.5|12499.2|12483.2|0
1661829000000|2022-08-30 03:10:00|12502.1|12486.1|12498.1|12482.1|12502.6|12486.6|12498.1|12482.1|0
1661829300000|2022-08-30 03:15:00|12497.9|12481.9|12497.4|12481.4|12501.2|12485.2|12495.1|12479.1|0
1661829600000|2022-08-30 03:20:00|12497.9|12481.9|12508.6|12492.6|12510|12494|12497.9|12481.9|0
1661829900000|2022-08-30 03:25:00|12508.9|12492.9|12511.6|12495.6|12511.6|12495.6|12506.5|12490.5|0
1661830200000|2022-08-30 03:30:00|12512.4|12496.4|12509|12493|12512.7|12496.7|12507.4|12491.4|0
1661830500000|2022-08-30 03:35:00|12509.1|12493.1|12514.7|12498.7|12519.2|12503.2|12509.1|12493.1|0
1661830800000|2022-08-30 03:40:00|12515|12499|12523.1|12507.1|12525.1|12509.1|12515|12499|0
1661831100000|2022-08-30 03:45:00|12523.4|12507.4|12520.2|12504.2|12524.9|12508.9|12520|12504|0
1661831400000|2022-08-30 03:50:00|12520.1|12504.1|12524|12508|12524|12508|12517.4|12501.4|0
1661831700000|2022-08-30 03:55:00|12524.1|12508.1|12526.2|12510.2|12526.5|12510.5|12521.4|12505.4|0
1661832000000|2022-08-30 04:00:00|12526.4|12510.4|12524.9|12508.9|12528.4|12512.4|12522.6|12506.6|0
1661832300000|2022-08-30 04:05:00|12525|12509|12522|12506|12525|12509|12521.6|12505.6|0
1661832600000|2022-08-30 04:10:00|12521.9|12505.9|12523.6|12507.6|12526.2|12510.2|12521.2|12505.2|0
1661832900000|2022-08-30 04:15:00|12523.9|12507.9|12540.7|12524.7|12540.7|12524.7|12522.5|12506.5|0
1661833200000|2022-08-30 04:20:00|12540.6|12524.6|12541.4|12525.4|12550.1|12534.1|12539.4|12523.4|0
1661833500000|2022-08-30 04:25:00|12541.2|12525.2|12546.2|12530.2|12547.1|12531.1|12541.2|12525.2|0
1661833800000|2022-08-30 04:30:00|12546.4|12530.4|12554.1|12538.1|12555.2|12539.2|12545.1|12529.1|0
1661834100000|2022-08-30 04:35:00|12554|12538|12560.9|12544.9|12561.6|12545.6|12550.2|12534.2|0
1661834400000|2022-08-30 04:40:00|12561|12545|12553.6|12537.6|12561.2|12545.2|12552.5|12536.5|0
1661834700000|2022-08-30 04:45:00|12553.7|12537.7|12552.9|12536.9|12556.4|12540.4|12552.6|12536.6|0
1661835000000|2022-08-30 04:50:00|12552.7|12536.7|12544.2|12528.2|12552.7|12536.7|12544.1|12528.1|0
1661835300000|2022-08-30 04:55:00|12544.1|12528.1|12546.6|12530.6|12547.2|12531.2|12543.2|12527.2|0
1661835600000|2022-08-30 05:00:00|12547.2|12531.2|12538.1|12522.1|12548.6|12532.6|12537.2|12521.2|0
1661835900000|2022-08-30 05:05:00|12538.2|12522.2|12545.4|12529.4|12545.4|12529.4|12537.6|12521.6|0
1661836200000|2022-08-30 05:10:00|12545.1|12529.1|12550|12534|12550.4|12534.4|12541.4|12525.4|0
1661836500000|2022-08-30 05:15:00|12551.2|12535.2|12544.2|12528.2|12551.5|12535.5|12541|12525|0
1661836800000|2022-08-30 05:20:00|12544.5|12528.5|12540.4|12524.4|12545.7|12529.7|12536|12520|0
1661837100000|2022-08-30 05:25:00|12540.5|12524.5|12530.1|12514.1|12541|12525|12529.4|12513.4|0
1661837400000|2022-08-30 05:30:00|12530|12514|12537.2|12521.2|12538|12522|12529|12513|0
1661837700000|2022-08-30 05:35:00|12537.4|12521.4|12538.2|12522.2|12540|12524|12535.1|12519.1|0
1661838000000|2022-08-30 05:40:00|12538|12522|12535.9|12519.9|12540.6|12524.6|12533.2|12517.2|0
1661838300000|2022-08-30 05:45:00|12535.4|12519.4|12530.9|12514.9|12536.1|12520.1|12530.9|12514.9|0
1661838600000|2022-08-30 05:50:00|12531.1|12515.1|12533.4|12517.4|12533.7|12517.7|12527.1|12511.1|0
1661838900000|2022-08-30 05:55:00|12533.5|12517.5|12543.2|12527.2|12544.1|12528.1|12532.7|12516.7|0
1661839200000|2022-08-30 06:00:00|12543.1|12527.1|12538.1|12522.1|12547.6|12531.6|12534.1|12518.1|0
1661839500000|2022-08-30 06:05:00|12537.7|12521.7|12534.2|12518.2|12543.1|12527.1|12531.6|12515.6|0
1661839800000|2022-08-30 06:10:00|12534.5|12518.5|12535|12519|12539|12523|12528.5|12512.5|0
1661840100000|2022-08-30 06:15:00|12533.6|12517.6|12534.2|12518.2|12536.4|12520.4|12525.7|12509.7|0
1661840400000|2022-08-30 06:20:00|12534.7|12518.7|12547.2|12531.2|12547.5|12531.5|12533.2|12517.2|0
1661840700000|2022-08-30 06:25:00|12546.6|12530.6|12543.2|12527.2|12547.7|12531.7|12541.7|12525.7|0
1661841000000|2022-08-30 06:30:00|12543.9|12527.9|12536.9|12520.9|12546.6|12530.6|12536|12520|0
1661841300000|2022-08-30 06:35:00|12536.5|12520.5|12534.7|12518.7|12537.7|12521.7|12529.1|12513.1|0
1661841600000|2022-08-30 06:40:00|12534.9|12518.9|12552.9|12536.9|12556.4|12540.4|12534.9|12518.9|0
1661841900000|2022-08-30 06:45:00|12551.6|12535.6|12542.4|12526.4|12554.9|12538.9|12540.4|12524.4|0
1661842200000|2022-08-30 06:50:00|12543.2|12527.2|12539|12523|12543.6|12527.6|12532.5|12516.5|0
1661842500000|2022-08-30 06:55:00|12539.1|12523.1|12546|12530|12551.9|12535.9|12539.1|12523.1|0
1661842800000|2022-08-30 07:00:00|12546.2|12530.2|12544.5|12528.5|12551.6|12535.6|12538|12522|0
1661843100000|2022-08-30 07:05:00|12545.6|12529.6|12558.4|12542.4|12563.6|12547.6|12535.2|12519.2|0
1661843400000|2022-08-30 07:10:00|12559.4|12543.4|12559.9|12543.9|12565.4|12549.4|12550.1|12534.1|0
1661843700000|2022-08-30 07:15:00|12559.5|12543.5|12575.1|12559.1|12579.7|12563.7|12554.5|12538.5|0
1661844000000|2022-08-30 07:20:00|12576.4|12560.4|12573.2|12557.2|12580.6|12564.6|12566.1|12550.1|0
1661844300000|2022-08-30 07:25:00|12573.1|12557.1|12570.6|12554.6|12576|12560|12564.1|12548.1|0
1661844600000|2022-08-30 07:30:00|12569.5|12553.5|12590.9|12574.9|12592.7|12576.7|12567.1|12551.1|0
1661844900000|2022-08-30 07:35:00|12591.6|12575.6|12589.1|12573.1|12595.4|12579.4|12584.9|12568.9|0
1661845200000|2022-08-30 07:40:00|12588.5|12572.5|12596.9|12580.9|12597.1|12581.1|12584.5|12568.5|0
1661845500000|2022-08-30 07:45:00|12597|12581|12604.4|12588.4|12605|12589|12588.1|12572.1|0
1661845800000|2022-08-30 07:50:00|12604.1|12588.1|12602.2|12586.2|12614.5|12598.5|12601.6|12585.6|0
1661846100000|2022-08-30 07:55:00|12602.6|12586.6|12593.6|12577.6|12602.6|12586.6|12591|12575|0
1661846400000|2022-08-30 08:00:00|12594.9|12578.9|12636.4|12620.4|12646.1|12630.1|12593.9|12577.9|0
1661846700000|2022-08-30 08:05:00|12636.2|12620.2|12642.5|12626.5|12644.7|12628.7|12636|12620|0
1661847000000|2022-08-30 08:10:00|12643.4|12627.4|12641.9|12625.9|12647.4|12631.4|12639.4|12623.4|0
1661847300000|2022-08-30 08:15:00|12642.1|12626.1|12653.2|12637.2|12653.5|12637.5|12641.4|12625.4|0
1661847600000|2022-08-30 08:20:00|12653.7|12637.7|12641|12625|12653.7|12637.7|12639.7|12623.7|0
1661847900000|2022-08-30 08:25:00|12639.9|12623.9|12651.1|12635.1|12653.9|12637.9|12639.5|12623.5|0
1661848200000|2022-08-30 08:30:00|12654.5|12638.5|12638.1|12622.1|12654.5|12638.5|12637.9|12621.9|0
1661848500000|2022-08-30 08:35:00|12638.6|12622.6|12633.4|12617.4|12639.1|12623.1|12633.4|12617.4|0
1661848800000|2022-08-30 08:40:00|12633.1|12617.1|12633.2|12617.2|12633.9|12617.9|12627.9|12611.9|0
1661849100000|2022-08-30 08:45:00|12632.4|12616.4|12632.6|12616.6|12636.7|12620.7|12630.1|12614.1|0
1661849400000|2022-08-30 08:50:00|12632.1|12616.1|12630.5|12614.5|12636.6|12620.6|12628.2|12612.2|0
1661849700000|2022-08-30 08:55:00|12630.4|12614.4|12628.9|12612.9|12631.6|12615.6|12628.1|12612.1|0
1661850000000|2022-08-30 09:00:00|12629.1|12613.1|12621.4|12605.4|12633.6|12617.6|12618.9|12602.9|0
1661850300000|2022-08-30 09:05:00|12622|12606|12618.6|12602.6|12623.4|12607.4|12618.5|12602.5|0
1661850600000|2022-08-30 09:10:00|12618.4|12602.4|12619.5|12603.5|12622|12606|12617.6|12601.6|0
1661850900000|2022-08-30 09:15:00|12619.4|12603.4|12612.7|12596.7|12622.1|12606.1|12610|12594|0
1661851200000|2022-08-30 09:20:00|12612.9|12596.9|12623.2|12607.2|12624.7|12608.7|12611.2|12595.2|0
1661851500000|2022-08-30 09:25:00|12623.1|12607.1|12622.2|12606.2|12625.5|12609.5|12619.4|12603.4|0
1661851800000|2022-08-30 09:30:00|12622.4|12606.4|12641.4|12625.4|12644.1|12628.1|12620.7|12604.7|0
1661852100000|2022-08-30 09:35:00|12640.9|12624.9|12639.4|12623.4|12643.7|12627.7|12636.7|12620.7|0
1661852400000|2022-08-30 09:40:00|12639.1|12623.1|12635.9|12619.9|12641.1|12625.1|12634.6|12618.6|0
1661852700000|2022-08-30 09:45:00|12635.7|12619.7|12628.6|12612.6|12636.5|12620.5|12625.9|12609.9|0
1661853000000|2022-08-30 09:50:00|12628.4|12612.4|12638|12622|12638|12622|12625.5|12609.5|0
1661853300000|2022-08-30 09:55:00|12637.6|12621.6|12632.7|12616.7|12639.7|12623.7|12631.2|12615.2|0
1661853600000|2022-08-30 10:00:00|12632.2|12616.2|12628.1|12612.1|12635.4|12619.4|12624.1|12608.1|0
1661853900000|2022-08-30 10:05:00|12627.9|12611.9|12644.1|12628.1|12647.4|12631.4|12626.6|12610.6|0
1661854200000|2022-08-30 10:10:00|12644.2|12628.2|12643.4|12627.4|12647.4|12631.4|12638.4|12622.4|0
1661854500000|2022-08-30 10:15:00|12643.5|12627.5|12637|12621|12643.5|12627.5|12633.9|12617.9|0
1661854800000|2022-08-30 10:20:00|12637.2|12621.2|12632.7|12616.7|12640.7|12624.7|12631.1|12615.1|0
1661855100000|2022-08-30 10:25:00|12632.6|12616.6|12640.1|12624.1|12640.4|12624.4|12631|12615|0
1661855400000|2022-08-30 10:30:00|12640.7|12624.7|12640.7|12624.7|12643.4|12627.4|12637.1|12621.1|0
1661855700000|2022-08-30 10:35:00|12640.9|12624.9|12636.1|12620.1|12641|12625|12634.5|12618.5|0
1661856000000|2022-08-30 10:40:00|12636.2|12620.2|12633.4|12617.4|12636.6|12620.6|12632.5|12616.5|0
1661856300000|2022-08-30 10:45:00|12633.1|12617.1|12629.9|12613.9|12634.5|12618.5|12629|12613|0
1661856600000|2022-08-30 10:50:00|12629.7|12613.7|12633.6|12617.6|12635|12619|12628.4|12612.4|0
1661856900000|2022-08-30 10:55:00|12633.2|12617.2|12626|12610|12634.9|12618.9|12624.9|12608.9|0
1661857200000|2022-08-30 11:00:00|12624.6|12608.6|12631.1|12615.1|12633|12617|12622.5|12606.5|0
1661857500000|2022-08-30 11:05:00|12631.6|12615.6|12624.7|12608.7|12634|12618|12622.4|12606.4|0
1661857800000|2022-08-30 11:10:00|12624.6|12608.6|12623.6|12607.6|12629.4|12613.4|12620.1|12604.1|0
1661858100000|2022-08-30 11:15:00|12624|12608|12629.7|12613.7|12631.5|12615.5|12622.5|12606.5|0
1661858400000|2022-08-30 11:20:00|12629.9|12613.9|12620.9|12604.9|12631.2|12615.2|12620.7|12604.7|0
1661858700000|2022-08-30 11:25:00|12621|12605|12619|12603|12621.4|12605.4|12613.7|12597.7|0
1661859000000|2022-08-30 11:30:00|12618|12602|12619|12603|12622.2|12606.2|12617.9|12601.9|0
1661859300000|2022-08-30 11:35:00|12618.6|12602.6|12614.1|12598.1|12621.5|12605.5|12612.6|12596.6|0
1661859600000|2022-08-30 11:40:00|12613.9|12597.9|12618.9|12602.9|12619.4|12603.4|12613.4|12597.4|0
1661859900000|2022-08-30 11:45:00|12619.4|12603.4|12618.1|12602.1|12625.7|12609.7|12616.4|12600.4|0
1661860200000|2022-08-30 11:50:00|12618.4|12602.4|12604|12588|12618.6|12602.6|12600.5|12584.5|0
1661860500000|2022-08-30 11:55:00|12603.9|12587.9|12604.4|12588.4|12605.6|12589.6|12597.2|12581.2|0
1661860800000|2022-08-30 12:00:00|12605.6|12589.6|12620.4|12604.4|12620.4|12604.4|12603|12587|0
1661861100000|2022-08-30 12:05:00|12620|12604|12608.7|12592.7|12622.7|12606.7|12608.6|12592.6|0
1661861400000|2022-08-30 12:10:00|12609|12593|12612.5|12596.5|12615.6|12599.6|12606.5|12590.5|0
1661861700000|2022-08-30 12:15:00|12612.4|12596.4|12600.4|12584.4|12617.5|12601.5|12600|12584|0
1661862000000|2022-08-30 12:20:00|12601.2|12585.2|12590|12574|12601.2|12585.2|12586.7|12570.7|0
1661862300000|2022-08-30 12:25:00|12589.9|12573.9|12582.2|12566.2|12591.9|12575.9|12576.4|12560.4|0
1661862600000|2022-08-30 12:30:00|12581.1|12565.1|12558|12542|12582.4|12566.4|12556|12540|0
1661862900000|2022-08-30 12:35:00|12556.4|12540.4|12574.2|12558.2|12576.1|12560.1|12556.4|12540.4|0
1661863200000|2022-08-30 12:40:00|12573.9|12557.9|12570.9|12554.9|12581.1|12565.1|12559.9|12543.9|0
1661863500000|2022-08-30 12:45:00|12570.4|12554.4|12569.6|12553.6|12582.2|12566.2|12568.5|12552.5|0
1661863800000|2022-08-30 12:50:00|12569.2|12553.2|12573|12557|12577.9|12561.9|12564.9|12548.9|0
1661864100000|2022-08-30 12:55:00|12573.4|12557.4|12558.6|12542.6|12577.5|12561.5|12558.6|12542.6|0
1661864400000|2022-08-30 13:00:00|12559.7|12543.7|12565.5|12549.5|12574.7|12558.7|12556.5|12540.5|0
1661864700000|2022-08-30 13:05:00|12565|12549|12555.7|12539.7|12568.6|12552.6|12549.6|12533.6|0
1661865000000|2022-08-30 13:10:00|12557.5|12541.5|12572|12556|12572.5|12556.5|12553.9|12537.9|0
1661865300000|2022-08-30 13:15:00|12572.2|12556.2|12558.4|12542.4|12572.4|12556.4|12556.1|12540.1|0
1661865600000|2022-08-30 13:20:00|12558.7|12542.7|12570.7|12554.7|12571.1|12555.1|12556.1|12540.1|0
1661865900000|2022-08-30 13:25:00|12567.5|12551.5|12559.4|12543.4|12567.5|12551.5|12552.5|12536.5|0
1661866200000|2022-08-30 13:30:00|12560.4|12544.4|12559.6|12543.6|12581.9|12565.9|12539|12523|0
1661866500000|2022-08-30 13:35:00|12558.7|12542.7|12547.7|12531.7|12570.5|12554.5|12529.6|12513.6|0
1661866800000|2022-08-30 13:40:00|12548.9|12532.9|12501.1|12485.1|12554.6|12538.6|12498|12482|0
1661867100000|2022-08-30 13:45:00|12501.5|12485.5|12513|12497|12515.5|12499.5|12476.9|12460.9|0
1661867400000|2022-08-30 13:50:00|12511|12495|12492.2|12476.2|12523.4|12507.4|12481.7|12465.7|0
1661867700000|2022-08-30 13:55:00|12490.5|12474.5|12476.9|12460.9|12496.7|12480.7|12464.7|12448.7|0
1661868000000|2022-08-30 14:00:00|12471.9|12455.9|12465.2|12449.2|12491.6|12475.6|12460.6|12444.6|0
1661868300000|2022-08-30 14:05:00|12463|12447|12424.6|12408.6|12468.1|12452.1|12410.5|12394.5|0
1661868600000|2022-08-30 14:10:00|12423.6|12407.6|12422.7|12406.7|12434.5|12418.5|12406.5|12390.5|0
1661868900000|2022-08-30 14:15:00|12423.4|12407.4|12418.5|12402.5|12424.5|12408.5|12405|12389|0
1661869200000|2022-08-30 14:20:00|12421.2|12405.2|12390.2|12374.2|12426.7|12410.7|12384.5|12368.5|0
1661869500000|2022-08-30 14:25:00|12390.5|12374.5|12401|12385|12414|12398|12385.5|12369.5|0
1661869800000|2022-08-30 14:30:00|12398.6|12382.6|12329.2|12313.2|12408|12392|12327.7|12311.7|0
1661870100000|2022-08-30 14:35:00|12330.7|12314.7|12319.5|12303.5|12330.7|12314.7|12308.5|12292.5|0
1661870400000|2022-08-30 14:40:00|12320.4|12304.4|12301.7|12285.7|12322.7|12306.7|12296.7|12280.7|0
1661870700000|2022-08-30 14:45:00|12301.2|12285.2|12274.2|12258.2|12301.5|12285.5|12269|12253|0
1661871000000|2022-08-30 14:50:00|12274.6|12258.6|12304.7|12288.7|12306.7|12290.7|12266.7|12250.7|0
1661871300000|2022-08-30 14:55:00|12303|12287|12342|12326|12342|12326|12301.7|12285.7|0
1661871600000|2022-08-30 15:00:00|12342.2|12326.2|12328.7|12312.7|12357.9|12341.9|12314.1|12298.1|0
1661871900000|2022-08-30 15:05:00|12328.6|12312.6|12332|12316|12354.4|12338.4|12319.2|12303.2|0
1661872200000|2022-08-30 15:10:00|12331.4|12315.4|12319.4|12303.4|12334.6|12318.6|12303.2|12287.2|0
1661872500000|2022-08-30 15:15:00|12319.7|12303.7|12359.2|12343.2|12363|12347|12307.5|12291.5|0
1661872800000|2022-08-30 15:20:00|12357|12341|12334.1|12318.1|12361.5|12345.5|12329.2|12313.2|0
1661873100000|2022-08-30 15:25:00|12334|12318|12340.7|12324.7|12362.5|12346.5|12322.5|12306.5|0
1661873400000|2022-08-30 15:30:00|12341.2|12325.2|12373|12357|12378.4|12362.4|12329.5|12313.5|0
1661873700000|2022-08-30 15:35:00|12371.5|12355.5|12341.5|12325.5|12375.8|12359.8|12337.6|12321.6|0
1661874000000|2022-08-30 15:40:00|12341.8|12325.8|12341.3|12325.3|12353.8|12337.8|12324.8|12308.8|0
1661874300000|2022-08-30 15:45:00|12338|12322|12320.1|12304.1|12340.6|12324.6|12317.3|12301.3|0
1661874600000|2022-08-30 15:50:00|12320.3|12304.3|12348.3|12332.3|12356|12340|12318|12302|0
1661874900000|2022-08-30 15:55:00|12348.1|12332.1|12343.1|12327.1|12362.3|12346.3|12341|12325|0
1661875200000|2022-08-30 16:00:00|12342.9|12326.9|12355.3|12339.3|12369|12353|12337.6|12321.6|0
1661875500000|2022-08-30 16:05:00|12354.6|12338.6|12357.5|12341.5|12376.1|12360.1|12352.5|12336.5|0
1661875800000|2022-08-30 16:10:00|12355.4|12339.4|12370.4|12354.4|12371.3|12355.3|12344.8|12328.8|0
1661876100000|2022-08-30 16:15:00|12371.3|12355.3|12359.5|12343.5|12393.4|12377.4|12355|12339|0
1661876400000|2022-08-30 16:20:00|12357.6|12341.6|12348.5|12332.5|12361|12345|12345|12329|0
1661876700000|2022-08-30 16:25:00|12347.8|12331.8|12344.9|12328.9|12348|12332|12330.5|12314.5|0
1661877000000|2022-08-30 16:30:00|12343.6|12327.6|12313.8|12297.8|12345.8|12329.8|12313.8|12297.8|0
1661877300000|2022-08-30 16:35:00|12312.8|12296.8|12326.8|12310.8|12328.3|12312.3|12309.5|12293.5|0
1661877600000|2022-08-30 16:40:00|12327.4|12311.4|12304.5|12288.5|12327.4|12311.4|12302.5|12286.5|0
1661877900000|2022-08-30 16:45:00|12302.9|12286.9|12312.4|12296.4|12315.7|12299.7|12290.7|12274.7|0
1661878200000|2022-08-30 16:50:00|12313.9|12297.9|12320.9|12304.9|12324.9|12308.9|12311.8|12295.8|0
1661878500000|2022-08-30 16:55:00|12321.2|12305.2|12314.4|12298.4|12327.7|12311.7|12313.4|12297.4|0
1661878800000|2022-08-30 17:00:00|12312.4|12296.4|12312.7|12296.7|12323.9|12307.9|12307.2|12291.2|0
1661879100000|2022-08-30 17:05:00|12312.4|12296.4|12300.9|12284.9|12328.9|12312.9|12298.2|12282.2|0
1661879400000|2022-08-30 17:10:00|12300|12284|12274.3|12258.3|12304.4|12288.4|12273.4|12257.4|0
1661879700000|2022-08-30 17:15:00|12273.7|12257.7|12272.2|12256.2|12288.9|12272.9|12271.7|12255.7|0
1661880000000|2022-08-30 17:20:00|12272.7|12256.7|12261|12245|12277.7|12261.7|12258.4|12242.4|0
1661880300000|2022-08-30 17:25:00|12260.9|12244.9|12281.4|12265.4|12281.4|12265.4|12259.9|12243.9|0
1661880600000|2022-08-30 17:30:00|12281.7|12265.7|12280.9|12264.9|12294|12278|12274.4|12258.4|0
1661880900000|2022-08-30 17:35:00|12281.4|12265.4|12281.4|12265.4|12284.4|12268.4|12268.8|12252.8|0
1661881200000|2022-08-30 17:40:00|12282.9|12266.9|12251.4|12235.4|12285.8|12269.8|12251.4|12235.4|0
1661881500000|2022-08-30 17:45:00|12250.9|12234.9|12290.2|12274.2|12290.4|12274.4|12247.8|12231.8|0
1661881800000|2022-08-30 17:50:00|12289.2|12273.2|12302.9|12286.9|12312.3|12296.3|12284.4|12268.4|0
1661882100000|2022-08-30 17:55:00|12303.2|12287.2|12298.7|12282.7|12310.4|12294.4|12295.9|12279.9|0
1661882400000|2022-08-30 18:00:00|12296.9|12280.9|12312.5|12296.5|12314.2|12298.2|12285.4|12269.4|0
1661882700000|2022-08-30 18:05:00|12312.7|12296.7|12307.9|12291.9|12320.8|12304.8|12305|12289|0
1661883000000|2022-08-30 18:10:00|12308.9|12292.9|12312.7|12296.7|12323.7|12307.7|12306.2|12290.2|0
1661883300000|2022-08-30 18:15:00|12313.2|12297.2|12306|12290|12322.9|12306.9|12303.9|12287.9|0
1661883600000|2022-08-30 18:20:00|12305.8|12289.8|12307.8|12291.8|12315|12299|12294|12278|0
1661883900000|2022-08-30 18:25:00|12308.3|12292.3|12284.7|12268.7|12311.7|12295.7|12281.7|12265.7|0
1661884200000|2022-08-30 18:30:00|12283.8|12267.8|12314|12298|12318.8|12302.8|12283.8|12267.8|0
1661884500000|2022-08-30 18:35:00|12314.2|12298.2|12311.8|12295.8|12315.9|12299.9|12296.2|12280.2|0
1661884800000|2022-08-30 18:40:00|12312.9|12296.9|12288.4|12272.4|12316.4|12300.4|12284.2|12268.2|0
1661885100000|2022-08-30 18:45:00|12286.9|12270.9|12296.4|12280.4|12300.3|12284.3|12286.9|12270.9|0
1661885400000|2022-08-30 18:50:00|12297.4|12281.4|12299.3|12283.3|12305.8|12289.8|12287.9|12271.9|0
1661885700000|2022-08-30 18:55:00|12297.8|12281.8|12304.9|12288.9|12317.4|12301.4|12286.4|12270.4|0
1661886000000|2022-08-30 19:00:00|12303.8|12287.8|12333.9|12317.9|12350.9|12334.9|12301.3|12285.3|0
1661886300000|2022-08-30 19:05:00|12333.4|12317.4|12361.4|12345.4|12362.9|12346.9|12327.7|12311.7|0
1661886600000|2022-08-30 19:10:00|12362.2|12346.2|12367.4|12351.4|12384.2|12368.2|12357.3|12341.3|0
1661886900000|2022-08-30 19:15:00|12367.2|12351.2|12364.9|12348.9|12373.9|12357.9|12348.7|12332.7|0
1661887200000|2022-08-30 19:20:00|12365|12349|12365.9|12349.9|12369.8|12353.8|12345.3|12329.3|0
1661887500000|2022-08-30 19:25:00|12366.8|12350.8|12350.6|12334.6|12367.7|12351.7|12343.8|12327.8|0
1661887800000|2022-08-30 19:30:00|12352.1|12336.1|12329.7|12313.7|12352.6|12336.6|12315.3|12299.3|0
1661888100000|2022-08-30 19:35:00|12332.2|12316.2|12341.3|12325.3|12344.1|12328.1|12328.1|12312.1|0
1661888400000|2022-08-30 19:40:00|12340.7|12324.7|12346.1|12330.1|12366.8|12350.8|12340.1|12324.1|0
1661888700000|2022-08-30 19:45:00|12348.8|12332.8|12318.7|12302.7|12349.3|12333.3|12308.1|12292.1|0
1661889000000|2022-08-30 19:50:00|12318.3|12302.3|12322.3|12306.3|12339.8|12323.8|12310.1|12294.1|0
1661889300000|2022-08-30 19:55:00|12326.3|12310.3|12352.7|12336.7|12364.7|12348.7|12322.8|12306.8|0
1661889600000|2022-08-30 20:00:00|12352.2|12336.2|12355.3|12339.3|12365.7|12349.7|12349.7|12333.7|0
1661889900000|2022-08-30 20:05:00|12355.8|12339.8|12356.9|12340.9|12359.9|12343.9|12352.9|12336.9|0
1661890200000|2022-08-30 20:10:00|12356.7|12340.7|12368.4|12352.4|12377.8|12361.8|12355.6|12339.6|0
1661890500000|2022-08-30 20:15:00|12368.6|12352.6|12363.6|12347.6|12368.6|12352.6|12362.2|12346.2|0
1661890800000|2022-08-30 20:20:00|12363.2|12347.2|12361.2|12345.2|12364.2|12348.2|12359.8|12343.8|0
1661891100000|2022-08-30 20:25:00|12360.9|12344.9|12366.1|12350.1|12366.1|12350.1|12360.2|12344.2|0
1661891400000|2022-08-30 20:30:00|12366.3|12350.3|12371.9|12355.9|12372.1|12356.1|12365.9|12349.9|0
1661891700000|2022-08-30 20:35:00|12371.4|12355.4|12367.6|12351.6|12372.4|12356.4|12367.6|12351.6|0
1661892000000|2022-08-30 20:40:00|12367.4|12351.4|12363.9|12347.9|12371.4|12355.4|12363.8|12347.8|0
1661892300000|2022-08-30 20:45:00|12363.2|12347.2|12359.3|12343.3|12366.6|12350.6|12358.7|12342.7|0
1661892600000|2022-08-30 20:50:00|12358.7|12342.7|12358.6|12342.6|12358.9|12342.9|12351.3|12335.3|0
1661892900000|2022-08-30 20:55:00|12358.8|12342.8|12357.2|12341.2|12360.9|12344.9|12356.4|12340.4|0
1661893200000|2022-08-30 21:00:00|12357|12341|12359.5|12343.5|12359.5|12343.5|12357|12341|0
1661893500000|2022-08-30 21:05:00|12359.9|12343.9|12357.9|12341.9|12360.4|12344.4|12357.8|12341.8|0
1661893800000|2022-08-30 21:10:00|12358|12342|12355.7|12339.7|12358|12342|12355.4|12339.4|0
1661894100000|2022-08-30 21:15:00|12355.6|12339.6|12356.1|12340.1|12356.8|12340.8|12355.3|12339.3|0
1661894400000|2022-08-30 21:20:00|12356.7|12340.7|12356.9|12340.9|12357.3|12341.3|12356.4|12340.4|0
1661894700000|2022-08-30 21:25:00|12357.1|12341.1|12356.9|12340.9|12357.4|12341.4|12356.3|12340.3|0
1661895000000|2022-08-30 21:30:00|12357|12341|12355.1|12339.1|12357.2|12341.2|12353.9|12337.9|0
1661895300000|2022-08-30 21:35:00|12355|12339|12355.1|12339.1|12355.2|12339.2|12354.7|12338.7|0
1661895600000|2022-08-30 21:40:00|12355.2|12339.2|12356.6|12340.6|12356.8|12340.8|12354.9|12338.9|0
1661895900000|2022-08-30 21:45:00|12356.5|12340.5|12357.1|12341.1|12357.3|12341.3|12355.4|12339.4|0
1661896200000|2022-08-30 21:50:00|12357.2|12341.2|12356.7|12340.7|12358.1|12342.1|12356.1|12340.1|0
1661896500000|2022-08-30 21:55:00|12356.8|12340.8|12358.7|12342.7|12358.9|12342.9|12356.3|12340.3|0
1661896800000|2022-08-30 22:00:00|12366.2|12350.2|12355.7|12339.7|12367.2|12351.2|12353.2|12337.2|0
1661897100000|2022-08-30 22:05:00|12355.9|12339.9|12353.6|12337.6|12357.3|12341.3|12349.7|12333.7|0
1661897400000|2022-08-30 22:10:00|12354.2|12338.2|12353.6|12337.6|12357.6|12341.6|12351.7|12335.7|0
1661897700000|2022-08-30 22:15:00|12353.4|12337.4|12353.1|12337.1|12353.9|12337.9|12345.3|12329.3|0
1661898000000|2022-08-30 22:20:00|12353.6|12337.6|12351.7|12335.7|12354.2|12338.2|12349.3|12333.3|0
1661898300000|2022-08-30 22:25:00|12351.6|12335.6|12350.7|12334.7|12354.2|12338.2|12349.4|12333.4|0
1661898600000|2022-08-30 22:30:00|12350.6|12334.6|12357.8|12341.8|12360.4|12344.4|12350.6|12334.6|0
1661898900000|2022-08-30 22:35:00|12358.4|12342.4|12362.7|12346.7|12363.4|12347.4|12353.8|12337.8|0
1661899200000|2022-08-30 22:40:00|12362.6|12346.6|12364.4|12348.4|12364.4|12348.4|12361.2|12345.2|0
1661899500000|2022-08-30 22:45:00|12363.9|12347.9|12363.7|12347.7|12365.3|12349.3|12362.1|12346.1|0
1661899800000|2022-08-30 22:50:00|12363.8|12347.8|12363.7|12347.7|12368.2|12352.2|12363.4|12347.4|0
1661900100000|2022-08-30 22:55:00|12363.8|12347.8|12366.2|12350.2|12367.3|12351.3|12361.4|12345.4|0
1661900400000|2022-08-30 23:00:00|12366.1|12350.1|12365.8|12349.8|12370.3|12354.3|12365.2|12349.2|0
1661900700000|2022-08-30 23:05:00|12365.9|12349.9|12363.2|12347.2|12365.9|12349.9|12362.3|12346.3|0
1661901000000|2022-08-30 23:10:00|12363.1|12347.1|12356.2|12340.2|12364.9|12348.9|12352.6|12336.6|0
1661901300000|2022-08-30 23:15:00|12356.3|12340.3|12358.4|12342.4|12362.1|12346.1|12356.3|12340.3|0
1661901600000|2022-08-30 23:20:00|12358.9|12342.9|12358.7|12342.7|12359.8|12343.8|12355.9|12339.9|0
1661901900000|2022-08-30 23:25:00|12358.8|12342.8|12359.6|12343.6|12360.6|12344.6|12354.7|12338.7|0
1661902200000|2022-08-30 23:30:00|12359.4|12343.4|12350.2|12334.2|12359.7|12343.7|12345.7|12329.7|0
1661902500000|2022-08-30 23:35:00|12348.7|12332.7|12352.7|12336.7|12355.6|12339.6|12347.8|12331.8|0
1661902800000|2022-08-30 23:40:00|12352.6|12336.6|12356.7|12340.7|12357.8|12341.8|12352.2|12336.2|0
1661903100000|2022-08-30 23:45:00|12356.2|12340.2|12355.8|12339.8|12358.1|12342.1|12354.4|12338.4|0
1661903400000|2022-08-30 23:50:00|12355.9|12339.9|12354.6|12338.6|12358.3|12342.3|12352.3|12336.3|0
1661903700000|2022-08-30 23:55:00|12354.7|12338.7|12363.9|12347.9|12365.9|12349.9|12354.6|12338.6|0
1661904000000|2022-08-31 00:00:00|12366.6|12350.6|12367.3|12351.3|12369.8|12353.8|12359.1|12343.1|0
1661904300000|2022-08-31 00:05:00|12367.2|12351.2|12384.1|12368.1|12384.4|12368.4|12363.3|12347.3|0
1661904600000|2022-08-31 00:10:00|12383.9|12367.9|12379.9|12363.9|12386.9|12370.9|12376.9|12360.9|0
1661904900000|2022-08-31 00:15:00|12380.6|12364.6|12378.7|12362.7|12380.6|12364.6|12374.8|12358.8|0
1661905200000|2022-08-31 00:20:00|12379.3|12363.3|12387.4|12371.4|12388.3|12372.3|12378.8|12362.8|0
1661905500000|2022-08-31 00:25:00|12387.3|12371.3|12387.8|12371.8|12391.1|12375.1|12383.7|12367.7|0
1661905800000|2022-08-31 00:30:00|12388.1|12372.1|12386.7|12370.7|12392.7|12376.7|12384.6|12368.6|0
1661906100000|2022-08-31 00:35:00|12386.3|12370.3|12387.7|12371.7|12387.7|12371.7|12379.3|12363.3|0
1661906400000|2022-08-31 00:40:00|12388.1|12372.1|12405.2|12389.2|12405.9|12389.9|12386.8|12370.8|0
1661906700000|2022-08-31 00:45:00|12405.1|12389.1|12405.7|12389.7|12410.4|12394.4|12403.2|12387.2|0
1661907000000|2022-08-31 00:50:00|12405.3|12389.3|12401.9|12385.9|12406.1|12390.1|12401.3|12385.3|0
1661907300000|2022-08-31 00:55:00|12402.1|12386.1|12402.9|12386.9|12405.4|12389.4|12400.9|12384.9|0
1661907600000|2022-08-31 01:00:00|12401.8|12385.8|12396.9|12380.9|12405.2|12389.2|12396.2|12380.2|0
1661907900000|2022-08-31 01:05:00|12397.3|12381.3|12401.4|12385.4|12402.9|12386.9|12394.8|12378.8|0
1661908200000|2022-08-31 01:10:00|12401.6|12385.6|12403.2|12387.2|12403.4|12387.4|12398.8|12382.8|0
1661908500000|2022-08-31 01:15:00|12403.1|12387.1|12401.4|12385.4|12403.1|12387.1|12394.6|12378.6|0
1661908800000|2022-08-31 01:20:00|12401.7|12385.7|12399.8|12383.8|12404.8|12388.8|12396.6|12380.6|0
1661909100000|2022-08-31 01:25:00|12399.7|12383.7|12402.1|12386.1|12404.8|12388.8|12399.7|12383.7|0
1661909400000|2022-08-31 01:30:00|12402.3|12386.3|12419.3|12403.3|12421.2|12405.2|12402.3|12386.3|0
1661909700000|2022-08-31 01:35:00|12418.7|12402.7|12415.8|12399.8|12422.3|12406.3|12414.6|12398.6|0
1661910000000|2022-08-31 01:40:00|12417.3|12401.3|12416.2|12400.2|12423.7|12407.7|12415.9|12399.9|0
1661910300000|2022-08-31 01:45:00|12416.4|12400.4|12412.3|12396.3|12417.2|12401.2|12410.6|12394.6|0
1661910600000|2022-08-31 01:50:00|12412.6|12396.6|12404.1|12388.1|12413.3|12397.3|12404.1|12388.1|0
1661910900000|2022-08-31 01:55:00|12404.2|12388.2|12406.9|12390.9|12410.3|12394.3|12404.1|12388.1|0
1661911200000|2022-08-31 02:00:00|12408.1|12392.1|12415.2|12399.2|12415.9|12399.9|12407.3|12391.3|0
1661911500000|2022-08-31 02:05:00|12414.8|12398.8|12411.4|12395.4|12416.4|12400.4|12409.1|12393.1|0
1661911800000|2022-08-31 02:10:00|12412.1|12396.1|12408.2|12392.2|12412.1|12396.1|12404.3|12388.3|0
1661912100000|2022-08-31 02:15:00|12408.1|12392.1|12413.1|12397.1|12413.3|12397.3|12405.2|12389.2|0
1661912400000|2022-08-31 02:20:00|12412.7|12396.7|12406.9|12390.9|12413.9|12397.9|12405.4|12389.4|0
1661912700000|2022-08-31 02:25:00|12407.1|12391.1|12409.8|12393.8|12411.6|12395.6|12404.9|12388.9|0
1661913000000|2022-08-31 02:30:00|12409.7|12393.7|12411.8|12395.8|12416.1|12400.1|12409.7|12393.7|0
1661913300000|2022-08-31 02:35:00|12411.4|12395.4|12423.4|12407.4|12428.1|12412.1|12409.7|12393.7|0
1661913600000|2022-08-31 02:40:00|12423.3|12407.3|12419.3|12403.3|12423.3|12407.3|12418.4|12402.4|0
1661913900000|2022-08-31 02:45:00|12419.4|12403.4|12419.7|12403.7|12422.9|12406.9|12418.2|12402.2|0
1661914200000|2022-08-31 02:50:00|12419.9|12403.9|12416.4|12400.4|12421.9|12405.9|12416.3|12400.3|0
1661914500000|2022-08-31 02:55:00|12416.3|12400.3|12414.7|12398.7|12418.4|12402.4|12413.1|12397.1|0
1661914800000|2022-08-31 03:00:00|12414.6|12398.6|12415.8|12399.8|12416.4|12400.4|12410.4|12394.4|0
1661915100000|2022-08-31 03:05:00|12415.6|12399.6|12415.9|12399.9|12418.9|12402.9|12414.8|12398.8|0
1661915400000|2022-08-31 03:10:00|12416.1|12400.1|12422.9|12406.9|12425.8|12409.8|12415.6|12399.6|0
1661915700000|2022-08-31 03:15:00|12423.4|12407.4|12420.8|12404.8|12424.3|12408.3|12418.6|12402.6|0
1661916000000|2022-08-31 03:20:00|12420.9|12404.9|12439.9|12423.9|12447.2|12431.2|12420.6|12404.6|0
1661916300000|2022-08-31 03:25:00|12440.2|12424.2|12441.4|12425.4|12443.2|12427.2|12437.3|12421.3|0
1661916600000|2022-08-31 03:30:00|12441.7|12425.7|12442.7|12426.7|12443.7|12427.7|12436.2|12420.2|0
1661916900000|2022-08-31 03:35:00|12442.3|12426.3|12443.7|12427.7|12450.1|12434.1|12441.6|12425.6|0
1661917200000|2022-08-31 03:40:00|12443.6|12427.6|12439.1|12423.1|12443.7|12427.7|12437.6|12421.6|0
1661917500000|2022-08-31 03:45:00|12438.9|12422.9|12435.8|12419.8|12439.8|12423.8|12435.2|12419.2|0
1661917800000|2022-08-31 03:50:00|12436.3|12420.3|12435.1|12419.1|12436.7|12420.7|12433.3|12417.3|0
1661918100000|2022-08-31 03:55:00|12434.2|12418.2|12436.8|12420.8|12437.8|12421.8|12433.6|12417.6|0
1661918400000|2022-08-31 04:00:00|12436.7|12420.7|12438.4|12422.4|12441.3|12425.3|12436.1|12420.1|0
1661918700000|2022-08-31 04:05:00|12438.7|12422.7|12436.3|12420.3|12439.7|12423.7|12434.8|12418.8|0
1661919000000|2022-08-31 04:10:00|12436.7|12420.7|12439.7|12423.7|12440.1|12424.1|12434.4|12418.4|0
1661919300000|2022-08-31 04:15:00|12439.8|12423.8|12439.4|12423.4|12441.1|12425.1|12439.2|12423.2|0
1661919600000|2022-08-31 04:20:00|12439.6|12423.6|12439.6|12423.6|12440.8|12424.8|12437.4|12421.4|0
1661919900000|2022-08-31 04:25:00|12439.7|12423.7|12432.6|12416.6|12439.8|12423.8|12432.6|12416.6|0
1661920200000|2022-08-31 04:30:00|12433.6|12417.6|12445.7|12429.7|12445.7|12429.7|12430.7|12414.7|0
1661920500000|2022-08-31 04:35:00|12446.4|12430.4|12458.9|12442.9|12472.7|12456.7|12445.8|12429.8|0
1661920800000|2022-08-31 04:40:00|12458.7|12442.7|12457.9|12441.9|12463.2|12447.2|12457.7|12441.7|0
1661921100000|2022-08-31 04:45:00|12458.1|12442.1|12450.8|12434.8|12458.3|12442.3|12450.2|12434.2|0
1661921400000|2022-08-31 04:50:00|12450.6|12434.6|12450.8|12434.8|12453.6|12437.6|12448.8|12432.8|0
1661921700000|2022-08-31 04:55:00|12450.3|12434.3|12450.4|12434.4|12451.8|12435.8|12447.4|12431.4|0
1661922000000|2022-08-31 05:00:00|12451.1|12435.1|12448.8|12432.8|12453.4|12437.4|12448.6|12432.6|0
1661922300000|2022-08-31 05:05:00|12448.6|12432.6|12447.6|12431.6|12451.8|12435.8|12442.3|12426.3|0
1661922600000|2022-08-31 05:10:00|12446.9|12430.9|12455.1|12439.1|12456.2|12440.2|12446.9|12430.9|0
1661922900000|2022-08-31 05:15:00|12454.7|12438.7|12456.1|12440.1|12460.3|12444.3|12453.9|12437.9|0
1661923200000|2022-08-31 05:20:00|12456.2|12440.2|12462.6|12446.6|12462.8|12446.8|12451.6|12435.6|0
1661923500000|2022-08-31 05:25:00|12462.7|12446.7|12456.8|12440.8|12472.2|12456.2|12456.6|12440.6|0
1661923800000|2022-08-31 05:30:00|12456.9|12440.9|12456.3|12440.3|12457.4|12441.4|12451.6|12435.6|0
1661924100000|2022-08-31 05:35:00|12455.8|12439.8|12454.6|12438.6|12456.6|12440.6|12452.9|12436.9|0
1661924400000|2022-08-31 05:40:00|12454.3|12438.3|12439.2|12423.2|12455.3|12439.3|12438.6|12422.6|0
1661924700000|2022-08-31 05:45:00|12439.3|12423.3|12434.4|12418.4|12439.3|12423.3|12431.3|12415.3|0
1661925000000|2022-08-31 05:50:00|12434.6|12418.6|12437.9|12421.9|12442.9|12426.9|12434.1|12418.1|0
1661925300000|2022-08-31 05:55:00|12438.6|12422.6|12448.8|12432.8|12449.3|12433.3|12438.2|12422.2|0
1661925600000|2022-08-31 06:00:00|12448.9|12432.9|12446.3|12430.3|12460.6|12444.6|12442.9|12426.9|0
1661925900000|2022-08-31 06:05:00|12446.1|12430.1|12457.3|12441.3|12458.6|12442.6|12445.2|12429.2|0
1661926200000|2022-08-31 06:10:00|12456.9|12440.9|12458.3|12442.3|12461.6|12445.6|12453.2|12437.2|0
1661926500000|2022-08-31 06:15:00|12455.7|12439.7|12437.9|12421.9|12456.4|12440.4|12436.8|12420.8|0
1661926800000|2022-08-31 06:20:00|12437.6|12421.6|12439.2|12423.2|12443.7|12427.7|12436.1|12420.1|0
1661927100000|2022-08-31 06:25:00|12438.2|12422.2|12441.1|12425.1|12445.2|12429.2|12436.9|12420.9|0
1661927400000|2022-08-31 06:30:00|12440.7|12424.7|12433.8|12417.8|12441.1|12425.1|12428.6|12412.6|0
1661927700000|2022-08-31 06:35:00|12433.4|12417.4|12437.3|12421.3|12437.3|12421.3|12429.6|12413.6|0
1661928000000|2022-08-31 06:40:00|12437.2|12421.2|12432.8|12416.8|12437.2|12421.2|12425.6|12409.6|0
1661928300000|2022-08-31 06:45:00|12433.4|12417.4|12438.9|12422.9|12442.9|12426.9|12432.6|12416.6|0
1661928600000|2022-08-31 06:50:00|12437.9|12421.9|12437.9|12421.9|12443.6|12427.6|12434.6|12418.6|0
1661928900000|2022-08-31 06:55:00|12438.3|12422.3|12441.7|12425.7|12442.8|12426.8|12436.6|12420.6|0
1661929200000|2022-08-31 07:00:00|12442.3|12426.3|12439.1|12423.1|12450.7|12434.7|12435.2|12419.2|0
1661929500000|2022-08-31 07:05:00|12440.3|12424.3|12428.8|12412.8|12443.9|12427.9|12417.6|12401.6|0
1661929800000|2022-08-31 07:10:00|12427.3|12411.3|12434.9|12418.9|12436.8|12420.8|12421.6|12405.6|0
1661930100000|2022-08-31 07:15:00|12433.4|12417.4|12445.1|12429.1|12447.7|12431.7|12433.4|12417.4|0
1661930400000|2022-08-31 07:20:00|12445.2|12429.2|12440.7|12424.7|12445.2|12429.2|12429.8|12413.8|0
1661930700000|2022-08-31 07:25:00|12440.9|12424.9|12427.3|12411.3|12442.4|12426.4|12422.2|12406.2|0
1661931000000|2022-08-31 07:30:00|12424.9|12408.9|12411.8|12395.8|12424.9|12408.9|12411.6|12395.6|0
1661931300000|2022-08-31 07:35:00|12412.3|12396.3|12410.2|12394.2|12419.8|12403.8|12400.3|12384.3|0
1661931600000|2022-08-31 07:40:00|12409.8|12393.8|12396.9|12380.9|12415.3|12399.3|12393.7|12377.7|0
1661931900000|2022-08-31 07:45:00|12397.9|12381.9|12390.9|12374.9|12397.9|12381.9|12384.1|12368.1|0
1661932200000|2022-08-31 07:50:00|12391.4|12375.4|12392.1|12376.1|12399.8|12383.8|12385.8|12369.8|0
1661932500000|2022-08-31 07:55:00|12391.7|12375.7|12396.2|12380.2|12408.8|12392.8|12388.6|12372.6|0
1661932800000|2022-08-31 08:00:00|12394.7|12378.7|12406.7|12390.7|12417.2|12401.2|12390.2|12374.2|0
1661933100000|2022-08-31 08:05:00|12405.9|12389.9|12397.8|12381.8|12409.2|12393.2|12395.8|12379.8|0
1661933400000|2022-08-31 08:10:00|12398.2|12382.2|12396.1|12380.1|12405.4|12389.4|12392.9|12376.9|0
1661933700000|2022-08-31 08:15:00|12393.7|12377.7|12404.3|12388.3|12407.1|12391.1|12391.4|12375.4|0
1661934000000|2022-08-31 08:20:00|12403.6|12387.6|12380.9|12364.9|12404.2|12388.2|12374.3|12358.3|0
1661934300000|2022-08-31 08:25:00|12379.2|12363.2|12379.9|12363.9|12382.2|12366.2|12366.3|12350.3|0
1661934600000|2022-08-31 08:30:00|12379.8|12363.8|12373.6|12357.6|12384.4|12368.4|12369.8|12353.8|0
1661934900000|2022-08-31 08:35:00|12373.2|12357.2|12385.6|12369.6|12388.3|12372.3|12370.9|12354.9|0
1661935200000|2022-08-31 08:40:00|12385.1|12369.1|12397.3|12381.3|12399.1|12383.1|12378.8|12362.8|0
1661935500000|2022-08-31 08:45:00|12396.9|12380.9|12408.9|12392.9|12413.4|12397.4|12396.3|12380.3|0
1661935800000|2022-08-31 08:50:00|12409.1|12393.1|12402.8|12386.8|12410.2|12394.2|12400.8|12384.8|0
1661936100000|2022-08-31 08:55:00|12402.2|12386.2|12391.4|12375.4|12406.9|12390.9|12389.3|12373.3|0
1661936400000|2022-08-31 09:00:00|12390.9|12374.9|12376.8|12360.8|12390.9|12374.9|12375.6|12359.6|0
1661936700000|2022-08-31 09:05:00|12376.2|12360.2|12372.6|12356.6|12383.6|12367.6|12369.6|12353.6|0
1661937000000|2022-08-31 09:10:00|12372.3|12356.3|12361.9|12345.9|12378.6|12362.6|12361.2|12345.2|0
1661937300000|2022-08-31 09:15:00|12362.8|12346.8|12375.4|12359.4|12381.4|12365.4|12360.1|12344.1|0
1661937600000|2022-08-31 09:20:00|12376.2|12360.2|12377.7|12361.7|12380.7|12364.7|12372.2|12356.2|0
1661937900000|2022-08-31 09:25:00|12376.9|12360.9|12364.7|12348.7|12379.3|12363.3|12363.8|12347.8|0
1661938200000|2022-08-31 09:30:00|12365.2|12349.2|12371.9|12355.9|12374.1|12358.1|12362.3|12346.3|0
1661938500000|2022-08-31 09:35:00|12372.4|12356.4|12363.9|12347.9|12380.4|12364.4|12358.9|12342.9|0
1661938800000|2022-08-31 09:40:00|12363.7|12347.7|12380.7|12364.7|12381.4|12365.4|12360.4|12344.4|0
1661939100000|2022-08-31 09:45:00|12381.4|12365.4|12374.8|12358.8|12385.6|12369.6|12365.3|12349.3|0
1661939400000|2022-08-31 09:50:00|12376.7|12360.7|12387.7|12371.7|12389.4|12373.4|12373.7|12357.7|0
1661939700000|2022-08-31 09:55:00|12386.7|12370.7|12379.7|12363.7|12386.7|12370.7|12375.3|12359.3|0
1661940000000|2022-08-31 10:00:00|12379.2|12363.2|12381.7|12365.7|12385.2|12369.2|12372.2|12356.2|0
1661940300000|2022-08-31 10:05:00|12381.1|12365.1|12389.6|12373.6|12389.8|12373.8|12380.9|12364.9|0
1661940600000|2022-08-31 10:10:00|12390.7|12374.7|12406.7|12390.7|12407.4|12391.4|12390.7|12374.7|0
1661940900000|2022-08-31 10:15:00|12407.8|12391.8|12407.9|12391.9|12417.9|12401.9|12402.7|12386.7|0
1661941200000|2022-08-31 10:20:00|12408.1|12392.1|12429.4|12413.4|12429.4|12413.4|12406.7|12390.7|0
1661941500000|2022-08-31 10:25:00|12430.1|12414.1|12425.4|12409.4|12433.9|12417.9|12424.1|12408.1|0
1661941800000|2022-08-31 10:30:00|12425.1|12409.1|12411.9|12395.9|12427.4|12411.4|12408.9|12392.9|0
1661942100000|2022-08-31 10:35:00|12412.3|12396.3|12438.3|12422.3|12439.8|12423.8|12411.6|12395.6|0
1661942400000|2022-08-31 10:40:00|12439.1|12423.1|12441.1|12425.1|12445.2|12429.2|12432.9|12416.9|0
1661942700000|2022-08-31 10:45:00|12440.3|12424.3|12446.1|12430.1|12448.1|12432.1|12430.4|12414.4|0
1661943000000|2022-08-31 10:50:00|12444.9|12428.9|12464.8|12448.8|12468.3|12452.3|12444.6|12428.6|0
1661943300000|2022-08-31 10:55:00|12463.6|12447.6|12440.1|12424.1|12463.6|12447.6|12440.1|12424.1|0
1661943600000|2022-08-31 11:00:00|12439.9|12423.9|12447.8|12431.8|12451.3|12435.3|12435.9|12419.9|0
1661943900000|2022-08-31 11:05:00|12448.2|12432.2|12434.2|12418.2|12451.6|12435.6|12432.9|12416.9|0
1661944200000|2022-08-31 11:10:00|12435.2|12419.2|12429.9|12413.9|12437.2|12421.2|12424.4|12408.4|0
1661944500000|2022-08-31 11:15:00|12429.6|12413.6|12450.6|12434.6|12450.6|12434.6|12423.6|12407.6|0
1661944800000|2022-08-31 11:20:00|12450.4|12434.4|12443.9|12427.9|12452.9|12436.9|12441.7|12425.7|0
1661945100000|2022-08-31 11:25:00|12447.6|12431.6|12433.9|12417.9|12447.6|12431.6|12430.2|12414.2|0
1661945400000|2022-08-31 11:30:00|12434.3|12418.3|12425.3|12409.3|12439.7|12423.7|12424.9|12408.9|0
1661945700000|2022-08-31 11:35:00|12425.8|12409.8|12415.9|12399.9|12431.9|12415.9|12415.4|12399.4|0
1661946000000|2022-08-31 11:40:00|12416.1|12400.1|12420.1|12404.1|12424.7|12408.7|12415.7|12399.7|0
1661946300000|2022-08-31 11:45:00|12420.2|12404.2|12414.3|12398.3|12423.1|12407.1|12411.6|12395.6|0
1661946600000|2022-08-31 11:50:00|12414.2|12398.2|12423.2|12407.2|12426.9|12410.9|12409.7|12393.7|0
1661946900000|2022-08-31 11:55:00|12422.7|12406.7|12432.9|12416.9|12434.3|12418.3|12422.1|12406.1|0
1661947200000|2022-08-31 12:00:00|12429.2|12413.2|12446.8|12430.8|12449.1|12433.1|12426.2|12410.2|0
1661947500000|2022-08-31 12:05:00|12446.7|12430.7|12443.3|12427.3|12451.8|12435.8|12438.9|12422.9|0
1661947800000|2022-08-31 12:10:00|12442.3|12426.3|12436.2|12420.2|12445.9|12429.9|12436.2|12420.2|0
1661948100000|2022-08-31 12:15:00|12435.8|12419.8|12460.4|12444.4|12465.9|12449.9|12435.8|12419.8|0
1661948400000|2022-08-31 12:20:00|12462.6|12446.6|12438.9|12422.9|12464.7|12448.7|12437.1|12421.1|0
1661948700000|2022-08-31 12:25:00|12436.9|12420.9|12449.9|12433.9|12453.7|12437.7|12436.9|12420.9|0
1661949000000|2022-08-31 12:30:00|12449.3|12433.3|12432.7|12416.7|12450.4|12434.4|12428.6|12412.6|0
1661949300000|2022-08-31 12:35:00|12432.8|12416.8|12438.2|12422.2|12448.8|12432.8|12429.6|12413.6|0
1661949600000|2022-08-31 12:40:00|12438.7|12422.7|12427.8|12411.8|12446.3|12430.3|12419.1|12403.1|0
1661949900000|2022-08-31 12:45:00|12428.2|12412.2|12448.8|12432.8|12448.8|12432.8|12424.9|12408.9|0
1661950200000|2022-08-31 12:50:00|12450.6|12434.6|12456.9|12440.9|12470.9|12454.9|12449.4|12433.4|0
1661950500000|2022-08-31 12:55:00|12456.6|12440.6|12453.2|12437.2|12464.4|12448.4|12449.6|12433.6|0
1661950800000|2022-08-31 13:00:00|12453.9|12437.9|12453.4|12437.4|12460.9|12444.9|12445.6|12429.6|0
1661951100000|2022-08-31 13:05:00|12453.3|12437.3|12462.7|12446.7|12464.8|12448.8|12447.4|12431.4|0
1661951400000|2022-08-31 13:10:00|12460.2|12444.2|12468.4|12452.4|12486.8|12470.8|12460.2|12444.2|0
1661951700000|2022-08-31 13:15:00|12468.6|12452.6|12482.8|12466.8|12484.4|12468.4|12454.6|12438.6|0
1661952000000|2022-08-31 13:20:00|12483.6|12467.6|12486.7|12470.7|12494.9|12478.9|12478.8|12462.8|0
1661952300000|2022-08-31 13:25:00|12483.3|12467.3|12474.8|12458.8|12483.8|12467.8|12471.1|12455.1|0
1661952600000|2022-08-31 13:30:00|12473.6|12457.6|12410.3|12394.3|12473.9|12457.9|12410.3|12394.3|0
1661952900000|2022-08-31 13:35:00|12411.3|12395.3|12419.3|12403.3|12431.8|12415.8|12390.8|12374.8|0
1661953200000|2022-08-31 13:40:00|12424.2|12408.2|12485.8|12469.8|12488.4|12472.4|12421.1|12405.1|0
1661953500000|2022-08-31 13:45:00|12480.6|12464.6|12486.8|12470.8|12501.6|12485.6|12462.1|12446.1|0
1661953800000|2022-08-31 13:50:00|12486.6|12470.6|12496.4|12480.4|12509.4|12493.4|12481.9|12465.9|0
1661954100000|2022-08-31 13:55:00|12493.6|12477.6|12453.6|12437.6|12502.3|12486.3|12449.7|12433.7|0
1661954400000|2022-08-31 14:00:00|12455.1|12439.1|12431.8|12415.8|12461.6|12445.6|12429.8|12413.8|0
1661954700000|2022-08-31 14:05:00|12430.4|12414.4|12418.7|12402.7|12448.6|12432.6|12417.4|12401.4|0
1661955000000|2022-08-31 14:10:00|12420.6|12404.6|12437.2|12421.2|12464|12448|12420.6|12404.6|0
1661955300000|2022-08-31 14:15:00|12433.2|12417.2|12420.2|12404.2|12433.2|12417.2|12390.2|12374.2|0
1661955600000|2022-08-31 14:20:00|12421.7|12405.7|12407|12391|12436.6|12420.6|12390.5|12374.5|0
1661955900000|2022-08-31 14:25:00|12406.7|12390.7|12383.7|12367.7|12420.9|12404.9|12376.4|12360.4|0
1661956200000|2022-08-31 14:30:00|12380.5|12364.5|12378|12362|12398.4|12382.4|12359|12343|0
1661956500000|2022-08-31 14:35:00|12379|12363|12361.4|12345.4|12399.5|12383.5|12353.5|12337.5|0
1661956800000|2022-08-31 14:40:00|12359.5|12343.5|12397.9|12381.9|12401.6|12385.6|12353.4|12337.4|0
1661957100000|2022-08-31 14:45:00|12396.6|12380.6|12405.7|12389.7|12414|12398|12380|12364|0
1661957400000|2022-08-31 14:50:00|12406.5|12390.5|12375.2|12359.2|12417|12401|12366.2|12350.2|0
1661957700000|2022-08-31 14:55:00|12375|12359|12357.9|12341.9|12379.6|12363.6|12353.1|12337.1|0
1661958000000|2022-08-31 15:00:00|12360.2|12344.2|12326.2|12310.2|12360.2|12344.2|12319.1|12303.1|0
1661958300000|2022-08-31 15:05:00|12326.5|12310.5|12324.4|12308.4|12329.6|12313.6|12300.9|12284.9|0
1661958600000|2022-08-31 15:10:00|12324.9|12308.9|12318.7|12302.7|12324.9|12308.9|12302.7|12286.7|0
1661958900000|2022-08-31 15:15:00|12317.7|12301.7|12333|12317|12333|12317|12302.1|12286.1|0
1661959200000|2022-08-31 15:20:00|12333.2|12317.2|12334.2|12318.2|12343.9|12327.9|12320.1|12304.1|0
1661959500000|2022-08-31 15:25:00|12334.5|12318.5|12331|12315|12348.4|12332.4|12326.6|12310.6|0
1661959800000|2022-08-31 15:30:00|12329.7|12313.7|12340.9|12324.9|12347.5|12331.5|12313.5|12297.5|0
1661960100000|2022-08-31 15:35:00|12338.1|12322.1|12358.6|12342.6|12372.6|12356.6|12338|12322|0
1661960400000|2022-08-31 15:40:00|12355|12339|12378.6|12362.6|12384.6|12368.6|12351.5|12335.5|0
1661960700000|2022-08-31 15:45:00|12379.1|12363.1|12370.9|12354.9|12383.2|12367.2|12365.5|12349.5|0
1661961000000|2022-08-31 15:50:00|12371.4|12355.4|12379.4|12363.4|12386.1|12370.1|12369.5|12353.5|0
1661961300000|2022-08-31 15:55:00|12379.6|12363.6|12388.6|12372.6|12403.4|12387.4|12379.6|12363.6|0
1661961600000|2022-08-31 16:00:00|12389.6|12373.6|12382.2|12366.2|12398.4|12382.4|12375.1|12359.1|0
1661961900000|2022-08-31 16:05:00|12382.9|12366.9|12378.2|12362.2|12386.2|12370.2|12363.4|12347.4|0
1661962200000|2022-08-31 16:10:00|12377|12361|12376.9|12360.9|12387.7|12371.7|12363.4|12347.4|0
1661962500000|2022-08-31 16:15:00|12376.1|12360.1|12373.6|12357.6|12397.1|12381.1|12369.1|12353.1|0
1661962800000|2022-08-31 16:20:00|12372.9|12356.9|12357.5|12341.5|12374.5|12358.5|12353.1|12337.1|0
1661963100000|2022-08-31 16:25:00|12358|12342|12366.1|12350.1|12367|12351|12355.1|12339.1|0
1661963400000|2022-08-31 16:30:00|12365.1|12349.1|12372.6|12356.6|12379.4|12363.4|12361.9|12345.9|0
1661963700000|2022-08-31 16:35:00|12371.4|12355.4|12360.6|12344.6|12377.1|12361.1|12353.6|12337.6|0
1661964000000|2022-08-31 16:40:00|12359.7|12343.7|12344|12328|12360.3|12344.3|12334.3|12318.3|0
1661964300000|2022-08-31 16:45:00|12340.5|12324.5|12356.8|12340.8|12358.3|12342.3|12340.3|12324.3|0
1661964600000|2022-08-31 16:50:00|12356.3|12340.3|12339.2|12323.2|12357.8|12341.8|12335.6|12319.6|0
1661964900000|2022-08-31 16:55:00|12339.8|12323.8|12344.3|12328.3|12345.2|12329.2|12331.7|12315.7|0
1661965200000|2022-08-31 17:00:00|12344.2|12328.2|12338.1|12322.1|12346.8|12330.8|12335.1|12319.1|0
1661965500000|2022-08-31 17:05:00|12337.1|12321.1|12351.5|12335.5|12355.1|12339.1|12336.1|12320.1|0
1661965800000|2022-08-31 17:10:00|12352.1|12336.1|12354.3|12338.3|12368.3|12352.3|12350.1|12334.1|0
1661966100000|2022-08-31 17:15:00|12354.6|12338.6|12328.6|12312.6|12354.6|12338.6|12326.1|12310.1|0
1661966400000|2022-08-31 17:20:00|12327.6|12311.6|12312.2|12296.2|12331.3|12315.3|12310.8|12294.8|0
1661966700000|2022-08-31 17:25:00|12311.6|12295.6|12319.3|12303.3|12322.6|12306.6|12304.3|12288.3|0
1661967000000|2022-08-31 17:30:00|12319.5|12303.5|12317.2|12301.2|12326.8|12310.8|12306.6|12290.6|0
1661967300000|2022-08-31 17:35:00|12317.3|12301.3|12299.6|12283.6|12319.8|12303.8|12298.5|12282.5|0
1661967600000|2022-08-31 17:40:00|12300.3|12284.3|12297.6|12281.6|12300.7|12284.7|12284.3|12268.3|0
1661967900000|2022-08-31 17:45:00|12298.5|12282.5|12293.5|12277.5|12307|12291|12292.6|12276.6|0
1661968200000|2022-08-31 17:50:00|12292.7|12276.7|12309.3|12293.3|12311.3|12295.3|12292.1|12276.1|0
1661968500000|2022-08-31 17:55:00|12308.8|12292.8|12312.3|12296.3|12316.1|12300.1|12305.8|12289.8|0
1661968800000|2022-08-31 18:00:00|12312.1|12296.1|12312.6|12296.6|12325.6|12309.6|12306.7|12290.7|0
1661969100000|2022-08-31 18:05:00|12312.3|12296.3|12332.3|12316.3|12338.5|12322.5|12300.1|12284.1|0
1661969400000|2022-08-31 18:10:00|12335.1|12319.1|12328.8|12312.8|12337|12321|12321.1|12305.1|0
1661969700000|2022-08-31 18:15:00|12331.1|12315.1|12322.8|12306.8|12342.1|12326.1|12321.1|12305.1|0
1661970000000|2022-08-31 18:20:00|12323.1|12307.1|12319.5|12303.5|12329|12313|12314.6|12298.6|0
1661970300000|2022-08-31 18:25:00|12318.7|12302.7|12324.3|12308.3|12337.3|12321.3|12318.7|12302.7|0
1661970600000|2022-08-31 18:30:00|12323.3|12307.3|12301.6|12285.6|12325.6|12309.6|12295.5|12279.5|0
1661970900000|2022-08-31 18:35:00|12301.3|12285.3|12289.8|12273.8|12302.2|12286.2|12288.8|12272.8|0
1661971200000|2022-08-31 18:40:00|12288.3|12272.3|12283.1|12267.1|12294.8|12278.8|12278.3|12262.3|0
1661971500000|2022-08-31 18:45:00|12280.8|12264.8|12291.1|12275.1|12300.3|12284.3|12275.3|12259.3|0
1661971800000|2022-08-31 18:50:00|12289.6|12273.6|12293.8|12277.8|12299.1|12283.1|12286.1|12270.1|0
1661972100000|2022-08-31 18:55:00|12294.3|12278.3|12296.8|12280.8|12297.7|12281.7|12279.6|12263.6|0
1661972400000|2022-08-31 19:00:00|12297|12281|12317.1|12301.1|12317.8|12301.8|12284.8|12268.8|0
1661972700000|2022-08-31 19:05:00|12315.1|12299.1|12323|12307|12334.3|12318.3|12303.8|12287.8|0
1661973000000|2022-08-31 19:10:00|12321.1|12305.1|12346.3|12330.3|12346.3|12330.3|12320.1|12304.1|0
1661973300000|2022-08-31 19:15:00|12347.1|12331.1|12353.3|12337.3|12374.2|12358.2|12346.6|12330.6|0
1661973600000|2022-08-31 19:20:00|12350.5|12334.5|12327.7|12311.7|12350.5|12334.5|12322|12306|0
1661973900000|2022-08-31 19:25:00|12328.7|12312.7|12333.5|12317.5|12337.5|12321.5|12321.7|12305.7|0
1661974200000|2022-08-31 19:30:00|12332|12316|12324.2|12308.2|12345.5|12329.5|12319.5|12303.5|0
1661974500000|2022-08-31 19:35:00|12323.9|12307.9|12344.2|12328.2|12344.5|12328.5|12318.2|12302.2|0
1661974800000|2022-08-31 19:40:00|12345|12329|12369.9|12353.9|12373.2|12357.2|12335.1|12319.1|0
1661975100000|2022-08-31 19:45:00|12369.7|12353.7|12361.1|12345.1|12384.7|12368.7|12353.2|12337.2|0
1661975400000|2022-08-31 19:50:00|12353.9|12337.9|12322.2|12306.2|12359.7|12343.7|12318.7|12302.7|0
1661975700000|2022-08-31 19:55:00|12317.7|12301.7|12281|12265|12325.5|12309.5|12278.7|12262.7|0
1661976000000|2022-08-31 20:00:00|12278.4|12262.4|12288.1|12272.1|12294.3|12278.3|12277|12261|0
1661976300000|2022-08-31 20:05:00|12287.8|12271.8|12298|12282|12299.1|12283.1|12287.5|12271.5|0
1661976600000|2022-08-31 20:10:00|12297.3|12281.3|12299.5|12283.5|12305|12289|12296.6|12280.6|0
1661976900000|2022-08-31 20:15:00|12299.3|12283.3|12301.6|12285.6|12302.1|12286.1|12298.3|12282.3|0
1661977200000|2022-08-31 20:20:00|12301.8|12285.8|12301.4|12285.4|12302|12286|12297.8|12281.8|0
1661977500000|2022-08-31 20:25:00|12301.8|12285.8|12303.3|12287.3|12303.4|12287.4|12298.6|12282.6|0
1661977800000|2022-08-31 20:30:00|12303|12287|12303.1|12287.1|12306.3|12290.3|12301.8|12285.8|0
1661978100000|2022-08-31 20:35:00|12303.3|12287.3|12303.3|12287.3|12304.1|12288.1|12302|12286|0
1661978400000|2022-08-31 20:40:00|12303.4|12287.4|12303|12287|12303.9|12287.9|12301.6|12285.6|0
1661978700000|2022-08-31 20:45:00|12302.9|12286.9|12297.5|12281.5|12302.9|12286.9|12294.1|12278.1|0
1661979000000|2022-08-31 20:50:00|12297.3|12281.3|12298.5|12282.5|12298.8|12282.8|12297|12281|0
1661979300000|2022-08-31 20:55:00|12298.3|12282.3|12301.9|12285.9|12303.6|12287.6|12298.3|12282.3|0
1661979600000|2022-08-31 21:00:00|12302|12286|12300.3|12284.3|12302.5|12286.5|12300.3|12284.3|0
1661979900000|2022-08-31 21:05:00|12299.9|12283.9|12297.9|12281.9|12301.3|12285.3|12297.7|12281.7|0
1661980200000|2022-08-31 21:10:00|12298|12282|12292|12276|12298.6|12282.6|12291.9|12275.9|0
1661980500000|2022-08-31 21:15:00|12292.2|12276.2|12288|12272|12292.2|12276.2|12287.9|12271.9|0
1661980800000|2022-08-31 21:20:00|12288.4|12272.4|12286.4|12270.4|12289.2|12273.2|12285.6|12269.6|0
1661981100000|2022-08-31 21:25:00|12286.5|12270.5|12286.3|12270.3|12286.5|12270.5|12283.9|12267.9|0
1661981400000|2022-08-31 21:30:00|12285.9|12269.9|12284.4|12268.4|12285.9|12269.9|12281.9|12265.9|0
1661981700000|2022-08-31 21:35:00|12284.2|12268.2|12280.6|12264.6|12285.3|12269.3|12280.6|12264.6|0
1661982000000|2022-08-31 21:40:00|12280.9|12264.9|12281.1|12265.1|12282|12266|12280.6|12264.6|0
1661982300000|2022-08-31 21:45:00|12280.8|12264.8|12280.7|12264.7|12281.6|12265.6|12280.6|12264.6|0
1661982600000|2022-08-31 21:50:00|12280.8|12264.8|12279.3|12263.3|12281|12265|12278.1|12262.1|0
1661982900000|2022-08-31 21:55:00|12279.5|12263.5|12285|12269|12285|12269|12279.3|12263.3|0
1661983200000|2022-08-31 22:00:00|12265.3|12249.3|12285.9|12269.9|12289.3|12273.3|12265.3|12249.3|0
1661983500000|2022-08-31 22:05:00|12285.5|12269.5|12285.4|12269.4|12288.9|12272.9|12283.3|12267.3|0
1661983800000|2022-08-31 22:10:00|12285.6|12269.6|12260.9|12244.9|12285.6|12269.6|12260.9|12244.9|0
1661984100000|2022-08-31 22:15:00|12261.1|12245.1|12248.1|12232.1|12264.4|12248.4|12247.6|12231.6|0
1661984400000|2022-08-31 22:20:00|12247.9|12231.9|12228.8|12212.8|12255.9|12239.9|12228.8|12212.8|0
1661984700000|2022-08-31 22:25:00|12229.5|12213.5|12222.6|12206.6|12233.1|12217.1|12219.1|12203.1|0
1661985000000|2022-08-31 22:30:00|12222.3|12206.3|12210.9|12194.9|12225.4|12209.4|12204.4|12188.4|0
1661985300000|2022-08-31 22:35:00|12210.8|12194.8|12205.6|12189.6|12215.4|12199.4|12205.5|12189.5|0
1661985600000|2022-08-31 22:40:00|12205.4|12189.4|12208.5|12192.5|12213.1|12197.1|12205.4|12189.4|0
1661985900000|2022-08-31 22:45:00|12208.4|12192.4|12212.9|12196.9|12215.5|12199.5|12208.4|12192.4|0
1661986200000|2022-08-31 22:50:00|12212.8|12196.8|12223.9|12207.9|12227.1|12211.1|12212.6|12196.6|0
1661986500000|2022-08-31 22:55:00|12223.8|12207.8|12223.5|12207.5|12226|12210|12220.9|12204.9|0
1661986800000|2022-08-31 23:00:00|12223.9|12207.9|12209.4|12193.4|12223.9|12207.9|12207.1|12191.1|0
1661987100000|2022-08-31 23:05:00|12209.1|12193.1|12203.4|12187.4|12210.4|12194.4|12198.4|12182.4|0
1661987400000|2022-08-31 23:10:00|12203.5|12187.5|12199.5|12183.5|12208.9|12192.9|12198.9|12182.9|0
1661987700000|2022-08-31 23:15:00|12199.8|12183.8|12183.1|12167.1|12199.9|12183.9|12182.5|12166.5|0
1661988000000|2022-08-31 23:20:00|12183.3|12167.3|12181.6|12165.6|12186.6|12170.6|12180.4|12164.4|0
1661988300000|2022-08-31 23:25:00|12180.8|12164.8|12159.1|12143.1|12180.8|12164.8|12157.3|12141.3|0
1661988600000|2022-08-31 23:30:00|12160.3|12144.3|12163.8|12147.8|12163.8|12147.8|12149.1|12133.1|0
1661988900000|2022-08-31 23:35:00|12163.6|12147.6|12159|12143|12169|12153|12158|12142|0
1661989200000|2022-08-31 23:40:00|12158.9|12142.9|12163.1|12147.1|12166.5|12150.5|12157.4|12141.4|0
1661989500000|2022-08-31 23:45:00|12163.4|12147.4|12169.4|12153.4|12170.1|12154.1|12163.4|12147.4|0
1661989800000|2022-08-31 23:50:00|12169.3|12153.3|12165|12149|12174.9|12158.9|12165|12149|0
1661990100000|2022-08-31 23:55:00|12165.3|12149.3|12174.1|12158.1|12179.1|12163.1|12163.8|12147.8|0
1661990400000|2022-09-01 00:00:00|12175.6|12159.6|12175.8|12159.8|12176.3|12160.3|12163.5|12147.5|0
1661990700000|2022-09-01 00:05:00|12175.9|12159.9|12178.1|12162.1|12181.3|12165.3|12174.4|12158.4|0
1661991000000|2022-09-01 00:10:00|12177.1|12161.1|12152.8|12136.8|12177.1|12161.1|12152.4|12136.4|0
1661991300000|2022-09-01 00:15:00|12154.9|12138.9|12156|12140|12161.9|12145.9|12149.9|12133.9|0
1661991600000|2022-09-01 00:20:00|12155.9|12139.9|12161.1|12145.1|12165.5|12149.5|12155.9|12139.9|0
1661991900000|2022-09-01 00:25:00|12161.6|12145.6|12167.9|12151.9|12169.6|12153.6|12156.8|12140.8|0
1661992200000|2022-09-01 00:30:00|12167.8|12151.8|12152.4|12136.4|12171.9|12155.9|12151.8|12135.8|0
1661992500000|2022-09-01 00:35:00|12153.4|12137.4|12145.1|12129.1|12159.6|12143.6|12142.6|12126.6|0
1661992800000|2022-09-01 00:40:00|12144.9|12128.9|12124.9|12108.9|12150.6|12134.6|12123.8|12107.8|0
1661993100000|2022-09-01 00:45:00|12125.4|12109.4|12134.3|12118.3|12138.6|12122.6|12120.8|12104.8|0
1661993400000|2022-09-01 00:50:00|12133.5|12117.5|12141.9|12125.9|12146.5|12130.5|12132.4|12116.4|0
1661993700000|2022-09-01 00:55:00|12142.9|12126.9|12146.3|12130.3|12147.3|12131.3|12137.8|12121.8|0
1661994000000|2022-09-01 01:00:00|12146.6|12130.6|12158.9|12142.9|12160.1|12144.1|12144.3|12128.3|0
1661994300000|2022-09-01 01:05:00|12159.4|12143.4|12157.9|12141.9|12161.1|12145.1|12154.6|12138.6|0
1661994600000|2022-09-01 01:10:00|12158|12142|12155.6|12139.6|12160.4|12144.4|12153|12137|0
1661994900000|2022-09-01 01:15:00|12155.8|12139.8|12164.9|12148.9|12171.4|12155.4|12155.4|12139.4|0
1661995200000|2022-09-01 01:20:00|12165|12149|12162.6|12146.6|12169.8|12153.8|12155.4|12139.4|0
1661995500000|2022-09-01 01:25:00|12163.5|12147.5|12164.9|12148.9|12170.6|12154.6|12161.1|12145.1|0
1661995800000|2022-09-01 01:30:00|12165.9|12149.9|12157.5|12141.5|12172|12156|12154.6|12138.6|0
1661996100000|2022-09-01 01:35:00|12156.9|12140.9|12159|12143|12161.5|12145.5|12153.6|12137.6|0
1661996400000|2022-09-01 01:40:00|12157.9|12141.9|12167.9|12151.9|12169|12153|12150.3|12134.3|0
1661996700000|2022-09-01 01:45:00|12168.5|12152.5|12161.3|12145.3|12173.6|12157.6|12159.4|12143.4|0
1661997000000|2022-09-01 01:50:00|12161.4|12145.4|12167.8|12151.8|12170.3|12154.3|12156.9|12140.9|0
1661997300000|2022-09-01 01:55:00|12168.1|12152.1|12170.4|12154.4|12171.9|12155.9|12163.8|12147.8|0
1661997600000|2022-09-01 02:00:00|12171.3|12155.3|12174.9|12158.9|12175.1|12159.1|12167.9|12151.9|0
1661997900000|2022-09-01 02:05:00|12175.1|12159.1|12167.4|12151.4|12177.5|12161.5|12167.1|12151.1|0
1661998200000|2022-09-01 02:10:00|12167.1|12151.1|12169.6|12153.6|12172.6|12156.6|12165.6|12149.6|0
1661998500000|2022-09-01 02:15:00|12169.3|12153.3|12172.8|12156.8|12176.4|12160.4|12168.3|12152.3|0
1661998800000|2022-09-01 02:20:00|12172.6|12156.6|12177.4|12161.4|12179|12163|12172.4|12156.4|0
1661999100000|2022-09-01 02:25:00|12177.3|12161.3|12178.4|12162.4|12185.8|12169.8|12177.3|12161.3|0
1661999400000|2022-09-01 02:30:00|12178.3|12162.3|12168.9|12152.9|12178.4|12162.4|12168.1|12152.1|0
1661999700000|2022-09-01 02:35:00|12168.8|12152.8|12166.8|12150.8|12172|12156|12166.4|12150.4|0
1662000000000|2022-09-01 02:40:00|12167.6|12151.6|12166.6|12150.6|12171.1|12155.1|12163.3|12147.3|0
1662000300000|2022-09-01 02:45:00|12166.9|12150.9|12167.6|12151.6|12170.8|12154.8|12166|12150|0
1662000600000|2022-09-01 02:50:00|12167.9|12151.9|12163.3|12147.3|12169.5|12153.5|12162.8|12146.8|0
1662000900000|2022-09-01 02:55:00|12162.9|12146.9|12167.4|12151.4|12167.4|12151.4|12158.6|12142.6|0
1662001200000|2022-09-01 03:00:00|12167.3|12151.3|12163.6|12147.6|12171.3|12155.3|12163.6|12147.6|0
1662001500000|2022-09-01 03:05:00|12164|12148|12161.4|12145.4|12168|12152|12159.3|12143.3|0
1662001800000|2022-09-01 03:10:00|12161.5|12145.5|12163.5|12147.5|12164.4|12148.4|12159.4|12143.4|0
1662002100000|2022-09-01 03:15:00|12163.6|12147.6|12165.1|12149.1|12166.1|12150.1|12162.4|12146.4|0
1662002400000|2022-09-01 03:20:00|12164.9|12148.9|12166|12150|12166.8|12150.8|12162.4|12146.4|0
1662002700000|2022-09-01 03:25:00|12165.4|12149.4|12160.5|12144.5|12165.4|12149.4|12154.6|12138.6|0
1662003000000|2022-09-01 03:30:00|12161.3|12145.3|12163|12147|12163.6|12147.6|12154.4|12138.4|0
1662003300000|2022-09-01 03:35:00|12163.9|12147.9|12156|12140|12164.1|12148.1|12155.8|12139.8|0
1662003600000|2022-09-01 03:40:00|12155.9|12139.9|12136.9|12120.9|12158.9|12142.9|12136.8|12120.8|0
1662003900000|2022-09-01 03:45:00|12136.4|12120.4|12135.1|12119.1|12142.6|12126.6|12130.3|12114.3|0
1662004200000|2022-09-01 03:50:00|12135.9|12119.9|12137.1|12121.1|12142.9|12126.9|12134.9|12118.9|0
1662004500000|2022-09-01 03:55:00|12137.4|12121.4|12133|12117|12138.9|12122.9|12131.9|12115.9|0
1662004800000|2022-09-01 04:00:00|12132.8|12116.8|12138.9|12122.9|12141|12125|12132.5|12116.5|0
1662005100000|2022-09-01 04:05:00|12138.5|12122.5|12139.4|12123.4|12142.3|12126.3|12137.5|12121.5|0
1662005400000|2022-09-01 04:10:00|12139.3|12123.3|12133.9|12117.9|12140.9|12124.9|12130.5|12114.5|0
1662005700000|2022-09-01 04:15:00|12134.4|12118.4|12136.4|12120.4|12138.4|12122.4|12132.4|12116.4|0
1662006000000|2022-09-01 04:20:00|12136.1|12120.1|12134.5|12118.5|12138.1|12122.1|12132.4|12116.4|0
1662006300000|2022-09-01 04:25:00|12133.9|12117.9|12138.1|12122.1|12139.8|12123.8|12133|12117|0
1662006600000|2022-09-01 04:30:00|12138.3|12122.3|12139.3|12123.3|12141|12125|12136|12120|0
1662006900000|2022-09-01 04:35:00|12139.4|12123.4|12148.1|12132.1|12150.6|12134.6|12137.6|12121.6|0
1662007200000|2022-09-01 04:40:00|12147.9|12131.9|12144.9|12128.9|12148.6|12132.6|12141.9|12125.9|0
1662007500000|2022-09-01 04:45:00|12145.1|12129.1|12157.6|12141.6|12159.9|12143.9|12145.1|12129.1|0
1662007800000|2022-09-01 04:50:00|12157.8|12141.8|12158.1|12142.1|12161.6|12145.6|12156.9|12140.9|0
1662008100000|2022-09-01 04:55:00|12158.3|12142.3|12157.6|12141.6|12159.6|12143.6|12156.9|12140.9|0
1662008400000|2022-09-01 05:00:00|12157.8|12141.8|12148.8|12132.8|12157.8|12141.8|12147.5|12131.5|0
1662008700000|2022-09-01 05:05:00|12148.5|12132.5|12153.8|12137.8|12158.5|12142.5|12148|12132|0
1662009000000|2022-09-01 05:10:00|12153.6|12137.6|12153.9|12137.9|12155.9|12139.9|12150.3|12134.3|0
1662009300000|2022-09-01 05:15:00|12153.8|12137.8|12158.3|12142.3|12159|12143|12153.5|12137.5|0
1662009600000|2022-09-01 05:20:00|12158.1|12142.1|12157.6|12141.6|12158.9|12142.9|12153.1|12137.1|0
1662009900000|2022-09-01 05:25:00|12157.5|12141.5|12163.4|12147.4|12164.3|12148.3|12157|12141|0
1662010200000|2022-09-01 05:30:00|12163.6|12147.6|12155.1|12139.1|12163.8|12147.8|12152.5|12136.5|0
1662010500000|2022-09-01 05:35:00|12155.4|12139.4|12153.1|12137.1|12156.8|12140.8|12146.9|12130.9|0
1662010800000|2022-09-01 05:40:00|12152.8|12136.8|12159.6|12143.6|12160.9|12144.9|12152.1|12136.1|0
1662011100000|2022-09-01 05:45:00|12159.5|12143.5|12143.1|12127.1|12162|12146|12141.6|12125.6|0
1662011400000|2022-09-01 05:50:00|12143.5|12127.5|12146.8|12130.8|12151.6|12135.6|12139.9|12123.9|0
1662011700000|2022-09-01 05:55:00|12146|12130|12148.1|12132.1|12151|12135|12144.4|12128.4|0
1662012000000|2022-09-01 06:00:00|12148|12132|12143.9|12127.9|12154.9|12138.9|12138.9|12122.9|0
1662012300000|2022-09-01 06:05:00|12143.5|12127.5|12135.9|12119.9|12143.5|12127.5|12125.9|12109.9|0
1662012600000|2022-09-01 06:10:00|12136.4|12120.4|12133.8|12117.8|12139.1|12123.1|12125.6|12109.6|0
1662012900000|2022-09-01 06:15:00|12133.9|12117.9|12121.6|12105.6|12133.9|12117.9|12121.1|12105.1|0
1662013200000|2022-09-01 06:20:00|12121.9|12105.9|12120.9|12104.9|12131.3|12115.3|12120.8|12104.8|0
1662013500000|2022-09-01 06:25:00|12121.1|12105.1|12131.1|12115.1|12132.9|12116.9|12110.1|12094.1|0
1662013800000|2022-09-01 06:30:00|12132.9|12116.9|12138.4|12122.4|12138.4|12122.4|12130.3|12114.3|0
1662014100000|2022-09-01 06:35:00|12138.3|12122.3|12146.4|12130.4|12147|12131|12137.1|12121.1|0
1662014400000|2022-09-01 06:40:00|12145.8|12129.8|12154.4|12138.4|12157.1|12141.1|12144.4|12128.4|0
1662014700000|2022-09-01 06:45:00|12153.9|12137.9|12157|12141|12164.9|12148.9|12150.5|12134.5|0
1662015000000|2022-09-01 06:50:00|12157.9|12141.9|12155.1|12139.1|12158.4|12142.4|12149.1|12133.1|0
1662015300000|2022-09-01 06:55:00|12155.4|12139.4|12151.9|12135.9|12159.6|12143.6|12148|12132|0
1662015600000|2022-09-01 07:00:00|12149.5|12133.5|12158.1|12142.1|12162.9|12146.9|12140.4|12124.4|0
1662015900000|2022-09-01 07:05:00|12158.5|12142.5|12158.9|12142.9|12163.6|12147.6|12141.9|12125.9|0
1662016200000|2022-09-01 07:10:00|12159.8|12143.8|12172.1|12156.1|12175.3|12159.3|12154.9|12138.9|0
1662016500000|2022-09-01 07:15:00|12170.4|12154.4|12156.4|12140.4|12182.6|12166.6|12154.5|12138.5|0
1662016800000|2022-09-01 07:20:00|12156.1|12140.1|12147.8|12131.8|12164.4|12148.4|12147.4|12131.4|0
1662017100000|2022-09-01 07:25:00|12148.4|12132.4|12133.8|12117.8|12154.8|12138.8|12133.8|12117.8|0
1662017400000|2022-09-01 07:30:00|12133.1|12117.1|12135.6|12119.6|12141.1|12125.1|12126.9|12110.9|0
1662017700000|2022-09-01 07:35:00|12137.4|12121.4|12140.6|12124.6|12152.4|12136.4|12134.8|12118.8|0
1662018000000|2022-09-01 07:40:00|12140.3|12124.3|12142.4|12126.4|12145|12129|12130.1|12114.1|0
1662018300000|2022-09-01 07:45:00|12142.1|12126.1|12155.9|12139.9|12159.1|12143.1|12140.4|12124.4|0
1662018600000|2022-09-01 07:50:00|12155.8|12139.8|12147.5|12131.5|12157.5|12141.5|12147.1|12131.1|0
1662018900000|2022-09-01 07:55:00|12147.6|12131.6|12155|12139|12156|12140|12145.1|12129.1|0
1662019200000|2022-09-01 08:00:00|12156|12140|12159.3|12143.3|12160.4|12144.4|12141.1|12125.1|0
1662019500000|2022-09-01 08:05:00|12159.1|12143.1|12151.6|12135.6|12166.8|12150.8|12151.6|12135.6|0
1662019800000|2022-09-01 08:10:00|12151.1|12135.1|12165.1|12149.1|12166.1|12150.1|12145.9|12129.9|0
1662020100000|2022-09-01 08:15:00|12165.4|12149.4|12155.6|12139.6|12165.9|12149.9|12154.6|12138.6|0
1662020400000|2022-09-01 08:20:00|12156.6|12140.6|12147.9|12131.9|12160.1|12144.1|12146.3|12130.3|0
1662020700000|2022-09-01 08:25:00|12147.1|12131.1|12139.1|12123.1|12149.4|12133.4|12138.6|12122.6|0
1662021000000|2022-09-01 08:30:00|12139.6|12123.6|12131.6|12115.6|12144.6|12128.6|12128|12112|0
1662021300000|2022-09-01 08:35:00|12131.5|12115.5|12141.8|12125.8|12142.5|12126.5|12129.5|12113.5|0
1662021600000|2022-09-01 08:40:00|12141.9|12125.9|12135|12119|12145|12129|12134.1|12118.1|0
1662021900000|2022-09-01 08:45:00|12134.3|12118.3|12129.5|12113.5|12136.8|12120.8|12124.4|12108.4|0
1662022200000|2022-09-01 08:50:00|12129.4|12113.4|12122.6|12106.6|12132.4|12116.4|12120.9|12104.9|0
1662022500000|2022-09-01 08:55:00|12122.9|12106.9|12136.9|12120.9|12138.5|12122.5|12122.8|12106.8|0
1662022800000|2022-09-01 09:00:00|12137.8|12121.8|12148.1|12132.1|12151.6|12135.6|12136.5|12120.5|0
1662023100000|2022-09-01 09:05:00|12148.8|12132.8|12143.6|12127.6|12152.3|12136.3|12142.5|12126.5|0
1662023400000|2022-09-01 09:10:00|12143.4|12127.4|12134.5|12118.5|12150.1|12134.1|12134|12118|0
1662023700000|2022-09-01 09:15:00|12134.4|12118.4|12129.4|12113.4|12141.4|12125.4|12129.3|12113.3|0
1662024000000|2022-09-01 09:20:00|12129.6|12113.6|12114.5|12098.5|12131|12115|12113|12097|0
1662024300000|2022-09-01 09:25:00|12115.1|12099.1|12128.4|12112.4|12130|12114|12115.1|12099.1|0
1662024600000|2022-09-01 09:30:00|12128.3|12112.3|12124.1|12108.1|12135.9|12119.9|12123.6|12107.6|0
1662024900000|2022-09-01 09:35:00|12124.4|12108.4|12137.3|12121.3|12138.4|12122.4|12122.6|12106.6|0
1662025200000|2022-09-01 09:40:00|12138.3|12122.3|12144.6|12128.6|12145|12129|12135.4|12119.4|0
1662025500000|2022-09-01 09:45:00|12144.1|12128.1|12150.9|12134.9|12153.1|12137.1|12143.5|12127.5|0
1662025800000|2022-09-01 09:50:00|12150.6|12134.6|12156.1|12140.1|12157.9|12141.9|12150.3|12134.3|0
1662026100000|2022-09-01 09:55:00|12156.5|12140.5|12148|12132|12157.5|12141.5|12147.4|12131.4|0
1662026400000|2022-09-01 10:00:00|12148.3|12132.3|12146.6|12130.6|12153.1|12137.1|12146.3|12130.3|0
1662026700000|2022-09-01 10:05:00|12147.1|12131.1|12151.9|12135.9|12155.6|12139.6|12145.6|12129.6|0
1662027000000|2022-09-01 10:10:00|12152.5|12136.5|12153.1|12137.1|12156|12140|12147.1|12131.1|0
1662027300000|2022-09-01 10:15:00|12153.3|12137.3|12144.1|12128.1|12153.4|12137.4|12142|12126|0
1662027600000|2022-09-01 10:20:00|12144|12128|12145.6|12129.6|12154.9|12138.9|12144|12128|0
1662027900000|2022-09-01 10:25:00|12145.5|12129.5|12157.4|12141.4|12160.4|12144.4|12145.5|12129.5|0
1662028200000|2022-09-01 10:30:00|12157.3|12141.3|12154.6|12138.6|12161.4|12145.4|12147.1|12131.1|0
1662028500000|2022-09-01 10:35:00|12154.4|12138.4|12150.6|12134.6|12154.6|12138.6|12146.4|12130.4|0
1662028800000|2022-09-01 10:40:00|12150.1|12134.1|12154.8|12138.8|12154.8|12138.8|12146.6|12130.6|0
1662029100000|2022-09-01 10:45:00|12154.6|12138.6|12156.4|12140.4|12158.9|12142.9|12149.1|12133.1|0
1662029400000|2022-09-01 10:50:00|12156.6|12140.6|12154.8|12138.8|12156.6|12140.6|12147.5|12131.5|0
1662029700000|2022-09-01 10:55:00|12155.4|12139.4|12165.8|12149.8|12170|12154|12152.1|12136.1|0
1662030000000|2022-09-01 11:00:00|12164.8|12148.8|12172.6|12156.6|12174.1|12158.1|12163.6|12147.6|0
1662030300000|2022-09-01 11:05:00|12172.1|12156.1|12183.9|12167.9|12183.9|12167.9|12167.6|12151.6|0
1662030600000|2022-09-01 11:10:00|12182.1|12166.1|12191.3|12175.3|12193.6|12177.6|12176.6|12160.6|0
1662030900000|2022-09-01 11:15:00|12190.6|12174.6|12197.4|12181.4|12200.3|12184.3|12183.6|12167.6|0
1662031200000|2022-09-01 11:20:00|12198.6|12182.6|12200.6|12184.6|12202.1|12186.1|12194.4|12178.4|0
1662031500000|2022-09-01 11:25:00|12200.8|12184.8|12195.5|12179.5|12204.4|12188.4|12192.9|12176.9|0
1662031800000|2022-09-01 11:30:00|12194.9|12178.9|12214.9|12198.9|12215.6|12199.6|12186.9|12170.9|0
1662032100000|2022-09-01 11:35:00|12214.1|12198.1|12211.9|12195.9|12218.5|12202.5|12207.8|12191.8|0
1662032400000|2022-09-01 11:40:00|12212|12196|12225.4|12209.4|12226.3|12210.3|12208.6|12192.6|0
1662032700000|2022-09-01 11:45:00|12225.6|12209.6|12214.6|12198.6|12233|12217|12213.3|12197.3|0
1662033000000|2022-09-01 11:50:00|12214.4|12198.4|12207.9|12191.9|12214.9|12198.9|12202.4|12186.4|0
1662033300000|2022-09-01 11:55:00|12207.4|12191.4|12203.4|12187.4|12216.6|12200.6|12202.6|12186.6|0
1662033600000|2022-09-01 12:00:00|12204.6|12188.6|12205|12189|12215.9|12199.9|12203.1|12187.1|0
1662033900000|2022-09-01 12:05:00|12206.5|12190.5|12208.4|12192.4|12215.6|12199.6|12205.3|12189.3|0
1662034200000|2022-09-01 12:10:00|12209.1|12193.1|12199.3|12183.3|12216.3|12200.3|12199.3|12183.3|0
1662034500000|2022-09-01 12:15:00|12199.6|12183.6|12194.5|12178.5|12203.5|12187.5|12191|12175|0
1662034800000|2022-09-01 12:20:00|12193.8|12177.8|12202.5|12186.5|12202.9|12186.9|12193|12177|0
1662035100000|2022-09-01 12:25:00|12204.4|12188.4|12192.3|12176.3|12204.4|12188.4|12183.1|12167.1|0
1662035400000|2022-09-01 12:30:00|12193.8|12177.8|12169.3|12153.3|12211.9|12195.9|12166.6|12150.6|0
1662035700000|2022-09-01 12:35:00|12169|12153|12177|12161|12179.1|12163.1|12157.8|12141.8|0
1662036000000|2022-09-01 12:40:00|12176.1|12160.1|12176.3|12160.3|12180.9|12164.9|12169.4|12153.4|0
1662036300000|2022-09-01 12:45:00|12176.1|12160.1|12187|12171|12189.5|12173.5|12173.1|12157.1|0
1662036600000|2022-09-01 12:50:00|12184.9|12168.9|12185.9|12169.9|12197.8|12181.8|12178|12162|0
1662036900000|2022-09-01 12:55:00|12185.4|12169.4|12174.6|12158.6|12188.4|12172.4|12171.9|12155.9|0
1662037200000|2022-09-01 13:00:00|12173.1|12157.1|12157.8|12141.8|12175.1|12159.1|12157.6|12141.6|0
1662037500000|2022-09-01 13:05:00|12158|12142|12178.9|12162.9|12189.5|12173.5|12156|12140|0
1662037800000|2022-09-01 13:10:00|12179.3|12163.3|12181.5|12165.5|12187.9|12171.9|12175.8|12159.8|0
1662038100000|2022-09-01 13:15:00|12181.3|12165.3|12186.6|12170.6|12188.4|12172.4|12175.8|12159.8|0
1662038400000|2022-09-01 13:20:00|12186.9|12170.9|12184.5|12168.5|12187.6|12171.6|12176.8|12160.8|0
1662038700000|2022-09-01 13:25:00|12177.8|12161.8|12171.3|12155.3|12180.1|12164.1|12162.1|12146.1|0
1662039000000|2022-09-01 13:30:00|12169.8|12153.8|12147.3|12131.3|12187.5|12171.5|12137.9|12121.9|0
1662039300000|2022-09-01 13:35:00|12146.9|12130.9|12177.9|12161.9|12182.9|12166.9|12146.9|12130.9|0
1662039600000|2022-09-01 13:40:00|12176.6|12160.6|12191.8|12175.8|12218.9|12202.9|12176.6|12160.6|0
1662039900000|2022-09-01 13:45:00|12193.6|12177.6|12168.4|12152.4|12203.3|12187.3|12162.9|12146.9|0
1662040200000|2022-09-01 13:50:00|12167.8|12151.8|12176.1|12160.1|12176.3|12160.3|12151.1|12135.1|0
1662040500000|2022-09-01 13:55:00|12175.3|12159.3|12185.6|12169.6|12190.9|12174.9|12144.8|12128.8|0
1662040800000|2022-09-01 14:00:00|12181.1|12165.1|12128.6|12112.6|12196.1|12180.1|12115.4|12099.4|0
1662041100000|2022-09-01 14:05:00|12129.1|12113.1|12137.3|12121.3|12153.4|12137.4|12123.4|12107.4|0
1662041400000|2022-09-01 14:10:00|12135.5|12119.5|12112.8|12096.8|12138.5|12122.5|12108|12092|0
1662041700000|2022-09-01 14:15:00|12111.9|12095.9|12111.6|12095.6|12114.1|12098.1|12092.3|12076.3|0
1662042000000|2022-09-01 14:20:00|12112.3|12096.3|12152.5|12136.5|12152.8|12136.8|12105.2|12089.2|0
1662042300000|2022-09-01 14:25:00|12155.1|12139.1|12165.1|12149.1|12172.1|12156.1|12144.8|12128.8|0
1662042600000|2022-09-01 14:30:00|12166.3|12150.3|12136.8|12120.8|12166.3|12150.3|12136.8|12120.8|0
1662042900000|2022-09-01 14:35:00|12135.3|12119.3|12095.3|12079.3|12144.3|12128.3|12089.3|12073.3|0
1662043200000|2022-09-01 14:40:00|12095.1|12079.1|12079.6|12063.6|12103.6|12087.6|12073.2|12057.2|0
1662043500000|2022-09-01 14:45:00|12078.8|12062.8|12068.3|12052.3|12080.6|12064.6|12062|12046|0
1662043800000|2022-09-01 14:50:00|12068.1|12052.1|12074.1|12058.1|12093.6|12077.6|12066.6|12050.6|0
1662044100000|2022-09-01 14:55:00|12074.3|12058.3|12052.6|12036.6|12085.7|12069.7|12052.6|12036.6|0
1662044400000|2022-09-01 15:00:00|12052.2|12036.2|12046.3|12030.3|12062.8|12046.8|12041.1|12025.1|0
1662044700000|2022-09-01 15:05:00|12046.8|12030.8|12076.8|12060.8|12090.6|12074.6|12046.8|12030.8|0
1662045000000|2022-09-01 15:10:00|12077|12061|12085.8|12069.8|12093.3|12077.3|12076.6|12060.6|0
1662045300000|2022-09-01 15:15:00|12086.6|12070.6|12066.1|12050.1|12089|12073|12057.6|12041.6|0
1662045600000|2022-09-01 15:20:00|12065.6|12049.6|12050.8|12034.8|12065.6|12049.6|12035.1|12019.1|0
1662045900000|2022-09-01 15:25:00|12051|12035|12033.1|12017.1|12053.8|12037.8|12027.8|12011.8|0
1662046200000|2022-09-01 15:30:00|12033.6|12017.6|12071.2|12055.2|12072.3|12056.3|12031.1|12015.1|0
1662046500000|2022-09-01 15:35:00|12071.7|12055.7|12068.5|12052.5|12098.8|12082.8|12065.8|12049.8|0
1662046800000|2022-09-01 15:40:00|12067.2|12051.2|12036.1|12020.1|12071.1|12055.1|12035.6|12019.6|0
1662047100000|2022-09-01 15:45:00|12036.8|12020.8|12043.8|12027.8|12044.6|12028.6|12030.8|12014.8|0
1662047400000|2022-09-01 15:50:00|12045.3|12029.3|12042.1|12026.1|12051.6|12035.6|12030.8|12014.8|0
1662047700000|2022-09-01 15:55:00|12043.8|12027.8|12042.3|12026.3|12045.3|12029.3|12025.1|12009.1|0
1662048000000|2022-09-01 16:00:00|12042.6|12026.6|12061.6|12045.6|12065.8|12049.8|12040.6|12024.6|0
1662048300000|2022-09-01 16:05:00|12062.8|12046.8|12068|12052|12073.6|12057.6|12045.1|12029.1|0
1662048600000|2022-09-01 16:10:00|12067.8|12051.8|12064.3|12048.3|12067.8|12051.8|12053.6|12037.6|0
1662048900000|2022-09-01 16:15:00|12066.6|12050.6|12067.3|12051.3|12083.5|12067.5|12062.8|12046.8|0
1662049200000|2022-09-01 16:20:00|12067.8|12051.8|12056.8|12040.8|12069.3|12053.3|12052.3|12036.3|0
1662049500000|2022-09-01 16:25:00|12057.6|12041.6|12061.8|12045.8|12076.3|12060.3|12047.1|12031.1|0
1662049800000|2022-09-01 16:30:00|12063.1|12047.1|12066.1|12050.1|12066.1|12050.1|12050.2|12034.2|0
1662050100000|2022-09-01 16:35:00|12067.3|12051.3|12039.3|12023.3|12068.3|12052.3|12035.1|12019.1|0
1662050400000|2022-09-01 16:40:00|12038.4|12022.4|12046.4|12030.4|12046.4|12030.4|12032.4|12016.4|0
1662050700000|2022-09-01 16:45:00|12046.2|12030.2|12051.2|12035.2|12051.4|12035.4|12035.2|12019.2|0
1662051000000|2022-09-01 16:50:00|12051.9|12035.9|12027.2|12011.2|12052.5|12036.5|12025.2|12009.2|0
1662051300000|2022-09-01 16:55:00|12029.2|12013.2|12038.7|12022.7|12041.2|12025.2|12019.3|12003.3|0
1662051600000|2022-09-01 17:00:00|12039.2|12023.2|12054.4|12038.4|12062.2|12046.2|12031.9|12015.9|0
1662051900000|2022-09-01 17:05:00|12052.9|12036.9|12074.4|12058.4|12075|12059|12052.9|12036.9|0
1662052200000|2022-09-01 17:10:00|12074.9|12058.9|12091.4|12075.4|12094|12078|12064.4|12048.4|0
1662052500000|2022-09-01 17:15:00|12092.2|12076.2|12081.5|12065.5|12096.3|12080.3|12079.3|12063.3|0
1662052800000|2022-09-01 17:20:00|12082.7|12066.7|12104.4|12088.4|12107.9|12091.9|12082.2|12066.2|0
1662053100000|2022-09-01 17:25:00|12103.9|12087.9|12117.4|12101.4|12123.2|12107.2|12094.7|12078.7|0
1662053400000|2022-09-01 17:30:00|12118.9|12102.9|12118.4|12102.4|12125.4|12109.4|12108.2|12092.2|0
1662053700000|2022-09-01 17:35:00|12118.9|12102.9|12105.4|12089.4|12122.2|12106.2|12099.8|12083.8|0
1662054000000|2022-09-01 17:40:00|12105.7|12089.7|12095.7|12079.7|12105.7|12089.7|12092.7|12076.7|0
1662054300000|2022-09-01 17:45:00|12093.7|12077.7|12083.7|12067.7|12093.7|12077.7|12074.9|12058.9|0
1662054600000|2022-09-01 17:50:00|12083.9|12067.9|12081.9|12065.9|12090.9|12074.9|12075.4|12059.4|0
1662054900000|2022-09-01 17:55:00|12078.8|12062.8|12084.7|12068.7|12090.8|12074.8|12076.4|12060.4|0
1662055200000|2022-09-01 18:00:00|12084.4|12068.4|12107.3|12091.3|12107.7|12091.7|12073.7|12057.7|0
1662055500000|2022-09-01 18:05:00|12108.2|12092.2|12098.8|12082.8|12114|12098|12091.7|12075.7|0
1662055800000|2022-09-01 18:10:00|12098.5|12082.5|12109.4|12093.4|12113.4|12097.4|12084.2|12068.2|0
1662056100000|2022-09-01 18:15:00|12109.5|12093.5|12122|12106|12122.2|12106.2|12106.7|12090.7|0
1662056400000|2022-09-01 18:20:00|12122.2|12106.2|12158.7|12142.7|12164.2|12148.2|12121.4|12105.4|0
1662056700000|2022-09-01 18:25:00|12158.2|12142.2|12174.2|12158.2|12184.7|12168.7|12157.7|12141.7|0
1662057000000|2022-09-01 18:30:00|12174.7|12158.7|12198.9|12182.9|12202.2|12186.2|12173.4|12157.4|0
1662057300000|2022-09-01 18:35:00|12199.5|12183.5|12194.7|12178.7|12219.9|12203.9|12182.2|12166.2|0
1662057600000|2022-09-01 18:40:00|12194.8|12178.8|12182.2|12166.2|12202.8|12186.8|12179|12163|0
1662057900000|2022-09-01 18:45:00|12183.2|12167.2|12175.2|12159.2|12198.7|12182.7|12169.7|12153.7|0
1662058200000|2022-09-01 18:50:00|12175.3|12159.3|12201|12185|12203.4|12187.4|12166.9|12150.9|0
1662058500000|2022-09-01 18:55:00|12199|12183|12190.7|12174.7|12208.9|12192.9|12180|12164|0
1662058800000|2022-09-01 19:00:00|12186.5|12170.5|12191.8|12175.8|12218.9|12202.9|12182.4|12166.4|0
1662059100000|2022-09-01 19:05:00|12192.9|12176.9|12230.2|12214.2|12234.2|12218.2|12191.7|12175.7|0
1662059400000|2022-09-01 19:10:00|12229.4|12213.4|12242.2|12226.2|12252.5|12236.5|12215.9|12199.9|0
1662059700000|2022-09-01 19:15:00|12241.5|12225.5|12215.4|12199.4|12246.2|12230.2|12215.4|12199.4|0
1662060000000|2022-09-01 19:20:00|12215.7|12199.7|12217.9|12201.9|12230.6|12214.6|12201.6|12185.6|0
1662060300000|2022-09-01 19:25:00|12217.4|12201.4|12194.9|12178.9|12218.1|12202.1|12194.6|12178.6|0
1662060600000|2022-09-01 19:30:00|12191.6|12175.6|12192.9|12176.9|12204.4|12188.4|12183.6|12167.6|0
1662060900000|2022-09-01 19:35:00|12191.9|12175.9|12203.1|12187.1|12211.9|12195.9|12186.6|12170.6|0
1662061200000|2022-09-01 19:40:00|12202.4|12186.4|12208.3|12192.3|12212.5|12196.5|12193.9|12177.9|0
1662061500000|2022-09-01 19:45:00|12206.3|12190.3|12203.1|12187.1|12223|12207|12196.9|12180.9|0
1662061800000|2022-09-01 19:50:00|12207|12191|12250.8|12234.8|12250.8|12234.8|12206.5|12190.5|0
1662062100000|2022-09-01 19:55:00|12253.1|12237.1|12286|12270|12298.5|12282.5|12252.9|12236.9|0
1662062400000|2022-09-01 20:00:00|12284.5|12268.5|12280.8|12264.8|12286.3|12270.3|12275|12259|0
1662062700000|2022-09-01 20:05:00|12280.5|12264.5|12286.1|12270.1|12288.3|12272.3|12279.9|12263.9|0
1662063000000|2022-09-01 20:10:00|12286.5|12270.5|12259.6|12243.6|12286.5|12270.5|12257|12241|0
1662063300000|2022-09-01 20:15:00|12260.3|12244.3|12282|12266|12283.8|12267.8|12259.9|12243.9|0
1662063600000|2022-09-01 20:20:00|12282.1|12266.1|12288.5|12272.5|12289.3|12273.3|12279.1|12263.1|0
1662063900000|2022-09-01 20:25:00|12288.8|12272.8|12292.8|12276.8|12293.5|12277.5|12287.3|12271.3|0
1662064200000|2022-09-01 20:30:00|12293.3|12277.3|12289.8|12273.8|12294|12278|12284|12268|0
1662064500000|2022-09-01 20:35:00|12289.9|12273.9|12286.8|12270.8|12290.3|12274.3|12283.8|12267.8|0
1662064800000|2022-09-01 20:40:00|12286.5|12270.5|12286.9|12270.9|12289.3|12273.3|12285.5|12269.5|0
1662065100000|2022-09-01 20:45:00|12286.3|12270.3|12291.5|12275.5|12293|12277|12285.5|12269.5|0
1662065400000|2022-09-01 20:50:00|12291.4|12275.4|12298.1|12282.1|12298.4|12282.4|12290|12274|0
1662065700000|2022-09-01 20:55:00|12298|12282|12289.7|12273.7|12298.3|12282.3|12288|12272|0
1662066000000|2022-09-01 21:00:00|12289.8|12273.8|12293.2|12277.2|12293.6|12277.6|12288.3|12272.3|0
1662066300000|2022-09-01 21:05:00|12293.3|12277.3|12294.4|12278.4|12295.6|12279.6|12293.3|12277.3|0
1662066600000|2022-09-01 21:10:00|12294.6|12278.6|12295.4|12279.4|12295.5|12279.5|12294.4|12278.4|0
1662066900000|2022-09-01 21:15:00|12295.5|12279.5|12297.4|12281.4|12299.2|12283.2|12295.5|12279.5|0
1662067200000|2022-09-01 21:20:00|12297.5|12281.5|12297.2|12281.2|12298.2|12282.2|12296.2|12280.2|0
1662067500000|2022-09-01 21:25:00|12297.4|12281.4|12297.8|12281.8|12297.8|12281.8|12296.5|12280.5|0
1662067800000|2022-09-01 21:30:00|12297.2|12281.2|12296.6|12280.6|12297.2|12281.2|12295.4|12279.4|0
1662068100000|2022-09-01 21:35:00|12296.5|12280.5|12296|12280|12296.6|12280.6|12295.8|12279.8|0
1662068400000|2022-09-01 21:40:00|12296.1|12280.1|12296.9|12280.9|12297|12281|12295.6|12279.6|0
1662068700000|2022-09-01 21:45:00|12297.2|12281.2|12296.9|12280.9|12297.8|12281.8|12296.4|12280.4|0
1662069000000|2022-09-01 21:50:00|12296.6|12280.6|12297|12281|12297.1|12281.1|12296.1|12280.1|0
1662069300000|2022-09-01 21:55:00|12297.1|12281.1|12295.2|12279.2|12297.3|12281.3|12294.9|12278.9|0
1662069600000|2022-09-01 22:00:00|12295.8|12279.8|12307.4|12291.4|12310.4|12294.4|12295.3|12279.3|0
1662069900000|2022-09-01 22:05:00|12307.3|12291.3|12310.3|12294.3|12311.8|12295.8|12305.6|12289.6|0
1662070200000|2022-09-01 22:10:00|12310.4|12294.4|12312|12296|12317.4|12301.4|12309.9|12293.9|0
1662070500000|2022-09-01 22:15:00|12312.1|12296.1|12299.6|12283.6|12312.1|12296.1|12298.3|12282.3|0
1662070800000|2022-09-01 22:20:00|12298.5|12282.5|12300.4|12284.4|12300.9|12284.9|12295.6|12279.6|0
1662071100000|2022-09-01 22:25:00|12300.6|12284.6|12302.3|12286.3|12303.9|12287.9|12299.4|12283.4|0
1662071400000|2022-09-01 22:30:00|12302.1|12286.1|12295.1|12279.1|12302.1|12286.1|12294.6|12278.6|0
1662071700000|2022-09-01 22:35:00|12294.9|12278.9|12288.9|12272.9|12294.9|12278.9|12286.6|12270.6|0
1662072000000|2022-09-01 22:40:00|12288.6|12272.6|12288.1|12272.1|12289.6|12273.6|12279.9|12263.9|0
1662072300000|2022-09-01 22:45:00|12288.3|12272.3|12291|12275|12291.8|12275.8|12285.5|12269.5|0
1662072600000|2022-09-01 22:50:00|12291.1|12275.1|12289.6|12273.6|12292.1|12276.1|12288.8|12272.8|0
1662072900000|2022-09-01 22:55:00|12289.5|12273.5|12291.1|12275.1|12292.6|12276.6|12289.5|12273.5|0
1662073200000|2022-09-01 23:00:00|12291.3|12275.3|12286.1|12270.1|12291.4|12275.4|12284.4|12268.4|0
1662073500000|2022-09-01 23:05:00|12286|12270|12288|12272|12289.8|12273.8|12284.8|12268.8|0
1662073800000|2022-09-01 23:10:00|12287.4|12271.4|12286.4|12270.4|12289.3|12273.3|12286.3|12270.3|0
1662074100000|2022-09-01 23:15:00|12286.1|12270.1|12282.6|12266.6|12287|12271|12282.4|12266.4|0
1662074400000|2022-09-01 23:20:00|12282.8|12266.8|12284.4|12268.4|12284.9|12268.9|12281.4|12265.4|0
1662074700000|2022-09-01 23:25:00|12284.5|12268.5|12284.4|12268.4|12285.9|12269.9|12282.1|12266.1|0
1662075000000|2022-09-01 23:30:00|12284.1|12268.1|12274.5|12258.5|12286|12270|12274.4|12258.4|0
1662075300000|2022-09-01 23:35:00|12274.6|12258.6|12282|12266|12284.4|12268.4|12274.6|12258.6|0
1662075600000|2022-09-01 23:40:00|12281.9|12265.9|12291.8|12275.8|12292|12276|12279.6|12263.6|0
1662075900000|2022-09-01 23:45:00|12291.5|12275.5|12288.6|12272.6|12293.6|12277.6|12287.8|12271.8|0
1662076200000|2022-09-01 23:50:00|12288.5|12272.5|12293.5|12277.5|12295.6|12279.6|12284.8|12268.8|0
1662076500000|2022-09-01 23:55:00|12294.1|12278.1|12298.4|12282.4|12298.5|12282.5|12292.1|12276.1|0
1662076800000|2022-09-02 00:00:00|12297.9|12281.9|12291.6|12275.6|12298.1|12282.1|12287.9|12271.9|0
1662077100000|2022-09-02 00:05:00|12291.8|12275.8|12304.6|12288.6|12305.5|12289.5|12288|12272|0
1662077400000|2022-09-02 00:10:00|12304.8|12288.8|12297.8|12281.8|12307|12291|12297.3|12281.3|0
1662077700000|2022-09-02 00:15:00|12297.6|12281.6|12284.1|12268.1|12297.6|12281.6|12278.6|12262.6|0
1662078000000|2022-09-02 00:20:00|12283.8|12267.8|12286.4|12270.4|12290.1|12274.1|12278.8|12262.8|0
1662078300000|2022-09-02 00:25:00|12286.6|12270.6|12295.6|12279.6|12297.9|12281.9|12285.6|12269.6|0
1662078600000|2022-09-02 00:30:00|12295.8|12279.8|12287.4|12271.4|12299.1|12283.1|12287.4|12271.4|0
1662078900000|2022-09-02 00:35:00|12287.9|12271.9|12286.6|12270.6|12291.9|12275.9|12286.3|12270.3|0
1662079200000|2022-09-02 00:40:00|12287.1|12271.1|12296.8|12280.8|12298.5|12282.5|12287|12271|0
1662079500000|2022-09-02 00:45:00|12296.6|12280.6|12289.8|12273.8|12296.9|12280.9|12287.1|12271.1|0
1662079800000|2022-09-02 00:50:00|12290.1|12274.1|12292.1|12276.1|12294.6|12278.6|12284.9|12268.9|0
1662080100000|2022-09-02 00:55:00|12291.4|12275.4|12291.4|12275.4|12295.6|12279.6|12288.9|12272.9|0
1662080400000|2022-09-02 01:00:00|12290.9|12274.9|12294.6|12278.6|12297.9|12281.9|12288.9|12272.9|0
1662080700000|2022-09-02 01:05:00|12294.8|12278.8|12291.5|12275.5|12297.4|12281.4|12290.5|12274.5|0
1662081000000|2022-09-02 01:10:00|12292.1|12276.1|12286.3|12270.3|12295|12279|12284.6|12268.6|0
1662081300000|2022-09-02 01:15:00|12286.4|12270.4|12288.9|12272.9|12294.4|12278.4|12285|12269|0
1662081600000|2022-09-02 01:20:00|12288.1|12272.1|12285.6|12269.6|12291.4|12275.4|12284.6|12268.6|0
1662081900000|2022-09-02 01:25:00|12285.5|12269.5|12290.6|12274.6|12290.6|12274.6|12284.4|12268.4|0
1662082200000|2022-09-02 01:30:00|12290.9|12274.9|12284.6|12268.6|12291.5|12275.5|12281.8|12265.8|0
1662082500000|2022-09-02 01:35:00|12285.4|12269.4|12289.1|12273.1|12291.9|12275.9|12280.9|12264.9|0
1662082800000|2022-09-02 01:40:00|12288.1|12272.1|12286.9|12270.9|12296.4|12280.4|12286.9|12270.9|0
1662083100000|2022-09-02 01:45:00|12287.8|12271.8|12282.3|12266.3|12290.3|12274.3|12281.6|12265.6|0
1662083400000|2022-09-02 01:50:00|12282.4|12266.4|12286.8|12270.8|12287.8|12271.8|12282.4|12266.4|0
1662083700000|2022-09-02 01:55:00|12286.9|12270.9|12289.4|12273.4|12290.1|12274.1|12286.4|12270.4|0
1662084000000|2022-09-02 02:00:00|12289.9|12273.9|12284.6|12268.6|12289.9|12273.9|12282.5|12266.5|0
1662084300000|2022-09-02 02:05:00|12284.9|12268.9|12279.9|12263.9|12285.9|12269.9|12279.9|12263.9|0
1662084600000|2022-09-02 02:10:00|12280.8|12264.8|12272.4|12256.4|12281.4|12265.4|12272.4|12256.4|0
1662084900000|2022-09-02 02:15:00|12273.4|12257.4|12266.9|12250.9|12273.6|12257.6|12263.4|12247.4|0
1662085200000|2022-09-02 02:20:00|12267.1|12251.1|12261.1|12245.1|12268.6|12252.6|12258.5|12242.5|0
1662085500000|2022-09-02 02:25:00|12261|12245|12257.8|12241.8|12261.6|12245.6|12254.9|12238.9|0
1662085800000|2022-09-02 02:30:00|12258|12242|12264.4|12248.4|12265.5|12249.5|12256.6|12240.6|0
1662086100000|2022-09-02 02:35:00|12264.3|12248.3|12263.9|12247.9|12265.6|12249.6|12262|12246|0
1662086400000|2022-09-02 02:40:00|12264.4|12248.4|12262.6|12246.6|12265.4|12249.4|12261|12245|0
1662086700000|2022-09-02 02:45:00|12263.3|12247.3|12270|12254|12270.5|12254.5|12263.1|12247.1|0
1662087000000|2022-09-02 02:50:00|12270.1|12254.1|12270.3|12254.3|12271.4|12255.4|12267.6|12251.6|0
1662087300000|2022-09-02 02:55:00|12270.4|12254.4|12269.3|12253.3|12271.9|12255.9|12268.3|12252.3|0
1662087600000|2022-09-02 03:00:00|12269.4|12253.4|12275.1|12259.1|12280|12264|12267.4|12251.4|0
1662087900000|2022-09-02 03:05:00|12275.5|12259.5|12284.5|12268.5|12284.5|12268.5|12275.5|12259.5|0
1662088200000|2022-09-02 03:10:00|12284.6|12268.6|12284.1|12268.1|12285.4|12269.4|12278.6|12262.6|0
1662088500000|2022-09-02 03:15:00|12284.3|12268.3|12281.3|12265.3|12286|12270|12280.8|12264.8|0
1662088800000|2022-09-02 03:20:00|12281|12265|12280.8|12264.8|12283.3|12267.3|12277|12261|0
1662089100000|2022-09-02 03:25:00|12280.9|12264.9|12276.9|12260.9|12282.4|12266.4|12274.9|12258.9|0
1662089400000|2022-09-02 03:30:00|12276.8|12260.8|12277.5|12261.5|12280.1|12264.1|12276.1|12260.1|0
1662089700000|2022-09-02 03:35:00|12277.4|12261.4|12277.1|12261.1|12279.1|12263.1|12275.9|12259.9|0
1662090000000|2022-09-02 03:40:00|12277|12261|12276.5|12260.5|12280|12264|12275|12259|0
1662090300000|2022-09-02 03:45:00|12276.9|12260.9|12277.5|12261.5|12279.4|12263.4|12276.4|12260.4|0
1662090600000|2022-09-02 03:50:00|12277.4|12261.4|12278.1|12262.1|12278.9|12262.9|12274.8|12258.8|0
1662090900000|2022-09-02 03:55:00|12278|12262|12276.5|12260.5|12278.5|12262.5|12275.1|12259.1|0
1662091200000|2022-09-02 04:00:00|12276.4|12260.4|12279.4|12263.4|12280|12264|12276.4|12260.4|0
1662091500000|2022-09-02 04:05:00|12279.5|12263.5|12277.9|12261.9|12280|12264|12277|12261|0
1662091800000|2022-09-02 04:10:00|12278|12262|12279.1|12263.1|12279.5|12263.5|12276.8|12260.8|0
1662092100000|2022-09-02 04:15:00|12278.6|12262.6|12297.1|12281.1|12297.8|12281.8|12278.6|12262.6|0
1662092400000|2022-09-02 04:20:00|12297|12281|12300.5|12284.5|12302.3|12286.3|12293.1|12277.1|0
1662092700000|2022-09-02 04:25:00|12300.1|12284.1|12303|12287|12304.4|12288.4|12299.4|12283.4|0
1662093000000|2022-09-02 04:30:00|12303.3|12287.3|12302.6|12286.6|12304.5|12288.5|12299.6|12283.6|0
1662093300000|2022-09-02 04:35:00|12302.4|12286.4|12304.4|12288.4|12310.4|12294.4|12301.9|12285.9|0
1662093600000|2022-09-02 04:40:00|12304.3|12288.3|12297.4|12281.4|12305.4|12289.4|12296.1|12280.1|0
1662093900000|2022-09-02 04:45:00|12297.1|12281.1|12292.5|12276.5|12298.1|12282.1|12292.5|12276.5|0
1662094200000|2022-09-02 04:50:00|12292.6|12276.6|12293.6|12277.6|12294.3|12278.3|12288.3|12272.3|0
1662094500000|2022-09-02 04:55:00|12293.5|12277.5|12300.4|12284.4|12300.4|12284.4|12293.1|12277.1|0
1662094800000|2022-09-02 05:00:00|12300.3|12284.3|12300.8|12284.8|12305.8|12289.8|12295.5|12279.5|0
1662095100000|2022-09-02 05:05:00|12300.5|12284.5|12291.3|12275.3|12300.6|12284.6|12291.3|12275.3|0
1662095400000|2022-09-02 05:10:00|12291.1|12275.1|12294.5|12278.5|12294.9|12278.9|12289.6|12273.6|0
1662095700000|2022-09-02 05:15:00|12294.4|12278.4|12287|12271|12296.8|12280.8|12285.4|12269.4|0
1662096000000|2022-09-02 05:20:00|12287.5|12271.5|12282.9|12266.9|12289.5|12273.5|12282.8|12266.8|0
1662096300000|2022-09-02 05:25:00|12282.5|12266.5|12280.8|12264.8|12284.4|12268.4|12278.6|12262.6|0
1662096600000|2022-09-02 05:30:00|12280.6|12264.6|12277|12261|12280.9|12264.9|12275.5|12259.5|0
1662096900000|2022-09-02 05:35:00|12277.1|12261.1|12264.9|12248.9|12277.1|12261.1|12264.6|12248.6|0
1662097200000|2022-09-02 05:40:00|12265|12249|12265.6|12249.6|12268.4|12252.4|12263.5|12247.5|0
1662097500000|2022-09-02 05:45:00|12265.1|12249.1|12261.1|12245.1|12265.1|12249.1|12257.4|12241.4|0
1662097800000|2022-09-02 05:50:00|12261|12245|12268|12252|12269.5|12253.5|12259.9|12243.9|0
1662098100000|2022-09-02 05:55:00|12267.8|12251.8|12265.8|12249.8|12268.6|12252.6|12258.6|12242.6|0
1662098400000|2022-09-02 06:00:00|12266.5|12250.5|12249|12233|12267.6|12251.6|12244.4|12228.4|0
1662098700000|2022-09-02 06:05:00|12249.4|12233.4|12253.1|12237.1|12258.6|12242.6|12243.9|12227.9|0
1662099000000|2022-09-02 06:10:00|12252.9|12236.9|12263.4|12247.4|12264.1|12248.1|12252.6|12236.6|0
1662099300000|2022-09-02 06:15:00|12263|12247|12263.8|12247.8|12266.1|12250.1|12256.1|12240.1|0
1662099600000|2022-09-02 06:20:00|12263.9|12247.9|12273.1|12257.1|12273.4|12257.4|12262.1|12246.1|0
1662099900000|2022-09-02 06:25:00|12272.6|12256.6|12282.1|12266.1|12282.1|12266.1|12272.4|12256.4|0
1662100200000|2022-09-02 06:30:00|12282|12266|12293.1|12277.1|12293.1|12277.1|12279.6|12263.6|0
1662100500000|2022-09-02 06:35:00|12292.9|12276.9|12301.1|12285.1|12302.6|12286.6|12291.1|12275.1|0
1662100800000|2022-09-02 06:40:00|12301|12285|12297.1|12281.1|12301.4|12285.4|12291.9|12275.9|0
1662101100000|2022-09-02 06:45:00|12296.6|12280.6|12305|12289|12306.9|12290.9|12296.5|12280.5|0
1662101400000|2022-09-02 06:50:00|12305.1|12289.1|12311.6|12295.6|12311.9|12295.9|12301.9|12285.9|0
1662101700000|2022-09-02 06:55:00|12312|12296|12312.5|12296.5|12314.1|12298.1|12304.5|12288.5|0
1662102000000|2022-09-02 07:00:00|12311.3|12295.3|12282.6|12266.6|12312.5|12296.5|12280.4|12264.4|0
1662102300000|2022-09-02 07:05:00|12283|12267|12272.4|12256.4|12290.5|12274.5|12271.1|12255.1|0
1662102600000|2022-09-02 07:10:00|12273.6|12257.6|12268.1|12252.1|12286.8|12270.8|12268.1|12252.1|0
1662102900000|2022-09-02 07:15:00|12269.1|12253.1|12259.8|12243.8|12272.6|12256.6|12257.6|12241.6|0
1662103200000|2022-09-02 07:20:00|12259.4|12243.4|12272.6|12256.6|12278.4|12262.4|12258.4|12242.4|0
1662103500000|2022-09-02 07:25:00|12272.1|12256.1|12283.1|12267.1|12283.1|12267.1|12271.1|12255.1|0
1662103800000|2022-09-02 07:30:00|12282.3|12266.3|12270.1|12254.1|12288.6|12272.6|12269.6|12253.6|0
1662104100000|2022-09-02 07:35:00|12266.9|12250.9|12268.1|12252.1|12269.5|12253.5|12261|12245|0
1662104400000|2022-09-02 07:40:00|12267.5|12251.5|12279.1|12263.1|12282.1|12266.1|12266.4|12250.4|0
1662104700000|2022-09-02 07:45:00|12280.6|12264.6|12275.6|12259.6|12283.5|12267.5|12268.1|12252.1|0
1662105000000|2022-09-02 07:50:00|12275.9|12259.9|12277|12261|12279.6|12263.6|12271.1|12255.1|0
1662105300000|2022-09-02 07:55:00|12275.9|12259.9|12273.4|12257.4|12279.6|12263.6|12270.8|12254.8|0
1662105600000|2022-09-02 08:00:00|12273.3|12257.3|12293.1|12277.1|12293.9|12277.9|12271.4|12255.4|0
1662105900000|2022-09-02 08:05:00|12292.5|12276.5|12295.4|12279.4|12295.8|12279.8|12289.4|12273.4|0
1662106200000|2022-09-02 08:10:00|12295.6|12279.6|12292.6|12276.6|12296.9|12280.9|12290.8|12274.8|0
1662106500000|2022-09-02 08:15:00|12292.5|12276.5|12297.6|12281.6|12302|12286|12291.4|12275.4|0
1662106800000|2022-09-02 08:20:00|12298|12282|12293.3|12277.3|12307.1|12291.1|12291.6|12275.6|0
1662107100000|2022-09-02 08:25:00|12293.4|12277.4|12297|12281|12300.3|12284.3|12291.3|12275.3|0
1662107400000|2022-09-02 08:30:00|12297.1|12281.1|12293.8|12277.8|12302.5|12286.5|12289.6|12273.6|0
1662107700000|2022-09-02 08:35:00|12293.4|12277.4|12302.9|12286.9|12304.4|12288.4|12292.4|12276.4|0
1662108000000|2022-09-02 08:40:00|12303.1|12287.1|12303.9|12287.9|12308.6|12292.6|12302.4|12286.4|0
1662108300000|2022-09-02 08:45:00|12304.3|12288.3|12307|12291|12307|12291|12292.8|12276.8|0
1662108600000|2022-09-02 08:50:00|12307.6|12291.6|12303.8|12287.8|12312.9|12296.9|12302.9|12286.9|0
1662108900000|2022-09-02 08:55:00|12303.3|12287.3|12304.9|12288.9|12307|12291|12295|12279|0
1662109200000|2022-09-02 09:00:00|12302.9|12286.9|12293.8|12277.8|12302.9|12286.9|12293.6|12277.6|0
1662109500000|2022-09-02 09:05:00|12293.5|12277.5|12291.5|12275.5|12298.1|12282.1|12289.9|12273.9|0
1662109800000|2022-09-02 09:10:00|12291.6|12275.6|12292.6|12276.6|12299|12283|12291.6|12275.6|0
1662110100000|2022-09-02 09:15:00|12292.9|12276.9|12289|12273|12294|12278|12288|12272|0
1662110400000|2022-09-02 09:20:00|12288.3|12272.3|12281|12265|12288.6|12272.6|12281|12265|0
1662110700000|2022-09-02 09:25:00|12281.9|12265.9|12290.6|12274.6|12292.9|12276.9|12281.9|12265.9|0
1662111000000|2022-09-02 09:30:00|12291.4|12275.4|12278.6|12262.6|12292.3|12276.3|12277.8|12261.8|0
1662111300000|2022-09-02 09:35:00|12278|12262|12277.9|12261.9|12278.9|12262.9|12273.4|12257.4|0
1662111600000|2022-09-02 09:40:00|12277.1|12261.1|12273.9|12257.9|12281.4|12265.4|12273.5|12257.5|0
1662111900000|2022-09-02 09:45:00|12273.5|12257.5|12277.4|12261.4|12282.3|12266.3|12272.9|12256.9|0
1662112200000|2022-09-02 09:50:00|12277.9|12261.9|12284|12268|12285.1|12269.1|12277.9|12261.9|0
1662112500000|2022-09-02 09:55:00|12283.8|12267.8|12287.6|12271.6|12288.6|12272.6|12281.4|12265.4|0
1662112800000|2022-09-02 10:00:00|12287.1|12271.1|12289.9|12273.9|12292.6|12276.6|12284.3|12268.3|0
1662113100000|2022-09-02 10:05:00|12290|12274|12272.4|12256.4|12291|12275|12271.9|12255.9|0
1662113400000|2022-09-02 10:10:00|12272.6|12256.6|12274.9|12258.9|12278.4|12262.4|12269.3|12253.3|0
1662113700000|2022-09-02 10:15:00|12274.5|12258.5|12263.6|12247.6|12275.1|12259.1|12263.1|12247.1|0
1662114000000|2022-09-02 10:20:00|12264|12248|12259.1|12243.1|12266.3|12250.3|12255.3|12239.3|0
1662114300000|2022-09-02 10:25:00|12259.4|12243.4|12252.1|12236.1|12262|12246|12251.9|12235.9|0
1662114600000|2022-09-02 10:30:00|12252.4|12236.4|12248.6|12232.6|12254.1|12238.1|12240|12224|0
1662114900000|2022-09-02 10:35:00|12248.9|12232.9|12255|12239|12255|12239|12247.5|12231.5|0
1662115200000|2022-09-02 10:40:00|12255.4|12239.4|12253.8|12237.8|12261.1|12245.1|12252.5|12236.5|0
1662115500000|2022-09-02 10:45:00|12254.5|12238.5|12254.1|12238.1|12256.1|12240.1|12245.5|12229.5|0
1662115800000|2022-09-02 10:50:00|12254|12238|12251.9|12235.9|12255.8|12239.8|12246.3|12230.3|0
1662116100000|2022-09-02 10:55:00|12252.6|12236.6|12259.5|12243.5|12261|12245|12251.5|12235.5|0
1662116400000|2022-09-02 11:00:00|12259.1|12243.1|12256.1|12240.1|12266.8|12250.8|12254.9|12238.9|0
1662116700000|2022-09-02 11:05:00|12256|12240|12258.9|12242.9|12262.5|12246.5|12251.1|12235.1|0
1662117000000|2022-09-02 11:10:00|12258.6|12242.6|12248.9|12232.9|12261.6|12245.6|12240.9|12224.9|0
1662117300000|2022-09-02 11:15:00|12249.9|12233.9|12259|12243|12261.6|12245.6|12249.8|12233.8|0
1662117600000|2022-09-02 11:20:00|12258.9|12242.9|12245.5|12229.5|12258.9|12242.9|12245.4|12229.4|0
1662117900000|2022-09-02 11:25:00|12245.9|12229.9|12251|12235|12258.1|12242.1|12245.9|12229.9|0
1662118200000|2022-09-02 11:30:00|12250.8|12234.8|12258|12242|12258.9|12242.9|12250.1|12234.1|0
1662118500000|2022-09-02 11:35:00|12258.1|12242.1|12273.9|12257.9|12274.6|12258.6|12256.6|12240.6|0
1662118800000|2022-09-02 11:40:00|12274.4|12258.4|12278.5|12262.5|12280.4|12264.4|12271.9|12255.9|0
1662119100000|2022-09-02 11:45:00|12276.6|12260.6|12280.9|12264.9|12282.8|12266.8|12271.5|12255.5|0
1662119400000|2022-09-02 11:50:00|12280.4|12264.4|12281.3|12265.3|12285.4|12269.4|12278.6|12262.6|0
1662119700000|2022-09-02 11:55:00|12281.4|12265.4|12274.6|12258.6|12281.6|12265.6|12272.4|12256.4|0
1662120000000|2022-09-02 12:00:00|12273.4|12257.4|12274.1|12258.1|12280|12264|12272.9|12256.9|0
1662120300000|2022-09-02 12:05:00|12273.6|12257.6|12276.9|12260.9|12282.6|12266.6|12273.6|12257.6|0
1662120600000|2022-09-02 12:10:00|12276.1|12260.1|12266.5|12250.5|12279.5|12263.5|12266.1|12250.1|0
1662120900000|2022-09-02 12:15:00|12266.9|12250.9|12269.5|12253.5|12272|12256|12263|12247|0
1662121200000|2022-09-02 12:20:00|12269.6|12253.6|12294.1|12278.1|12295.6|12279.6|12269.6|12253.6|0
1662121500000|2022-09-02 12:25:00|12292.3|12276.3|12286.3|12270.3|12295.4|12279.4|12279|12263|0
1662121800000|2022-09-02 12:30:00|12287.8|12271.8|12371|12355|12393.4|12377.4|12237.3|12221.3|0
1662122100000|2022-09-02 12:35:00|12375.6|12359.6|12384.9|12368.9|12402.8|12386.8|12368.3|12352.3|0
1662122400000|2022-09-02 12:40:00|12386.3|12370.3|12332|12316|12393.5|12377.5|12332|12316|0
1662122700000|2022-09-02 12:45:00|12333.5|12317.5|12337.4|12321.4|12339|12323|12299.1|12283.1|0
1662123000000|2022-09-02 12:50:00|12336|12320|12359.1|12343.1|12359.1|12343.1|12335.9|12319.9|0
1662123300000|2022-09-02 12:55:00|12357.8|12341.8|12364.3|12348.3|12369|12353|12351.6|12335.6|0
1662123600000|2022-09-02 13:00:00|12363.6|12347.6|12378.4|12362.4|12379.4|12363.4|12349.9|12333.9|0
1662123900000|2022-09-02 13:05:00|12377.6|12361.6|12395.9|12379.9|12399.8|12383.8|12370.5|12354.5|0
1662124200000|2022-09-02 13:10:00|12396.5|12380.5|12380.3|12364.3|12398.3|12382.3|12379.1|12363.1|0
1662124500000|2022-09-02 13:15:00|12382.6|12366.6|12408.4|12392.4|12410|12394|12381.1|12365.1|0
1662124800000|2022-09-02 13:20:00|12408|12392|12406.4|12390.4|12418.8|12402.8|12401.9|12385.9|0
1662125100000|2022-09-02 13:25:00|12407.5|12391.5|12401.4|12385.4|12409.8|12393.8|12396.9|12380.9|0
1662125400000|2022-09-02 13:30:00|12404.3|12388.3|12320.1|12304.1|12410.5|12394.5|12319.4|12303.4|0
1662125700000|2022-09-02 13:35:00|12318.9|12302.9|12349|12333|12356.1|12340.1|12317.9|12301.9|0
1662126000000|2022-09-02 13:40:00|12350.5|12334.5|12302.8|12286.8|12352.3|12336.3|12291.8|12275.8|0
1662126300000|2022-09-02 13:45:00|12302|12286|12332.9|12316.9|12332.9|12316.9|12301.5|12285.5|0
1662126600000|2022-09-02 13:50:00|12335.1|12319.1|12337|12321|12361.1|12345.1|12325.5|12309.5|0
1662126900000|2022-09-02 13:55:00|12336.1|12320.1|12307.9|12291.9|12354.8|12338.8|12307.4|12291.4|0
1662127200000|2022-09-02 14:00:00|12307.4|12291.4|12281.4|12265.4|12319.6|12303.6|12273.5|12257.5|0
1662127500000|2022-09-02 14:05:00|12283.5|12267.5|12315.6|12299.6|12320.9|12304.9|12277.5|12261.5|0
1662127800000|2022-09-02 14:10:00|12318.4|12302.4|12363.4|12347.4|12372.8|12356.8|12315.7|12299.7|0
1662128100000|2022-09-02 14:15:00|12364.7|12348.7|12377.3|12361.3|12391.9|12375.9|12364.4|12348.4|0
1662128400000|2022-09-02 14:20:00|12378.1|12362.1|12374.9|12358.9|12389.9|12373.9|12364.4|12348.4|0
1662128700000|2022-09-02 14:25:00|12375.4|12359.4|12406.4|12390.4|12406.4|12390.4|12371.4|12355.4|0
1662129000000|2022-09-02 14:30:00|12408.2|12392.2|12431.4|12415.4|12437.9|12421.9|12405.2|12389.2|0
1662129300000|2022-09-02 14:35:00|12432.2|12416.2|12450.4|12434.4|12456.4|12440.4|12432.2|12416.2|0
1662129600000|2022-09-02 14:40:00|12451.2|12435.2|12445.2|12429.2|12461.4|12445.4|12441.2|12425.2|0
1662129900000|2022-09-02 14:45:00|12445.7|12429.7|12433.2|12417.2|12449.9|12433.9|12430.6|12414.6|0
1662130200000|2022-09-02 14:50:00|12434.1|12418.1|12394.2|12378.2|12443.9|12427.9|12394.2|12378.2|0
1662130500000|2022-09-02 14:55:00|12394.3|12378.3|12396.9|12380.9|12403.4|12387.4|12369.7|12353.7|0
1662130800000|2022-09-02 15:00:00|12398.2|12382.2|12418.7|12402.7|12419.2|12403.2|12390.2|12374.2|0
1662131100000|2022-09-02 15:05:00|12419.4|12403.4|12401.9|12385.9|12425.2|12409.2|12393.7|12377.7|0
1662131400000|2022-09-02 15:10:00|12398.7|12382.7|12415.4|12399.4|12418.7|12402.7|12391.7|12375.7|0
1662131700000|2022-09-02 15:15:00|12415.6|12399.6|12424.4|12408.4|12425.9|12409.9|12398.3|12382.3|0
1662132000000|2022-09-02 15:20:00|12423.4|12407.4|12422.8|12406.8|12427.9|12411.9|12415.7|12399.7|0
1662132300000|2022-09-02 15:25:00|12422.4|12406.4|12415.2|12399.2|12422.7|12406.7|12405.8|12389.8|0
1662132600000|2022-09-02 15:30:00|12417.2|12401.2|12413.6|12397.6|12431.2|12415.2|12402.7|12386.7|0
1662132900000|2022-09-02 15:35:00|12415.4|12399.4|12422.4|12406.4|12425.7|12409.7|12403.6|12387.6|0
1662133200000|2022-09-02 15:40:00|12422.7|12406.7|12396.7|12380.7|12424.6|12408.6|12382.1|12366.1|0
1662133500000|2022-09-02 15:45:00|12396.9|12380.9|12422.4|12406.4|12427.4|12411.4|12395.2|12379.2|0
1662133800000|2022-09-02 15:50:00|12422.2|12406.2|12427.7|12411.7|12434.9|12418.9|12418.9|12402.9|0
1662134100000|2022-09-02 15:55:00|12427.4|12411.4|12417.7|12401.7|12429.4|12413.4|12412.4|12396.4|0
1662134400000|2022-09-02 16:00:00|12420.4|12404.4|12407.7|12391.7|12423.9|12407.9|12402.4|12386.4|0
1662134700000|2022-09-02 16:05:00|12409.2|12393.2|12399.4|12383.4|12410.2|12394.2|12392.2|12376.2|0
1662135000000|2022-09-02 16:10:00|12398.2|12382.2|12390.7|12374.7|12401.6|12385.6|12385.7|12369.7|0
1662135300000|2022-09-02 16:15:00|12389.2|12373.2|12360.9|12344.9|12389.7|12373.7|12360.7|12344.7|0
1662135600000|2022-09-02 16:20:00|12359.7|12343.7|12327.2|12311.2|12366.4|12350.4|12312.9|12296.9|0
1662135900000|2022-09-02 16:25:00|12324.1|12308.1|12311.4|12295.4|12330.7|12314.7|12304.4|12288.4|0
1662136200000|2022-09-02 16:30:00|12310.8|12294.8|12291.8|12275.8|12323.6|12307.6|12276.4|12260.4|0
1662136500000|2022-09-02 16:35:00|12290.4|12274.4|12272.4|12256.4|12292.2|12276.2|12250.8|12234.8|0
1662136800000|2022-09-02 16:40:00|12268.2|12252.2|12239.7|12223.7|12275.2|12259.2|12237.4|12221.4|0
1662137100000|2022-09-02 16:45:00|12237.8|12221.8|12235.7|12219.7|12251.6|12235.6|12227.3|12211.3|0
1662137400000|2022-09-02 16:50:00|12234.9|12218.9|12234.6|12218.6|12237.1|12221.1|12203.2|12187.2|0
1662137700000|2022-09-02 16:55:00|12233.3|12217.3|12239.3|12223.3|12248.7|12232.7|12221.4|12205.4|0
1662138000000|2022-09-02 17:00:00|12233.7|12217.7|12202.9|12186.9|12233.7|12217.7|12174.8|12158.8|0
1662138300000|2022-09-02 17:05:00|12202.7|12186.7|12190.7|12174.7|12209.4|12193.4|12177.1|12161.1|0
1662138600000|2022-09-02 17:10:00|12189.8|12173.8|12202.9|12186.9|12205.9|12189.9|12182.2|12166.2|0
1662138900000|2022-09-02 17:15:00|12202.8|12186.8|12209.6|12193.6|12222.3|12206.3|12177.1|12161.1|0
1662139200000|2022-09-02 17:20:00|12205.9|12189.9|12145.8|12129.8|12205.9|12189.9|12144.7|12128.7|0
1662139500000|2022-09-02 17:25:00|12146.2|12130.2|12142.1|12126.1|12151.6|12135.6|12134.9|12118.9|0
1662139800000|2022-09-02 17:30:00|12139.4|12123.4|12136.6|12120.6|12154.8|12138.8|12129.9|12113.9|0
1662140100000|2022-09-02 17:35:00|12135.7|12119.7|12140.9|12124.9|12157.6|12141.6|12126.4|12110.4|0
1662140400000|2022-09-02 17:40:00|12138.9|12122.9|12154.9|12138.9|12161.1|12145.1|12134.8|12118.8|0
1662140700000|2022-09-02 17:45:00|12151.9|12135.9|12117.1|12101.1|12171.4|12155.4|12115.9|12099.9|0
1662141000000|2022-09-02 17:50:00|12116.4|12100.4|12106.3|12090.3|12119.9|12103.9|12094.7|12078.7|0
1662141300000|2022-09-02 17:55:00|12103.9|12087.9|12088.9|12072.9|12104.7|12088.7|12087.7|12071.7|0
1662141600000|2022-09-02 18:00:00|12088.1|12072.1|12104.7|12088.7|12108.9|12092.9|12087.9|12071.9|0
1662141900000|2022-09-02 18:05:00|12104.3|12088.3|12114.9|12098.9|12119.9|12103.9|12084.4|12068.4|0
1662142200000|2022-09-02 18:10:00|12115.4|12099.4|12108.4|12092.4|12124.9|12108.9|12100.6|12084.6|0
1662142500000|2022-09-02 18:15:00|12105.7|12089.7|12109.4|12093.4|12118.8|12102.8|12094.7|12078.7|0
1662142800000|2022-09-02 18:20:00|12110.2|12094.2|12113.1|12097.1|12120.3|12104.3|12103.3|12087.3|0
1662143100000|2022-09-02 18:25:00|12112.3|12096.3|12146.2|12130.2|12149.9|12133.9|12111.7|12095.7|0
1662143400000|2022-09-02 18:30:00|12145.9|12129.9|12128.7|12112.7|12145.9|12129.9|12122.7|12106.7|0
1662143700000|2022-09-02 18:35:00|12129.2|12113.2|12147.7|12131.7|12154.2|12138.2|12124.4|12108.4|0
1662144000000|2022-09-02 18:40:00|12147.4|12131.4|12153.4|12137.4|12157.4|12141.4|12135.4|12119.4|0
1662144300000|2022-09-02 18:45:00|12153.9|12137.9|12135.4|12119.4|12155.7|12139.7|12131.7|12115.7|0
1662144600000|2022-09-02 18:50:00|12135.6|12119.6|12126.2|12110.2|12140.9|12124.9|12126.2|12110.2|0
1662144900000|2022-09-02 18:55:00|12124.9|12108.9|12109.2|12093.2|12127.9|12111.9|12104.2|12088.2|0
1662145200000|2022-09-02 19:00:00|12107.9|12091.9|12142.1|12126.1|12153.7|12137.7|12105.3|12089.3|0
1662145500000|2022-09-02 19:05:00|12143.4|12127.4|12137.6|12121.6|12160.2|12144.2|12134.6|12118.6|0
1662145800000|2022-09-02 19:10:00|12136.7|12120.7|12131.8|12115.8|12145.6|12129.6|12120.1|12104.1|0
1662146100000|2022-09-02 19:15:00|12131.4|12115.4|12131.6|12115.6|12146.8|12130.8|12120.9|12104.9|0
1662146400000|2022-09-02 19:20:00|12130.8|12114.8|12095.3|12079.3|12147.8|12131.8|12090.3|12074.3|0
1662146700000|2022-09-02 19:25:00|12095|12079|12113.8|12097.8|12118.5|12102.5|12090.8|12074.8|0
1662147000000|2022-09-02 19:30:00|12113.3|12097.3|12079.3|12063.3|12113.3|12097.3|12079|12063|0
1662147300000|2022-09-02 19:35:00|12078.3|12062.3|12057.8|12041.8|12079.8|12063.8|12047.8|12031.8|0
1662147600000|2022-09-02 19:40:00|12057.5|12041.5|12044|12028|12059.5|12043.5|12044|12028|0
1662147900000|2022-09-02 19:45:00|12043.2|12027.2|12072.4|12056.4|12075.7|12059.7|12043.2|12027.2|0
1662148200000|2022-09-02 19:50:00|12070|12054|12110.9|12094.9|12110.9|12094.9|12070|12054|0
1662148500000|2022-09-02 19:55:00|12112.8|12096.8|12112.4|12096.4|12125|12109|12083.8|12067.8|0
1662148800000|2022-09-02 20:00:00|12117.5|12101.5|12131.8|12115.8|12136.5|12120.5|12108.7|12092.7|0
1662149100000|2022-09-02 20:05:00|12131.3|12115.3|12135|12119|12139.4|12123.4|12129.2|12113.2|0
1662149400000|2022-09-02 20:10:00|12135.9|12119.9|12124.3|12108.3|12137.8|12121.8|12123|12107|0
1662149700000|2022-09-02 20:15:00|12124.5|12108.5|12130.4|12114.4|12134|12118|12124.5|12108.5|0
1662150000000|2022-09-02 20:20:00|12129.8|12113.8|12133.9|12117.9|12134.9|12118.9|12125.8|12109.8|0
1662150300000|2022-09-02 20:25:00|12133.8|12117.8|12133|12117|12133.8|12117.8|12129.3|12113.3|0
1662150600000|2022-09-02 20:30:00|12132.7|12116.7|12132.9|12116.9|12133.9|12117.9|12131|12115|0
1662150900000|2022-09-02 20:35:00|12132.7|12116.7|12136.2|12120.2|12137.2|12121.2|12132.2|12116.2|0
1662151200000|2022-09-02 20:40:00|12136|12120|12134.5|12118.5|12136.9|12120.9|12129.2|12113.2|0
1662151500000|2022-09-02 20:45:00|12135.5|12119.5|12134.7|12118.7|12137.8|12121.8|12132.9|12116.9|0
1662151800000|2022-09-02 20:50:00|12134.5|12118.5|12130.5|12114.5|12135.7|12119.7|12130.4|12114.4|0
1662152100000|2022-09-02 20:55:00|12130.4|12114.4|12134.1|12118.1|12135.3|12119.3|12129.8|12113.8|0
1662186000000|2022-09-03 06:20:00|12125.8|12109.8|12125.8|12109.8|12125.8|12109.8|12125.8|12109.8|0
1662202800000|2022-09-03 11:00:00|12122.8|12106.8|12122.8|12106.8|12122.8|12106.8|12121.8|12105.8|0
1662213600000|2022-09-03 14:00:00|12130.8|12114.8|12130.8|12114.8|12130.8|12114.8|12130.8|12114.8|0
1662227400000|2022-09-03 17:50:00|12127.8|12111.8|12127.8|12111.8|12127.8|12111.8|12127.8|12111.8|0
1662244800000|2022-09-03 22:40:00|12126.8|12110.8|12126.8|12110.8|12126.8|12110.8|12126.8|12110.8|0
1662248400000|2022-09-03 23:40:00|12127.8|12111.8|12127.8|12111.8|12127.8|12111.8|12127.8|12111.8|0
1662277500000|2022-09-04 07:45:00|12123.8|12107.8|12119.8|12103.8|12123.8|12107.8|12119.8|12103.8|0
1662278700000|2022-09-04 08:05:00|12117.8|12101.8|12117.8|12101.8|12117.8|12101.8|12117.8|12101.8|0
1662279900000|2022-09-04 08:25:00|12115.8|12099.8|12115.8|12099.8|12115.8|12099.8|12115.8|12099.8|0
1662280500000|2022-09-04 08:35:00|12113.8|12097.8|12113.8|12097.8|12113.8|12097.8|12113.8|12097.8|0
1662280800000|2022-09-04 08:40:00|12111.8|12095.8|12109.8|12093.8|12111.8|12095.8|12109.8|12093.8|0
1662281100000|2022-09-04 08:45:00|12107.8|12091.8|12107.8|12091.8|12107.8|12091.8|12107.8|12091.8|0
1662281400000|2022-09-04 08:50:00|12105.8|12089.8|12105.8|12089.8|12105.8|12089.8|12105.8|12089.8|0
1662283800000|2022-09-04 09:30:00|12107.8|12091.8|12109.8|12093.8|12109.8|12093.8|12107.8|12091.8|0
1662285000000|2022-09-04 09:50:00|12111.8|12095.8|12111.8|12095.8|12111.8|12095.8|12111.8|12095.8|0
1662292800000|2022-09-04 12:00:00|12110.8|12094.8|12107.8|12091.8|12110.8|12094.8|12107.8|12091.8|0
1662321600000|2022-09-04 20:00:00|12106.8|12090.8|12105.8|12089.8|12106.8|12090.8|12105.8|12089.8|0
1662321900000|2022-09-04 20:05:00|12103.8|12087.8|12103.8|12087.8|12103.8|12087.8|12103.8|12087.8|0
1662328800000|2022-09-04 22:00:00|12133.7|12117.7|12091.2|12075.2|12133.7|12117.7|12090.7|12074.7|0
1662329100000|2022-09-04 22:05:00|12089.9|12073.9|12069.3|12053.3|12089.9|12073.9|12064|12048|0
1662329400000|2022-09-04 22:10:00|12069.2|12053.2|12072.9|12056.9|12078.4|12062.4|12068.2|12052.2|0
1662329700000|2022-09-04 22:15:00|12072.7|12056.7|12063.8|12047.8|12072.7|12056.7|12057.7|12041.7|0
1662330000000|2022-09-04 22:20:00|12063.7|12047.7|12065.7|12049.7|12070.9|12054.9|12059.5|12043.5|0
1662330300000|2022-09-04 22:25:00|12065.9|12049.9|12068.9|12052.9|12070.4|12054.4|12061.7|12045.7|0
1662330600000|2022-09-04 22:30:00|12069.2|12053.2|12072.5|12056.5|12076.8|12060.8|12067|12051|0
1662330900000|2022-09-04 22:35:00|12072.8|12056.8|12076.8|12060.8|12076.9|12060.9|12071.5|12055.5|0
1662331200000|2022-09-04 22:40:00|12076.7|12060.7|12076.3|12060.3|12078.3|12062.3|12071.8|12055.8|0
1662331500000|2022-09-04 22:45:00|12076.2|12060.2|12067.9|12051.9|12076.7|12060.7|12066.9|12050.9|0
1662331800000|2022-09-04 22:50:00|12068|12052|12072.5|12056.5|12073.3|12057.3|12067.7|12051.7|0
1662332100000|2022-09-04 22:55:00|12072.7|12056.7|12069.7|12053.7|12074.8|12058.8|12069.2|12053.2|0
1662332400000|2022-09-04 23:00:00|12069.8|12053.8|12071.9|12055.9|12076|12060|12068.2|12052.2|0
1662332700000|2022-09-04 23:05:00|12072.4|12056.4|12073.3|12057.3|12076.9|12060.9|12071.8|12055.8|0
1662333000000|2022-09-04 23:10:00|12072.9|12056.9|12079.5|12063.5|12080.4|12064.4|12072.4|12056.4|0
1662333300000|2022-09-04 23:15:00|12079.4|12063.4|12086.7|12070.7|12088.7|12072.7|12077.3|12061.3|0
1662333600000|2022-09-04 23:20:00|12086.4|12070.4|12106.9|12090.9|12107.4|12091.4|12086.4|12070.4|0
1662333900000|2022-09-04 23:25:00|12106.8|12090.8|12118.3|12102.3|12120.2|12104.2|12105.7|12089.7|0
1662334200000|2022-09-04 23:30:00|12118.5|12102.5|12113|12097|12122.4|12106.4|12111.7|12095.7|0
1662334500000|2022-09-04 23:35:00|12112.9|12096.9|12117.3|12101.3|12119.9|12103.9|12110.9|12094.9|0
1662334800000|2022-09-04 23:40:00|12116.5|12100.5|12117|12101|12119.4|12103.4|12113.3|12097.3|0
1662335100000|2022-09-04 23:45:00|12117.3|12101.3|12116|12100|12119.2|12103.2|12113.5|12097.5|0
1662335400000|2022-09-04 23:50:00|12115.8|12099.8|12124.5|12108.5|12130.9|12114.9|12115.8|12099.8|0
1662335700000|2022-09-04 23:55:00|12124.8|12108.8|12126.2|12110.2|12130.5|12114.5|12122.2|12106.2|0
1662336000000|2022-09-05 00:00:00|12125.3|12109.3|12140.9|12124.9|12146.7|12130.7|12124.3|12108.3|0
1662336300000|2022-09-05 00:05:00|12141.9|12125.9|12143|12127|12150|12134|12140.4|12124.4|0
1662336600000|2022-09-05 00:10:00|12142.8|12126.8|12149.7|12133.7|12151.4|12135.4|12142.4|12126.4|0
1662337500000|2022-09-05 00:25:00|12119|12103|12117.5|12101.5|12119.3|12103.3|12113|12097|0
1662337800000|2022-09-05 00:30:00|12117|12101|12108.9|12092.9|12118.7|12102.7|12104.2|12088.2|0
1662338100000|2022-09-05 00:35:00|12108.5|12092.5|12096.2|12080.2|12111.3|12095.3|12094.7|12078.7|0
1662338400000|2022-09-05 00:40:00|12095.9|12079.9|12095.7|12079.7|12100.9|12084.9|12086.4|12070.4|0
1662338700000|2022-09-05 00:45:00|12095.8|12079.8|12112.3|12096.3|12118.3|12102.3|12095.2|12079.2|0
1662339000000|2022-09-05 00:50:00|12112.8|12096.8|12101.9|12085.9|12117|12101|12098.9|12082.9|0
1662339300000|2022-09-05 00:55:00|12103|12087|12110.8|12094.8|12113.9|12097.9|12102.7|12086.7|0
1662339600000|2022-09-05 01:00:00|12111|12095|12121.5|12105.5|12126.9|12110.9|12110.9|12094.9|0
1662339900000|2022-09-05 01:05:00|12119.7|12103.7|12123.8|12107.8|12124.4|12108.4|12115.8|12099.8|0
1662340200000|2022-09-05 01:10:00|12123.7|12107.7|12135.7|12119.7|12138.7|12122.7|12120.3|12104.3|0
1662340500000|2022-09-05 01:15:00|12135.4|12119.4|12125.9|12109.9|12136.9|12120.9|12125.9|12109.9|0
1662340800000|2022-09-05 01:20:00|12125.8|12109.8|12108.2|12092.2|12127.4|12111.4|12107.2|12091.2|0
1662341100000|2022-09-05 01:25:00|12107.5|12091.5|12113.2|12097.2|12115.9|12099.9|12106.2|12090.2|0
1662341400000|2022-09-05 01:30:00|12113|12097|12121.9|12105.9|12124|12108|12108.5|12092.5|0
1662341700000|2022-09-05 01:35:00|12123.3|12107.3|12112.9|12096.9|12125.2|12109.2|12111.2|12095.2|0
1662342000000|2022-09-05 01:40:00|12112.7|12096.7|12101.5|12085.5|12114.2|12098.2|12097.4|12081.4|0
1662342300000|2022-09-05 01:45:00|12101.8|12085.8|12104.9|12088.9|12109|12093|12100.2|12084.2|0
1662342600000|2022-09-05 01:50:00|12103.8|12087.8|12103.2|12087.2|12106.4|12090.4|12100.7|12084.7|0
1662342900000|2022-09-05 01:55:00|12103.9|12087.9|12109|12093|12116.9|12100.9|12103.4|12087.4|0
1662343200000|2022-09-05 02:00:00|12108.7|12092.7|12113.2|12097.2|12115.4|12099.4|12106.4|12090.4|0
1662343500000|2022-09-05 02:05:00|12113.3|12097.3|12104.8|12088.8|12113.3|12097.3|12104.8|12088.8|0
1662343800000|2022-09-05 02:10:00|12104.9|12088.9|12115.9|12099.9|12117.7|12101.7|12104.9|12088.9|0
1662344100000|2022-09-05 02:15:00|12116.2|12100.2|12114.7|12098.7|12116.7|12100.7|12108.4|12092.4|0
1662344400000|2022-09-05 02:20:00|12115.4|12099.4|12096.7|12080.7|12119.9|12103.9|12096.5|12080.5|0
1662344700000|2022-09-05 02:25:00|12096.9|12080.9|12100.7|12084.7|12101.4|12085.4|12090.4|12074.4|0
1662345000000|2022-09-05 02:30:00|12098.7|12082.7|12094.9|12078.9|12103.7|12087.7|12094.9|12078.9|0
1662345300000|2022-09-05 02:35:00|12095.2|12079.2|12093.9|12077.9|12098.8|12082.8|12087.7|12071.7|0
1662345600000|2022-09-05 02:40:00|12093.8|12077.8|12099.5|12083.5|12103.2|12087.2|12093.7|12077.7|0
1662345900000|2022-09-05 02:45:00|12099.4|12083.4|12101|12085|12104.2|12088.2|12098.5|12082.5|0
1662346200000|2022-09-05 02:50:00|12101.2|12085.2|12104|12088|12105.9|12089.9|12096.5|12080.5|0
1662346500000|2022-09-05 02:55:00|12104.2|12088.2|12105.9|12089.9|12106.4|12090.4|12102.4|12086.4|0
1662346800000|2022-09-05 03:00:00|12105.4|12089.4|12098.9|12082.9|12105.8|12089.8|12094.9|12078.9|0
1662347100000|2022-09-05 03:05:00|12098.8|12082.8|12096.8|12080.8|12102|12086|12092.8|12076.8|0
1662347400000|2022-09-05 03:10:00|12096.7|12080.7|12094.7|12078.7|12099.9|12083.9|12092.3|12076.3|0
1662347700000|2022-09-05 03:15:00|12094.8|12078.8|12100.4|12084.4|12102.3|12086.3|12094.5|12078.5|0
1662348000000|2022-09-05 03:20:00|12100.5|12084.5|12101.9|12085.9|12101.9|12085.9|12099.2|12083.2|0
1662348300000|2022-09-05 03:25:00|12102|12086|12101.2|12085.2|12102|12086|12098.3|12082.3|0
1662348600000|2022-09-05 03:30:00|12101|12085|12111.2|12095.2|12115.5|12099.5|12100.7|12084.7|0
1662348900000|2022-09-05 03:35:00|12110.7|12094.7|12115.2|12099.2|12116.3|12100.3|12108.9|12092.9|0
1662349200000|2022-09-05 03:40:00|12115.4|12099.4|12117.8|12101.8|12118.4|12102.4|12113.5|12097.5|0
1662349500000|2022-09-05 03:45:00|12117.9|12101.9|12116.2|12100.2|12126.8|12110.8|12116|12100|0
1662349800000|2022-09-05 03:50:00|12116.3|12100.3|12118.5|12102.5|12120|12104|12113.8|12097.8|0
1662350100000|2022-09-05 03:55:00|12118.2|12102.2|12120.2|12104.2|12122|12106|12118.2|12102.2|0
1662350400000|2022-09-05 04:00:00|12120.5|12104.5|12119.7|12103.7|12121.4|12105.4|12116.5|12100.5|0
1662350700000|2022-09-05 04:05:00|12119.8|12103.8|12114.4|12098.4|12120.2|12104.2|12110.2|12094.2|0
1662351000000|2022-09-05 04:10:00|12113.9|12097.9|12117.4|12101.4|12119.7|12103.7|12113.5|12097.5|0
1662351300000|2022-09-05 04:15:00|12117.5|12101.5|12112.2|12096.2|12118.8|12102.8|12110.8|12094.8|0
1662351600000|2022-09-05 04:20:00|12112|12096|12124.4|12108.4|12124.9|12108.9|12110.8|12094.8|0
1662351900000|2022-09-05 04:25:00|12125|12109|12124.7|12108.7|12125|12109|12121.7|12105.7|0
1662352200000|2022-09-05 04:30:00|12124.2|12108.2|12127.7|12111.7|12130.2|12114.2|12122.4|12106.4|0
1662352500000|2022-09-05 04:35:00|12127.2|12111.2|12124.4|12108.4|12127.4|12111.4|12122.3|12106.3|0
1662352800000|2022-09-05 04:40:00|12124.3|12108.3|12124.4|12108.4|12127.4|12111.4|12122.7|12106.7|0
1662353100000|2022-09-05 04:45:00|12124.5|12108.5|12117.5|12101.5|12125.7|12109.7|12115.4|12099.4|0
1662353400000|2022-09-05 04:50:00|12117.2|12101.2|12115.2|12099.2|12118.4|12102.4|12114.7|12098.7|0
1662353700000|2022-09-05 04:55:00|12115.3|12099.3|12118.2|12102.2|12119.4|12103.4|12114.4|12098.4|0
1662354000000|2022-09-05 05:00:00|12118|12102|12114.8|12098.8|12119.3|12103.3|12112|12096|0
1662354300000|2022-09-05 05:05:00|12114.4|12098.4|12099.9|12083.9|12114.4|12098.4|12097|12081|0
1662354600000|2022-09-05 05:10:00|12099.4|12083.4|12100.8|12084.8|12105.4|12089.4|12099.4|12083.4|0
1662354900000|2022-09-05 05:15:00|12100.9|12084.9|12098.3|12082.3|12104.8|12088.8|12097.8|12081.8|0
1662355200000|2022-09-05 05:20:00|12098.4|12082.4|12098.8|12082.8|12100.9|12084.9|12093.7|12077.7|0
1662355500000|2022-09-05 05:25:00|12099.2|12083.2|12091.2|12075.2|12099.2|12083.2|12088.9|12072.9|0
1662355800000|2022-09-05 05:30:00|12091.4|12075.4|12091.7|12075.7|12096.8|12080.8|12087.5|12071.5|0
1662356100000|2022-09-05 05:35:00|12091.3|12075.3|12094|12078|12095|12079|12090|12074|0
1662356400000|2022-09-05 05:40:00|12093.9|12077.9|12096|12080|12097.5|12081.5|12091.7|12075.7|0
1662356700000|2022-09-05 05:45:00|12095.7|12079.7|12095.4|12079.4|12096.7|12080.7|12091.9|12075.9|0
1662357000000|2022-09-05 05:50:00|12095.5|12079.5|12097.5|12081.5|12101|12085|12095.5|12079.5|0
1662357300000|2022-09-05 05:55:00|12097.7|12081.7|12086.7|12070.7|12098.4|12082.4|12080.8|12064.8|0
1662357600000|2022-09-05 06:00:00|12084.5|12068.5|12108.5|12092.5|12108.5|12092.5|12080.8|12064.8|0
1662357900000|2022-09-05 06:05:00|12108|12092|12116.4|12100.4|12119.2|12103.2|12106.9|12090.9|0
1662358200000|2022-09-05 06:10:00|12116.3|12100.3|12111.7|12095.7|12117.5|12101.5|12110.2|12094.2|0
1662358500000|2022-09-05 06:15:00|12111.8|12095.8|12119.2|12103.2|12119.4|12103.4|12109|12093|0
1662358800000|2022-09-05 06:20:00|12119.4|12103.4|12113.7|12097.7|12119.5|12103.5|12111|12095|0
1662359100000|2022-09-05 06:25:00|12113.5|12097.5|12115.9|12099.9|12116.9|12100.9|12109.4|12093.4|0
1662359400000|2022-09-05 06:30:00|12116.2|12100.2|12113.8|12097.8|12118.9|12102.9|12110|12094|0
1662359700000|2022-09-05 06:35:00|12114.4|12098.4|12110.2|12094.2|12116.3|12100.3|12109.4|12093.4|0
1662360000000|2022-09-05 06:40:00|12109.7|12093.7|12102.4|12086.4|12112.8|12096.8|12099.9|12083.9|0
1662360300000|2022-09-05 06:45:00|12103.3|12087.3|12121|12105|12121.8|12105.8|12094.5|12078.5|0
1662360600000|2022-09-05 06:50:00|12120.8|12104.8|12126|12110|12132|12116|12120|12104|0
1662360900000|2022-09-05 06:55:00|12127|12111|12125.3|12109.3|12127|12111|12118|12102|0
1662361200000|2022-09-05 07:00:00|12125.8|12109.8|12126.8|12110.8|12143.5|12127.5|12123.5|12107.5|0
1662361500000|2022-09-05 07:05:00|12125.8|12109.8|12115.3|12099.3|12125.8|12109.8|12105|12089|0
1662361800000|2022-09-05 07:10:00|12114.3|12098.3|12107|12091|12114.3|12098.3|12103.3|12087.3|0
1662362100000|2022-09-05 07:15:00|12108.5|12092.5|12120.5|12104.5|12122|12106|12104|12088|0
1662362400000|2022-09-05 07:20:00|12121|12105|12101|12085|12121.3|12105.3|12096.8|12080.8|0
1662362700000|2022-09-05 07:25:00|12100.5|12084.5|12102|12086|12104.8|12088.8|12093.3|12077.3|0
1662363000000|2022-09-05 07:30:00|12103|12087|12110.7|12094.7|12115.8|12099.8|12103|12087|0
1662363300000|2022-09-05 07:35:00|12111.4|12095.4|12094.7|12078.7|12116.8|12100.8|12093.9|12077.9|0
1662363600000|2022-09-05 07:40:00|12094.8|12078.8|12089|12073|12099.4|12083.4|12086.7|12070.7|0
1662363900000|2022-09-05 07:45:00|12088.5|12072.5|12077.5|12061.5|12088.5|12072.5|12077|12061|0
1662364200000|2022-09-05 07:50:00|12077.8|12061.8|12080.8|12064.8|12082.3|12066.3|12070.3|12054.3|0
1662364500000|2022-09-05 07:55:00|12081|12065|12087|12071|12088.3|12072.3|12078.5|12062.5|0
1662364800000|2022-09-05 08:00:00|12085.2|12069.2|12077.9|12061.9|12085.8|12069.8|12075.4|12059.4|0
1662365100000|2022-09-05 08:05:00|12078.7|12062.7|12077.7|12061.7|12084.3|12068.3|12072.7|12056.7|0
1662365400000|2022-09-05 08:10:00|12079|12063|12071.8|12055.8|12082.9|12066.9|12071.4|12055.4|0
1662365700000|2022-09-05 08:15:00|12071.4|12055.4|12076.9|12060.9|12083.7|12067.7|12070.7|12054.7|0
1662366000000|2022-09-05 08:20:00|12078|12062|12072.9|12056.9|12082.4|12066.4|12072.2|12056.2|0
1662366300000|2022-09-05 08:25:00|12073|12057|12094.7|12078.7|12096.2|12080.2|12073|12057|0
1662366600000|2022-09-05 08:30:00|12094.8|12078.8|12097.9|12081.9|12099.2|12083.2|12094.2|12078.2|0
1662366900000|2022-09-05 08:35:00|12097.4|12081.4|12101.4|12085.4|12105.9|12089.9|12095.9|12079.9|0
1662367200000|2022-09-05 08:40:00|12100.7|12084.7|12105.5|12089.5|12108|12092|12100.5|12084.5|0
1662367500000|2022-09-05 08:45:00|12105.7|12089.7|12096.4|12080.4|12106.2|12090.2|12092.7|12076.7|0
1662367800000|2022-09-05 08:50:00|12096|12080|12091.7|12075.7|12099.7|12083.7|12090.7|12074.7|0
1662368100000|2022-09-05 08:55:00|12091.8|12075.8|12103.5|12087.5|12103.9|12087.9|12091.7|12075.7|0
1662368400000|2022-09-05 09:00:00|12103.7|12087.7|12089.8|12073.8|12122.9|12106.9|12089.2|12073.2|0
1662368700000|2022-09-05 09:05:00|12089.9|12073.9|12082.9|12066.9|12097.7|12081.7|12082.2|12066.2|0
1662369000000|2022-09-05 09:10:00|12082.2|12066.2|12085.9|12069.9|12088.5|12072.5|12078.8|12062.8|0
1662369300000|2022-09-05 09:15:00|12085.8|12069.8|12091.2|12075.2|12096.2|12080.2|12085.4|12069.4|0
1662369600000|2022-09-05 09:20:00|12091|12075|12085.3|12069.3|12092|12076|12080.9|12064.9|0
1662369900000|2022-09-05 09:25:00|12085.4|12069.4|12096.4|12080.4|12097.9|12081.9|12084.7|12068.7|0
1662370200000|2022-09-05 09:30:00|12097|12081|12105.9|12089.9|12106.8|12090.8|12095.7|12079.7|0
1662370500000|2022-09-05 09:35:00|12105.8|12089.8|12103.9|12087.9|12108.4|12092.4|12102.9|12086.9|0
1662370800000|2022-09-05 09:40:00|12103.8|12087.8|12112.2|12096.2|12115.7|12099.7|12103.8|12087.8|0
1662371100000|2022-09-05 09:45:00|12112.7|12096.7|12117.3|12101.3|12121.9|12105.9|12107.8|12091.8|0
1662371400000|2022-09-05 09:50:00|12117.4|12101.4|12117.7|12101.7|12121.9|12105.9|12110.3|12094.3|0
1662371700000|2022-09-05 09:55:00|12117.9|12101.9|12115.7|12099.7|12121.9|12105.9|12113.5|12097.5|0
1662372000000|2022-09-05 10:00:00|12115.9|12099.9|12114.4|12098.4|12122.3|12106.3|12113.7|12097.7|0
1662372300000|2022-09-05 10:05:00|12114|12098|12112|12096|12114.5|12098.5|12104.5|12088.5|0
1662372600000|2022-09-05 10:10:00|12111.7|12095.7|12118.3|12102.3|12118.4|12102.4|12104.2|12088.2|0
1662372900000|2022-09-05 10:15:00|12118.9|12102.9|12114.8|12098.8|12120.2|12104.2|12111.5|12095.5|0
1662373200000|2022-09-05 10:20:00|12114.7|12098.7|12117.9|12101.9|12121.8|12105.8|12113.4|12097.4|0
1662373500000|2022-09-05 10:25:00|12118.3|12102.3|12109.7|12093.7|12121.3|12105.3|12108.7|12092.7|0
1662373800000|2022-09-05 10:30:00|12109.4|12093.4|12103.4|12087.4|12109.7|12093.7|12100.7|12084.7|0
1662374100000|2022-09-05 10:35:00|12101.8|12085.8|12100.2|12084.2|12104.5|12088.5|12096.9|12080.9|0
1662374400000|2022-09-05 10:40:00|12100.5|12084.5|12094.9|12078.9|12102.5|12086.5|12092.7|12076.7|0
1662374700000|2022-09-05 10:45:00|12094.7|12078.7|12097.2|12081.2|12097.4|12081.4|12090.9|12074.9|0
1662375000000|2022-09-05 10:50:00|12096.3|12080.3|12100.4|12084.4|12103.8|12087.8|12093.5|12077.5|0
1662375300000|2022-09-05 10:55:00|12100.3|12084.3|12094.4|12078.4|12100.9|12084.9|12094.4|12078.4|0
1662375600000|2022-09-05 11:00:00|12094.5|12078.5|12106.5|12090.5|12106.5|12090.5|12094.5|12078.5|0
1662375900000|2022-09-05 11:05:00|12105.9|12089.9|12101.8|12085.8|12106|12090|12099.7|12083.7|0
1662376200000|2022-09-05 11:10:00|12101.7|12085.7|12094.3|12078.3|12101.7|12085.7|12091.3|12075.3|0
1662376500000|2022-09-05 11:15:00|12094.4|12078.4|12086.2|12070.2|12095.9|12079.9|12086.2|12070.2|0
1662376800000|2022-09-05 11:20:00|12085.9|12069.9|12084.3|12068.3|12089.7|12073.7|12083.7|12067.7|0
1662377100000|2022-09-05 11:25:00|12084.2|12068.2|12080|12064|12085.4|12069.4|12079.7|12063.7|0
1662377400000|2022-09-05 11:30:00|12079.9|12063.9|12079.2|12063.2|12084|12068|12078.2|12062.2|0
1662377700000|2022-09-05 11:35:00|12079.7|12063.7|12082.2|12066.2|12085.2|12069.2|12079.7|12063.7|0
1662378000000|2022-09-05 11:40:00|12082.4|12066.4|12086.4|12070.4|12086.7|12070.7|12077.9|12061.9|0
1662378300000|2022-09-05 11:45:00|12086.9|12070.9|12086|12070|12091.9|12075.9|12084.4|12068.4|0
1662378600000|2022-09-05 11:50:00|12086.2|12070.2|12070.3|12054.3|12087.4|12071.4|12070.2|12054.2|0
1662378900000|2022-09-05 11:55:00|12070.5|12054.5|12073.4|12057.4|12076.2|12060.2|12065.9|12049.9|0
1662379200000|2022-09-05 12:00:00|12073.7|12057.7|12076.7|12060.7|12079.2|12063.2|12070.8|12054.8|0
1662379500000|2022-09-05 12:05:00|12076.4|12060.4|12059.4|12043.4|12077.5|12061.5|12058.9|12042.9|0
1662379800000|2022-09-05 12:10:00|12058.9|12042.9|12065.7|12049.7|12068.2|12052.2|12058.7|12042.7|0
1662380100000|2022-09-05 12:15:00|12065.8|12049.8|12066.7|12050.7|12070.7|12054.7|12058.5|12042.5|0
1662380400000|2022-09-05 12:20:00|12067.3|12051.3|12067.7|12051.7|12071.5|12055.5|12061.4|12045.4|0
1662380700000|2022-09-05 12:25:00|12067.9|12051.9|12074.4|12058.4|12077.3|12061.3|12067.7|12051.7|0
1662381000000|2022-09-05 12:30:00|12074|12058|12074.4|12058.4|12077.4|12061.4|12071|12055|0
1662381300000|2022-09-05 12:35:00|12074.5|12058.5|12080.2|12064.2|12081.7|12065.7|12073.9|12057.9|0
1662381600000|2022-09-05 12:40:00|12079.8|12063.8|12082|12066|12083.5|12067.5|12076.3|12060.3|0
1662381900000|2022-09-05 12:45:00|12082.2|12066.2|12089|12073|12092.4|12076.4|12080.4|12064.4|0
1662382200000|2022-09-05 12:50:00|12088.9|12072.9|12094.9|12078.9|12097.2|12081.2|12087.8|12071.8|0
1662382500000|2022-09-05 12:55:00|12094.7|12078.7|12098.2|12082.2|12099.2|12083.2|12090.4|12074.4|0
1662382800000|2022-09-05 13:00:00|12098.4|12082.4|12109.2|12093.2|12111.4|12095.4|12096.9|12080.9|0
1662383100000|2022-09-05 13:05:00|12108.3|12092.3|12108.7|12092.7|12113.7|12097.7|12106.9|12090.9|0
1662383400000|2022-09-05 13:10:00|12108.5|12092.5|12118.9|12102.9|12120|12104|12108.5|12092.5|0
1662383700000|2022-09-05 13:15:00|12119.3|12103.3|12123.5|12107.5|12124.8|12108.8|12115.8|12099.8|0
1662384000000|2022-09-05 13:20:00|12123.3|12107.3|12117|12101|12125.8|12109.8|12114.5|12098.5|0
1662384300000|2022-09-05 13:25:00|12117.3|12101.3|12114.8|12098.8|12123.8|12107.8|12113.3|12097.3|0
1662384600000|2022-09-05 13:30:00|12115|12099|12110|12094|12117.3|12101.3|12107.5|12091.5|0
1662384900000|2022-09-05 13:35:00|12114.5|12098.5|12138.3|12122.3|12146|12130|12114.5|12098.5|0
1662385200000|2022-09-05 13:40:00|12138|12122|12137.8|12121.8|12145.3|12129.3|12136|12120|0
1662385500000|2022-09-05 13:45:00|12136.9|12120.9|12137.9|12121.9|12142|12126|12132.9|12116.9|0
1662385800000|2022-09-05 13:50:00|12137.2|12121.2|12130.7|12114.7|12138.4|12122.4|12128.2|12112.2|0
1662386100000|2022-09-05 13:55:00|12130.9|12114.9|12134.2|12118.2|12135.9|12119.9|12128.9|12112.9|0
1662386400000|2022-09-05 14:00:00|12134.3|12118.3|12130|12114|12135.3|12119.3|12125|12109|0
1662386700000|2022-09-05 14:05:00|12129.8|12113.8|12143.8|12127.8|12145.3|12129.3|12129.8|12113.8|0
1662387000000|2022-09-05 14:10:00|12143.5|12127.5|12143.5|12127.5|12150.3|12134.3|12139.3|12123.3|0
1662387300000|2022-09-05 14:15:00|12143.2|12127.2|12143.8|12127.8|12144.4|12128.4|12139.4|12123.4|0
1662387600000|2022-09-05 14:20:00|12143.9|12127.9|12141.9|12125.9|12149.9|12133.9|12139.3|12123.3|0
1662387900000|2022-09-05 14:25:00|12142.2|12126.2|12145.4|12129.4|12148.7|12132.7|12141.5|12125.5|0
1662388200000|2022-09-05 14:30:00|12145.5|12129.5|12157|12141|12160.3|12144.3|12144.5|12128.5|0
1662388500000|2022-09-05 14:35:00|12156.8|12140.8|12155.3|12139.3|12162.5|12146.5|12151.5|12135.5|0
1662388800000|2022-09-05 14:40:00|12155.5|12139.5|12152.3|12136.3|12159.3|12143.3|12150.8|12134.8|0
1662389100000|2022-09-05 14:45:00|12151.9|12135.9|12145|12129|12152|12136|12144.2|12128.2|0
1662389400000|2022-09-05 14:50:00|12144.2|12128.2|12151.2|12135.2|12152.9|12136.9|12143.9|12127.9|0
1662389700000|2022-09-05 14:55:00|12150.7|12134.7|12149.3|12133.3|12151.4|12135.4|12145.4|12129.4|0
1662390000000|2022-09-05 15:00:00|12148.3|12132.3|12157.4|12141.4|12162.9|12146.9|12139.5|12123.5|0
1662390300000|2022-09-05 15:05:00|12157.9|12141.9|12149.2|12133.2|12160|12144|12148.7|12132.7|0
1662390600000|2022-09-05 15:10:00|12149.4|12133.4|12144.9|12128.9|12149.9|12133.9|12143.3|12127.3|0
1662390900000|2022-09-05 15:15:00|12145.2|12129.2|12142.7|12126.7|12151.4|12135.4|12142.3|12126.3|0
1662391200000|2022-09-05 15:20:00|12142.9|12126.9|12144.9|12128.9|12146.9|12130.9|12138.9|12122.9|0
1662391500000|2022-09-05 15:25:00|12145|12129|12132.9|12116.9|12146.3|12130.3|12131.8|12115.8|0
1662391800000|2022-09-05 15:30:00|12132.8|12116.8|12134.8|12118.8|12137.3|12121.3|12131.3|12115.3|0
1662392100000|2022-09-05 15:35:00|12135.4|12119.4|12138.2|12122.2|12141.4|12125.4|12135.3|12119.3|0
1662392400000|2022-09-05 15:40:00|12139.4|12123.4|12137.2|12121.2|12139.5|12123.5|12133.4|12117.4|0
1662392700000|2022-09-05 15:45:00|12137.4|12121.4|12137.9|12121.9|12141.4|12125.4|12137.2|12121.2|0
1662393000000|2022-09-05 15:50:00|12136|12120|12133.9|12117.9|12139|12123|12132.7|12116.7|0
1662393300000|2022-09-05 15:55:00|12134|12118|12141.2|12125.2|12141.2|12125.2|12134|12118|0
1662393600000|2022-09-05 16:00:00|12140.9|12124.9|12152.3|12136.3|12154.8|12138.8|12140.4|12124.4|0
1662393900000|2022-09-05 16:05:00|12151.9|12135.9|12154.5|12138.5|12158.5|12142.5|12150.4|12134.4|0
1662394200000|2022-09-05 16:10:00|12154.7|12138.7|12160.9|12144.9|12161.7|12145.7|12154.7|12138.7|0
1662394500000|2022-09-05 16:15:00|12159.9|12143.9|12158.5|12142.5|12161.2|12145.2|12157.4|12141.4|0
1662394800000|2022-09-05 16:20:00|12159.5|12143.5|12166.5|12150.5|12168.7|12152.7|12158.5|12142.5|0
1662395100000|2022-09-05 16:25:00|12166.9|12150.9|12164.4|12148.4|12167|12151|12161.7|12145.7|0
1662395400000|2022-09-05 16:30:00|12165.2|12149.2|12157.8|12141.8|12166|12150|12152.9|12136.9|0
1662395700000|2022-09-05 16:35:00|12157.2|12141.2|12153.5|12137.5|12161.2|12145.2|12151.5|12135.5|0
1662396000000|2022-09-05 16:40:00|12154.2|12138.2|12140.9|12124.9|12154.3|12138.3|12140.5|12124.5|0
1662396300000|2022-09-05 16:45:00|12141.4|12125.4|12132.8|12116.8|12144.9|12128.9|12131.4|12115.4|0
1662396600000|2022-09-05 16:50:00|12133.9|12117.9|12139.2|12123.2|12140.4|12124.4|12132.5|12116.5|0
1662396900000|2022-09-05 16:55:00|12139.3|12123.3|12139.5|12123.5|12139.5|12123.5|12132.2|12116.2|0
1662397200000|2022-09-05 17:00:00|12139.1|12123.1|12147.4|12131.4|12151.1|12135.1|12139|12123|0
1662397500000|2022-09-05 17:05:00|12147|12131|12146.7|12130.7|12147|12131|12146.2|12130.2|0
1662397800000|2022-09-05 17:10:00|12148.3|12132.3|12148.4|12132.4|12148.5|12132.5|12148.2|12132.2|0
1662398100000|2022-09-05 17:15:00|12148.3|12132.3|12148.6|12132.6|12150.6|12134.6|12148.3|12132.3|0
1662398400000|2022-09-05 17:20:00|12148.7|12132.7|12151.6|12135.6|12153.4|12137.4|12148.7|12132.7|0
1662398700000|2022-09-05 17:25:00|12151.5|12135.5|12144.7|12128.7|12151.5|12135.5|12144.7|12128.7|0
1662399000000|2022-09-05 17:30:00|12144.6|12128.6|12142.9|12126.9|12144.6|12128.6|12142.9|12126.9|0
1662399300000|2022-09-05 17:35:00|12142.8|12126.8|12142.8|12126.8|12144.4|12128.4|12141.9|12125.9|0
1662399600000|2022-09-05 17:40:00|12142.7|12126.7|12140.5|12124.5|12142.7|12126.7|12139.2|12123.2|0
1662399900000|2022-09-05 17:45:00|12141.1|12125.1|12140|12124|12142.8|12126.8|12140|12124|0
1662400200000|2022-09-05 17:50:00|12140.1|12124.1|12140.2|12124.2|12140.2|12124.2|12140|12124|0
1662400500000|2022-09-05 17:55:00|12140.1|12124.1|12139.3|12123.3|12140.3|12124.3|12139.3|12123.3|0
1662400800000|2022-09-05 18:00:00|12139.2|12123.2|12140|12124|12140|12124|12139.2|12123.2|0
1662401100000|2022-09-05 18:05:00|12141.6|12125.6|12141.8|12125.8|12141.8|12125.8|12141.6|12125.6|0
1662401700000|2022-09-05 18:15:00|12141.6|12125.6|12141.6|12125.6|12141.7|12125.7|12141.6|12125.6|0
1662402000000|2022-09-05 18:20:00|12141.8|12125.8|12141.9|12125.9|12141.9|12125.9|12141.8|12125.8|0
1662402600000|2022-09-05 18:30:00|12141.7|12125.7|12141.7|12125.7|12141.7|12125.7|12141.7|12125.7|0
1662402900000|2022-09-05 18:35:00|12141.5|12125.5|12141.6|12125.6|12141.6|12125.6|12141.5|12125.5|0
1662403200000|2022-09-05 18:40:00|12141.5|12125.5|12141.1|12125.1|12141.6|12125.6|12141.1|12125.1|0
1662403800000|2022-09-05 18:50:00|12141|12125|12141|12125|12141|12125|12140.9|12124.9|0
1662404100000|2022-09-05 18:55:00|12141.1|12125.1|12141.2|12125.2|12141.2|12125.2|12141.1|12125.1|0
1662404400000|2022-09-05 19:00:00|12141.3|12125.3|12141.3|12125.3|12141.3|12125.3|12141.3|12125.3|0
1662404700000|2022-09-05 19:05:00|12141.4|12125.4|12141.6|12125.6|12141.6|12125.6|12141.4|12125.4|0
1662405000000|2022-09-05 19:10:00|12141.5|12125.5|12139.7|12123.7|12141.5|12125.5|12139.7|12123.7|0
1662405300000|2022-09-05 19:15:00|12139.6|12123.6|12139.7|12123.7|12139.7|12123.7|12139.6|12123.6|0
1662405600000|2022-09-05 19:20:00|12140.5|12124.5|12140.5|12124.5|12141.4|12125.4|12139.7|12123.7|0
1662405900000|2022-09-05 19:25:00|12139.8|12123.8|12141.3|12125.3|12141.3|12125.3|12139.5|12123.5|0
1662406200000|2022-09-05 19:30:00|12141.2|12125.2|12141.4|12125.4|12141.4|12125.4|12141.2|12125.2|0
1662406800000|2022-09-05 19:40:00|12141.3|12125.3|12141.3|12125.3|12141.4|12125.4|12141.3|12125.3|0
1662407100000|2022-09-05 19:45:00|12142.1|12126.1|12141.3|12125.3|12142.9|12126.9|12141.3|12125.3|0
1662407400000|2022-09-05 19:50:00|12140.5|12124.5|12139.5|12123.5|12141.3|12125.3|12139.5|12123.5|0
1662407700000|2022-09-05 19:55:00|12138.7|12122.7|12128.7|12112.7|12138.7|12122.7|12128.6|12112.6|0
1662408000000|2022-09-05 20:00:00|12128.6|12112.6|12132.8|12116.8|12132.9|12116.9|12128.5|12112.5|0
1662408300000|2022-09-05 20:05:00|12132.6|12116.6|12132.7|12116.7|12134.6|12118.6|12131.5|12115.5|0
1662409500000|2022-09-05 20:25:00|12132.3|12116.3|12132.1|12116.1|12132.3|12116.3|12132.1|12116.1|0
1662409800000|2022-09-05 20:30:00|12132|12116|12132|12116|12132|12116|12132|12116|0
1662410400000|2022-09-05 20:40:00|12132.1|12116.1|12132.1|12116.1|12132.1|12116.1|12132.1|12116.1|0
1662410700000|2022-09-05 20:45:00|12131.9|12115.9|12131.9|12115.9|12131.9|12115.9|12131.9|12115.9|0
1662411600000|2022-09-05 21:00:00|12132|12116|12132|12116|12132|12116|12131.9|12115.9|0
1662412800000|2022-09-05 21:20:00|12131.8|12115.8|12131.8|12115.8|12131.8|12115.8|12131.8|12115.8|0
1662413700000|2022-09-05 21:35:00|12131.9|12115.9|12131.9|12115.9|12131.9|12115.9|12131.9|12115.9|0
1662414300000|2022-09-05 21:45:00|12132|12116|12131.9|12115.9|12132|12116|12131.9|12115.9|0
1662414900000|2022-09-05 21:55:00|12131.8|12115.8|12131.8|12115.8|12131.8|12115.8|12131.8|12115.8|0
1662415200000|2022-09-05 22:00:00|12148.5|12132.5|12126.4|12110.4|12148.5|12132.5|12117.6|12101.6|0
1662415500000|2022-09-05 22:05:00|12125.1|12109.1|12119.9|12103.9|12126.8|12110.8|12115.1|12099.1|0
1662415800000|2022-09-05 22:10:00|12119.6|12103.6|12126|12110|12129.8|12113.8|12117.5|12101.5|0
1662416100000|2022-09-05 22:15:00|12125.8|12109.8|12129.4|12113.4|12129.4|12113.4|12123.9|12107.9|0
1662416400000|2022-09-05 22:20:00|12129.6|12113.6|12143.9|12127.9|12145.3|12129.3|12128.9|12112.9|0
1662416700000|2022-09-05 22:25:00|12143.8|12127.8|12153|12137|12160.9|12144.9|12141.5|12125.5|0
1662417000000|2022-09-05 22:30:00|12152.4|12136.4|12155.3|12139.3|12156.9|12140.9|12151.1|12135.1|0
1662417300000|2022-09-05 22:35:00|12155.5|12139.5|12182.5|12166.5|12183.1|12167.1|12150.5|12134.5|0
1662417600000|2022-09-05 22:40:00|12184.1|12168.1|12173.5|12157.5|12184.8|12168.8|12173.1|12157.1|0
1662417900000|2022-09-05 22:45:00|12174|12158|12171.4|12155.4|12175.1|12159.1|12169.4|12153.4|0
1662418200000|2022-09-05 22:50:00|12171.9|12155.9|12179|12163|12181.6|12165.6|12168.9|12152.9|0
1662418500000|2022-09-05 22:55:00|12179.3|12163.3|12171.9|12155.9|12179.3|12163.3|12169.6|12153.6|0
1662418800000|2022-09-05 23:00:00|12172|12156|12169.6|12153.6|12176.4|12160.4|12168.8|12152.8|0
1662419100000|2022-09-05 23:05:00|12169.5|12153.5|12167.9|12151.9|12169.5|12153.5|12164.1|12148.1|0
1662419400000|2022-09-05 23:10:00|12168|12152|12159.6|12143.6|12168|12152|12158.5|12142.5|0
1662419700000|2022-09-05 23:15:00|12159.5|12143.5|12161.4|12145.4|12162.5|12146.5|12155.4|12139.4|0
1662420000000|2022-09-05 23:20:00|12161.8|12145.8|12158.9|12142.9|12163.4|12147.4|12155.5|12139.5|0
1662420300000|2022-09-05 23:25:00|12159|12143|12155.5|12139.5|12159.4|12143.4|12154.1|12138.1|0
1662420600000|2022-09-05 23:30:00|12155.3|12139.3|12154.1|12138.1|12159|12143|12151.6|12135.6|0
1662420900000|2022-09-05 23:35:00|12153.6|12137.6|12160.5|12144.5|12161.1|12145.1|12152.1|12136.1|0
1662421200000|2022-09-05 23:40:00|12160.6|12144.6|12164.4|12148.4|12165.9|12149.9|12160.5|12144.5|0
1662421500000|2022-09-05 23:45:00|12164.6|12148.6|12158.3|12142.3|12165.4|12149.4|12156.6|12140.6|0
1662421800000|2022-09-05 23:50:00|12158.1|12142.1|12146.6|12130.6|12160.5|12144.5|12141.5|12125.5|0
1662422100000|2022-09-05 23:55:00|12147.1|12131.1|12150.8|12134.8|12150.8|12134.8|12145.6|12129.6|0
1662422400000|2022-09-06 00:00:00|12150.6|12134.6|12138.9|12122.9|12150.6|12134.6|12134.6|12118.6|0
1662422700000|2022-09-06 00:05:00|12139.1|12123.1|12151.8|12135.8|12152.9|12136.9|12139|12123|0
1662423000000|2022-09-06 00:10:00|12152.8|12136.8|12162.5|12146.5|12162.5|12146.5|12149.6|12133.6|0
1662423300000|2022-09-06 00:15:00|12161.3|12145.3|12171.8|12155.8|12175.5|12159.5|12161|12145|0
1662423600000|2022-09-06 00:20:00|12171.9|12155.9|12180|12164|12182.1|12166.1|12171.9|12155.9|0
1662423900000|2022-09-06 00:25:00|12179.8|12163.8|12186.8|12170.8|12190.4|12174.4|12179.8|12163.8|0
1662424200000|2022-09-06 00:30:00|12187.1|12171.1|12203.4|12187.4|12205.5|12189.5|12187.1|12171.1|0
1662424500000|2022-09-06 00:35:00|12203.6|12187.6|12200.4|12184.4|12209.4|12193.4|12199.9|12183.9|0
1662424800000|2022-09-06 00:40:00|12200.5|12184.5|12208.1|12192.1|12208.1|12192.1|12199.4|12183.4|0
1662425100000|2022-09-06 00:45:00|12207.6|12191.6|12218.3|12202.3|12219.8|12203.8|12203.9|12187.9|0
1662425400000|2022-09-06 00:50:00|12218.6|12202.6|12218.9|12202.9|12218.9|12202.9|12212.1|12196.1|0
1662425700000|2022-09-06 00:55:00|12218.3|12202.3|12218.5|12202.5|12230.6|12214.6|12216.6|12200.6|0
1662426000000|2022-09-06 01:00:00|12221.9|12205.9|12229.6|12213.6|12229.6|12213.6|12215.6|12199.6|0
1662426300000|2022-09-06 01:05:00|12228.8|12212.8|12228.5|12212.5|12235.5|12219.5|12226.9|12210.9|0
1662426600000|2022-09-06 01:10:00|12228.3|12212.3|12221.8|12205.8|12229.4|12213.4|12219.4|12203.4|0
1662426900000|2022-09-06 01:15:00|12221|12205|12218.9|12202.9|12223.8|12207.8|12216.4|12200.4|0
1662427200000|2022-09-06 01:20:00|12218.8|12202.8|12216.4|12200.4|12223.1|12207.1|12214.8|12198.8|0
1662427500000|2022-09-06 01:25:00|12216.5|12200.5|12212.6|12196.6|12217.1|12201.1|12209.6|12193.6|0
1662427800000|2022-09-06 01:30:00|12213.1|12197.1|12207.3|12191.3|12216.9|12200.9|12205.4|12189.4|0
1662428100000|2022-09-06 01:35:00|12207.6|12191.6|12205.1|12189.1|12212.1|12196.1|12204.8|12188.8|0
1662428400000|2022-09-06 01:40:00|12205.3|12189.3|12199.9|12183.9|12205.6|12189.6|12199.3|12183.3|0
1662428700000|2022-09-06 01:45:00|12200.1|12184.1|12194.8|12178.8|12200.4|12184.4|12192.9|12176.9|0
1662429000000|2022-09-06 01:50:00|12194.9|12178.9|12193.6|12177.6|12197.1|12181.1|12191.4|12175.4|0
1662429300000|2022-09-06 01:55:00|12193.9|12177.9|12191|12175|12193.9|12177.9|12189.4|12173.4|0
1662429600000|2022-09-06 02:00:00|12190.6|12174.6|12194.8|12178.8|12197.8|12181.8|12190.1|12174.1|0
1662429900000|2022-09-06 02:05:00|12195.5|12179.5|12172.9|12156.9|12195.5|12179.5|12172.6|12156.6|0
1662430200000|2022-09-06 02:10:00|12172.6|12156.6|12182.1|12166.1|12182.1|12166.1|12171.4|12155.4|0
1662430500000|2022-09-06 02:15:00|12182|12166|12183.3|12167.3|12185|12169|12178.6|12162.6|0
1662430800000|2022-09-06 02:20:00|12183.1|12167.1|12181.3|12165.3|12185.1|12169.1|12176.1|12160.1|0
1662431100000|2022-09-06 02:25:00|12180.4|12164.4|12186.8|12170.8|12192|12176|12180.4|12164.4|0
1662431400000|2022-09-06 02:30:00|12185.6|12169.6|12179.8|12163.8|12188.1|12172.1|12172.6|12156.6|0
1662431700000|2022-09-06 02:35:00|12179.6|12163.6|12196.6|12180.6|12196.9|12180.9|12179.6|12163.6|0
1662432000000|2022-09-06 02:40:00|12196.8|12180.8|12201.9|12185.9|12204.4|12188.4|12195.1|12179.1|0
1662432300000|2022-09-06 02:45:00|12202.3|12186.3|12197.4|12181.4|12202.3|12186.3|12195|12179|0
1662432600000|2022-09-06 02:50:00|12196.9|12180.9|12202.9|12186.9|12203.8|12187.8|12195.1|12179.1|0
1662432900000|2022-09-06 02:55:00|12202.3|12186.3|12199.3|12183.3|12202.6|12186.6|12197|12181|0
1662433200000|2022-09-06 03:00:00|12199.4|12183.4|12189.1|12173.1|12200.1|12184.1|12187.9|12171.9|0
1662433500000|2022-09-06 03:05:00|12188.6|12172.6|12188.8|12172.8|12191.6|12175.6|12185.6|12169.6|0
1662433800000|2022-09-06 03:10:00|12188.6|12172.6|12179.1|12163.1|12191.5|12175.5|12179.1|12163.1|0
1662434100000|2022-09-06 03:15:00|12179.3|12163.3|12181|12165|12182.9|12166.9|12177|12161|0
1662434400000|2022-09-06 03:20:00|12181.1|12165.1|12180.6|12164.6|12186.6|12170.6|12180.1|12164.1|0
1662434700000|2022-09-06 03:25:00|12180.9|12164.9|12183|12167|12186.8|12170.8|12180.1|12164.1|0
1662435000000|2022-09-06 03:30:00|12183.3|12167.3|12181.3|12165.3|12185|12169|12181.3|12165.3|0
1662435300000|2022-09-06 03:35:00|12181.4|12165.4|12182.5|12166.5|12184.8|12168.8|12180.3|12164.3|0
1662435600000|2022-09-06 03:40:00|12182|12166|12173.4|12157.4|12182.3|12166.3|12173.3|12157.3|0
1662435900000|2022-09-06 03:45:00|12173.3|12157.3|12163|12147|12177.1|12161.1|12162.4|12146.4|0
1662436200000|2022-09-06 03:50:00|12162.5|12146.5|12163.9|12147.9|12166.1|12150.1|12157.8|12141.8|0
1662436500000|2022-09-06 03:55:00|12163.8|12147.8|12167.6|12151.6|12168.4|12152.4|12162.6|12146.6|0
1662436800000|2022-09-06 04:00:00|12167.3|12151.3|12171.9|12155.9|12174.1|12158.1|12166.3|12150.3|0
1662437100000|2022-09-06 04:05:00|12171.8|12155.8|12171.1|12155.1|12174|12158|12170.4|12154.4|0
1662437400000|2022-09-06 04:10:00|12171.3|12155.3|12171.9|12155.9|12172.9|12156.9|12169.6|12153.6|0
1662437700000|2022-09-06 04:15:00|12172|12156|12170|12154|12173.1|12157.1|12168.5|12152.5|0
1662438000000|2022-09-06 04:20:00|12169.9|12153.9|12178.9|12162.9|12180.4|12164.4|12169.1|12153.1|0
1662438300000|2022-09-06 04:25:00|12178.8|12162.8|12182.1|12166.1|12182.1|12166.1|12177.5|12161.5|0
1662438600000|2022-09-06 04:30:00|12182|12166|12179.3|12163.3|12183.6|12167.6|12176.3|12160.3|0
1662438900000|2022-09-06 04:35:00|12179.1|12163.1|12181.9|12165.9|12183.1|12167.1|12178.1|12162.1|0
1662439200000|2022-09-06 04:40:00|12182|12166|12177.8|12161.8|12184.4|12168.4|12177.8|12161.8|0
1662439500000|2022-09-06 04:45:00|12177.4|12161.4|12175|12159|12179.3|12163.3|12173|12157|0
1662439800000|2022-09-06 04:50:00|12174.9|12158.9|12174.4|12158.4|12176.9|12160.9|12173|12157|0
1662440100000|2022-09-06 04:55:00|12174.5|12158.5|12161|12145|12174.9|12158.9|12157.8|12141.8|0
1662440400000|2022-09-06 05:00:00|12160.8|12144.8|12154.9|12138.9|12163.8|12147.8|12153.3|12137.3|0
1662440700000|2022-09-06 05:05:00|12155|12139|12157.6|12141.6|12159.4|12143.4|12154.5|12138.5|0
1662441000000|2022-09-06 05:10:00|12157.9|12141.9|12156.8|12140.8|12159.1|12143.1|12150.6|12134.6|0
1662441300000|2022-09-06 05:15:00|12157.6|12141.6|12155.9|12139.9|12160.6|12144.6|12154.8|12138.8|0
1662441600000|2022-09-06 05:20:00|12156.4|12140.4|12162.3|12146.3|12163.1|12147.1|12152.8|12136.8|0
1662441900000|2022-09-06 05:25:00|12162.6|12146.6|12160.9|12144.9|12163.4|12147.4|12158|12142|0
1662442200000|2022-09-06 05:30:00|12161.4|12145.4|12158.3|12142.3|12161.5|12145.5|12155.1|12139.1|0
1662442500000|2022-09-06 05:35:00|12157.9|12141.9|12172.6|12156.6|12173|12157|12157.9|12141.9|0
1662442800000|2022-09-06 05:40:00|12172.1|12156.1|12173.9|12157.9|12174.9|12158.9|12169|12153|0
1662443100000|2022-09-06 05:45:00|12173.8|12157.8|12177.9|12161.9|12179.3|12163.3|12172|12156|0
1662443400000|2022-09-06 05:50:00|12177.6|12161.6|12174.6|12158.6|12180.4|12164.4|12173.6|12157.6|0
1662443700000|2022-09-06 05:55:00|12174.3|12158.3|12165.3|12149.3|12176.6|12160.6|12165.1|12149.1|0
1662444000000|2022-09-06 06:00:00|12164.9|12148.9|12167.1|12151.1|12174.4|12158.4|12156.6|12140.6|0
1662444300000|2022-09-06 06:05:00|12166.5|12150.5|12169.9|12153.9|12171.5|12155.5|12162.6|12146.6|0
1662444600000|2022-09-06 06:10:00|12168.9|12152.9|12183.1|12167.1|12183.1|12167.1|12162.9|12146.9|0
1662444900000|2022-09-06 06:15:00|12183.3|12167.3|12178.3|12162.3|12183.6|12167.6|12172.9|12156.9|0
1662445200000|2022-09-06 06:20:00|12178.1|12162.1|12185.8|12169.8|12188.6|12172.6|12173|12157|0
1662445500000|2022-09-06 06:25:00|12186.1|12170.1|12192.1|12176.1|12195.1|12179.1|12184.8|12168.8|0
1662445800000|2022-09-06 06:30:00|12192.4|12176.4|12196.4|12180.4|12201.9|12185.9|12190.5|12174.5|0
1662446100000|2022-09-06 06:35:00|12197.4|12181.4|12189.6|12173.6|12201.6|12185.6|12188.3|12172.3|0
1662446400000|2022-09-06 06:40:00|12189.5|12173.5|12193.6|12177.6|12195.4|12179.4|12189.5|12173.5|0
1662446700000|2022-09-06 06:45:00|12194.1|12178.1|12189.9|12173.9|12195.9|12179.9|12187.9|12171.9|0
1662447000000|2022-09-06 06:50:00|12190.4|12174.4|12185.6|12169.6|12191.1|12175.1|12184.5|12168.5|0
1662447300000|2022-09-06 06:55:00|12185.8|12169.8|12193.8|12177.8|12193.8|12177.8|12185.4|12169.4|0
1662447600000|2022-09-06 07:00:00|12191.9|12175.9|12205|12189|12213.6|12197.6|12186.1|12170.1|0
1662447900000|2022-09-06 07:05:00|12207.1|12191.1|12212.6|12196.6|12220.6|12204.6|12202.6|12186.6|0
1662448200000|2022-09-06 07:10:00|12213.5|12197.5|12224.9|12208.9|12231.1|12215.1|12207.6|12191.6|0
1662448500000|2022-09-06 07:15:00|12225.4|12209.4|12219.9|12203.9|12244.8|12228.8|12218|12202|0
1662448800000|2022-09-06 07:20:00|12220.3|12204.3|12239.9|12223.9|12241.9|12225.9|12220.1|12204.1|0
1662449100000|2022-09-06 07:25:00|12240.3|12224.3|12241.6|12225.6|12246.4|12230.4|12233|12217|0
1662449400000|2022-09-06 07:30:00|12242.3|12226.3|12224.1|12208.1|12242.5|12226.5|12222.9|12206.9|0
1662449700000|2022-09-06 07:35:00|12224|12208|12216.5|12200.5|12230.6|12214.6|12214.1|12198.1|0
1662450000000|2022-09-06 07:40:00|12216.8|12200.8|12210.9|12194.9|12225.4|12209.4|12209|12193|0
1662450300000|2022-09-06 07:45:00|12210.5|12194.5|12206.9|12190.9|12212.5|12196.5|12205.5|12189.5|0
1662450600000|2022-09-06 07:50:00|12208|12192|12197.4|12181.4|12210.3|12194.3|12197.4|12181.4|0
1662450900000|2022-09-06 07:55:00|12197.1|12181.1|12201.3|12185.3|12203.6|12187.6|12195.6|12179.6|0
1662451200000|2022-09-06 08:00:00|12202.3|12186.3|12195.8|12179.8|12205.4|12189.4|12190.3|12174.3|0
1662451500000|2022-09-06 08:05:00|12195.9|12179.9|12175|12159|12198.6|12182.6|12173.4|12157.4|0
1662451800000|2022-09-06 08:10:00|12175.4|12159.4|12174.9|12158.9|12176.4|12160.4|12164.3|12148.3|0
1662452100000|2022-09-06 08:15:00|12173.1|12157.1|12180|12164|12180|12164|12165.1|12149.1|0
1662452400000|2022-09-06 08:20:00|12179.9|12163.9|12174.5|12158.5|12185.4|12169.4|12172|12156|0
1662452700000|2022-09-06 08:25:00|12174.1|12158.1|12186|12170|12187.5|12171.5|12173.6|12157.6|0
1662453000000|2022-09-06 08:30:00|12185.9|12169.9|12183.4|12167.4|12189.9|12173.9|12180.4|12164.4|0
1662453300000|2022-09-06 08:35:00|12183.9|12167.9|12190.3|12174.3|12190.5|12174.5|12178.9|12162.9|0
1662453600000|2022-09-06 08:40:00|12190.5|12174.5|12199.3|12183.3|12204.9|12188.9|12190.1|12174.1|0
1662453900000|2022-09-06 08:45:00|12198.9|12182.9|12200.3|12184.3|12207.4|12191.4|12198.9|12182.9|0
1662454200000|2022-09-06 08:50:00|12200.1|12184.1|12209.1|12193.1|12210|12194|12195.6|12179.6|0
1662454500000|2022-09-06 08:55:00|12209.6|12193.6|12213.1|12197.1|12213.6|12197.6|12205|12189|0
1662454800000|2022-09-06 09:00:00|12213|12197|12188.1|12172.1|12213.1|12197.1|12186.5|12170.5|0
1662455100000|2022-09-06 09:05:00|12187.9|12171.9|12180.6|12164.6|12193.4|12177.4|12178.3|12162.3|0
1662455400000|2022-09-06 09:10:00|12180.4|12164.4|12178.1|12162.1|12184.4|12168.4|12173.9|12157.9|0
1662455700000|2022-09-06 09:15:00|12177.6|12161.6|12186.9|12170.9|12189.3|12173.3|12175.9|12159.9|0
1662456000000|2022-09-06 09:20:00|12187|12171|12191.9|12175.9|12192.6|12176.6|12180.8|12164.8|0
1662456300000|2022-09-06 09:25:00|12192.4|12176.4|12197.9|12181.9|12201.4|12185.4|12188.8|12172.8|0
1662456600000|2022-09-06 09:30:00|12197.4|12181.4|12196.3|12180.3|12202.1|12186.1|12190.1|12174.1|0
1662456900000|2022-09-06 09:35:00|12196|12180|12197.3|12181.3|12198.5|12182.5|12192.9|12176.9|0
1662457200000|2022-09-06 09:40:00|12196.8|12180.8|12190.6|12174.6|12204.1|12188.1|12190.1|12174.1|0
1662457500000|2022-09-06 09:45:00|12190.9|12174.9|12184.1|12168.1|12195.9|12179.9|12184.1|12168.1|0
1662457800000|2022-09-06 09:50:00|12184.5|12168.5|12197.9|12181.9|12201.4|12185.4|12183.9|12167.9|0
1662458100000|2022-09-06 09:55:00|12197.5|12181.5|12198|12182|12201.4|12185.4|12192.6|12176.6|0
1662458400000|2022-09-06 10:00:00|12197.8|12181.8|12192.9|12176.9|12197.9|12181.9|12187.4|12171.4|0
1662458700000|2022-09-06 10:05:00|12193.6|12177.6|12195.1|12179.1|12197.1|12181.1|12190.6|12174.6|0
1662459000000|2022-09-06 10:10:00|12194.9|12178.9|12209|12193|12209.4|12193.4|12190.9|12174.9|0
1662459300000|2022-09-06 10:15:00|12209.3|12193.3|12219.4|12203.4|12222.4|12206.4|12207|12191|0
1662459600000|2022-09-06 10:20:00|12218.9|12202.9|12229.1|12213.1|12230|12214|12215|12199|0
1662459900000|2022-09-06 10:25:00|12229.4|12213.4|12223.1|12207.1|12237.9|12221.9|12219.6|12203.6|0
1662460200000|2022-09-06 10:30:00|12223.8|12207.8|12212.3|12196.3|12224|12208|12208.6|12192.6|0
1662460500000|2022-09-06 10:35:00|12212.6|12196.6|12208.6|12192.6|12216.1|12200.1|12208.3|12192.3|0
1662460800000|2022-09-06 10:40:00|12208.8|12192.8|12208.1|12192.1|12214.9|12198.9|12204|12188|0
1662461100000|2022-09-06 10:45:00|12208.3|12192.3|12201.6|12185.6|12211.6|12195.6|12201.4|12185.4|0
1662461400000|2022-09-06 10:50:00|12202.1|12186.1|12196.4|12180.4|12204.4|12188.4|12194.4|12178.4|0
1662461700000|2022-09-06 10:55:00|12196.5|12180.5|12199|12183|12202.9|12186.9|12196.1|12180.1|0
1662462000000|2022-09-06 11:00:00|12197.4|12181.4|12194.5|12178.5|12200.5|12184.5|12194.1|12178.1|0
1662462300000|2022-09-06 11:05:00|12192|12176|12191.9|12175.9|12193.6|12177.6|12185|12169|0
1662462600000|2022-09-06 11:10:00|12192.4|12176.4|12190.6|12174.6|12196.4|12180.4|12188.6|12172.6|0
1662462900000|2022-09-06 11:15:00|12190.5|12174.5|12189.3|12173.3|12193.4|12177.4|12186.8|12170.8|0
1662463200000|2022-09-06 11:20:00|12189.1|12173.1|12175.1|12159.1|12191.3|12175.3|12171.8|12155.8|0
1662463500000|2022-09-06 11:25:00|12175|12159|12175.1|12159.1|12184.9|12168.9|12173.4|12157.4|0
1662463800000|2022-09-06 11:30:00|12172.8|12156.8|12171.3|12155.3|12176.9|12160.9|12166|12150|0
1662464100000|2022-09-06 11:35:00|12170|12154|12156|12140|12170.6|12154.6|12154.3|12138.3|0
1662464400000|2022-09-06 11:40:00|12155.1|12139.1|12158.4|12142.4|12159.1|12143.1|12146|12130|0
1662464700000|2022-09-06 11:45:00|12157.8|12141.8|12152.6|12136.6|12161.8|12145.8|12150.8|12134.8|0
1662465000000|2022-09-06 11:50:00|12152.5|12136.5|12167.8|12151.8|12169.8|12153.8|12149.8|12133.8|0
1662465300000|2022-09-06 11:55:00|12168.4|12152.4|12183.4|12167.4|12185.3|12169.3|12168.4|12152.4|0
1662465600000|2022-09-06 12:00:00|12182.8|12166.8|12187.6|12171.6|12190.4|12174.4|12181.9|12165.9|0
1662465900000|2022-09-06 12:05:00|12187.8|12171.8|12203.9|12187.9|12205.1|12189.1|12182.5|12166.5|0
1662466200000|2022-09-06 12:10:00|12203.6|12187.6|12194.6|12178.6|12204.8|12188.8|12194.3|12178.3|0
1662466500000|2022-09-06 12:15:00|12195.4|12179.4|12178.5|12162.5|12195.4|12179.4|12178.1|12162.1|0
1662466800000|2022-09-06 12:20:00|12179.9|12163.9|12178.9|12162.9|12183.8|12167.8|12173.6|12157.6|0
1662467100000|2022-09-06 12:25:00|12179.3|12163.3|12165.5|12149.5|12184.9|12168.9|12165.1|12149.1|0
1662467400000|2022-09-06 12:30:00|12165.1|12149.1|12160.4|12144.4|12169|12153|12159.1|12143.1|0
1662467700000|2022-09-06 12:35:00|12160.1|12144.1|12174.9|12158.9|12176.5|12160.5|12159|12143|0
1662468000000|2022-09-06 12:40:00|12175.9|12159.9|12176.5|12160.5|12182.8|12166.8|12169.9|12153.9|0
1662468300000|2022-09-06 12:45:00|12176.8|12160.8|12177.5|12161.5|12180.8|12164.8|12165.6|12149.6|0
1662468600000|2022-09-06 12:50:00|12177.8|12161.8|12176.5|12160.5|12183.1|12167.1|12169.1|12153.1|0
1662468900000|2022-09-06 12:55:00|12176.1|12160.1|12171.1|12155.1|12180.6|12164.6|12171.1|12155.1|0
1662469200000|2022-09-06 13:00:00|12171.8|12155.8|12172.9|12156.9|12190.5|12174.5|12170|12154|0
1662469500000|2022-09-06 13:05:00|12172.8|12156.8|12160.3|12144.3|12176.3|12160.3|12153.1|12137.1|0
1662469800000|2022-09-06 13:10:00|12160.1|12144.1|12161.4|12145.4|12163.4|12147.4|12151.8|12135.8|0
1662470100000|2022-09-06 13:15:00|12162.5|12146.5|12166.1|12150.1|12169.1|12153.1|12159.4|12143.4|0
1662470400000|2022-09-06 13:20:00|12166.3|12150.3|12158.6|12142.6|12166.6|12150.6|12154|12138|0
1662470700000|2022-09-06 13:25:00|12158|12142|12127.5|12111.5|12158|12142|12120.4|12104.4|0
1662471000000|2022-09-06 13:30:00|12129.1|12113.1|12106.9|12090.9|12169.4|12153.4|12102|12086|0
1662471300000|2022-09-06 13:35:00|12104.1|12088.1|12086.3|12070.3|12135.3|12119.3|12085.3|12069.3|0
1662471600000|2022-09-06 13:40:00|12086|12070|12095.6|12079.6|12116.3|12100.3|12080.4|12064.4|0
1662471900000|2022-09-06 13:45:00|12095.3|12079.3|12069.1|12053.1|12108.5|12092.5|12062.3|12046.3|0
1662472200000|2022-09-06 13:50:00|12069.8|12053.8|12034.3|12018.3|12073.9|12057.9|12032|12016|0
1662472500000|2022-09-06 13:55:00|12034.5|12018.5|12047.3|12031.3|12049.5|12033.5|12022.5|12006.5|0
1662472800000|2022-09-06 14:00:00|12035.4|12019.4|11974.5|11958.5|12046|12030|11960.8|11944.8|0
1662473100000|2022-09-06 14:05:00|11975.3|11959.3|11963.1|11947.1|11982.8|11966.8|11950|11934|0
1662473400000|2022-09-06 14:10:00|11963|11947|11969.3|11953.3|11970.5|11954.5|11933.8|11917.8|0
1662473700000|2022-09-06 14:15:00|11969.4|11953.4|11970.3|11954.3|11973.5|11957.5|11948.3|11932.3|0
1662474000000|2022-09-06 14:20:00|11969|11953|11955|11939|11973.8|11957.8|11939.9|11923.9|0
1662474300000|2022-09-06 14:25:00|11956.5|11940.5|11996.5|11980.5|12007|11991|11948|11932|0
1662474600000|2022-09-06 14:30:00|11994.3|11978.3|11988.9|11972.9|11997.1|11981.1|11975.1|11959.1|0
1662474900000|2022-09-06 14:35:00|11990.8|11974.8|12028.3|12012.3|12032.8|12016.8|11973.1|11957.1|0
1662475200000|2022-09-06 14:40:00|12029|12013|12052.9|12036.9|12069.6|12053.6|12027.3|12011.3|0
1662475500000|2022-09-06 14:45:00|12051.4|12035.4|12044.4|12028.4|12062.4|12046.4|12034.5|12018.5|0
1662475800000|2022-09-06 14:50:00|12043.6|12027.6|12087|12071|12108.8|12092.8|12042.3|12026.3|0
1662476100000|2022-09-06 14:55:00|12087.3|12071.3|12106.8|12090.8|12126|12110|12084.5|12068.5|0
1662476400000|2022-09-06 15:00:00|12107.3|12091.3|12093.5|12077.5|12107.3|12091.3|12078.3|12062.3|0
1662476700000|2022-09-06 15:05:00|12092.5|12076.5|12120.8|12104.8|12140.3|12124.3|12085.4|12069.4|0
1662477000000|2022-09-06 15:10:00|12121|12105|12102.8|12086.8|12124.5|12108.5|12091|12075|0
1662477300000|2022-09-06 15:15:00|12103.5|12087.5|12087|12071|12105.6|12089.6|12079.1|12063.1|0
1662477600000|2022-09-06 15:20:00|12085.3|12069.3|12103.1|12087.1|12111.3|12095.3|12073.1|12057.1|0
1662477900000|2022-09-06 15:25:00|12104.6|12088.6|12071.5|12055.5|12117.5|12101.5|12065|12049|0
1662478200000|2022-09-06 15:30:00|12069.8|12053.8|12102.3|12086.3|12127.9|12111.9|12061.5|12045.5|0
1662478500000|2022-09-06 15:35:00|12103.9|12087.9|12095.3|12079.3|12114.6|12098.6|12078.3|12062.3|0
1662478800000|2022-09-06 15:40:00|12093.3|12077.3|12115.8|12099.8|12145.6|12129.6|12091|12075|0
1662479100000|2022-09-06 15:45:00|12116.9|12100.9|12097.5|12081.5|12128|12112|12094.6|12078.6|0
1662479400000|2022-09-06 15:50:00|12097|12081|12126.9|12110.9|12134.8|12118.8|12094|12078|0
1662479700000|2022-09-06 15:55:00|12124.6|12108.6|12125|12109|12139|12123|12120.5|12104.5|0
1662480000000|2022-09-06 16:00:00|12123.5|12107.5|12122.3|12106.3|12139.3|12123.3|12114.4|12098.4|0
1662480300000|2022-09-06 16:05:00|12124.8|12108.8|12084.6|12068.6|12142.3|12126.3|12080|12064|0
1662480600000|2022-09-06 16:10:00|12084.9|12068.9|12081.3|12065.3|12089.6|12073.6|12075.1|12059.1|0
1662480900000|2022-09-06 16:15:00|12080.5|12064.5|12052.9|12036.9|12084.4|12068.4|12051|12035|0
1662481200000|2022-09-06 16:20:00|12054|12038|12030.8|12014.8|12060.5|12044.5|12027.3|12011.3|0
1662481500000|2022-09-06 16:25:00|12027.3|12011.3|12046.5|12030.5|12049.9|12033.9|12016.5|12000.5|0
1662481800000|2022-09-06 16:30:00|12045|12029|12044.8|12028.8|12055|12039|12040.5|12024.5|0
1662482100000|2022-09-06 16:35:00|12045.1|12029.1|12045.9|12029.9|12057|12041|12040.3|12024.3|0
1662482400000|2022-09-06 16:40:00|12046.3|12030.3|12074|12058|12074.7|12058.7|12028.8|12012.8|0
1662482700000|2022-09-06 16:45:00|12074.5|12058.5|12066.3|12050.3|12074.5|12058.5|12057.6|12041.6|0
1662483000000|2022-09-06 16:50:00|12066.6|12050.6|12067.6|12051.6|12070.8|12054.8|12048|12032|0
1662483300000|2022-09-06 16:55:00|12067|12051|12061.6|12045.6|12078.1|12062.1|12055.5|12039.5|0
1662483600000|2022-09-06 17:00:00|12059.6|12043.6|12040.6|12024.6|12064.5|12048.5|12034.1|12018.1|0
1662483900000|2022-09-06 17:05:00|12041.1|12025.1|11995.8|11979.8|12041.6|12025.6|11995.3|11979.3|0
1662484200000|2022-09-06 17:10:00|11994.1|11978.1|11986|11970|12003.3|11987.3|11980.1|11964.1|0
1662484500000|2022-09-06 17:15:00|11985.1|11969.1|11997.3|11981.3|12001.1|11985.1|11976.6|11960.6|0
1662484800000|2022-09-06 17:20:00|11997.5|11981.5|11996.6|11980.6|12004.8|11988.8|11986.6|11970.6|0
1662485100000|2022-09-06 17:25:00|11996|11980|11986.5|11970.5|12000.3|11984.3|11984.8|11968.8|0
1662485400000|2022-09-06 17:30:00|11985.8|11969.8|12007.5|11991.5|12018.2|12002.2|11981.6|11965.6|0
1662485700000|2022-09-06 17:35:00|12005|11989|12012.8|11996.8|12015.2|11999.2|11993.3|11977.3|0
1662486000000|2022-09-06 17:40:00|12011.6|11995.6|12000.7|11984.7|12012|11996|11984.3|11968.3|0
1662486300000|2022-09-06 17:45:00|12001.1|11985.1|11982.1|11966.1|12013.8|11997.8|11982.1|11966.1|0
1662486600000|2022-09-06 17:50:00|11981.3|11965.3|11984.1|11968.1|11987.1|11971.1|11967.8|11951.8|0
1662486900000|2022-09-06 17:55:00|11983.6|11967.6|12012.1|11996.1|12014.3|11998.3|11983.6|11967.6|0
1662487200000|2022-09-06 18:00:00|12010.1|11994.1|12018.8|12002.8|12033.1|12017.1|12005.8|11989.8|0
1662487500000|2022-09-06 18:05:00|12018.6|12002.6|12021.7|12005.7|12025.8|12009.8|12010.3|11994.3|0
1662487800000|2022-09-06 18:10:00|12024.1|12008.1|12055.2|12039.2|12061.8|12045.8|12023.8|12007.8|0
1662488100000|2022-09-06 18:15:00|12054.1|12038.1|12055.1|12039.1|12064.1|12048.1|12045.1|12029.1|0
1662488400000|2022-09-06 18:20:00|12055.8|12039.8|12050.1|12034.1|12058.7|12042.7|12042.3|12026.3|0
1662488700000|2022-09-06 18:25:00|12050.8|12034.8|12042.2|12026.2|12057.1|12041.1|12034.5|12018.5|0
1662489000000|2022-09-06 18:30:00|12043.2|12027.2|12033|12017|12048.3|12032.3|12017|12001|0
1662489300000|2022-09-06 18:35:00|12032.3|12016.3|12038.7|12022.7|12052.2|12036.2|12022.6|12006.6|0
1662489600000|2022-09-06 18:40:00|12038.6|12022.6|12023.7|12007.7|12039.6|12023.6|12019.8|12003.8|0
1662489900000|2022-09-06 18:45:00|12024.3|12008.3|12032.8|12016.8|12035.1|12019.1|12012.3|11996.3|0
1662490200000|2022-09-06 18:50:00|12034.3|12018.3|12026|12010|12035.1|12019.1|12004.1|11988.1|0
1662490500000|2022-09-06 18:55:00|12026.7|12010.7|12018.8|12002.8|12041.3|12025.3|12012.3|11996.3|0
1662490800000|2022-09-06 19:00:00|12024.1|12008.1|12010.5|11994.5|12030.3|12014.3|11999.5|11983.5|0
1662491100000|2022-09-06 19:05:00|12009.2|11993.2|12045.6|12029.6|12047|12031|12006.1|11990.1|0
1662491400000|2022-09-06 19:10:00|12046.8|12030.8|12042.3|12026.3|12057.2|12041.2|12036.5|12020.5|0
1662491700000|2022-09-06 19:15:00|12043.3|12027.3|12042.6|12026.6|12068|12052|12039.8|12023.8|0
1662492000000|2022-09-06 19:20:00|12042.5|12026.5|12045.4|12029.4|12051.7|12035.7|12018.7|12002.7|0
1662492300000|2022-09-06 19:25:00|12043.7|12027.7|12036|12020|12051.4|12035.4|12034.3|12018.3|0
1662492600000|2022-09-06 19:30:00|12035.4|12019.4|12010.2|11994.2|12036|12020|11995.2|11979.2|0
1662492900000|2022-09-06 19:35:00|12009.4|11993.4|12006.8|11990.8|12019.2|12003.2|12004.2|11988.2|0
1662493200000|2022-09-06 19:40:00|12005.8|11989.8|12041.5|12025.5|12044|12028|12003.7|11987.7|0
1662493500000|2022-09-06 19:45:00|12039.7|12023.7|12036.3|12020.3|12047.2|12031.2|12021|12005|0
1662493800000|2022-09-06 19:50:00|12033.4|12017.4|12014|11998|12033.4|12017.4|12007.4|11991.4|0
1662494100000|2022-09-06 19:55:00|12013.3|11997.3|12025.7|12009.7|12025.7|12009.7|11993.9|11977.9|0
1662494400000|2022-09-06 20:00:00|12024.1|12008.1|12017.4|12001.4|12026.1|12010.1|12006.1|11990.1|0
1662494700000|2022-09-06 20:05:00|12017.6|12001.6|12010.6|11994.6|12018.6|12002.6|12008.6|11992.6|0
1662495000000|2022-09-06 20:10:00|12012.1|11996.1|12011.6|11995.6|12015.1|11999.1|12008.3|11992.3|0
1662495300000|2022-09-06 20:15:00|12012.1|11996.1|12016.4|12000.4|12016.4|12000.4|12008.4|11992.4|0
1662495600000|2022-09-06 20:20:00|12016.3|12000.3|12013.2|11997.2|12018.1|12002.1|12012.9|11996.9|0
1662495900000|2022-09-06 20:25:00|12013.3|11997.3|12009.3|11993.3|12013.3|11997.3|12006.9|11990.9|0
1662496200000|2022-09-06 20:30:00|12009.2|11993.2|12009.7|11993.7|12009.8|11993.8|12006.2|11990.2|0
1662496500000|2022-09-06 20:35:00|12009.8|11993.8|12009.7|11993.7|12011.6|11995.6|12008.2|11992.2|0
1662496800000|2022-09-06 20:40:00|12009.8|11993.8|12018.7|12002.7|12019.4|12003.4|12009.8|11993.8|0
1662497100000|2022-09-06 20:45:00|12018.6|12002.6|12021.6|12005.6|12021.6|12005.6|12016.1|12000.1|0
1662497400000|2022-09-06 20:50:00|12021.4|12005.4|12015.9|11999.9|12022.2|12006.2|12015.6|11999.6|0
1662497700000|2022-09-06 20:55:00|12015.8|11999.8|12022.7|12006.7|12024.3|12008.3|12015.8|11999.8|0
1662498000000|2022-09-06 21:00:00|12022.9|12006.9|12022.1|12006.1|12023.2|12007.2|12021.3|12005.3|0
1662498300000|2022-09-06 21:05:00|12022.3|12006.3|12019.7|12003.7|12024|12008|12019.7|12003.7|0
1662498600000|2022-09-06 21:10:00|12019.6|12003.6|12020.2|12004.2|12020.4|12004.4|12019.5|12003.5|0
1662498900000|2022-09-06 21:15:00|12020.1|12004.1|12021|12005|12021|12005|12020.1|12004.1|0
1662499200000|2022-09-06 21:20:00|12020.9|12004.9|12020.2|12004.2|12021.2|12005.2|12020|12004|0
1662499500000|2022-09-06 21:25:00|12020.5|12004.5|12020.5|12004.5|12020.7|12004.7|12020.4|12004.4|0
1662499800000|2022-09-06 21:30:00|12020.4|12004.4|12020.5|12004.5|12020.5|12004.5|12020.4|12004.4|0
1662500100000|2022-09-06 21:35:00|12020.4|12004.4|12019.5|12003.5|12020.5|12004.5|12019.2|12003.2|0
1662500400000|2022-09-06 21:40:00|12019.4|12003.4|12019.1|12003.1|12020|12004|12019.1|12003.1|0
1662500700000|2022-09-06 21:45:00|12019.9|12003.9|12019.7|12003.7|12019.9|12003.9|12018.9|12002.9|0
1662501000000|2022-09-06 21:50:00|12019.6|12003.6|12020|12004|12020.1|12004.1|12019.3|12003.3|0
1662501300000|2022-09-06 21:55:00|12020.2|12004.2|12020.3|12004.3|12020.4|12004.4|12019.4|12003.4|0
1662501600000|2022-09-06 22:00:00|12019.6|12003.6|12022.9|12006.9|12022.9|12006.9|12012.6|11996.6|0
1662501900000|2022-09-06 22:05:00|12023.4|12007.4|12026.4|12010.4|12026.4|12010.4|12018.8|12002.8|0
1662502200000|2022-09-06 22:10:00|12026.9|12010.9|12032.6|12016.6|12036.3|12020.3|12026.9|12010.9|0
1662502500000|2022-09-06 22:15:00|12032.7|12016.7|12032.2|12016.2|12034.4|12018.4|12025.4|12009.4|0
1662502800000|2022-09-06 22:20:00|12032.4|12016.4|12028.4|12012.4|12032.4|12016.4|12027.9|12011.9|0
1662503100000|2022-09-06 22:25:00|12027.9|12011.9|12030.6|12014.6|12030.8|12014.8|12027.1|12011.1|0
1662503400000|2022-09-06 22:30:00|12030.7|12014.7|12024.7|12008.7|12032.7|12016.7|12024.4|12008.4|0
1662503700000|2022-09-06 22:35:00|12024.6|12008.6|12022.3|12006.3|12025.9|12009.9|12020.2|12004.2|0
1662504000000|2022-09-06 22:40:00|12022.4|12006.4|12024.2|12008.2|12025.4|12009.4|12021.4|12005.4|0
1662504300000|2022-09-06 22:45:00|12024.3|12008.3|12027.6|12011.6|12028.2|12012.2|12022.3|12006.3|0
1662504600000|2022-09-06 22:50:00|12027.4|12011.4|12022.6|12006.6|12027.8|12011.8|12018.7|12002.7|0
1662504900000|2022-09-06 22:55:00|12022.4|12006.4|12022.4|12006.4|12025.9|12009.9|12022.4|12006.4|0
1662505200000|2022-09-06 23:00:00|12022.6|12006.6|12017.4|12001.4|12026.1|12010.1|12017.4|12001.4|0
1662505500000|2022-09-06 23:05:00|12016.9|12000.9|12008.1|11992.1|12019.4|12003.4|12006.6|11990.6|0
1662505800000|2022-09-06 23:10:00|12008.2|11992.2|12008.7|11992.7|12008.7|11992.7|12002.8|11986.8|0
1662506100000|2022-09-06 23:15:00|12008.4|11992.4|12010.1|11994.1|12013.2|11997.2|12007.9|11991.9|0
1662506400000|2022-09-06 23:20:00|12009.9|11993.9|12015.8|11999.8|12016.4|12000.4|12009.8|11993.8|0
1662506700000|2022-09-06 23:25:00|12016.3|12000.3|12011.3|11995.3|12018.2|12002.2|12011.3|11995.3|0
1662507000000|2022-09-06 23:30:00|12011.4|11995.4|12014.8|11998.8|12017.7|12001.7|12011.4|11995.4|0
1662507300000|2022-09-06 23:35:00|12015.1|11999.1|12016.4|12000.4|12018.4|12002.4|12014.9|11998.9|0
1662507600000|2022-09-06 23:40:00|12016.3|12000.3|12019.4|12003.4|12021.1|12005.1|12015.6|11999.6|0
1662507900000|2022-09-06 23:45:00|12019.2|12003.2|12014.4|11998.4|12019.4|12003.4|12010.6|11994.6|0
1662508200000|2022-09-06 23:50:00|12014.8|11998.8|12008.1|11992.1|12014.8|11998.8|12006.8|11990.8|0
1662508500000|2022-09-06 23:55:00|12008.2|11992.2|12008.6|11992.6|12010.6|11994.6|12006.2|11990.2|0
1662508800000|2022-09-07 00:00:00|12008.8|11992.8|12005.3|11989.3|12012.4|11996.4|11989.4|11973.4|0
1662509100000|2022-09-07 00:05:00|12005.2|11989.2|12016.1|12000.1|12016.7|12000.7|12003.6|11987.6|0
1662509400000|2022-09-07 00:10:00|12015.9|11999.9|12003.4|11987.4|12015.9|11999.9|11999.7|11983.7|0
1662509700000|2022-09-07 00:15:00|12003.3|11987.3|11954.7|11938.7|12003.3|11987.3|11951.3|11935.3|0
1662510000000|2022-09-07 00:20:00|11955.4|11939.4|11934.9|11918.9|11957.9|11941.9|11926.2|11910.2|0
1662510300000|2022-09-07 00:25:00|11933.6|11917.6|11944.2|11928.2|11946.4|11930.4|11933.6|11917.6|0
1662510600000|2022-09-07 00:30:00|11944.3|11928.3|11937.2|11921.2|11948.8|11932.8|11929.2|11913.2|0
1662510900000|2022-09-07 00:35:00|11937.7|11921.7|11940.7|11924.7|11941.3|11925.3|11929.2|11913.2|0
1662511200000|2022-09-07 00:40:00|11941.3|11925.3|11935.3|11919.3|11943.9|11927.9|11934.2|11918.2|0
1662511500000|2022-09-07 00:45:00|11935.2|11919.2|11945.8|11929.8|11948.4|11932.4|11933.9|11917.9|0
1662511800000|2022-09-07 00:50:00|11946.7|11930.7|11950.8|11934.8|11954.2|11938.2|11942.7|11926.7|0
1662512100000|2022-09-07 00:55:00|11950.6|11934.6|11954.7|11938.7|11959.9|11943.9|11947.4|11931.4|0
1662512400000|2022-09-07 01:00:00|11954.8|11938.8|11937.6|11921.6|11956.3|11940.3|11935.9|11919.9|0
1662512700000|2022-09-07 01:05:00|11936.9|11920.9|11938.9|11922.9|11945.2|11929.2|11936.4|11920.4|0
1662513000000|2022-09-07 01:10:00|11939.1|11923.1|11947.3|11931.3|11948.8|11932.8|11937.4|11921.4|0
1662513300000|2022-09-07 01:15:00|11947.6|11931.6|11948.8|11932.8|11955.2|11939.2|11943.7|11927.7|0
1662513600000|2022-09-07 01:20:00|11948.4|11932.4|11950.6|11934.6|11956.6|11940.6|11947.1|11931.1|0
1662513900000|2022-09-07 01:25:00|11950.8|11934.8|11953.2|11937.2|11958.3|11942.3|11948.7|11932.7|0
1662514200000|2022-09-07 01:30:00|11953.3|11937.3|11962.8|11946.8|11962.8|11946.8|11945.9|11929.9|0
1662514500000|2022-09-07 01:35:00|11962.7|11946.7|11957.6|11941.6|11962.7|11946.7|11950.1|11934.1|0
1662514800000|2022-09-07 01:40:00|11958.2|11942.2|11954.8|11938.8|11958.8|11942.8|11951.7|11935.7|0
1662515100000|2022-09-07 01:45:00|11955.7|11939.7|11973.1|11957.1|11974.2|11958.2|11952.1|11936.1|0
1662515400000|2022-09-07 01:50:00|11973.4|11957.4|11972.7|11956.7|11976.1|11960.1|11967.9|11951.9|0
1662515700000|2022-09-07 01:55:00|11971.8|11955.8|11969.4|11953.4|11972.7|11956.7|11966.7|11950.7|0
1662516000000|2022-09-07 02:00:00|11968.7|11952.7|11969.9|11953.9|11971.7|11955.7|11967.8|11951.8|0
1662516300000|2022-09-07 02:05:00|11969.8|11953.8|11971.3|11955.3|11972.6|11956.6|11966.4|11950.4|0
1662516600000|2022-09-07 02:10:00|11970.9|11954.9|11959.3|11943.3|11970.9|11954.9|11955.9|11939.9|0
1662516900000|2022-09-07 02:15:00|11959.4|11943.4|11956.9|11940.9|11960.3|11944.3|11954.8|11938.8|0
1662517200000|2022-09-07 02:20:00|11957.3|11941.3|11960.7|11944.7|11962.2|11946.2|11956.2|11940.2|0
1662517500000|2022-09-07 02:25:00|11960.1|11944.1|11969.6|11953.6|11970.8|11954.8|11958.9|11942.9|0
1662517800000|2022-09-07 02:30:00|11969.3|11953.3|11978.2|11962.2|11978.9|11962.9|11969.2|11953.2|0
1662518100000|2022-09-07 02:35:00|11977.9|11961.9|11965.3|11949.3|11981.1|11965.1|11964.1|11948.1|0
1662518400000|2022-09-07 02:40:00|11966.4|11950.4|11966.3|11950.3|11968.6|11952.6|11964.2|11948.2|0
1662518700000|2022-09-07 02:45:00|11966.2|11950.2|11971.7|11955.7|11972.2|11956.2|11964.7|11948.7|0
1662519000000|2022-09-07 02:50:00|11971.9|11955.9|11958.9|11942.9|11974.7|11958.7|11958.9|11942.9|0
1662519300000|2022-09-07 02:55:00|11959.3|11943.3|11959.2|11943.2|11960.4|11944.4|11956.7|11940.7|0
1662519600000|2022-09-07 03:00:00|11959.3|11943.3|11957.4|11941.4|11962.6|11946.6|11955.7|11939.7|0
1662519900000|2022-09-07 03:05:00|11957.6|11941.6|11953.4|11937.4|11959.6|11943.6|11953.3|11937.3|0
1662520200000|2022-09-07 03:10:00|11953.6|11937.6|11951.9|11935.9|11953.6|11937.6|11945.7|11929.7|0
1662520500000|2022-09-07 03:15:00|11951.3|11935.3|11945.6|11929.6|11952.4|11936.4|11940.4|11924.4|0
1662520800000|2022-09-07 03:20:00|11945.4|11929.4|11949.7|11933.7|11950.6|11934.6|11944.4|11928.4|0
1662521100000|2022-09-07 03:25:00|11949.8|11933.8|11960.9|11944.9|11961.7|11945.7|11947.7|11931.7|0
1662521400000|2022-09-07 03:30:00|11961.1|11945.1|11957.1|11941.1|11961.1|11945.1|11951.9|11935.9|0
1662521700000|2022-09-07 03:35:00|11957.6|11941.6|11948.7|11932.7|11957.9|11941.9|11947.4|11931.4|0
1662522000000|2022-09-07 03:40:00|11948.8|11932.8|11950.7|11934.7|11953.2|11937.2|11948.8|11932.8|0
1662522300000|2022-09-07 03:45:00|11950.6|11934.6|11951.8|11935.8|11953.4|11937.4|11950.1|11934.1|0
1662522600000|2022-09-07 03:50:00|11951.9|11935.9|11963.2|11947.2|11965.7|11949.7|11947.9|11931.9|0
1662522900000|2022-09-07 03:55:00|11962.9|11946.9|11963.9|11947.9|11965.4|11949.4|11960.7|11944.7|0
1662523200000|2022-09-07 04:00:00|11963.7|11947.7|11957.3|11941.3|11965.2|11949.2|11955.9|11939.9|0
1662523500000|2022-09-07 04:05:00|11956.6|11940.6|11958.7|11942.7|11960.3|11944.3|11955.7|11939.7|0
1662523800000|2022-09-07 04:10:00|11958.8|11942.8|11958.6|11942.6|11961.6|11945.6|11957.3|11941.3|0
1662524100000|2022-09-07 04:15:00|11958.7|11942.7|11959.4|11943.4|11961.6|11945.6|11957.3|11941.3|0
1662524400000|2022-09-07 04:20:00|11959.6|11943.6|11954.2|11938.2|11960.4|11944.4|11952.6|11936.6|0
1662524700000|2022-09-07 04:25:00|11954.1|11938.1|11955.4|11939.4|11957.8|11941.8|11953.4|11937.4|0
1662525000000|2022-09-07 04:30:00|11955.2|11939.2|11964.1|11948.1|11965.1|11949.1|11955.1|11939.1|0
1662525300000|2022-09-07 04:35:00|11963.4|11947.4|11970.4|11954.4|11971.7|11955.7|11962.9|11946.9|0
1662525600000|2022-09-07 04:40:00|11970.2|11954.2|11970.7|11954.7|11970.7|11954.7|11965.9|11949.9|0
1662525900000|2022-09-07 04:45:00|11971.1|11955.1|11977.7|11961.7|11977.7|11961.7|11970.3|11954.3|0
1662526200000|2022-09-07 04:50:00|11978.1|11962.1|11984.6|11968.6|11989.8|11973.8|11977.1|11961.1|0
1662526500000|2022-09-07 04:55:00|11984.3|11968.3|11984.3|11968.3|11988.4|11972.4|11982.8|11966.8|0
1662526800000|2022-09-07 05:00:00|11984.2|11968.2|11985.1|11969.1|11990.9|11974.9|11980.7|11964.7|0
1662527100000|2022-09-07 05:05:00|11985.2|11969.2|11997.4|11981.4|11998.7|11982.7|11983.8|11967.8|0
1662527400000|2022-09-07 05:10:00|11997.8|11981.8|11998.4|11982.4|12003.4|11987.4|11995.7|11979.7|0
1662527700000|2022-09-07 05:15:00|11999.4|11983.4|12008.3|11992.3|12009.9|11993.9|11997.8|11981.8|0
1662528000000|2022-09-07 05:20:00|12008.1|11992.1|12011.2|11995.2|12012.4|11996.4|12003.7|11987.7|0
1662528300000|2022-09-07 05:25:00|12011.3|11995.3|11994.8|11978.8|12011.8|11995.8|11994.8|11978.8|0
1662528600000|2022-09-07 05:30:00|11995.2|11979.2|11994.3|11978.3|11999.4|11983.4|11993.2|11977.2|0
1662528900000|2022-09-07 05:35:00|11993.9|11977.9|11988.7|11972.7|11995.2|11979.2|11987.7|11971.7|0
1662529200000|2022-09-07 05:40:00|11989.2|11973.2|11995.3|11979.3|11995.7|11979.7|11987.3|11971.3|0
1662529500000|2022-09-07 05:45:00|11995.7|11979.7|11993.8|11977.8|12002.4|11986.4|11989.4|11973.4|0
1662529800000|2022-09-07 05:50:00|11993.6|11977.6|11996.2|11980.2|11996.6|11980.6|11989.2|11973.2|0
1662530100000|2022-09-07 05:55:00|11996.6|11980.6|11991.2|11975.2|11999.4|11983.4|11989.2|11973.2|0
1662530400000|2022-09-07 06:00:00|11991.7|11975.7|11975.1|11959.1|11998.4|11982.4|11973.2|11957.2|0
1662530700000|2022-09-07 06:05:00|11974.7|11958.7|11976.8|11960.8|11980.9|11964.9|11974.6|11958.6|0
1662531000000|2022-09-07 06:10:00|11975.9|11959.9|11997.2|11981.2|11998.2|11982.2|11974.7|11958.7|0
1662531300000|2022-09-07 06:15:00|11997.8|11981.8|12001.9|11985.9|12004.4|11988.4|11989.4|11973.4|0
1662531600000|2022-09-07 06:20:00|12002.9|11986.9|12008.6|11992.6|12013.2|11997.2|12002.2|11986.2|0
1662531900000|2022-09-07 06:25:00|12008.4|11992.4|12005.9|11989.9|12012.3|11996.3|12002.9|11986.9|0
1662532200000|2022-09-07 06:30:00|12006.6|11990.6|12004.9|11988.9|12007.2|11991.2|11994.9|11978.9|0
1662532500000|2022-09-07 06:35:00|12005.1|11989.1|12009.1|11993.1|12009.9|11993.9|12000.8|11984.8|0
1662532800000|2022-09-07 06:40:00|12009.2|11993.2|12012.8|11996.8|12017.9|12001.9|12008.4|11992.4|0
1662533100000|2022-09-07 06:45:00|12013.2|11997.2|12019.2|12003.2|12028.1|12012.1|12011.8|11995.8|0
1662533400000|2022-09-07 06:50:00|12019.1|12003.1|12010.8|11994.8|12022.2|12006.2|12010.3|11994.3|0
1662533700000|2022-09-07 06:55:00|12010.4|11994.4|12006.3|11990.3|12014.7|11998.7|12005.3|11989.3|0
1662534000000|2022-09-07 07:00:00|12012.2|11996.2|12006.3|11990.3|12026.2|12010.2|12004.8|11988.8|0
1662534300000|2022-09-07 07:05:00|12006.6|11990.6|11999.9|11983.9|12015.3|11999.3|11998.4|11982.4|0
1662534600000|2022-09-07 07:10:00|12001.1|11985.1|11998.9|11982.9|12012.1|11996.1|11992.7|11976.7|0
1662534900000|2022-09-07 07:15:00|11997.7|11981.7|11997.7|11981.7|12008.6|11992.6|11995.3|11979.3|0
1662535200000|2022-09-07 07:20:00|11998.2|11982.2|11988.9|11972.9|12010.1|11994.1|11987.4|11971.4|0
1662535500000|2022-09-07 07:25:00|11987.9|11971.9|11983.2|11967.2|11990.7|11974.7|11977.8|11961.8|0
1662535800000|2022-09-07 07:30:00|11984.7|11968.7|11996.4|11980.4|11997.3|11981.3|11975.3|11959.3|0
1662536100000|2022-09-07 07:35:00|11996.3|11980.3|12002.7|11986.7|12008.7|11992.7|11993.9|11977.9|0
1662536400000|2022-09-07 07:40:00|12002.3|11986.3|12009.3|11993.3|12011.1|11995.1|12000.7|11984.7|0
1662536700000|2022-09-07 07:45:00|12009.2|11993.2|12034.2|12018.2|12034.2|12018.2|12009.2|11993.2|0
1662537000000|2022-09-07 07:50:00|12033.3|12017.3|12031.2|12015.2|12035.9|12019.9|12024.4|12008.4|0
1662537300000|2022-09-07 07:55:00|12033.1|12017.1|12043.7|12027.7|12050.9|12034.9|12030.1|12014.1|0
1662537600000|2022-09-07 08:00:00|12043.1|12027.1|12066.4|12050.4|12066.4|12050.4|12036.7|12020.7|0
1662537900000|2022-09-07 08:05:00|12066.3|12050.3|12065.6|12049.6|12079.3|12063.3|12062.6|12046.6|0
1662538200000|2022-09-07 08:10:00|12065.2|12049.2|12049.9|12033.9|12065.2|12049.2|12048.1|12032.1|0
1662538500000|2022-09-07 08:15:00|12049.3|12033.3|12052.4|12036.4|12058.9|12042.9|12044.2|12028.2|0
1662538800000|2022-09-07 08:20:00|12052.9|12036.9|12049.1|12033.1|12054.8|12038.8|12043.7|12027.7|0
1662539100000|2022-09-07 08:25:00|12047.3|12031.3|12043.9|12027.9|12051.9|12035.9|12043.9|12027.9|0
1662539400000|2022-09-07 08:30:00|12044.3|12028.3|12050.6|12034.6|12051.9|12035.9|12043.1|12027.1|0
1662539700000|2022-09-07 08:35:00|12050.4|12034.4|12038.2|12022.2|12052.7|12036.7|12038.2|12022.2|0
1662540000000|2022-09-07 08:40:00|12038.1|12022.1|12041.6|12025.6|12042.7|12026.7|12034.2|12018.2|0
1662540300000|2022-09-07 08:45:00|12042.6|12026.6|12052.7|12036.7|12053.4|12037.4|12042.6|12026.6|0
1662540600000|2022-09-07 08:50:00|12053.2|12037.2|12059.3|12043.3|12065.4|12049.4|12045.8|12029.8|0
1662540900000|2022-09-07 08:55:00|12058.9|12042.9|12064.1|12048.1|12065.9|12049.9|12056.8|12040.8|0
1662541200000|2022-09-07 09:00:00|12064.8|12048.8|12040.4|12024.4|12064.8|12048.8|12039.6|12023.6|0
1662541500000|2022-09-07 09:05:00|12040.3|12024.3|12038.8|12022.8|12045.1|12029.1|12036.9|12020.9|0
1662541800000|2022-09-07 09:10:00|12038.7|12022.7|12043.2|12027.2|12044.7|12028.7|12037.1|12021.1|0
1662542100000|2022-09-07 09:15:00|12043.3|12027.3|12052.9|12036.9|12052.9|12036.9|12043.3|12027.3|0
1662542400000|2022-09-07 09:20:00|12053.9|12037.9|12047.7|12031.7|12058.4|12042.4|12043.9|12027.9|0
1662542700000|2022-09-07 09:25:00|12047.3|12031.3|12051.3|12035.3|12054.3|12038.3|12043.4|12027.4|0
1662543000000|2022-09-07 09:30:00|12051.6|12035.6|12051.6|12035.6|12052.8|12036.8|12045.3|12029.3|0
1662543300000|2022-09-07 09:35:00|12051.7|12035.7|12040.8|12024.8|12056.9|12040.9|12039.9|12023.9|0
1662543600000|2022-09-07 09:40:00|12040.4|12024.4|12051.8|12035.8|12054.3|12038.3|12040.4|12024.4|0
1662543900000|2022-09-07 09:45:00|12052.1|12036.1|12056.3|12040.3|12058.6|12042.6|12047.7|12031.7|0
1662544200000|2022-09-07 09:50:00|12055.7|12039.7|12053.8|12037.8|12057.1|12041.1|12051.2|12035.2|0
1662544500000|2022-09-07 09:55:00|12054.3|12038.3|12058.6|12042.6|12061.6|12045.6|12052.7|12036.7|0
1662544800000|2022-09-07 10:00:00|12058.4|12042.4|12050.1|12034.1|12062.8|12046.8|12049.7|12033.7|0
1662545100000|2022-09-07 10:05:00|12050.3|12034.3|12049.8|12033.8|12056.8|12040.8|12048.2|12032.2|0
1662545400000|2022-09-07 10:10:00|12050.1|12034.1|12047.6|12031.6|12051.3|12035.3|12044.3|12028.3|0
1662545700000|2022-09-07 10:15:00|12047.1|12031.1|12047.1|12031.1|12047.7|12031.7|12037.4|12021.4|0
1662546000000|2022-09-07 10:20:00|12046.9|12030.9|12051.7|12035.7|12053.4|12037.4|12041.9|12025.9|0
1662546300000|2022-09-07 10:25:00|12051.6|12035.6|12052.1|12036.1|12054.7|12038.7|12046.4|12030.4|0
1662546600000|2022-09-07 10:30:00|12052.2|12036.2|12045.3|12029.3|12052.4|12036.4|12041.4|12025.4|0
1662546900000|2022-09-07 10:35:00|12043.8|12027.8|12051.8|12035.8|12056.8|12040.8|12043.2|12027.2|0
1662547200000|2022-09-07 10:40:00|12053.7|12037.7|12050.6|12034.6|12053.7|12037.7|12045.2|12029.2|0
1662547500000|2022-09-07 10:45:00|12050.8|12034.8|12042.6|12026.6|12052.3|12036.3|12037.1|12021.1|0
1662547800000|2022-09-07 10:50:00|12042.7|12026.7|12050.7|12034.7|12052.1|12036.1|12042.4|12026.4|0
1662548100000|2022-09-07 10:55:00|12050.6|12034.6|12042.7|12026.7|12050.7|12034.7|12038.6|12022.6|0
1662548400000|2022-09-07 11:00:00|12043.2|12027.2|12037.7|12021.7|12044.4|12028.4|12034.8|12018.8|0
1662548700000|2022-09-07 11:05:00|12038.2|12022.2|12028.9|12012.9|12044.9|12028.9|12028.7|12012.7|0
1662549000000|2022-09-07 11:10:00|12029.1|12013.1|12038.4|12022.4|12038.8|12022.8|12028.7|12012.7|0
1662549300000|2022-09-07 11:15:00|12038.6|12022.6|12037.8|12021.8|12042.3|12026.3|12033.2|12017.2|0
1662549600000|2022-09-07 11:20:00|12036.3|12020.3|12046.6|12030.6|12047.4|12031.4|12035.8|12019.8|0
1662549900000|2022-09-07 11:25:00|12046.4|12030.4|12043.9|12027.9|12047.4|12031.4|12042.6|12026.6|0
1662550200000|2022-09-07 11:30:00|12044.2|12028.2|12038.6|12022.6|12047.3|12031.3|12032.4|12016.4|0
1662550500000|2022-09-07 11:35:00|12038.4|12022.4|11985.6|11969.6|12041.7|12025.7|11985.4|11969.4|0
1662550800000|2022-09-07 11:40:00|11984.9|11968.9|12012.7|11996.7|12012.7|11996.7|11982.2|11966.2|0
1662551100000|2022-09-07 11:45:00|12012.2|11996.2|12003.9|11987.9|12012.2|11996.2|11998.2|11982.2|0
1662551400000|2022-09-07 11:50:00|12003.4|11987.4|12012.4|11996.4|12012.4|11996.4|11996.9|11980.9|0
1662551700000|2022-09-07 11:55:00|12012.6|11996.6|12011.2|11995.2|12017.2|12001.2|12006.3|11990.3|0
1662552000000|2022-09-07 12:00:00|12011.3|11995.3|12015.7|11999.7|12019.4|12003.4|12009.7|11993.7|0
1662552300000|2022-09-07 12:05:00|12015.3|11999.3|11994.4|11978.4|12015.3|11999.3|11984.4|11968.4|0
1662552600000|2022-09-07 12:10:00|11994.2|11978.2|11990.2|11974.2|11995.8|11979.8|11980.2|11964.2|0
1662552900000|2022-09-07 12:15:00|11989.9|11973.9|11994.1|11978.1|11998.2|11982.2|11987.3|11971.3|0
1662553200000|2022-09-07 12:20:00|11992.4|11976.4|11995.1|11979.1|12003.3|11987.3|11986.9|11970.9|0
1662553500000|2022-09-07 12:25:00|11994.9|11978.9|11992.4|11976.4|11998.7|11982.7|11986.7|11970.7|0
1662553800000|2022-09-07 12:30:00|11993.1|11977.1|12008.1|11992.1|12008.9|11992.9|11992.9|11976.9|0
1662554100000|2022-09-07 12:35:00|12006.2|11990.2|12021.9|12005.9|12021.9|12005.9|12003.4|11987.4|0
1662554400000|2022-09-07 12:40:00|12022.3|12006.3|12019.7|12003.7|12024.3|12008.3|12017.6|12001.6|0
1662554700000|2022-09-07 12:45:00|12019.8|12003.8|12012.6|11996.6|12020.3|12004.3|12008.9|11992.9|0
1662555000000|2022-09-07 12:50:00|12011.4|11995.4|11995.9|11979.9|12015.2|11999.2|11994.4|11978.4|0
1662555300000|2022-09-07 12:55:00|11995.7|11979.7|12015.2|11999.2|12015.3|11999.3|11995.7|11979.7|0
1662555600000|2022-09-07 13:00:00|12014.1|11998.1|12013.6|11997.6|12018.3|12002.3|12008.1|11992.1|0
1662555900000|2022-09-07 13:05:00|12013.4|11997.4|12023.1|12007.1|12026.6|12010.6|12013.2|11997.2|0
1662556200000|2022-09-07 13:10:00|12023.2|12007.2|12025.4|12009.4|12029.6|12013.6|12009.2|11993.2|0
1662556500000|2022-09-07 13:15:00|12027.8|12011.8|12038.8|12022.8|12040.3|12024.3|12025.8|12009.8|0
1662556800000|2022-09-07 13:20:00|12038.3|12022.3|12040.8|12024.8|12044.6|12028.6|12035.1|12019.1|0
1662557100000|2022-09-07 13:25:00|12038.8|12022.8|12042.6|12026.6|12045.6|12029.6|12027.6|12011.6|0
1662557400000|2022-09-07 13:30:00|12040.3|12024.3|12083.3|12067.3|12083.3|12067.3|12038.7|12022.7|0
1662557700000|2022-09-07 13:35:00|12081.7|12065.7|12109.7|12093.7|12118.3|12102.3|12076.4|12060.4|0
1662558000000|2022-09-07 13:40:00|12110.9|12094.9|12101.6|12085.6|12125.6|12109.6|12084.8|12068.8|0
1662558300000|2022-09-07 13:45:00|12104.3|12088.3|12118.3|12102.3|12128.8|12112.8|12098.4|12082.4|0
1662558600000|2022-09-07 13:50:00|12118.1|12102.1|12094.6|12078.6|12123.3|12107.3|12080.8|12064.8|0
1662558900000|2022-09-07 13:55:00|12091.7|12075.7|12081.6|12065.6|12117.3|12101.3|12074.8|12058.8|0
1662559200000|2022-09-07 14:00:00|12082.9|12066.9|12089.4|12073.4|12095.7|12079.7|12049.3|12033.3|0
1662559500000|2022-09-07 14:05:00|12091.1|12075.1|12069.9|12053.9|12098.8|12082.8|12059.6|12043.6|0
1662559800000|2022-09-07 14:10:00|12072.4|12056.4|12047.9|12031.9|12079.8|12063.8|12045.6|12029.6|0
1662560100000|2022-09-07 14:15:00|12046.1|12030.1|12064.8|12048.8|12070.5|12054.5|12033.5|12017.5|0
1662560400000|2022-09-07 14:20:00|12064|12048|12050|12034|12074|12058|12044.4|12028.4|0
1662560700000|2022-09-07 14:25:00|12049.1|12033.1|12072.9|12056.9|12079.3|12063.3|12038.1|12022.1|0
1662561000000|2022-09-07 14:30:00|12073.8|12057.8|12084|12068|12111.3|12095.3|12073.8|12057.8|0
1662561300000|2022-09-07 14:35:00|12083.8|12067.8|12077|12061|12094.8|12078.8|12068|12052|0
1662561600000|2022-09-07 14:40:00|12077.9|12061.9|12067.5|12051.5|12081.5|12065.5|12051.5|12035.5|0
1662561900000|2022-09-07 14:45:00|12068.6|12052.6|12066.8|12050.8|12073|12057|12057.6|12041.6|0
1662562200000|2022-09-07 14:50:00|12066.5|12050.5|12082.5|12066.5|12089|12073|12059|12043|0
1662562500000|2022-09-07 14:55:00|12083.3|12067.3|12077.6|12061.6|12091.5|12075.5|12076.8|12060.8|0
1662562800000|2022-09-07 15:00:00|12078.9|12062.9|12108.5|12092.5|12109.9|12093.9|12062.3|12046.3|0
1662563100000|2022-09-07 15:05:00|12104.8|12088.8|12119.5|12103.5|12126.6|12110.6|12098.3|12082.3|0
1662563400000|2022-09-07 15:10:00|12120|12104|12142|12126|12153.8|12137.8|12118.8|12102.8|0
1662563700000|2022-09-07 15:15:00|12141.3|12125.3|12132|12116|12146|12130|12126|12110|0
1662564000000|2022-09-07 15:20:00|12133|12117|12138.3|12122.3|12143.3|12127.3|12127.1|12111.1|0
1662564300000|2022-09-07 15:25:00|12137.8|12121.8|12129.5|12113.5|12143.4|12127.4|12127|12111|0
1662564600000|2022-09-07 15:30:00|12132.6|12116.6|12126|12110|12148.3|12132.3|12121.9|12105.9|0
1662564900000|2022-09-07 15:35:00|12127.3|12111.3|12130.8|12114.8|12141.5|12125.5|12126|12110|0
1662565200000|2022-09-07 15:40:00|12131.5|12115.5|12120|12104|12139.4|12123.4|12114.9|12098.9|0
1662565500000|2022-09-07 15:45:00|12121|12105|12142.5|12126.5|12146.8|12130.8|12120.3|12104.3|0
1662565800000|2022-09-07 15:50:00|12142.3|12126.3|12155.9|12139.9|12158|12142|12141.3|12125.3|0
1662566100000|2022-09-07 15:55:00|12156.3|12140.3|12146.5|12130.5|12163.5|12147.5|12143.5|12127.5|0
1662566400000|2022-09-07 16:00:00|12148.3|12132.3|12143.9|12127.9|12157|12141|12141|12125|0
1662566700000|2022-09-07 16:05:00|12144.1|12128.1|12153.5|12137.5|12154.1|12138.1|12131.8|12115.8|0
1662567000000|2022-09-07 16:10:00|12152.8|12136.8|12136.3|12120.3|12154.6|12138.6|12135.4|12119.4|0
1662567300000|2022-09-07 16:15:00|12137.5|12121.5|12124|12108|12137.9|12121.9|12120|12104|0
1662567600000|2022-09-07 16:20:00|12123.3|12107.3|12112.8|12096.8|12127.5|12111.5|12103.5|12087.5|0
1662567900000|2022-09-07 16:25:00|12111|12095|12120.8|12104.8|12123.8|12107.8|12108|12092|0
1662568200000|2022-09-07 16:30:00|12118.5|12102.5|12122|12106|12122.8|12106.8|12106|12090|0
1662568500000|2022-09-07 16:35:00|12122.5|12106.5|12144.3|12128.3|12144.3|12128.3|12114.9|12098.9|0
1662568800000|2022-09-07 16:40:00|12144|12128|12162.5|12146.5|12173.8|12157.8|12138.9|12122.9|0
1662569100000|2022-09-07 16:45:00|12163.4|12147.4|12165.3|12149.3|12172.4|12156.4|12159.7|12143.7|0
1662569400000|2022-09-07 16:50:00|12165.2|12149.2|12156.2|12140.2|12167.7|12151.7|12154.2|12138.2|0
1662569700000|2022-09-07 16:55:00|12154.2|12138.2|12158.7|12142.7|12160.7|12144.7|12145.2|12129.2|0
1662570000000|2022-09-07 17:00:00|12158.8|12142.8|12178.9|12162.9|12182.9|12166.9|12155|12139|0
1662570300000|2022-09-07 17:05:00|12178|12162|12177.8|12161.8|12185.2|12169.2|12172.7|12156.7|0
1662570600000|2022-09-07 17:10:00|12177.7|12161.7|12174.7|12158.7|12180.7|12164.7|12167.5|12151.5|0
1662570900000|2022-09-07 17:15:00|12175.7|12159.7|12165.7|12149.7|12179.3|12163.3|12162.9|12146.9|0
1662571200000|2022-09-07 17:20:00|12165.4|12149.4|12166.5|12150.5|12179.2|12163.2|12161.9|12145.9|0
1662571500000|2022-09-07 17:25:00|12165.7|12149.7|12154.9|12138.9|12167|12151|12149.9|12133.9|0
1662571800000|2022-09-07 17:30:00|12154.7|12138.7|12176.2|12160.2|12177|12161|12152.7|12136.7|0
1662572100000|2022-09-07 17:35:00|12173.9|12157.9|12188.7|12172.7|12192.9|12176.9|12173.7|12157.7|0
1662572400000|2022-09-07 17:40:00|12187.7|12171.7|12210.4|12194.4|12213.4|12197.4|12186.4|12170.4|0
1662572700000|2022-09-07 17:45:00|12210|12194|12211.3|12195.3|12216.4|12200.4|12200.2|12184.2|0
1662573000000|2022-09-07 17:50:00|12211.2|12195.2|12214.5|12198.5|12217.2|12201.2|12206|12190|0
1662573300000|2022-09-07 17:55:00|12214.7|12198.7|12210.8|12194.8|12215.9|12199.9|12202.4|12186.4|0
1662573600000|2022-09-07 18:00:00|12211.9|12195.9|12253.9|12237.9|12255.7|12239.7|12207.4|12191.4|0
1662573900000|2022-09-07 18:05:00|12254.7|12238.7|12233.4|12217.4|12256.7|12240.7|12230.4|12214.4|0
1662574200000|2022-09-07 18:10:00|12233.2|12217.2|12231.8|12215.8|12235|12219|12226.3|12210.3|0
1662574500000|2022-09-07 18:15:00|12231.9|12215.9|12211.4|12195.4|12239.2|12223.2|12210.9|12194.9|0
1662574800000|2022-09-07 18:20:00|12212.9|12196.9|12221.5|12205.5|12222.2|12206.2|12209.8|12193.8|0
1662575100000|2022-09-07 18:25:00|12220.9|12204.9|12248.5|12232.5|12249.7|12233.7|12220.2|12204.2|0
1662575400000|2022-09-07 18:30:00|12249.9|12233.9|12255.9|12239.9|12256.2|12240.2|12234.2|12218.2|0
1662575700000|2022-09-07 18:35:00|12253.9|12237.9|12259.9|12243.9|12265.2|12249.2|12250.3|12234.3|0
1662576000000|2022-09-07 18:40:00|12258.7|12242.7|12261.4|12245.4|12273.4|12257.4|12256.7|12240.7|0
1662576300000|2022-09-07 18:45:00|12261.8|12245.8|12269.3|12253.3|12271.3|12255.3|12259.8|12243.8|0
1662576600000|2022-09-07 18:50:00|12270.2|12254.2|12275.7|12259.7|12275.9|12259.9|12256.5|12240.5|0
1662576900000|2022-09-07 18:55:00|12274.4|12258.4|12273.4|12257.4|12280.7|12264.7|12267.7|12251.7|0
1662577200000|2022-09-07 19:00:00|12273|12257|12278.5|12262.5|12279.9|12263.9|12265.4|12249.4|0
1662577500000|2022-09-07 19:05:00|12279.7|12263.7|12296.7|12280.7|12296.7|12280.7|12270.4|12254.4|0
1662577800000|2022-09-07 19:10:00|12296.4|12280.4|12291.7|12275.7|12297.2|12281.2|12282.2|12266.2|0
1662578100000|2022-09-07 19:15:00|12292|12276|12282.2|12266.2|12301.4|12285.4|12277.7|12261.7|0
1662578400000|2022-09-07 19:20:00|12281.9|12265.9|12288.9|12272.9|12291.2|12275.2|12275.9|12259.9|0
1662578700000|2022-09-07 19:25:00|12288.2|12272.2|12304.2|12288.2|12306.7|12290.7|12287.7|12271.7|0
1662579000000|2022-09-07 19:30:00|12303.4|12287.4|12291.9|12275.9|12303.7|12287.7|12284.7|12268.7|0
1662579300000|2022-09-07 19:35:00|12292.9|12276.9|12283.4|12267.4|12294.2|12278.2|12277.8|12261.8|0
1662579600000|2022-09-07 19:40:00|12282.7|12266.7|12278.7|12262.7|12286.3|12270.3|12268.1|12252.1|0
1662579900000|2022-09-07 19:45:00|12277.4|12261.4|12291.3|12275.3|12297.7|12281.7|12275.2|12259.2|0
1662580200000|2022-09-07 19:50:00|12287.6|12271.6|12284.1|12268.1|12289.7|12273.7|12270.9|12254.9|0
1662580500000|2022-09-07 19:55:00|12282.7|12266.7|12263.7|12247.7|12282.7|12266.7|12259.1|12243.1|0
1662580800000|2022-09-07 20:00:00|12264.5|12248.5|12253.3|12237.3|12264.5|12248.5|12252.2|12236.2|0
1662581100000|2022-09-07 20:05:00|12257|12241|12256|12240|12258|12242|12249.3|12233.3|0
1662581400000|2022-09-07 20:10:00|12254.2|12238.2|12254.5|12238.5|12257.2|12241.2|12251.7|12235.7|0
1662581700000|2022-09-07 20:15:00|12254.7|12238.7|12261.2|12245.2|12261.2|12245.2|12254.5|12238.5|0
1662582000000|2022-09-07 20:20:00|12261|12245|12264.1|12248.1|12266.1|12250.1|12260.5|12244.5|0
1662582300000|2022-09-07 20:25:00|12264.2|12248.2|12267.7|12251.7|12271.8|12255.8|12264.2|12248.2|0
1662582600000|2022-09-07 20:30:00|12267.5|12251.5|12266.5|12250.5|12268.5|12252.5|12262.6|12246.6|0
1662582900000|2022-09-07 20:35:00|12266.6|12250.6|12268.1|12252.1|12268.7|12252.7|12265.5|12249.5|0
1662583200000|2022-09-07 20:40:00|12268|12252|12265.7|12249.7|12268.3|12252.3|12265.2|12249.2|0
1662583500000|2022-09-07 20:45:00|12265.5|12249.5|12267.1|12251.1|12268.2|12252.2|12265.3|12249.3|0
1662583800000|2022-09-07 20:50:00|12267|12251|12266.5|12250.5|12269.2|12253.2|12266.2|12250.2|0
1662584100000|2022-09-07 20:55:00|12266.2|12250.2|12264|12248|12267.3|12251.3|12262.1|12246.1|0
1662584400000|2022-09-07 21:00:00|12264.4|12248.4|12264.4|12248.4|12264.7|12248.7|12263.3|12247.3|0
1662584700000|2022-09-07 21:05:00|12264.5|12248.5|12265.8|12249.8|12266|12250|12264.5|12248.5|0
1662585000000|2022-09-07 21:10:00|12265.9|12249.9|12265.5|12249.5|12266.8|12250.8|12265.4|12249.4|0
1662585300000|2022-09-07 21:15:00|12265.8|12249.8|12266.3|12250.3|12269.2|12253.2|12265.8|12249.8|0
1662585600000|2022-09-07 21:20:00|12266.4|12250.4|12267.2|12251.2|12267.7|12251.7|12266.1|12250.1|0
1662585900000|2022-09-07 21:25:00|12267.4|12251.4|12266.8|12250.8|12267.4|12251.4|12266.1|12250.1|0
1662586200000|2022-09-07 21:30:00|12266.9|12250.9|12263.5|12247.5|12266.9|12250.9|12263.4|12247.4|0
1662586500000|2022-09-07 21:35:00|12262.8|12246.8|12263.9|12247.9|12263.9|12247.9|12262|12246|0
1662586800000|2022-09-07 21:40:00|12264|12248|12265.2|12249.2|12265.5|12249.5|12264|12248|0
1662587100000|2022-09-07 21:45:00|12265.1|12249.1|12264.3|12248.3|12265.1|12249.1|12264.3|12248.3|0
1662587400000|2022-09-07 21:50:00|12264.4|12248.4|12265|12249|12265|12249|12264.4|12248.4|0
1662587700000|2022-09-07 21:55:00|12265.1|12249.1|12267|12251|12267|12251|12265.1|12249.1|0
1662588000000|2022-09-07 22:00:00|12273|12257|12279.3|12263.3|12282.8|12266.8|12272.5|12256.5|0
1662588300000|2022-09-07 22:05:00|12279.8|12263.8|12286.1|12270.1|12288|12272|12278.7|12262.7|0
1662588600000|2022-09-07 22:10:00|12286.6|12270.6|12281.2|12265.2|12286.6|12270.6|12281.2|12265.2|0
1662588900000|2022-09-07 22:15:00|12282.1|12266.1|12279.1|12263.1|12282.7|12266.7|12277.6|12261.6|0
1662589200000|2022-09-07 22:20:00|12279.3|12263.3|12281.6|12265.6|12282.6|12266.6|12278.3|12262.3|0
1662589500000|2022-09-07 22:25:00|12281.5|12265.5|12279.6|12263.6|12281.6|12265.6|12278.6|12262.6|0
1662589800000|2022-09-07 22:30:00|12279.7|12263.7|12275.3|12259.3|12280.2|12264.2|12274.3|12258.3|0
1662590100000|2022-09-07 22:35:00|12275.1|12259.1|12270.1|12254.1|12275.1|12259.1|12268.8|12252.8|0
1662590400000|2022-09-07 22:40:00|12268.1|12252.1|12268.8|12252.8|12270.3|12254.3|12268|12252|0
1662590700000|2022-09-07 22:45:00|12268.7|12252.7|12266.7|12250.7|12268.7|12252.7|12265.1|12249.1|0
1662591000000|2022-09-07 22:50:00|12266.8|12250.8|12268.6|12252.6|12269.3|12253.3|12266.5|12250.5|0
1662591300000|2022-09-07 22:55:00|12268.8|12252.8|12273.3|12257.3|12274.8|12258.8|12267.8|12251.8|0
1662591600000|2022-09-07 23:00:00|12273|12257|12268.8|12252.8|12274.2|12258.2|12267.2|12251.2|0
1662591900000|2022-09-07 23:05:00|12268.7|12252.7|12272.1|12256.1|12272.1|12256.1|12267.3|12251.3|0
1662592200000|2022-09-07 23:10:00|12272.2|12256.2|12271.6|12255.6|12272.8|12256.8|12270.2|12254.2|0
1662592500000|2022-09-07 23:15:00|12271.7|12255.7|12272.2|12256.2|12282.1|12266.1|12270.8|12254.8|0
1662592800000|2022-09-07 23:20:00|12272.3|12256.3|12264.5|12248.5|12273|12257|12264.5|12248.5|0
1662593100000|2022-09-07 23:25:00|12265|12249|12264.6|12248.6|12267.5|12251.5|12264.2|12248.2|0
1662593400000|2022-09-07 23:30:00|12264.3|12248.3|12265|12249|12266.1|12250.1|12263.7|12247.7|0
1662593700000|2022-09-07 23:35:00|12264.8|12248.8|12260.3|12244.3|12265|12249|12257.8|12241.8|0
1662594000000|2022-09-07 23:40:00|12260.2|12244.2|12259.3|12243.3|12261.1|12245.1|12257.7|12241.7|0
1662594300000|2022-09-07 23:45:00|12259.5|12243.5|12262.3|12246.3|12263.5|12247.5|12258.3|12242.3|0
1662594600000|2022-09-07 23:50:00|12263.1|12247.1|12256.8|12240.8|12264|12248|12256.6|12240.6|0
1662594900000|2022-09-07 23:55:00|12256.7|12240.7|12259.1|12243.1|12260|12244|12256|12240|0
1662595200000|2022-09-08 00:00:00|12258.1|12242.1|12253.8|12237.8|12267.7|12251.7|12252.6|12236.6|0
1662595500000|2022-09-08 00:05:00|12253.7|12237.7|12253.3|12237.3|12259.6|12243.6|12251.1|12235.1|0
1662595800000|2022-09-08 00:10:00|12252.8|12236.8|12256.6|12240.6|12259.5|12243.5|12250.7|12234.7|0
1662596100000|2022-09-08 00:15:00|12256.5|12240.5|12278.1|12262.1|12286.3|12270.3|12256.1|12240.1|0
1662596400000|2022-09-08 00:20:00|12277.7|12261.7|12274.3|12258.3|12286.6|12270.6|12273|12257|0
1662596700000|2022-09-08 00:25:00|12274.2|12258.2|12275.7|12259.7|12278.2|12262.2|12272.3|12256.3|0
1662597000000|2022-09-08 00:30:00|12276.2|12260.2|12272.5|12256.5|12279.5|12263.5|12270.2|12254.2|0
1662597300000|2022-09-08 00:35:00|12272.6|12256.6|12276.1|12260.1|12277.1|12261.1|12268.7|12252.7|0
1662597600000|2022-09-08 00:40:00|12276.2|12260.2|12275.3|12259.3|12276.2|12260.2|12271.7|12255.7|0
1662597900000|2022-09-08 00:45:00|12275.2|12259.2|12273.3|12257.3|12276.1|12260.1|12270.6|12254.6|0
1662598200000|2022-09-08 00:50:00|12273.5|12257.5|12280.3|12264.3|12282.1|12266.1|12271.6|12255.6|0
1662598500000|2022-09-08 00:55:00|12280.6|12264.6|12279.3|12263.3|12283.1|12267.1|12279.2|12263.2|0
1662598800000|2022-09-08 01:00:00|12279.1|12263.1|12278.6|12262.6|12282.3|12266.3|12276.6|12260.6|0
1662599100000|2022-09-08 01:05:00|12278|12262|12289.7|12273.7|12291.8|12275.8|12277.3|12261.3|0
1662599400000|2022-09-08 01:10:00|12289.8|12273.8|12291.5|12275.5|12292.2|12276.2|12288.3|12272.3|0
1662599700000|2022-09-08 01:15:00|12291.6|12275.6|12277.7|12261.7|12295.2|12279.2|12277.1|12261.1|0
1662600000000|2022-09-08 01:20:00|12277.6|12261.6|12284.1|12268.1|12286.3|12270.3|12275.7|12259.7|0
1662600300000|2022-09-08 01:25:00|12284|12268|12288.5|12272.5|12289.1|12273.1|12283.1|12267.1|0
1662600600000|2022-09-08 01:30:00|12288.6|12272.6|12285.5|12269.5|12290|12274|12285|12269|0
1662600900000|2022-09-08 01:35:00|12285.3|12269.3|12277.1|12261.1|12289.3|12273.3|12277.1|12261.1|0
1662601200000|2022-09-08 01:40:00|12277.3|12261.3|12278.8|12262.8|12283.3|12267.3|12277.1|12261.1|0
1662601500000|2022-09-08 01:45:00|12278.3|12262.3|12280.2|12264.2|12282.5|12266.5|12278.1|12262.1|0
1662601800000|2022-09-08 01:50:00|12280.3|12264.3|12279.2|12263.2|12281.3|12265.3|12276.2|12260.2|0
1662602100000|2022-09-08 01:55:00|12279.5|12263.5|12277.8|12261.8|12279.7|12263.7|12276.2|12260.2|0
1662602400000|2022-09-08 02:00:00|12277.2|12261.2|12278.5|12262.5|12281.6|12265.6|12276.1|12260.1|0
1662602700000|2022-09-08 02:05:00|12278.3|12262.3|12278.5|12262.5|12280.7|12264.7|12276.3|12260.3|0
1662603000000|2022-09-08 02:10:00|12278.8|12262.8|12275.8|12259.8|12281.8|12265.8|12274.7|12258.7|0
1662603300000|2022-09-08 02:15:00|12276.6|12260.6|12278.8|12262.8|12279.5|12263.5|12274|12258|0
1662603600000|2022-09-08 02:20:00|12279|12263|12280.8|12264.8|12281.6|12265.6|12277.3|12261.3|0
1662603900000|2022-09-08 02:25:00|12280.3|12264.3|12277.7|12261.7|12282|12266|12276.8|12260.8|0
1662604200000|2022-09-08 02:30:00|12277.5|12261.5|12274.2|12258.2|12279.1|12263.1|12274.2|12258.2|0
1662604500000|2022-09-08 02:35:00|12274.3|12258.3|12267.7|12251.7|12274.7|12258.7|12265.3|12249.3|0
1662604800000|2022-09-08 02:40:00|12268.3|12252.3|12264.8|12248.8|12268.3|12252.3|12264.2|12248.2|0
1662605100000|2022-09-08 02:45:00|12265.6|12249.6|12264.7|12248.7|12266.6|12250.6|12260.6|12244.6|0
1662605400000|2022-09-08 02:50:00|12264.6|12248.6|12262.8|12246.8|12265.6|12249.6|12262.8|12246.8|0
1662605700000|2022-09-08 02:55:00|12263.1|12247.1|12263|12247|12266.7|12250.7|12262|12246|0
1662606000000|2022-09-08 03:00:00|12263.7|12247.7|12266.7|12250.7|12267.6|12251.6|12262.3|12246.3|0
1662606300000|2022-09-08 03:05:00|12266.8|12250.8|12272.1|12256.1|12273.3|12257.3|12265|12249|0
1662606600000|2022-09-08 03:10:00|12272.3|12256.3|12279.6|12263.6|12280.1|12264.1|12271.3|12255.3|0
1662606900000|2022-09-08 03:15:00|12279.5|12263.5|12278.3|12262.3|12280.3|12264.3|12274.3|12258.3|0
1662607200000|2022-09-08 03:20:00|12278.1|12262.1|12275.3|12259.3|12279.1|12263.1|12273.5|12257.5|0
1662607500000|2022-09-08 03:25:00|12275.5|12259.5|12270.5|12254.5|12276.1|12260.1|12270.3|12254.3|0
1662607800000|2022-09-08 03:30:00|12270.8|12254.8|12273.2|12257.2|12274|12258|12270.3|12254.3|0
1662608100000|2022-09-08 03:35:00|12273.1|12257.1|12269.6|12253.6|12276.6|12260.6|12268.8|12252.8|0
1662608400000|2022-09-08 03:40:00|12269.7|12253.7|12272|12256|12273.5|12257.5|12268.3|12252.3|0
1662608700000|2022-09-08 03:45:00|12271.8|12255.8|12268.8|12252.8|12272.3|12256.3|12268|12252|0
1662609000000|2022-09-08 03:50:00|12269|12253|12267.8|12251.8|12270.2|12254.2|12266.1|12250.1|0
1662609300000|2022-09-08 03:55:00|12267.7|12251.7|12269.3|12253.3|12275.1|12259.1|12267.7|12251.7|0
1662609600000|2022-09-08 04:00:00|12269.6|12253.6|12277.1|12261.1|12278|12262|12269.6|12253.6|0
1662609900000|2022-09-08 04:05:00|12277|12261|12276.6|12260.6|12277|12261|12273.6|12257.6|0
1662610200000|2022-09-08 04:10:00|12277.8|12261.8|12281.2|12265.2|12281.2|12265.2|12276.1|12260.1|0
1662610500000|2022-09-08 04:15:00|12281.6|12265.6|12277.7|12261.7|12281.8|12265.8|12276.8|12260.8|0
1662610800000|2022-09-08 04:20:00|12277.6|12261.6|12285.8|12269.8|12286.3|12270.3|12277.3|12261.3|0
1662611100000|2022-09-08 04:25:00|12286.3|12270.3|12281.7|12265.7|12286.3|12270.3|12279.3|12263.3|0
1662611400000|2022-09-08 04:30:00|12281.3|12265.3|12280.7|12264.7|12282.6|12266.6|12279.5|12263.5|0
1662611700000|2022-09-08 04:35:00|12280.8|12264.8|12283.5|12267.5|12284.7|12268.7|12280|12264|0
1662612000000|2022-09-08 04:40:00|12283.6|12267.6|12286.6|12270.6|12289.8|12273.8|12283.5|12267.5|0
1662612300000|2022-09-08 04:45:00|12286.5|12270.5|12283.7|12267.7|12287.1|12271.1|12282.6|12266.6|0
1662612600000|2022-09-08 04:50:00|12283.6|12267.6|12285.5|12269.5|12285.7|12269.7|12282.3|12266.3|0
1662612900000|2022-09-08 04:55:00|12285.6|12269.6|12289.1|12273.1|12290|12274|12284.1|12268.1|0
1662613200000|2022-09-08 05:00:00|12288.7|12272.7|12287.3|12271.3|12291.6|12275.6|12287.1|12271.1|0
1662613500000|2022-09-08 05:05:00|12287.5|12271.5|12290.5|12274.5|12293.1|12277.1|12287.5|12271.5|0
1662613800000|2022-09-08 05:10:00|12290.1|12274.1|12287.6|12271.6|12293.8|12277.8|12286.1|12270.1|0
1662614100000|2022-09-08 05:15:00|12287.7|12271.7|12292.7|12276.7|12295|12279|12283.1|12267.1|0
1662614400000|2022-09-08 05:20:00|12292.6|12276.6|12289.2|12273.2|12293.2|12277.2|12287.1|12271.1|0
1662614700000|2022-09-08 05:25:00|12289.3|12273.3|12289.6|12273.6|12292.1|12276.1|12287.6|12271.6|0
1662615000000|2022-09-08 05:30:00|12288.8|12272.8|12285.6|12269.6|12290.7|12274.7|12284.6|12268.6|0
1662615300000|2022-09-08 05:35:00|12285.7|12269.7|12288.7|12272.7|12289.1|12273.1|12285|12269|0
1662615600000|2022-09-08 05:40:00|12288.6|12272.6|12280.1|12264.1|12289.7|12273.7|12279.7|12263.7|0
1662615900000|2022-09-08 05:45:00|12280.3|12264.3|12282.8|12266.8|12285.1|12269.1|12278.3|12262.3|0
1662616200000|2022-09-08 05:50:00|12283.1|12267.1|12281|12265|12285.6|12269.6|12278.6|12262.6|0
1662616500000|2022-09-08 05:55:00|12280.8|12264.8|12291|12275|12291.7|12275.7|12278.1|12262.1|0
1662616800000|2022-09-08 06:00:00|12291.2|12275.2|12299.2|12283.2|12300.1|12284.1|12281.2|12265.2|0
1662617100000|2022-09-08 06:05:00|12299|12283|12302.8|12286.8|12303.1|12287.1|12291.6|12275.6|0
1662617400000|2022-09-08 06:10:00|12302.7|12286.7|12319.8|12303.8|12319.8|12303.8|12300|12284|0
1662617700000|2022-09-08 06:15:00|12319.1|12303.1|12329.3|12313.3|12333|12317|12318.8|12302.8|0
1662618000000|2022-09-08 06:20:00|12329.7|12313.7|12318|12302|12331.8|12315.8|12316.5|12300.5|0
1662618300000|2022-09-08 06:25:00|12316.8|12300.8|12315|12299|12319.7|12303.7|12314.2|12298.2|0
1662618600000|2022-09-08 06:30:00|12315.6|12299.6|12314.6|12298.6|12315.6|12299.6|12312.1|12296.1|0
1662618900000|2022-09-08 06:35:00|12314.2|12298.2|12306.8|12290.8|12314.2|12298.2|12301.3|12285.3|0
1662619200000|2022-09-08 06:40:00|12307.1|12291.1|12309.8|12293.8|12309.8|12293.8|12302.3|12286.3|0
1662619500000|2022-09-08 06:45:00|12310.3|12294.3|12304.2|12288.2|12313|12297|12300.8|12284.8|0
1662619800000|2022-09-08 06:50:00|12304.5|12288.5|12300.6|12284.6|12306|12290|12299.3|12283.3|0
1662620100000|2022-09-08 06:55:00|12300.5|12284.5|12302.6|12286.6|12305.3|12289.3|12298|12282|0
1662620400000|2022-09-08 07:00:00|12303.5|12287.5|12306.6|12290.6|12311.6|12295.6|12296.1|12280.1|0
1662620700000|2022-09-08 07:05:00|12306.3|12290.3|12305.1|12289.1|12311.3|12295.3|12299.6|12283.6|0
1662621000000|2022-09-08 07:10:00|12305.7|12289.7|12303.6|12287.6|12307.2|12291.2|12294.3|12278.3|0
1662621300000|2022-09-08 07:15:00|12302.8|12286.8|12286.5|12270.5|12303.8|12287.8|12282.1|12266.1|0
1662621600000|2022-09-08 07:20:00|12284.3|12268.3|12266.6|12250.6|12284.3|12268.3|12255.1|12239.1|0
1662621900000|2022-09-08 07:25:00|12265.6|12249.6|12259.8|12243.8|12265.6|12249.6|12251.5|12235.5|0
1662622200000|2022-09-08 07:30:00|12259.6|12243.6|12247|12231|12259.6|12243.6|12235.6|12219.6|0
1662622500000|2022-09-08 07:35:00|12246|12230|12248|12232|12252.1|12236.1|12238.1|12222.1|0
1662622800000|2022-09-08 07:40:00|12248.8|12232.8|12251.1|12235.1|12255.3|12239.3|12241.8|12225.8|0
1662623100000|2022-09-08 07:45:00|12251|12235|12253.1|12237.1|12256.5|12240.5|12245.6|12229.6|0
1662623400000|2022-09-08 07:50:00|12253.2|12237.2|12237.6|12221.6|12253.5|12237.5|12232.6|12216.6|0
1662623700000|2022-09-08 07:55:00|12237.1|12221.1|12248.2|12232.2|12251.5|12235.5|12233.6|12217.6|0
1662624000000|2022-09-08 08:00:00|12248.1|12232.1|12233.7|12217.7|12248.1|12232.1|12226.3|12210.3|0
1662624300000|2022-09-08 08:05:00|12233.8|12217.8|12232.8|12216.8|12240.3|12224.3|12230.1|12214.1|0
1662624600000|2022-09-08 08:10:00|12233.1|12217.1|12246.8|12230.8|12247|12231|12232.6|12216.6|0
1662624900000|2022-09-08 08:15:00|12247.6|12231.6|12254.2|12238.2|12256.1|12240.1|12241.6|12225.6|0
1662625200000|2022-09-08 08:20:00|12254.7|12238.7|12246.6|12230.6|12258.8|12242.8|12244.5|12228.5|0
1662625500000|2022-09-08 08:25:00|12246.7|12230.7|12253.1|12237.1|12255.3|12239.3|12239.2|12223.2|0
1662625800000|2022-09-08 08:30:00|12253.3|12237.3|12250.6|12234.6|12256.5|12240.5|12247.3|12231.3|0
1662626100000|2022-09-08 08:35:00|12251.3|12235.3|12248.8|12232.8|12253.3|12237.3|12246.8|12230.8|0
1662626400000|2022-09-08 08:40:00|12248.3|12232.3|12257.8|12241.8|12259.1|12243.1|12247.7|12231.7|0
1662626700000|2022-09-08 08:45:00|12258.2|12242.2|12262.2|12246.2|12264.6|12248.6|12257.5|12241.5|0
1662627000000|2022-09-08 08:50:00|12261.8|12245.8|12264.8|12248.8|12265.5|12249.5|12257.7|12241.7|0
1662627300000|2022-09-08 08:55:00|12264.7|12248.7|12268.6|12252.6|12268.7|12252.7|12261.6|12245.6|0
1662627600000|2022-09-08 09:00:00|12267.8|12251.8|12270|12254|12272.2|12256.2|12265.3|12249.3|0
1662627900000|2022-09-08 09:05:00|12269.8|12253.8|12264.7|12248.7|12271.6|12255.6|12263.1|12247.1|0
1662628200000|2022-09-08 09:10:00|12264.5|12248.5|12259.8|12243.8|12266.7|12250.7|12259.6|12243.6|0
1662628500000|2022-09-08 09:15:00|12259.7|12243.7|12263.1|12247.1|12265.6|12249.6|12256.7|12240.7|0
1662628800000|2022-09-08 09:20:00|12263|12247|12263.1|12247.1|12266.1|12250.1|12258.8|12242.8|0
1662629100000|2022-09-08 09:25:00|12263.6|12247.6|12262.1|12246.1|12265.6|12249.6|12259.7|12243.7|0
1662629400000|2022-09-08 09:30:00|12261.1|12245.1|12256.2|12240.2|12261.1|12245.1|12251.5|12235.5|0
1662629700000|2022-09-08 09:35:00|12256.3|12240.3|12263.6|12247.6|12264.1|12248.1|12253|12237|0
1662630000000|2022-09-08 09:40:00|12263.7|12247.7|12254.3|12238.3|12265.7|12249.7|12253.5|12237.5|0
1662630300000|2022-09-08 09:45:00|12254.5|12238.5|12251.2|12235.2|12258.3|12242.3|12250|12234|0
1662630600000|2022-09-08 09:50:00|12252.2|12236.2|12255.3|12239.3|12258|12242|12247.1|12231.1|0
1662630900000|2022-09-08 09:55:00|12255.7|12239.7|12263.3|12247.3|12263.6|12247.6|12253.6|12237.6|0
1662631200000|2022-09-08 10:00:00|12263.2|12247.2|12260.1|12244.1|12268.3|12252.3|12260|12244|0
1662631500000|2022-09-08 10:05:00|12259.7|12243.7|12264.2|12248.2|12264.6|12248.6|12252.3|12236.3|0
1662631800000|2022-09-08 10:10:00|12264.8|12248.8|12261.2|12245.2|12265.5|12249.5|12255.8|12239.8|0
1662632100000|2022-09-08 10:15:00|12261.5|12245.5|12260.1|12244.1|12261.6|12245.6|12255|12239|0
1662632400000|2022-09-08 10:20:00|12260|12244|12267|12251|12267|12251|12256.7|12240.7|0
1662632700000|2022-09-08 10:25:00|12267.6|12251.6|12266.6|12250.6|12268.2|12252.2|12258.8|12242.8|0
1662633000000|2022-09-08 10:30:00|12266.8|12250.8|12267|12251|12268.3|12252.3|12262.5|12246.5|0
1662633300000|2022-09-08 10:35:00|12267.1|12251.1|12269|12253|12271.5|12255.5|12257.6|12241.6|0
1662633600000|2022-09-08 10:40:00|12268.6|12252.6|12271|12255|12272.1|12256.1|12262.6|12246.6|0
1662633900000|2022-09-08 10:45:00|12271.1|12255.1|12278|12262|12285.1|12269.1|12270.1|12254.1|0
1662634200000|2022-09-08 10:50:00|12278.6|12262.6|12283.1|12267.1|12284.2|12268.2|12277.1|12261.1|0
1662634500000|2022-09-08 10:55:00|12282.8|12266.8|12274.2|12258.2|12283|12267|12272.6|12256.6|0
1662634800000|2022-09-08 11:00:00|12275.6|12259.6|12286.6|12270.6|12288.1|12272.1|12271.1|12255.1|0
1662635100000|2022-09-08 11:05:00|12286.5|12270.5|12284|12268|12286.5|12270.5|12276.7|12260.7|0
1662635400000|2022-09-08 11:10:00|12285.3|12269.3|12279.8|12263.8|12292.2|12276.2|12279.6|12263.6|0
1662635700000|2022-09-08 11:15:00|12279.7|12263.7|12271.8|12255.8|12280|12264|12269.6|12253.6|0
1662636000000|2022-09-08 11:20:00|12271.3|12255.3|12266|12250|12274.1|12258.1|12264.5|12248.5|0
1662636300000|2022-09-08 11:25:00|12267.3|12251.3|12269.8|12253.8|12270.5|12254.5|12263.1|12247.1|0
1662636600000|2022-09-08 11:30:00|12266.6|12250.6|12253.7|12237.7|12267|12251|12250.6|12234.6|0
1662636900000|2022-09-08 11:35:00|12253.6|12237.6|12256.1|12240.1|12256.6|12240.6|12244.1|12228.1|0
1662637200000|2022-09-08 11:40:00|12256.3|12240.3|12253.2|12237.2|12259.3|12243.3|12250.6|12234.6|0
1662637500000|2022-09-08 11:45:00|12252.6|12236.6|12245.2|12229.2|12253.3|12237.3|12245.1|12229.1|0
1662637800000|2022-09-08 11:50:00|12245|12229|12248.1|12232.1|12253.6|12237.6|12243.6|12227.6|0
1662638100000|2022-09-08 11:55:00|12248|12232|12254.3|12238.3|12254.3|12238.3|12246.1|12230.1|0
1662638400000|2022-09-08 12:00:00|12254.1|12238.1|12258.2|12242.2|12261.3|12245.3|12250.2|12234.2|0
1662638700000|2022-09-08 12:05:00|12258.8|12242.8|12262.6|12246.6|12266.5|12250.5|12257.8|12241.8|0
1662639000000|2022-09-08 12:10:00|12263.3|12247.3|12259.6|12243.6|12265.3|12249.3|12259.6|12243.6|0
1662639300000|2022-09-08 12:15:00|12260.2|12244.2|12238.5|12222.5|12291.2|12275.2|12236.5|12220.5|0
1662639600000|2022-09-08 12:20:00|12239.3|12223.3|12270.1|12254.1|12271.6|12255.6|12236.6|12220.6|0
1662639900000|2022-09-08 12:25:00|12271.1|12255.1|12257.1|12241.1|12271.1|12255.1|12249.1|12233.1|0
1662640200000|2022-09-08 12:30:00|12257.2|12241.2|12218|12202|12257.2|12241.2|12215|12199|0
1662640500000|2022-09-08 12:35:00|12219.7|12203.7|12220.6|12204.6|12228.1|12212.1|12216.5|12200.5|0
1662640800000|2022-09-08 12:40:00|12219.6|12203.6|12211.2|12195.2|12223.7|12207.7|12200.8|12184.8|0
1662641100000|2022-09-08 12:45:00|12210.7|12194.7|12217.2|12201.2|12227.2|12211.2|12205.6|12189.6|0
1662641400000|2022-09-08 12:50:00|12216.7|12200.7|12207.2|12191.2|12229.3|12213.3|12196.6|12180.6|0
1662641700000|2022-09-08 12:55:00|12206.2|12190.2|12183.7|12167.7|12206.2|12190.2|12178|12162|0
1662642000000|2022-09-08 13:00:00|12181.8|12165.8|12183.8|12167.8|12189.6|12173.6|12179.2|12163.2|0
1662642300000|2022-09-08 13:05:00|12184.3|12168.3|12179.5|12163.5|12188|12172|12170.3|12154.3|0
1662642600000|2022-09-08 13:10:00|12179.3|12163.3|12164.1|12148.1|12192.2|12176.2|12164.1|12148.1|0
1662642900000|2022-09-08 13:15:00|12166.1|12150.1|12183.7|12167.7|12186.1|12170.1|12163.1|12147.1|0
1662643200000|2022-09-08 13:20:00|12185.1|12169.1|12180.6|12164.6|12185.1|12169.1|12162.6|12146.6|0
1662643500000|2022-09-08 13:25:00|12181.2|12165.2|12169.1|12153.1|12183.6|12167.6|12157.2|12141.2|0
1662643800000|2022-09-08 13:30:00|12176.8|12160.8|12129.5|12113.5|12176.8|12160.8|12120.8|12104.8|0
1662644100000|2022-09-08 13:35:00|12125.7|12109.7|12158.1|12142.1|12166.5|12150.5|12120.6|12104.6|0
1662644400000|2022-09-08 13:40:00|12158.7|12142.7|12218.8|12202.8|12222.3|12206.3|12134.8|12118.8|0
1662644700000|2022-09-08 13:45:00|12215.7|12199.7|12217.8|12201.8|12235.7|12219.7|12198.8|12182.8|0
1662645000000|2022-09-08 13:50:00|12224|12208|12251.3|12235.3|12254|12238|12212.2|12196.2|0
1662645300000|2022-09-08 13:55:00|12251.2|12235.2|12246.8|12230.8|12271.7|12255.7|12239|12223|0
1662645600000|2022-09-08 14:00:00|12248.3|12232.3|12190.2|12174.2|12253|12237|12180.8|12164.8|0
1662645900000|2022-09-08 14:05:00|12189.2|12173.2|12220.5|12204.5|12232.5|12216.5|12185|12169|0
1662646200000|2022-09-08 14:10:00|12219|12203|12210.7|12194.7|12239.2|12223.2|12196.5|12180.5|0
1662646500000|2022-09-08 14:15:00|12211.3|12195.3|12274.9|12258.9|12276.3|12260.3|12197.1|12181.1|0
1662646800000|2022-09-08 14:20:00|12273.9|12257.9|12246.7|12230.7|12291.2|12275.2|12244.2|12228.2|0
1662647100000|2022-09-08 14:25:00|12247.2|12231.2|12257.3|12241.3|12262.7|12246.7|12238.8|12222.8|0
1662647400000|2022-09-08 14:30:00|12257|12241|12281.8|12265.8|12284.7|12268.7|12242.7|12226.7|0
1662647700000|2022-09-08 14:35:00|12281|12265|12306.2|12290.2|12313.3|12297.3|12269.4|12253.4|0
1662648000000|2022-09-08 14:40:00|12307.3|12291.3|12317.9|12301.9|12321.4|12305.4|12294|12278|0
1662648300000|2022-09-08 14:45:00|12318.8|12302.8|12316.9|12300.9|12329.4|12313.4|12307.8|12291.8|0
1662648600000|2022-09-08 14:50:00|12316.4|12300.4|12319.3|12303.3|12322.5|12306.5|12300|12284|0
1662648900000|2022-09-08 14:55:00|12318.9|12302.9|12346.7|12330.7|12346.7|12330.7|12313.5|12297.5|0
1662649200000|2022-09-08 15:00:00|12348.4|12332.4|12361.3|12345.3|12372.2|12356.2|12344.9|12328.9|0
1662649500000|2022-09-08 15:05:00|12359.9|12343.9|12368.9|12352.9|12375.4|12359.4|12357.9|12341.9|0
1662649800000|2022-09-08 15:10:00|12368.7|12352.7|12376.7|12360.7|12377.5|12361.5|12356.9|12340.9|0
1662650100000|2022-09-08 15:15:00|12375.4|12359.4|12372.7|12356.7|12378.5|12362.5|12363.4|12347.4|0
1662650400000|2022-09-08 15:20:00|12372.4|12356.4|12377.7|12361.7|12384.7|12368.7|12371.3|12355.3|0
1662650700000|2022-09-08 15:25:00|12377.3|12361.3|12363.7|12347.7|12379.5|12363.5|12363.4|12347.4|0
1662651000000|2022-09-08 15:30:00|12366.2|12350.2|12363|12347|12367.4|12351.4|12358.2|12342.2|0
1662651300000|2022-09-08 15:35:00|12364.9|12348.9|12335.4|12319.4|12374.2|12358.2|12333.2|12317.2|0
1662651600000|2022-09-08 15:40:00|12334.2|12318.2|12332.7|12316.7|12336.9|12320.9|12319|12303|0
1662651900000|2022-09-08 15:45:00|12331.4|12315.4|12322.2|12306.2|12341.2|12325.2|12319.8|12303.8|0
1662652200000|2022-09-08 15:50:00|12321.4|12305.4|12334.4|12318.4|12334.7|12318.7|12312.9|12296.9|0
1662652500000|2022-09-08 15:55:00|12334.7|12318.7|12321.7|12305.7|12337.8|12321.8|12319.9|12303.9|0
1662652800000|2022-09-08 16:00:00|12322.4|12306.4|12241.8|12225.8|12328.2|12312.2|12241.2|12225.2|0
1662653100000|2022-09-08 16:05:00|12240.4|12224.4|12198.2|12182.2|12242.9|12226.9|12181.9|12165.9|0
1662653400000|2022-09-08 16:10:00|12197|12181|12179.2|12163.2|12197.7|12181.7|12162.4|12146.4|0
1662653700000|2022-09-08 16:15:00|12180.5|12164.5|12172.2|12156.2|12191.3|12175.3|12157.5|12141.5|0
1662654000000|2022-09-08 16:20:00|12172.5|12156.5|12168.7|12152.7|12180.3|12164.3|12145.7|12129.7|0
1662654300000|2022-09-08 16:25:00|12168.3|12152.3|12181.4|12165.4|12187.2|12171.2|12160.2|12144.2|0
1662654600000|2022-09-08 16:30:00|12178.5|12162.5|12196.3|12180.3|12208.8|12192.8|12175.9|12159.9|0
1662654900000|2022-09-08 16:35:00|12196.4|12180.4|12205.9|12189.9|12215.7|12199.7|12196.4|12180.4|0
1662655200000|2022-09-08 16:40:00|12206.1|12190.1|12247.3|12231.3|12250.3|12234.3|12198.1|12182.1|0
1662655500000|2022-09-08 16:45:00|12246.8|12230.8|12232.3|12216.3|12246.8|12230.8|12225.4|12209.4|0
1662655800000|2022-09-08 16:50:00|12229.8|12213.8|12237.6|12221.6|12253.1|12237.1|12229.8|12213.8|0
1662656100000|2022-09-08 16:55:00|12238.3|12222.3|12234.6|12218.6|12248.6|12232.6|12233.3|12217.3|0
1662656400000|2022-09-08 17:00:00|12235.3|12219.3|12210.8|12194.8|12241.6|12225.6|12203.2|12187.2|0
1662656700000|2022-09-08 17:05:00|12209.8|12193.8|12218.8|12202.8|12222.7|12206.7|12204.1|12188.1|0
1662657000000|2022-09-08 17:10:00|12220.6|12204.6|12276.9|12260.9|12280.3|12264.3|12220.6|12204.6|0
1662657300000|2022-09-08 17:15:00|12278.8|12262.8|12276.1|12260.1|12283.3|12267.3|12268.7|12252.7|0
1662657600000|2022-09-08 17:20:00|12276.3|12260.3|12281.3|12265.3|12283.8|12267.8|12273.6|12257.6|0
1662657900000|2022-09-08 17:25:00|12281.8|12265.8|12279.2|12263.2|12288.6|12272.6|12263.8|12247.8|0
1662658200000|2022-09-08 17:30:00|12279.8|12263.8|12278.1|12262.1|12288.1|12272.1|12262.6|12246.6|0
1662658500000|2022-09-08 17:35:00|12278.6|12262.6|12292.1|12276.1|12307.8|12291.8|12275.6|12259.6|0
1662658800000|2022-09-08 17:40:00|12291.8|12275.8|12294.8|12278.8|12299.1|12283.1|12287.1|12271.1|0
1662659100000|2022-09-08 17:45:00|12293.3|12277.3|12296.7|12280.7|12298.6|12282.6|12282.6|12266.6|0
1662659400000|2022-09-08 17:50:00|12297.1|12281.1|12279.9|12263.9|12299.8|12283.8|12278.3|12262.3|0
1662659700000|2022-09-08 17:55:00|12280.8|12264.8|12265.8|12249.8|12281.8|12265.8|12240.3|12224.3|0
1662660000000|2022-09-08 18:00:00|12265.6|12249.6|12274.6|12258.6|12275.4|12259.4|12259.3|12243.3|0
1662660300000|2022-09-08 18:05:00|12275.3|12259.3|12267.3|12251.3|12285.6|12269.6|12259.1|12243.1|0
1662660600000|2022-09-08 18:10:00|12267.8|12251.8|12258.2|12242.2|12276.9|12260.9|12257.4|12241.4|0
1662660900000|2022-09-08 18:15:00|12257.3|12241.3|12274.3|12258.3|12279.8|12263.8|12245.6|12229.6|0
1662661200000|2022-09-08 18:20:00|12272.2|12256.2|12270.3|12254.3|12278.6|12262.6|12264.2|12248.2|0
1662661500000|2022-09-08 18:25:00|12271.3|12255.3|12269.6|12253.6|12278.3|12262.3|12261.8|12245.8|0
1662661800000|2022-09-08 18:30:00|12269.8|12253.8|12295.1|12279.1|12297.8|12281.8|12269.1|12253.1|0
1662662100000|2022-09-08 18:35:00|12295.9|12279.9|12302.8|12286.8|12306.6|12290.6|12287.1|12271.1|0
1662662400000|2022-09-08 18:40:00|12303.6|12287.6|12281.3|12265.3|12306.9|12290.9|12255.6|12239.6|0
1662662700000|2022-09-08 18:45:00|12280.1|12264.1|12267.8|12251.8|12285.8|12269.8|12258.1|12242.1|0
1662663000000|2022-09-08 18:50:00|12266.1|12250.1|12280.6|12264.6|12282.8|12266.8|12252.8|12236.8|0
1662663300000|2022-09-08 18:55:00|12279.6|12263.6|12263.3|12247.3|12279.6|12263.6|12256.8|12240.8|0
1662663600000|2022-09-08 19:00:00|12262.6|12246.6|12253.1|12237.1|12275.8|12259.8|12237.6|12221.6|0
1662663900000|2022-09-08 19:05:00|12251.6|12235.6|12258.1|12242.1|12268.3|12252.3|12248.8|12232.8|0
1662664200000|2022-09-08 19:10:00|12257.1|12241.1|12278.3|12262.3|12279.3|12263.3|12251.2|12235.2|0
1662664500000|2022-09-08 19:15:00|12279.1|12263.1|12283.8|12267.8|12286.6|12270.6|12272.8|12256.8|0
1662664800000|2022-09-08 19:20:00|12282|12266|12288.9|12272.9|12294.2|12278.2|12275.5|12259.5|0
1662665100000|2022-09-08 19:25:00|12290|12274|12282.5|12266.5|12292|12276|12279.4|12263.4|0
1662665400000|2022-09-08 19:30:00|12282|12266|12275.2|12259.2|12295|12279|12271.7|12255.7|0
1662665700000|2022-09-08 19:35:00|12275|12259|12278.4|12262.4|12281.9|12265.9|12265.7|12249.7|0
1662666000000|2022-09-08 19:40:00|12278|12262|12256.9|12240.9|12281.7|12265.7|12253.2|12237.2|0
1662666300000|2022-09-08 19:45:00|12255.2|12239.2|12265|12249|12281.9|12265.9|12254.2|12238.2|0
1662666600000|2022-09-08 19:50:00|12270.9|12254.9|12308|12292|12310.4|12294.4|12270.9|12254.9|0
1662666900000|2022-09-08 19:55:00|12307.5|12291.5|12329.9|12313.9|12330.7|12314.7|12302|12286|0
1662667200000|2022-09-08 20:00:00|12331.5|12315.5|12342.2|12326.2|12346.5|12330.5|12329.5|12313.5|0
1662667500000|2022-09-08 20:05:00|12343|12327|12343.7|12327.7|12346.7|12330.7|12341.6|12325.6|0
1662667800000|2022-09-08 20:10:00|12343.6|12327.6|12345|12329|12352.1|12336.1|12341.5|12325.5|0
1662668100000|2022-09-08 20:15:00|12345.7|12329.7|12350.9|12334.9|12351.9|12335.9|12345.6|12329.6|0
1662668400000|2022-09-08 20:20:00|12351|12335|12348.1|12332.1|12351.4|12335.4|12345.4|12329.4|0
1662668700000|2022-09-08 20:25:00|12347.6|12331.6|12349.6|12333.6|12349.6|12333.6|12346.5|12330.5|0
1662669000000|2022-09-08 20:30:00|12349.7|12333.7|12349.5|12333.5|12350.7|12334.7|12347.2|12331.2|0
1662669300000|2022-09-08 20:35:00|12349.6|12333.6|12350.1|12334.1|12350.7|12334.7|12348.7|12332.7|0
1662669600000|2022-09-08 20:40:00|12350.2|12334.2|12351.2|12335.2|12352.2|12336.2|12349.2|12333.2|0
1662669900000|2022-09-08 20:45:00|12351.1|12335.1|12351.7|12335.7|12353.2|12337.2|12350.6|12334.6|0
1662670200000|2022-09-08 20:50:00|12351.9|12335.9|12354|12338|12354.2|12338.2|12351.9|12335.9|0
1662670500000|2022-09-08 20:55:00|12353.7|12337.7|12352|12336|12353.9|12337.9|12349.1|12333.1|0
1662670800000|2022-09-08 21:00:00|12351.7|12335.7|12350.7|12334.7|12354.1|12338.1|12350.6|12334.6|0
1662671100000|2022-09-08 21:05:00|12350.9|12334.9|12350|12334|12351|12335|12348.4|12332.4|0
1662671400000|2022-09-08 21:10:00|12349.9|12333.9|12350.2|12334.2|12352.1|12336.1|12349.4|12333.4|0
1662671700000|2022-09-08 21:15:00|12350.3|12334.3|12348.8|12332.8|12352.6|12336.6|12348.7|12332.7|0
1662672000000|2022-09-08 21:20:00|12348.9|12332.9|12347.5|12331.5|12348.9|12332.9|12347|12331|0
1662672300000|2022-09-08 21:25:00|12347.2|12331.2|12348.5|12332.5|12349.7|12333.7|12347.2|12331.2|0
1662672600000|2022-09-08 21:30:00|12348.4|12332.4|12347.7|12331.7|12349.6|12333.6|12347.7|12331.7|0
1662672900000|2022-09-08 21:35:00|12348.5|12332.5|12345.1|12329.1|12348.5|12332.5|12344.4|12328.4|0
1662673200000|2022-09-08 21:40:00|12345|12329|12344.6|12328.6|12345.4|12329.4|12344.5|12328.5|0
1662673500000|2022-09-08 21:45:00|12344.5|12328.5|12344.4|12328.4|12345.4|12329.4|12344.2|12328.2|0
1662673800000|2022-09-08 21:50:00|12344.5|12328.5|12343.4|12327.4|12345.9|12329.9|12343|12327|0
1662674100000|2022-09-08 21:55:00|12343.5|12327.5|12344.1|12328.1|12344.5|12328.5|12343.1|12327.1|0
1662674400000|2022-09-08 22:00:00|12351.7|12335.7|12342.9|12326.9|12351.7|12335.7|12342.1|12326.1|0
1662674700000|2022-09-08 22:05:00|12342.7|12326.7|12344|12328|12344.7|12328.7|12342.7|12326.7|0
1662675000000|2022-09-08 22:10:00|12344.1|12328.1|12343.4|12327.4|12344.6|12328.6|12343.4|12327.4|0
1662675300000|2022-09-08 22:15:00|12342.6|12326.6|12337.7|12321.7|12343.4|12327.4|12337.2|12321.2|0
1662675600000|2022-09-08 22:20:00|12337.6|12321.6|12337.4|12321.4|12339.4|12323.4|12336.4|12320.4|0
1662675900000|2022-09-08 22:25:00|12337.2|12321.2|12335.9|12319.9|12339.9|12323.9|12335.5|12319.5|0
1662676200000|2022-09-08 22:30:00|12336.5|12320.5|12338.4|12322.4|12338.6|12322.6|12334.9|12318.9|0
1662676500000|2022-09-08 22:35:00|12338.5|12322.5|12345.5|12329.5|12345.9|12329.9|12337.4|12321.4|0
1662676800000|2022-09-08 22:40:00|12345.4|12329.4|12341.5|12325.5|12345.5|12329.5|12340.9|12324.9|0
1662677100000|2022-09-08 22:45:00|12341.6|12325.6|12341.2|12325.2|12343.1|12327.1|12341.1|12325.1|0
1662677400000|2022-09-08 22:50:00|12341.1|12325.1|12340.2|12324.2|12341.9|12325.9|12340.1|12324.1|0
1662677700000|2022-09-08 22:55:00|12340.1|12324.1|12344|12328|12344.5|12328.5|12340.1|12324.1|0
1662678000000|2022-09-08 23:00:00|12344.1|12328.1|12349.9|12333.9|12350.9|12334.9|12344|12328|0
1662678300000|2022-09-08 23:05:00|12349.7|12333.7|12349.2|12333.2|12351.9|12335.9|12348.4|12332.4|0
1662678600000|2022-09-08 23:10:00|12349.1|12333.1|12350.6|12334.6|12351.5|12335.5|12348.5|12332.5|0
1662678900000|2022-09-08 23:15:00|12351.6|12335.6|12352.7|12336.7|12353|12337|12351.2|12335.2|0
1662679200000|2022-09-08 23:20:00|12352.9|12336.9|12358.7|12342.7|12359.4|12343.4|12352.7|12336.7|0
1662679500000|2022-09-08 23:25:00|12358.9|12342.9|12360.6|12344.6|12361|12345|12358.5|12342.5|0
1662679800000|2022-09-08 23:30:00|12360.7|12344.7|12356.9|12340.9|12360.9|12344.9|12353.7|12337.7|0
1662680100000|2022-09-08 23:35:00|12357|12341|12356.7|12340.7|12357|12341|12353.7|12337.7|0
1662680400000|2022-09-08 23:40:00|12356.4|12340.4|12353.9|12337.9|12357.7|12341.7|12353.9|12337.9|0
1662680700000|2022-09-08 23:45:00|12353.7|12337.7|12357|12341|12357.2|12341.2|12353.6|12337.6|0
1662681000000|2022-09-08 23:50:00|12357.2|12341.2|12360.6|12344.6|12363.5|12347.5|12357.2|12341.2|0
1662681300000|2022-09-08 23:55:00|12360.5|12344.5|12356.1|12340.1|12360.6|12344.6|12354.9|12338.9|0
1662681600000|2022-09-09 00:00:00|12355.1|12339.1|12354.7|12338.7|12362.9|12346.9|12351.4|12335.4|0
1662681900000|2022-09-09 00:05:00|12354.6|12338.6|12361.1|12345.1|12364.5|12348.5|12352.5|12336.5|0
1662682200000|2022-09-09 00:10:00|12361.4|12345.4|12374.2|12358.2|12374.2|12358.2|12361.4|12345.4|0
1662682500000|2022-09-09 00:15:00|12373.9|12357.9|12378.4|12362.4|12382.4|12366.4|12370.6|12354.6|0
1662682800000|2022-09-09 00:20:00|12378.2|12362.2|12373.6|12357.6|12378.2|12362.2|12373|12357|0
1662683100000|2022-09-09 00:25:00|12373.9|12357.9|12379.9|12363.9|12381.4|12365.4|12372.2|12356.2|0
1662683400000|2022-09-09 00:30:00|12380.1|12364.1|12396.6|12380.6|12397.7|12381.7|12379.6|12363.6|0
1662683700000|2022-09-09 00:35:00|12396.2|12380.2|12397.6|12381.6|12400.2|12384.2|12395.6|12379.6|0
1662684000000|2022-09-09 00:40:00|12397.7|12381.7|12401.6|12385.6|12403.4|12387.4|12396.7|12380.7|0
1662684300000|2022-09-09 00:45:00|12401.7|12385.7|12400.9|12384.9|12402.5|12386.5|12398.7|12382.7|0
1662684600000|2022-09-09 00:50:00|12400.7|12384.7|12402.4|12386.4|12403.5|12387.5|12399.7|12383.7|0
1662684900000|2022-09-09 00:55:00|12402.2|12386.2|12393.6|12377.6|12402.2|12386.2|12391.7|12375.7|0
1662685200000|2022-09-09 01:00:00|12393.7|12377.7|12386.1|12370.1|12394|12378|12385.1|12369.1|0
1662685500000|2022-09-09 01:05:00|12386.2|12370.2|12388.6|12372.6|12391|12375|12381.5|12365.5|0
1662685800000|2022-09-09 01:10:00|12388.4|12372.4|12385.9|12369.9|12390|12374|12385.7|12369.7|0
1662686100000|2022-09-09 01:15:00|12386.1|12370.1|12389.7|12373.7|12390.4|12374.4|12384.6|12368.6|0
1662686400000|2022-09-09 01:20:00|12390.1|12374.1|12384.6|12368.6|12392.5|12376.5|12384.6|12368.6|0
1662686700000|2022-09-09 01:25:00|12384.7|12368.7|12378.6|12362.6|12385.2|12369.2|12378.4|12362.4|0
1662687000000|2022-09-09 01:30:00|12378.9|12362.9|12366.7|12350.7|12378.9|12362.9|12366.4|12350.4|0
1662687300000|2022-09-09 01:35:00|12367.1|12351.1|12365.9|12349.9|12370.1|12354.1|12365.9|12349.9|0
1662687600000|2022-09-09 01:40:00|12366.1|12350.1|12372.7|12356.7|12374.7|12358.7|12365.7|12349.7|0
1662687900000|2022-09-09 01:45:00|12372.9|12356.9|12374|12358|12374.2|12358.2|12370.7|12354.7|0
1662688200000|2022-09-09 01:50:00|12374.6|12358.6|12375.9|12359.9|12379.4|12363.4|12374.4|12358.4|0
1662688500000|2022-09-09 01:55:00|12376|12360|12372.2|12356.2|12378.1|12362.1|12370.1|12354.1|0
1662688800000|2022-09-09 02:00:00|12373|12357|12376.9|12360.9|12378.1|12362.1|12372.6|12356.6|0
1662689100000|2022-09-09 02:05:00|12376.7|12360.7|12375.7|12359.7|12379.2|12363.2|12375.4|12359.4|0
1662689400000|2022-09-09 02:10:00|12375.4|12359.4|12383|12367|12384.6|12368.6|12375.4|12359.4|0
1662689700000|2022-09-09 02:15:00|12383.4|12367.4|12382.7|12366.7|12384.6|12368.6|12381.5|12365.5|0
1662690000000|2022-09-09 02:20:00|12382.6|12366.6|12387.4|12371.4|12388.1|12372.1|12382.4|12366.4|0
1662690300000|2022-09-09 02:25:00|12387.5|12371.5|12390.9|12374.9|12391.2|12375.2|12386.5|12370.5|0
1662690600000|2022-09-09 02:30:00|12391|12375|12390.4|12374.4|12394.4|12378.4|12390.2|12374.2|0
1662690900000|2022-09-09 02:35:00|12390.1|12374.1|12386.4|12370.4|12390.6|12374.6|12384.9|12368.9|0
1662691200000|2022-09-09 02:40:00|12386.5|12370.5|12389.2|12373.2|12390.6|12374.6|12385.7|12369.7|0
1662691500000|2022-09-09 02:45:00|12389.4|12373.4|12379.9|12363.9|12390.2|12374.2|12377.7|12361.7|0
1662691800000|2022-09-09 02:50:00|12380|12364|12380.9|12364.9|12383.4|12367.4|12380|12364|0
1662692100000|2022-09-09 02:55:00|12380.5|12364.5|12380.5|12364.5|12383.9|12367.9|12379.2|12363.2|0
1662692400000|2022-09-09 03:00:00|12380.4|12364.4|12381.6|12365.6|12382.6|12366.6|12380.2|12364.2|0
1662692700000|2022-09-09 03:05:00|12381.9|12365.9|12378.1|12362.1|12383.1|12367.1|12376.1|12360.1|0
1662693000000|2022-09-09 03:10:00|12378|12362|12378.2|12362.2|12382.6|12366.6|12377.1|12361.1|0
1662693300000|2022-09-09 03:15:00|12378.4|12362.4|12383.6|12367.6|12383.6|12367.6|12377.7|12361.7|0
1662693600000|2022-09-09 03:20:00|12383.7|12367.7|12385|12369|12386.5|12370.5|12383.4|12367.4|0
1662693900000|2022-09-09 03:25:00|12385.2|12369.2|12392.4|12376.4|12392.5|12376.5|12385.2|12369.2|0
1662694200000|2022-09-09 03:30:00|12392|12376|12387.4|12371.4|12392.7|12376.7|12385.9|12369.9|0
1662694500000|2022-09-09 03:35:00|12387.9|12371.9|12388.2|12372.2|12389.4|12373.4|12387.1|12371.1|0
1662694800000|2022-09-09 03:40:00|12388.6|12372.6|12390.6|12374.6|12391.9|12375.9|12388.2|12372.2|0
1662695100000|2022-09-09 03:45:00|12390.7|12374.7|12384.9|12368.9|12391.2|12375.2|12384.9|12368.9|0
1662695400000|2022-09-09 03:50:00|12385.1|12369.1|12387.2|12371.2|12388.4|12372.4|12384.1|12368.1|0
1662695700000|2022-09-09 03:55:00|12387.6|12371.6|12392.9|12376.9|12393.6|12377.6|12387.6|12371.6|0
1662696000000|2022-09-09 04:00:00|12392.7|12376.7|12396.6|12380.6|12398.7|12382.7|12392.7|12376.7|0
1662696300000|2022-09-09 04:05:00|12396.5|12380.5|12399.6|12383.6|12402.1|12386.1|12396.4|12380.4|0
1662696600000|2022-09-09 04:10:00|12399.7|12383.7|12401.4|12385.4|12402.4|12386.4|12399.4|12383.4|0
1662696900000|2022-09-09 04:15:00|12401.2|12385.2|12399.7|12383.7|12401.6|12385.6|12399.6|12383.6|0
1662697200000|2022-09-09 04:20:00|12399.5|12383.5|12399|12383|12400.4|12384.4|12397.6|12381.6|0
1662697500000|2022-09-09 04:25:00|12399.1|12383.1|12401.1|12385.1|12401.7|12385.7|12396.7|12380.7|0
1662697800000|2022-09-09 04:30:00|12401|12385|12401.7|12385.7|12401.9|12385.9|12398|12382|0
1662698100000|2022-09-09 04:35:00|12401.6|12385.6|12407.7|12391.7|12408|12392|12401.6|12385.6|0
1662698400000|2022-09-09 04:40:00|12407.4|12391.4|12406.6|12390.6|12407.9|12391.9|12404.5|12388.5|0
1662698700000|2022-09-09 04:45:00|12406.7|12390.7|12415.9|12399.9|12419.1|12403.1|12406.1|12390.1|0
1662699000000|2022-09-09 04:50:00|12415.6|12399.6|12414.4|12398.4|12417.1|12401.1|12412.4|12396.4|0
1662699300000|2022-09-09 04:55:00|12414.2|12398.2|12412.6|12396.6|12415.5|12399.5|12412.2|12396.2|0
1662699600000|2022-09-09 05:00:00|12412.4|12396.4|12408.7|12392.7|12414.9|12398.9|12407.2|12391.2|0
1662699900000|2022-09-09 05:05:00|12408.9|12392.9|12399.5|12383.5|12410.4|12394.4|12399.5|12383.5|0
1662700200000|2022-09-09 05:10:00|12399.6|12383.6|12400.6|12384.6|12401.6|12385.6|12398.6|12382.6|0
1662700500000|2022-09-09 05:15:00|12400.7|12384.7|12402.2|12386.2|12404.5|12388.5|12399.2|12383.2|0
1662700800000|2022-09-09 05:20:00|12402.1|12386.1|12400.5|12384.5|12402.2|12386.2|12398.6|12382.6|0
1662701100000|2022-09-09 05:25:00|12400.7|12384.7|12404.9|12388.9|12407|12391|12400.4|12384.4|0
1662701400000|2022-09-09 05:30:00|12405|12389|12393.6|12377.6|12408.1|12392.1|12392.1|12376.1|0
1662701700000|2022-09-09 05:35:00|12393.9|12377.9|12392.2|12376.2|12393.9|12377.9|12390.9|12374.9|0
1662702000000|2022-09-09 05:40:00|12392.1|12376.1|12398.6|12382.6|12400|12384|12392.1|12376.1|0
1662702300000|2022-09-09 05:45:00|12399.1|12383.1|12401|12385|12401.4|12385.4|12395.5|12379.5|0
1662702600000|2022-09-09 05:50:00|12400.7|12384.7|12394.1|12378.1|12400.9|12384.9|12393.5|12377.5|0
1662702900000|2022-09-09 05:55:00|12393.9|12377.9|12395.1|12379.1|12397|12381|12390.6|12374.6|0
1662703200000|2022-09-09 06:00:00|12395.2|12379.2|12379.1|12363.1|12395.2|12379.2|12376.4|12360.4|0
1662703500000|2022-09-09 06:05:00|12378.6|12362.6|12376.6|12360.6|12380|12364|12376.6|12360.6|0
1662703800000|2022-09-09 06:10:00|12377|12361|12379.1|12363.1|12381.4|12365.4|12376.5|12360.5|0
1662704100000|2022-09-09 06:15:00|12379.5|12363.5|12379.6|12363.6|12382.6|12366.6|12379|12363|0
1662704400000|2022-09-09 06:20:00|12379.7|12363.7|12380.1|12364.1|12383.2|12367.2|12379.4|12363.4|0
1662704700000|2022-09-09 06:25:00|12380|12364|12373|12357|12382.5|12366.5|12372.6|12356.6|0
1662705000000|2022-09-09 06:30:00|12374.4|12358.4|12362.5|12346.5|12375.4|12359.4|12361.6|12345.6|0
1662705300000|2022-09-09 06:35:00|12362.4|12346.4|12371.2|12355.2|12371.2|12355.2|12361.6|12345.6|0
1662705600000|2022-09-09 06:40:00|12371.4|12355.4|12371.1|12355.1|12371.4|12355.4|12366.1|12350.1|0
1662705900000|2022-09-09 06:45:00|12371|12355|12376.2|12360.2|12378.5|12362.5|12369.9|12353.9|0
1662706200000|2022-09-09 06:50:00|12377.1|12361.1|12378.1|12362.1|12379.2|12363.2|12376.4|12360.4|0
1662706500000|2022-09-09 06:55:00|12378.2|12362.2|12385.6|12369.6|12389.1|12373.1|12377.6|12361.6|0
1662706800000|2022-09-09 07:00:00|12386|12370|12401.4|12385.4|12402.2|12386.2|12382.7|12366.7|0
1662707100000|2022-09-09 07:05:00|12402.4|12386.4|12410.7|12394.7|12426.9|12410.9|12402.4|12386.4|0
1662707400000|2022-09-09 07:10:00|12410.9|12394.9|12443.5|12427.5|12444.6|12428.6|12409.1|12393.1|0
1662707700000|2022-09-09 07:15:00|12443.1|12427.1|12439.5|12423.5|12448.7|12432.7|12437.7|12421.7|0
1662708000000|2022-09-09 07:20:00|12439.9|12423.9|12441.1|12425.1|12450.2|12434.2|12439.7|12423.7|0
1662708300000|2022-09-09 07:25:00|12441.6|12425.6|12458.4|12442.4|12460|12444|12441.6|12425.6|0
1662708600000|2022-09-09 07:30:00|12458.2|12442.2|12436.4|12420.4|12459.7|12443.7|12436.4|12420.4|0
1662708900000|2022-09-09 07:35:00|12436.6|12420.6|12429.9|12413.9|12437|12421|12425.7|12409.7|0
1662709200000|2022-09-09 07:40:00|12430.2|12414.2|12423.1|12407.1|12433.4|12417.4|12421.9|12405.9|0
1662709500000|2022-09-09 07:45:00|12423.6|12407.6|12427.6|12411.6|12431.7|12415.7|12423.4|12407.4|0
1662709800000|2022-09-09 07:50:00|12426.1|12410.1|12417.4|12401.4|12429.6|12413.6|12413.4|12397.4|0
1662710100000|2022-09-09 07:55:00|12416.7|12400.7|12424.6|12408.6|12426.2|12410.2|12415.2|12399.2|0
1662710400000|2022-09-09 08:00:00|12424.4|12408.4|12418.6|12402.6|12424.9|12408.9|12413.6|12397.6|0
1662710700000|2022-09-09 08:05:00|12418.4|12402.4|12424.9|12408.9|12425.4|12409.4|12416.6|12400.6|0
1662711000000|2022-09-09 08:10:00|12424.7|12408.7|12429.7|12413.7|12432.9|12416.9|12422|12406|0
1662711300000|2022-09-09 08:15:00|12430.7|12414.7|12448|12432|12449.9|12433.9|12430.1|12414.1|0
1662711600000|2022-09-09 08:20:00|12448.2|12432.2|12453.9|12437.9|12455.5|12439.5|12445|12429|0
1662711900000|2022-09-09 08:25:00|12453.1|12437.1|12455.4|12439.4|12456.2|12440.2|12449.2|12433.2|0
1662712200000|2022-09-09 08:30:00|12455.6|12439.6|12444.4|12428.4|12457.5|12441.5|12444.1|12428.1|0
1662712500000|2022-09-09 08:35:00|12444.5|12428.5|12435.1|12419.1|12449.6|12433.6|12433.6|12417.6|0
1662712800000|2022-09-09 08:40:00|12432.4|12416.4|12445.5|12429.5|12447.9|12431.9|12430.6|12414.6|0
1662713100000|2022-09-09 08:45:00|12445.6|12429.6|12450|12434|12451|12435|12445.6|12429.6|0
1662713400000|2022-09-09 08:50:00|12450.4|12434.4|12453.6|12437.6|12454.9|12438.9|12448.1|12432.1|0
1662713700000|2022-09-09 08:55:00|12454|12438|12455.4|12439.4|12458.9|12442.9|12452.1|12436.1|0
1662714000000|2022-09-09 09:00:00|12456.1|12440.1|12454.7|12438.7|12457|12441|12445.6|12429.6|0
1662714300000|2022-09-09 09:05:00|12454.2|12438.2|12452|12436|12458|12442|12447.1|12431.1|0
1662714600000|2022-09-09 09:10:00|12452.1|12436.1|12456.7|12440.7|12457.9|12441.9|12451.6|12435.6|0
1662714900000|2022-09-09 09:15:00|12456.1|12440.1|12450|12434|12457.4|12441.4|12450|12434|0
1662715200000|2022-09-09 09:20:00|12449.9|12433.9|12457.5|12441.5|12459.6|12443.6|12449.7|12433.7|0
1662715500000|2022-09-09 09:25:00|12456.5|12440.5|12455.4|12439.4|12458.6|12442.6|12452.4|12436.4|0
1662715800000|2022-09-09 09:30:00|12455.5|12439.5|12454|12438|12456.6|12440.6|12451.6|12435.6|0
1662716100000|2022-09-09 09:35:00|12454.1|12438.1|12457.4|12441.4|12457.4|12441.4|12450.1|12434.1|0
1662716400000|2022-09-09 09:40:00|12457.2|12441.2|12453.6|12437.6|12468.1|12452.1|12452.7|12436.7|0
1662716700000|2022-09-09 09:45:00|12453.5|12437.5|12451.9|12435.9|12455.7|12439.7|12450.1|12434.1|0
1662717000000|2022-09-09 09:50:00|12451.7|12435.7|12447.2|12431.2|12454|12438|12444|12428|0
1662717300000|2022-09-09 09:55:00|12447.4|12431.4|12458|12442|12461.5|12445.5|12446.7|12430.7|0
1662717600000|2022-09-09 10:00:00|12457.9|12441.9|12448|12432|12458|12442|12448|12432|0
1662717900000|2022-09-09 10:05:00|12447.9|12431.9|12442.1|12426.1|12451|12435|12440.7|12424.7|0
1662718200000|2022-09-09 10:10:00|12442.2|12426.2|12447.6|12431.6|12448.6|12432.6|12442.1|12426.1|0
1662718500000|2022-09-09 10:15:00|12447.9|12431.9|12447.4|12431.4|12457.1|12441.1|12442|12426|0
1662718800000|2022-09-09 10:20:00|12447.2|12431.2|12456.4|12440.4|12456.7|12440.7|12443.7|12427.7|0
1662719100000|2022-09-09 10:25:00|12456.5|12440.5|12457.5|12441.5|12458.1|12442.1|12452.7|12436.7|0
1662719400000|2022-09-09 10:30:00|12456.9|12440.9|12464.1|12448.1|12469.5|12453.5|12454.2|12438.2|0
1662719700000|2022-09-09 10:35:00|12464.4|12448.4|12469.1|12453.1|12470.5|12454.5|12461|12445|0
1662720000000|2022-09-09 10:40:00|12469.9|12453.9|12476.5|12460.5|12478.4|12462.4|12468|12452|0
1662720300000|2022-09-09 10:45:00|12476.9|12460.9|12478.4|12462.4|12486.1|12470.1|12476|12460|0
1662720600000|2022-09-09 10:50:00|12478.5|12462.5|12471.1|12455.1|12479.7|12463.7|12470.9|12454.9|0
1662720900000|2022-09-09 10:55:00|12471.4|12455.4|12468.9|12452.9|12475.1|12459.1|12467.9|12451.9|0
1662721200000|2022-09-09 11:00:00|12469.7|12453.7|12462.6|12446.6|12469.7|12453.7|12459|12443|0
1662721500000|2022-09-09 11:05:00|12462.7|12446.7|12465.1|12449.1|12466.7|12450.7|12461.4|12445.4|0
1662721800000|2022-09-09 11:10:00|12465.4|12449.4|12463.9|12447.9|12465.6|12449.6|12457.9|12441.9|0
1662722100000|2022-09-09 11:15:00|12464|12448|12462.2|12446.2|12468.7|12452.7|12458.7|12442.7|0
1662722400000|2022-09-09 11:20:00|12462.1|12446.1|12454.4|12438.4|12462.4|12446.4|12454.2|12438.2|0
1662722700000|2022-09-09 11:25:00|12454|12438|12455.9|12439.9|12457.7|12441.7|12452.1|12436.1|0
1662723000000|2022-09-09 11:30:00|12456|12440|12445.4|12429.4|12456|12440|12443.5|12427.5|0
1662723300000|2022-09-09 11:35:00|12445.6|12429.6|12454.6|12438.6|12455.5|12439.5|12445|12429|0
1662723600000|2022-09-09 11:40:00|12454.1|12438.1|12452.1|12436.1|12454.6|12438.6|12450.1|12434.1|0
1662723900000|2022-09-09 11:45:00|12452|12436|12453.1|12437.1|12454.5|12438.5|12450.9|12434.9|0
1662724200000|2022-09-09 11:50:00|12452.9|12436.9|12451.6|12435.6|12454|12438|12450|12434|0
1662724500000|2022-09-09 11:55:00|12451.9|12435.9|12450.9|12434.9|12452.7|12436.7|12441|12425|0
1662724800000|2022-09-09 12:00:00|12450.7|12434.7|12444.5|12428.5|12451.9|12435.9|12442.9|12426.9|0
1662725100000|2022-09-09 12:05:00|12444.4|12428.4|12434.5|12418.5|12444.7|12428.7|12434.5|12418.5|0
1662725400000|2022-09-09 12:10:00|12436|12420|12440.9|12424.9|12442.1|12426.1|12433|12417|0
1662725700000|2022-09-09 12:15:00|12441.5|12425.5|12447.5|12431.5|12450.9|12434.9|12439.2|12423.2|0
1662726000000|2022-09-09 12:20:00|12447.4|12431.4|12448.9|12432.9|12452.5|12436.5|12445|12429|0
1662726300000|2022-09-09 12:25:00|12449|12433|12450.2|12434.2|12456.5|12440.5|12448.7|12432.7|0
1662726600000|2022-09-09 12:30:00|12450.4|12434.4|12463|12447|12464.6|12448.6|12447.1|12431.1|0
1662726900000|2022-09-09 12:35:00|12463.5|12447.5|12464.6|12448.6|12465.5|12449.5|12459|12443|0
1662727200000|2022-09-09 12:40:00|12463.4|12447.4|12478.4|12462.4|12478.4|12462.4|12463|12447|0
1662727500000|2022-09-09 12:45:00|12477.2|12461.2|12476.4|12460.4|12478.5|12462.5|12470|12454|0
1662727800000|2022-09-09 12:50:00|12476.1|12460.1|12455.5|12439.5|12477.2|12461.2|12455.5|12439.5|0
1662728100000|2022-09-09 12:55:00|12455.7|12439.7|12450.2|12434.2|12464.5|12448.5|12450.2|12434.2|0
1662728400000|2022-09-09 13:00:00|12450.4|12434.4|12448.4|12432.4|12452.7|12436.7|12443.5|12427.5|0
1662728700000|2022-09-09 13:05:00|12448.2|12432.2|12449.1|12433.1|12450.7|12434.7|12440.5|12424.5|0
1662729000000|2022-09-09 13:10:00|12449.2|12433.2|12449.4|12433.4|12449.9|12433.9|12440.2|12424.2|0
1662729300000|2022-09-09 13:15:00|12449.9|12433.9|12451.2|12435.2|12457.5|12441.5|12449.1|12433.1|0
1662729600000|2022-09-09 13:20:00|12451|12435|12433.7|12417.7|12454.7|12438.7|12433.7|12417.7|0
1662729900000|2022-09-09 13:25:00|12434.9|12418.9|12422.6|12406.6|12436.5|12420.5|12411.9|12395.9|0
1662730200000|2022-09-09 13:30:00|12423.9|12407.9|12471.9|12455.9|12474|12458|12423.9|12407.9|0
1662730500000|2022-09-09 13:35:00|12476.9|12460.9|12467.5|12451.5|12485.2|12469.2|12449|12433|0
1662730800000|2022-09-09 13:40:00|12469.2|12453.2|12450.7|12434.7|12478.4|12462.4|12450.2|12434.2|0
1662731100000|2022-09-09 13:45:00|12450.6|12434.6|12481.9|12465.9|12496.5|12480.5|12434.7|12418.7|0
1662731400000|2022-09-09 13:50:00|12484.5|12468.5|12482.4|12466.4|12494.9|12478.9|12470.1|12454.1|0
1662731700000|2022-09-09 13:55:00|12486.1|12470.1|12508.9|12492.9|12508.9|12492.9|12460.1|12444.1|0
1662732000000|2022-09-09 14:00:00|12509.7|12493.7|12529|12513|12532.4|12516.4|12502.2|12486.2|0
1662732300000|2022-09-09 14:05:00|12529.5|12513.5|12542.4|12526.4|12542.9|12526.9|12523.9|12507.9|0
1662732600000|2022-09-09 14:10:00|12543.9|12527.9|12524.4|12508.4|12543.9|12527.9|12516.3|12500.3|0
1662732900000|2022-09-09 14:15:00|12527.4|12511.4|12522.8|12506.8|12548.9|12532.9|12512.4|12496.4|0
1662733200000|2022-09-09 14:20:00|12524.4|12508.4|12505.7|12489.7|12536.4|12520.4|12504.7|12488.7|0
1662733500000|2022-09-09 14:25:00|12506.4|12490.4|12531.5|12515.5|12533.5|12517.5|12492.9|12476.9|0
1662733800000|2022-09-09 14:30:00|12531.8|12515.8|12538.9|12522.9|12541.8|12525.8|12518.5|12502.5|0
1662734100000|2022-09-09 14:35:00|12539.7|12523.7|12552.7|12536.7|12556.8|12540.8|12529.7|12513.7|0
1662734400000|2022-09-09 14:40:00|12553.2|12537.2|12567.2|12551.2|12573.7|12557.7|12551.3|12535.3|0
1662734700000|2022-09-09 14:45:00|12567.5|12551.5|12566.9|12550.9|12571.7|12555.7|12550.2|12534.2|0
1662735000000|2022-09-09 14:50:00|12568|12552|12563.3|12547.3|12573.7|12557.7|12558.4|12542.4|0
1662735300000|2022-09-09 14:55:00|12563.9|12547.9|12564.7|12548.7|12565.9|12549.9|12547|12531|0
1662735600000|2022-09-09 15:00:00|12565.2|12549.2|12556.4|12540.4|12573.7|12557.7|12545.8|12529.8|0
1662735900000|2022-09-09 15:05:00|12555.9|12539.9|12547.7|12531.7|12563.4|12547.4|12544.8|12528.8|0
1662736200000|2022-09-09 15:10:00|12545.9|12529.9|12553.7|12537.7|12553.9|12537.9|12532.7|12516.7|0
1662736500000|2022-09-09 15:15:00|12553.8|12537.8|12538.8|12522.8|12563.9|12547.9|12536.5|12520.5|0
1662736800000|2022-09-09 15:20:00|12538.4|12522.4|12550.9|12534.9|12552.4|12536.4|12527.5|12511.5|0
1662737100000|2022-09-09 15:25:00|12552.9|12536.9|12564.5|12548.5|12565.2|12549.2|12549.2|12533.2|0
1662737400000|2022-09-09 15:30:00|12565.4|12549.4|12564|12548|12577.7|12561.7|12551.2|12535.2|0
1662737700000|2022-09-09 15:35:00|12564.4|12548.4|12580.8|12564.8|12580.8|12564.8|12559.8|12543.8|0
1662738000000|2022-09-09 15:40:00|12580.7|12564.7|12572.4|12556.4|12584.7|12568.7|12566.5|12550.5|0
1662738300000|2022-09-09 15:45:00|12572.3|12556.3|12559.7|12543.7|12573.2|12557.2|12557.3|12541.3|0
1662738600000|2022-09-09 15:50:00|12559.9|12543.9|12552.8|12536.8|12562.4|12546.4|12547.7|12531.7|0
1662738900000|2022-09-09 15:55:00|12554.2|12538.2|12563.2|12547.2|12566.4|12550.4|12548.3|12532.3|0
1662739200000|2022-09-09 16:00:00|12563.9|12547.9|12534.2|12518.2|12568.2|12552.2|12532.3|12516.3|0
1662739500000|2022-09-09 16:05:00|12533.8|12517.8|12547.5|12531.5|12547.9|12531.9|12531.7|12515.7|0
1662739800000|2022-09-09 16:10:00|12547.4|12531.4|12548.4|12532.4|12554.4|12538.4|12541.5|12525.5|0
1662740100000|2022-09-09 16:15:00|12548.3|12532.3|12545|12529|12548.3|12532.3|12527.9|12511.9|0
1662740400000|2022-09-09 16:20:00|12545.9|12529.9|12521|12505|12545.9|12529.9|12516.5|12500.5|0
1662740700000|2022-09-09 16:25:00|12520.3|12504.3|12535.7|12519.7|12539.5|12523.5|12517.9|12501.9|0
1662741000000|2022-09-09 16:30:00|12535.4|12519.4|12548.4|12532.4|12552.3|12536.3|12527.5|12511.5|0
1662741300000|2022-09-09 16:35:00|12547.2|12531.2|12553.4|12537.4|12559.4|12543.4|12544.4|12528.4|0
1662741600000|2022-09-09 16:40:00|12553.1|12537.1|12554.8|12538.8|12562.5|12546.5|12551.5|12535.5|0
1662741900000|2022-09-09 16:45:00|12555.2|12539.2|12568.1|12552.1|12569.6|12553.6|12546.6|12530.6|0
1662742200000|2022-09-09 16:50:00|12568.3|12552.3|12574|12558|12575|12559|12563.2|12547.2|0
1662742500000|2022-09-09 16:55:00|12574.5|12558.5|12578.2|12562.2|12579.8|12563.8|12570.2|12554.2|0
1662742800000|2022-09-09 17:00:00|12579.8|12563.8|12573.6|12557.6|12579.8|12563.8|12561.6|12545.6|0
1662743100000|2022-09-09 17:05:00|12574.2|12558.2|12581.3|12565.3|12582.5|12566.5|12570|12554|0
1662743400000|2022-09-09 17:10:00|12581|12565|12591.2|12575.2|12592.6|12576.6|12579|12563|0
1662743700000|2022-09-09 17:15:00|12591.5|12575.5|12593|12577|12600.3|12584.3|12589.2|12573.2|0
1662744000000|2022-09-09 17:20:00|12592.7|12576.7|12590.7|12574.7|12597.7|12581.7|12588.2|12572.2|0
1662744300000|2022-09-09 17:25:00|12591|12575|12589.8|12573.8|12597.2|12581.2|12589.8|12573.8|0
1662744600000|2022-09-09 17:30:00|12590.1|12574.1|12598.7|12582.7|12602.2|12586.2|12590.1|12574.1|0
1662744900000|2022-09-09 17:35:00|12598.5|12582.5|12605.2|12589.2|12607.6|12591.6|12596.2|12580.2|0
1662745200000|2022-09-09 17:40:00|12605.1|12589.1|12586.7|12570.7|12605.1|12589.1|12586.1|12570.1|0
1662745500000|2022-09-09 17:45:00|12587|12571|12591.2|12575.2|12594.2|12578.2|12580.5|12564.5|0
1662745800000|2022-09-09 17:50:00|12592.2|12576.2|12589.7|12573.7|12592.7|12576.7|12581.5|12565.5|0
1662746100000|2022-09-09 17:55:00|12589.8|12573.8|12591.2|12575.2|12592|12576|12585.5|12569.5|0
1662746400000|2022-09-09 18:00:00|12590.7|12574.7|12574|12558|12591.2|12575.2|12567.7|12551.7|0
1662746700000|2022-09-09 18:05:00|12573.5|12557.5|12577.8|12561.8|12586.3|12570.3|12569|12553|0
1662747000000|2022-09-09 18:10:00|12578.1|12562.1|12591.3|12575.3|12591.7|12575.7|12571.5|12555.5|0
1662747300000|2022-09-09 18:15:00|12591.2|12575.2|12593|12577|12596.8|12580.8|12588.5|12572.5|0
1662747600000|2022-09-09 18:20:00|12592.6|12576.6|12601|12585|12602.3|12586.3|12591.1|12575.1|0
1662747900000|2022-09-09 18:25:00|12601.5|12585.5|12602.3|12586.3|12603|12587|12591.2|12575.2|0
1662748200000|2022-09-09 18:30:00|12602.2|12586.2|12578.1|12562.1|12602.2|12586.2|12577.8|12561.8|0
1662748500000|2022-09-09 18:35:00|12579.3|12563.3|12581.5|12565.5|12585.7|12569.7|12570.3|12554.3|0
1662748800000|2022-09-09 18:40:00|12581.3|12565.3|12573.6|12557.6|12586.3|12570.3|12570|12554|0
1662749100000|2022-09-09 18:45:00|12574.2|12558.2|12570.5|12554.5|12578.2|12562.2|12567.2|12551.2|0
1662749400000|2022-09-09 18:50:00|12570.7|12554.7|12568.6|12552.6|12575.2|12559.2|12563.6|12547.6|0
1662749700000|2022-09-09 18:55:00|12569.3|12553.3|12581.3|12565.3|12584|12568|12568.6|12552.6|0
1662750000000|2022-09-09 19:00:00|12581.5|12565.5|12597.3|12581.3|12598.2|12582.2|12575.7|12559.7|0
1662750300000|2022-09-09 19:05:00|12597.6|12581.6|12593.2|12577.2|12600.5|12584.5|12588.6|12572.6|0
1662750600000|2022-09-09 19:10:00|12593.7|12577.7|12603.7|12587.7|12606.2|12590.2|12591.1|12575.1|0
1662750900000|2022-09-09 19:15:00|12603|12587|12604|12588|12604.5|12588.5|12596.7|12580.7|0
1662751200000|2022-09-09 19:20:00|12604.3|12588.3|12596.3|12580.3|12606.6|12590.6|12591.5|12575.5|0
1662751500000|2022-09-09 19:25:00|12597|12581|12598.7|12582.7|12603.6|12587.6|12591.2|12575.2|0
1662751800000|2022-09-09 19:30:00|12598.3|12582.3|12606.3|12590.3|12606.3|12590.3|12593.3|12577.3|0
1662752100000|2022-09-09 19:35:00|12606.6|12590.6|12599|12583|12607.3|12591.3|12593.7|12577.7|0
1662752400000|2022-09-09 19:40:00|12598.1|12582.1|12615.6|12599.6|12618.3|12602.3|12596|12580|0
1662752700000|2022-09-09 19:45:00|12614.6|12598.6|12607.5|12591.5|12616.6|12600.6|12601.5|12585.5|0
1662753000000|2022-09-09 19:50:00|12607.1|12591.1|12608.8|12592.8|12615.3|12599.3|12590.6|12574.6|0
1662753300000|2022-09-09 19:55:00|12602.8|12586.8|12595.1|12579.1|12606.6|12590.6|12595.1|12579.1|0
1662753600000|2022-09-09 20:00:00|12591.1|12575.1|12586.5|12570.5|12595.1|12579.1|12586.3|12570.3|0
1662753900000|2022-09-09 20:05:00|12587.3|12571.3|12589.3|12573.3|12589.5|12573.5|12578.5|12562.5|0
1662754200000|2022-09-09 20:10:00|12589.5|12573.5|12594.8|12578.8|12595.6|12579.6|12588.2|12572.2|0
1662754500000|2022-09-09 20:15:00|12595|12579|12594.7|12578.7|12595.8|12579.8|12591.8|12575.8|0
1662754800000|2022-09-09 20:20:00|12594.8|12578.8|12595.8|12579.8|12598.2|12582.2|12594.7|12578.7|0
1662755100000|2022-09-09 20:25:00|12596|12580|12596.1|12580.1|12598|12582|12595.5|12579.5|0
1662755400000|2022-09-09 20:30:00|12596|12580|12596|12580|12598.1|12582.1|12595.5|12579.5|0
1662755700000|2022-09-09 20:35:00|12596.1|12580.1|12594.5|12578.5|12596.2|12580.2|12593.6|12577.6|0
1662756000000|2022-09-09 20:40:00|12594.3|12578.3|12592|12576|12594.3|12578.3|12591.3|12575.3|0
1662756300000|2022-09-09 20:45:00|12593.6|12577.6|12595|12579|12595.1|12579.1|12589.3|12573.3|0
1662756600000|2022-09-09 20:50:00|12594.8|12578.8|12597.2|12581.2|12598.8|12582.8|12594.8|12578.8|0
1662756900000|2022-09-09 20:55:00|12597|12581|12594.6|12578.6|12598.7|12582.7|12593.2|12577.2|0
1662896100000|2022-09-11 11:35:00|12596.6|12580.6|12592.6|12576.6|12596.6|12580.6|12592.6|12576.6|0
1662896400000|2022-09-11 11:40:00|12585.6|12569.6|12585.6|12569.6|12585.6|12569.6|12585.6|12569.6|0
1662897000000|2022-09-11 11:50:00|12588.6|12572.6|12590.6|12574.6|12590.6|12574.6|12588.6|12572.6|0
1662897300000|2022-09-11 11:55:00|12591.6|12575.6|12591.6|12575.6|12591.6|12575.6|12591.6|12575.6|0
1662899400000|2022-09-11 12:30:00|12589.6|12573.6|12589.6|12573.6|12589.6|12573.6|12589.6|12573.6|0
1662900300000|2022-09-11 12:45:00|12590.6|12574.6|12590.6|12574.6|12590.6|12574.6|12590.6|12574.6|0
1662900600000|2022-09-11 12:50:00|12591.6|12575.6|12591.6|12575.6|12591.6|12575.6|12591.6|12575.6|0
1662923700000|2022-09-11 19:15:00|12596.6|12580.6|12596.6|12580.6|12596.6|12580.6|12596.6|12580.6|0
1662925200000|2022-09-11 19:40:00|12606.6|12590.6|12606.6|12590.6|12606.6|12590.6|12606.6|12590.6|0
1662925500000|2022-09-11 19:45:00|12612.6|12596.6|12614.6|12598.6|12614.6|12598.6|12612.6|12596.6|0
1662927300000|2022-09-11 20:15:00|12618.6|12602.6|12622.6|12606.6|12622.6|12606.6|12618.6|12602.6|0
1662930900000|2022-09-11 21:15:00|12617.6|12601.6|12617.6|12601.6|12617.6|12601.6|12617.6|12601.6|0
1662933600000|2022-09-11 22:00:00|12595.5|12579.5|12677|12661|12682.8|12666.8|12595.5|12579.5|0
1662933900000|2022-09-11 22:05:00|12679.7|12663.7|12658.6|12642.6|12683.2|12667.2|12658.5|12642.5|0
1662934200000|2022-09-11 22:10:00|12658.7|12642.7|12650.8|12634.8|12660.2|12644.2|12650.2|12634.2|0
1662934500000|2022-09-11 22:15:00|12651|12635|12655.1|12639.1|12662.2|12646.2|12651|12635|0
1662934800000|2022-09-11 22:20:00|12655.2|12639.2|12652|12636|12655.2|12639.2|12648.3|12632.3|0
1662935100000|2022-09-11 22:25:00|12651.7|12635.7|12648.7|12632.7|12651.7|12635.7|12646.7|12630.7|0
1662935400000|2022-09-11 22:30:00|12648.2|12632.2|12646.8|12630.8|12653.6|12637.6|12646.2|12630.2|0
1662935700000|2022-09-11 22:35:00|12647|12631|12646|12630|12647.5|12631.5|12645.2|12629.2|0
1662936000000|2022-09-11 22:40:00|12646.1|12630.1|12647.5|12631.5|12648.2|12632.2|12644.5|12628.5|0
1662936300000|2022-09-11 22:45:00|12647.7|12631.7|12655.8|12639.8|12655.8|12639.8|12647.6|12631.6|0
1662936600000|2022-09-11 22:50:00|12656|12640|12656.8|12640.8|12661.2|12645.2|12655.7|12639.7|0
1662936900000|2022-09-11 22:55:00|12656.7|12640.7|12645.6|12629.6|12656.8|12640.8|12645.3|12629.3|0
1662937200000|2022-09-11 23:00:00|12645.5|12629.5|12651.3|12635.3|12651.5|12635.5|12645.2|12629.2|0
1662937500000|2022-09-11 23:05:00|12651.1|12635.1|12648.2|12632.2|12651.1|12635.1|12648.1|12632.1|0
1662937800000|2022-09-11 23:10:00|12648.1|12632.1|12644.3|12628.3|12648.1|12632.1|12644.2|12628.2|0
1662938100000|2022-09-11 23:15:00|12644.2|12628.2|12636|12620|12644.3|12628.3|12633.7|12617.7|0
1662938400000|2022-09-11 23:20:00|12636.1|12620.1|12634.2|12618.2|12638.2|12622.2|12634.2|12618.2|0
1662938700000|2022-09-11 23:25:00|12633.8|12617.8|12639.7|12623.7|12640.2|12624.2|12632.5|12616.5|0
1662939000000|2022-09-11 23:30:00|12639.6|12623.6|12641.6|12625.6|12641.6|12625.6|12635.5|12619.5|0
1662939300000|2022-09-11 23:35:00|12641.5|12625.5|12642.7|12626.7|12646.7|12630.7|12640.2|12624.2|0
1662939600000|2022-09-11 23:40:00|12642.8|12626.8|12639.2|12623.2|12642.8|12626.8|12634.8|12618.8|0
1662939900000|2022-09-11 23:45:00|12639.1|12623.1|12643.5|12627.5|12645.8|12629.8|12639.1|12623.1|0
1662940200000|2022-09-11 23:50:00|12642.7|12626.7|12640.5|12624.5|12644.1|12628.1|12638.5|12622.5|0
1662940500000|2022-09-11 23:55:00|12640.3|12624.3|12636.5|12620.5|12641.5|12625.5|12635.2|12619.2|0
1662940800000|2022-09-12 00:00:00|12636|12620|12624.5|12608.5|12636.2|12620.2|12622.7|12606.7|0
1662941100000|2022-09-12 00:05:00|12624.3|12608.3|12615.7|12599.7|12625.3|12609.3|12615|12599|0
1662941400000|2022-09-12 00:10:00|12615.5|12599.5|12613|12597|12621.7|12605.7|12611.7|12595.7|0
1662941700000|2022-09-12 00:15:00|12612.7|12596.7|12621.6|12605.6|12622.2|12606.2|12612.7|12596.7|0
1662942000000|2022-09-12 00:20:00|12621.7|12605.7|12622.7|12606.7|12626.8|12610.8|12619.6|12603.6|0
1662942300000|2022-09-12 00:25:00|12622.8|12606.8|12620|12604|12626.1|12610.1|12618|12602|0
1662942600000|2022-09-12 00:30:00|12619.8|12603.8|12615.5|12599.5|12622|12606|12615.2|12599.2|0
1662942900000|2022-09-12 00:35:00|12615.6|12599.6|12613|12597|12618.7|12602.7|12611.2|12595.2|0
1662943200000|2022-09-12 00:40:00|12613.5|12597.5|12612.2|12596.2|12616.6|12600.6|12605.6|12589.6|0
1662943500000|2022-09-12 00:45:00|12612.3|12596.3|12616.8|12600.8|12618.7|12602.7|12610|12594|0
1662943800000|2022-09-12 00:50:00|12616.7|12600.7|12618.2|12602.2|12619|12603|12614.1|12598.1|0
1662944100000|2022-09-12 00:55:00|12618.7|12602.7|12616.6|12600.6|12620.1|12604.1|12616|12600|0
1662944400000|2022-09-12 01:00:00|12616.8|12600.8|12605.7|12589.7|12618.2|12602.2|12605.7|12589.7|0
1662944700000|2022-09-12 01:05:00|12606.1|12590.1|12604.5|12588.5|12608.2|12592.2|12602.6|12586.6|0
1662945000000|2022-09-12 01:10:00|12604.3|12588.3|12608.8|12592.8|12611.2|12595.2|12603.6|12587.6|0
1662945300000|2022-09-12 01:15:00|12608.3|12592.3|12601.7|12585.7|12610|12594|12600.1|12584.1|0
1662945600000|2022-09-12 01:20:00|12601.8|12585.8|12603|12587|12604.7|12588.7|12600.1|12584.1|0
1662945900000|2022-09-12 01:25:00|12602.7|12586.7|12611.8|12595.8|12612.2|12596.2|12602.7|12586.7|0
1662946200000|2022-09-12 01:30:00|12611.7|12595.7|12610|12594|12611.7|12595.7|12605.8|12589.8|0
1662946500000|2022-09-12 01:35:00|12609.8|12593.8|12616|12600|12620|12604|12609.7|12593.7|0
1662946800000|2022-09-12 01:40:00|12616.2|12600.2|12620.2|12604.2|12621|12605|12616|12600|0
1662947100000|2022-09-12 01:45:00|12620.5|12604.5|12619|12603|12621.2|12605.2|12617.2|12601.2|0
1662947400000|2022-09-12 01:50:00|12619.2|12603.2|12620.5|12604.5|12620.8|12604.8|12617.5|12601.5|0
1662947700000|2022-09-12 01:55:00|12620.3|12604.3|12621|12605|12622|12606|12619.2|12603.2|0
1662948000000|2022-09-12 02:00:00|12620.6|12604.6|12612.2|12596.2|12622.6|12606.6|12612|12596|0
1662948300000|2022-09-12 02:05:00|12612|12596|12606.2|12590.2|12613.2|12597.2|12604.5|12588.5|0
1662948600000|2022-09-12 02:10:00|12605.8|12589.8|12604.5|12588.5|12607.5|12591.5|12604.2|12588.2|0
1662948900000|2022-09-12 02:15:00|12604.2|12588.2|12600.7|12584.7|12607|12591|12599.1|12583.1|0
1662949200000|2022-09-12 02:20:00|12601.1|12585.1|12605|12589|12605.7|12589.7|12601.1|12585.1|0
1662949500000|2022-09-12 02:25:00|12605.1|12589.1|12610.6|12594.6|12611.6|12595.6|12605|12589|0
1662949800000|2022-09-12 02:30:00|12610.7|12594.7|12607.8|12591.8|12612.5|12596.5|12607.2|12591.2|0
1662950100000|2022-09-12 02:35:00|12607.7|12591.7|12598|12582|12607.7|12591.7|12596.5|12580.5|0
1662950400000|2022-09-12 02:40:00|12597.8|12581.8|12590.2|12574.2|12599|12583|12585.7|12569.7|0
1662950700000|2022-09-12 02:45:00|12590|12574|12596.8|12580.8|12598.2|12582.2|12589.5|12573.5|0
1662951000000|2022-09-12 02:50:00|12596.7|12580.7|12592|12576|12597.7|12581.7|12590.5|12574.5|0
1662951300000|2022-09-12 02:55:00|12592.1|12576.1|12597|12581|12599.6|12583.6|12592.1|12576.1|0
1662951600000|2022-09-12 03:00:00|12596.8|12580.8|12592|12576|12600.7|12584.7|12591.2|12575.2|0
1662951900000|2022-09-12 03:05:00|12593.3|12577.3|12599.2|12583.2|12600|12584|12590.8|12574.8|0
1662952200000|2022-09-12 03:10:00|12599|12583|12596.2|12580.2|12599.1|12583.1|12595.2|12579.2|0
1662952500000|2022-09-12 03:15:00|12596.3|12580.3|12597.8|12581.8|12599.6|12583.6|12595.7|12579.7|0
1662952800000|2022-09-12 03:20:00|12598.2|12582.2|12597.1|12581.1|12599.7|12583.7|12597|12581|0
1662953100000|2022-09-12 03:25:00|12597.2|12581.2|12591.7|12575.7|12597.2|12581.2|12591.3|12575.3|0
1662953400000|2022-09-12 03:30:00|12591.6|12575.6|12586.7|12570.7|12592.3|12576.3|12585.7|12569.7|0
1662953700000|2022-09-12 03:35:00|12586.3|12570.3|12585|12569|12587.2|12571.2|12583.5|12567.5|0
1662954000000|2022-09-12 03:40:00|12585.1|12569.1|12582|12566|12586|12570|12581.5|12565.5|0
1662954300000|2022-09-12 03:45:00|12582.2|12566.2|12587.7|12571.7|12588.3|12572.3|12582.2|12566.2|0
1662954600000|2022-09-12 03:50:00|12588.2|12572.2|12589.5|12573.5|12589.8|12573.8|12587.3|12571.3|0
1662954900000|2022-09-12 03:55:00|12589.2|12573.2|12590.2|12574.2|12591|12575|12588.3|12572.3|0
1662955200000|2022-09-12 04:00:00|12589.8|12573.8|12593.3|12577.3|12593.6|12577.6|12588.7|12572.7|0
1662955500000|2022-09-12 04:05:00|12593.2|12577.2|12591|12575|12594.1|12578.1|12590.8|12574.8|0
1662955800000|2022-09-12 04:10:00|12590.8|12574.8|12589.5|12573.5|12590.8|12574.8|12585.7|12569.7|0
1662956100000|2022-09-12 04:15:00|12589.3|12573.3|12585.5|12569.5|12589.7|12573.7|12585.5|12569.5|0
1662956400000|2022-09-12 04:20:00|12585.6|12569.6|12588.2|12572.2|12588.5|12572.5|12583.5|12567.5|0
1662956700000|2022-09-12 04:25:00|12588.1|12572.1|12580.2|12564.2|12588.5|12572.5|12578.3|12562.3|0
1662957000000|2022-09-12 04:30:00|12580|12564|12588.8|12572.8|12589.3|12573.3|12578.7|12562.7|0
1662957300000|2022-09-12 04:35:00|12588.3|12572.3|12590.2|12574.2|12591.2|12575.2|12588.2|12572.2|0
1662957600000|2022-09-12 04:40:00|12590.3|12574.3|12591|12575|12592.5|12576.5|12590.1|12574.1|0
1662957900000|2022-09-12 04:45:00|12590.8|12574.8|12593.6|12577.6|12594.5|12578.5|12590.2|12574.2|0
1662958200000|2022-09-12 04:50:00|12593.7|12577.7|12594.5|12578.5|12595.7|12579.7|12592|12576|0
1662958500000|2022-09-12 04:55:00|12594.3|12578.3|12587.2|12571.2|12594.5|12578.5|12587|12571|0
1662958800000|2022-09-12 05:00:00|12586.7|12570.7|12593.5|12577.5|12594.5|12578.5|12586.5|12570.5|0
1662959100000|2022-09-12 05:05:00|12593.1|12577.1|12589.5|12573.5|12593.1|12577.1|12586.6|12570.6|0
1662959400000|2022-09-12 05:10:00|12589.8|12573.8|12590.2|12574.2|12591.5|12575.5|12587.7|12571.7|0
1662959700000|2022-09-12 05:15:00|12590.7|12574.7|12595.5|12579.5|12595.5|12579.5|12589.6|12573.6|0
1662960000000|2022-09-12 05:20:00|12595.3|12579.3|12601|12585|12602.3|12586.3|12595.2|12579.2|0
1662960300000|2022-09-12 05:25:00|12600.6|12584.6|12602|12586|12603.2|12587.2|12598.1|12582.1|0
1662960600000|2022-09-12 05:30:00|12601.3|12585.3|12601.3|12585.3|12603.7|12587.7|12600.2|12584.2|0
1662960900000|2022-09-12 05:35:00|12601.5|12585.5|12601|12585|12602.7|12586.7|12596.6|12580.6|0
1662961200000|2022-09-12 05:40:00|12600.7|12584.7|12607.8|12591.8|12608.2|12592.2|12600.6|12584.6|0
1662961500000|2022-09-12 05:45:00|12608|12592|12603|12587|12608.1|12592.1|12601.6|12585.6|0
1662961800000|2022-09-12 05:50:00|12603.1|12587.1|12602.7|12586.7|12603.5|12587.5|12596.5|12580.5|0
1662962100000|2022-09-12 05:55:00|12602.6|12586.6|12612|12596|12612|12596|12601.8|12585.8|0
1662962400000|2022-09-12 06:00:00|12611.2|12595.2|12600|12584|12614.1|12598.1|12599.7|12583.7|0
1662962700000|2022-09-12 06:05:00|12599.7|12583.7|12599.7|12583.7|12603|12587|12595.5|12579.5|0
1662963000000|2022-09-12 06:10:00|12599.3|12583.3|12592.2|12576.2|12601.5|12585.5|12588.7|12572.7|0
1662963300000|2022-09-12 06:15:00|12592.1|12576.1|12591.3|12575.3|12593.2|12577.2|12589|12573|0
1662963600000|2022-09-12 06:20:00|12591.2|12575.2|12589.2|12573.2|12593.6|12577.6|12588.6|12572.6|0
1662963900000|2022-09-12 06:25:00|12589|12573|12591.8|12575.8|12594.6|12578.6|12587.1|12571.1|0
1662964200000|2022-09-12 06:30:00|12591.6|12575.6|12601.5|12585.5|12602.7|12586.7|12588.2|12572.2|0
1662964500000|2022-09-12 06:35:00|12601.2|12585.2|12633.2|12617.2|12638.2|12622.2|12601.2|12585.2|0
1662964800000|2022-09-12 06:40:00|12634.2|12618.2|12635.5|12619.5|12638.7|12622.7|12631|12615|0
1662965100000|2022-09-12 06:45:00|12635.3|12619.3|12642.6|12626.6|12644.5|12628.5|12632.5|12616.5|0
1662965400000|2022-09-12 06:50:00|12643.1|12627.1|12639|12623|12648.5|12632.5|12637.5|12621.5|0
1662965700000|2022-09-12 06:55:00|12638.8|12622.8|12643.2|12627.2|12645.1|12629.1|12635.7|12619.7|0
1662966000000|2022-09-12 07:00:00|12643.7|12627.7|12639.2|12623.2|12644.7|12628.7|12634.5|12618.5|0
1662966300000|2022-09-12 07:05:00|12637.6|12621.6|12640.8|12624.8|12643.8|12627.8|12634.7|12618.7|0
1662966600000|2022-09-12 07:10:00|12641.5|12625.5|12639.6|12623.6|12645.2|12629.2|12635.2|12619.2|0
1662966900000|2022-09-12 07:15:00|12639.6|12623.6|12627.3|12611.3|12643.1|12627.1|12625.8|12609.8|0
1662967200000|2022-09-12 07:20:00|12625.8|12609.8|12654.8|12638.8|12656.1|12640.1|12625.8|12609.8|0
1662967500000|2022-09-12 07:25:00|12654.6|12638.6|12654.1|12638.1|12661.1|12645.1|12651.1|12635.1|0
1662967800000|2022-09-12 07:30:00|12654|12638|12662|12646|12662.1|12646.1|12653.5|12637.5|0
1662968100000|2022-09-12 07:35:00|12661.1|12645.1|12655.5|12639.5|12663.1|12647.1|12653|12637|0
1662968400000|2022-09-12 07:40:00|12655.3|12639.3|12662.1|12646.1|12662.2|12646.2|12654|12638|0
1662968700000|2022-09-12 07:45:00|12662.3|12646.3|12669.7|12653.7|12672.3|12656.3|12654.7|12638.7|0
1662969000000|2022-09-12 07:50:00|12669.5|12653.5|12653.2|12637.2|12672.2|12656.2|12653.2|12637.2|0
1662969300000|2022-09-12 07:55:00|12653|12637|12653.1|12637.1|12659.2|12643.2|12651.8|12635.8|0
1662969600000|2022-09-12 08:00:00|12653.2|12637.2|12651.1|12635.1|12656.7|12640.7|12647|12631|0
1662969900000|2022-09-12 08:05:00|12651.3|12635.3|12640.2|12624.2|12652.7|12636.7|12633.6|12617.6|0
1662970200000|2022-09-12 08:10:00|12640.3|12624.3|12641.7|12625.7|12647.3|12631.3|12639.2|12623.2|0
1662970500000|2022-09-12 08:15:00|12641.8|12625.8|12648.6|12632.6|12648.6|12632.6|12641.8|12625.8|0
1662970800000|2022-09-12 08:20:00|12648.3|12632.3|12651.1|12635.1|12654.5|12638.5|12648.3|12632.3|0
1662971100000|2022-09-12 08:25:00|12650.8|12634.8|12652.5|12636.5|12655.7|12639.7|12646.1|12630.1|0
1662971400000|2022-09-12 08:30:00|12652.7|12636.7|12660.1|12644.1|12661.6|12645.6|12652.3|12636.3|0
1662971700000|2022-09-12 08:35:00|12660|12644|12680.7|12664.7|12681.2|12665.2|12660|12644|0
1662972000000|2022-09-12 08:40:00|12680.5|12664.5|12689.5|12673.5|12691.7|12675.7|12678.2|12662.2|0
1662972300000|2022-09-12 08:45:00|12689|12673|12685.1|12669.1|12690.5|12674.5|12684|12668|0
1662972600000|2022-09-12 08:50:00|12685.3|12669.3|12689.2|12673.2|12689.6|12673.6|12683.8|12667.8|0
1662972900000|2022-09-12 08:55:00|12689.1|12673.1|12689.6|12673.6|12691.6|12675.6|12687.7|12671.7|0
1662973200000|2022-09-12 09:00:00|12689.3|12673.3|12691.3|12675.3|12694.2|12678.2|12687.1|12671.1|0
1662973500000|2022-09-12 09:05:00|12691.6|12675.6|12695.2|12679.2|12698.5|12682.5|12687.6|12671.6|0
1662973800000|2022-09-12 09:10:00|12695.3|12679.3|12692.2|12676.2|12695.7|12679.7|12688.5|12672.5|0
1662974100000|2022-09-12 09:15:00|12692.7|12676.7|12693.6|12677.6|12697.8|12681.8|12689.7|12673.7|0
1662974400000|2022-09-12 09:20:00|12693.8|12677.8|12691.6|12675.6|12701.7|12685.7|12690.5|12674.5|0
1662974700000|2022-09-12 09:25:00|12691.7|12675.7|12685.5|12669.5|12693.8|12677.8|12685.1|12669.1|0
1662975000000|2022-09-12 09:30:00|12685.6|12669.6|12679.8|12663.8|12685.6|12669.6|12675|12659|0
1662975300000|2022-09-12 09:35:00|12679.5|12663.5|12681.5|12665.5|12681.7|12665.7|12678.5|12662.5|0
1662975600000|2022-09-12 09:40:00|12681.8|12665.8|12679.5|12663.5|12684.1|12668.1|12678.7|12662.7|0
1662975900000|2022-09-12 09:45:00|12679.2|12663.2|12680|12664|12683.5|12667.5|12677.6|12661.6|0
1662976200000|2022-09-12 09:50:00|12679.8|12663.8|12677.7|12661.7|12680.8|12664.8|12673.3|12657.3|0
1662976500000|2022-09-12 09:55:00|12677.2|12661.2|12670.8|12654.8|12677.7|12661.7|12668.6|12652.6|0
1662976800000|2022-09-12 10:00:00|12670|12654|12667.2|12651.2|12670.2|12654.2|12660.6|12644.6|0
1662977100000|2022-09-12 10:05:00|12667.1|12651.1|12657.5|12641.5|12667.7|12651.7|12656.7|12640.7|0
1662977400000|2022-09-12 10:10:00|12659.7|12643.7|12656.2|12640.2|12662.8|12646.8|12656.2|12640.2|0
1662977700000|2022-09-12 10:15:00|12651|12635|12655.5|12639.5|12659|12643|12648|12632|0
1662978000000|2022-09-12 10:20:00|12654|12638|12656.7|12640.7|12659|12643|12653|12637|0
1662978300000|2022-09-12 10:25:00|12656.6|12640.6|12660.7|12644.7|12662.3|12646.3|12656.2|12640.2|0
1662978600000|2022-09-12 10:30:00|12660.8|12644.8|12664.5|12648.5|12667|12651|12658.2|12642.2|0
1662978900000|2022-09-12 10:35:00|12664.6|12648.6|12664.5|12648.5|12665.3|12649.3|12659|12643|0
1662979200000|2022-09-12 10:40:00|12664.6|12648.6|12664|12648|12664.6|12648.6|12660|12644|0
1662979500000|2022-09-12 10:45:00|12664.1|12648.1|12660.7|12644.7|12665.7|12649.7|12657.7|12641.7|0
1662979800000|2022-09-12 10:50:00|12660.8|12644.8|12664.7|12648.7|12665.6|12649.6|12657.7|12641.7|0
1662980100000|2022-09-12 10:55:00|12665|12649|12657.2|12641.2|12665.5|12649.5|12656.5|12640.5|0
1662980400000|2022-09-12 11:00:00|12655.1|12639.1|12650.6|12634.6|12656.8|12640.8|12647|12631|0
1662980700000|2022-09-12 11:05:00|12650.5|12634.5|12659.3|12643.3|12664.2|12648.2|12650.5|12634.5|0
1662981000000|2022-09-12 11:10:00|12659.2|12643.2|12651.2|12635.2|12663.7|12647.7|12649.6|12633.6|0
1662981300000|2022-09-12 11:15:00|12651.1|12635.1|12662.3|12646.3|12666|12650|12651.1|12635.1|0
1662981600000|2022-09-12 11:20:00|12662.6|12646.6|12664.6|12648.6|12665.1|12649.1|12661.1|12645.1|0
1662981900000|2022-09-12 11:25:00|12664.7|12648.7|12668.2|12652.2|12671.1|12655.1|12664.7|12648.7|0
1662982200000|2022-09-12 11:30:00|12668.3|12652.3|12664.3|12648.3|12668.3|12652.3|12657.7|12641.7|0
1662982500000|2022-09-12 11:35:00|12664.5|12648.5|12665.2|12649.2|12671.1|12655.1|12663.1|12647.1|0
1662982800000|2022-09-12 11:40:00|12665.5|12649.5|12674.6|12658.6|12676.5|12660.5|12663.7|12647.7|0
1662983100000|2022-09-12 11:45:00|12674.8|12658.8|12675.5|12659.5|12676.5|12660.5|12670.6|12654.6|0
1662983400000|2022-09-12 11:50:00|12675.3|12659.3|12680.7|12664.7|12681|12665|12673|12657|0
1662983700000|2022-09-12 11:55:00|12680.8|12664.8|12681.1|12665.1|12685.7|12669.7|12679.1|12663.1|0
1662984000000|2022-09-12 12:00:00|12679.3|12663.3|12671.5|12655.5|12681.7|12665.7|12671|12655|0
1662984300000|2022-09-12 12:05:00|12671.8|12655.8|12667|12651|12675|12659|12662.5|12646.5|0
1662984600000|2022-09-12 12:10:00|12662|12646|12665.7|12649.7|12668.5|12652.5|12661.2|12645.2|0
1662984900000|2022-09-12 12:15:00|12667.1|12651.1|12650.8|12634.8|12667.1|12651.1|12650.1|12634.1|0
1662985200000|2022-09-12 12:20:00|12650.3|12634.3|12635.6|12619.6|12655.3|12639.3|12633.6|12617.6|0
1662985500000|2022-09-12 12:25:00|12634.1|12618.1|12619.3|12603.3|12635.3|12619.3|12616.6|12600.6|0
1662985800000|2022-09-12 12:30:00|12618.7|12602.7|12630.7|12614.7|12630.7|12614.7|12617.6|12601.6|0
1662986100000|2022-09-12 12:35:00|12630.1|12614.1|12635.2|12619.2|12637.7|12621.7|12629.2|12613.2|0
1662986400000|2022-09-12 12:40:00|12635|12619|12635.5|12619.5|12637.2|12621.2|12632|12616|0
1662986700000|2022-09-12 12:45:00|12634.6|12618.6|12644.8|12628.8|12646.1|12630.1|12630.8|12614.8|0
1662987000000|2022-09-12 12:50:00|12645.8|12629.8|12644.1|12628.1|12647.1|12631.1|12642.6|12626.6|0
1662987300000|2022-09-12 12:55:00|12643.3|12627.3|12648.1|12632.1|12651.6|12635.6|12642.1|12626.1|0
1662987600000|2022-09-12 13:00:00|12648.3|12632.3|12642.5|12626.5|12648.3|12632.3|12634.2|12618.2|0
1662987900000|2022-09-12 13:05:00|12643.1|12627.1|12648.5|12632.5|12650.2|12634.2|12642|12626|0
1662988200000|2022-09-12 13:10:00|12650.6|12634.6|12655|12639|12655.7|12639.7|12643.7|12627.7|0
1662988500000|2022-09-12 13:15:00|12655.5|12639.5|12653.3|12637.3|12656.5|12640.5|12648.3|12632.3|0
1662988800000|2022-09-12 13:20:00|12653.5|12637.5|12653.6|12637.6|12656|12640|12650.3|12634.3|0
1662989100000|2022-09-12 13:25:00|12653.8|12637.8|12654.1|12638.1|12656.7|12640.7|12650|12634|0
1662989400000|2022-09-12 13:30:00|12655.3|12639.3|12682.1|12666.1|12687.1|12671.1|12646.3|12630.3|0
1662989700000|2022-09-12 13:35:00|12683.1|12667.1|12670.8|12654.8|12683.1|12667.1|12651.3|12635.3|0
1662990000000|2022-09-12 13:40:00|12673.1|12657.1|12688.8|12672.8|12704.1|12688.1|12673.1|12657.1|0
1662990300000|2022-09-12 13:45:00|12688.1|12672.1|12694.1|12678.1|12706.8|12690.8|12683.1|12667.1|0
1662990600000|2022-09-12 13:50:00|12695.1|12679.1|12714.1|12698.1|12714.1|12698.1|12692.1|12676.1|0
1662990900000|2022-09-12 13:55:00|12714.3|12698.3|12742.1|12726.1|12742.1|12726.1|12714.3|12698.3|0
1662991200000|2022-09-12 14:00:00|12743.6|12727.6|12734.3|12718.3|12747.1|12731.1|12728.1|12712.1|0
1662991500000|2022-09-12 14:05:00|12735.3|12719.3|12747.6|12731.6|12750.6|12734.6|12727.3|12711.3|0
1662991800000|2022-09-12 14:10:00|12749|12733|12734.5|12718.5|12749.5|12733.5|12730.5|12714.5|0
1662992100000|2022-09-12 14:15:00|12734.3|12718.3|12756|12740|12762|12746|12734|12718|0
1662992400000|2022-09-12 14:20:00|12755.8|12739.8|12754|12738|12760.8|12744.8|12742.5|12726.5|0
1662992700000|2022-09-12 14:25:00|12754.5|12738.5|12745.3|12729.3|12761.8|12745.8|12741.8|12725.8|0
1662993000000|2022-09-12 14:30:00|12746.3|12730.3|12744.5|12728.5|12753.8|12737.8|12737|12721|0
1662993300000|2022-09-12 14:35:00|12742|12726|12738.8|12722.8|12751.8|12735.8|12732|12716|0
1662993600000|2022-09-12 14:40:00|12739|12723|12725.5|12709.5|12739.3|12723.3|12715.3|12699.3|0
1662993900000|2022-09-12 14:45:00|12725.8|12709.8|12736.5|12720.5|12737.5|12721.5|12722|12706|0
1662994200000|2022-09-12 14:50:00|12737.8|12721.8|12720.5|12704.5|12740|12724|12717.3|12701.3|0
1662994500000|2022-09-12 14:55:00|12721.5|12705.5|12704.8|12688.8|12729|12713|12701.8|12685.8|0
1662994800000|2022-09-12 15:00:00|12708.3|12692.3|12690.5|12674.5|12713.8|12697.8|12681.5|12665.5|0
1662995100000|2022-09-12 15:05:00|12690.3|12674.3|12689.5|12673.5|12697.3|12681.3|12683|12667|0
1662995400000|2022-09-12 15:10:00|12688|12672|12702.5|12686.5|12702.5|12686.5|12683.5|12667.5|0
1662995700000|2022-09-12 15:15:00|12701.8|12685.8|12707.5|12691.5|12710.5|12694.5|12691.3|12675.3|0
1662996000000|2022-09-12 15:20:00|12708.8|12692.8|12728.3|12712.3|12728.3|12712.3|12706.3|12690.3|0
1662996300000|2022-09-12 15:25:00|12727.8|12711.8|12741.6|12725.6|12742.1|12726.1|12726.6|12710.6|0
1662996600000|2022-09-12 15:30:00|12741.8|12725.8|12743.6|12727.6|12748.6|12732.6|12730.6|12714.6|0
1662996900000|2022-09-12 15:35:00|12743.3|12727.3|12724.8|12708.8|12743.3|12727.3|12711.3|12695.3|0
1662997200000|2022-09-12 15:40:00|12725.1|12709.1|12723.6|12707.6|12734.1|12718.1|12717.6|12701.6|0
1662997500000|2022-09-12 15:45:00|12723.3|12707.3|12715.3|12699.3|12731.3|12715.3|12707.1|12691.1|0
1662997800000|2022-09-12 15:50:00|12716.3|12700.3|12694.3|12678.3|12717.1|12701.1|12689.6|12673.6|0
1662998100000|2022-09-12 15:55:00|12692.1|12676.1|12671.6|12655.6|12694.1|12678.1|12653.1|12637.1|0
1662998400000|2022-09-12 16:00:00|12671.1|12655.1|12664.8|12648.8|12677.3|12661.3|12661.1|12645.1|0
1662998700000|2022-09-12 16:05:00|12665.3|12649.3|12659.6|12643.6|12684.3|12668.3|12657.1|12641.1|0
1662999000000|2022-09-12 16:10:00|12657.3|12641.3|12678.1|12662.1|12679.6|12663.6|12648.3|12632.3|0
1662999300000|2022-09-12 16:15:00|12679.1|12663.1|12674.1|12658.1|12686.1|12670.1|12661.8|12645.8|0
1662999600000|2022-09-12 16:20:00|12673.6|12657.6|12693.8|12677.8|12697.3|12681.3|12668.1|12652.1|0
1662999900000|2022-09-12 16:25:00|12691.3|12675.3|12696.1|12680.1|12698.1|12682.1|12682.1|12666.1|0
1663000200000|2022-09-12 16:30:00|12695.8|12679.8|12701.1|12685.1|12708.1|12692.1|12691.3|12675.3|0
1663000500000|2022-09-12 16:35:00|12700.8|12684.8|12706.6|12690.6|12707.3|12691.3|12683.3|12667.3|0
1663000800000|2022-09-12 16:40:00|12705.6|12689.6|12715.6|12699.6|12715.6|12699.6|12704.1|12688.1|0
1663001100000|2022-09-12 16:45:00|12715.3|12699.3|12707.8|12691.8|12715.6|12699.6|12699.6|12683.6|0
1663001400000|2022-09-12 16:50:00|12707.6|12691.6|12719.8|12703.8|12721.3|12705.3|12707.6|12691.6|0
1663001700000|2022-09-12 16:55:00|12719.3|12703.3|12722.6|12706.6|12726.1|12710.1|12717.1|12701.1|0
1663002000000|2022-09-12 17:00:00|12723.3|12707.3|12711.1|12695.1|12726.1|12710.1|12696.8|12680.8|0
1663002300000|2022-09-12 17:05:00|12712.1|12696.1|12732.8|12716.8|12733.8|12717.8|12708.6|12692.6|0
1663002600000|2022-09-12 17:10:00|12733.1|12717.1|12733.8|12717.8|12738.3|12722.3|12728.8|12712.8|0
1663002900000|2022-09-12 17:15:00|12734.8|12718.8|12730.8|12714.8|12737.8|12721.8|12729.1|12713.1|0
1663003200000|2022-09-12 17:20:00|12731.3|12715.3|12725.3|12709.3|12735.8|12719.8|12721.6|12705.6|0
1663003500000|2022-09-12 17:25:00|12726.1|12710.1|12741.1|12725.1|12743.3|12727.3|12720.6|12704.6|0
1663003800000|2022-09-12 17:30:00|12742.6|12726.6|12745.3|12729.3|12745.8|12729.8|12733.1|12717.1|0
1663004100000|2022-09-12 17:35:00|12745.6|12729.6|12732.3|12716.3|12745.6|12729.6|12731.1|12715.1|0
1663004400000|2022-09-12 17:40:00|12732.1|12716.1|12722.8|12706.8|12735.8|12719.8|12720.6|12704.6|0
1663004700000|2022-09-12 17:45:00|12722.1|12706.1|12732.8|12716.8|12734.6|12718.6|12720.1|12704.1|0
1663005000000|2022-09-12 17:50:00|12732.3|12716.3|12751.1|12735.1|12753.1|12737.1|12731.1|12715.1|0
1663005300000|2022-09-12 17:55:00|12750.6|12734.6|12747.6|12731.6|12751.1|12735.1|12744.6|12728.6|0
1663005600000|2022-09-12 18:00:00|12747.3|12731.3|12733.1|12717.1|12750.1|12734.1|12731.3|12715.3|0
1663005900000|2022-09-12 18:05:00|12733.3|12717.3|12726.8|12710.8|12736.8|12720.8|12726.3|12710.3|0
1663006200000|2022-09-12 18:10:00|12726.3|12710.3|12739.8|12723.8|12739.8|12723.8|12723.1|12707.1|0
1663006500000|2022-09-12 18:15:00|12739.1|12723.1|12713.3|12697.3|12743.8|12727.8|12706.3|12690.3|0
1663006800000|2022-09-12 18:20:00|12714.8|12698.8|12711|12695|12726.3|12710.3|12698.8|12682.8|0
1663007100000|2022-09-12 18:25:00|12712|12696|12698.8|12682.8|12717.8|12701.8|12695.5|12679.5|0
1663007400000|2022-09-12 18:30:00|12696.5|12680.5|12694|12678|12704|12688|12687|12671|0
1663007700000|2022-09-12 18:35:00|12694.8|12678.8|12711.8|12695.8|12714|12698|12694.8|12678.8|0
1663008000000|2022-09-12 18:40:00|12711.5|12695.5|12714.5|12698.5|12716.8|12700.8|12705.5|12689.5|0
1663008300000|2022-09-12 18:45:00|12714|12698|12726.5|12710.5|12727|12711|12710.5|12694.5|0
1663008600000|2022-09-12 18:50:00|12724.5|12708.5|12717.8|12701.8|12728.8|12712.8|12716.8|12700.8|0
1663008900000|2022-09-12 18:55:00|12718|12702|12718.3|12702.3|12725.5|12709.5|12714|12698|0
1663009200000|2022-09-12 19:00:00|12719|12703|12718.3|12702.3|12721.8|12705.8|12707.8|12691.8|0
1663009500000|2022-09-12 19:05:00|12718.5|12702.5|12737.8|12721.8|12739.8|12723.8|12716.8|12700.8|0
1663009800000|2022-09-12 19:10:00|12736.5|12720.5|12737.5|12721.5|12743|12727|12733.5|12717.5|0
1663010100000|2022-09-12 19:15:00|12737.3|12721.3|12725|12709|12738.3|12722.3|12721.8|12705.8|0
1663010400000|2022-09-12 19:20:00|12725.6|12709.6|12720.6|12704.6|12732.3|12716.3|12718.8|12702.8|0
1663010700000|2022-09-12 19:25:00|12720.8|12704.8|12720.6|12704.6|12727.8|12711.8|12713.6|12697.6|0
1663011000000|2022-09-12 19:30:00|12720.1|12704.1|12716.6|12700.6|12729.3|12713.3|12713.3|12697.3|0
1663011300000|2022-09-12 19:35:00|12715.8|12699.8|12721.3|12705.3|12725.3|12709.3|12710.8|12694.8|0
1663011600000|2022-09-12 19:40:00|12722.1|12706.1|12741.8|12725.8|12742.8|12726.8|12712.6|12696.6|0
1663011900000|2022-09-12 19:45:00|12740.3|12724.3|12737.6|12721.6|12741.8|12725.8|12725.1|12709.1|0
1663012200000|2022-09-12 19:50:00|12735.1|12719.1|12729.8|12713.8|12741.6|12725.6|12725.8|12709.8|0
1663012500000|2022-09-12 19:55:00|12728.3|12712.3|12746.8|12730.8|12747.8|12731.8|12727.8|12711.8|0
1663012800000|2022-09-12 20:00:00|12746.3|12730.3|12760.3|12744.3|12769.3|12753.3|12746.3|12730.3|0
1663013100000|2022-09-12 20:05:00|12761.3|12745.3|12765.8|12749.8|12766.3|12750.3|12755.3|12739.3|0
1663013400000|2022-09-12 20:10:00|12765.6|12749.6|12769.3|12753.3|12771.1|12755.1|12764.1|12748.1|0
1663013700000|2022-09-12 20:15:00|12768.1|12752.1|12771.6|12755.6|12774.4|12758.4|12768.1|12752.1|0
1663014000000|2022-09-12 20:20:00|12771.4|12755.4|12778.6|12762.6|12778.9|12762.9|12770.9|12754.9|0
1663014300000|2022-09-12 20:25:00|12778.9|12762.9|12775.9|12759.9|12779.2|12763.2|12775.7|12759.7|0
1663014600000|2022-09-12 20:30:00|12776.1|12760.1|12774.6|12758.6|12777.1|12761.1|12774.2|12758.2|0
1663014900000|2022-09-12 20:35:00|12774.5|12758.5|12774.4|12758.4|12776.6|12760.6|12772.4|12756.4|0
1663015200000|2022-09-12 20:40:00|12774|12758|12773.6|12757.6|12775.4|12759.4|12773.4|12757.4|0
1663015500000|2022-09-12 20:45:00|12773.7|12757.7|12775.4|12759.4|12776.4|12760.4|12773.6|12757.6|0
1663015800000|2022-09-12 20:50:00|12775.1|12759.1|12777.2|12761.2|12777.2|12761.2|12775|12759|0
1663016100000|2022-09-12 20:55:00|12777.6|12761.6|12777.2|12761.2|12778.4|12762.4|12776.5|12760.5|0
1663016400000|2022-09-12 21:00:00|12777.8|12761.8|12775.8|12759.8|12777.8|12761.8|12775.4|12759.4|0
1663016700000|2022-09-12 21:05:00|12776.1|12760.1|12776.2|12760.2|12776.9|12760.9|12775.7|12759.7|0
1663017000000|2022-09-12 21:10:00|12776.1|12760.1|12776.5|12760.5|12776.5|12760.5|12775.7|12759.7|0
1663017300000|2022-09-12 21:15:00|12776.4|12760.4|12775.4|12759.4|12777.1|12761.1|12775.4|12759.4|0
1663017600000|2022-09-12 21:20:00|12775.2|12759.2|12774.7|12758.7|12775.8|12759.8|12774.7|12758.7|0
1663017900000|2022-09-12 21:25:00|12774.8|12758.8|12775.7|12759.7|12775.8|12759.8|12774.7|12758.7|0
1663018200000|2022-09-12 21:30:00|12775.8|12759.8|12776.2|12760.2|12776.3|12760.3|12775.8|12759.8|0
1663018500000|2022-09-12 21:35:00|12776.1|12760.1|12776.2|12760.2|12776.5|12760.5|12775.9|12759.9|0
1663018800000|2022-09-12 21:40:00|12776.3|12760.3|12777.7|12761.7|12777.8|12761.8|12776.3|12760.3|0
1663019100000|2022-09-12 21:45:00|12777.6|12761.6|12776.7|12760.7|12777.7|12761.7|12776.3|12760.3|0
1663019400000|2022-09-12 21:50:00|12776.6|12760.6|12777.3|12761.3|12777.8|12761.8|12776.6|12760.6|0
1663019700000|2022-09-12 21:55:00|12777.2|12761.2|12776.5|12760.5|12777.5|12761.5|12776.5|12760.5|0
1663020000000|2022-09-12 22:00:00|12783.1|12767.1|12773|12757|12784.3|12768.3|12771.2|12755.2|0
1663020300000|2022-09-12 22:05:00|12773.1|12757.1|12771.2|12755.2|12774.6|12758.6|12769.7|12753.7|0
1663020600000|2022-09-12 22:10:00|12771.8|12755.8|12773|12757|12773.8|12757.8|12770.2|12754.2|0
1663020900000|2022-09-12 22:15:00|12772.6|12756.6|12771.2|12755.2|12775.2|12759.2|12770.5|12754.5|0
1663021200000|2022-09-12 22:20:00|12771.1|12755.1|12764.7|12748.7|12772.2|12756.2|12764.5|12748.5|0
1663021500000|2022-09-12 22:25:00|12764.8|12748.8|12768.5|12752.5|12769|12753|12764.6|12748.6|0
1663021800000|2022-09-12 22:30:00|12768.3|12752.3|12760.8|12744.8|12768.3|12752.3|12760.8|12744.8|0
1663022100000|2022-09-12 22:35:00|12761|12745|12761.3|12745.3|12762|12746|12759.2|12743.2|0
1663022400000|2022-09-12 22:40:00|12761.2|12745.2|12764.3|12748.3|12765.5|12749.5|12761.2|12745.2|0
1663022700000|2022-09-12 22:45:00|12764.5|12748.5|12765.7|12749.7|12765.7|12749.7|12763.5|12747.5|0
1663023000000|2022-09-12 22:50:00|12765.8|12749.8|12765.1|12749.1|12766.3|12750.3|12765.1|12749.1|0
1663023300000|2022-09-12 22:55:00|12765.2|12749.2|12767.3|12751.3|12767.8|12751.8|12764.8|12748.8|0
1663023600000|2022-09-12 23:00:00|12767.5|12751.5|12767.3|12751.3|12767.5|12751.5|12764.5|12748.5|0
1663023900000|2022-09-12 23:05:00|12767.2|12751.2|12773.1|12757.1|12775.1|12759.1|12767.2|12751.2|0
1663024200000|2022-09-12 23:10:00|12773.5|12757.5|12772.3|12756.3|12774.2|12758.2|12771.8|12755.8|0
1663024500000|2022-09-12 23:15:00|12772.5|12756.5|12769.8|12753.8|12773.2|12757.2|12769.8|12753.8|0
1663024800000|2022-09-12 23:20:00|12769.7|12753.7|12774|12758|12774.1|12758.1|12768.7|12752.7|0
1663025100000|2022-09-12 23:25:00|12774.1|12758.1|12773.7|12757.7|12774.2|12758.2|12772.3|12756.3|0
1663025400000|2022-09-12 23:30:00|12773.8|12757.8|12773.2|12757.2|12775.3|12759.3|12773.1|12757.1|0
1663025700000|2022-09-12 23:35:00|12773.3|12757.3|12768.1|12752.1|12773.6|12757.6|12766.2|12750.2|0
1663026000000|2022-09-12 23:40:00|12768.2|12752.2|12767.5|12751.5|12769.3|12753.3|12766.7|12750.7|0
1663026300000|2022-09-12 23:45:00|12767.1|12751.1|12764.6|12748.6|12769.5|12753.5|12764.2|12748.2|0
1663026600000|2022-09-12 23:50:00|12764.7|12748.7|12767.6|12751.6|12770.1|12754.1|12764|12748|0
1663026900000|2022-09-12 23:55:00|12767.8|12751.8|12768.2|12752.2|12769.5|12753.5|12765.7|12749.7|0
1663027200000|2022-09-13 00:00:00|12767.1|12751.1|12766.1|12750.1|12775.6|12759.6|12765|12749|0
1663027500000|2022-09-13 00:05:00|12766.8|12750.8|12775.7|12759.7|12777|12761|12763.6|12747.6|0
1663027800000|2022-09-13 00:10:00|12775.6|12759.6|12768.3|12752.3|12775.8|12759.8|12767.1|12751.1|0
1663028100000|2022-09-13 00:15:00|12767.8|12751.8|12759.5|12743.5|12769.5|12753.5|12757|12741|0
1663028400000|2022-09-13 00:20:00|12759.8|12743.8|12759.3|12743.3|12763.2|12747.2|12758|12742|0
1663028700000|2022-09-13 00:25:00|12760|12744|12758.3|12742.3|12762.1|12746.1|12755.7|12739.7|0
1663029000000|2022-09-13 00:30:00|12758.7|12742.7|12762.1|12746.1|12764.8|12748.8|12758|12742|0
1663029300000|2022-09-13 00:35:00|12762|12746|12763.7|12747.7|12764.6|12748.6|12759|12743|0
1663029600000|2022-09-13 00:40:00|12763.8|12747.8|12766.7|12750.7|12771.2|12755.2|12763.1|12747.1|0
1663029900000|2022-09-13 00:45:00|12766.6|12750.6|12770.3|12754.3|12771.7|12755.7|12765.7|12749.7|0
1663030200000|2022-09-13 00:50:00|12769|12753|12774.8|12758.8|12774.8|12758.8|12767.5|12751.5|0
1663030500000|2022-09-13 00:55:00|12775|12759|12762.7|12746.7|12775|12759|12762.7|12746.7|0
1663030800000|2022-09-13 01:00:00|12762.3|12746.3|12766.6|12750.6|12771.6|12755.6|12761.3|12745.3|0
1663031100000|2022-09-13 01:05:00|12766.3|12750.3|12766.8|12750.8|12770.5|12754.5|12764.6|12748.6|0
1663031400000|2022-09-13 01:10:00|12767.1|12751.1|12764.2|12748.2|12768.7|12752.7|12764.2|12748.2|0
1663031700000|2022-09-13 01:15:00|12763.6|12747.6|12759.8|12743.8|12765.3|12749.3|12759|12743|0
1663032000000|2022-09-13 01:20:00|12759.2|12743.2|12760.5|12744.5|12762.2|12746.2|12757.1|12741.1|0
1663032300000|2022-09-13 01:25:00|12759.6|12743.6|12760|12744|12766.5|12750.5|12757.6|12741.6|0
1663032600000|2022-09-13 01:30:00|12760.1|12744.1|12752.1|12736.1|12760.6|12744.6|12751|12735|0
1663032900000|2022-09-13 01:35:00|12752.2|12736.2|12751.6|12735.6|12752.6|12736.6|12746.5|12730.5|0
1663033200000|2022-09-13 01:40:00|12751.7|12735.7|12750.8|12734.8|12754|12738|12747.8|12731.8|0
1663033500000|2022-09-13 01:45:00|12750.7|12734.7|12753.1|12737.1|12753.8|12737.8|12747.3|12731.3|0
1663033800000|2022-09-13 01:50:00|12753.3|12737.3|12757.1|12741.1|12757.3|12741.3|12750.6|12734.6|0
1663034100000|2022-09-13 01:55:00|12757.5|12741.5|12754|12738|12759.1|12743.1|12753|12737|0
1663034400000|2022-09-13 02:00:00|12753.2|12737.2|12752.1|12736.1|12753.5|12737.5|12749.7|12733.7|0
1663034700000|2022-09-13 02:05:00|12751.6|12735.6|12744.3|12728.3|12754.7|12738.7|12744.3|12728.3|0
1663035000000|2022-09-13 02:10:00|12744.5|12728.5|12740.2|12724.2|12745.6|12729.6|12739.5|12723.5|0
1663035300000|2022-09-13 02:15:00|12740.1|12724.1|12743.2|12727.2|12745.2|12729.2|12739.6|12723.6|0
1663035600000|2022-09-13 02:20:00|12743.1|12727.1|12742.8|12726.8|12745.2|12729.2|12741|12725|0
1663035900000|2022-09-13 02:25:00|12742.7|12726.7|12746.5|12730.5|12747.1|12731.1|12741.6|12725.6|0
1663036200000|2022-09-13 02:30:00|12746.2|12730.2|12745.1|12729.1|12748.6|12732.6|12745|12729|0
1663036500000|2022-09-13 02:35:00|12745.7|12729.7|12748.2|12732.2|12750.1|12734.1|12745.7|12729.7|0
1663036800000|2022-09-13 02:40:00|12748.3|12732.3|12750.8|12734.8|12752|12736|12747.3|12731.3|0
1663037100000|2022-09-13 02:45:00|12751.7|12735.7|12753|12737|12753.6|12737.6|12748.7|12732.7|0
1663037400000|2022-09-13 02:50:00|12752.6|12736.6|12761|12745|12761.1|12745.1|12752.3|12736.3|0
1663037700000|2022-09-13 02:55:00|12761.1|12745.1|12760.3|12744.3|12761.6|12745.6|12758.6|12742.6|0
1663038000000|2022-09-13 03:00:00|12759.8|12743.8|12762.1|12746.1|12762.1|12746.1|12757.5|12741.5|0
1663038300000|2022-09-13 03:05:00|12763|12747|12763.6|12747.6|12765.8|12749.8|12762.2|12746.2|0
1663038600000|2022-09-13 03:10:00|12763.5|12747.5|12764.1|12748.1|12764.8|12748.8|12761.8|12745.8|0
1663038900000|2022-09-13 03:15:00|12764.3|12748.3|12759.2|12743.2|12764.5|12748.5|12759.1|12743.1|0
1663039200000|2022-09-13 03:20:00|12759.3|12743.3|12757.6|12741.6|12760.3|12744.3|12756.2|12740.2|0
1663039500000|2022-09-13 03:25:00|12757.7|12741.7|12756.5|12740.5|12758.8|12742.8|12755.8|12739.8|0
1663039800000|2022-09-13 03:30:00|12756.6|12740.6|12753.7|12737.7|12757.8|12741.8|12753.7|12737.7|0
1663040100000|2022-09-13 03:35:00|12754.5|12738.5|12754.5|12738.5|12755.5|12739.5|12753.1|12737.1|0
1663040400000|2022-09-13 03:40:00|12754.3|12738.3|12756.3|12740.3|12757.2|12741.2|12754.1|12738.1|0
1663040700000|2022-09-13 03:45:00|12756.5|12740.5|12763.5|12747.5|12764.8|12748.8|12756.1|12740.1|0
1663041000000|2022-09-13 03:50:00|12764.3|12748.3|12759.6|12743.6|12765|12749|12758.5|12742.5|0
1663041300000|2022-09-13 03:55:00|12759.3|12743.3|12755.7|12739.7|12759.6|12743.6|12755|12739|0
1663041600000|2022-09-13 04:00:00|12755.5|12739.5|12752.8|12736.8|12756.5|12740.5|12752.7|12736.7|0
1663041900000|2022-09-13 04:05:00|12752.3|12736.3|12744|12728|12753.8|12737.8|12744|12728|0
1663042200000|2022-09-13 04:10:00|12743.7|12727.7|12744.6|12728.6|12748.3|12732.3|12742|12726|0
1663042500000|2022-09-13 04:15:00|12744.5|12728.5|12748.2|12732.2|12748.2|12732.2|12744.3|12728.3|0
1663042800000|2022-09-13 04:20:00|12748.3|12732.3|12750.8|12734.8|12751.8|12735.8|12746.7|12730.7|0
1663043100000|2022-09-13 04:25:00|12751.1|12735.1|12751|12735|12753.8|12737.8|12750.1|12734.1|0
1663043400000|2022-09-13 04:30:00|12750.7|12734.7|12752.7|12736.7|12754.2|12738.2|12750.7|12734.7|0
1663043700000|2022-09-13 04:35:00|12752.8|12736.8|12750.6|12734.6|12753.1|12737.1|12750.6|12734.6|0
1663044000000|2022-09-13 04:40:00|12750.7|12734.7|12747.1|12731.1|12752|12736|12746.3|12730.3|0
1663044300000|2022-09-13 04:45:00|12747|12731|12744.1|12728.1|12747.8|12731.8|12744|12728|0
1663044600000|2022-09-13 04:50:00|12744.3|12728.3|12747.7|12731.7|12747.7|12731.7|12743.5|12727.5|0
1663044900000|2022-09-13 04:55:00|12748|12732|12749.8|12733.8|12750|12734|12747.7|12731.7|0
1663045200000|2022-09-13 05:00:00|12750.1|12734.1|12744.8|12728.8|12750.2|12734.2|12744.5|12728.5|0
1663045500000|2022-09-13 05:05:00|12745|12729|12747.3|12731.3|12749.1|12733.1|12744|12728|0
1663045800000|2022-09-13 05:10:00|12747.6|12731.6|12753.2|12737.2|12753.8|12737.8|12746.2|12730.2|0
1663046100000|2022-09-13 05:15:00|12753.1|12737.1|12754.7|12738.7|12757.1|12741.1|12752.8|12736.8|0
1663046400000|2022-09-13 05:20:00|12754.5|12738.5|12752.3|12736.3|12755.6|12739.6|12750.6|12734.6|0
1663046700000|2022-09-13 05:25:00|12752.2|12736.2|12755.8|12739.8|12757.2|12741.2|12751.8|12735.8|0
1663047000000|2022-09-13 05:30:00|12755.7|12739.7|12760.6|12744.6|12761.1|12745.1|12753.3|12737.3|0
1663047300000|2022-09-13 05:35:00|12760.8|12744.8|12760.5|12744.5|12761.8|12745.8|12758.1|12742.1|0
1663047600000|2022-09-13 05:40:00|12760.6|12744.6|12760.3|12744.3|12765.8|12749.8|12758.8|12742.8|0
1663047900000|2022-09-13 05:45:00|12760.2|12744.2|12763.6|12747.6|12763.6|12747.6|12757.5|12741.5|0
1663048200000|2022-09-13 05:50:00|12764.1|12748.1|12774.2|12758.2|12775.5|12759.5|12762.3|12746.3|0
1663048500000|2022-09-13 05:55:00|12775.1|12759.1|12774.6|12758.6|12776.2|12760.2|12768|12752|0
1663048800000|2022-09-13 06:00:00|12773.6|12757.6|12780.8|12764.8|12785.8|12769.8|12769.5|12753.5|0
1663049100000|2022-09-13 06:05:00|12781|12765|12793.2|12777.2|12793.2|12777.2|12780.6|12764.6|0
1663049400000|2022-09-13 06:10:00|12793.6|12777.6|12799.8|12783.8|12801|12785|12793.5|12777.5|0
1663049700000|2022-09-13 06:15:00|12799|12783|12794.3|12778.3|12800.8|12784.8|12793.7|12777.7|0
1663050000000|2022-09-13 06:20:00|12794.2|12778.2|12801.2|12785.2|12807.7|12791.7|12791.8|12775.8|0
1663050300000|2022-09-13 06:25:00|12801.3|12785.3|12801.2|12785.2|12805.2|12789.2|12800.3|12784.3|0
1663050600000|2022-09-13 06:30:00|12801.1|12785.1|12801.1|12785.1|12803|12787|12797.3|12781.3|0
1663050900000|2022-09-13 06:35:00|12801.2|12785.2|12805.1|12789.1|12805.1|12789.1|12798.8|12782.8|0
1663051200000|2022-09-13 06:40:00|12804.2|12788.2|12791.5|12775.5|12804.2|12788.2|12791|12775|0
1663051500000|2022-09-13 06:45:00|12791.3|12775.3|12786.3|12770.3|12791.3|12775.3|12783.1|12767.1|0
1663051800000|2022-09-13 06:50:00|12786.5|12770.5|12788.5|12772.5|12790.1|12774.1|12782.3|12766.3|0
1663052100000|2022-09-13 06:55:00|12788.8|12772.8|12789.8|12773.8|12791|12775|12786|12770|0
1663052400000|2022-09-13 07:00:00|12787.8|12771.8|12799.3|12783.3|12807.1|12791.1|12787.8|12771.8|0
1663052700000|2022-09-13 07:05:00|12799|12783|12776.8|12760.8|12800|12784|12776.8|12760.8|0
1663053000000|2022-09-13 07:10:00|12776.3|12760.3|12774.3|12758.3|12781.8|12765.8|12773.3|12757.3|0
1663053300000|2022-09-13 07:15:00|12773.6|12757.6|12775.7|12759.7|12781.3|12765.3|12772.1|12756.1|0
1663053600000|2022-09-13 07:20:00|12775.8|12759.8|12781.7|12765.7|12786.1|12770.1|12774.5|12758.5|0
1663053900000|2022-09-13 07:25:00|12777.5|12761.5|12786.6|12770.6|12789.3|12773.3|12774.8|12758.8|0
1663054200000|2022-09-13 07:30:00|12787.5|12771.5|12792.6|12776.6|12798.2|12782.2|12786.8|12770.8|0
1663054500000|2022-09-13 07:35:00|12792.3|12776.3|12794.2|12778.2|12794.5|12778.5|12783.6|12767.6|0
1663054800000|2022-09-13 07:40:00|12794.3|12778.3|12792.3|12776.3|12797|12781|12786.7|12770.7|0
1663055100000|2022-09-13 07:45:00|12792.2|12776.2|12811.1|12795.1|12812.2|12796.2|12790.3|12774.3|0
1663055400000|2022-09-13 07:50:00|12811.5|12795.5|12811.7|12795.7|12815|12799|12806.2|12790.2|0
1663055700000|2022-09-13 07:55:00|12812|12796|12806.3|12790.3|12812|12796|12803.3|12787.3|0
1663056000000|2022-09-13 08:00:00|12807.1|12791.1|12804.3|12788.3|12809.2|12793.2|12801.5|12785.5|0
1663056300000|2022-09-13 08:05:00|12804.1|12788.1|12796.1|12780.1|12804.2|12788.2|12792.2|12776.2|0
1663056600000|2022-09-13 08:10:00|12795.8|12779.8|12796.7|12780.7|12803.6|12787.6|12794.6|12778.6|0
1663056900000|2022-09-13 08:15:00|12796.1|12780.1|12799.6|12783.6|12802.8|12786.8|12794.7|12778.7|0
1663057200000|2022-09-13 08:20:00|12800.1|12784.1|12804.1|12788.1|12804.8|12788.8|12793.5|12777.5|0
1663057500000|2022-09-13 08:25:00|12803.8|12787.8|12800.3|12784.3|12805|12789|12798.6|12782.6|0
1663057800000|2022-09-13 08:30:00|12800.5|12784.5|12797.8|12781.8|12802.7|12786.7|12797.5|12781.5|0
1663058100000|2022-09-13 08:35:00|12798.5|12782.5|12791.6|12775.6|12798.5|12782.5|12790.2|12774.2|0
1663058400000|2022-09-13 08:40:00|12792|12776|12791.6|12775.6|12794.6|12778.6|12787.2|12771.2|0
1663058700000|2022-09-13 08:45:00|12792.1|12776.1|12801.3|12785.3|12801.7|12785.7|12789.2|12773.2|0
1663059000000|2022-09-13 08:50:00|12801.7|12785.7|12791|12775|12802.3|12786.3|12790.8|12774.8|0
1663059300000|2022-09-13 08:55:00|12791.1|12775.1|12799.1|12783.1|12799.6|12783.6|12790.6|12774.6|0
1663059600000|2022-09-13 09:00:00|12799.2|12783.2|12799.2|12783.2|12801|12785|12790.8|12774.8|0
1663059900000|2022-09-13 09:05:00|12798.6|12782.6|12796.3|12780.3|12802.1|12786.1|12793.6|12777.6|0
1663060200000|2022-09-13 09:10:00|12796.7|12780.7|12786.8|12770.8|12798.6|12782.6|12785.2|12769.2|0
1663060500000|2022-09-13 09:15:00|12787|12771|12787.6|12771.6|12791.8|12775.8|12786.6|12770.6|0
1663060800000|2022-09-13 09:20:00|12787.8|12771.8|12788.3|12772.3|12790.6|12774.6|12785.6|12769.6|0
1663061100000|2022-09-13 09:25:00|12787.5|12771.5|12785|12769|12788.6|12772.6|12782|12766|0
1663061400000|2022-09-13 09:30:00|12785.6|12769.6|12788.6|12772.6|12795|12779|12784.5|12768.5|0
1663061700000|2022-09-13 09:35:00|12787.8|12771.8|12786.7|12770.7|12788.3|12772.3|12780.7|12764.7|0
1663062000000|2022-09-13 09:40:00|12787.3|12771.3|12788.6|12772.6|12793.1|12777.1|12785.1|12769.1|0
1663062300000|2022-09-13 09:45:00|12789.6|12773.6|12784.1|12768.1|12790.1|12774.1|12783|12767|0
1663062600000|2022-09-13 09:50:00|12783.6|12767.6|12792.3|12776.3|12793.1|12777.1|12783.1|12767.1|0
1663062900000|2022-09-13 09:55:00|12792.6|12776.6|12795|12779|12798.8|12782.8|12789|12773|0
1663063200000|2022-09-13 10:00:00|12794.1|12778.1|12788.8|12772.8|12794.7|12778.7|12788|12772|0
1663063500000|2022-09-13 10:05:00|12788.7|12772.7|12792.3|12776.3|12793.3|12777.3|12788.1|12772.1|0
1663063800000|2022-09-13 10:10:00|12791.7|12775.7|12791.8|12775.8|12797.3|12781.3|12791.7|12775.7|0
1663064100000|2022-09-13 10:15:00|12792.3|12776.3|12801.1|12785.1|12803.2|12787.2|12791.2|12775.2|0
1663064400000|2022-09-13 10:20:00|12801.2|12785.2|12798.1|12782.1|12801.3|12785.3|12793.1|12777.1|0
1663064700000|2022-09-13 10:25:00|12797.1|12781.1|12799.2|12783.2|12803.2|12787.2|12796.7|12780.7|0
1663065000000|2022-09-13 10:30:00|12798.8|12782.8|12811.2|12795.2|12811.2|12795.2|12798.7|12782.7|0
1663065300000|2022-09-13 10:35:00|12810.8|12794.8|12814.7|12798.7|12816.2|12800.2|12807.5|12791.5|0
1663065600000|2022-09-13 10:40:00|12814.2|12798.2|12809.2|12793.2|12815.3|12799.3|12808.3|12792.3|0
1663065900000|2022-09-13 10:45:00|12809.1|12793.1|12815.2|12799.2|12816.1|12800.1|12808.3|12792.3|0
1663066200000|2022-09-13 10:50:00|12814.7|12798.7|12823.2|12807.2|12826.5|12810.5|12814.6|12798.6|0
1663066500000|2022-09-13 10:55:00|12823|12807|12823.6|12807.6|12829.2|12813.2|12822|12806|0
1663066800000|2022-09-13 11:00:00|12823.7|12807.7|12833.5|12817.5|12834.5|12818.5|12822.7|12806.7|0
1663067100000|2022-09-13 11:05:00|12833.8|12817.8|12836.2|12820.2|12838.8|12822.8|12832.3|12816.3|0
1663067400000|2022-09-13 11:10:00|12836.5|12820.5|12831.2|12815.2|12838.6|12822.6|12828.3|12812.3|0
1663067700000|2022-09-13 11:15:00|12831.5|12815.5|12826.5|12810.5|12831.8|12815.8|12825.2|12809.2|0
1663068000000|2022-09-13 11:20:00|12826.6|12810.6|12826.5|12810.5|12830.1|12814.1|12825.8|12809.8|0
1663068300000|2022-09-13 11:25:00|12826.6|12810.6|12834.6|12818.6|12834.7|12818.7|12826.6|12810.6|0
1663068600000|2022-09-13 11:30:00|12835.2|12819.2|12842.3|12826.3|12842.6|12826.6|12829.7|12813.7|0
1663068900000|2022-09-13 11:35:00|12843.1|12827.1|12836.6|12820.6|12846.7|12830.7|12835.7|12819.7|0
1663069200000|2022-09-13 11:40:00|12837.1|12821.1|12834.2|12818.2|12838.7|12822.7|12833.3|12817.3|0
1663069500000|2022-09-13 11:45:00|12834.1|12818.1|12831.7|12815.7|12835.6|12819.6|12828.7|12812.7|0
1663069800000|2022-09-13 11:50:00|12832.1|12816.1|12837.1|12821.1|12841.1|12825.1|12830|12814|0
1663070100000|2022-09-13 11:55:00|12837.3|12821.3|12837|12821|12841.8|12825.8|12833.8|12817.8|0
1663070400000|2022-09-13 12:00:00|12837.2|12821.2|12842.1|12826.1|12842.2|12826.2|12830.3|12814.3|0
1663070700000|2022-09-13 12:05:00|12842.2|12826.2|12848.8|12832.8|12853.6|12837.6|12838.2|12822.2|0
1663071000000|2022-09-13 12:10:00|12848.7|12832.7|12830.5|12814.5|12849.2|12833.2|12830.5|12814.5|0
1663071300000|2022-09-13 12:15:00|12830.7|12814.7|12829|12813|12831.5|12815.5|12824.6|12808.6|0
1663071600000|2022-09-13 12:20:00|12828.6|12812.6|12838.3|12822.3|12839.5|12823.5|12820.8|12804.8|0
1663071900000|2022-09-13 12:25:00|12838.5|12822.5|12841.5|12825.5|12863.1|12847.1|12835.6|12819.6|0
1663072200000|2022-09-13 12:30:00|12877|12861|12516.6|12500.6|12896.6|12880.6|12462.6|12446.6|0
1663072500000|2022-09-13 12:35:00|12519.3|12503.3|12443.6|12427.6|12524.3|12508.3|12434.6|12418.6|0
1663072800000|2022-09-13 12:40:00|12444.1|12428.1|12450|12434|12454.1|12438.1|12424.1|12408.1|0
1663073100000|2022-09-13 12:45:00|12450.5|12434.5|12451.2|12435.2|12473|12457|12442.1|12426.1|0
1663073400000|2022-09-13 12:50:00|12450.7|12434.7|12408.5|12392.5|12459.3|12443.3|12403.7|12387.7|0
1663073700000|2022-09-13 12:55:00|12410|12394|12380.2|12364.2|12416.3|12400.3|12380.2|12364.2|0
1663074000000|2022-09-13 13:00:00|12378.3|12362.3|12391.3|12375.3|12392.6|12376.6|12370|12354|0
1663074300000|2022-09-13 13:05:00|12391.6|12375.6|12386.5|12370.5|12396|12380|12374.2|12358.2|0
1663074600000|2022-09-13 13:10:00|12384.7|12368.7|12358.6|12342.6|12386.2|12370.2|12354.7|12338.7|0
1663074900000|2022-09-13 13:15:00|12356.8|12340.8|12371.6|12355.6|12371.6|12355.6|12351|12335|0
1663075200000|2022-09-13 13:20:00|12372.3|12356.3|12390.8|12374.8|12391.2|12375.2|12369.2|12353.2|0
1663075500000|2022-09-13 13:25:00|12388.6|12372.6|12376.3|12360.3|12388.6|12372.6|12370.1|12354.1|0
1663075800000|2022-09-13 13:30:00|12378.3|12362.3|12390.5|12374.5|12429.2|12413.2|12366.5|12350.5|0
1663076100000|2022-09-13 13:35:00|12388.6|12372.6|12356.5|12340.5|12388.6|12372.6|12326.8|12310.8|0
1663076400000|2022-09-13 13:40:00|12357.2|12341.2|12349.5|12333.5|12374.6|12358.6|12339|12323|0
1663076700000|2022-09-13 13:45:00|12344|12328|12354.1|12338.1|12368.6|12352.6|12330.3|12314.3|0
1663077000000|2022-09-13 13:50:00|12356.2|12340.2|12345.8|12329.8|12375.8|12359.8|12342.6|12326.6|0
1663077300000|2022-09-13 13:55:00|12343.2|12327.2|12311.2|12295.2|12346.6|12330.6|12310.8|12294.8|0
1663077600000|2022-09-13 14:00:00|12307.2|12291.2|12283.7|12267.7|12319.7|12303.7|12281.5|12265.5|0
1663077900000|2022-09-13 14:05:00|12286.1|12270.1|12309.7|12293.7|12315.5|12299.5|12283|12267|0
1663078200000|2022-09-13 14:10:00|12308.7|12292.7|12309.5|12293.5|12325.1|12309.1|12292.6|12276.6|0
1663078500000|2022-09-13 14:15:00|12311|12295|12327.1|12311.1|12332|12316|12295.2|12279.2|0
1663078800000|2022-09-13 14:20:00|12326.1|12310.1|12291.5|12275.5|12326.1|12310.1|12284.5|12268.5|0
1663079100000|2022-09-13 14:25:00|12292.2|12276.2|12298.2|12282.2|12310|12294|12284.2|12268.2|0
1663079400000|2022-09-13 14:30:00|12296.7|12280.7|12283.5|12267.5|12314.5|12298.5|12277.2|12261.2|0
1663079700000|2022-09-13 14:35:00|12284.3|12268.3|12260.6|12244.6|12286.2|12270.2|12260.6|12244.6|0
1663080000000|2022-09-13 14:40:00|12259.3|12243.3|12247.6|12231.6|12264.1|12248.1|12241|12225|0
1663080300000|2022-09-13 14:45:00|12248.8|12232.8|12227.3|12211.3|12248.8|12232.8|12226.1|12210.1|0
1663080600000|2022-09-13 14:50:00|12227.6|12211.6|12231.3|12215.3|12234.1|12218.1|12215.3|12199.3|0
1663080900000|2022-09-13 14:55:00|12229.1|12213.1|12231.3|12215.3|12239.8|12223.8|12227.8|12211.8|0
1663081200000|2022-09-13 15:00:00|12228.2|12212.2|12226|12210|12240.2|12224.2|12219.7|12203.7|0
1663081500000|2022-09-13 15:05:00|12226.2|12210.2|12224.1|12208.1|12234.2|12218.2|12206.2|12190.2|0
1663081800000|2022-09-13 15:10:00|12221.6|12205.6|12206.1|12190.1|12224.5|12208.5|12199.3|12183.3|0
1663082100000|2022-09-13 15:15:00|12205.8|12189.8|12202.2|12186.2|12216.2|12200.2|12196|12180|0
1663082400000|2022-09-13 15:20:00|12200.5|12184.5|12187.8|12171.8|12209.2|12193.2|12185.6|12169.6|0
1663082700000|2022-09-13 15:25:00|12185.6|12169.6|12197.5|12181.5|12198.5|12182.5|12185.6|12169.6|0
1663083000000|2022-09-13 15:30:00|12197.6|12181.6|12208.1|12192.1|12211.5|12195.5|12190.6|12174.6|0
1663083300000|2022-09-13 15:35:00|12208.8|12192.8|12215.1|12199.1|12216.3|12200.3|12203.8|12187.8|0
1663083600000|2022-09-13 15:40:00|12215.2|12199.2|12205.1|12189.1|12215.2|12199.2|12188.3|12172.3|0
1663083900000|2022-09-13 15:45:00|12206.1|12190.1|12193.6|12177.6|12206.1|12190.1|12188.6|12172.6|0
1663084200000|2022-09-13 15:50:00|12194.5|12178.5|12209.2|12193.2|12212.5|12196.5|12191.8|12175.8|0
1663084500000|2022-09-13 15:55:00|12209.1|12193.1|12199|12183|12213.7|12197.7|12193.3|12177.3|0
1663084800000|2022-09-13 16:00:00|12195.3|12179.3|12216.2|12200.2|12218.1|12202.1|12186.8|12170.8|0
1663085100000|2022-09-13 16:05:00|12215.7|12199.7|12228.8|12212.8|12229.3|12213.3|12206.3|12190.3|0
1663085400000|2022-09-13 16:10:00|12226.6|12210.6|12236.1|12220.1|12236.1|12220.1|12221.2|12205.2|0
1663085700000|2022-09-13 16:15:00|12235.7|12219.7|12231.6|12215.6|12242.1|12226.1|12230.1|12214.1|0
1663086000000|2022-09-13 16:20:00|12231.3|12215.3|12221.3|12205.3|12233.3|12217.3|12220.6|12204.6|0
1663086300000|2022-09-13 16:25:00|12221.8|12205.8|12207|12191|12223.2|12207.2|12201.3|12185.3|0
1663086600000|2022-09-13 16:30:00|12206.8|12190.8|12217.3|12201.3|12217.7|12201.7|12199.6|12183.6|0
1663086900000|2022-09-13 16:35:00|12217.1|12201.1|12226|12210|12228.8|12212.8|12217.1|12201.1|0
1663087200000|2022-09-13 16:40:00|12226.3|12210.3|12223.7|12207.7|12232.6|12216.6|12219.8|12203.8|0
1663087500000|2022-09-13 16:45:00|12223.8|12207.8|12227.3|12211.3|12227.8|12211.8|12214.6|12198.6|0
1663087800000|2022-09-13 16:50:00|12226.3|12210.3|12226.6|12210.6|12234.1|12218.1|12220.7|12204.7|0
1663088100000|2022-09-13 16:55:00|12227.3|12211.3|12215.8|12199.8|12227.8|12211.8|12213.2|12197.2|0
1663088400000|2022-09-13 17:00:00|12213.7|12197.7|12220.1|12204.1|12236.2|12220.2|12201.3|12185.3|0
1663088700000|2022-09-13 17:05:00|12219.5|12203.5|12226.9|12210.9|12243.8|12227.8|12217.2|12201.2|0
1663089000000|2022-09-13 17:10:00|12226.5|12210.5|12240.8|12224.8|12245.1|12229.1|12223.5|12207.5|0
1663089300000|2022-09-13 17:15:00|12241|12225|12230.1|12214.1|12250.4|12234.4|12228.9|12212.9|0
1663089600000|2022-09-13 17:20:00|12230.3|12214.3|12251.6|12235.6|12256|12240|12230|12214|0
1663089900000|2022-09-13 17:25:00|12253|12237|12259.5|12243.5|12263|12247|12248.3|12232.3|0
1663090200000|2022-09-13 17:30:00|12259.6|12243.6|12256|12240|12263.3|12247.3|12245.8|12229.8|0
1663090500000|2022-09-13 17:35:00|12255.8|12239.8|12253|12237|12261.3|12245.3|12240.5|12224.5|0
1663090800000|2022-09-13 17:40:00|12253.8|12237.8|12240.3|12224.3|12258.4|12242.4|12239.5|12223.5|0
1663091100000|2022-09-13 17:45:00|12240|12224|12241.4|12225.4|12244.8|12228.8|12232.8|12216.8|0
1663091400000|2022-09-13 17:50:00|12241.5|12225.5|12223.3|12207.3|12243.8|12227.8|12219.8|12203.8|0
1663091700000|2022-09-13 17:55:00|12223|12207|12218|12202|12231.8|12215.8|12217.3|12201.3|0
1663092000000|2022-09-13 18:00:00|12217.8|12201.8|12206.8|12190.8|12223.9|12207.9|12194|12178|0
1663092300000|2022-09-13 18:05:00|12208.4|12192.4|12200.5|12184.5|12216|12200|12200.3|12184.3|0
1663092600000|2022-09-13 18:10:00|12202.3|12186.3|12211.8|12195.8|12214.3|12198.3|12195.3|12179.3|0
1663092900000|2022-09-13 18:15:00|12211.5|12195.5|12211.5|12195.5|12218.5|12202.5|12204.9|12188.9|0
1663093200000|2022-09-13 18:20:00|12211.4|12195.4|12197|12181|12218.8|12202.8|12196.3|12180.3|0
1663093500000|2022-09-13 18:25:00|12196.8|12180.8|12181.3|12165.3|12200.8|12184.8|12176.9|12160.9|0
1663093800000|2022-09-13 18:30:00|12181|12165|12176.8|12160.8|12184|12168|12175|12159|0
1663094100000|2022-09-13 18:35:00|12176|12160|12168.3|12152.3|12178.8|12162.8|12168|12152|0
1663094400000|2022-09-13 18:40:00|12167.5|12151.5|12158.5|12142.5|12172|12156|12158.1|12142.1|0
1663094700000|2022-09-13 18:45:00|12158.1|12142.1|12153.3|12137.3|12164.3|12148.3|12153.3|12137.3|0
1663095000000|2022-09-13 18:50:00|12153.8|12137.8|12134.3|12118.3|12157.5|12141.5|12134|12118|0
1663095300000|2022-09-13 18:55:00|12136.5|12120.5|12142.8|12126.8|12154|12138|12132.8|12116.8|0
1663095600000|2022-09-13 19:00:00|12141.5|12125.5|12133.8|12117.8|12147.8|12131.8|12133|12117|0
1663095900000|2022-09-13 19:05:00|12134.8|12118.8|12123|12107|12138.8|12122.8|12120.9|12104.9|0
1663096200000|2022-09-13 19:10:00|12123.5|12107.5|12109|12093|12125.8|12109.8|12102.3|12086.3|0
1663096500000|2022-09-13 19:15:00|12107.3|12091.3|12111.5|12095.5|12116.5|12100.5|12107.1|12091.1|0
1663096800000|2022-09-13 19:20:00|12110.8|12094.8|12104.8|12088.8|12118.3|12102.3|12100.4|12084.4|0
1663097100000|2022-09-13 19:25:00|12105.5|12089.5|12080.3|12064.3|12109|12093|12080|12064|0
1663097400000|2022-09-13 19:30:00|12080.8|12064.8|12045.3|12029.3|12082.3|12066.3|12033|12017|0
1663097700000|2022-09-13 19:35:00|12044.8|12028.8|12049.8|12033.8|12055|12039|12017.6|12001.6|0
1663098000000|2022-09-13 19:40:00|12050|12034|12033.3|12017.3|12050.3|12034.3|12021.5|12005.5|0
1663098300000|2022-09-13 19:45:00|12034.8|12018.8|12032.1|12016.1|12043.8|12027.8|12010.1|11994.1|0
1663098600000|2022-09-13 19:50:00|12031.3|12015.3|12049.9|12033.9|12056.5|12040.5|12029.8|12013.8|0
1663098900000|2022-09-13 19:55:00|12048.6|12032.6|12045.8|12029.8|12071|12055|12025.9|12009.9|0
1663099200000|2022-09-13 20:00:00|12045.7|12029.7|12059.6|12043.6|12063.7|12047.7|12045.7|12029.7|0
1663099500000|2022-09-13 20:05:00|12057.7|12041.7|12056.7|12040.7|12060.7|12044.7|12052.9|12036.9|0
1663099800000|2022-09-13 20:10:00|12056.2|12040.2|12048.2|12032.2|12061.8|12045.8|12047.7|12031.7|0
1663100100000|2022-09-13 20:15:00|12047.9|12031.9|12039.4|12023.4|12049.9|12033.9|12038.3|12022.3|0
1663100400000|2022-09-13 20:20:00|12039.7|12023.7|12042.9|12026.9|12044.4|12028.4|12036.7|12020.7|0
1663100700000|2022-09-13 20:25:00|12042.2|12026.2|12041.3|12025.3|12042.4|12026.4|12034.1|12018.1|0
1663101000000|2022-09-13 20:30:00|12041.2|12025.2|12041.1|12025.1|12044.9|12028.9|12039.3|12023.3|0
1663101300000|2022-09-13 20:35:00|12041.4|12025.4|12045.9|12029.9|12047.4|12031.4|12041.2|12025.2|0
1663101600000|2022-09-13 20:40:00|12046.3|12030.3|12045.1|12029.1|12047.4|12031.4|12041.1|12025.1|0
1663101900000|2022-09-13 20:45:00|12045.2|12029.2|12053.1|12037.1|12053.6|12037.6|12044.6|12028.6|0
1663102200000|2022-09-13 20:50:00|12053.2|12037.2|12052.1|12036.1|12053.9|12037.9|12048.1|12032.1|0
1663102500000|2022-09-13 20:55:00|12051.9|12035.9|12053.1|12037.1|12055.1|12039.1|12050.7|12034.7|0
1663102800000|2022-09-13 21:00:00|12052.1|12036.1|12053.3|12037.3|12053.5|12037.5|12052.1|12036.1|0
1663103100000|2022-09-13 21:05:00|12053.2|12037.2|12055.8|12039.8|12056|12040|12053.2|12037.2|0
1663103400000|2022-09-13 21:10:00|12055.7|12039.7|12063|12047|12063.8|12047.8|12055.5|12039.5|0
1663103700000|2022-09-13 21:15:00|12062.5|12046.5|12057|12041|12062.9|12046.9|12055.9|12039.9|0
1663104000000|2022-09-13 21:20:00|12056.8|12040.8|12058|12042|12059.4|12043.4|12056|12040|0
1663104300000|2022-09-13 21:25:00|12057.4|12041.4|12057.6|12041.6|12059.2|12043.2|12057.4|12041.4|0
1663104600000|2022-09-13 21:30:00|12057.2|12041.2|12053.5|12037.5|12057.6|12041.6|12053.4|12037.4|0
1663104900000|2022-09-13 21:35:00|12052.9|12036.9|12054.4|12038.4|12054.8|12038.8|12052.9|12036.9|0
1663105200000|2022-09-13 21:40:00|12054.5|12038.5|12056.1|12040.1|12056.2|12040.2|12053.7|12037.7|0
1663105500000|2022-09-13 21:45:00|12056.3|12040.3|12055.5|12039.5|12056.6|12040.6|12054.9|12038.9|0
1663105800000|2022-09-13 21:50:00|12055.8|12039.8|12054.4|12038.4|12055.8|12039.8|12053.1|12037.1|0
1663106100000|2022-09-13 21:55:00|12053.9|12037.9|12054.7|12038.7|12055|12039|12052.6|12036.6|0
1663106400000|2022-09-13 22:00:00|12058.2|12042.2|12037.2|12021.2|12061.3|12045.3|12036.9|12020.9|0
1663106700000|2022-09-13 22:05:00|12037.4|12021.4|12050.2|12034.2|12051.7|12035.7|12034.4|12018.4|0
1663107000000|2022-09-13 22:10:00|12050.1|12034.1|12048.1|12032.1|12050.7|12034.7|12044.7|12028.7|0
1663107300000|2022-09-13 22:15:00|12048.2|12032.2|12057.2|12041.2|12057.7|12041.7|12046.9|12030.9|0
1663107600000|2022-09-13 22:20:00|12057.4|12041.4|12052.8|12036.8|12060.6|12044.6|12052.8|12036.8|0
1663107900000|2022-09-13 22:25:00|12053.1|12037.1|12058.1|12042.1|12058.2|12042.2|12052.9|12036.9|0
1663108200000|2022-09-13 22:30:00|12058.2|12042.2|12062.9|12046.9|12066.9|12050.9|12055.3|12039.3|0
1663108500000|2022-09-13 22:35:00|12062.8|12046.8|12067.6|12051.6|12072.3|12056.3|12062.8|12046.8|0
1663108800000|2022-09-13 22:40:00|12067.7|12051.7|12073.3|12057.3|12074.3|12058.3|12066.6|12050.6|0
1663109100000|2022-09-13 22:45:00|12073.1|12057.1|12067.7|12051.7|12074.9|12058.9|12067.4|12051.4|0
1663109400000|2022-09-13 22:50:00|12067.8|12051.8|12071.4|12055.4|12071.7|12055.7|12066.7|12050.7|0
1663109700000|2022-09-13 22:55:00|12071.6|12055.6|12071.3|12055.3|12078.2|12062.2|12071.3|12055.3|0
1663110000000|2022-09-13 23:00:00|12071.2|12055.2|12060.6|12044.6|12071.6|12055.6|12058.6|12042.6|0
1663110300000|2022-09-13 23:05:00|12060.7|12044.7|12055.6|12039.6|12060.7|12044.7|12053.3|12037.3|0
1663110600000|2022-09-13 23:10:00|12055.7|12039.7|12046.8|12030.8|12058.3|12042.3|12045.7|12029.7|0
1663110900000|2022-09-13 23:15:00|12046.9|12030.9|12047.6|12031.6|12049.1|12033.1|12044.8|12028.8|0
1663111200000|2022-09-13 23:20:00|12047.4|12031.4|12056.7|12040.7|12058.6|12042.6|12047.3|12031.3|0
1663111500000|2022-09-13 23:25:00|12057.3|12041.3|12059.1|12043.1|12061.8|12045.8|12056.9|12040.9|0
1663111800000|2022-09-13 23:30:00|12059.3|12043.3|12055.1|12039.1|12061.7|12045.7|12052.6|12036.6|0
1663112100000|2022-09-13 23:35:00|12055.2|12039.2|12063.1|12047.1|12063.9|12047.9|12055.1|12039.1|0
1663112400000|2022-09-13 23:40:00|12063.2|12047.2|12057.1|12041.1|12066.7|12050.7|12056.2|12040.2|0
1663112700000|2022-09-13 23:45:00|12056.3|12040.3|12063.4|12047.4|12064.1|12048.1|12055.9|12039.9|0
1663113000000|2022-09-13 23:50:00|12063.3|12047.3|12065.7|12049.7|12065.7|12049.7|12059.3|12043.3|0
1663113300000|2022-09-13 23:55:00|12065.6|12049.6|12065.3|12049.3|12070.6|12054.6|12065.1|12049.1|0
1663113600000|2022-09-14 00:00:00|12065.2|12049.2|12054.9|12038.9|12066.4|12050.4|12048.1|12032.1|0
1663113900000|2022-09-14 00:05:00|12055.1|12039.1|12053.4|12037.4|12055.1|12039.1|12046.7|12030.7|0
1663114200000|2022-09-14 00:10:00|12053.2|12037.2|12052.2|12036.2|12060.3|12044.3|12046.6|12030.6|0
1663114500000|2022-09-14 00:15:00|12052.7|12036.7|12039.4|12023.4|12053.2|12037.2|12032.8|12016.8|0
1663114800000|2022-09-14 00:20:00|12038.4|12022.4|12032.6|12016.6|12041.6|12025.6|12027.7|12011.7|0
1663115100000|2022-09-14 00:25:00|12032.4|12016.4|12045.4|12029.4|12048.4|12032.4|12030.2|12014.2|0
1663115400000|2022-09-14 00:30:00|12044.4|12028.4|12032.4|12016.4|12047.8|12031.8|12032.4|12016.4|0
1663115700000|2022-09-14 00:35:00|12031.8|12015.8|12023.8|12007.8|12034.3|12018.3|12020.6|12004.6|0
1663116000000|2022-09-14 00:40:00|12023.6|12007.6|12025.6|12009.6|12028.6|12012.6|12016.1|12000.1|0
1663116300000|2022-09-14 00:45:00|12025.8|12009.8|12021.9|12005.9|12026.7|12010.7|12017.8|12001.8|0
1663116600000|2022-09-14 00:50:00|12022.1|12006.1|12026.8|12010.8|12032.2|12016.2|12021.1|12005.1|0
1663116900000|2022-09-14 00:55:00|12026.9|12010.9|12033.7|12017.7|12036.1|12020.1|12022.7|12006.7|0
1663117200000|2022-09-14 01:00:00|12034.6|12018.6|12043.8|12027.8|12045.8|12029.8|12034.6|12018.6|0
1663117500000|2022-09-14 01:05:00|12043.4|12027.4|12033.4|12017.4|12044.4|12028.4|12031.9|12015.9|0
1663117800000|2022-09-14 01:10:00|12033.6|12017.6|12043.1|12027.1|12046.6|12030.6|12031.1|12015.1|0
1663118100000|2022-09-14 01:15:00|12043.3|12027.3|12050.4|12034.4|12050.6|12034.6|12041.4|12025.4|0
1663118400000|2022-09-14 01:20:00|12050.7|12034.7|12054.6|12038.6|12058.2|12042.2|12050.7|12034.7|0
1663118700000|2022-09-14 01:25:00|12054.9|12038.9|12059.1|12043.1|12059.6|12043.6|12051.3|12035.3|0
1663119000000|2022-09-14 01:30:00|12059.2|12043.2|12059.3|12043.3|12064.7|12048.7|12057.7|12041.7|0
1663119300000|2022-09-14 01:35:00|12058.9|12042.9|12062.6|12046.6|12062.6|12046.6|12047.7|12031.7|0
1663119600000|2022-09-14 01:40:00|12063.1|12047.1|12050.6|12034.6|12063.1|12047.1|12050.6|12034.6|0
1663119900000|2022-09-14 01:45:00|12050.7|12034.7|12056.7|12040.7|12057.7|12041.7|12047.6|12031.6|0
1663120200000|2022-09-14 01:50:00|12056.4|12040.4|12059.1|12043.1|12061.2|12045.2|12055.2|12039.2|0
1663120500000|2022-09-14 01:55:00|12059.2|12043.2|12058.4|12042.4|12064.7|12048.7|12054.8|12038.8|0
1663120800000|2022-09-14 02:00:00|12058.6|12042.6|12066.2|12050.2|12067.4|12051.4|12057.2|12041.2|0
1663121100000|2022-09-14 02:05:00|12066.1|12050.1|12067.4|12051.4|12072.3|12056.3|12065.3|12049.3|0
1663121400000|2022-09-14 02:10:00|12068.2|12052.2|12079.1|12063.1|12079.8|12063.8|12067.4|12051.4|0
1663121700000|2022-09-14 02:15:00|12078.3|12062.3|12076.4|12060.4|12080.9|12064.9|12072.8|12056.8|0
1663122000000|2022-09-14 02:20:00|12077.1|12061.1|12071.7|12055.7|12080.9|12064.9|12069.9|12053.9|0
1663122300000|2022-09-14 02:25:00|12071.8|12055.8|12070.1|12054.1|12072.9|12056.9|12069.3|12053.3|0
1663122600000|2022-09-14 02:30:00|12069.9|12053.9|12066.6|12050.6|12074.1|12058.1|12065.6|12049.6|0
1663122900000|2022-09-14 02:35:00|12067.6|12051.6|12065.3|12049.3|12068.3|12052.3|12060.6|12044.6|0
1663123200000|2022-09-14 02:40:00|12065.4|12049.4|12063.4|12047.4|12065.9|12049.9|12060.6|12044.6|0
1663123500000|2022-09-14 02:45:00|12063.9|12047.9|12069.4|12053.4|12070.1|12054.1|12063.3|12047.3|0
1663123800000|2022-09-14 02:50:00|12069.7|12053.7|12060.6|12044.6|12069.9|12053.9|12060.6|12044.6|0
1663124100000|2022-09-14 02:55:00|12061.7|12045.7|12063.2|12047.2|12065.4|12049.4|12060.1|12044.1|0
1663124400000|2022-09-14 03:00:00|12062.9|12046.9|12064.7|12048.7|12073.8|12057.8|12062.1|12046.1|0
1663124700000|2022-09-14 03:05:00|12064.8|12048.8|12070.2|12054.2|12073.6|12057.6|12064.8|12048.8|0
1663125000000|2022-09-14 03:10:00|12070.9|12054.9|12071.2|12055.2|12074.1|12058.1|12068.6|12052.6|0
1663125300000|2022-09-14 03:15:00|12071.3|12055.3|12065.9|12049.9|12071.6|12055.6|12063.1|12047.1|0
1663125600000|2022-09-14 03:20:00|12067.1|12051.1|12063.6|12047.6|12067.7|12051.7|12060.3|12044.3|0
1663125900000|2022-09-14 03:25:00|12064.2|12048.2|12071.1|12055.1|12073.4|12057.4|12062.9|12046.9|0
1663126200000|2022-09-14 03:30:00|12071.9|12055.9|12064.9|12048.9|12072.2|12056.2|12062.3|12046.3|0
1663126500000|2022-09-14 03:35:00|12065.1|12049.1|12060.4|12044.4|12066.1|12050.1|12055.1|12039.1|0
1663126800000|2022-09-14 03:40:00|12060.7|12044.7|12052.2|12036.2|12061.4|12045.4|12051.2|12035.2|0
1663127100000|2022-09-14 03:45:00|12052.7|12036.7|12054.6|12038.6|12057.6|12041.6|12050.3|12034.3|0
1663127400000|2022-09-14 03:50:00|12055.1|12039.1|12051.4|12035.4|12056.4|12040.4|12050.6|12034.6|0
1663127700000|2022-09-14 03:55:00|12051.8|12035.8|12058.6|12042.6|12058.6|12042.6|12050.1|12034.1|0
1663128000000|2022-09-14 04:00:00|12058.3|12042.3|12063.1|12047.1|12063.3|12047.3|12056.4|12040.4|0
1663128300000|2022-09-14 04:05:00|12063.6|12047.6|12057.6|12041.6|12064.3|12048.3|12056.6|12040.6|0
1663128600000|2022-09-14 04:10:00|12057.8|12041.8|12058.8|12042.8|12063.3|12047.3|12056.4|12040.4|0
1663128900000|2022-09-14 04:15:00|12058.4|12042.4|12054.4|12038.4|12059.3|12043.3|12053.8|12037.8|0
1663129200000|2022-09-14 04:20:00|12054.3|12038.3|12052.6|12036.6|12059.7|12043.7|12051.2|12035.2|0
1663129500000|2022-09-14 04:25:00|12052.4|12036.4|12055.3|12039.3|12057.7|12041.7|12051.2|12035.2|0
1663129800000|2022-09-14 04:30:00|12055.4|12039.4|12069.2|12053.2|12071.4|12055.4|12055.3|12039.3|0
1663130100000|2022-09-14 04:35:00|12071.1|12055.1|12069.3|12053.3|12071.4|12055.4|12066.8|12050.8|0
1663130400000|2022-09-14 04:40:00|12069.4|12053.4|12068.2|12052.2|12069.9|12053.9|12065.2|12049.2|0
1663130700000|2022-09-14 04:45:00|12067.7|12051.7|12062.1|12046.1|12068.9|12052.9|12058.4|12042.4|0
1663131000000|2022-09-14 04:50:00|12061.8|12045.8|12062.6|12046.6|12065.4|12049.4|12060.8|12044.8|0
1663131300000|2022-09-14 04:55:00|12062.7|12046.7|12065.4|12049.4|12067.3|12051.3|12061.1|12045.1|0
1663131600000|2022-09-14 05:00:00|12065.6|12049.6|12065.9|12049.9|12070.8|12054.8|12063.8|12047.8|0
1663131900000|2022-09-14 05:05:00|12066.8|12050.8|12063.2|12047.2|12072.1|12056.1|12061.2|12045.2|0
1663132200000|2022-09-14 05:10:00|12063.3|12047.3|12066.6|12050.6|12070.1|12054.1|12061.7|12045.7|0
1663132500000|2022-09-14 05:15:00|12066.7|12050.7|12065.1|12049.1|12067.7|12051.7|12058.6|12042.6|0
1663132800000|2022-09-14 05:20:00|12065.4|12049.4|12066.7|12050.7|12067.4|12051.4|12062.6|12046.6|0
1663133100000|2022-09-14 05:25:00|12066.8|12050.8|12068.9|12052.9|12070.8|12054.8|12064.2|12048.2|0
1663133400000|2022-09-14 05:30:00|12069.3|12053.3|12077.1|12061.1|12077.6|12061.6|12066.2|12050.2|0
1663133700000|2022-09-14 05:35:00|12076.9|12060.9|12074.8|12058.8|12077.2|12061.2|12072.2|12056.2|0
1663134000000|2022-09-14 05:40:00|12074.9|12058.9|12058.1|12042.1|12075.1|12059.1|12056.9|12040.9|0
1663134300000|2022-09-14 05:45:00|12057.4|12041.4|12048.8|12032.8|12057.4|12041.4|12046.8|12030.8|0
1663134600000|2022-09-14 05:50:00|12050.2|12034.2|12042.4|12026.4|12052.1|12036.1|12040.8|12024.8|0
1663134900000|2022-09-14 05:55:00|12040.8|12024.8|12031.3|12015.3|12043.8|12027.8|12029.6|12013.6|0
1663135200000|2022-09-14 06:00:00|12030.1|12014.1|12025.6|12009.6|12043.2|12027.2|12023.3|12007.3|0
1663135500000|2022-09-14 06:05:00|12025.7|12009.7|12037.2|12021.2|12042.3|12026.3|12023.8|12007.8|0
1663135800000|2022-09-14 06:10:00|12037.6|12021.6|12050.7|12034.7|12051.1|12035.1|12030.8|12014.8|0
1663136100000|2022-09-14 06:15:00|12050.4|12034.4|12048.4|12032.4|12054.2|12038.2|12040.7|12024.7|0
1663136400000|2022-09-14 06:20:00|12048.3|12032.3|12054.2|12038.2|12054.2|12038.2|12041.7|12025.7|0
1663136700000|2022-09-14 06:25:00|12054.7|12038.7|12070.2|12054.2|12073.6|12057.6|12054.1|12038.1|0
1663137000000|2022-09-14 06:30:00|12069.9|12053.9|12072.7|12056.7|12080.4|12064.4|12068.3|12052.3|0
1663137300000|2022-09-14 06:35:00|12072.9|12056.9|12069.4|12053.4|12073.2|12057.2|12067.7|12051.7|0
1663137600000|2022-09-14 06:40:00|12067.7|12051.7|12063.1|12047.1|12077.6|12061.6|12060.7|12044.7|0
1663137900000|2022-09-14 06:45:00|12063.4|12047.4|12064.6|12048.6|12068.6|12052.6|12060.6|12044.6|0
1663138200000|2022-09-14 06:50:00|12063.8|12047.8|12073.3|12057.3|12074.8|12058.8|12063.8|12047.8|0
1663138500000|2022-09-14 06:55:00|12073.7|12057.7|12066.7|12050.7|12079.1|12063.1|12066.4|12050.4|0
1663138800000|2022-09-14 07:00:00|12067.1|12051.1|12091.7|12075.7|12098.9|12082.9|12066.8|12050.8|0
1663139100000|2022-09-14 07:05:00|12093.4|12077.4|12107.6|12091.6|12111.9|12095.9|12091.8|12075.8|0
1663139400000|2022-09-14 07:10:00|12107.9|12091.9|12093.4|12077.4|12109.3|12093.3|12090.7|12074.7|0
1663139700000|2022-09-14 07:15:00|12092.6|12076.6|12061.4|12045.4|12098.7|12082.7|12061.1|12045.1|0
1663140000000|2022-09-14 07:20:00|12060.9|12044.9|12047.3|12031.3|12074.3|12058.3|12043.4|12027.4|0
1663140300000|2022-09-14 07:25:00|12045.9|12029.9|12049.9|12033.9|12054.8|12038.8|12042.3|12026.3|0
1663140600000|2022-09-14 07:30:00|12048.6|12032.6|12071.7|12055.7|12074.7|12058.7|12048.2|12032.2|0
1663140900000|2022-09-14 07:35:00|12071.9|12055.9|12068.9|12052.9|12079.8|12063.8|12066.3|12050.3|0
1663141200000|2022-09-14 07:40:00|12068.3|12052.3|12085.8|12069.8|12086.9|12070.9|12066.2|12050.2|0
1663141500000|2022-09-14 07:45:00|12084.8|12068.8|12079.9|12063.9|12087.8|12071.8|12076.3|12060.3|0
1663141800000|2022-09-14 07:50:00|12080.1|12064.1|12087.4|12071.4|12088.4|12072.4|12074.9|12058.9|0
1663142100000|2022-09-14 07:55:00|12087.6|12071.6|12088.2|12072.2|12094.7|12078.7|12079.8|12063.8|0
1663142400000|2022-09-14 08:00:00|12090.9|12074.9|12105.4|12089.4|12108.2|12092.2|12084.2|12068.2|0
1663142700000|2022-09-14 08:05:00|12105.8|12089.8|12111.6|12095.6|12114.7|12098.7|12102.2|12086.2|0
1663143000000|2022-09-14 08:10:00|12110.8|12094.8|12111.9|12095.9|12115.3|12099.3|12107.6|12091.6|0
1663143300000|2022-09-14 08:15:00|12111.6|12095.6|12113.6|12097.6|12115.3|12099.3|12107.3|12091.3|0
1663143600000|2022-09-14 08:20:00|12113.7|12097.7|12125.3|12109.3|12125.4|12109.4|12111.9|12095.9|0
1663143900000|2022-09-14 08:25:00|12124.8|12108.8|12109.8|12093.8|12124.8|12108.8|12104.6|12088.6|0
1663144200000|2022-09-14 08:30:00|12109.7|12093.7|12141.1|12125.1|12142.6|12126.6|12109.7|12093.7|0
1663144500000|2022-09-14 08:35:00|12140.9|12124.9|12133.1|12117.1|12144.8|12128.8|12133.1|12117.1|0
1663144800000|2022-09-14 08:40:00|12132.6|12116.6|12131.7|12115.7|12135.3|12119.3|12125.6|12109.6|0
1663145100000|2022-09-14 08:45:00|12132.9|12116.9|12116.1|12100.1|12135.4|12119.4|12116.1|12100.1|0
1663145400000|2022-09-14 08:50:00|12115.7|12099.7|12129.3|12113.3|12131.8|12115.8|12113.6|12097.6|0
1663145700000|2022-09-14 08:55:00|12129.4|12113.4|12123.7|12107.7|12136.6|12120.6|12119.8|12103.8|0
1663146000000|2022-09-14 09:00:00|12123.4|12107.4|12114.1|12098.1|12123.4|12107.4|12113.6|12097.6|0
1663146300000|2022-09-14 09:05:00|12114.2|12098.2|12115.9|12099.9|12125.9|12109.9|12113.1|12097.1|0
1663146600000|2022-09-14 09:10:00|12115.6|12099.6|12105.6|12089.6|12115.6|12099.6|12103.9|12087.9|0
1663146900000|2022-09-14 09:15:00|12105.4|12089.4|12114.3|12098.3|12114.3|12098.3|12101.6|12085.6|0
1663147200000|2022-09-14 09:20:00|12114.4|12098.4|12127.2|12111.2|12128.1|12112.1|12114.3|12098.3|0
1663147500000|2022-09-14 09:25:00|12127.7|12111.7|12127.6|12111.6|12129.6|12113.6|12120.1|12104.1|0
1663147800000|2022-09-14 09:30:00|12127.4|12111.4|12115.6|12099.6|12130.7|12114.7|12114.2|12098.2|0
1663148100000|2022-09-14 09:35:00|12114.9|12098.9|12123.2|12107.2|12125.7|12109.7|12112.8|12096.8|0
1663148400000|2022-09-14 09:40:00|12123.1|12107.1|12103.6|12087.6|12124.1|12108.1|12103.6|12087.6|0
1663148700000|2022-09-14 09:45:00|12105.3|12089.3|12106.4|12090.4|12114.8|12098.8|12104.7|12088.7|0
1663149000000|2022-09-14 09:50:00|12106.3|12090.3|12097.2|12081.2|12110.6|12094.6|12096.7|12080.7|0
1663149300000|2022-09-14 09:55:00|12096.7|12080.7|12104.1|12088.1|12107.1|12091.1|12091.7|12075.7|0
1663149600000|2022-09-14 10:00:00|12103.4|12087.4|12112.7|12096.7|12114.1|12098.1|12098.2|12082.2|0
1663149900000|2022-09-14 10:05:00|12112.4|12096.4|12111.3|12095.3|12115.6|12099.6|12103.4|12087.4|0
1663150200000|2022-09-14 10:10:00|12110.2|12094.2|12113.3|12097.3|12119.3|12103.3|12109.9|12093.9|0
1663150500000|2022-09-14 10:15:00|12113.4|12097.4|12115.7|12099.7|12122.1|12106.1|12112.1|12096.1|0
1663150800000|2022-09-14 10:20:00|12115.6|12099.6|12119.3|12103.3|12119.6|12103.6|12111.8|12095.8|0
1663151100000|2022-09-14 10:25:00|12119.6|12103.6|12113.9|12097.9|12120.8|12104.8|12109.7|12093.7|0
1663151400000|2022-09-14 10:30:00|12113.3|12097.3|12104.8|12088.8|12114.3|12098.3|12098.6|12082.6|0
1663151700000|2022-09-14 10:35:00|12105.2|12089.2|12099.6|12083.6|12106.8|12090.8|12099.6|12083.6|0
1663152000000|2022-09-14 10:40:00|12099.9|12083.9|12090.3|12074.3|12105.3|12089.3|12090.3|12074.3|0
1663152300000|2022-09-14 10:45:00|12090.4|12074.4|12094.1|12078.1|12098.6|12082.6|12089.3|12073.3|0
1663152600000|2022-09-14 10:50:00|12094.2|12078.2|12093.2|12077.2|12094.8|12078.8|12085.6|12069.6|0
1663152900000|2022-09-14 10:55:00|12093.6|12077.6|12097.3|12081.3|12103.3|12087.3|12092.8|12076.8|0
1663153200000|2022-09-14 11:00:00|12097.6|12081.6|12085.3|12069.3|12099.9|12083.9|12082.4|12066.4|0
1663153500000|2022-09-14 11:05:00|12085.2|12069.2|12087.4|12071.4|12087.6|12071.6|12079.4|12063.4|0
1663153800000|2022-09-14 11:10:00|12087.1|12071.1|12079.1|12063.1|12090.6|12074.6|12074.9|12058.9|0
1663154100000|2022-09-14 11:15:00|12078.9|12062.9|12073.1|12057.1|12081.1|12065.1|12070.3|12054.3|0
1663154400000|2022-09-14 11:20:00|12073.4|12057.4|12059.6|12043.6|12073.4|12057.4|12059.3|12043.3|0
1663154700000|2022-09-14 11:25:00|12060.2|12044.2|12057.7|12041.7|12067.4|12051.4|12057.2|12041.2|0
1663155000000|2022-09-14 11:30:00|12057.3|12041.3|12054.2|12038.2|12065.2|12049.2|12048.6|12032.6|0
1663155300000|2022-09-14 11:35:00|12054.1|12038.1|12068.9|12052.9|12068.9|12052.9|12053.7|12037.7|0
1663155600000|2022-09-14 11:40:00|12068.3|12052.3|12050.2|12034.2|12070.9|12054.9|12050.1|12034.1|0
1663155900000|2022-09-14 11:45:00|12050.6|12034.6|12038.8|12022.8|12056.4|12040.4|12038.1|12022.1|0
1663156200000|2022-09-14 11:50:00|12038.7|12022.7|12022.9|12006.9|12044.1|12028.1|12022.3|12006.3|0
1663156500000|2022-09-14 11:55:00|12018.3|12002.3|12014.4|11998.4|12025.2|12009.2|12009.3|11993.3|0
1663156800000|2022-09-14 12:00:00|12014.3|11998.3|12018.9|12002.9|12030.1|12014.1|12010.6|11994.6|0
1663157100000|2022-09-14 12:05:00|12019.4|12003.4|12031.1|12015.1|12036.3|12020.3|12019.4|12003.4|0
1663157400000|2022-09-14 12:10:00|12032.2|12016.2|12042.7|12026.7|12043.8|12027.8|12025.8|12009.8|0
1663157700000|2022-09-14 12:15:00|12044.1|12028.1|12056.7|12040.7|12057.2|12041.2|12038.6|12022.6|0
1663158000000|2022-09-14 12:20:00|12056.2|12040.2|12059.8|12043.8|12060.8|12044.8|12049.8|12033.8|0
1663158300000|2022-09-14 12:25:00|12059.6|12043.6|12065.7|12049.7|12067.1|12051.1|12054.7|12038.7|0
1663158600000|2022-09-14 12:30:00|12065.3|12049.3|12048.3|12032.3|12082.7|12066.7|12037.8|12021.8|0
1663158900000|2022-09-14 12:35:00|12048.2|12032.2|12081.7|12065.7|12085.3|12069.3|12048.2|12032.2|0
1663159200000|2022-09-14 12:40:00|12082.4|12066.4|12093.4|12077.4|12096.3|12080.3|12076.8|12060.8|0
1663159500000|2022-09-14 12:45:00|12092.8|12076.8|12071.1|12055.1|12095.3|12079.3|12070.8|12054.8|0
1663159800000|2022-09-14 12:50:00|12070.1|12054.1|12095.6|12079.6|12098.7|12082.7|12069.6|12053.6|0
1663160100000|2022-09-14 12:55:00|12094.4|12078.4|12087.8|12071.8|12102.1|12086.1|12086.9|12070.9|0
1663160400000|2022-09-14 13:00:00|12088.4|12072.4|12089.8|12073.8|12093.8|12077.8|12075.2|12059.2|0
1663160700000|2022-09-14 13:05:00|12088.1|12072.1|12084.1|12068.1|12099.7|12083.7|12078.6|12062.6|0
1663161000000|2022-09-14 13:10:00|12083.4|12067.4|12088.8|12072.8|12095.2|12079.2|12081.4|12065.4|0
1663161300000|2022-09-14 13:15:00|12088.4|12072.4|12088.6|12072.6|12092.2|12076.2|12080.8|12064.8|0
1663161600000|2022-09-14 13:20:00|12087.8|12071.8|12087.9|12071.9|12093.4|12077.4|12077.2|12061.2|0
1663161900000|2022-09-14 13:25:00|12092.3|12076.3|12097.3|12081.3|12098.2|12082.2|12089.6|12073.6|0
1663162200000|2022-09-14 13:30:00|12096.9|12080.9|12029.1|12013.1|12104.8|12088.8|12027.6|12011.6|0
1663162500000|2022-09-14 13:35:00|12028.8|12012.8|12052.3|12036.3|12063.4|12047.4|12025.8|12009.8|0
1663162800000|2022-09-14 13:40:00|12051.1|12035.1|12106.7|12090.7|12106.7|12090.7|12033.3|12017.3|0
1663163100000|2022-09-14 13:45:00|12109.4|12093.4|12083.6|12067.6|12139.6|12123.6|12080.6|12064.6|0
1663163400000|2022-09-14 13:50:00|12082.2|12066.2|12078.8|12062.8|12102.3|12086.3|12061.1|12045.1|0
1663163700000|2022-09-14 13:55:00|12079.7|12063.7|12118.8|12102.8|12118.8|12102.8|12067.2|12051.2|0
1663164000000|2022-09-14 14:00:00|12119.9|12103.9|12090.2|12074.2|12121.7|12105.7|12080.9|12064.9|0
1663164300000|2022-09-14 14:05:00|12092.8|12076.8|12104.4|12088.4|12126.1|12110.1|12079.6|12063.6|0
1663164600000|2022-09-14 14:10:00|12104.6|12088.6|12098.1|12082.1|12126.6|12110.6|12085.6|12069.6|0
1663164900000|2022-09-14 14:15:00|12100.7|12084.7|12094.1|12078.1|12128.4|12112.4|12083.9|12067.9|0
1663165200000|2022-09-14 14:20:00|12094.3|12078.3|12071.4|12055.4|12109.1|12093.1|12063.4|12047.4|0
1663165500000|2022-09-14 14:25:00|12071.6|12055.6|12031.4|12015.4|12077.9|12061.9|12031.4|12015.4|0
1663165800000|2022-09-14 14:30:00|12034.6|12018.6|12068.2|12052.2|12078.7|12062.7|12021.2|12005.2|0
1663166100000|2022-09-14 14:35:00|12073.4|12057.4|12105.9|12089.9|12115.8|12099.8|12066.4|12050.4|0
1663166400000|2022-09-14 14:40:00|12107.4|12091.4|12123.7|12107.7|12135.7|12119.7|12097.2|12081.2|0
1663166700000|2022-09-14 14:45:00|12125.4|12109.4|12110.7|12094.7|12132.8|12116.8|12105.8|12089.8|0
1663167000000|2022-09-14 14:50:00|12112.4|12096.4|12151.9|12135.9|12153.9|12137.9|12108.2|12092.2|0
1663167300000|2022-09-14 14:55:00|12151.2|12135.2|12143.1|12127.1|12151.2|12135.2|12121.4|12105.4|0
1663167600000|2022-09-14 15:00:00|12143.3|12127.3|12126.4|12110.4|12146.2|12130.2|12115.4|12099.4|0
1663167900000|2022-09-14 15:05:00|12128.4|12112.4|12167.8|12151.8|12173.6|12157.6|12118.9|12102.9|0
1663168200000|2022-09-14 15:10:00|12169.9|12153.9|12158.9|12142.9|12179.2|12163.2|12157.9|12141.9|0
1663168500000|2022-09-14 15:15:00|12163.9|12147.9|12152.4|12136.4|12165.4|12149.4|12144.9|12128.9|0
1663168800000|2022-09-14 15:20:00|12153.2|12137.2|12137.4|12121.4|12153.4|12137.4|12127.9|12111.9|0
1663169100000|2022-09-14 15:25:00|12135.4|12119.4|12123.7|12107.7|12142.7|12126.7|12122.9|12106.9|0
1663169400000|2022-09-14 15:30:00|12125.1|12109.1|12121.2|12105.2|12137.2|12121.2|12112.2|12096.2|0
1663169700000|2022-09-14 15:35:00|12121.3|12105.3|12136.4|12120.4|12140.4|12124.4|12115.6|12099.6|0
1663170000000|2022-09-14 15:40:00|12138.4|12122.4|12154.8|12138.8|12156.7|12140.7|12134.6|12118.6|0
1663170300000|2022-09-14 15:45:00|12155.8|12139.8|12153.2|12137.2|12166.7|12150.7|12153.2|12137.2|0
1663170600000|2022-09-14 15:50:00|12154.2|12138.2|12155.6|12139.6|12157.4|12141.4|12136.9|12120.9|0
1663170900000|2022-09-14 15:55:00|12156.4|12140.4|12136.2|12120.2|12158.4|12142.4|12135.4|12119.4|0
1663171200000|2022-09-14 16:00:00|12137.8|12121.8|12118.3|12102.3|12144.4|12128.4|12116.9|12100.9|0
1663171500000|2022-09-14 16:05:00|12117.3|12101.3|12122.2|12106.2|12125.3|12109.3|12107.2|12091.2|0
1663171800000|2022-09-14 16:10:00|12123.1|12107.1|12135.4|12119.4|12136.8|12120.8|12113.9|12097.9|0
1663172100000|2022-09-14 16:15:00|12134.4|12118.4|12138.2|12122.2|12144.4|12128.4|12129.7|12113.7|0
1663172400000|2022-09-14 16:20:00|12137.9|12121.9|12146.6|12130.6|12149.6|12133.6|12128.2|12112.2|0
1663172700000|2022-09-14 16:25:00|12144.6|12128.6|12132.7|12116.7|12152.7|12136.7|12124.3|12108.3|0
1663173000000|2022-09-14 16:30:00|12134.2|12118.2|12129.2|12113.2|12143.9|12127.9|12121.1|12105.1|0
1663173300000|2022-09-14 16:35:00|12128.4|12112.4|12147.3|12131.3|12152.2|12136.2|12119.4|12103.4|0
1663173600000|2022-09-14 16:40:00|12145|12129|12163.1|12147.1|12165.1|12149.1|12142.9|12126.9|0
1663173900000|2022-09-14 16:45:00|12163.9|12147.9|12163.1|12147.1|12167.6|12151.6|12149.4|12133.4|0
1663174200000|2022-09-14 16:50:00|12161.9|12145.9|12167.9|12151.9|12172.4|12156.4|12159.9|12143.9|0
1663174500000|2022-09-14 16:55:00|12168.6|12152.6|12154.1|12138.1|12168.9|12152.9|12147.4|12131.4|0
1663174800000|2022-09-14 17:00:00|12154.8|12138.8|12149.4|12133.4|12169.1|12153.1|12148|12132|0
1663175100000|2022-09-14 17:05:00|12148.1|12132.1|12149|12133|12153.4|12137.4|12137.9|12121.9|0
1663175400000|2022-09-14 17:10:00|12149.3|12133.3|12162.1|12146.1|12164.4|12148.4|12146.6|12130.6|0
1663175700000|2022-09-14 17:15:00|12162.9|12146.9|12160.9|12144.9|12173.5|12157.5|12151.4|12135.4|0
1663176000000|2022-09-14 17:20:00|12160.4|12144.4|12148.1|12132.1|12162.4|12146.4|12145.1|12129.1|0
1663176300000|2022-09-14 17:25:00|12147.6|12131.6|12145.4|12129.4|12148.3|12132.3|12134.6|12118.6|0
1663176600000|2022-09-14 17:30:00|12145.9|12129.9|12138.9|12122.9|12151|12135|12133.9|12117.9|0
1663176900000|2022-09-14 17:35:00|12137.9|12121.9|12122.4|12106.4|12141.9|12125.9|12120.9|12104.9|0
1663177200000|2022-09-14 17:40:00|12122.5|12106.5|12126.8|12110.8|12128.6|12112.6|12117.6|12101.6|0
1663177500000|2022-09-14 17:45:00|12127.4|12111.4|12078.3|12062.3|12128.3|12112.3|12068.4|12052.4|0
1663177800000|2022-09-14 17:50:00|12077.6|12061.6|12093.4|12077.4|12099.1|12083.1|12076.6|12060.6|0
1663178100000|2022-09-14 17:55:00|12092.9|12076.9|12075.9|12059.9|12092.9|12076.9|12065.1|12049.1|0
1663178400000|2022-09-14 18:00:00|12075.5|12059.5|12058.6|12042.6|12087.8|12071.8|12058.4|12042.4|0
1663178700000|2022-09-14 18:05:00|12056.9|12040.9|12061.3|12045.3|12078.3|12062.3|12054.9|12038.9|0
1663179000000|2022-09-14 18:10:00|12060.1|12044.1|12063.4|12047.4|12065.1|12049.1|12045.6|12029.6|0
1663179300000|2022-09-14 18:15:00|12063|12047|12076.6|12060.6|12076.6|12060.6|12055.4|12039.4|0
1663179600000|2022-09-14 18:20:00|12077.4|12061.4|12079.1|12063.1|12084.1|12068.1|12073.1|12057.1|0
1663179900000|2022-09-14 18:25:00|12078.6|12062.6|12079.1|12063.1|12083.9|12067.9|12069.1|12053.1|0
1663180200000|2022-09-14 18:30:00|12078.4|12062.4|12096.4|12080.4|12100.4|12084.4|12076.9|12060.9|0
1663180500000|2022-09-14 18:35:00|12096.6|12080.6|12098.4|12082.4|12102.9|12086.9|12090.9|12074.9|0
1663180800000|2022-09-14 18:40:00|12099.9|12083.9|12082.8|12066.8|12104.9|12088.9|12079|12063|0
1663181100000|2022-09-14 18:45:00|12080.1|12064.1|12087.6|12071.6|12090.1|12074.1|12066.9|12050.9|0
1663181400000|2022-09-14 18:50:00|12087.8|12071.8|12067.6|12051.6|12094.4|12078.4|12062.9|12046.9|0
1663181700000|2022-09-14 18:55:00|12067.1|12051.1|12065.5|12049.5|12078.6|12062.6|12060.5|12044.5|0
1663182000000|2022-09-14 19:00:00|12064.9|12048.9|12068.4|12052.4|12077.5|12061.5|12056.3|12040.3|0
1663182300000|2022-09-14 19:05:00|12070.1|12054.1|12093.4|12077.4|12093.4|12077.4|12068.8|12052.8|0
1663182600000|2022-09-14 19:10:00|12093.8|12077.8|12056.1|12040.1|12094.9|12078.9|12052.9|12036.9|0
1663182900000|2022-09-14 19:15:00|12054.4|12038.4|12036.4|12020.4|12055.1|12039.1|12022.9|12006.9|0
1663183200000|2022-09-14 19:20:00|12037.9|12021.9|12053.6|12037.6|12064.4|12048.4|12028.1|12012.1|0
1663183500000|2022-09-14 19:25:00|12052.6|12036.6|12053.8|12037.8|12055.3|12039.3|12033.1|12017.1|0
1663183800000|2022-09-14 19:30:00|12052.4|12036.4|12053.3|12037.3|12054.6|12038.6|12021.6|12005.6|0
1663184100000|2022-09-14 19:35:00|12052.8|12036.8|12054.3|12038.3|12059.3|12043.3|12039|12023|0
1663184400000|2022-09-14 19:40:00|12054.1|12038.1|12082.6|12066.6|12090.3|12074.3|12046.8|12030.8|0
1663184700000|2022-09-14 19:45:00|12081.6|12065.6|12089.4|12073.4|12095.3|12079.3|12073.4|12057.4|0
1663185000000|2022-09-14 19:50:00|12092.6|12076.6|12136.5|12120.5|12136.5|12120.5|12088.3|12072.3|0
1663185300000|2022-09-14 19:55:00|12135.5|12119.5|12144.1|12128.1|12157.1|12141.1|12121.3|12105.3|0
1663185600000|2022-09-14 20:00:00|12144.6|12128.6|12161.6|12145.6|12161.8|12145.8|12143.4|12127.4|0
1663185900000|2022-09-14 20:05:00|12160.9|12144.9|12148.9|12132.9|12161.8|12145.8|12147.4|12131.4|0
1663186200000|2022-09-14 20:10:00|12148.6|12132.6|12151.9|12135.9|12154.6|12138.6|12146.4|12130.4|0
1663186500000|2022-09-14 20:15:00|12151.8|12135.8|12159.6|12143.6|12160.6|12144.6|12151.8|12135.8|0
1663186800000|2022-09-14 20:20:00|12159.5|12143.5|12171.5|12155.5|12173.8|12157.8|12159.1|12143.1|0
1663187100000|2022-09-14 20:25:00|12171.1|12155.1|12172.6|12156.6|12173.1|12157.1|12170.1|12154.1|0
1663187400000|2022-09-14 20:30:00|12172.8|12156.8|12174|12158|12177.9|12161.9|12172.8|12156.8|0
1663187700000|2022-09-14 20:35:00|12173.9|12157.9|12178.1|12162.1|12178.6|12162.6|12170.9|12154.9|0
1663188000000|2022-09-14 20:40:00|12178|12162|12175.9|12159.9|12179.1|12163.1|12175.5|12159.5|0
1663188300000|2022-09-14 20:45:00|12175.6|12159.6|12179.6|12163.6|12179.9|12163.9|12174.3|12158.3|0
1663188600000|2022-09-14 20:50:00|12179.8|12163.8|12176.4|12160.4|12179.9|12163.9|12173.9|12157.9|0
1663188900000|2022-09-14 20:55:00|12176.3|12160.3|12177.7|12161.7|12178.3|12162.3|12174|12158|0
1663189200000|2022-09-14 21:00:00|12177.6|12161.6|12176.5|12160.5|12178.4|12162.4|12176.4|12160.4|0
1663189500000|2022-09-14 21:05:00|12176.9|12160.9|12175.9|12159.9|12176.9|12160.9|12175.2|12159.2|0
1663189800000|2022-09-14 21:10:00|12175.8|12159.8|12176.4|12160.4|12176.8|12160.8|12175.4|12159.4|0
1663190100000|2022-09-14 21:15:00|12176.5|12160.5|12178.1|12162.1|12178.2|12162.2|12176.5|12160.5|0
1663190400000|2022-09-14 21:20:00|12177.8|12161.8|12177.5|12161.5|12178.3|12162.3|12175|12159|0
1663190700000|2022-09-14 21:25:00|12177.4|12161.4|12177.9|12161.9|12177.9|12161.9|12176.7|12160.7|0
1663191000000|2022-09-14 21:30:00|12177.8|12161.8|12178.8|12162.8|12179|12163|12176.7|12160.7|0
1663191300000|2022-09-14 21:35:00|12178.9|12162.9|12176.6|12160.6|12179.8|12163.8|12176.4|12160.4|0
1663191600000|2022-09-14 21:40:00|12176.7|12160.7|12177.2|12161.2|12178|12162|12176.7|12160.7|0
1663191900000|2022-09-14 21:45:00|12177.3|12161.3|12177|12161|12177.7|12161.7|12177|12161|0
1663192200000|2022-09-14 21:50:00|12177.1|12161.1|12177.1|12161.1|12177.4|12161.4|12176.4|12160.4|0
1663192500000|2022-09-14 21:55:00|12177|12161|12176.9|12160.9|12177.2|12161.2|12175.8|12159.8|0
1663192800000|2022-09-14 22:00:00|12171.6|12155.6|12165.9|12149.9|12172.1|12156.1|12163.4|12147.4|0
1663193100000|2022-09-14 22:05:00|12165.8|12149.8|12170.5|12154.5|12171.5|12155.5|12163.3|12147.3|0
1663193400000|2022-09-14 22:10:00|12170.9|12154.9|12170.8|12154.8|12172.6|12156.6|12170.5|12154.5|0
1663193700000|2022-09-14 22:15:00|12170.9|12154.9|12178.4|12162.4|12178.4|12162.4|12170.6|12154.6|0
1663194000000|2022-09-14 22:20:00|12178.6|12162.6|12171.5|12155.5|12183.3|12167.3|12169|12153|0
1663194300000|2022-09-14 22:25:00|12171.3|12155.3|12173.8|12157.8|12174.1|12158.1|12171|12155|0
1663194600000|2022-09-14 22:30:00|12172.6|12156.6|12175.4|12159.4|12176.6|12160.6|12170.1|12154.1|0
1663194900000|2022-09-14 22:35:00|12174.3|12158.3|12180.3|12164.3|12181|12165|12171.1|12155.1|0
1663195200000|2022-09-14 22:40:00|12180|12164|12191.8|12175.8|12192|12176|12178.4|12162.4|0
1663195500000|2022-09-14 22:45:00|12191.5|12175.5|12192.6|12176.6|12195.3|12179.3|12191.1|12175.1|0
1663195800000|2022-09-14 22:50:00|12191|12175|12187|12171|12191.3|12175.3|12186.3|12170.3|0
1663196100000|2022-09-14 22:55:00|12186.9|12170.9|12188.1|12172.1|12188.3|12172.3|12184.9|12168.9|0
1663196400000|2022-09-14 23:00:00|12188|12172|12183.9|12167.9|12188.3|12172.3|12183|12167|0
1663196700000|2022-09-14 23:05:00|12183.8|12167.8|12177.8|12161.8|12184|12168|12175|12159|0
1663197000000|2022-09-14 23:10:00|12177.6|12161.6|12179.9|12163.9|12180|12164|12175|12159|0
1663197300000|2022-09-14 23:15:00|12180|12164|12179.5|12163.5|12180|12164|12175.1|12159.1|0
1663197600000|2022-09-14 23:20:00|12179.6|12163.6|12178.9|12162.9|12180.5|12164.5|12177.8|12161.8|0
1663197900000|2022-09-14 23:25:00|12178.8|12162.8|12170.1|12154.1|12179|12163|12168.6|12152.6|0
1663198200000|2022-09-14 23:30:00|12170|12154|12173.8|12157.8|12180|12164|12169.3|12153.3|0
1663198500000|2022-09-14 23:35:00|12173.5|12157.5|12172.3|12156.3|12175|12159|12171|12155|0
1663198800000|2022-09-14 23:40:00|12172.4|12156.4|12175.4|12159.4|12176.4|12160.4|12171.5|12155.5|0
1663199100000|2022-09-14 23:45:00|12175.6|12159.6|12169.4|12153.4|12177|12161|12169|12153|0
1663199400000|2022-09-14 23:50:00|12169.1|12153.1|12173.5|12157.5|12177.8|12161.8|12167.6|12151.6|0
1663199700000|2022-09-14 23:55:00|12173.4|12157.4|12176.8|12160.8|12180.6|12164.6|12171.5|12155.5|0
1663200000000|2022-09-15 00:00:00|12174.9|12158.9|12165.5|12149.5|12176.6|12160.6|12160.3|12144.3|0
1663200300000|2022-09-15 00:05:00|12165.4|12149.4|12166|12150|12169|12153|12163|12147|0
1663200600000|2022-09-15 00:10:00|12165.8|12149.8|12165.3|12149.3|12167.9|12151.9|12163.8|12147.8|0
1663200900000|2022-09-15 00:15:00|12165|12149|12167|12151|12172.3|12156.3|12156.5|12140.5|0
1663201200000|2022-09-15 00:20:00|12167.5|12151.5|12164.3|12148.3|12167.5|12151.5|12162.8|12146.8|0
1663201500000|2022-09-15 00:25:00|12164.4|12148.4|12162.3|12146.3|12165.4|12149.4|12158|12142|0
1663201800000|2022-09-15 00:30:00|12162.4|12146.4|12159.8|12143.8|12162.6|12146.6|12154.3|12138.3|0
1663202100000|2022-09-15 00:35:00|12159.6|12143.6|12162.6|12146.6|12163.9|12147.9|12158.3|12142.3|0
1663202400000|2022-09-15 00:40:00|12162.8|12146.8|12165.6|12149.6|12165.9|12149.9|12161.5|12145.5|0
1663202700000|2022-09-15 00:45:00|12165.4|12149.4|12165|12149|12168|12152|12164|12148|0
1663203000000|2022-09-15 00:50:00|12165.1|12149.1|12170.8|12154.8|12170.9|12154.9|12159.8|12143.8|0
1663203300000|2022-09-15 00:55:00|12170.9|12154.9|12168.4|12152.4|12173|12157|12166|12150|0
1663203600000|2022-09-15 01:00:00|12167.9|12151.9|12157.9|12141.9|12168.5|12152.5|12156.4|12140.4|0
1663203900000|2022-09-15 01:05:00|12157.8|12141.8|12157.1|12141.1|12159.1|12143.1|12149.3|12133.3|0
1663204200000|2022-09-15 01:10:00|12157.3|12141.3|12161.1|12145.1|12164|12148|12157.3|12141.3|0
1663204500000|2022-09-15 01:15:00|12160.6|12144.6|12153.4|12137.4|12163.3|12147.3|12150.9|12134.9|0
1663204800000|2022-09-15 01:20:00|12153.1|12137.1|12144.8|12128.8|12153.6|12137.6|12140.8|12124.8|0
1663205100000|2022-09-15 01:25:00|12145.1|12129.1|12155.8|12139.8|12155.8|12139.8|12144.8|12128.8|0
1663205400000|2022-09-15 01:30:00|12156.5|12140.5|12164.9|12148.9|12171|12155|12153.9|12137.9|0
1663205700000|2022-09-15 01:35:00|12165.4|12149.4|12163.4|12147.4|12166|12150|12155.8|12139.8|0
1663206000000|2022-09-15 01:40:00|12163.1|12147.1|12164.1|12148.1|12169.5|12153.5|12163.1|12147.1|0
1663206300000|2022-09-15 01:45:00|12164.3|12148.3|12169.5|12153.5|12169.8|12153.8|12163.8|12147.8|0
1663206600000|2022-09-15 01:50:00|12169.8|12153.8|12176.9|12160.9|12179|12163|12166.4|12150.4|0
1663206900000|2022-09-15 01:55:00|12176.8|12160.8|12185.6|12169.6|12186.6|12170.6|12173.5|12157.5|0
1663207200000|2022-09-15 02:00:00|12186|12170|12181.3|12165.3|12187.8|12171.8|12180.8|12164.8|0
1663207500000|2022-09-15 02:05:00|12181.4|12165.4|12181|12165|12182.4|12166.4|12177.5|12161.5|0
1663207800000|2022-09-15 02:10:00|12180.8|12164.8|12176.9|12160.9|12181.5|12165.5|12176.9|12160.9|0
1663208100000|2022-09-15 02:15:00|12177.1|12161.1|12172.8|12156.8|12177.3|12161.3|12170.6|12154.6|0
1663208400000|2022-09-15 02:20:00|12172.9|12156.9|12172.3|12156.3|12173.3|12157.3|12169.8|12153.8|0
1663208700000|2022-09-15 02:25:00|12171.6|12155.6|12174.1|12158.1|12175.5|12159.5|12167.3|12151.3|0
1663209000000|2022-09-15 02:30:00|12173.8|12157.8|12170.6|12154.6|12176.9|12160.9|12170.3|12154.3|0
1663209300000|2022-09-15 02:35:00|12170.5|12154.5|12162.5|12146.5|12171.6|12155.6|12161.9|12145.9|0
1663209600000|2022-09-15 02:40:00|12162.4|12146.4|12166.6|12150.6|12168.1|12152.1|12161.4|12145.4|0
1663209900000|2022-09-15 02:45:00|12166.9|12150.9|12162.9|12146.9|12167|12151|12161|12145|0
1663210200000|2022-09-15 02:50:00|12162.8|12146.8|12160|12144|12168.1|12152.1|12160|12144|0
1663210500000|2022-09-15 02:55:00|12159.9|12143.9|12165.4|12149.4|12165.9|12149.9|12159.1|12143.1|0
1663210800000|2022-09-15 03:00:00|12165.8|12149.8|12158|12142|12166.3|12150.3|12157.9|12141.9|0
1663211100000|2022-09-15 03:05:00|12158.3|12142.3|12166|12150|12166|12150|12158.1|12142.1|0
1663211400000|2022-09-15 03:10:00|12166.3|12150.3|12167.4|12151.4|12170.3|12154.3|12165.6|12149.6|0
1663211700000|2022-09-15 03:15:00|12167.5|12151.5|12166|12150|12167.5|12151.5|12163.6|12147.6|0
1663212000000|2022-09-15 03:20:00|12166.1|12150.1|12171.4|12155.4|12171.5|12155.5|12165.4|12149.4|0
1663212300000|2022-09-15 03:25:00|12171.5|12155.5|12168.1|12152.1|12172.3|12156.3|12167.5|12151.5|0
1663212600000|2022-09-15 03:30:00|12168.4|12152.4|12164.5|12148.5|12170.1|12154.1|12164|12148|0
1663212900000|2022-09-15 03:35:00|12164.8|12148.8|12162.6|12146.6|12164.8|12148.8|12161.6|12145.6|0
1663213200000|2022-09-15 03:40:00|12162.5|12146.5|12161.6|12145.6|12165.3|12149.3|12161.4|12145.4|0
1663213500000|2022-09-15 03:45:00|12162|12146|12164.5|12148.5|12165.6|12149.6|12161.9|12145.9|0
1663213800000|2022-09-15 03:50:00|12163.6|12147.6|12159.1|12143.1|12164.4|12148.4|12155.3|12139.3|0
1663214100000|2022-09-15 03:55:00|12159.4|12143.4|12157.8|12141.8|12159.5|12143.5|12154.4|12138.4|0
1663214400000|2022-09-15 04:00:00|12157.5|12141.5|12154.9|12138.9|12159.3|12143.3|12154.9|12138.9|0
1663214700000|2022-09-15 04:05:00|12155|12139|12152.1|12136.1|12156.8|12140.8|12151|12135|0
1663215000000|2022-09-15 04:10:00|12151.9|12135.9|12156.1|12140.1|12156.6|12140.6|12151.5|12135.5|0
1663215300000|2022-09-15 04:15:00|12156.5|12140.5|12159.1|12143.1|12161|12145|12156|12140|0
1663215600000|2022-09-15 04:20:00|12159|12143|12152.5|12136.5|12159.1|12143.1|12152|12136|0
1663215900000|2022-09-15 04:25:00|12152.6|12136.6|12151.8|12135.8|12155.3|12139.3|12151.4|12135.4|0
1663216200000|2022-09-15 04:30:00|12151.6|12135.6|12149.3|12133.3|12152.5|12136.5|12142.5|12126.5|0
1663216500000|2022-09-15 04:35:00|12149.4|12133.4|12147.3|12131.3|12154.3|12138.3|12145.4|12129.4|0
1663216800000|2022-09-15 04:40:00|12147.1|12131.1|12153|12137|12153.9|12137.9|12146|12130|0
1663217100000|2022-09-15 04:45:00|12153.1|12137.1|12153.1|12137.1|12155.8|12139.8|12152.5|12136.5|0
1663217400000|2022-09-15 04:50:00|12153.3|12137.3|12156.5|12140.5|12158.4|12142.4|12153.3|12137.3|0
1663217700000|2022-09-15 04:55:00|12156.4|12140.4|12151.5|12135.5|12156.4|12140.4|12150.6|12134.6|0
1663218000000|2022-09-15 05:00:00|12151.8|12135.8|12148.8|12132.8|12153.1|12137.1|12147.6|12131.6|0
1663218300000|2022-09-15 05:05:00|12148.3|12132.3|12148.5|12132.5|12149.6|12133.6|12143.8|12127.8|0
1663218600000|2022-09-15 05:10:00|12148.1|12132.1|12143.9|12127.9|12149.6|12133.6|12143.8|12127.8|0
1663218900000|2022-09-15 05:15:00|12143.8|12127.8|12147.4|12131.4|12147.4|12131.4|12139|12123|0
1663219200000|2022-09-15 05:20:00|12147.5|12131.5|12151.5|12135.5|12152.1|12136.1|12147.4|12131.4|0
1663219500000|2022-09-15 05:25:00|12151.9|12135.9|12145|12129|12152.1|12136.1|12144.8|12128.8|0
1663219800000|2022-09-15 05:30:00|12145.5|12129.5|12145.3|12129.3|12153.6|12137.6|12144.5|12128.5|0
1663220100000|2022-09-15 05:35:00|12145.1|12129.1|12141.4|12125.4|12145.6|12129.6|12137.5|12121.5|0
1663220400000|2022-09-15 05:40:00|12141.8|12125.8|12136.5|12120.5|12143.8|12127.8|12134.8|12118.8|0
1663220700000|2022-09-15 05:45:00|12136.6|12120.6|12144.6|12128.6|12144.6|12128.6|12136|12120|0
1663221000000|2022-09-15 05:50:00|12145.6|12129.6|12140.4|12124.4|12146.6|12130.6|12140.1|12124.1|0
1663221300000|2022-09-15 05:55:00|12140.3|12124.3|12140.9|12124.9|12141.9|12125.9|12136|12120|0
1663221600000|2022-09-15 06:00:00|12142.1|12126.1|12147.3|12131.3|12149.4|12133.4|12132.8|12116.8|0
1663221900000|2022-09-15 06:05:00|12148.3|12132.3|12146.5|12130.5|12150.4|12134.4|12140.6|12124.6|0
1663222200000|2022-09-15 06:10:00|12145.6|12129.6|12148|12132|12148.1|12132.1|12141.6|12125.6|0
1663222500000|2022-09-15 06:15:00|12148.3|12132.3|12143.1|12127.1|12148.4|12132.4|12140.5|12124.5|0
1663222800000|2022-09-15 06:20:00|12143.3|12127.3|12145.6|12129.6|12147|12131|12140.3|12124.3|0
1663223100000|2022-09-15 06:25:00|12145.8|12129.8|12154.9|12138.9|12155.9|12139.9|12145.6|12129.6|0
1663223400000|2022-09-15 06:30:00|12154.5|12138.5|12145.9|12129.9|12154.5|12138.5|12145.1|12129.1|0
1663223700000|2022-09-15 06:35:00|12146|12130|12139.6|12123.6|12146.8|12130.8|12138.8|12122.8|0
1663224000000|2022-09-15 06:40:00|12139.5|12123.5|12147|12131|12148.9|12132.9|12137.3|12121.3|0
1663224300000|2022-09-15 06:45:00|12147.4|12131.4|12148.5|12132.5|12153.1|12137.1|12147.4|12131.4|0
1663224600000|2022-09-15 06:50:00|12148.4|12132.4|12148.6|12132.6|12149.6|12133.6|12145.5|12129.5|0
1663224900000|2022-09-15 06:55:00|12148.8|12132.8|12144|12128|12148.8|12132.8|12141.8|12125.8|0
1663225200000|2022-09-15 07:00:00|12143.5|12127.5|12152.1|12136.1|12154.1|12138.1|12139.5|12123.5|0
1663225500000|2022-09-15 07:05:00|12152|12136|12161.3|12145.3|12163.3|12147.3|12151.9|12135.9|0
1663225800000|2022-09-15 07:10:00|12162.9|12146.9|12154.5|12138.5|12162.9|12146.9|12151.6|12135.6|0
1663226100000|2022-09-15 07:15:00|12154.9|12138.9|12161.3|12145.3|12161.9|12145.9|12153.9|12137.9|0
1663226400000|2022-09-15 07:20:00|12161.4|12145.4|12165.9|12149.9|12167|12151|12159.5|12143.5|0
1663226700000|2022-09-15 07:25:00|12165.4|12149.4|12164.4|12148.4|12172.5|12156.5|12164.4|12148.4|0
1663227000000|2022-09-15 07:30:00|12164.5|12148.5|12164.8|12148.8|12167.6|12151.6|12159|12143|0
1663227300000|2022-09-15 07:35:00|12164|12148|12157.8|12141.8|12164.3|12148.3|12153|12137|0
1663227600000|2022-09-15 07:40:00|12158.5|12142.5|12155.6|12139.6|12161.1|12145.1|12155|12139|0
1663227900000|2022-09-15 07:45:00|12156.9|12140.9|12170.4|12154.4|12172.8|12156.8|12156.9|12140.9|0
1663228200000|2022-09-15 07:50:00|12169.9|12153.9|12174|12158|12176.8|12160.8|12165.8|12149.8|0
1663228500000|2022-09-15 07:55:00|12174.1|12158.1|12172.3|12156.3|12177|12161|12166.1|12150.1|0
1663228800000|2022-09-15 08:00:00|12171.9|12155.9|12163|12147|12180.6|12164.6|12161.6|12145.6|0
1663229100000|2022-09-15 08:05:00|12164|12148|12160.5|12144.5|12168.3|12152.3|12158.3|12142.3|0
1663229400000|2022-09-15 08:10:00|12160.6|12144.6|12149|12133|12160.6|12144.6|12147.6|12131.6|0
1663229700000|2022-09-15 08:15:00|12149.4|12133.4|12143|12127|12149.8|12133.8|12142.1|12126.1|0
1663230000000|2022-09-15 08:20:00|12142.6|12126.6|12148.8|12132.8|12150.6|12134.6|12141.8|12125.8|0
1663230300000|2022-09-15 08:25:00|12148.5|12132.5|12147.6|12131.6|12149.8|12133.8|12144.8|12128.8|0
1663230600000|2022-09-15 08:30:00|12147.4|12131.4|12149.3|12133.3|12150.9|12134.9|12143.4|12127.4|0
1663230900000|2022-09-15 08:35:00|12149.6|12133.6|12147.9|12131.9|12150.5|12134.5|12143.8|12127.8|0
1663231200000|2022-09-15 08:40:00|12147.5|12131.5|12139.6|12123.6|12149.5|12133.5|12138.6|12122.6|0
1663231500000|2022-09-15 08:45:00|12139.5|12123.5|12133.3|12117.3|12139.6|12123.6|12132.3|12116.3|0
1663231800000|2022-09-15 08:50:00|12133|12117|12141|12125|12143|12127|12131.9|12115.9|0
1663232100000|2022-09-15 08:55:00|12140.9|12124.9|12146.5|12130.5|12148.1|12132.1|12137.6|12121.6|0
1663232400000|2022-09-15 09:00:00|12147|12131|12147.8|12131.8|12149|12133|12133.1|12117.1|0
1663232700000|2022-09-15 09:05:00|12145.4|12129.4|12147.9|12131.9|12152.3|12136.3|12142.3|12126.3|0
1663233000000|2022-09-15 09:10:00|12147.8|12131.8|12144.4|12128.4|12150.5|12134.5|12142.8|12126.8|0
1663233300000|2022-09-15 09:15:00|12144.1|12128.1|12145.3|12129.3|12147.6|12131.6|12140.3|12124.3|0
1663233600000|2022-09-15 09:20:00|12144.9|12128.9|12145.9|12129.9|12147.1|12131.1|12142|12126|0
1663233900000|2022-09-15 09:25:00|12146|12130|12145.1|12129.1|12146|12130|12141.1|12125.1|0
1663234200000|2022-09-15 09:30:00|12143.4|12127.4|12158|12142|12158|12142|12143.4|12127.4|0
1663234500000|2022-09-15 09:35:00|12157.8|12141.8|12160.5|12144.5|12160.6|12144.6|12154.9|12138.9|0
1663234800000|2022-09-15 09:40:00|12160.6|12144.6|12162.5|12146.5|12164.3|12148.3|12160.6|12144.6|0
1663235100000|2022-09-15 09:45:00|12162.8|12146.8|12161.8|12145.8|12164.9|12148.9|12161.5|12145.5|0
1663235400000|2022-09-15 09:50:00|12161.5|12145.5|12155.5|12139.5|12164.8|12148.8|12155.5|12139.5|0
1663235700000|2022-09-15 09:55:00|12155.9|12139.9|12157.3|12141.3|12160.4|12144.4|12155|12139|0
1663236000000|2022-09-15 10:00:00|12157.5|12141.5|12156.6|12140.6|12163.5|12147.5|12155.8|12139.8|0
1663236300000|2022-09-15 10:05:00|12157.1|12141.1|12160.4|12144.4|12164.3|12148.3|12156.3|12140.3|0
1663236600000|2022-09-15 10:10:00|12159.6|12143.6|12160.4|12144.4|12165.6|12149.6|12158.8|12142.8|0
1663236900000|2022-09-15 10:15:00|12160.5|12144.5|12162|12146|12163.1|12147.1|12159.1|12143.1|0
1663237200000|2022-09-15 10:20:00|12161.4|12145.4|12154.8|12138.8|12163.1|12147.1|12153.3|12137.3|0
1663237500000|2022-09-15 10:25:00|12155|12139|12152|12136|12156.8|12140.8|12150.9|12134.9|0
1663237800000|2022-09-15 10:30:00|12152.1|12136.1|12131.8|12115.8|12152.1|12136.1|12130.9|12114.9|0
1663238100000|2022-09-15 10:35:00|12131.6|12115.6|12107.3|12091.3|12131.6|12115.6|12099.5|12083.5|0
1663238400000|2022-09-15 10:40:00|12106.8|12090.8|12093.9|12077.9|12109.5|12093.5|12085.3|12069.3|0
1663238700000|2022-09-15 10:45:00|12093|12077|12100.1|12084.1|12104.4|12088.4|12093|12077|0
1663239000000|2022-09-15 10:50:00|12100|12084|12107|12091|12108.3|12092.3|12098.6|12082.6|0
1663239300000|2022-09-15 10:55:00|12107.1|12091.1|12107|12091|12108.8|12092.8|12101.8|12085.8|0
1663239600000|2022-09-15 11:00:00|12107.8|12091.8|12105.8|12089.8|12114.1|12098.1|12104.3|12088.3|0
1663239900000|2022-09-15 11:05:00|12105.4|12089.4|12109.3|12093.3|12112.6|12096.6|12104.3|12088.3|0
1663240200000|2022-09-15 11:10:00|12109.5|12093.5|12118.3|12102.3|12118.8|12102.8|12108|12092|0
1663240500000|2022-09-15 11:15:00|12118.5|12102.5|12126|12110|12126.1|12110.1|12118.4|12102.4|0
1663240800000|2022-09-15 11:20:00|12125.6|12109.6|12133.9|12117.9|12135.6|12119.6|12124|12108|0
1663241100000|2022-09-15 11:25:00|12134|12118|12144|12128|12144.4|12128.4|12130.6|12114.6|0
1663241400000|2022-09-15 11:30:00|12143.9|12127.9|12132.6|12116.6|12144.3|12128.3|12127.5|12111.5|0
1663241700000|2022-09-15 11:35:00|12132.1|12116.1|12124.5|12108.5|12134|12118|12124.4|12108.4|0
1663242000000|2022-09-15 11:40:00|12124.1|12108.1|12119.6|12103.6|12125.6|12109.6|12114.9|12098.9|0
1663242300000|2022-09-15 11:45:00|12119.3|12103.3|12116.9|12100.9|12121.8|12105.8|12111.8|12095.8|0
1663242600000|2022-09-15 11:50:00|12117|12101|12102.3|12086.3|12117|12101|12101.8|12085.8|0
1663242900000|2022-09-15 11:55:00|12101.3|12085.3|12107|12091|12110.5|12094.5|12097.6|12081.6|0
1663243200000|2022-09-15 12:00:00|12107.1|12091.1|12091.8|12075.8|12109|12093|12091.8|12075.8|0
1663243500000|2022-09-15 12:05:00|12092.4|12076.4|12084.5|12068.5|12096|12080|12084|12068|0
1663243800000|2022-09-15 12:10:00|12083.5|12067.5|12101.8|12085.8|12104.4|12088.4|12083.5|12067.5|0
1663244100000|2022-09-15 12:15:00|12102.5|12086.5|12092.8|12076.8|12106|12090|12092.8|12076.8|0
1663244400000|2022-09-15 12:20:00|12092.3|12076.3|12082.9|12066.9|12092.4|12076.4|12076.9|12060.9|0
1663244700000|2022-09-15 12:25:00|12083.8|12067.8|12088.8|12072.8|12092.9|12076.9|12082.3|12066.3|0
1663245000000|2022-09-15 12:30:00|12105|12089|12091.8|12075.8|12121.3|12105.3|12075.6|12059.6|0
1663245300000|2022-09-15 12:35:00|12090.9|12074.9|12116|12100|12116|12100|12082.1|12066.1|0
1663245600000|2022-09-15 12:40:00|12117.1|12101.1|12115.8|12099.8|12120.4|12104.4|12104.6|12088.6|0
1663245900000|2022-09-15 12:45:00|12115.4|12099.4|12126|12110|12126|12110|12109.9|12093.9|0
1663246200000|2022-09-15 12:50:00|12126.1|12110.1|12123.8|12107.8|12131|12115|12114.6|12098.6|0
1663246500000|2022-09-15 12:55:00|12123|12107|12109.8|12093.8|12125.3|12109.3|12108.9|12092.9|0
1663246800000|2022-09-15 13:00:00|12110.5|12094.5|12108|12092|12113.9|12097.9|12103|12087|0
1663247100000|2022-09-15 13:05:00|12107.3|12091.3|12092.3|12076.3|12109.6|12093.6|12088.1|12072.1|0
1663247400000|2022-09-15 13:10:00|12092.9|12076.9|12092.5|12076.5|12095.9|12079.9|12084.4|12068.4|0
1663247700000|2022-09-15 13:15:00|12092.6|12076.6|12069.9|12053.9|12101.6|12085.6|12069.3|12053.3|0
1663248000000|2022-09-15 13:20:00|12070.4|12054.4|12072.1|12056.1|12078.9|12062.9|12067.4|12051.4|0
1663248300000|2022-09-15 13:25:00|12070.4|12054.4|12060.9|12044.9|12076.4|12060.4|12054.6|12038.6|0
1663248600000|2022-09-15 13:30:00|12060.5|12044.5|12075.5|12059.5|12077|12061|12041.3|12025.3|0
1663248900000|2022-09-15 13:35:00|12074.1|12058.1|12059.4|12043.4|12075.8|12059.8|12040.5|12024.5|0
1663249200000|2022-09-15 13:40:00|12057.6|12041.6|12095.1|12079.1|12106|12090|12056.9|12040.9|0
1663249500000|2022-09-15 13:45:00|12096.6|12080.6|12131.1|12115.1|12131.1|12115.1|12077.1|12061.1|0
1663249800000|2022-09-15 13:50:00|12134.8|12118.8|12131.6|12115.6|12148|12132|12122.5|12106.5|0
1663250100000|2022-09-15 13:55:00|12129.5|12113.5|12132.5|12116.5|12135.5|12119.5|12114.5|12098.5|0
1663250400000|2022-09-15 14:00:00|12135.3|12119.3|12126.4|12110.4|12160.4|12144.4|12118.4|12102.4|0
1663250700000|2022-09-15 14:05:00|12126.6|12110.6|12117.9|12101.9|12137.9|12121.9|12116.1|12100.1|0
1663251000000|2022-09-15 14:10:00|12121.3|12105.3|12134.1|12118.1|12143.3|12127.3|12113.4|12097.4|0
1663251300000|2022-09-15 14:15:00|12135.6|12119.6|12136.4|12120.4|12156.5|12140.5|12128|12112|0
1663251600000|2022-09-15 14:20:00|12134.4|12118.4|12091.1|12075.1|12137.3|12121.3|12080.3|12064.3|0
1663251900000|2022-09-15 14:25:00|12090.4|12074.4|12040.6|12024.6|12092.4|12076.4|12038.9|12022.9|0
1663252200000|2022-09-15 14:30:00|12041.9|12025.9|12037.9|12021.9|12057.6|12041.6|12024.9|12008.9|0
1663252500000|2022-09-15 14:35:00|12034.4|12018.4|12051.3|12035.3|12062.9|12046.9|12033.8|12017.8|0
1663252800000|2022-09-15 14:40:00|12049.4|12033.4|12056.3|12040.3|12059.1|12043.1|12040.4|12024.4|0
1663253100000|2022-09-15 14:45:00|12057.5|12041.5|12019.1|12003.1|12059.8|12043.8|12017.1|12001.1|0
1663253400000|2022-09-15 14:50:00|12019.4|12003.4|11968.1|11952.1|12019.4|12003.4|11967.4|11951.4|0
1663253700000|2022-09-15 14:55:00|11967.6|11951.6|11943.6|11927.6|11968.1|11952.1|11941.9|11925.9|0
1663254000000|2022-09-15 15:00:00|11941.1|11925.1|11952.9|11936.9|11955.6|11939.6|11929.9|11913.9|0
1663254300000|2022-09-15 15:05:00|11951.1|11935.1|11938.6|11922.6|11956.6|11940.6|11938.6|11922.6|0
1663254600000|2022-09-15 15:10:00|11938.1|11922.1|11929.1|11913.1|11940.9|11924.9|11919.3|11903.3|0
1663254900000|2022-09-15 15:15:00|11927.9|11911.9|11956.4|11940.4|11958.4|11942.4|11920.9|11904.9|0
1663255200000|2022-09-15 15:20:00|11955.1|11939.1|11979.9|11963.9|11990.5|11974.5|11947.9|11931.9|0
1663255500000|2022-09-15 15:25:00|11979.6|11963.6|11979.6|11963.6|11988.4|11972.4|11971.8|11955.8|0
1663255800000|2022-09-15 15:30:00|11978.6|11962.6|11984.1|11968.1|11995.4|11979.4|11977.8|11961.8|0
1663256100000|2022-09-15 15:35:00|11982.1|11966.1|11988.1|11972.1|12000.9|11984.9|11973.1|11957.1|0
1663256400000|2022-09-15 15:40:00|11986.9|11970.9|11988.4|11972.4|11998.1|11982.1|11985|11969|0
1663256700000|2022-09-15 15:45:00|11987.6|11971.6|11978.9|11962.9|11997.4|11981.4|11975.6|11959.6|0
1663257000000|2022-09-15 15:50:00|11978.5|11962.5|11949.6|11933.6|11980.3|11964.3|11948.9|11932.9|0
1663257300000|2022-09-15 15:55:00|11950.4|11934.4|11954.4|11938.4|11954.9|11938.9|11931.6|11915.6|0
1663257600000|2022-09-15 16:00:00|11953.9|11937.9|11957.5|11941.5|11969.9|11953.9|11948.6|11932.6|0
1663257900000|2022-09-15 16:05:00|11957.1|11941.1|11940.8|11924.8|11960|11944|11939.1|11923.1|0
1663258200000|2022-09-15 16:10:00|11939.9|11923.9|11931.1|11915.1|11947.4|11931.4|11929.6|11913.6|0
1663258500000|2022-09-15 16:15:00|11931.6|11915.6|11949.6|11933.6|11950.4|11934.4|11930.4|11914.4|0
1663258800000|2022-09-15 16:20:00|11948.6|11932.6|11944.1|11928.1|11952.4|11936.4|11932.6|11916.6|0
1663259100000|2022-09-15 16:25:00|11943.6|11927.6|11942.6|11926.6|11961.5|11945.5|11939.1|11923.1|0
1663259400000|2022-09-15 16:30:00|11942.4|11926.4|11969.1|11953.1|11972.1|11956.1|11941.9|11925.9|0
1663259700000|2022-09-15 16:35:00|11970.9|11954.9|11970.9|11954.9|11977.3|11961.3|11961.8|11945.8|0
1663260000000|2022-09-15 16:40:00|11971.5|11955.5|11981.6|11965.6|11990.1|11974.1|11971.4|11955.4|0
1663260300000|2022-09-15 16:45:00|11982.9|11966.9|11986.1|11970.1|11987.6|11971.6|11972.1|11956.1|0
1663260600000|2022-09-15 16:50:00|11985.9|11969.9|11986.6|11970.6|11994.8|11978.8|11984.4|11968.4|0
1663260900000|2022-09-15 16:55:00|11985.4|11969.4|12000.1|11984.1|12001.4|11985.4|11978.4|11962.4|0
1663261200000|2022-09-15 17:00:00|12000.6|11984.6|12053.1|12037.1|12067.1|12051.1|12000.6|11984.6|0
1663261500000|2022-09-15 17:05:00|12053.8|12037.8|12060.6|12044.6|12071.4|12055.4|12052.1|12036.1|0
1663261800000|2022-09-15 17:10:00|12062.5|12046.5|12054|12038|12062.5|12046.5|12046.9|12030.9|0
1663262100000|2022-09-15 17:15:00|12058|12042|12062.6|12046.6|12071.9|12055.9|12049.9|12033.9|0
1663262400000|2022-09-15 17:20:00|12062.4|12046.4|12063.1|12047.1|12072.1|12056.1|12054.9|12038.9|0
1663262700000|2022-09-15 17:25:00|12063.4|12047.4|12061.6|12045.6|12080.3|12064.3|12055.9|12039.9|0
1663263000000|2022-09-15 17:30:00|12059.9|12043.9|12057|12041|12064.4|12048.4|12047.9|12031.9|0
1663263300000|2022-09-15 17:35:00|12054.5|12038.5|12041.4|12025.4|12059.8|12043.8|12032.5|12016.5|0
1663263600000|2022-09-15 17:40:00|12042.4|12026.4|12031.6|12015.6|12046.6|12030.6|12029.1|12013.1|0
1663263900000|2022-09-15 17:45:00|12030.9|12014.9|12020.4|12004.4|12032.5|12016.5|12017.9|12001.9|0
1663264200000|2022-09-15 17:50:00|12020.9|12004.9|12016.8|12000.8|12022.4|12006.4|12004.6|11988.6|0
1663264500000|2022-09-15 17:55:00|12016.6|12000.6|12021.3|12005.3|12025.6|12009.6|12011.4|11995.4|0
1663264800000|2022-09-15 18:00:00|12022.1|12006.1|11971.1|11955.1|12022.1|12006.1|11971.1|11955.1|0
1663265100000|2022-09-15 18:05:00|11971.4|11955.4|11972.4|11956.4|11982.1|11966.1|11960.8|11944.8|0
1663265400000|2022-09-15 18:10:00|11972|11956|11980.9|11964.9|11988.4|11972.4|11965.9|11949.9|0
1663265700000|2022-09-15 18:15:00|11981.3|11965.3|11984.9|11968.9|11993.7|11977.7|11971.4|11955.4|0
1663266000000|2022-09-15 18:20:00|11984|11968|11975.2|11959.2|11985.7|11969.7|11967.4|11951.4|0
1663266300000|2022-09-15 18:25:00|11975.9|11959.9|11988.5|11972.5|11991.4|11975.4|11969.5|11953.5|0
1663266600000|2022-09-15 18:30:00|11989.4|11973.4|11983.7|11967.7|12006.9|11990.9|11981.9|11965.9|0
1663266900000|2022-09-15 18:35:00|11982.7|11966.7|11996.2|11980.2|12003|11987|11976.9|11960.9|0
1663267200000|2022-09-15 18:40:00|11997|11981|11989|11973|11998|11982|11975.2|11959.2|0
1663267500000|2022-09-15 18:45:00|11988.3|11972.3|11949.9|11933.9|11988.8|11972.8|11949.9|11933.9|0
1663267800000|2022-09-15 18:50:00|11949.7|11933.7|11965.4|11949.4|11965.9|11949.9|11945.9|11929.9|0
1663268100000|2022-09-15 18:55:00|11964.5|11948.5|11956.5|11940.5|11964.5|11948.5|11950.7|11934.7|0
1663268400000|2022-09-15 19:00:00|11956.7|11940.7|11953.5|11937.5|11963.4|11947.4|11940.4|11924.4|0
1663268700000|2022-09-15 19:05:00|11954.2|11938.2|11939.9|11923.9|11959.7|11943.7|11939.9|11923.9|0
1663269000000|2022-09-15 19:10:00|11940.2|11924.2|11908.9|11892.9|11940.4|11924.4|11902.7|11886.7|0
1663269300000|2022-09-15 19:15:00|11909.8|11893.8|11897.9|11881.9|11915.9|11899.9|11891.7|11875.7|0
1663269600000|2022-09-15 19:20:00|11900|11884|11907.7|11891.7|11909.3|11893.3|11889.5|11873.5|0
1663269900000|2022-09-15 19:25:00|11906.2|11890.2|11882.8|11866.8|11907.7|11891.7|11873.7|11857.7|0
1663270200000|2022-09-15 19:30:00|11883|11867|11892|11876|11906.8|11890.8|11876.5|11860.5|0
1663270500000|2022-09-15 19:35:00|11893.5|11877.5|11910.6|11894.6|11912|11896|11890|11874|0
1663270800000|2022-09-15 19:40:00|11909.7|11893.7|11914.6|11898.6|11924.2|11908.2|11897|11881|0
1663271100000|2022-09-15 19:45:00|11914.1|11898.1|11921.1|11905.1|11934.5|11918.5|11910|11894|0
1663271400000|2022-09-15 19:50:00|11951.5|11935.5|11934.8|11918.8|11964.1|11948.1|11911.2|11895.2|0
1663271700000|2022-09-15 19:55:00|11937|11921|11941.7|11925.7|11957.5|11941.5|11937|11921|0
1663272000000|2022-09-15 20:00:00|11940.3|11924.3|11959.5|11943.5|11971|11955|11940.3|11924.3|0
1663272300000|2022-09-15 20:05:00|11959|11943|11959.6|11943.6|11970.8|11954.8|11958.2|11942.2|0
1663272600000|2022-09-15 20:10:00|11959.5|11943.5|11953.8|11937.8|11964|11948|11950.8|11934.8|0
1663272900000|2022-09-15 20:15:00|11953.7|11937.7|11948.6|11932.6|11956.3|11940.3|11947.5|11931.5|0
1663273200000|2022-09-15 20:20:00|11948.7|11932.7|11950.2|11934.2|11952.5|11936.5|11946.7|11930.7|0
1663273500000|2022-09-15 20:25:00|11950.5|11934.5|11949.7|11933.7|11952.5|11936.5|11949.7|11933.7|0
1663273800000|2022-09-15 20:30:00|11950|11934|11929.3|11913.3|11950.7|11934.7|11926.8|11910.8|0
1663274100000|2022-09-15 20:35:00|11929.5|11913.5|11910|11894|11931.8|11915.8|11909|11893|0
1663274400000|2022-09-15 20:40:00|11910.1|11894.1|11908.5|11892.5|11917.5|11901.5|11908.5|11892.5|0
1663274700000|2022-09-15 20:45:00|11908.8|11892.8|11897.7|11881.7|11911|11895|11891.2|11875.2|0
1663275000000|2022-09-15 20:50:00|11898.5|11882.5|11898.7|11882.7|11907|11891|11895.8|11879.8|0
1663275300000|2022-09-15 20:55:00|11898.6|11882.6|11909.7|11893.7|11909.7|11893.7|11896.7|11880.7|0
1663275600000|2022-09-15 21:00:00|11908.8|11892.8|11903.5|11887.5|11912.5|11896.5|11903|11887|0
1663275900000|2022-09-15 21:05:00|11903.1|11887.1|11895.7|11879.7|11903.1|11887.1|11893.8|11877.8|0
1663276200000|2022-09-15 21:10:00|11895.6|11879.6|11896.6|11880.6|11899.5|11883.5|11895.1|11879.1|0
1663276500000|2022-09-15 21:15:00|11896.4|11880.4|11893.3|11877.3|11896.4|11880.4|11892.5|11876.5|0
1663276800000|2022-09-15 21:20:00|11893.6|11877.6|11897.1|11881.1|11897.8|11881.8|11893.5|11877.5|0
1663277100000|2022-09-15 21:25:00|11896.6|11880.6|11899.3|11883.3|11900|11884|11896.6|11880.6|0
1663277400000|2022-09-15 21:30:00|11899.4|11883.4|11897|11881|11899.4|11883.4|11896.5|11880.5|0
1663277700000|2022-09-15 21:35:00|11898|11882|11897|11881|11898.2|11882.2|11895.4|11879.4|0
1663278000000|2022-09-15 21:40:00|11897.4|11881.4|11892|11876|11897.5|11881.5|11891.8|11875.8|0
1663278300000|2022-09-15 21:45:00|11892.1|11876.1|11894.2|11878.2|11894.3|11878.3|11891.6|11875.6|0
1663278600000|2022-09-15 21:50:00|11895.2|11879.2|11897.9|11881.9|11898.5|11882.5|11895.2|11879.2|0
1663278900000|2022-09-15 21:55:00|11897.7|11881.7|11895.7|11879.7|11898.1|11882.1|11895.7|11879.7|0
1663279200000|2022-09-15 22:00:00|11887.5|11871.5|11843.2|11827.2|11887.5|11871.5|11843.2|11827.2|0
1663279500000|2022-09-15 22:05:00|11843.7|11827.7|11848.6|11832.6|11848.6|11832.6|11827.7|11811.7|0
1663279800000|2022-09-15 22:10:00|11848.8|11832.8|11855.1|11839.1|11856.1|11840.1|11845.6|11829.6|0
1663280100000|2022-09-15 22:15:00|11855|11839|11855.2|11839.2|11861.3|11845.3|11850.8|11834.8|0
1663280400000|2022-09-15 22:20:00|11855.3|11839.3|11852.6|11836.6|11858.3|11842.3|11850.2|11834.2|0
1663280700000|2022-09-15 22:25:00|11852.7|11836.7|11853|11837|11861.5|11845.5|11852.5|11836.5|0
1663281000000|2022-09-15 22:30:00|11853.7|11837.7|11859.8|11843.8|11863.7|11847.7|11853.7|11837.7|0
1663281300000|2022-09-15 22:35:00|11859|11843|11859.8|11843.8|11862|11846|11857.3|11841.3|0
1663281600000|2022-09-15 22:40:00|11860|11844|11852.7|11836.7|11860.2|11844.2|11852.3|11836.3|0
1663281900000|2022-09-15 22:45:00|11853.2|11837.2|11851.5|11835.5|11854|11838|11848.5|11832.5|0
1663282200000|2022-09-15 22:50:00|11851.7|11835.7|11856.7|11840.7|11858.5|11842.5|11850.1|11834.1|0
1663282500000|2022-09-15 22:55:00|11857|11841|11866.8|11850.8|11868.1|11852.1|11857|11841|0
1663282800000|2022-09-15 23:00:00|11865.8|11849.8|11863.3|11847.3|11868.1|11852.1|11862.1|11846.1|0
1663283100000|2022-09-15 23:05:00|11863.5|11847.5|11859|11843|11865.1|11849.1|11858.8|11842.8|0
1663283400000|2022-09-15 23:10:00|11858.6|11842.6|11854.5|11838.5|11859|11843|11853.7|11837.7|0
1663283700000|2022-09-15 23:15:00|11853.7|11837.7|11844.1|11828.1|11854.1|11838.1|11843.6|11827.6|0
1663284000000|2022-09-15 23:20:00|11843.6|11827.6|11846.1|11830.1|11848.5|11832.5|11842.2|11826.2|0
1663284300000|2022-09-15 23:25:00|11845.7|11829.7|11842.8|11826.8|11847.2|11831.2|11841|11825|0
1663284600000|2022-09-15 23:30:00|11842.7|11826.7|11850.2|11834.2|11853.5|11837.5|11841.2|11825.2|0
1663284900000|2022-09-15 23:35:00|11850.3|11834.3|11854.2|11838.2|11854.3|11838.3|11848.6|11832.6|0
1663285200000|2022-09-15 23:40:00|11854|11838|11853.2|11837.2|11857.6|11841.6|11851.8|11835.8|0
1663285500000|2022-09-15 23:45:00|11853.8|11837.8|11853.5|11837.5|11855.8|11839.8|11852.3|11836.3|0
1663285800000|2022-09-15 23:50:00|11853.6|11837.6|11852.6|11836.6|11854|11838|11848|11832|0
1663286100000|2022-09-15 23:55:00|11853.1|11837.1|11850.8|11834.8|11853.7|11837.7|11850.5|11834.5|0
1663286400000|2022-09-16 00:00:00|11851|11835|11864|11848|11864.6|11848.6|11851|11835|0
1663286700000|2022-09-16 00:05:00|11864.2|11848.2|11858.5|11842.5|11864.2|11848.2|11854.6|11838.6|0
1663287000000|2022-09-16 00:10:00|11858.2|11842.2|11850.2|11834.2|11859|11843|11847.6|11831.6|0
1663287300000|2022-09-16 00:15:00|11851.3|11835.3|11865.3|11849.3|11866.5|11850.5|11847.3|11831.3|0
1663287600000|2022-09-16 00:20:00|11865.6|11849.6|11868.5|11852.5|11870.5|11854.5|11862.1|11846.1|0
1663287900000|2022-09-16 00:25:00|11868.3|11852.3|11863|11847|11869.2|11853.2|11863|11847|0
1663288200000|2022-09-16 00:30:00|11863.3|11847.3|11867.6|11851.6|11868|11852|11858.8|11842.8|0
1663288500000|2022-09-16 00:35:00|11867.7|11851.7|11861.8|11845.8|11869.2|11853.2|11859|11843|0
1663288800000|2022-09-16 00:40:00|11861.7|11845.7|11854.1|11838.1|11861.7|11845.7|11849.6|11833.6|0
1663289100000|2022-09-16 00:45:00|11852.6|11836.6|11852.3|11836.3|11860|11844|11850.2|11834.2|0
1663289400000|2022-09-16 00:50:00|11852|11836|11844.6|11828.6|11852.1|11836.1|11842.8|11826.8|0
1663289700000|2022-09-16 00:55:00|11844.8|11828.8|11843|11827|11845.6|11829.6|11841|11825|0
1663290000000|2022-09-16 01:00:00|11843.1|11827.1|11848.5|11832.5|11852.3|11836.3|11841.7|11825.7|0
1663290300000|2022-09-16 01:05:00|11848|11832|11845.8|11829.8|11848.3|11832.3|11840.2|11824.2|0
1663290600000|2022-09-16 01:10:00|11846.3|11830.3|11851|11835|11851.3|11835.3|11844.8|11828.8|0
1663290900000|2022-09-16 01:15:00|11850.7|11834.7|11846.2|11830.2|11851.3|11835.3|11841.3|11825.3|0
1663291200000|2022-09-16 01:20:00|11846.1|11830.1|11843.8|11827.8|11848.3|11832.3|11842.2|11826.2|0
1663291500000|2022-09-16 01:25:00|11843.6|11827.6|11849.5|11833.5|11854.1|11838.1|11842.8|11826.8|0
1663291800000|2022-09-16 01:30:00|11851.1|11835.1|11851.3|11835.3|11859.6|11843.6|11850|11834|0
1663292100000|2022-09-16 01:35:00|11851.2|11835.2|11853.1|11837.1|11855.2|11839.2|11848.6|11832.6|0
1663292400000|2022-09-16 01:40:00|11853.2|11837.2|11848|11832|11854.6|11838.6|11845.5|11829.5|0
1663292700000|2022-09-16 01:45:00|11848.3|11832.3|11845.8|11829.8|11851|11835|11843.1|11827.1|0
1663293000000|2022-09-16 01:50:00|11845.3|11829.3|11845.8|11829.8|11848.3|11832.3|11843.6|11827.6|0
1663293300000|2022-09-16 01:55:00|11846.1|11830.1|11846.7|11830.7|11849.5|11833.5|11844.2|11828.2|0
1663293600000|2022-09-16 02:00:00|11846.8|11830.8|11849|11833|11856|11840|11846.8|11830.8|0
1663293900000|2022-09-16 02:05:00|11848.5|11832.5|11848.6|11832.6|11851.3|11835.3|11846|11830|0
1663294200000|2022-09-16 02:10:00|11848.8|11832.8|11848.8|11832.8|11850.6|11834.6|11846.8|11830.8|0
1663294500000|2022-09-16 02:15:00|11849.2|11833.2|11852.8|11836.8|11853.6|11837.6|11849.1|11833.1|0
1663294800000|2022-09-16 02:20:00|11853.2|11837.2|11848.8|11832.8|11855.5|11839.5|11848.6|11832.6|0
1663295100000|2022-09-16 02:25:00|11849.1|11833.1|11844.8|11828.8|11850.5|11834.5|11844.6|11828.6|0
1663295400000|2022-09-16 02:30:00|11845.6|11829.6|11850.2|11834.2|11852.1|11836.1|11845.1|11829.1|0
1663295700000|2022-09-16 02:35:00|11850.6|11834.6|11846.1|11830.1|11850.6|11834.6|11844|11828|0
1663296000000|2022-09-16 02:40:00|11846.5|11830.5|11843.7|11827.7|11846.8|11830.8|11843.5|11827.5|0
1663296300000|2022-09-16 02:45:00|11843.8|11827.8|11845|11829|11845.8|11829.8|11842.2|11826.2|0
1663296600000|2022-09-16 02:50:00|11844.8|11828.8|11850.1|11834.1|11850.1|11834.1|11844.3|11828.3|0
1663296900000|2022-09-16 02:55:00|11850|11834|11849.6|11833.6|11851.5|11835.5|11848.6|11832.6|0
1663297200000|2022-09-16 03:00:00|11849.7|11833.7|11846.5|11830.5|11851.1|11835.1|11846.1|11830.1|0
1663297500000|2022-09-16 03:05:00|11846.6|11830.6|11846.1|11830.1|11848.6|11832.6|11843.1|11827.1|0
1663297800000|2022-09-16 03:10:00|11846.2|11830.2|11843|11827|11846.6|11830.6|11841.2|11825.2|0
1663298100000|2022-09-16 03:15:00|11842.8|11826.8|11842.1|11826.1|11845.2|11829.2|11840.5|11824.5|0
1663298400000|2022-09-16 03:20:00|11842.3|11826.3|11841.6|11825.6|11843.7|11827.7|11841.2|11825.2|0
1663298700000|2022-09-16 03:25:00|11841.7|11825.7|11844|11828|11846.2|11830.2|11841.1|11825.1|0
1663299000000|2022-09-16 03:30:00|11844.1|11828.1|11848.1|11832.1|11848.1|11832.1|11842|11826|0
1663299300000|2022-09-16 03:35:00|11848.3|11832.3|11844.8|11828.8|11848.3|11832.3|11844.8|11828.8|0
1663299600000|2022-09-16 03:40:00|11845|11829|11841.3|11825.3|11846.1|11830.1|11841.2|11825.2|0
1663299900000|2022-09-16 03:45:00|11841.7|11825.7|11838.5|11822.5|11842.1|11826.1|11837|11821|0
1663300200000|2022-09-16 03:50:00|11838.7|11822.7|11839.7|11823.7|11841.5|11825.5|11838.3|11822.3|0
1663300500000|2022-09-16 03:55:00|11840.2|11824.2|11838.7|11822.7|11840.3|11824.3|11837.7|11821.7|0
1663300800000|2022-09-16 04:00:00|11838.8|11822.8|11842.1|11826.1|11842.6|11826.6|11834.8|11818.8|0
1663301100000|2022-09-16 04:05:00|11842|11826|11838.8|11822.8|11843.1|11827.1|11838.6|11822.6|0
1663301400000|2022-09-16 04:10:00|11839|11823|11836|11820|11839.3|11823.3|11834.6|11818.6|0
1663301700000|2022-09-16 04:15:00|11836.1|11820.1|11834.2|11818.2|11836.8|11820.8|11830.3|11814.3|0
1663302000000|2022-09-16 04:20:00|11834.7|11818.7|11835.1|11819.1|11837|11821|11833.8|11817.8|0
1663302300000|2022-09-16 04:25:00|11835.5|11819.5|11831.5|11815.5|11838|11822|11831.5|11815.5|0
1663302600000|2022-09-16 04:30:00|11831.7|11815.7|11835.8|11819.8|11837.2|11821.2|11831.7|11815.7|0
1663302900000|2022-09-16 04:35:00|11836|11820|11835.7|11819.7|11838.7|11822.7|11835.6|11819.6|0
1663303200000|2022-09-16 04:40:00|11836|11820|11839.2|11823.2|11841.1|11825.1|11835.7|11819.7|0
1663303500000|2022-09-16 04:45:00|11839.3|11823.3|11840.2|11824.2|11840.7|11824.7|11835.2|11819.2|0
1663303800000|2022-09-16 04:50:00|11840.1|11824.1|11835.6|11819.6|11840.3|11824.3|11833.3|11817.3|0
1663304100000|2022-09-16 04:55:00|11835.7|11819.7|11840.5|11824.5|11840.7|11824.7|11835.5|11819.5|0
1663304400000|2022-09-16 05:00:00|11840.6|11824.6|11841.1|11825.1|11843.8|11827.8|11838|11822|0
1663304700000|2022-09-16 05:05:00|11841|11825|11843.5|11827.5|11846.3|11830.3|11839.2|11823.2|0
1663305000000|2022-09-16 05:10:00|11843|11827|11841.5|11825.5|11847.1|11831.1|11841.3|11825.3|0
1663305300000|2022-09-16 05:15:00|11841.8|11825.8|11840|11824|11843|11827|11838.6|11822.6|0
1663305600000|2022-09-16 05:20:00|11840.1|11824.1|11838.6|11822.6|11842|11826|11836.6|11820.6|0
1663305900000|2022-09-16 05:25:00|11838.5|11822.5|11845.7|11829.7|11845.7|11829.7|11838|11822|0
1663306200000|2022-09-16 05:30:00|11846.1|11830.1|11837.2|11821.2|11846.3|11830.3|11836.7|11820.7|0
1663306500000|2022-09-16 05:35:00|11837|11821|11836.3|11820.3|11837.8|11821.8|11834.3|11818.3|0
1663306800000|2022-09-16 05:40:00|11836.1|11820.1|11832.5|11816.5|11836.7|11820.7|11832.3|11816.3|0
1663307100000|2022-09-16 05:45:00|11832.3|11816.3|11830.6|11814.6|11833.2|11817.2|11828.6|11812.6|0
1663307400000|2022-09-16 05:50:00|11830.5|11814.5|11831.1|11815.1|11837|11821|11830.5|11814.5|0
1663307700000|2022-09-16 05:55:00|11831|11815|11829.1|11813.1|11833.5|11817.5|11828.3|11812.3|0
1663308000000|2022-09-16 06:00:00|11828.5|11812.5|11834.6|11818.6|11838.1|11822.1|11820|11804|0
1663308300000|2022-09-16 06:05:00|11834.8|11818.8|11840.8|11824.8|11845|11829|11834.8|11818.8|0
1663308600000|2022-09-16 06:10:00|11840.1|11824.1|11826.3|11810.3|11840.8|11824.8|11821.1|11805.1|0
1663308900000|2022-09-16 06:15:00|11826.2|11810.2|11837.8|11821.8|11840|11824|11822|11806|0
1663309200000|2022-09-16 06:20:00|11837.3|11821.3|11843.2|11827.2|11843.2|11827.2|11837.1|11821.1|0
1663309500000|2022-09-16 06:25:00|11843.5|11827.5|11828.2|11812.2|11843.5|11827.5|11828.2|11812.2|0
1663309800000|2022-09-16 06:30:00|11828.8|11812.8|11820.6|11804.6|11833.8|11817.8|11820|11804|0
1663310100000|2022-09-16 06:35:00|11820.8|11804.8|11820.2|11804.2|11829.6|11813.6|11816.8|11800.8|0
1663310400000|2022-09-16 06:40:00|11820.8|11804.8|11828.3|11812.3|11828.3|11812.3|11819.7|11803.7|0
1663310700000|2022-09-16 06:45:00|11828.5|11812.5|11822.5|11806.5|11828.6|11812.6|11822.1|11806.1|0
1663311000000|2022-09-16 06:50:00|11822.1|11806.1|11818.2|11802.2|11825.3|11809.3|11816|11800|0
1663311300000|2022-09-16 06:55:00|11818.1|11802.1|11819.6|11803.6|11822.3|11806.3|11811.8|11795.8|0
1663311600000|2022-09-16 07:00:00|11823|11807|11828.5|11812.5|11833.7|11817.7|11820.7|11804.7|0
1663311900000|2022-09-16 07:05:00|11828|11812|11830.1|11814.1|11832.1|11816.1|11825.2|11809.2|0
1663312200000|2022-09-16 07:10:00|11829.5|11813.5|11831.7|11815.7|11836.5|11820.5|11825.8|11809.8|0
1663312500000|2022-09-16 07:15:00|11830.7|11814.7|11822.7|11806.7|11837.8|11821.8|11821.6|11805.6|0
1663312800000|2022-09-16 07:20:00|11822.6|11806.6|11823.1|11807.1|11826.5|11810.5|11816.5|11800.5|0
1663313100000|2022-09-16 07:25:00|11822.2|11806.2|11829.2|11813.2|11833.5|11817.5|11819.7|11803.7|0
1663313400000|2022-09-16 07:30:00|11829.6|11813.6|11821.8|11805.8|11829.6|11813.6|11820.1|11804.1|0
1663313700000|2022-09-16 07:35:00|11822|11806|11818.5|11802.5|11826.2|11810.2|11815.1|11799.1|0
1663314000000|2022-09-16 07:40:00|11818.8|11802.8|11818.8|11802.8|11821.7|11805.7|11815|11799|0
1663314300000|2022-09-16 07:45:00|11818.6|11802.6|11814.7|11798.7|11821.5|11805.5|11813.1|11797.1|0
1663314600000|2022-09-16 07:50:00|11815.1|11799.1|11826.6|11810.6|11827.8|11811.8|11813.8|11797.8|0
1663314900000|2022-09-16 07:55:00|11827.1|11811.1|11828.8|11812.8|11835.5|11819.5|11823.2|11807.2|0
1663315200000|2022-09-16 08:00:00|11829.5|11813.5|11825.1|11809.1|11831.1|11815.1|11824|11808|0
1663315500000|2022-09-16 08:05:00|11825.3|11809.3|11825.7|11809.7|11834.7|11818.7|11824|11808|0
1663315800000|2022-09-16 08:10:00|11825.1|11809.1|11815.3|11799.3|11826.6|11810.6|11815|11799|0
1663316100000|2022-09-16 08:15:00|11816|11800|11812.1|11796.1|11816.6|11800.6|11808.6|11792.6|0
1663316400000|2022-09-16 08:20:00|11812|11796|11809.6|11793.6|11814.8|11798.8|11807|11791|0
1663316700000|2022-09-16 08:25:00|11810|11794|11800.2|11784.2|11810.6|11794.6|11796.7|11780.7|0
1663317000000|2022-09-16 08:30:00|11800.8|11784.8|11796.2|11780.2|11803.1|11787.1|11795.1|11779.1|0
1663317300000|2022-09-16 08:35:00|11795.6|11779.6|11793.1|11777.1|11799.1|11783.1|11792.7|11776.7|0
1663317600000|2022-09-16 08:40:00|11793.2|11777.2|11792.6|11776.6|11799.1|11783.1|11791|11775|0
1663317900000|2022-09-16 08:45:00|11792.5|11776.5|11790.3|11774.3|11793.5|11777.5|11788|11772|0
1663318200000|2022-09-16 08:50:00|11790.2|11774.2|11792.7|11776.7|11793.1|11777.1|11786.8|11770.8|0
1663318500000|2022-09-16 08:55:00|11792.5|11776.5|11802.3|11786.3|11804.5|11788.5|11791.6|11775.6|0
1663318800000|2022-09-16 09:00:00|11802.1|11786.1|11810.3|11794.3|11816|11800|11800.1|11784.1|0
1663319100000|2022-09-16 09:05:00|11810.8|11794.8|11807.5|11791.5|11816|11800|11804.8|11788.8|0
1663319400000|2022-09-16 09:10:00|11807.3|11791.3|11808.1|11792.1|11810.5|11794.5|11804.6|11788.6|0
1663319700000|2022-09-16 09:15:00|11808.2|11792.2|11806.5|11790.5|11812|11796|11805.1|11789.1|0
1663320000000|2022-09-16 09:20:00|11806.7|11790.7|11813.8|11797.8|11814.8|11798.8|11803.2|11787.2|0
1663320300000|2022-09-16 09:25:00|11814.2|11798.2|11804.6|11788.6|11814.2|11798.2|11803.6|11787.6|0
1663320600000|2022-09-16 09:30:00|11804.8|11788.8|11803.7|11787.7|11808.6|11792.6|11801.1|11785.1|0
1663320900000|2022-09-16 09:35:00|11804.1|11788.1|11808|11792|11811.5|11795.5|11802.2|11786.2|0
1663321200000|2022-09-16 09:40:00|11807.6|11791.6|11812.5|11796.5|11812.5|11796.5|11805.6|11789.6|0
1663321500000|2022-09-16 09:45:00|11812.3|11796.3|11797.7|11781.7|11812.6|11796.6|11795|11779|0
1663321800000|2022-09-16 09:50:00|11796.5|11780.5|11810.1|11794.1|11814.3|11798.3|11796.5|11780.5|0
1663322100000|2022-09-16 09:55:00|11809.7|11793.7|11800.6|11784.6|11818.3|11802.3|11800.6|11784.6|0
1663322400000|2022-09-16 10:00:00|11800.3|11784.3|11797.3|11781.3|11809.3|11793.3|11796.3|11780.3|0
1663322700000|2022-09-16 10:05:00|11798.1|11782.1|11799.8|11783.8|11804.3|11788.3|11795.2|11779.2|0
1663323000000|2022-09-16 10:10:00|11799.7|11783.7|11796.6|11780.6|11802.8|11786.8|11796|11780|0
1663323300000|2022-09-16 10:15:00|11795.6|11779.6|11799.7|11783.7|11799.8|11783.8|11792.3|11776.3|0
1663323600000|2022-09-16 10:20:00|11801.1|11785.1|11810.8|11794.8|11811.3|11795.3|11799.3|11783.3|0
1663323900000|2022-09-16 10:25:00|11811.1|11795.1|11811.5|11795.5|11813.3|11797.3|11806.6|11790.6|0
1663324200000|2022-09-16 10:30:00|11811.3|11795.3|11813.6|11797.6|11815.1|11799.1|11809.7|11793.7|0
1663324500000|2022-09-16 10:35:00|11813.7|11797.7|11820.6|11804.6|11821.3|11805.3|11813.7|11797.7|0
1663324800000|2022-09-16 10:40:00|11820.3|11804.3|11833.3|11817.3|11834.3|11818.3|11820.3|11804.3|0
1663325100000|2022-09-16 10:45:00|11833|11817|11827.1|11811.1|11837.6|11821.6|11825.5|11809.5|0
1663325400000|2022-09-16 10:50:00|11827|11811|11832.7|11816.7|11834.5|11818.5|11827|11811|0
1663325700000|2022-09-16 10:55:00|11833|11817|11849.7|11833.7|11853.6|11837.6|11831.5|11815.5|0
1663326000000|2022-09-16 11:00:00|11846.5|11830.5|11831|11815|11846.5|11830.5|11830.1|11814.1|0
1663326300000|2022-09-16 11:05:00|11830.3|11814.3|11826.8|11810.8|11835.2|11819.2|11824.6|11808.6|0
1663326600000|2022-09-16 11:10:00|11826.2|11810.2|11823.3|11807.3|11831.1|11815.1|11823|11807|0
1663326900000|2022-09-16 11:15:00|11823.8|11807.8|11820.3|11804.3|11823.8|11807.8|11817.1|11801.1|0
1663327200000|2022-09-16 11:20:00|11820.2|11804.2|11817|11801|11827.6|11811.6|11812.5|11796.5|0
1663327500000|2022-09-16 11:25:00|11818.3|11802.3|11826.8|11810.8|11827.1|11811.1|11818.3|11802.3|0
1663327800000|2022-09-16 11:30:00|11827|11811|11815.6|11799.6|11827|11811|11813.6|11797.6|0
1663328100000|2022-09-16 11:35:00|11815.1|11799.1|11828.6|11812.6|11828.6|11812.6|11815|11799|0
1663328400000|2022-09-16 11:40:00|11828.8|11812.8|11838.5|11822.5|11839.1|11823.1|11828.3|11812.3|0
1663328700000|2022-09-16 11:45:00|11838.3|11822.3|11827.2|11811.2|11841.5|11825.5|11822.6|11806.6|0
1663329000000|2022-09-16 11:50:00|11827.6|11811.6|11833.7|11817.7|11835.2|11819.2|11824.6|11808.6|0
1663329300000|2022-09-16 11:55:00|11833.6|11817.6|11829.6|11813.6|11838.3|11822.3|11829.6|11813.6|0
1663329600000|2022-09-16 12:00:00|11830.6|11814.6|11809.3|11793.3|11831.5|11815.5|11808.6|11792.6|0
1663329900000|2022-09-16 12:05:00|11810.5|11794.5|11816.5|11800.5|11821.7|11805.7|11810.3|11794.3|0
1663330200000|2022-09-16 12:10:00|11816.3|11800.3|11814.3|11798.3|11817.8|11801.8|11808.2|11792.2|0
1663330500000|2022-09-16 12:15:00|11813.1|11797.1|11811.7|11795.7|11818.5|11802.5|11808.1|11792.1|0
1663330800000|2022-09-16 12:20:00|11811.8|11795.8|11802.3|11786.3|11812.5|11796.5|11801.1|11785.1|0
1663331100000|2022-09-16 12:25:00|11802.6|11786.6|11802.1|11786.1|11809.3|11793.3|11797.8|11781.8|0
1663331400000|2022-09-16 12:30:00|11800.2|11784.2|11795|11779|11800.6|11784.6|11790.2|11774.2|0
1663331700000|2022-09-16 12:35:00|11795.2|11779.2|11800.3|11784.3|11802|11786|11794.3|11778.3|0
1663332000000|2022-09-16 12:40:00|11800.5|11784.5|11806.1|11790.1|11810.7|11794.7|11796.5|11780.5|0
1663332300000|2022-09-16 12:45:00|11804.1|11788.1|11794.3|11778.3|11807.8|11791.8|11788.8|11772.8|0
1663332600000|2022-09-16 12:50:00|11794.6|11778.6|11785.3|11769.3|11798.7|11782.7|11782.7|11766.7|0
1663332900000|2022-09-16 12:55:00|11786.2|11770.2|11773.6|11757.6|11790.2|11774.2|11770|11754|0
1663333200000|2022-09-16 13:00:00|11775.3|11759.3|11772.6|11756.6|11780.3|11764.3|11768.7|11752.7|0
1663333500000|2022-09-16 13:05:00|11770.6|11754.6|11774.2|11758.2|11788.3|11772.3|11767.7|11751.7|0
1663333800000|2022-09-16 13:10:00|11773.3|11757.3|11784.8|11768.8|11787.7|11771.7|11772.6|11756.6|0
1663334100000|2022-09-16 13:15:00|11784.7|11768.7|11790.5|11774.5|11791|11775|11774|11758|0
1663334400000|2022-09-16 13:20:00|11789|11773|11785.1|11769.1|11791.2|11775.2|11779.7|11763.7|0
1663334700000|2022-09-16 13:25:00|11776.3|11760.3|11804.7|11788.7|11805.8|11789.8|11761.3|11745.3|0
1663335000000|2022-09-16 13:30:00|11798.3|11782.3|11762.3|11746.3|11800.7|11784.7|11743.2|11727.2|0
1663335300000|2022-09-16 13:35:00|11762.2|11746.2|11787.8|11771.8|11787.8|11771.8|11744.5|11728.5|0
1663335600000|2022-09-16 13:40:00|11786.6|11770.6|11747.7|11731.7|11792.7|11776.7|11739|11723|0
1663335900000|2022-09-16 13:45:00|11747.1|11731.1|11750.1|11734.1|11771.6|11755.6|11737.3|11721.3|0
1663336200000|2022-09-16 13:50:00|11748.1|11732.1|11738.1|11722.1|11767.5|11751.5|11732.2|11716.2|0
1663336500000|2022-09-16 13:55:00|11738.5|11722.5|11728.6|11712.6|11746.2|11730.2|11718|11702|0
1663336800000|2022-09-16 14:00:00|11729.8|11713.8|11744.8|11728.8|11760.8|11744.8|11729.8|11713.8|0
1663337100000|2022-09-16 14:05:00|11745|11729|11759.2|11743.2|11785.1|11769.1|11744|11728|0
1663337400000|2022-09-16 14:10:00|11757|11741|11803.6|11787.6|11819|11803|11755.1|11739.1|0
1663337700000|2022-09-16 14:15:00|11802.5|11786.5|11785.3|11769.3|11812.4|11796.4|11782.9|11766.9|0
1663338000000|2022-09-16 14:20:00|11782.5|11766.5|11804.5|11788.5|11806.3|11790.3|11772.6|11756.6|0
1663338300000|2022-09-16 14:25:00|11804.4|11788.4|11782.5|11766.5|11809.3|11793.3|11777.8|11761.8|0
1663338600000|2022-09-16 14:30:00|11782.8|11766.8|11833.8|11817.8|11834|11818|11781.1|11765.1|0
1663338900000|2022-09-16 14:35:00|11835.6|11819.6|11825.8|11809.8|11849.9|11833.9|11815.8|11799.8|0
1663339200000|2022-09-16 14:40:00|11824|11808|11797.6|11781.6|11841.8|11825.8|11797.6|11781.6|0
1663339500000|2022-09-16 14:45:00|11797.4|11781.4|11770.4|11754.4|11805.1|11789.1|11766.9|11750.9|0
1663339800000|2022-09-16 14:50:00|11769.8|11753.8|11783.4|11767.4|11798.5|11782.5|11765.3|11749.3|0
1663340100000|2022-09-16 14:55:00|11781|11765|11751|11735|11782.4|11766.4|11751|11735|0
1663340400000|2022-09-16 15:00:00|11752|11736|11755.1|11739.1|11770.6|11754.6|11746.1|11730.1|0
1663340700000|2022-09-16 15:05:00|11754.1|11738.1|11759.1|11743.1|11779.5|11763.5|11751.1|11735.1|0
1663341000000|2022-09-16 15:10:00|11758.4|11742.4|11751.3|11735.3|11763.5|11747.5|11741.4|11725.4|0
1663341300000|2022-09-16 15:15:00|11750.6|11734.6|11786.4|11770.4|11792.9|11776.9|11746.4|11730.4|0
1663341600000|2022-09-16 15:20:00|11783.3|11767.3|11756|11740|11783.3|11767.3|11751.4|11735.4|0
1663341900000|2022-09-16 15:25:00|11754.9|11738.9|11754.1|11738.1|11769.5|11753.5|11747.3|11731.3|0
1663342200000|2022-09-16 15:30:00|11753.1|11737.1|11763.4|11747.4|11770.9|11754.9|11746.5|11730.5|0
1663342500000|2022-09-16 15:35:00|11761.5|11745.5|11736.3|11720.3|11767.9|11751.9|11730.9|11714.9|0
1663342800000|2022-09-16 15:40:00|11734.1|11718.1|11751.1|11735.1|11756.4|11740.4|11732.8|11716.8|0
1663343100000|2022-09-16 15:45:00|11747.4|11731.4|11760.4|11744.4|11763|11747|11740.6|11724.6|0
1663343400000|2022-09-16 15:50:00|11760.8|11744.8|11779.3|11763.3|11785.6|11769.6|11755.1|11739.1|0
1663343700000|2022-09-16 15:55:00|11779.1|11763.1|11796.4|11780.4|11802.4|11786.4|11770.9|11754.9|0
1663344000000|2022-09-16 16:00:00|11800.1|11784.1|11777.9|11761.9|11800.1|11784.1|11770.9|11754.9|0
1663344300000|2022-09-16 16:05:00|11776.6|11760.6|11759.4|11743.4|11787.5|11771.5|11757.4|11741.4|0
1663344600000|2022-09-16 16:10:00|11757.6|11741.6|11757.1|11741.1|11768.1|11752.1|11754.6|11738.6|0
1663344900000|2022-09-16 16:15:00|11756.8|11740.8|11752.1|11736.1|11765.5|11749.5|11738.6|11722.6|0
1663345200000|2022-09-16 16:20:00|11751.6|11735.6|11731.9|11715.9|11751.8|11735.8|11728.6|11712.6|0
1663345500000|2022-09-16 16:25:00|11731.1|11715.1|11726.1|11710.1|11736.1|11720.1|11714.6|11698.6|0
1663345800000|2022-09-16 16:30:00|11725.9|11709.9|11739.6|11723.6|11742.1|11726.1|11722.6|11706.6|0
1663346100000|2022-09-16 16:35:00|11739.4|11723.4|11738.4|11722.4|11744.9|11728.9|11730.4|11714.4|0
1663346400000|2022-09-16 16:40:00|11741.4|11725.4|11764.4|11748.4|11766.1|11750.1|11740.4|11724.4|0
1663346700000|2022-09-16 16:45:00|11762.6|11746.6|11773.1|11757.1|11773.1|11757.1|11752.9|11736.9|0
1663347000000|2022-09-16 16:50:00|11772.6|11756.6|11768.1|11752.1|11779.8|11763.8|11765.5|11749.5|0
1663347300000|2022-09-16 16:55:00|11768.3|11752.3|11781.5|11765.5|11782.4|11766.4|11761.6|11745.6|0
1663347600000|2022-09-16 17:00:00|11779.5|11763.5|11758.4|11742.4|11789.4|11773.4|11756.6|11740.6|0
1663347900000|2022-09-16 17:05:00|11760.4|11744.4|11753.4|11737.4|11762.1|11746.1|11743.5|11727.5|0
1663348200000|2022-09-16 17:10:00|11753.3|11737.3|11746.9|11730.9|11761.1|11745.1|11745.6|11729.6|0
1663348500000|2022-09-16 17:15:00|11746.1|11730.1|11752|11736|11761.4|11745.4|11744.4|11728.4|0
1663348800000|2022-09-16 17:20:00|11751.1|11735.1|11755.6|11739.6|11759.9|11743.9|11745.1|11729.1|0
1663349100000|2022-09-16 17:25:00|11757.1|11741.1|11755.9|11739.9|11760.1|11744.1|11745.6|11729.6|0
1663349400000|2022-09-16 17:30:00|11754.6|11738.6|11755.8|11739.8|11780.5|11764.5|11751.9|11735.9|0
1663349700000|2022-09-16 17:35:00|11754.1|11738.1|11778.1|11762.1|11787.6|11771.6|11754.1|11738.1|0
1663350000000|2022-09-16 17:40:00|11781.5|11765.5|11769.4|11753.4|11783.4|11767.4|11765.4|11749.4|0
1663350300000|2022-09-16 17:45:00|11767.8|11751.8|11755.4|11739.4|11770.4|11754.4|11751.6|11735.6|0
1663350600000|2022-09-16 17:50:00|11754.9|11738.9|11744.8|11728.8|11755.9|11739.9|11743.9|11727.9|0
1663350900000|2022-09-16 17:55:00|11743.6|11727.6|11752.6|11736.6|11758.8|11742.8|11740.8|11724.8|0
1663351200000|2022-09-16 18:00:00|11752.1|11736.1|11764.1|11748.1|11764.9|11748.9|11748.8|11732.8|0
1663351500000|2022-09-16 18:05:00|11763.9|11747.9|11764.5|11748.5|11769.1|11753.1|11752.9|11736.9|0
1663351800000|2022-09-16 18:10:00|11764.6|11748.6|11761.9|11745.9|11771|11755|11750.1|11734.1|0
1663352100000|2022-09-16 18:15:00|11761.4|11745.4|11755.3|11739.3|11773.5|11757.5|11750.1|11734.1|0
1663352400000|2022-09-16 18:20:00|11754.6|11738.6|11770.4|11754.4|11770.6|11754.6|11754.1|11738.1|0
1663352700000|2022-09-16 18:25:00|11771.1|11755.1|11807.4|11791.4|11817.4|11801.4|11770.3|11754.3|0
1663353000000|2022-09-16 18:30:00|11808.4|11792.4|11813.4|11797.4|11813.6|11797.6|11788.6|11772.6|0
1663353300000|2022-09-16 18:35:00|11812.4|11796.4|11798.6|11782.6|11819.6|11803.6|11792.3|11776.3|0
1663353600000|2022-09-16 18:40:00|11799.6|11783.6|11799.4|11783.4|11810.8|11794.8|11784.9|11768.9|0
1663353900000|2022-09-16 18:45:00|11802.4|11786.4|11826.6|11810.6|11833.9|11817.9|11798.9|11782.9|0
1663354200000|2022-09-16 18:50:00|11825.3|11809.3|11836.1|11820.1|11838|11822|11814.4|11798.4|0
1663354500000|2022-09-16 18:55:00|11836.6|11820.6|11826.9|11810.9|11841.1|11825.1|11821.4|11805.4|0
1663354800000|2022-09-16 19:00:00|11825.6|11809.6|11850.4|11834.4|11853|11837|11823.9|11807.9|0
1663355100000|2022-09-16 19:05:00|11851.1|11835.1|11868.6|11852.6|11879|11863|11850.3|11834.3|0
1663355400000|2022-09-16 19:10:00|11869.3|11853.3|11838.1|11822.1|11869.3|11853.3|11834.1|11818.1|0
1663355700000|2022-09-16 19:15:00|11834.1|11818.1|11836.4|11820.4|11849.8|11833.8|11828.4|11812.4|0
1663356000000|2022-09-16 19:20:00|11838.1|11822.1|11848.9|11832.9|11876.6|11860.6|11834.9|11818.9|0
1663356300000|2022-09-16 19:25:00|11849.2|11833.2|11834|11818|11854.7|11838.7|11823.6|11807.6|0
1663356600000|2022-09-16 19:30:00|11831.6|11815.6|11823.2|11807.2|11843.9|11827.9|11808.1|11792.1|0
1663356900000|2022-09-16 19:35:00|11822.5|11806.5|11849.1|11833.1|11849.4|11833.4|11817.6|11801.6|0
1663357200000|2022-09-16 19:40:00|11850.6|11834.6|11859|11843|11860.9|11844.9|11841.1|11825.1|0
1663357500000|2022-09-16 19:45:00|11860.4|11844.4|11851.4|11835.4|11860.4|11844.4|11827.2|11811.2|0
1663357800000|2022-09-16 19:50:00|11850.1|11834.1|11861.1|11845.1|11875.9|11859.9|11850.1|11834.1|0
1663358100000|2022-09-16 19:55:00|11859.2|11843.2|11863.9|11847.9|11883.6|11867.6|11859.2|11843.2|0
1663358400000|2022-09-16 20:00:00|11861|11845|11869|11853|11878.6|11862.6|11861|11845|0
1663358700000|2022-09-16 20:05:00|11868.9|11852.9|11876.4|11860.4|11879|11863|11862.9|11846.9|0
1663359000000|2022-09-16 20:10:00|11876.2|11860.2|11869.9|11853.9|11876.7|11860.7|11864.6|11848.6|0
1663359300000|2022-09-16 20:15:00|11871.7|11855.7|11874.2|11858.2|11875.1|11859.1|11868.2|11852.2|0
1663359600000|2022-09-16 20:20:00|11874.7|11858.7|11873.7|11857.7|11879.9|11863.9|11873.6|11857.6|0
1663359900000|2022-09-16 20:25:00|11874|11858|11871.1|11855.1|11874.4|11858.4|11870|11854|0
1663360200000|2022-09-16 20:30:00|11870.7|11854.7|11868.1|11852.1|11870.7|11854.7|11864.6|11848.6|0
1663360500000|2022-09-16 20:35:00|11867.6|11851.6|11869.9|11853.9|11873.4|11857.4|11866.9|11850.9|0
1663360800000|2022-09-16 20:40:00|11869.7|11853.7|11871.9|11855.9|11875|11859|11869.5|11853.5|0
1663361100000|2022-09-16 20:45:00|11871.5|11855.5|11873|11857|11876.2|11860.2|11868.6|11852.6|0
1663361400000|2022-09-16 20:50:00|11872.5|11856.5|11880.4|11864.4|11882.2|11866.2|11871.7|11855.7|0
1663361700000|2022-09-16 20:55:00|11880.2|11864.2|11891.9|11875.9|11897.4|11881.4|11880.2|11864.2|0
1663395000000|2022-09-17 06:10:00|11867.1|11851.1|11867.1|11851.1|11867.1|11851.1|11867.1|11851.1|0
1663398300000|2022-09-17 07:05:00|11866.9|11850.9|11866.9|11850.9|11866.9|11850.9|11866.9|11850.9|0
1663402800000|2022-09-17 08:20:00|11874.6|11858.6|11874.6|11858.6|11874.6|11858.6|11874.6|11858.6|0
1663404900000|2022-09-17 08:55:00|11873.6|11857.6|11873.6|11857.6|11873.6|11857.6|11873.6|11857.6|0
1663406400000|2022-09-17 09:20:00|11879.6|11863.6|11879.6|11863.6|11879.6|11863.6|11879.6|11863.6|0
1663408800000|2022-09-17 10:00:00|11879.1|11863.1|11879.1|11863.1|11879.1|11863.1|11879.1|11863.1|0
1663409100000|2022-09-17 10:05:00|11876.7|11860.7|11876.7|11860.7|11876.7|11860.7|11876.7|11860.7|0
1663410300000|2022-09-17 10:25:00|11876.2|11860.2|11876.2|11860.2|11876.2|11860.2|11876.2|11860.2|0
1663411500000|2022-09-17 10:45:00|11875.9|11859.9|11875.9|11859.9|11875.9|11859.9|11875.9|11859.9|0
1663413300000|2022-09-17 11:15:00|11873.4|11857.4|11873.4|11857.4|11873.4|11857.4|11873.4|11857.4|0
1663414800000|2022-09-17 11:40:00|11873.8|11857.8|11873.8|11857.8|11873.8|11857.8|11873.8|11857.8|0
1663421400000|2022-09-17 13:30:00|11866.1|11850.1|11866.1|11850.1|11866.1|11850.1|11866.1|11850.1|0
1663423200000|2022-09-17 14:00:00|11865|11849|11865|11849|11865|11849|11865|11849|0
1663438800000|2022-09-17 18:20:00|11857.3|11841.3|11857.3|11841.3|11857.3|11841.3|11857.3|11841.3|0
1663439100000|2022-09-17 18:25:00|11855.3|11839.3|11855.3|11839.3|11855.3|11839.3|11855.3|11839.3|0
1663443600000|2022-09-17 19:40:00|11856.3|11840.3|11860.4|11844.4|11860.4|11844.4|11856.3|11840.3|0
1663485600000|2022-09-18 07:20:00|11868.4|11852.4|11868.4|11852.4|11868.4|11852.4|11868.4|11852.4|0
1663486800000|2022-09-18 07:40:00|11876.4|11860.4|11876.4|11860.4|11876.4|11860.4|11876.4|11860.4|0
1663487100000|2022-09-18 07:45:00|11878.4|11862.4|11870.7|11854.7|11878.4|11862.4|11870.7|11854.7|0
1663491000000|2022-09-18 08:50:00|11878.7|11862.7|11878.7|11862.7|11878.7|11862.7|11878.7|11862.7|0
1663493100000|2022-09-18 09:25:00|11878.9|11862.9|11878.9|11862.9|11878.9|11862.9|11878.9|11862.9|0
1663494000000|2022-09-18 09:40:00|11876.6|11860.6|11876.6|11860.6|11876.6|11860.6|11876.6|11860.6|0
1663495500000|2022-09-18 10:05:00|11884.6|11868.6|11884.6|11868.6|11884.6|11868.6|11884.6|11868.6|0
1663495800000|2022-09-18 10:10:00|11876.8|11860.8|11876.8|11860.8|11876.8|11860.8|11876.8|11860.8|0
1663497300000|2022-09-18 10:35:00|11884.8|11868.8|11883.8|11867.8|11884.8|11868.8|11883.8|11867.8|0
1663503300000|2022-09-18 12:15:00|11891.8|11875.8|11891.8|11875.8|11891.8|11875.8|11891.8|11875.8|0
1663504200000|2022-09-18 12:30:00|11884|11868|11884.3|11868.3|11892|11876|11884|11868|0
1663505400000|2022-09-18 12:50:00|11888|11872|11888|11872|11888|11872|11888|11872|0
1663515600000|2022-09-18 15:40:00|11887|11871|11887|11871|11887|11871|11887|11871|0
1663515900000|2022-09-18 15:45:00|11884|11868|11884|11868|11884|11868|11884|11868|0
1663516200000|2022-09-18 15:50:00|11883.8|11867.8|11883.8|11867.8|11883.8|11867.8|11883.8|11867.8|0
1663519200000|2022-09-18 16:40:00|11883.6|11867.6|11883.6|11867.6|11883.6|11867.6|11883.6|11867.6|0
1663520700000|2022-09-18 17:05:00|11883.1|11867.1|11880.8|11864.8|11883.1|11867.1|11880.8|11864.8|0
1663521000000|2022-09-18 17:10:00|11875.6|11859.6|11875.6|11859.6|11875.6|11859.6|11875.6|11859.6|0
1663521600000|2022-09-18 17:20:00|11867.8|11851.8|11858.1|11842.1|11867.8|11851.8|11858.1|11842.1|0
1663522200000|2022-09-18 17:30:00|11850.3|11834.3|11848.3|11832.3|11850.3|11834.3|11847.3|11831.3|0
1663523100000|2022-09-18 17:45:00|11848.4|11832.4|11848.4|11832.4|11848.4|11832.4|11848.4|11832.4|0
1663523700000|2022-09-18 17:55:00|11849.5|11833.5|11849.5|11833.5|11849.5|11833.5|11849.5|11833.5|0
1663524300000|2022-09-18 18:05:00|11849.6|11833.6|11849.3|11833.3|11849.6|11833.6|11847.3|11831.3|0
1663526100000|2022-09-18 18:35:00|11856.4|11840.4|11856.4|11840.4|11856.4|11840.4|11856.4|11840.4|0
1663526400000|2022-09-18 18:40:00|11856.6|11840.6|11852.5|11836.5|11856.6|11840.6|11852.5|11836.5|0
1663528200000|2022-09-18 19:10:00|11851.4|11835.4|11851.4|11835.4|11851.4|11835.4|11851.4|11835.4|0
1663529100000|2022-09-18 19:25:00|11848.9|11832.9|11848.9|11832.9|11848.9|11832.9|11848.9|11832.9|0
1663529700000|2022-09-18 19:35:00|11844.2|11828.2|11844.2|11828.2|11844.2|11828.2|11844.2|11828.2|0
1663530000000|2022-09-18 19:40:00|11845.2|11829.2|11849.9|11833.9|11849.9|11833.9|11845.2|11829.2|0
1663533000000|2022-09-18 20:30:00|11857.7|11841.7|11857.7|11841.7|11857.7|11841.7|11857.7|11841.7|0
1663535700000|2022-09-18 21:15:00|11855.1|11839.1|11848.1|11832.1|11855.1|11839.1|11848.1|11832.1|0
1663536000000|2022-09-18 21:20:00|11847|11831|11846|11830|11847|11831|11846|11830|0
1663536300000|2022-09-18 21:25:00|11847|11831|11847|11831|11847|11831|11847|11831|0
1663538400000|2022-09-18 22:00:00|11893.3|11877.3|11862.2|11846.2|11893.3|11877.3|11847.1|11831.1|0
1663538700000|2022-09-18 22:05:00|11862.1|11846.1|11825.5|11809.5|11864.5|11848.5|11818.5|11802.5|0
1663539000000|2022-09-18 22:10:00|11826.4|11810.4|11831.5|11815.5|11840.7|11824.7|11826.2|11810.2|0
1663539300000|2022-09-18 22:15:00|11831.7|11815.7|11836.5|11820.5|11837|11821|11824.4|11808.4|0
1663539600000|2022-09-18 22:20:00|11836.7|11820.7|11832.5|11816.5|11836.7|11820.7|11830|11814|0
1663539900000|2022-09-18 22:25:00|11832.6|11816.6|11829|11813|11834.4|11818.4|11825.9|11809.9|0
1663540200000|2022-09-18 22:30:00|11829.2|11813.2|11833.9|11817.9|11835.5|11819.5|11825.5|11809.5|0
1663540500000|2022-09-18 22:35:00|11834.2|11818.2|11839|11823|11839|11823|11831.5|11815.5|0
1663540800000|2022-09-18 22:40:00|11838.9|11822.9|11844.9|11828.9|11851.4|11835.4|11838.7|11822.7|0
1663541100000|2022-09-18 22:45:00|11845.2|11829.2|11861.5|11845.5|11861.5|11845.5|11845|11829|0
1663541400000|2022-09-18 22:50:00|11861.6|11845.6|11856.1|11840.1|11861.6|11845.6|11855|11839|0
1663541700000|2022-09-18 22:55:00|11856.2|11840.2|11858.4|11842.4|11859.4|11843.4|11854.7|11838.7|0
1663542000000|2022-09-18 23:00:00|11858.5|11842.5|11871.6|11855.6|11874.6|11858.6|11851.6|11835.6|0
1663542300000|2022-09-18 23:05:00|11871.5|11855.5|11866.5|11850.5|11872.1|11856.1|11865.7|11849.7|0
1663542600000|2022-09-18 23:10:00|11866.7|11850.7|11869|11853|11870.9|11854.9|11865.6|11849.6|0
1663542900000|2022-09-18 23:15:00|11869.1|11853.1|11868.1|11852.1|11871.1|11855.1|11866.5|11850.5|0
1663543200000|2022-09-18 23:20:00|11868.2|11852.2|11876.2|11860.2|11877.2|11861.2|11867|11851|0
1663543500000|2022-09-18 23:25:00|11877.5|11861.5|11866.7|11850.7|11880.9|11864.9|11862.5|11846.5|0
1663543800000|2022-09-18 23:30:00|11866.6|11850.6|11859.9|11843.9|11868.1|11852.1|11858.9|11842.9|0
1663544100000|2022-09-18 23:35:00|11859.7|11843.7|11861.7|11845.7|11868.1|11852.1|11859.7|11843.7|0
1663544400000|2022-09-18 23:40:00|11861.9|11845.9|11872|11856|11872.5|11856.5|11861.5|11845.5|0
1663544700000|2022-09-18 23:45:00|11872.5|11856.5|11870.7|11854.7|11877|11861|11869.5|11853.5|0
1663545000000|2022-09-18 23:50:00|11870.9|11854.9|11864.6|11848.6|11872.9|11856.9|11863.5|11847.5|0
1663545300000|2022-09-18 23:55:00|11864.7|11848.7|11867.4|11851.4|11870.1|11854.1|11864.4|11848.4|0
1663545600000|2022-09-19 00:00:00|11867.2|11851.2|11877.4|11861.4|11880.2|11864.2|11867.2|11851.2|0
1663545900000|2022-09-19 00:05:00|11877.2|11861.2|11870.6|11854.6|11882.5|11866.5|11867.6|11851.6|0
1663546200000|2022-09-19 00:10:00|11870|11854|11868.1|11852.1|11873.7|11857.7|11865.7|11849.7|0
1663546500000|2022-09-19 00:15:00|11867.5|11851.5|11874|11858|11875|11859|11867.5|11851.5|0
1663546800000|2022-09-19 00:20:00|11873.9|11857.9|11874.9|11858.9|11879.2|11863.2|11870|11854|0
1663547100000|2022-09-19 00:25:00|11875.5|11859.5|11880.5|11864.5|11885.9|11869.9|11875.2|11859.2|0
1663547400000|2022-09-19 00:30:00|11880.6|11864.6|11883.7|11867.7|11883.9|11867.9|11875|11859|0
1663547700000|2022-09-19 00:35:00|11883.6|11867.6|11879.7|11863.7|11885.6|11869.6|11879.7|11863.7|0
1663548000000|2022-09-19 00:40:00|11879.9|11863.9|11884.7|11868.7|11887|11871|11877.7|11861.7|0
1663548300000|2022-09-19 00:45:00|11884.6|11868.6|11883.4|11867.4|11887.2|11871.2|11881.2|11865.2|0
1663548600000|2022-09-19 00:50:00|11883.5|11867.5|11879|11863|11884.4|11868.4|11877|11861|0
1663548900000|2022-09-19 00:55:00|11879.1|11863.1|11876.5|11860.5|11881.4|11865.4|11875.4|11859.4|0
1663549200000|2022-09-19 01:00:00|11876.9|11860.9|11878.1|11862.1|11879.9|11863.9|11872|11856|0
1663549500000|2022-09-19 01:05:00|11878|11862|11879.4|11863.4|11882.9|11866.9|11877.5|11861.5|0
1663549800000|2022-09-19 01:10:00|11879|11863|11878.4|11862.4|11882.7|11866.7|11877.5|11861.5|0
1663550100000|2022-09-19 01:15:00|11878.2|11862.2|11872.5|11856.5|11881.2|11865.2|11870.5|11854.5|0
1663550400000|2022-09-19 01:20:00|11872.6|11856.6|11865.9|11849.9|11876.5|11860.5|11864.7|11848.7|0
1663550700000|2022-09-19 01:25:00|11866.2|11850.2|11868.7|11852.7|11869.4|11853.4|11860.6|11844.6|0
1663551000000|2022-09-19 01:30:00|11869.2|11853.2|11861.5|11845.5|11871.5|11855.5|11859|11843|0
1663551300000|2022-09-19 01:35:00|11861.2|11845.2|11856|11840|11862.2|11846.2|11853.9|11837.9|0
1663551600000|2022-09-19 01:40:00|11856.7|11840.7|11866.4|11850.4|11868.7|11852.7|11856.4|11840.4|0
1663551900000|2022-09-19 01:45:00|11867.4|11851.4|11871|11855|11871.6|11855.6|11864.9|11848.9|0
1663552200000|2022-09-19 01:50:00|11871.2|11855.2|11868.7|11852.7|11872.7|11856.7|11868.5|11852.5|0
1663552500000|2022-09-19 01:55:00|11868.5|11852.5|11868.2|11852.2|11869.6|11853.6|11863.5|11847.5|0
1663552800000|2022-09-19 02:00:00|11867.4|11851.4|11863.7|11847.7|11870.5|11854.5|11863.4|11847.4|0
1663553100000|2022-09-19 02:05:00|11863.6|11847.6|11861.2|11845.2|11864.1|11848.1|11859.2|11843.2|0
1663553400000|2022-09-19 02:10:00|11861.6|11845.6|11849.5|11833.5|11862.2|11846.2|11849.2|11833.2|0
1663553700000|2022-09-19 02:15:00|11849.2|11833.2|11826.5|11810.5|11850.7|11834.7|11822|11806|0
1663554000000|2022-09-19 02:20:00|11825.7|11809.7|11821.7|11805.7|11825.7|11809.7|11819.5|11803.5|0
1663554300000|2022-09-19 02:25:00|11821.2|11805.2|11806.5|11790.5|11822.9|11806.9|11795.1|11779.1|0
1663554600000|2022-09-19 02:30:00|11806.7|11790.7|11809.2|11793.2|11811.1|11795.1|11795|11779|0
1663554900000|2022-09-19 02:35:00|11809.1|11793.1|11810.2|11794.2|11815.1|11799.1|11808.7|11792.7|0
1663555200000|2022-09-19 02:40:00|11810.5|11794.5|11810.9|11794.9|11814|11798|11806.4|11790.4|0
1663555500000|2022-09-19 02:45:00|11811.2|11795.2|11817.4|11801.4|11817.4|11801.4|11811.2|11795.2|0
1663555800000|2022-09-19 02:50:00|11817.5|11801.5|11818.5|11802.5|11821|11805|11816|11800|0
1663556100000|2022-09-19 02:55:00|11818.6|11802.6|11817.7|11801.7|11819.5|11803.5|11813.2|11797.2|0
1663556400000|2022-09-19 03:00:00|11818|11802|11811.2|11795.2|11818|11802|11810|11794|0
1663556700000|2022-09-19 03:05:00|11811|11795|11810.7|11794.7|11812.5|11796.5|11803.4|11787.4|0
1663557000000|2022-09-19 03:10:00|11811.1|11795.1|11818.9|11802.9|11819.9|11803.9|11811.1|11795.1|0
1663557300000|2022-09-19 03:15:00|11819|11803|11819.9|11803.9|11821.9|11805.9|11818.5|11802.5|0
1663557600000|2022-09-19 03:20:00|11820.1|11804.1|11819.2|11803.2|11820.7|11804.7|11815.2|11799.2|0
1663557900000|2022-09-19 03:25:00|11820|11804|11822.2|11806.2|11824.7|11808.7|11819.6|11803.6|0
1663558200000|2022-09-19 03:30:00|11822.7|11806.7|11819.5|11803.5|11822.7|11806.7|11814.9|11798.9|0
1663558500000|2022-09-19 03:35:00|11819.2|11803.2|11820.7|11804.7|11822.7|11806.7|11818.5|11802.5|0
1663558800000|2022-09-19 03:40:00|11820.6|11804.6|11815.5|11799.5|11821.6|11805.6|11815.1|11799.1|0
1663559100000|2022-09-19 03:45:00|11815.2|11799.2|11818.9|11802.9|11820.9|11804.9|11815|11799|0
1663559400000|2022-09-19 03:50:00|11819|11803|11816.5|11800.5|11819.4|11803.4|11816.1|11800.1|0
1663559700000|2022-09-19 03:55:00|11816.4|11800.4|11820.2|11804.2|11820.7|11804.7|11815.2|11799.2|0
1663560000000|2022-09-19 04:00:00|11820.4|11804.4|11823.1|11807.1|11824.5|11808.5|11819.9|11803.9|0
1663560300000|2022-09-19 04:05:00|11823|11807|11816.4|11800.4|11823.5|11807.5|11815.4|11799.4|0
1663560600000|2022-09-19 04:10:00|11815.7|11799.7|11809.2|11793.2|11816.2|11800.2|11807.1|11791.1|0
1663560900000|2022-09-19 04:15:00|11809.4|11793.4|11817.5|11801.5|11818.5|11802.5|11809.1|11793.1|0
1663561200000|2022-09-19 04:20:00|11817.4|11801.4|11820.9|11804.9|11823|11807|11816.6|11800.6|0
1663561500000|2022-09-19 04:25:00|11821|11805|11816.9|11800.9|11821.7|11805.7|11815.7|11799.7|0
1663561800000|2022-09-19 04:30:00|11816.7|11800.7|11819.6|11803.6|11821.7|11805.7|11816.2|11800.2|0
1663562100000|2022-09-19 04:35:00|11819.7|11803.7|11820.2|11804.2|11823.4|11807.4|11819.2|11803.2|0
1663562400000|2022-09-19 04:40:00|11820.1|11804.1|11819.2|11803.2|11820.7|11804.7|11817.9|11801.9|0
1663562700000|2022-09-19 04:45:00|11818.2|11802.2|11817|11801|11820.2|11804.2|11815.1|11799.1|0
1663563000000|2022-09-19 04:50:00|11817.5|11801.5|11817.5|11801.5|11819|11803|11813.9|11797.9|0
1663563300000|2022-09-19 04:55:00|11817.4|11801.4|11817.4|11801.4|11819.9|11803.9|11817.1|11801.1|0
1663563600000|2022-09-19 05:00:00|11817.5|11801.5|11814.6|11798.6|11818|11802|11812.4|11796.4|0
1663563900000|2022-09-19 05:05:00|11814.5|11798.5|11817.5|11801.5|11820.4|11804.4|11814.2|11798.2|0
1663564200000|2022-09-19 05:10:00|11817.4|11801.4|11819.4|11803.4|11821.5|11805.5|11811.7|11795.7|0
1663564500000|2022-09-19 05:15:00|11819.7|11803.7|11825.4|11809.4|11827.4|11811.4|11818.2|11802.2|0
1663564800000|2022-09-19 05:20:00|11825.1|11809.1|11825.9|11809.9|11828|11812|11822.4|11806.4|0
1663565100000|2022-09-19 05:25:00|11826|11810|11817.6|11801.6|11826.9|11810.9|11817.4|11801.4|0
1663565400000|2022-09-19 05:30:00|11817.7|11801.7|11817.4|11801.4|11820.6|11804.6|11814.7|11798.7|0
1663565700000|2022-09-19 05:35:00|11817.2|11801.2|11814|11798|11818.9|11802.9|11811.7|11795.7|0
1663566000000|2022-09-19 05:40:00|11814.2|11798.2|11814.7|11798.7|11817.5|11801.5|11809.5|11793.5|0
1663566300000|2022-09-19 05:45:00|11814.9|11798.9|11814.9|11798.9|11818.2|11802.2|11810.9|11794.9|0
1663566600000|2022-09-19 05:50:00|11814.6|11798.6|11807.7|11791.7|11814.9|11798.9|11807.7|11791.7|0
1663566900000|2022-09-19 05:55:00|11808.2|11792.2|11793.9|11777.9|11810.2|11794.2|11793.2|11777.2|0
1663567200000|2022-09-19 06:00:00|11792|11776|11785.1|11769.1|11794.5|11778.5|11779.6|11763.6|0
1663567500000|2022-09-19 06:05:00|11785.2|11769.2|11775.5|11759.5|11788|11772|11769.6|11753.6|0
1663567800000|2022-09-19 06:10:00|11775.7|11759.7|11762.9|11746.9|11777.9|11761.9|11762|11746|0
1663568100000|2022-09-19 06:15:00|11762.4|11746.4|11780.9|11764.9|11781.4|11765.4|11761.9|11745.9|0
1663568400000|2022-09-19 06:20:00|11780.7|11764.7|11783.9|11767.9|11785.5|11769.5|11776.7|11760.7|0
1663568700000|2022-09-19 06:25:00|11784.4|11768.4|11786|11770|11792.4|11776.4|11784.4|11768.4|0
1663569000000|2022-09-19 06:30:00|11786.2|11770.2|11799.4|11783.4|11799.4|11783.4|11780.5|11764.5|0
1663569300000|2022-09-19 06:35:00|11799.1|11783.1|11793|11777|11800.6|11784.6|11789.4|11773.4|0
1663569600000|2022-09-19 06:40:00|11793.4|11777.4|11785.5|11769.5|11793.4|11777.4|11784.2|11768.2|0
1663569900000|2022-09-19 06:45:00|11785.6|11769.6|11791.7|11775.7|11791.9|11775.9|11782.2|11766.2|0
1663570200000|2022-09-19 06:50:00|11791.9|11775.9|11795.2|11779.2|11796.9|11780.9|11790|11774|0
1663570500000|2022-09-19 06:55:00|11795.5|11779.5|11798.5|11782.5|11798.5|11782.5|11789.2|11773.2|0
1663570800000|2022-09-19 07:00:00|11797.4|11781.4|11772|11756|11798.7|11782.7|11771.5|11755.5|0
1663571100000|2022-09-19 07:05:00|11772.9|11756.9|11768|11752|11774.2|11758.2|11753.1|11737.1|0
1663571400000|2022-09-19 07:10:00|11768.6|11752.6|11773.7|11757.7|11776|11760|11768.5|11752.5|0
1663571700000|2022-09-19 07:15:00|11773.4|11757.4|11782|11766|11785.4|11769.4|11768.5|11752.5|0
1663572000000|2022-09-19 07:20:00|11781.2|11765.2|11768.9|11752.9|11782.7|11766.7|11767.1|11751.1|0
1663572300000|2022-09-19 07:25:00|11768.7|11752.7|11766.5|11750.5|11769.2|11753.2|11755.4|11739.4|0
1663572600000|2022-09-19 07:30:00|11767.5|11751.5|11765.5|11749.5|11769.4|11753.4|11758.7|11742.7|0
1663572900000|2022-09-19 07:35:00|11764.7|11748.7|11774.4|11758.4|11774.5|11758.5|11763.5|11747.5|0
1663573200000|2022-09-19 07:40:00|11774.7|11758.7|11777.5|11761.5|11785.5|11769.5|11773.2|11757.2|0
1663573500000|2022-09-19 07:45:00|11777.4|11761.4|11779.4|11763.4|11784.9|11768.9|11777.2|11761.2|0
1663573800000|2022-09-19 07:50:00|11779.2|11763.2|11775|11759|11785.7|11769.7|11768.1|11752.1|0
1663574100000|2022-09-19 07:55:00|11774.4|11758.4|11764.2|11748.2|11776.5|11760.5|11761.1|11745.1|0
1663574400000|2022-09-19 08:00:00|11764.4|11748.4|11772.5|11756.5|11773|11757|11756.7|11740.7|0
1663574700000|2022-09-19 08:05:00|11772.6|11756.6|11782.5|11766.5|11788.7|11772.7|11770.1|11754.1|0
1663575000000|2022-09-19 08:10:00|11784.6|11768.6|11787.7|11771.7|11790|11774|11782|11766|0
1663575300000|2022-09-19 08:15:00|11788|11772|11781|11765|11790.5|11774.5|11781|11765|0
1663575600000|2022-09-19 08:20:00|11781.1|11765.1|11784.4|11768.4|11785.9|11769.9|11779.1|11763.1|0
1663575900000|2022-09-19 08:25:00|11785.2|11769.2|11789|11773|11795.9|11779.9|11785.2|11769.2|0
1663576200000|2022-09-19 08:30:00|11789.5|11773.5|11782.5|11766.5|11790.6|11774.6|11780.2|11764.2|0
1663576500000|2022-09-19 08:35:00|11782.2|11766.2|11774.1|11758.1|11784|11768|11774|11758|0
1663576800000|2022-09-19 08:40:00|11774|11758|11771.9|11755.9|11775|11759|11768.9|11752.9|0
1663577100000|2022-09-19 08:45:00|11772.2|11756.2|11769.4|11753.4|11772.2|11756.2|11760|11744|0
1663577400000|2022-09-19 08:50:00|11769.5|11753.5|11766.2|11750.2|11774.5|11758.5|11765.5|11749.5|0
1663577700000|2022-09-19 08:55:00|11766.5|11750.5|11752.5|11736.5|11766.5|11750.5|11748.4|11732.4|0
1663578000000|2022-09-19 09:00:00|11752.9|11736.9|11760.6|11744.6|11761.7|11745.7|11751.5|11735.5|0
1663578300000|2022-09-19 09:05:00|11760.5|11744.5|11765.5|11749.5|11768.7|11752.7|11756.2|11740.2|0
1663578600000|2022-09-19 09:10:00|11765.4|11749.4|11762.7|11746.7|11766.5|11750.5|11759.4|11743.4|0
1663578900000|2022-09-19 09:15:00|11763|11747|11742.6|11726.6|11765.6|11749.6|11740|11724|0
1663579200000|2022-09-19 09:20:00|11742.5|11726.5|11751.2|11735.2|11751.2|11735.2|11740.7|11724.7|0
1663579500000|2022-09-19 09:25:00|11751.5|11735.5|11752.2|11736.2|11756.9|11740.9|11749.7|11733.7|0
1663579800000|2022-09-19 09:30:00|11752.4|11736.4|11743.5|11727.5|11752.4|11736.4|11739.1|11723.1|0
1663580100000|2022-09-19 09:35:00|11744|11728|11748.5|11732.5|11749.9|11733.9|11743.4|11727.4|0
1663580400000|2022-09-19 09:40:00|11748.4|11732.4|11740.7|11724.7|11754|11738|11740.7|11724.7|0
1663580700000|2022-09-19 09:45:00|11742.5|11726.5|11745.5|11729.5|11748.9|11732.9|11741.4|11725.4|0
1663581000000|2022-09-19 09:50:00|11745.4|11729.4|11753.2|11737.2|11756.7|11740.7|11745.2|11729.2|0
1663581300000|2022-09-19 09:55:00|11752.7|11736.7|11755.4|11739.4|11759|11743|11750.2|11734.2|0
1663581600000|2022-09-19 10:00:00|11755.2|11739.2|11745.1|11729.1|11758.4|11742.4|11743.9|11727.9|0
1663581900000|2022-09-19 10:05:00|11744.6|11728.6|11735.7|11719.7|11746|11730|11731.2|11715.2|0
1663582200000|2022-09-19 10:10:00|11735.6|11719.6|11733.5|11717.5|11741.6|11725.6|11732.7|11716.7|0
1663582500000|2022-09-19 10:15:00|11734.4|11718.4|11736.7|11720.7|11737.2|11721.2|11729.6|11713.6|0
1663582800000|2022-09-19 10:20:00|11736.9|11720.9|11747.6|11731.6|11749.9|11733.9|11734.2|11718.2|0
1663583100000|2022-09-19 10:25:00|11747.2|11731.2|11748.4|11732.4|11751.1|11735.1|11747.1|11731.1|0
1663583400000|2022-09-19 10:30:00|11749|11733|11752.2|11736.2|11754.4|11738.4|11743.2|11727.2|0
1663583700000|2022-09-19 10:35:00|11752|11736|11746.5|11730.5|11756|11740|11746.5|11730.5|0
1663584000000|2022-09-19 10:40:00|11746.9|11730.9|11754.4|11738.4|11755.2|11739.2|11746.5|11730.5|0
1663584300000|2022-09-19 10:45:00|11755.2|11739.2|11765.7|11749.7|11766.2|11750.2|11754.5|11738.5|0
1663584600000|2022-09-19 10:50:00|11765.9|11749.9|11760.2|11744.2|11766.7|11750.7|11760.2|11744.2|0
1663584900000|2022-09-19 10:55:00|11759.9|11743.9|11766.1|11750.1|11766.2|11750.2|11758.1|11742.1|0
1663585200000|2022-09-19 11:00:00|11766.4|11750.4|11767.6|11751.6|11773.5|11757.5|11766.4|11750.4|0
1663585500000|2022-09-19 11:05:00|11767.5|11751.5|11769.4|11753.4|11777|11761|11765.4|11749.4|0
1663585800000|2022-09-19 11:10:00|11768.7|11752.7|11769.7|11753.7|11773.4|11757.4|11763|11747|0
1663586100000|2022-09-19 11:15:00|11769.9|11753.9|11766.5|11750.5|11774.5|11758.5|11765.2|11749.2|0
1663586400000|2022-09-19 11:20:00|11765.7|11749.7|11754.1|11738.1|11768.2|11752.2|11753.4|11737.4|0
1663586700000|2022-09-19 11:25:00|11753.9|11737.9|11749.5|11733.5|11759.6|11743.6|11748.2|11732.2|0
1663587000000|2022-09-19 11:30:00|11749.2|11733.2|11756.5|11740.5|11756.6|11740.6|11749|11733|0
1663587300000|2022-09-19 11:35:00|11756.2|11740.2|11764|11748|11764.7|11748.7|11755|11739|0
1663587600000|2022-09-19 11:40:00|11763.5|11747.5|11751.6|11735.6|11765.9|11749.9|11750|11734|0
1663587900000|2022-09-19 11:45:00|11751|11735|11752|11736|11760.1|11744.1|11749.6|11733.6|0
1663588200000|2022-09-19 11:50:00|11753.1|11737.1|11764.6|11748.6|11765.2|11749.2|11751.7|11735.7|0
1663588500000|2022-09-19 11:55:00|11764.7|11748.7|11743.2|11727.2|11765.2|11749.2|11742.4|11726.4|0
1663588800000|2022-09-19 12:00:00|11743.7|11727.7|11750|11734|11753.9|11737.9|11742.6|11726.6|0
1663589100000|2022-09-19 12:05:00|11750.1|11734.1|11767|11751|11770.2|11754.2|11750.1|11734.1|0
1663589400000|2022-09-19 12:10:00|11766.9|11750.9|11761.2|11745.2|11772.6|11756.6|11758.9|11742.9|0
1663589700000|2022-09-19 12:15:00|11761.6|11745.6|11751.7|11735.7|11762|11746|11749.5|11733.5|0
1663590000000|2022-09-19 12:20:00|11752.7|11736.7|11759.9|11743.9|11760.5|11744.5|11751.4|11735.4|0
1663590300000|2022-09-19 12:25:00|11760|11744|11768.2|11752.2|11773.7|11757.7|11758|11742|0
1663590600000|2022-09-19 12:30:00|11767.5|11751.5|11771|11755|11773.5|11757.5|11763.2|11747.2|0
1663590900000|2022-09-19 12:35:00|11769.5|11753.5|11790.6|11774.6|11790.6|11774.6|11767.7|11751.7|0
1663591200000|2022-09-19 12:40:00|11789.6|11773.6|11789.1|11773.1|11794.6|11778.6|11783.9|11767.9|0
1663591500000|2022-09-19 12:45:00|11788.7|11772.7|11796.9|11780.9|11796.9|11780.9|11787.1|11771.1|0
1663591800000|2022-09-19 12:50:00|11796.4|11780.4|11794.5|11778.5|11803.6|11787.6|11792.2|11776.2|0
1663592100000|2022-09-19 12:55:00|11795.2|11779.2|11785.9|11769.9|11797.9|11781.9|11785.2|11769.2|0
1663592400000|2022-09-19 13:00:00|11787.2|11771.2|11789.7|11773.7|11795.7|11779.7|11783.2|11767.2|0
1663592700000|2022-09-19 13:05:00|11790.4|11774.4|11788.9|11772.9|11795.4|11779.4|11781.5|11765.5|0
1663593000000|2022-09-19 13:10:00|11788.7|11772.7|11788.5|11772.5|11789.7|11773.7|11784.1|11768.1|0
1663593300000|2022-09-19 13:15:00|11788.6|11772.6|11780.6|11764.6|11790.7|11774.7|11779.1|11763.1|0
1663593600000|2022-09-19 13:20:00|11780.4|11764.4|11775|11759|11780.7|11764.7|11772.9|11756.9|0
1663593900000|2022-09-19 13:25:00|11773.5|11757.5|11756.5|11740.5|11774.6|11758.6|11753.1|11737.1|0
1663594200000|2022-09-19 13:30:00|11756.4|11740.4|11813.2|11797.2|11818|11802|11753.6|11737.6|0
1663594500000|2022-09-19 13:35:00|11815.2|11799.2|11807.7|11791.7|11819|11803|11795.6|11779.6|0
1663594800000|2022-09-19 13:40:00|11808.1|11792.1|11831.7|11815.7|11841.6|11825.6|11802.6|11786.6|0
1663595100000|2022-09-19 13:45:00|11833.6|11817.6|11825.1|11809.1|11853|11837|11815.9|11799.9|0
1663595400000|2022-09-19 13:50:00|11826.6|11810.6|11851.6|11835.6|11866.6|11850.6|11825.6|11809.6|0
1663595700000|2022-09-19 13:55:00|11854|11838|11851.4|11835.4|11864.1|11848.1|11836.9|11820.9|0
1663596000000|2022-09-19 14:00:00|11851.5|11835.5|11825.6|11809.6|11853.6|11837.6|11816.6|11800.6|0
1663596300000|2022-09-19 14:05:00|11826|11810|11824.7|11808.7|11846.6|11830.6|11810.4|11794.4|0
1663596600000|2022-09-19 14:10:00|11824.2|11808.2|11853.2|11837.2|11870.7|11854.7|11821.2|11805.2|0
1663596900000|2022-09-19 14:15:00|11854.1|11838.1|11828.6|11812.6|11862.9|11846.9|11828|11812|0
1663597200000|2022-09-19 14:20:00|11828|11812|11832.9|11816.9|11832.9|11816.9|11808.1|11792.1|0
1663597500000|2022-09-19 14:25:00|11833.9|11817.9|11851.9|11835.9|11855.6|11839.6|11831.1|11815.1|0
1663597800000|2022-09-19 14:30:00|11851.4|11835.4|11848|11832|11861.4|11845.4|11831.2|11815.2|0
1663598100000|2022-09-19 14:35:00|11849.9|11833.9|11883.7|11867.7|11888|11872|11849.6|11833.6|0
1663598400000|2022-09-19 14:40:00|11883.1|11867.1|11900.6|11884.6|11903.9|11887.9|11881.1|11865.1|0
1663598700000|2022-09-19 14:45:00|11899.6|11883.6|11896.9|11880.9|11911.1|11895.1|11892.9|11876.9|0
1663599000000|2022-09-19 14:50:00|11894.6|11878.6|11876.6|11860.6|11899.4|11883.4|11876.6|11860.6|0
1663599300000|2022-09-19 14:55:00|11877.5|11861.5|11882.9|11866.9|11891.9|11875.9|11871.7|11855.7|0
1663599600000|2022-09-19 15:00:00|11883.1|11867.1|11888.5|11872.5|11900.7|11884.7|11873.6|11857.6|0
1663599900000|2022-09-19 15:05:00|11888.4|11872.4|11891|11875|11901.6|11885.6|11885.6|11869.6|0
1663600200000|2022-09-19 15:10:00|11891.5|11875.5|11884.1|11868.1|11903|11887|11877.9|11861.9|0
1663600500000|2022-09-19 15:15:00|11885.4|11869.4|11883.4|11867.4|11913.6|11897.6|11882|11866|0
1663600800000|2022-09-19 15:20:00|11883.6|11867.6|11863.2|11847.2|11885.6|11869.6|11860.1|11844.1|0
1663601100000|2022-09-19 15:25:00|11861.6|11845.6|11840.6|11824.6|11869.2|11853.2|11840.6|11824.6|0
1663601400000|2022-09-19 15:30:00|11840.2|11824.2|11830.4|11814.4|11844.2|11828.2|11826|11810|0
1663601700000|2022-09-19 15:35:00|11830.9|11814.9|11814.1|11798.1|11830.9|11814.9|11807.1|11791.1|0
1663602000000|2022-09-19 15:40:00|11813.1|11797.1|11821.6|11805.6|11825|11809|11810.4|11794.4|0
1663602300000|2022-09-19 15:45:00|11821.1|11805.1|11834.1|11818.1|11837.1|11821.1|11820.9|11804.9|0
1663602600000|2022-09-19 15:50:00|11834|11818|11832.4|11816.4|11843.1|11827.1|11822.4|11806.4|0
1663602900000|2022-09-19 15:55:00|11832.5|11816.5|11813.1|11797.1|11838.1|11822.1|11810.6|11794.6|0
1663603200000|2022-09-19 16:00:00|11813.4|11797.4|11809.5|11793.5|11828.7|11812.7|11809.4|11793.4|0
1663603500000|2022-09-19 16:05:00|11810.1|11794.1|11820.9|11804.9|11827.4|11811.4|11786.9|11770.9|0
1663603800000|2022-09-19 16:10:00|11819.9|11803.9|11816.7|11800.7|11829.6|11813.6|11815.6|11799.6|0
1663604100000|2022-09-19 16:15:00|11817|11801|11824.6|11808.6|11832.9|11816.9|11810.1|11794.1|0
1663604400000|2022-09-19 16:20:00|11823.4|11807.4|11826|11810|11832.5|11816.5|11813.6|11797.6|0
1663604700000|2022-09-19 16:25:00|11825.7|11809.7|11819|11803|11829.6|11813.6|11809.5|11793.5|0
1663605000000|2022-09-19 16:30:00|11819.4|11803.4|11832.7|11816.7|11836.2|11820.2|11815.9|11799.9|0
1663605300000|2022-09-19 16:35:00|11833.1|11817.1|11857|11841|11861.2|11845.2|11832.9|11816.9|0
1663605600000|2022-09-19 16:40:00|11856.5|11840.5|11864.3|11848.3|11865.3|11849.3|11847.5|11831.5|0
1663605900000|2022-09-19 16:45:00|11864.8|11848.8|11858.8|11842.8|11866.4|11850.4|11855.5|11839.5|0
1663606200000|2022-09-19 16:50:00|11859.3|11843.3|11879.7|11863.7|11879.7|11863.7|11859|11843|0
1663606500000|2022-09-19 16:55:00|11881.3|11865.3|11880|11864|11889|11873|11875.8|11859.8|0
1663606800000|2022-09-19 17:00:00|11880.3|11864.3|11871.8|11855.8|11884.9|11868.9|11870.5|11854.5|0
1663607100000|2022-09-19 17:05:00|11869.8|11853.8|11871|11855|11878|11862|11862.5|11846.5|0
1663607400000|2022-09-19 17:10:00|11871.8|11855.8|11853.3|11837.3|11873.5|11857.5|11847.3|11831.3|0
1663607700000|2022-09-19 17:15:00|11852.8|11836.8|11855|11839|11855.3|11839.3|11844.3|11828.3|0
1663608000000|2022-09-19 17:20:00|11858.5|11842.5|11866.5|11850.5|11866.8|11850.8|11849.5|11833.5|0
1663608300000|2022-09-19 17:25:00|11866.7|11850.7|11880.2|11864.2|11880.5|11864.5|11863.7|11847.7|0
1663608600000|2022-09-19 17:30:00|11879.9|11863.9|11853.5|11837.5|11880.4|11864.4|11852.4|11836.4|0
1663608900000|2022-09-19 17:35:00|11853|11837|11853.7|11837.7|11856.8|11840.8|11839.4|11823.4|0
1663609200000|2022-09-19 17:40:00|11853|11837|11856.8|11840.8|11862.5|11846.5|11851.3|11835.3|0
1663609500000|2022-09-19 17:45:00|11856.3|11840.3|11863.3|11847.3|11877.3|11861.3|11855.8|11839.8|0
1663609800000|2022-09-19 17:50:00|11863|11847|11861.8|11845.8|11868|11852|11854.3|11838.3|0
1663610100000|2022-09-19 17:55:00|11861.3|11845.3|11855|11839|11868.4|11852.4|11849.8|11833.8|0
1663610400000|2022-09-19 18:00:00|11855.3|11839.3|11848.7|11832.7|11863|11847|11847.4|11831.4|0
1663610700000|2022-09-19 18:05:00|11848.8|11832.8|11858.5|11842.5|11861.9|11845.9|11843|11827|0
1663611000000|2022-09-19 18:10:00|11858.2|11842.2|11845.5|11829.5|11860.7|11844.7|11845.5|11829.5|0
1663611300000|2022-09-19 18:15:00|11844.5|11828.5|11855.8|11839.8|11869|11853|11844.3|11828.3|0
1663611600000|2022-09-19 18:20:00|11855.5|11839.5|11837.3|11821.3|11862.5|11846.5|11835.3|11819.3|0
1663611900000|2022-09-19 18:25:00|11837.7|11821.7|11856.2|11840.2|11858.5|11842.5|11836.3|11820.3|0
1663612200000|2022-09-19 18:30:00|11856.9|11840.9|11871|11855|11872.5|11856.5|11856.2|11840.2|0
1663612500000|2022-09-19 18:35:00|11870.8|11854.8|11880.3|11864.3|11884|11868|11863.8|11847.8|0
1663612800000|2022-09-19 18:40:00|11879.8|11863.8|11862.8|11846.8|11879.8|11863.8|11862.3|11846.3|0
1663613100000|2022-09-19 18:45:00|11862.7|11846.7|11858.5|11842.5|11866.8|11850.8|11853.3|11837.3|0
1663613400000|2022-09-19 18:50:00|11858.8|11842.8|11874|11858|11879.2|11863.2|11856.5|11840.5|0
1663613700000|2022-09-19 18:55:00|11873.4|11857.4|11883.3|11867.3|11885.3|11869.3|11871.8|11855.8|0
1663614000000|2022-09-19 19:00:00|11884|11868|11919.3|11903.3|11922.8|11906.8|11883.3|11867.3|0
1663614300000|2022-09-19 19:05:00|11918.9|11902.9|11919.3|11903.3|11923.3|11907.3|11913.5|11897.5|0
1663614600000|2022-09-19 19:10:00|11920|11904|11943.8|11927.8|11952.7|11936.7|11914.4|11898.4|0
1663614900000|2022-09-19 19:15:00|11946.5|11930.5|11935.4|11919.4|11950.9|11934.9|11933.9|11917.9|0
1663615200000|2022-09-19 19:20:00|11934.4|11918.4|11939.8|11923.8|11943.4|11927.4|11925.6|11909.6|0
1663615500000|2022-09-19 19:25:00|11940.1|11924.1|11945.1|11929.1|11957.8|11941.8|11937.6|11921.6|0
1663615800000|2022-09-19 19:30:00|11945.6|11929.6|11954.6|11938.6|11964.9|11948.9|11945.1|11929.1|0
1663616100000|2022-09-19 19:35:00|11952.6|11936.6|11955.1|11939.1|11965.6|11949.6|11949.9|11933.9|0
1663616400000|2022-09-19 19:40:00|11954.6|11938.6|11953.3|11937.3|11962.1|11946.1|11947.9|11931.9|0
1663616700000|2022-09-19 19:45:00|11953.1|11937.1|11945.5|11929.5|11961.4|11945.4|11939.3|11923.3|0
1663617000000|2022-09-19 19:50:00|11944.4|11928.4|11955.6|11939.6|11956.1|11940.1|11924.6|11908.6|0
1663617300000|2022-09-19 19:55:00|11954.4|11938.4|11959.9|11943.9|11962.8|11946.8|11946.4|11930.4|0
1663617600000|2022-09-19 20:00:00|11962.1|11946.1|11979.8|11963.8|12001.3|11985.3|11955.6|11939.6|0
1663617900000|2022-09-19 20:05:00|11979.6|11963.6|11970.1|11954.1|11982.1|11966.1|11969.1|11953.1|0
1663618200000|2022-09-19 20:10:00|11969|11953|11972.9|11956.9|11975|11959|11967.1|11951.1|0
1663618500000|2022-09-19 20:15:00|11973.8|11957.8|11969.4|11953.4|11973.9|11957.9|11967|11951|0
1663618800000|2022-09-19 20:20:00|11969.1|11953.1|11965|11949|11969.1|11953.1|11963.1|11947.1|0
1663619100000|2022-09-19 20:25:00|11964.9|11948.9|11971.4|11955.4|11971.8|11955.8|11964.4|11948.4|0
1663619400000|2022-09-19 20:30:00|11971.5|11955.5|11976.4|11960.4|11978|11962|11969.6|11953.6|0
1663619700000|2022-09-19 20:35:00|11976.5|11960.5|11986.1|11970.1|11986.1|11970.1|11976.4|11960.4|0
1663620000000|2022-09-19 20:40:00|11986|11970|11990.5|11974.5|11992.1|11976.1|11985.3|11969.3|0
1663620300000|2022-09-19 20:45:00|11990.8|11974.8|11989.3|11973.3|11991.3|11975.3|11986.9|11970.9|0
1663620600000|2022-09-19 20:50:00|11989.1|11973.1|11990.1|11974.1|11991.3|11975.3|11988|11972|0
1663620900000|2022-09-19 20:55:00|11990|11974|11981.6|11965.6|11990.6|11974.6|11980.3|11964.3|0
1663621200000|2022-09-19 21:00:00|11982.1|11966.1|11976.5|11960.5|11982.1|11966.1|11976.4|11960.4|0
1663621500000|2022-09-19 21:05:00|11976.6|11960.6|11977.2|11961.2|11978|11962|11976.4|11960.4|0
1663621800000|2022-09-19 21:10:00|11977.8|11961.8|11981.4|11965.4|11981.5|11965.5|11977.7|11961.7|0
1663622100000|2022-09-19 21:15:00|11981.5|11965.5|11979.3|11963.3|11984.7|11968.7|11979.1|11963.1|0
1663622400000|2022-09-19 21:20:00|11978.3|11962.3|11971|11955|11978.3|11962.3|11970.3|11954.3|0
1663622700000|2022-09-19 21:25:00|11971.5|11955.5|11970.5|11954.5|11971.5|11955.5|11969|11953|0
1663623000000|2022-09-19 21:30:00|11971|11955|11971.6|11955.6|11971.6|11955.6|11969.5|11953.5|0
1663623300000|2022-09-19 21:35:00|11971.2|11955.2|11971.3|11955.3|11971.3|11955.3|11971|11955|0
1663623600000|2022-09-19 21:40:00|11971.6|11955.6|11971|11955|11971.8|11955.8|11970.5|11954.5|0
1663623900000|2022-09-19 21:45:00|11970.7|11954.7|11970.9|11954.9|11971.2|11955.2|11970.6|11954.6|0
1663624200000|2022-09-19 21:50:00|11971|11955|11971.9|11955.9|11972.1|11956.1|11970.8|11954.8|0
1663624500000|2022-09-19 21:55:00|11972.8|11956.8|11980.8|11964.8|11984.5|11968.5|11972.8|11956.8|0
1663624800000|2022-09-19 22:00:00|11983.6|11967.6|11979.9|11963.9|11983.9|11967.9|11977.4|11961.4|0
1663625100000|2022-09-19 22:05:00|11979.8|11963.8|11981.1|11965.1|11982.1|11966.1|11976.8|11960.8|0
1663625400000|2022-09-19 22:10:00|11981.4|11965.4|11986.4|11970.4|11987.1|11971.1|11981.4|11965.4|0
1663625700000|2022-09-19 22:15:00|11986.8|11970.8|11990.6|11974.6|11991.4|11975.4|11984.8|11968.8|0
1663626000000|2022-09-19 22:20:00|11990.8|11974.8|11995|11979|11999.9|11983.9|11990.3|11974.3|0
1663626300000|2022-09-19 22:25:00|11995.1|11979.1|11989.1|11973.1|11995.3|11979.3|11988.9|11972.9|0
1663626600000|2022-09-19 22:30:00|11989.3|11973.3|11987.4|11971.4|11992.3|11976.3|11986.3|11970.3|0
1663626900000|2022-09-19 22:35:00|11987.3|11971.3|11990.5|11974.5|11990.5|11974.5|11987.3|11971.3|0
1663627200000|2022-09-19 22:40:00|11990.8|11974.8|11991.3|11975.3|11993|11977|11988.9|11972.9|0
1663627500000|2022-09-19 22:45:00|11991.4|11975.4|11992.3|11976.3|11994.6|11978.6|11991.1|11975.1|0
1663627800000|2022-09-19 22:50:00|11992.4|11976.4|11992.3|11976.3|11993.6|11977.6|11989.9|11973.9|0
1663628100000|2022-09-19 22:55:00|11992.1|11976.1|11986.9|11970.9|11992.3|11976.3|11986|11970|0
1663628400000|2022-09-19 23:00:00|11988|11972|11989.4|11973.4|11989.9|11973.9|11986.9|11970.9|0
1663628700000|2022-09-19 23:05:00|11989.3|11973.3|11985.8|11969.8|11989.9|11973.9|11985.8|11969.8|0
1663629000000|2022-09-19 23:10:00|11985.6|11969.6|11986.5|11970.5|11988.4|11972.4|11984.8|11968.8|0
1663629300000|2022-09-19 23:15:00|11986.6|11970.6|11988.5|11972.5|11992.5|11976.5|11986.6|11970.6|0
1663629600000|2022-09-19 23:20:00|11988.6|11972.6|11992|11976|11993.6|11977.6|11987.1|11971.1|0
1663629900000|2022-09-19 23:25:00|11992.1|11976.1|11992.8|11976.8|11993.3|11977.3|11991|11975|0
1663630200000|2022-09-19 23:30:00|11992.9|11976.9|12000.6|11984.6|12007.8|11991.8|11992.9|11976.9|0
1663630500000|2022-09-19 23:35:00|12000.8|11984.8|11999|11983|12004.1|11988.1|11999|11983|0
1663630800000|2022-09-19 23:40:00|11998.6|11982.6|11998.8|11982.8|12001|11985|11996.9|11980.9|0
1663631100000|2022-09-19 23:45:00|11998.9|11982.9|12005|11989|12005|11989|11998.1|11982.1|0
1663631400000|2022-09-19 23:50:00|12005.3|11989.3|12009.6|11993.6|12012|11996|12004.6|11988.6|0
1663631700000|2022-09-19 23:55:00|12009.8|11993.8|12013.1|11997.1|12013.1|11997.1|12007.5|11991.5|0
1663632000000|2022-09-20 00:00:00|12011.6|11995.6|12019.8|12003.8|12021|12005|12008.6|11992.6|0
1663632300000|2022-09-20 00:05:00|12019.6|12003.6|12023.1|12007.1|12025.6|12009.6|12019.6|12003.6|0
1663632600000|2022-09-20 00:10:00|12023.6|12007.6|12025|12009|12025.3|12009.3|12016.8|12000.8|0
1663632900000|2022-09-20 00:15:00|12024.4|12008.4|12022.6|12006.6|12027.6|12011.6|12019.9|12003.9|0
1663633200000|2022-09-20 00:20:00|12021.9|12005.9|12023.3|12007.3|12025.1|12009.1|12019.1|12003.1|0
1663633500000|2022-09-20 00:25:00|12023.4|12007.4|12017.3|12001.3|12025.5|12009.5|12017.1|12001.1|0
1663633800000|2022-09-20 00:30:00|12017.4|12001.4|12010.4|11994.4|12019.9|12003.9|12010.1|11994.1|0
1663634100000|2022-09-20 00:35:00|12009.3|11993.3|12008.3|11992.3|12009.4|11993.4|12003.4|11987.4|0
1663634400000|2022-09-20 00:40:00|12008.1|11992.1|11996|11980|12008.1|11992.1|11994.3|11978.3|0
1663634700000|2022-09-20 00:45:00|11995.6|11979.6|11992.1|11976.1|11998.8|11982.8|11990.6|11974.6|0
1663635000000|2022-09-20 00:50:00|11992|11976|11994.4|11978.4|11995.3|11979.3|11988.6|11972.6|0
1663635300000|2022-09-20 00:55:00|11993.9|11977.9|11996.5|11980.5|11998.1|11982.1|11992.6|11976.6|0
1663635600000|2022-09-20 01:00:00|11995.6|11979.6|11993.5|11977.5|11996.6|11980.6|11988.5|11972.5|0
1663635900000|2022-09-20 01:05:00|11993.9|11977.9|11994|11978|11997|11981|11990.9|11974.9|0
1663636200000|2022-09-20 01:10:00|11993.9|11977.9|11988.5|11972.5|11996.3|11980.3|11985.3|11969.3|0
1663636500000|2022-09-20 01:15:00|11988.6|11972.6|11974.5|11958.5|11988.8|11972.8|11972.8|11956.8|0
1663636800000|2022-09-20 01:20:00|11974.6|11958.6|11977.3|11961.3|11977.8|11961.8|11971|11955|0
1663637100000|2022-09-20 01:25:00|11977.1|11961.1|11976.6|11960.6|11979.8|11963.8|11975.6|11959.6|0
1663637400000|2022-09-20 01:30:00|11976.8|11960.8|11979.6|11963.6|11980.5|11964.5|11973|11957|0
1663637700000|2022-09-20 01:35:00|11979.3|11963.3|11974.5|11958.5|11980.5|11964.5|11973.6|11957.6|0
1663638000000|2022-09-20 01:40:00|11974.8|11958.8|11976.1|11960.1|11976.5|11960.5|11968.9|11952.9|0
1663638300000|2022-09-20 01:45:00|11975.5|11959.5|11979.3|11963.3|11979.6|11963.6|11970.1|11954.1|0
1663638600000|2022-09-20 01:50:00|11979|11963|11986.6|11970.6|11987.1|11971.1|11977.4|11961.4|0
1663638900000|2022-09-20 01:55:00|11986.8|11970.8|11984|11968|11989.4|11973.4|11983.4|11967.4|0
1663639200000|2022-09-20 02:00:00|11983.6|11967.6|11979|11963|11986.5|11970.5|11978.6|11962.6|0
1663639500000|2022-09-20 02:05:00|11978.8|11962.8|11982.1|11966.1|11982.6|11966.6|11975.9|11959.9|0
1663639800000|2022-09-20 02:10:00|11981.6|11965.6|11985.1|11969.1|11987.6|11971.6|11980.6|11964.6|0
1663640100000|2022-09-20 02:15:00|11985.4|11969.4|11987.6|11971.6|11988.6|11972.6|11983.8|11967.8|0
1663640400000|2022-09-20 02:20:00|11987.5|11971.5|11986.6|11970.6|11988.1|11972.1|11985.4|11969.4|0
1663640700000|2022-09-20 02:25:00|11987.1|11971.1|11992|11976|11992.1|11976.1|11984.3|11968.3|0
1663641000000|2022-09-20 02:30:00|11992.1|11976.1|11987.3|11971.3|11992.5|11976.5|11987.1|11971.1|0
1663641300000|2022-09-20 02:35:00|11987.1|11971.1|11983.1|11967.1|11988|11972|11982.8|11966.8|0
1663641600000|2022-09-20 02:40:00|11982.5|11966.5|11981.1|11965.1|11982.6|11966.6|11979.8|11963.8|0
1663641900000|2022-09-20 02:45:00|11981|11965|11983|11967|11985.8|11969.8|11978.3|11962.3|0
1663642200000|2022-09-20 02:50:00|11983.1|11967.1|11985.4|11969.4|11986|11970|11981.8|11965.8|0
1663642500000|2022-09-20 02:55:00|11985.3|11969.3|11988.4|11972.4|11989.4|11973.4|11985|11969|0
1663642800000|2022-09-20 03:00:00|11988.8|11972.8|11985.9|11969.9|11989|11973|11983.6|11967.6|0
1663643100000|2022-09-20 03:05:00|11985.8|11969.8|11984.8|11968.8|11987|11971|11984.1|11968.1|0
1663643400000|2022-09-20 03:10:00|11985|11969|11988.5|11972.5|11989.5|11973.5|11983.9|11967.9|0
1663643700000|2022-09-20 03:15:00|11988.4|11972.4|11982.8|11966.8|11991.1|11975.1|11982.8|11966.8|0
1663644000000|2022-09-20 03:20:00|11982.6|11966.6|11981.9|11965.9|11983.6|11967.6|11981.1|11965.1|0
1663644300000|2022-09-20 03:25:00|11981.4|11965.4|11983.5|11967.5|11984.6|11968.6|11981.3|11965.3|0
1663644600000|2022-09-20 03:30:00|11984|11968|11986.1|11970.1|11988|11972|11983.1|11967.1|0
1663644900000|2022-09-20 03:35:00|11986.5|11970.5|11990|11974|11990.8|11974.8|11986.1|11970.1|0
1663645200000|2022-09-20 03:40:00|11990.1|11974.1|11989.6|11973.6|11990.1|11974.1|11986.4|11970.4|0
1663645500000|2022-09-20 03:45:00|11989.8|11973.8|11993.4|11977.4|11993.9|11977.9|11987.8|11971.8|0
1663645800000|2022-09-20 03:50:00|11993.6|11977.6|11989.1|11973.1|11993.6|11977.6|11988.3|11972.3|0
1663646100000|2022-09-20 03:55:00|11989|11973|11991.9|11975.9|11992|11976|11988.1|11972.1|0
1663646400000|2022-09-20 04:00:00|11991.4|11975.4|11991.3|11975.3|11992.6|11976.6|11989.8|11973.8|0
1663646700000|2022-09-20 04:05:00|11991.4|11975.4|11988.3|11972.3|11992.8|11976.8|11988.1|11972.1|0
1663647000000|2022-09-20 04:10:00|11988.4|11972.4|11991.4|11975.4|11992.3|11976.3|11988.4|11972.4|0
1663647300000|2022-09-20 04:15:00|11991.5|11975.5|11993.3|11977.3|11996.1|11980.1|11991.1|11975.1|0
1663647600000|2022-09-20 04:20:00|11993.1|11977.1|11991|11975|11993.1|11977.1|11988.9|11972.9|0
1663647900000|2022-09-20 04:25:00|11991.3|11975.3|11991.3|11975.3|11994|11978|11990.3|11974.3|0
1663648200000|2022-09-20 04:30:00|11991.1|11975.1|11994.9|11978.9|11994.9|11978.9|11991.1|11975.1|0
1663648500000|2022-09-20 04:35:00|11994.8|11978.8|11993.6|11977.6|11997.3|11981.3|11992.9|11976.9|0
1663648800000|2022-09-20 04:40:00|11993.5|11977.5|11994.6|11978.6|11994.6|11978.6|11992.3|11976.3|0
1663649100000|2022-09-20 04:45:00|11994.4|11978.4|11993|11977|11995|11979|11992.4|11976.4|0
1663649400000|2022-09-20 04:50:00|11993.1|11977.1|11988.3|11972.3|11993.4|11977.4|11987.4|11971.4|0
1663649700000|2022-09-20 04:55:00|11988.4|11972.4|11990.6|11974.6|11990.6|11974.6|11986.6|11970.6|0
1663650000000|2022-09-20 05:00:00|11989.9|11973.9|11989.6|11973.6|11990.1|11974.1|11986.8|11970.8|0
1663650300000|2022-09-20 05:05:00|11990|11974|11994.5|11978.5|11995.1|11979.1|11988.8|11972.8|0
1663650600000|2022-09-20 05:10:00|11994.8|11978.8|11990.6|11974.6|11994.9|11978.9|11990.3|11974.3|0
1663650900000|2022-09-20 05:15:00|11990.5|11974.5|11989.3|11973.3|11991|11975|11986.6|11970.6|0
1663651200000|2022-09-20 05:20:00|11989.4|11973.4|11991.1|11975.1|11992.3|11976.3|11988.1|11972.1|0
1663651500000|2022-09-20 05:25:00|11991|11975|12001.4|11985.4|12001.6|11985.6|11990.5|11974.5|0
1663651800000|2022-09-20 05:30:00|12001.5|11985.5|11997.6|11981.6|12003.9|11987.9|11997.5|11981.5|0
1663652100000|2022-09-20 05:35:00|11997.8|11981.8|12000|11984|12000.3|11984.3|11996.1|11980.1|0
1663652400000|2022-09-20 05:40:00|12000.6|11984.6|12001.1|11985.1|12003.4|11987.4|11999.1|11983.1|0
1663652700000|2022-09-20 05:45:00|12001|11985|11998.3|11982.3|12002.6|11986.6|11998|11982|0
1663653000000|2022-09-20 05:50:00|11998.6|11982.6|11995.9|11979.9|12000.5|11984.5|11995.8|11979.8|0
1663653300000|2022-09-20 05:55:00|11995.8|11979.8|11997.6|11981.6|11998|11982|11994|11978|0
1663653600000|2022-09-20 06:00:00|11998.4|11982.4|11978.4|11962.4|11998.4|11982.4|11976.3|11960.3|0
1663653900000|2022-09-20 06:05:00|11978.9|11962.9|11984.3|11968.3|11985.3|11969.3|11978.3|11962.3|0
1663654200000|2022-09-20 06:10:00|11984|11968|11982.5|11966.5|11985.4|11969.4|11979.5|11963.5|0
1663654500000|2022-09-20 06:15:00|11982.6|11966.6|11981.4|11965.4|11983.6|11967.6|11978.1|11962.1|0
1663654800000|2022-09-20 06:20:00|11981.9|11965.9|11979.1|11963.1|11983.5|11967.5|11976.8|11960.8|0
1663655100000|2022-09-20 06:25:00|11979.3|11963.3|11982.1|11966.1|11982.5|11966.5|11978.6|11962.6|0
1663655400000|2022-09-20 06:30:00|11981.9|11965.9|11976.5|11960.5|11983.6|11967.6|11975.6|11959.6|0
1663655700000|2022-09-20 06:35:00|11977.3|11961.3|11983.3|11967.3|11986.5|11970.5|11973|11957|0
1663656000000|2022-09-20 06:40:00|11983.4|11967.4|11978.8|11962.8|11984.6|11968.6|11977.1|11961.1|0
1663656300000|2022-09-20 06:45:00|11978.6|11962.6|11980.8|11964.8|11981|11965|11975.8|11959.8|0
1663656600000|2022-09-20 06:50:00|11980.5|11964.5|11988.5|11972.5|11989.9|11973.9|11980.5|11964.5|0
1663656900000|2022-09-20 06:55:00|11988|11972|11983.9|11967.9|11992.8|11976.8|11982.6|11966.6|0
1663657200000|2022-09-20 07:00:00|11983.5|11967.5|11984.3|11968.3|11988|11972|11978.4|11962.4|0
1663657500000|2022-09-20 07:05:00|11985.8|11969.8|12002.8|11986.8|12008|11992|11985.8|11969.8|0
1663657800000|2022-09-20 07:10:00|12002.9|11986.9|12007.6|11991.6|12015.6|11999.6|12001.6|11985.6|0
1663658100000|2022-09-20 07:15:00|12007.9|11991.9|12014.6|11998.6|12016.9|12000.9|12007.3|11991.3|0
1663658400000|2022-09-20 07:20:00|12014.9|11998.9|12015.3|11999.3|12023.6|12007.6|12014.1|11998.1|0
1663658700000|2022-09-20 07:25:00|12015.6|11999.6|12003.4|11987.4|12017.5|12001.5|11998.1|11982.1|0
1663659000000|2022-09-20 07:30:00|12002.8|11986.8|11986.9|11970.9|12007|11991|11983.6|11967.6|0
1663659300000|2022-09-20 07:35:00|11986.4|11970.4|11974.1|11958.1|11988.5|11972.5|11974.1|11958.1|0
1663659600000|2022-09-20 07:40:00|11973.9|11957.9|11955.8|11939.8|11974.1|11958.1|11949.1|11933.1|0
1663659900000|2022-09-20 07:45:00|11956|11940|11960.9|11944.9|11962.8|11946.8|11945|11929|0
1663660200000|2022-09-20 07:50:00|11961.5|11945.5|11950.5|11934.5|11961.6|11945.6|11948.3|11932.3|0
1663660500000|2022-09-20 07:55:00|11950.8|11934.8|11947.4|11931.4|11954.3|11938.3|11940.8|11924.8|0
1663660800000|2022-09-20 08:00:00|11947.3|11931.3|11933|11917|11948.1|11932.1|11930.9|11914.9|0
1663661100000|2022-09-20 08:05:00|11931.5|11915.5|11924|11908|11935|11919|11919.5|11903.5|0
1663661400000|2022-09-20 08:10:00|11923.9|11907.9|11918.3|11902.3|11923.9|11907.9|11910.4|11894.4|0
1663661700000|2022-09-20 08:15:00|11918.1|11902.1|11919.3|11903.3|11923|11907|11912|11896|0
1663662000000|2022-09-20 08:20:00|11919.6|11903.6|11920.6|11904.6|11920.6|11904.6|11914.5|11898.5|0
1663662300000|2022-09-20 08:25:00|11920.5|11904.5|11928.3|11912.3|11928.6|11912.6|11914.8|11898.8|0
1663662600000|2022-09-20 08:30:00|11928.4|11912.4|11939.6|11923.6|11941.3|11925.3|11926|11910|0
1663662900000|2022-09-20 08:35:00|11940.4|11924.4|11941|11925|11943.5|11927.5|11937.1|11921.1|0
1663663200000|2022-09-20 08:40:00|11941.1|11925.1|11940.8|11924.8|11944.6|11928.6|11940.5|11924.5|0
1663663500000|2022-09-20 08:45:00|11940.6|11924.6|11935.9|11919.9|11944.5|11928.5|11935.9|11919.9|0
1663663800000|2022-09-20 08:50:00|11936|11920|11924.3|11908.3|11938.6|11922.6|11923.9|11907.9|0
1663664100000|2022-09-20 08:55:00|11924.8|11908.8|11926.9|11910.9|11929.9|11913.9|11923.4|11907.4|0
1663664400000|2022-09-20 09:00:00|11926.6|11910.6|11929.3|11913.3|11930.9|11914.9|11923.8|11907.8|0
1663664700000|2022-09-20 09:05:00|11929.4|11913.4|11915.1|11899.1|11929.4|11913.4|11913|11897|0
1663665000000|2022-09-20 09:10:00|11915.6|11899.6|11911.3|11895.3|11915.6|11899.6|11906.1|11890.1|0
1663665300000|2022-09-20 09:15:00|11911|11895|11901.6|11885.6|11911.1|11895.1|11899.4|11883.4|0
1663665600000|2022-09-20 09:20:00|11900.5|11884.5|11890.8|11874.8|11902.8|11886.8|11890.3|11874.3|0
1663665900000|2022-09-20 09:25:00|11890.6|11874.6|11902|11886|11906.3|11890.3|11887.6|11871.6|0
1663666200000|2022-09-20 09:30:00|11902.1|11886.1|11902.4|11886.4|11912.6|11896.6|11898.5|11882.5|0
1663666500000|2022-09-20 09:35:00|11902.3|11886.3|11903.8|11887.8|11904.9|11888.9|11894.8|11878.8|0
1663666800000|2022-09-20 09:40:00|11904.1|11888.1|11895.3|11879.3|11904.1|11888.1|11895.3|11879.3|0
1663667100000|2022-09-20 09:45:00|11894.8|11878.8|11892.3|11876.3|11894.8|11878.8|11886.6|11870.6|0
1663667400000|2022-09-20 09:50:00|11892.6|11876.6|11890.5|11874.5|11895.6|11879.6|11884.4|11868.4|0
1663667700000|2022-09-20 09:55:00|11890.3|11874.3|11899.1|11883.1|11899.8|11883.8|11887.9|11871.9|0
1663668000000|2022-09-20 10:00:00|11899.4|11883.4|11891.6|11875.6|11899.4|11883.4|11880|11864|0
1663668300000|2022-09-20 10:05:00|11891|11875|11887.1|11871.1|11891|11875|11881.8|11865.8|0
1663668600000|2022-09-20 10:10:00|11887.3|11871.3|11889.5|11873.5|11890.8|11874.8|11881.5|11865.5|0
1663668900000|2022-09-20 10:15:00|11889.6|11873.6|11887.1|11871.1|11889.6|11873.6|11879.4|11863.4|0
1663669200000|2022-09-20 10:20:00|11887|11871|11894.3|11878.3|11894.3|11878.3|11881|11865|0
1663669500000|2022-09-20 10:25:00|11894.1|11878.1|11900.6|11884.6|11901.3|11885.3|11893.6|11877.6|0
1663669800000|2022-09-20 10:30:00|11900.8|11884.8|11904.1|11888.1|11904.1|11888.1|11898|11882|0
1663670100000|2022-09-20 10:35:00|11904.6|11888.6|11903.3|11887.3|11906.4|11890.4|11900.4|11884.4|0
1663670400000|2022-09-20 10:40:00|11903.4|11887.4|11894.1|11878.1|11904.1|11888.1|11893.1|11877.1|0
1663670700000|2022-09-20 10:45:00|11893.9|11877.9|11902.3|11886.3|11902.4|11886.4|11889.1|11873.1|0
1663671000000|2022-09-20 10:50:00|11902.9|11886.9|11904.1|11888.1|11906.8|11890.8|11900.4|11884.4|0
1663671300000|2022-09-20 10:55:00|11904.3|11888.3|11904.6|11888.6|11906.1|11890.1|11901|11885|0
1663671600000|2022-09-20 11:00:00|11905.5|11889.5|11914.4|11898.4|11917|11901|11902.5|11886.5|0
1663671900000|2022-09-20 11:05:00|11914.1|11898.1|11912.5|11896.5|11918|11902|11909.6|11893.6|0
1663672200000|2022-09-20 11:10:00|11913.1|11897.1|11900.1|11884.1|11913.1|11897.1|11894.8|11878.8|0
1663672500000|2022-09-20 11:15:00|11900.3|11884.3|11922.1|11906.1|11922.3|11906.3|11899.8|11883.8|0
1663672800000|2022-09-20 11:20:00|11921.3|11905.3|11910.9|11894.9|11921.5|11905.5|11908.9|11892.9|0
1663673100000|2022-09-20 11:25:00|11911.1|11895.1|11912.9|11896.9|11919|11903|11909.6|11893.6|0
1663673400000|2022-09-20 11:30:00|11911.3|11895.3|11908.1|11892.1|11913.6|11897.6|11904.9|11888.9|0
1663673700000|2022-09-20 11:35:00|11908.5|11892.5|11909.3|11893.3|11910|11894|11905.1|11889.1|0
1663674000000|2022-09-20 11:40:00|11908.9|11892.9|11897.5|11881.5|11908.9|11892.9|11894.1|11878.1|0
1663674300000|2022-09-20 11:45:00|11896.5|11880.5|11896.6|11880.6|11897.6|11881.6|11889.9|11873.9|0
1663674600000|2022-09-20 11:50:00|11897|11881|11891.4|11875.4|11902.1|11886.1|11891.4|11875.4|0
1663674900000|2022-09-20 11:55:00|11892|11876|11886.3|11870.3|11893|11877|11886.3|11870.3|0
1663675200000|2022-09-20 12:00:00|11888.8|11872.8|11884.4|11868.4|11893.6|11877.6|11882.6|11866.6|0
1663675500000|2022-09-20 12:05:00|11884|11868|11870.4|11854.4|11885|11869|11868.6|11852.6|0
1663675800000|2022-09-20 12:10:00|11869.6|11853.6|11874.1|11858.1|11882.1|11866.1|11869.6|11853.6|0
1663676100000|2022-09-20 12:15:00|11873.4|11857.4|11877.3|11861.3|11882.9|11866.9|11868.9|11852.9|0
1663676400000|2022-09-20 12:20:00|11878.4|11862.4|11866|11850|11879.4|11863.4|11864.6|11848.6|0
1663676700000|2022-09-20 12:25:00|11866.3|11850.3|11854.3|11838.3|11868|11852|11850.5|11834.5|0
1663677000000|2022-09-20 12:30:00|11853.9|11837.9|11862.1|11846.1|11868.3|11852.3|11853.9|11837.9|0
1663677300000|2022-09-20 12:35:00|11862.5|11846.5|11865|11849|11867.5|11851.5|11861.1|11845.1|0
1663677600000|2022-09-20 12:40:00|11865.3|11849.3|11872|11856|11875.1|11859.1|11863.6|11847.6|0
1663677900000|2022-09-20 12:45:00|11872.3|11856.3|11873.3|11857.3|11878.1|11862.1|11870|11854|0
1663678200000|2022-09-20 12:50:00|11872.8|11856.8|11881.6|11865.6|11885.3|11869.3|11871.5|11855.5|0
1663678500000|2022-09-20 12:55:00|11881.1|11865.1|11874.4|11858.4|11883.9|11867.9|11872.8|11856.8|0
1663678800000|2022-09-20 13:00:00|11875.1|11859.1|11880.1|11864.1|11885.3|11869.3|11874.1|11858.1|0
1663679100000|2022-09-20 13:05:00|11879.9|11863.9|11875.1|11859.1|11881.4|11865.4|11868.3|11852.3|0
1663679400000|2022-09-20 13:10:00|11875.4|11859.4|11871|11855|11876.4|11860.4|11867.6|11851.6|0
1663679700000|2022-09-20 13:15:00|11871.4|11855.4|11862.3|11846.3|11871.9|11855.9|11860.9|11844.9|0
1663680000000|2022-09-20 13:20:00|11862.4|11846.4|11861.6|11845.6|11862.6|11846.6|11855.5|11839.5|0
1663680300000|2022-09-20 13:25:00|11861.1|11845.1|11851.3|11835.3|11864.6|11848.6|11848.5|11832.5|0
1663680600000|2022-09-20 13:30:00|11851.1|11835.1|11875.4|11859.4|11881.4|11865.4|11846.6|11830.6|0
1663680900000|2022-09-20 13:35:00|11874.5|11858.5|11842.6|11826.6|11874.5|11858.5|11832.9|11816.9|0
1663681200000|2022-09-20 13:40:00|11849.6|11833.6|11835.1|11819.1|11849.8|11833.8|11822.8|11806.8|0
1663681500000|2022-09-20 13:45:00|11830.1|11814.1|11853.4|11837.4|11866.3|11850.3|11830.1|11814.1|0
1663681800000|2022-09-20 13:50:00|11852.1|11836.1|11854|11838|11858.1|11842.1|11836.9|11820.9|0
1663682100000|2022-09-20 13:55:00|11855.8|11839.8|11854.6|11838.6|11873.1|11857.1|11849.5|11833.5|0
1663682400000|2022-09-20 14:00:00|11850.8|11834.8|11854.9|11838.9|11870.4|11854.4|11840.5|11824.5|0
1663682700000|2022-09-20 14:05:00|11853.9|11837.9|11873.9|11857.9|11882.9|11866.9|11853|11837|0
1663683000000|2022-09-20 14:10:00|11874.9|11858.9|11844.4|11828.4|11880.5|11864.5|11834.4|11818.4|0
1663683300000|2022-09-20 14:15:00|11846.4|11830.4|11847.8|11831.8|11861.4|11845.4|11833.8|11817.8|0
1663683600000|2022-09-20 14:20:00|11845.9|11829.9|11849.4|11833.4|11868.6|11852.6|11845.9|11829.9|0
1663683900000|2022-09-20 14:25:00|11849.5|11833.5|11865|11849|11879.4|11863.4|11844.9|11828.9|0
1663684200000|2022-09-20 14:30:00|11863.4|11847.4|11860.3|11844.3|11863.4|11847.4|11850.4|11834.4|0
1663684500000|2022-09-20 14:35:00|11857.6|11841.6|11846.1|11830.1|11864.1|11848.1|11827.1|11811.1|0
1663684800000|2022-09-20 14:40:00|11845.1|11829.1|11867.1|11851.1|11879.6|11863.6|11845.1|11829.1|0
1663685100000|2022-09-20 14:45:00|11866.5|11850.5|11874.5|11858.5|11877.1|11861.1|11859.3|11843.3|0
1663685400000|2022-09-20 14:50:00|11873.6|11857.6|11889.1|11873.1|11900.1|11884.1|11871.9|11855.9|0
1663685700000|2022-09-20 14:55:00|11888|11872|11893.1|11877.1|11893.6|11877.6|11880.1|11864.1|0
1663686000000|2022-09-20 15:00:00|11892.3|11876.3|11886.8|11870.8|11901.1|11885.1|11878.1|11862.1|0
1663686300000|2022-09-20 15:05:00|11885.6|11869.6|11914.8|11898.8|11917.6|11901.6|11880.1|11864.1|0
1663686600000|2022-09-20 15:10:00|11912.6|11896.6|11908.9|11892.9|11919.6|11903.6|11905.5|11889.5|0
1663686900000|2022-09-20 15:15:00|11912.4|11896.4|11899.6|11883.6|11914.4|11898.4|11890.4|11874.4|0
1663687200000|2022-09-20 15:20:00|11898.3|11882.3|11904.5|11888.5|11914.6|11898.6|11895.6|11879.6|0
1663687500000|2022-09-20 15:25:00|11904.6|11888.6|11909.6|11893.6|11921.9|11905.9|11899.5|11883.5|0
1663687800000|2022-09-20 15:30:00|11907.9|11891.9|11906.8|11890.8|11921.9|11905.9|11900.6|11884.6|0
1663688100000|2022-09-20 15:35:00|11907.1|11891.1|11898.6|11882.6|11908.6|11892.6|11890.4|11874.4|0
1663688400000|2022-09-20 15:40:00|11898.9|11882.9|11894.1|11878.1|11905.8|11889.8|11887.6|11871.6|0
1663688700000|2022-09-20 15:45:00|11894.8|11878.8|11910.8|11894.8|11916.8|11900.8|11892.1|11876.1|0
1663689000000|2022-09-20 15:50:00|11911.3|11895.3|11940|11924|11943.3|11927.3|11902.5|11886.5|0
1663689300000|2022-09-20 15:55:00|11941|11925|11952.3|11936.3|11954.8|11938.8|11939.9|11923.9|0
1663689600000|2022-09-20 16:00:00|11952.4|11936.4|11956.5|11940.5|11959.5|11943.5|11945|11929|0
1663689900000|2022-09-20 16:05:00|11956.8|11940.8|11943.6|11927.6|11960.5|11944.5|11940.9|11924.9|0
1663690200000|2022-09-20 16:10:00|11944.1|11928.1|11942|11926|11946.1|11930.1|11929.8|11913.8|0
1663690500000|2022-09-20 16:15:00|11941.4|11925.4|11932.5|11916.5|11945.9|11929.9|11923.9|11907.9|0
1663690800000|2022-09-20 16:20:00|11932.9|11916.9|11926.9|11910.9|11937.3|11921.3|11923.5|11907.5|0
1663691100000|2022-09-20 16:25:00|11926|11910|11901.5|11885.5|11926.3|11910.3|11899.1|11883.1|0
1663691400000|2022-09-20 16:30:00|11901|11885|11882|11866|11902.8|11886.8|11877.9|11861.9|0
1663691700000|2022-09-20 16:35:00|11881.8|11865.8|11882.3|11866.3|11889.6|11873.6|11873.4|11857.4|0
1663692000000|2022-09-20 16:40:00|11883.5|11867.5|11882.3|11866.3|11889.3|11873.3|11877.5|11861.5|0
1663692300000|2022-09-20 16:45:00|11881.3|11865.3|11882|11866|11888.8|11872.8|11875.2|11859.2|0
1663692600000|2022-09-20 16:50:00|11881.5|11865.5|11891.4|11875.4|11891.8|11875.8|11878.5|11862.5|0
1663692900000|2022-09-20 16:55:00|11891|11875|11889.3|11873.3|11894.4|11878.4|11884.3|11868.3|0
1663693200000|2022-09-20 17:00:00|11886.2|11870.2|11876|11860|11892.7|11876.7|11875.5|11859.5|0
1663693500000|2022-09-20 17:05:00|11876.8|11860.8|11874.3|11858.3|11880.8|11864.8|11864.3|11848.3|0
1663693800000|2022-09-20 17:10:00|11873.5|11857.5|11861|11845|11875|11859|11857|11841|0
1663694100000|2022-09-20 17:15:00|11857.8|11841.8|11845.8|11829.8|11858.5|11842.5|11841.8|11825.8|0
1663694400000|2022-09-20 17:20:00|11846.2|11830.2|11849.9|11833.9|11853.5|11837.5|11839.4|11823.4|0
1663694700000|2022-09-20 17:25:00|11850.3|11834.3|11821.7|11805.7|11852|11836|11820.8|11804.8|0
1663695000000|2022-09-20 17:30:00|11820|11804|11801.7|11785.7|11820|11804|11795.4|11779.4|0
1663695300000|2022-09-20 17:35:00|11801.8|11785.8|11805.8|11789.8|11810.5|11794.5|11799.2|11783.2|0
1663695600000|2022-09-20 17:40:00|11805.3|11789.3|11818|11802|11823.5|11807.5|11800.9|11784.9|0
1663695900000|2022-09-20 17:45:00|11819|11803|11798.7|11782.7|11824.2|11808.2|11798.2|11782.2|0
1663696200000|2022-09-20 17:50:00|11797|11781|11792.5|11776.5|11803.3|11787.3|11785.4|11769.4|0
1663696500000|2022-09-20 17:55:00|11791|11775|11775.2|11759.2|11792.3|11776.3|11767.9|11751.9|0
1663696800000|2022-09-20 18:00:00|11772.8|11756.8|11792.8|11776.8|11798|11782|11772.8|11756.8|0
1663697100000|2022-09-20 18:05:00|11793.5|11777.5|11805|11789|11805.8|11789.8|11791.8|11775.8|0
1663697400000|2022-09-20 18:10:00|11805.4|11789.4|11802|11786|11805.4|11789.4|11793|11777|0
1663697700000|2022-09-20 18:15:00|11801.8|11785.8|11818.5|11802.5|11818.5|11802.5|11788.7|11772.7|0
1663698000000|2022-09-20 18:20:00|11816.5|11800.5|11828.5|11812.5|11835.5|11819.5|11811.5|11795.5|0
1663698300000|2022-09-20 18:25:00|11827.8|11811.8|11821.8|11805.8|11830.8|11814.8|11815.5|11799.5|0
1663698600000|2022-09-20 18:30:00|11819.7|11803.7|11797.7|11781.7|11820.7|11804.7|11797.7|11781.7|0
1663698900000|2022-09-20 18:35:00|11798.2|11782.2|11801.5|11785.5|11808|11792|11795|11779|0
1663699200000|2022-09-20 18:40:00|11802.8|11786.8|11806.8|11790.8|11811.5|11795.5|11786.8|11770.8|0
1663699500000|2022-09-20 18:45:00|11806.3|11790.3|11845|11829|11854.2|11838.2|11803.5|11787.5|0
1663699800000|2022-09-20 18:50:00|11845.3|11829.3|11835|11819|11849.3|11833.3|11830|11814|0
1663700100000|2022-09-20 18:55:00|11834|11818|11844.8|11828.8|11854|11838|11829|11813|0
1663700400000|2022-09-20 19:00:00|11843.3|11827.3|11850.5|11834.5|11872.9|11856.9|11841.5|11825.5|0
1663700700000|2022-09-20 19:05:00|11851|11835|11836.3|11820.3|11853.2|11837.2|11832|11816|0
1663701000000|2022-09-20 19:10:00|11837|11821|11853.7|11837.7|11856.3|11840.3|11833.3|11817.3|0
1663701300000|2022-09-20 19:15:00|11850.8|11834.8|11859.7|11843.7|11862.5|11846.5|11846.8|11830.8|0
1663701600000|2022-09-20 19:20:00|11861.4|11845.4|11871.8|11855.8|11879.5|11863.5|11857.2|11841.2|0
1663701900000|2022-09-20 19:25:00|11871.7|11855.7|11868|11852|11880.2|11864.2|11867.9|11851.9|0
1663702200000|2022-09-20 19:30:00|11866.7|11850.7|11876|11860|11876.2|11860.2|11845|11829|0
1663702500000|2022-09-20 19:35:00|11875.3|11859.3|11894.9|11878.9|11898.7|11882.7|11870.2|11854.2|0
1663702800000|2022-09-20 19:40:00|11893.9|11877.9|11894.9|11878.9|11898.4|11882.4|11881.9|11865.9|0
1663703100000|2022-09-20 19:45:00|11896.2|11880.2|11887|11871|11905.8|11889.8|11881.3|11865.3|0
1663703400000|2022-09-20 19:50:00|11884.3|11868.3|11872.4|11856.4|11889.9|11873.9|11855.8|11839.8|0
1663703700000|2022-09-20 19:55:00|11869.7|11853.7|11865.8|11849.8|11869.7|11853.7|11850.7|11834.7|0
1663704000000|2022-09-20 20:00:00|11862.7|11846.7|11876.3|11860.3|11889.3|11873.3|11862.7|11846.7|0
1663704300000|2022-09-20 20:05:00|11876.7|11860.7|11889.1|11873.1|11891|11875|11876.1|11860.1|0
1663704600000|2022-09-20 20:10:00|11888.8|11872.8|11885.8|11869.8|11893.3|11877.3|11885.3|11869.3|0
1663704900000|2022-09-20 20:15:00|11885.7|11869.7|11881.8|11865.8|11892.7|11876.7|11881|11865|0
1663705200000|2022-09-20 20:20:00|11882.1|11866.1|11879.1|11863.1|11883.3|11867.3|11878.8|11862.8|0
1663705500000|2022-09-20 20:25:00|11879|11863|11878|11862|11882.7|11866.7|11877.6|11861.6|0
1663705800000|2022-09-20 20:30:00|11878.1|11862.1|11877.7|11861.7|11882.5|11866.5|11876.8|11860.8|0
1663706100000|2022-09-20 20:35:00|11878.2|11862.2|11878.2|11862.2|11879.7|11863.7|11872.8|11856.8|0
1663706400000|2022-09-20 20:40:00|11878.3|11862.3|11876.2|11860.2|11878.5|11862.5|11874.8|11858.8|0
1663706700000|2022-09-20 20:45:00|11876.3|11860.3|11879|11863|11880.1|11864.1|11876.3|11860.3|0
1663707000000|2022-09-20 20:50:00|11879.1|11863.1|11882|11866|11882.6|11866.6|11877.3|11861.3|0
1663707300000|2022-09-20 20:55:00|11882.2|11866.2|11886.1|11870.1|11886.8|11870.8|11880.8|11864.8|0
1663707600000|2022-09-20 21:00:00|11886.5|11870.5|11884.4|11868.4|11886.5|11870.5|11884.2|11868.2|0
1663707900000|2022-09-20 21:05:00|11884|11868|11880.5|11864.5|11884|11868|11880.3|11864.3|0
1663708200000|2022-09-20 21:10:00|11880.2|11864.2|11880.7|11864.7|11880.9|11864.9|11880.2|11864.2|0
1663708500000|2022-09-20 21:15:00|11880.6|11864.6|11881.1|11865.1|11882.6|11866.6|11880.6|11864.6|0
1663708800000|2022-09-20 21:20:00|11881|11865|11881.5|11865.5|11881.5|11865.5|11881|11865|0
1663709100000|2022-09-20 21:25:00|11881.6|11865.6|11879.9|11863.9|11882.2|11866.2|11879.9|11863.9|0
1663709400000|2022-09-20 21:30:00|11880|11864|11881|11865|11881.2|11865.2|11879.8|11863.8|0
1663709700000|2022-09-20 21:35:00|11880.8|11864.8|11880.7|11864.7|11881|11865|11880.5|11864.5|0
1663710000000|2022-09-20 21:40:00|11880.8|11864.8|11881.2|11865.2|11881.4|11865.4|11880.7|11864.7|0
1663710300000|2022-09-20 21:45:00|11881.3|11865.3|11880.3|11864.3|11881.3|11865.3|11880.2|11864.2|0
1663710600000|2022-09-20 21:50:00|11880.4|11864.4|11879.5|11863.5|11880.4|11864.4|11879.2|11863.2|0
1663710900000|2022-09-20 21:55:00|11879.2|11863.2|11879.5|11863.5|11880.2|11864.2|11878.9|11862.9|0
1663711200000|2022-09-20 22:00:00|11883.1|11867.1|11870.2|11854.2|11883.1|11867.1|11866.7|11850.7|0
1663711500000|2022-09-20 22:05:00|11870.3|11854.3|11868.5|11852.5|11872.6|11856.6|11867.2|11851.2|0
1663711800000|2022-09-20 22:10:00|11869|11853|11865.1|11849.1|11871.2|11855.2|11864.6|11848.6|0
1663712100000|2022-09-20 22:15:00|11865.3|11849.3|11864.7|11848.7|11866.8|11850.8|11863|11847|0
1663712400000|2022-09-20 22:20:00|11865.3|11849.3|11865.5|11849.5|11866.1|11850.1|11863.3|11847.3|0
1663712700000|2022-09-20 22:25:00|11865.2|11849.2|11866.1|11850.1|11871.5|11855.5|11865|11849|0
1663713000000|2022-09-20 22:30:00|11866.2|11850.2|11866.1|11850.1|11870.5|11854.5|11865.7|11849.7|0
1663713300000|2022-09-20 22:35:00|11865.5|11849.5|11865|11849|11868.1|11852.1|11863.7|11847.7|0
1663713600000|2022-09-20 22:40:00|11865.2|11849.2|11869.8|11853.8|11870.1|11854.1|11865.2|11849.2|0
1663713900000|2022-09-20 22:45:00|11869.5|11853.5|11866.2|11850.2|11869.5|11853.5|11864.3|11848.3|0
1663714200000|2022-09-20 22:50:00|11866.3|11850.3|11866.3|11850.3|11870.2|11854.2|11866.3|11850.3|0
1663714500000|2022-09-20 22:55:00|11866.5|11850.5|11871.3|11855.3|11871.7|11855.7|11866.5|11850.5|0
1663714800000|2022-09-20 23:00:00|11871.5|11855.5|11870.2|11854.2|11874.5|11858.5|11869.3|11853.3|0
1663715100000|2022-09-20 23:05:00|11870.1|11854.1|11856|11840|11870.5|11854.5|11855.3|11839.3|0
1663715400000|2022-09-20 23:10:00|11856.1|11840.1|11849.5|11833.5|11858.2|11842.2|11848.3|11832.3|0
1663715700000|2022-09-20 23:15:00|11849.7|11833.7|11852.7|11836.7|11853.3|11837.3|11848.2|11832.2|0
1663716000000|2022-09-20 23:20:00|11852.2|11836.2|11854.7|11838.7|11856.6|11840.6|11852.2|11836.2|0
1663716300000|2022-09-20 23:25:00|11854.6|11838.6|11855.3|11839.3|11859.1|11843.1|11854.5|11838.5|0
1663716600000|2022-09-20 23:30:00|11855.7|11839.7|11861.7|11845.7|11861.8|11845.8|11852.8|11836.8|0
1663716900000|2022-09-20 23:35:00|11861.5|11845.5|11862.3|11846.3|11863.7|11847.7|11859.8|11843.8|0
1663717200000|2022-09-20 23:40:00|11863.2|11847.2|11865|11849|11867.7|11851.7|11863.1|11847.1|0
1663717500000|2022-09-20 23:45:00|11866.1|11850.1|11867.5|11851.5|11868.2|11852.2|11864.6|11848.6|0
1663717800000|2022-09-20 23:50:00|11867.2|11851.2|11868|11852|11869.7|11853.7|11863.3|11847.3|0
1663718100000|2022-09-20 23:55:00|11868.2|11852.2|11864.1|11848.1|11868.8|11852.8|11861.1|11845.1|0
1663718400000|2022-09-21 00:00:00|11862.7|11846.7|11871.7|11855.7|11874.8|11858.8|11858.3|11842.3|0
1663718700000|2022-09-21 00:05:00|11871.8|11855.8|11873.8|11857.8|11875|11859|11870|11854|0
1663719000000|2022-09-21 00:10:00|11874.2|11858.2|11880.3|11864.3|11884.7|11868.7|11874|11858|0
1663719300000|2022-09-21 00:15:00|11879.8|11863.8|11875.8|11859.8|11879.8|11863.8|11867.7|11851.7|0
1663719600000|2022-09-21 00:20:00|11876|11860|11879.2|11863.2|11883.8|11867.8|11875.8|11859.8|0
1663719900000|2022-09-21 00:25:00|11879.3|11863.3|11883|11867|11884.7|11868.7|11876.5|11860.5|0
1663720200000|2022-09-21 00:30:00|11883.7|11867.7|11882.8|11866.8|11886.7|11870.7|11880.5|11864.5|0
1663720500000|2022-09-21 00:35:00|11882.6|11866.6|11885.3|11869.3|11889.7|11873.7|11877.3|11861.3|0
1663720800000|2022-09-21 00:40:00|11885.5|11869.5|11888.6|11872.6|11890.1|11874.1|11885.1|11869.1|0
1663721100000|2022-09-21 00:45:00|11888.5|11872.5|11886.6|11870.6|11888.7|11872.7|11884.3|11868.3|0
1663721400000|2022-09-21 00:50:00|11886.3|11870.3|11885.3|11869.3|11886.3|11870.3|11880.1|11864.1|0
1663721700000|2022-09-21 00:55:00|11885.8|11869.8|11880.2|11864.2|11889.8|11873.8|11878.6|11862.6|0
1663722000000|2022-09-21 01:00:00|11880.3|11864.3|11878.5|11862.5|11881|11865|11877.2|11861.2|0
1663722300000|2022-09-21 01:05:00|11878.3|11862.3|11882|11866|11883.5|11867.5|11877.3|11861.3|0
1663722600000|2022-09-21 01:10:00|11882.2|11866.2|11882.5|11866.5|11883|11867|11878.1|11862.1|0
1663722900000|2022-09-21 01:15:00|11882.3|11866.3|11883.6|11867.6|11886|11870|11880.2|11864.2|0
1663723200000|2022-09-21 01:20:00|11884.3|11868.3|11872.5|11856.5|11884.7|11868.7|11867.7|11851.7|0
1663723500000|2022-09-21 01:25:00|11872.2|11856.2|11854.2|11838.2|11872.8|11856.8|11850.1|11834.1|0
1663723800000|2022-09-21 01:30:00|11854.3|11838.3|11851.3|11835.3|11857.7|11841.7|11851.3|11835.3|0
1663724100000|2022-09-21 01:35:00|11851.2|11835.2|11854|11838|11855.2|11839.2|11847.5|11831.5|0
1663724400000|2022-09-21 01:40:00|11853.3|11837.3|11858.8|11842.8|11859.2|11843.2|11853|11837|0
1663724700000|2022-09-21 01:45:00|11859|11843|11862.6|11846.6|11863|11847|11855.6|11839.6|0
1663725000000|2022-09-21 01:50:00|11861.8|11845.8|11857|11841|11862.7|11846.7|11857|11841|0
1663725300000|2022-09-21 01:55:00|11857.1|11841.1|11856.5|11840.5|11858.2|11842.2|11852.3|11836.3|0
1663725600000|2022-09-21 02:00:00|11856.3|11840.3|11856|11840|11860.5|11844.5|11854.2|11838.2|0
1663725900000|2022-09-21 02:05:00|11855.7|11839.7|11871.5|11855.5|11874.2|11858.2|11855.7|11839.7|0
1663726200000|2022-09-21 02:10:00|11871.6|11855.6|11870.8|11854.8|11874.6|11858.6|11869.2|11853.2|0
1663726500000|2022-09-21 02:15:00|11871|11855|11870.5|11854.5|11872.2|11856.2|11867.3|11851.3|0
1663726800000|2022-09-21 02:20:00|11870.3|11854.3|11869.8|11853.8|11871.7|11855.7|11868.3|11852.3|0
1663727100000|2022-09-21 02:25:00|11870|11854|11872.6|11856.6|11877.3|11861.3|11869.7|11853.7|0
1663727400000|2022-09-21 02:30:00|11872.1|11856.1|11872.3|11856.3|11872.5|11856.5|11866.1|11850.1|0
1663727700000|2022-09-21 02:35:00|11872.5|11856.5|11874.6|11858.6|11875.3|11859.3|11871.8|11855.8|0
1663728000000|2022-09-21 02:40:00|11874.7|11858.7|11879.6|11863.6|11880.5|11864.5|11872.6|11856.6|0
1663728300000|2022-09-21 02:45:00|11880.2|11864.2|11877|11861|11881|11865|11875.6|11859.6|0
1663728600000|2022-09-21 02:50:00|11876.8|11860.8|11876|11860|11880.2|11864.2|11875.5|11859.5|0
1663728900000|2022-09-21 02:55:00|11875.7|11859.7|11875.2|11859.2|11876.6|11860.6|11873.2|11857.2|0
1663729200000|2022-09-21 03:00:00|11875.5|11859.5|11871.6|11855.6|11875.8|11859.8|11870|11854|0
1663729500000|2022-09-21 03:05:00|11871.7|11855.7|11866.2|11850.2|11871.8|11855.8|11865.5|11849.5|0
1663729800000|2022-09-21 03:10:00|11866.1|11850.1|11869.3|11853.3|11872.8|11856.8|11865.6|11849.6|0
1663730100000|2022-09-21 03:15:00|11869.7|11853.7|11866.2|11850.2|11870|11854|11864.6|11848.6|0
1663730400000|2022-09-21 03:20:00|11866.1|11850.1|11867.8|11851.8|11869.1|11853.1|11863.1|11847.1|0
1663730700000|2022-09-21 03:25:00|11868.1|11852.1|11869.1|11853.1|11870.2|11854.2|11866|11850|0
1663731000000|2022-09-21 03:30:00|11869.2|11853.2|11868.1|11852.1|11873.1|11857.1|11867.5|11851.5|0
1663731300000|2022-09-21 03:35:00|11867.8|11851.8|11869.1|11853.1|11873.2|11857.2|11865.6|11849.6|0
1663731600000|2022-09-21 03:40:00|11869.2|11853.2|11868.5|11852.5|11869.6|11853.6|11866.7|11850.7|0
1663731900000|2022-09-21 03:45:00|11869|11853|11875.2|11859.2|11876.3|11860.3|11869|11853|0
1663732200000|2022-09-21 03:50:00|11875.5|11859.5|11876.8|11860.8|11877.7|11861.7|11875|11859|0
1663732500000|2022-09-21 03:55:00|11876.7|11860.7|11877.8|11861.8|11879|11863|11872.8|11856.8|0
1663732800000|2022-09-21 04:00:00|11878.1|11862.1|11874.8|11858.8|11878.3|11862.3|11874.5|11858.5|0
1663733100000|2022-09-21 04:05:00|11874.7|11858.7|11871.8|11855.8|11875.7|11859.7|11870.3|11854.3|0
1663733400000|2022-09-21 04:10:00|11872|11856|11871.5|11855.5|11873.5|11857.5|11868.6|11852.6|0
1663733700000|2022-09-21 04:15:00|11871.6|11855.6|11872.1|11856.1|11872.3|11856.3|11869.5|11853.5|0
1663734000000|2022-09-21 04:20:00|11872.2|11856.2|11869.1|11853.1|11873|11857|11868|11852|0
1663734300000|2022-09-21 04:25:00|11869|11853|11866.1|11850.1|11869.1|11853.1|11864.7|11848.7|0
1663734600000|2022-09-21 04:30:00|11866|11850|11865.7|11849.7|11866|11850|11863.6|11847.6|0
1663734900000|2022-09-21 04:35:00|11865.5|11849.5|11868.2|11852.2|11868.7|11852.7|11864.2|11848.2|0
1663735200000|2022-09-21 04:40:00|11868.1|11852.1|11870.7|11854.7|11872.2|11856.2|11867.3|11851.3|0
1663735500000|2022-09-21 04:45:00|11870.8|11854.8|11870|11854|11872.1|11856.1|11869|11853|0
1663735800000|2022-09-21 04:50:00|11869.8|11853.8|11865.6|11849.6|11870.3|11854.3|11863.7|11847.7|0
1663736100000|2022-09-21 04:55:00|11865.7|11849.7|11868.3|11852.3|11869|11853|11865|11849|0
1663736400000|2022-09-21 05:00:00|11870.5|11854.5|11875.7|11859.7|11875.7|11859.7|11868.6|11852.6|0
1663736700000|2022-09-21 05:05:00|11875.8|11859.8|11872.7|11856.7|11880.3|11864.3|11870.3|11854.3|0
1663737000000|2022-09-21 05:10:00|11872.6|11856.6|11872.3|11856.3|11875.3|11859.3|11872.2|11856.2|0
1663737300000|2022-09-21 05:15:00|11872.5|11856.5|11871.5|11855.5|11873|11857|11868.7|11852.7|0
1663737600000|2022-09-21 05:20:00|11871.7|11855.7|11872|11856|11874.8|11858.8|11870.1|11854.1|0
1663737900000|2022-09-21 05:25:00|11872.1|11856.1|11880.3|11864.3|11880.6|11864.6|11872.1|11856.1|0
1663738200000|2022-09-21 05:30:00|11880.6|11864.6|11888.2|11872.2|11888.2|11872.2|11879.6|11863.6|0
1663738500000|2022-09-21 05:35:00|11888.1|11872.1|11880.6|11864.6|11889.2|11873.2|11879.6|11863.6|0
1663738800000|2022-09-21 05:40:00|11880.7|11864.7|11876.2|11860.2|11881.2|11865.2|11876|11860|0
1663739100000|2022-09-21 05:45:00|11876.3|11860.3|11878|11862|11878.5|11862.5|11873.8|11857.8|0
1663739400000|2022-09-21 05:50:00|11878.3|11862.3|11884.1|11868.1|11887|11871|11877.2|11861.2|0
1663739700000|2022-09-21 05:55:00|11884.3|11868.3|11852.1|11836.1|11886.7|11870.7|11843.3|11827.3|0
1663740000000|2022-09-21 06:00:00|11851.5|11835.5|11867.2|11851.2|11867.2|11851.2|11830.1|11814.1|0
1663740300000|2022-09-21 06:05:00|11867.1|11851.1|11865.1|11849.1|11877.5|11861.5|11860|11844|0
1663740600000|2022-09-21 06:10:00|11866.3|11850.3|11849.2|11833.2|11875.7|11859.7|11843.7|11827.7|0
1663740900000|2022-09-21 06:15:00|11851.2|11835.2|11859.8|11843.8|11865.6|11849.6|11847.5|11831.5|0
1663741200000|2022-09-21 06:20:00|11860.3|11844.3|11858.1|11842.1|11865.6|11849.6|11853.1|11837.1|0
1663741500000|2022-09-21 06:25:00|11857.7|11841.7|11837|11821|11858.5|11842.5|11836.3|11820.3|0
1663741800000|2022-09-21 06:30:00|11838|11822|11825.5|11809.5|11841.1|11825.1|11823.3|11807.3|0
1663742100000|2022-09-21 06:35:00|11825.1|11809.1|11824.1|11808.1|11834.1|11818.1|11824.1|11808.1|0
1663742400000|2022-09-21 06:40:00|11823.6|11807.6|11840.5|11824.5|11842.8|11826.8|11820.8|11804.8|0
1663742700000|2022-09-21 06:45:00|11841|11825|11849.8|11833.8|11852.7|11836.7|11837.7|11821.7|0
1663743000000|2022-09-21 06:50:00|11850.2|11834.2|11835.7|11819.7|11850.2|11834.2|11834.1|11818.1|0
1663743300000|2022-09-21 06:55:00|11835.8|11819.8|11830.3|11814.3|11840.7|11824.7|11824|11808|0
1663743600000|2022-09-21 07:00:00|11831.3|11815.3|11819.3|11803.3|11842.1|11826.1|11815.3|11799.3|0
1663743900000|2022-09-21 07:05:00|11820.2|11804.2|11811.2|11795.2|11822.5|11806.5|11801.2|11785.2|0
1663744200000|2022-09-21 07:10:00|11810.1|11794.1|11818.8|11802.8|11820.2|11804.2|11802|11786|0
1663744500000|2022-09-21 07:15:00|11817.1|11801.1|11839.3|11823.3|11846.6|11830.6|11815.6|11799.6|0
1663744800000|2022-09-21 07:20:00|11840|11824|11843.5|11827.5|11845.2|11829.2|11833|11817|0
1663745100000|2022-09-21 07:25:00|11842.8|11826.8|11862.1|11846.1|11868|11852|11842.5|11826.5|0
1663745400000|2022-09-21 07:30:00|11861.5|11845.5|11859.7|11843.7|11864|11848|11849.1|11833.1|0
1663745700000|2022-09-21 07:35:00|11860.2|11844.2|11861.2|11845.2|11866.2|11850.2|11856.8|11840.8|0
1663746000000|2022-09-21 07:40:00|11861|11845|11857.3|11841.3|11862.3|11846.3|11850.7|11834.7|0
1663746300000|2022-09-21 07:45:00|11857|11841|11871|11855|11875.1|11859.1|11856.7|11840.7|0
1663746600000|2022-09-21 07:50:00|11871.8|11855.8|11871.3|11855.3|11883.2|11867.2|11869.2|11853.2|0
1663746900000|2022-09-21 07:55:00|11871.8|11855.8|11857.8|11841.8|11871.8|11855.8|11857|11841|0
1663747200000|2022-09-21 08:00:00|11858.5|11842.5|11847.6|11831.6|11860|11844|11845.7|11829.7|0
1663747500000|2022-09-21 08:05:00|11847.3|11831.3|11851.1|11835.1|11851.7|11835.7|11841|11825|0
1663747800000|2022-09-21 08:10:00|11851.7|11835.7|11850.5|11834.5|11859.8|11843.8|11850.5|11834.5|0
1663748100000|2022-09-21 08:15:00|11851.1|11835.1|11864.7|11848.7|11864.7|11848.7|11851|11835|0
1663748400000|2022-09-21 08:20:00|11864|11848|11871.7|11855.7|11872.2|11856.2|11863.5|11847.5|0
1663748700000|2022-09-21 08:25:00|11871.2|11855.2|11859.8|11843.8|11874|11858|11859.7|11843.7|0
1663749000000|2022-09-21 08:30:00|11860.5|11844.5|11862.5|11846.5|11864|11848|11855.5|11839.5|0
1663749300000|2022-09-21 08:35:00|11862.7|11846.7|11867.5|11851.5|11868.3|11852.3|11862.3|11846.3|0
1663749600000|2022-09-21 08:40:00|11867.3|11851.3|11866|11850|11871.3|11855.3|11864.1|11848.1|0
1663749900000|2022-09-21 08:45:00|11866.3|11850.3|11866.7|11850.7|11870.5|11854.5|11865|11849|0
1663750200000|2022-09-21 08:50:00|11867|11851|11867.3|11851.3|11870.2|11854.2|11864.3|11848.3|0
1663750500000|2022-09-21 08:55:00|11867.5|11851.5|11863|11847|11869.2|11853.2|11862.8|11846.8|0
1663750800000|2022-09-21 09:00:00|11863.2|11847.2|11859.5|11843.5|11864.6|11848.6|11856.3|11840.3|0
1663751100000|2022-09-21 09:05:00|11859.2|11843.2|11854.5|11838.5|11860.1|11844.1|11854.1|11838.1|0
1663751400000|2022-09-21 09:10:00|11854.2|11838.2|11852|11836|11856.3|11840.3|11851.2|11835.2|0
1663751700000|2022-09-21 09:15:00|11852.1|11836.1|11846.2|11830.2|11852.8|11836.8|11844.5|11828.5|0
1663752000000|2022-09-21 09:20:00|11846.5|11830.5|11844.3|11828.3|11850.1|11834.1|11841.6|11825.6|0
1663752300000|2022-09-21 09:25:00|11844.2|11828.2|11853.1|11837.1|11854|11838|11842.3|11826.3|0
1663752600000|2022-09-21 09:30:00|11851.8|11835.8|11863.7|11847.7|11864.5|11848.5|11851.7|11835.7|0
1663752900000|2022-09-21 09:35:00|11863.6|11847.6|11865.6|11849.6|11867.2|11851.2|11861.1|11845.1|0
1663753200000|2022-09-21 09:40:00|11866|11850|11864.8|11848.8|11871.7|11855.7|11864.6|11848.6|0
1663753500000|2022-09-21 09:45:00|11864.6|11848.6|11878.1|11862.1|11878.7|11862.7|11864.6|11848.6|0
1663753800000|2022-09-21 09:50:00|11877.8|11861.8|11874.7|11858.7|11883.1|11867.1|11873.2|11857.2|0
1663754100000|2022-09-21 09:55:00|11874.5|11858.5|11875|11859|11877.8|11861.8|11871.1|11855.1|0
1663754400000|2022-09-21 10:00:00|11875.2|11859.2|11869.6|11853.6|11878.1|11862.1|11869.5|11853.5|0
1663754700000|2022-09-21 10:05:00|11869.5|11853.5|11868.1|11852.1|11871.6|11855.6|11866.3|11850.3|0
1663755000000|2022-09-21 10:10:00|11868.2|11852.2|11868|11852|11868.7|11852.7|11865.3|11849.3|0
1663755300000|2022-09-21 10:15:00|11868.1|11852.1|11869.1|11853.1|11874.2|11858.2|11867.2|11851.2|0
1663755600000|2022-09-21 10:20:00|11869|11853|11858.6|11842.6|11870|11854|11857.6|11841.6|0
1663755900000|2022-09-21 10:25:00|11859.2|11843.2|11868.6|11852.6|11870.8|11854.8|11856.8|11840.8|0
1663756200000|2022-09-21 10:30:00|11868.5|11852.5|11851.5|11835.5|11868.7|11852.7|11847.3|11831.3|0
1663756500000|2022-09-21 10:35:00|11852.8|11836.8|11856|11840|11860.2|11844.2|11843.7|11827.7|0
1663756800000|2022-09-21 10:40:00|11856.2|11840.2|11860|11844|11861.7|11845.7|11855.2|11839.2|0
1663757100000|2022-09-21 10:45:00|11859.8|11843.8|11866.7|11850.7|11870.3|11854.3|11859.8|11843.8|0
1663757400000|2022-09-21 10:50:00|11866.6|11850.6|11870.3|11854.3|11874.7|11858.7|11865|11849|0
1663757700000|2022-09-21 10:55:00|11870.2|11854.2|11863.1|11847.1|11871.8|11855.8|11862.7|11846.7|0
1663758000000|2022-09-21 11:00:00|11864.1|11848.1|11863.1|11847.1|11869.6|11853.6|11863.1|11847.1|0
1663758300000|2022-09-21 11:05:00|11863.6|11847.6|11858.1|11842.1|11863.6|11847.6|11856.8|11840.8|0
1663758600000|2022-09-21 11:10:00|11858.6|11842.6|11854.1|11838.1|11860.7|11844.7|11853.7|11837.7|0
1663758900000|2022-09-21 11:15:00|11854|11838|11859.2|11843.2|11867|11851|11854|11838|0
1663759200000|2022-09-21 11:20:00|11859.8|11843.8|11858.6|11842.6|11859.8|11843.8|11853|11837|0
1663759500000|2022-09-21 11:25:00|11858.3|11842.3|11856.3|11840.3|11859.3|11843.3|11852.2|11836.2|0
1663759800000|2022-09-21 11:30:00|11856|11840|11856|11840|11862.1|11846.1|11852.2|11836.2|0
1663760100000|2022-09-21 11:35:00|11856.1|11840.1|11860.7|11844.7|11865.6|11849.6|11853.8|11837.8|0
1663760400000|2022-09-21 11:40:00|11860.2|11844.2|11864.7|11848.7|11868.1|11852.1|11860.2|11844.2|0
1663760700000|2022-09-21 11:45:00|11864.8|11848.8|11877.1|11861.1|11878.8|11862.8|11864.3|11848.3|0
1663761000000|2022-09-21 11:50:00|11877.6|11861.6|11883.2|11867.2|11886.1|11870.1|11873.3|11857.3|0
1663761300000|2022-09-21 11:55:00|11883.5|11867.5|11876.8|11860.8|11883.8|11867.8|11875.6|11859.6|0
1663761600000|2022-09-21 12:00:00|11876.7|11860.7|11876.1|11860.1|11880.5|11864.5|11874.2|11858.2|0
1663761900000|2022-09-21 12:05:00|11875.8|11859.8|11882.6|11866.6|11882.8|11866.8|11875.7|11859.7|0
1663762200000|2022-09-21 12:10:00|11882.2|11866.2|11880.1|11864.1|11882.7|11866.7|11873.6|11857.6|0
1663762500000|2022-09-21 12:15:00|11880.2|11864.2|11873.7|11857.7|11881.6|11865.6|11873.2|11857.2|0
1663762800000|2022-09-21 12:20:00|11873.6|11857.6|11879.3|11863.3|11881.5|11865.5|11872.3|11856.3|0
1663763100000|2022-09-21 12:25:00|11879.5|11863.5|11893.6|11877.6|11895.1|11879.1|11877.2|11861.2|0
1663763400000|2022-09-21 12:30:00|11893.5|11877.5|11922.2|11906.2|11926.1|11910.1|11893.1|11877.1|0
1663763700000|2022-09-21 12:35:00|11921.8|11905.8|11915.5|11899.5|11922.6|11906.6|11914|11898|0
1663764000000|2022-09-21 12:40:00|11915.7|11899.7|11911.7|11895.7|11918.1|11902.1|11908.8|11892.8|0
1663764300000|2022-09-21 12:45:00|11911.5|11895.5|11913.8|11897.8|11918.3|11902.3|11910.3|11894.3|0
1663764600000|2022-09-21 12:50:00|11914|11898|11910|11894|11914|11898|11906.2|11890.2|0
1663764900000|2022-09-21 12:55:00|11909.7|11893.7|11913.3|11897.3|11913.3|11897.3|11902.1|11886.1|0
1663765200000|2022-09-21 13:00:00|11913.5|11897.5|11912.1|11896.1|11922|11906|11911.3|11895.3|0
1663765500000|2022-09-21 13:05:00|11911.7|11895.7|11916.3|11900.3|11917.7|11901.7|11904.6|11888.6|0
1663765800000|2022-09-21 13:10:00|11916.6|11900.6|11915.6|11899.6|11918.1|11902.1|11909.6|11893.6|0
1663766100000|2022-09-21 13:15:00|11915.5|11899.5|11913|11897|11920.1|11904.1|11912.8|11896.8|0
1663766400000|2022-09-21 13:20:00|11913.5|11897.5|11908.8|11892.8|11914|11898|11907.5|11891.5|0
1663766700000|2022-09-21 13:25:00|11908.6|11892.6|11901.2|11885.2|11908.6|11892.6|11896.6|11880.6|0
1663767000000|2022-09-21 13:30:00|11899.3|11883.3|11879.6|11863.6|11913.6|11897.6|11879.1|11863.1|0
1663767300000|2022-09-21 13:35:00|11877.7|11861.7|11890.8|11874.8|11897.2|11881.2|11875.6|11859.6|0
1663767600000|2022-09-21 13:40:00|11890.5|11874.5|11879.1|11863.1|11907.8|11891.8|11879.1|11863.1|0
1663767900000|2022-09-21 13:45:00|11879|11863|11924.1|11908.1|11930|11914|11878.3|11862.3|0
1663768200000|2022-09-21 13:50:00|11925|11909|11911.2|11895.2|11933.6|11917.6|11906|11890|0
1663768500000|2022-09-21 13:55:00|11912.2|11896.2|11908.5|11892.5|11918.2|11902.2|11892.3|11876.3|0
1663768800000|2022-09-21 14:00:00|11907.8|11891.8|11914.6|11898.6|11921.2|11905.2|11902.7|11886.7|0
1663769100000|2022-09-21 14:05:00|11915.7|11899.7|11919.8|11903.8|11920.3|11904.3|11889.3|11873.3|0
1663769400000|2022-09-21 14:10:00|11920.9|11904.9|11910.8|11894.8|11923.3|11907.3|11902|11886|0
1663769700000|2022-09-21 14:15:00|11910.3|11894.3|11902.9|11886.9|11912|11896|11898.4|11882.4|0
1663770000000|2022-09-21 14:20:00|11902.8|11886.8|11914.9|11898.9|11916.8|11900.8|11895.8|11879.8|0
1663770300000|2022-09-21 14:25:00|11913.3|11897.3|11934|11918|11936.3|11920.3|11905.8|11889.8|0
1663770600000|2022-09-21 14:30:00|11935.9|11919.9|11908.5|11892.5|11936.2|11920.2|11903.8|11887.8|0
1663770900000|2022-09-21 14:35:00|11908.7|11892.7|11896|11880|11910.3|11894.3|11893.3|11877.3|0
1663771200000|2022-09-21 14:40:00|11895.5|11879.5|11892|11876|11902.7|11886.7|11890.3|11874.3|0
1663771500000|2022-09-21 14:45:00|11891.2|11875.2|11893.5|11877.5|11902.5|11886.5|11879.8|11863.8|0
1663771800000|2022-09-21 14:50:00|11893.3|11877.3|11896.8|11880.8|11906.7|11890.7|11890.5|11874.5|0
1663772100000|2022-09-21 14:55:00|11897.5|11881.5|11893.8|11877.8|11897.8|11881.8|11886.5|11870.5|0
1663772400000|2022-09-21 15:00:00|11893.9|11877.9|11880.8|11864.8|11901.3|11885.3|11876.4|11860.4|0
1663772700000|2022-09-21 15:05:00|11881|11865|11888.8|11872.8|11894.5|11878.5|11877|11861|0
1663773000000|2022-09-21 15:10:00|11888|11872|11903.3|11887.3|11903.3|11887.3|11888|11872|0
1663773300000|2022-09-21 15:15:00|11903.8|11887.8|11894.3|11878.3|11903.8|11887.8|11892.8|11876.8|0
1663773600000|2022-09-21 15:20:00|11895|11879|11897.8|11881.8|11899|11883|11885.8|11869.8|0
1663773900000|2022-09-21 15:25:00|11896.9|11880.9|11900.9|11884.9|11903.2|11887.2|11890.5|11874.5|0
1663774200000|2022-09-21 15:30:00|11901.3|11885.3|11906.3|11890.3|11909.8|11893.8|11900.3|11884.3|0
1663774500000|2022-09-21 15:35:00|11905.8|11889.8|11907.3|11891.3|11909.7|11893.7|11901.5|11885.5|0
1663774800000|2022-09-21 15:40:00|11906.4|11890.4|11911.8|11895.8|11915.7|11899.7|11904.5|11888.5|0
1663775100000|2022-09-21 15:45:00|11911.5|11895.5|11899|11883|11914.9|11898.9|11898.8|11882.8|0
1663775400000|2022-09-21 15:50:00|11898.5|11882.5|11901.3|11885.3|11905.8|11889.8|11895.9|11879.9|0
1663775700000|2022-09-21 15:55:00|11901.2|11885.2|11906.3|11890.3|11907.8|11891.8|11895.7|11879.7|0
1663776000000|2022-09-21 16:00:00|11905.7|11889.7|11900|11884|11905.9|11889.9|11896.3|11880.3|0
1663776300000|2022-09-21 16:05:00|11899.5|11883.5|11911.8|11895.8|11912.4|11896.4|11897.7|11881.7|0
1663776600000|2022-09-21 16:10:00|11912|11896|11915.3|11899.3|11919.5|11903.5|11909|11893|0
1663776900000|2022-09-21 16:15:00|11915.4|11899.4|11918.2|11902.2|11920.9|11904.9|11912.8|11896.8|0
1663777200000|2022-09-21 16:20:00|11918.7|11902.7|11919.5|11903.5|11922.3|11906.3|11912.3|11896.3|0
1663777500000|2022-09-21 16:25:00|11919.8|11903.8|11929.5|11913.5|11930|11914|11915.9|11899.9|0
1663777800000|2022-09-21 16:30:00|11929.3|11913.3|11941.5|11925.5|11942.2|11926.2|11924.8|11908.8|0
1663778100000|2022-09-21 16:35:00|11942|11926|11933.3|11917.3|11947|11931|11932|11916|0
1663778400000|2022-09-21 16:40:00|11934.3|11918.3|11933.2|11917.2|11937.6|11921.6|11932|11916|0
1663778700000|2022-09-21 16:45:00|11933.7|11917.7|11942|11926|11943.3|11927.3|11928.7|11912.7|0
1663779000000|2022-09-21 16:50:00|11943.6|11927.6|11929.8|11913.8|11946|11930|11928|11912|0
1663779300000|2022-09-21 16:55:00|11930|11914|11920.1|11904.1|11930.2|11914.2|11920.1|11904.1|0
1663779600000|2022-09-21 17:00:00|11920.3|11904.3|11923.5|11907.5|11925|11909|11917.5|11901.5|0
1663779900000|2022-09-21 17:05:00|11923.2|11907.2|11921.2|11905.2|11924.6|11908.6|11911.7|11895.7|0
1663780200000|2022-09-21 17:10:00|11920.8|11904.8|11916.8|11900.8|11926|11910|11916.5|11900.5|0
1663780500000|2022-09-21 17:15:00|11915.5|11899.5|11912|11896|11915.5|11899.5|11904|11888|0
1663780800000|2022-09-21 17:20:00|11911.7|11895.7|11910.1|11894.1|11912.8|11896.8|11905.5|11889.5|0
1663781100000|2022-09-21 17:25:00|11909.8|11893.8|11919.7|11903.7|11920.7|11904.7|11905.6|11889.6|0
1663781400000|2022-09-21 17:30:00|11919.5|11903.5|11930.5|11914.5|11932|11916|11918|11902|0
1663781700000|2022-09-21 17:35:00|11930.7|11914.7|11938|11922|11938.7|11922.7|11929.8|11913.8|0
1663782000000|2022-09-21 17:40:00|11938.1|11922.1|11944.2|11928.2|11945.8|11929.8|11935.7|11919.7|0
1663782300000|2022-09-21 17:45:00|11944|11928|11945.7|11929.7|11952.7|11936.7|11935.7|11919.7|0
1663782600000|2022-09-21 17:50:00|11946|11930|11943.6|11927.6|11952.3|11936.3|11943.2|11927.2|0
1663782900000|2022-09-21 17:55:00|11941.3|11925.3|11969.2|11953.2|11977.7|11961.7|11941.3|11925.3|0
1663783200000|2022-09-21 18:00:00|11979.2|11963.2|11730.1|11714.1|11979.2|11963.2|11730.1|11714.1|0
1663783500000|2022-09-21 18:05:00|11729.5|11713.5|11799.8|11783.8|11835.1|11819.1|11707.5|11691.5|0
1663783800000|2022-09-21 18:10:00|11801.1|11785.1|11739.8|11723.8|11818.1|11802.1|11735.8|11719.8|0
1663784100000|2022-09-21 18:15:00|11735.6|11719.6|11760.5|11744.5|11770.8|11754.8|11731.6|11715.6|0
1663784400000|2022-09-21 18:20:00|11757.8|11741.8|11797.3|11781.3|11800.8|11784.8|11757.8|11741.8|0
1663784700000|2022-09-21 18:25:00|11796.7|11780.7|11788.1|11772.1|11828.3|11812.3|11781.7|11765.7|0
1663785000000|2022-09-21 18:30:00|11785.1|11769.1|11910.3|11894.3|11917|11901|11754.1|11738.1|0
1663785300000|2022-09-21 18:35:00|11900.5|11884.5|11886.6|11870.6|11928.6|11912.6|11859.6|11843.6|0
1663785600000|2022-09-21 18:40:00|11882.7|11866.7|12021.2|12005.2|12031.1|12015.1|11862.1|11846.1|0
1663785900000|2022-09-21 18:45:00|12018.3|12002.3|11973.1|11957.1|12074.7|12058.7|11943.7|11927.7|0
1663786200000|2022-09-21 18:50:00|11973|11957|12014.6|11998.6|12024.3|12008.3|11926|11910|0
1663786500000|2022-09-21 18:55:00|12017.7|12001.7|12005.2|11989.2|12026.6|12010.6|11969|11953|0
1663786800000|2022-09-21 19:00:00|12011.5|11995.5|11981.7|11965.7|12034.2|12018.2|11964.5|11948.5|0
1663787100000|2022-09-21 19:05:00|11982.2|11966.2|11941.7|11925.7|12009.3|11993.3|11939.6|11923.6|0
1663787400000|2022-09-21 19:10:00|11946|11930|11949.6|11933.6|11951|11935|11836.8|11820.8|0
1663787700000|2022-09-21 19:15:00|11949.3|11933.3|11913.6|11897.6|11973|11957|11904.1|11888.1|0
1663788000000|2022-09-21 19:20:00|11912.5|11896.5|11883|11867|11912.5|11896.5|11869|11853|0
1663788300000|2022-09-21 19:25:00|11883.9|11867.9|11795|11779|11884|11868|11791.1|11775.1|0
1663788600000|2022-09-21 19:30:00|11791.2|11775.2|11796.1|11780.1|11800.4|11784.4|11745.1|11729.1|0
1663788900000|2022-09-21 19:35:00|11796.2|11780.2|11719.2|11703.2|11796.7|11780.7|11713.1|11697.1|0
1663789200000|2022-09-21 19:40:00|11719.4|11703.4|11694.6|11678.6|11743.1|11727.1|11694.6|11678.6|0
1663789500000|2022-09-21 19:45:00|11694|11678|11675|11659|11694|11678|11662.4|11646.4|0
1663789800000|2022-09-21 19:50:00|11681.4|11665.4|11696.6|11680.6|11711.2|11695.2|11678|11662|0
1663790100000|2022-09-21 19:55:00|11694.7|11678.7|11645.7|11629.7|11694.7|11678.7|11644.2|11628.2|0
1663790400000|2022-09-21 20:00:00|11642.6|11626.6|11626.4|11610.4|11644.9|11628.9|11624.4|11608.4|0
1663790700000|2022-09-21 20:05:00|11625.6|11609.6|11636.2|11620.2|11643.5|11627.5|11624.6|11608.6|0
1663791000000|2022-09-21 20:10:00|11636.5|11620.5|11635.2|11619.2|11643.5|11627.5|11624.6|11608.6|0
1663791300000|2022-09-21 20:15:00|11635.6|11619.6|11617.7|11601.7|11640.9|11624.9|11617.6|11601.6|0
1663791600000|2022-09-21 20:20:00|11618.5|11602.5|11603.7|11587.7|11624.9|11608.9|11603.4|11587.4|0
1663791900000|2022-09-21 20:25:00|11603.6|11587.6|11590.4|11574.4|11604.1|11588.1|11586.7|11570.7|0
1663792200000|2022-09-21 20:30:00|11589.1|11573.1|11594|11578|11607.4|11591.4|11589.1|11573.1|0
1663792500000|2022-09-21 20:35:00|11594.1|11578.1|11593.9|11577.9|11599.9|11583.9|11592.4|11576.4|0
1663792800000|2022-09-21 20:40:00|11594.4|11578.4|11596|11580|11597.2|11581.2|11590|11574|0
1663793100000|2022-09-21 20:45:00|11596.6|11580.6|11614.6|11598.6|11617.2|11601.2|11595.5|11579.5|0
1663793400000|2022-09-21 20:50:00|11614.7|11598.7|11608.4|11592.4|11615.5|11599.5|11604.1|11588.1|0
1663793700000|2022-09-21 20:55:00|11608.6|11592.6|11605|11589|11610|11594|11598.7|11582.7|0
1663794000000|2022-09-21 21:00:00|11604.4|11588.4|11606.9|11590.9|11609|11593|11603|11587|0
1663794300000|2022-09-21 21:05:00|11607|11591|11612.5|11596.5|11613.1|11597.1|11606.8|11590.8|0
1663794600000|2022-09-21 21:10:00|11612.4|11596.4|11609.9|11593.9|11612.9|11596.9|11609.5|11593.5|0
1663794900000|2022-09-21 21:15:00|11609.7|11593.7|11610.4|11594.4|11610.9|11594.9|11609.2|11593.2|0
1663795200000|2022-09-21 21:20:00|11610.3|11594.3|11610.2|11594.2|11610.9|11594.9|11608.9|11592.9|0
1663795500000|2022-09-21 21:25:00|11610|11594|11610.4|11594.4|11610.5|11594.5|11609.1|11593.1|0
1663795800000|2022-09-21 21:30:00|11610.5|11594.5|11608.2|11592.2|11610.6|11594.6|11607.4|11591.4|0
1663796100000|2022-09-21 21:35:00|11608.5|11592.5|11608.3|11592.3|11608.8|11592.8|11607.5|11591.5|0
1663796400000|2022-09-21 21:40:00|11609.3|11593.3|11609.8|11593.8|11610.1|11594.1|11608.8|11592.8|0
1663796700000|2022-09-21 21:45:00|11610|11594|11607.5|11591.5|11610.5|11594.5|11607.3|11591.3|0
1663797000000|2022-09-21 21:50:00|11607.8|11591.8|11609.1|11593.1|11611.6|11595.6|11607.7|11591.7|0
1663797300000|2022-09-21 21:55:00|11608.2|11592.2|11606.9|11590.9|11608.7|11592.7|11603.3|11587.3|0
1663797600000|2022-09-21 22:00:00|11601.1|11585.1|11610.7|11594.7|11616.7|11600.7|11600.1|11584.1|0
1663797900000|2022-09-21 22:05:00|11610.6|11594.6|11605|11589|11610.9|11594.9|11602.1|11586.1|0
1663798200000|2022-09-21 22:10:00|11605.7|11589.7|11597.2|11581.2|11607.5|11591.5|11594.1|11578.1|0
1663798500000|2022-09-21 22:15:00|11596.4|11580.4|11597|11581|11600|11584|11594|11578|0
1663798800000|2022-09-21 22:20:00|11597.2|11581.2|11601.2|11585.2|11602.1|11586.1|11595.2|11579.2|0
1663799100000|2022-09-21 22:25:00|11601|11585|11603.5|11587.5|11604.7|11588.7|11598.5|11582.5|0
1663799400000|2022-09-21 22:30:00|11603.6|11587.6|11598.7|11582.7|11604.4|11588.4|11597.6|11581.6|0
1663799700000|2022-09-21 22:35:00|11598.2|11582.2|11599.7|11583.7|11600|11584|11594.6|11578.6|0
1663800000000|2022-09-21 22:40:00|11599.5|11583.5|11570.2|11554.2|11600.2|11584.2|11570.2|11554.2|0
1663800300000|2022-09-21 22:45:00|11570.1|11554.1|11564|11548|11572.1|11556.1|11560.5|11544.5|0
1663800600000|2022-09-21 22:50:00|11563.7|11547.7|11563|11547|11567.6|11551.6|11557.2|11541.2|0
1663800900000|2022-09-21 22:55:00|11562.9|11546.9|11562.2|11546.2|11567.4|11551.4|11562.2|11546.2|0
1663801200000|2022-09-21 23:00:00|11562|11546|11566.7|11550.7|11567.7|11551.7|11558.2|11542.2|0
1663801500000|2022-09-21 23:05:00|11566.6|11550.6|11569|11553|11572.9|11556.9|11565.6|11549.6|0
1663801800000|2022-09-21 23:10:00|11569.5|11553.5|11550.1|11534.1|11570.5|11554.5|11549.5|11533.5|0
1663802100000|2022-09-21 23:15:00|11551.4|11535.4|11557|11541|11557|11541|11550.1|11534.1|0
1663802400000|2022-09-21 23:20:00|11557.1|11541.1|11562.7|11546.7|11565.2|11549.2|11556.9|11540.9|0
1663802700000|2022-09-21 23:25:00|11562.6|11546.6|11558.2|11542.2|11565.9|11549.9|11556.9|11540.9|0
1663803000000|2022-09-21 23:30:00|11558|11542|11547.2|11531.2|11558.5|11542.5|11546.7|11530.7|0
1663803300000|2022-09-21 23:35:00|11547.5|11531.5|11552.5|11536.5|11556.5|11540.5|11547|11531|0
1663803600000|2022-09-21 23:40:00|11552.6|11536.6|11551.7|11535.7|11554.4|11538.4|11548.1|11532.1|0
1663803900000|2022-09-21 23:45:00|11552.1|11536.1|11550.2|11534.2|11554.7|11538.7|11549.1|11533.1|0
1663804200000|2022-09-21 23:50:00|11550.1|11534.1|11556.9|11540.9|11557.9|11541.9|11546.7|11530.7|0
1663804500000|2022-09-21 23:55:00|11556.5|11540.5|11552|11536|11561.6|11545.6|11550.1|11534.1|0
1663718400000|2022-09-21 00:00:00|11862.7|11846.7|11871.7|11855.7|11874.8|11858.8|11858.3|11842.3|0
1663718700000|2022-09-21 00:05:00|11871.8|11855.8|11873.8|11857.8|11875|11859|11870|11854|0
1663719000000|2022-09-21 00:10:00|11874.2|11858.2|11880.3|11864.3|11884.7|11868.7|11874|11858|0
1663719300000|2022-09-21 00:15:00|11879.8|11863.8|11875.8|11859.8|11879.8|11863.8|11867.7|11851.7|0
1663719600000|2022-09-21 00:20:00|11876|11860|11879.2|11863.2|11883.8|11867.8|11875.8|11859.8|0
1663719900000|2022-09-21 00:25:00|11879.3|11863.3|11883|11867|11884.7|11868.7|11876.5|11860.5|0
1663720200000|2022-09-21 00:30:00|11883.7|11867.7|11882.8|11866.8|11886.7|11870.7|11880.5|11864.5|0
1663720500000|2022-09-21 00:35:00|11882.6|11866.6|11885.3|11869.3|11889.7|11873.7|11877.3|11861.3|0
1663720800000|2022-09-21 00:40:00|11885.5|11869.5|11888.6|11872.6|11890.1|11874.1|11885.1|11869.1|0
1663721100000|2022-09-21 00:45:00|11888.5|11872.5|11886.6|11870.6|11888.7|11872.7|11884.3|11868.3|0
1663721400000|2022-09-21 00:50:00|11886.3|11870.3|11885.3|11869.3|11886.3|11870.3|11880.1|11864.1|0
1663721700000|2022-09-21 00:55:00|11885.8|11869.8|11880.2|11864.2|11889.8|11873.8|11878.6|11862.6|0
1663722000000|2022-09-21 01:00:00|11880.3|11864.3|11878.5|11862.5|11881|11865|11877.2|11861.2|0
1663722300000|2022-09-21 01:05:00|11878.3|11862.3|11882|11866|11883.5|11867.5|11877.3|11861.3|0
1663722600000|2022-09-21 01:10:00|11882.2|11866.2|11882.5|11866.5|11883|11867|11878.1|11862.1|0
1663722900000|2022-09-21 01:15:00|11882.3|11866.3|11883.6|11867.6|11886|11870|11880.2|11864.2|0
1663723200000|2022-09-21 01:20:00|11884.3|11868.3|11872.5|11856.5|11884.7|11868.7|11867.7|11851.7|0
1663723500000|2022-09-21 01:25:00|11872.2|11856.2|11854.2|11838.2|11872.8|11856.8|11850.1|11834.1|0
1663723800000|2022-09-21 01:30:00|11854.3|11838.3|11851.3|11835.3|11857.7|11841.7|11851.3|11835.3|0
1663724100000|2022-09-21 01:35:00|11851.2|11835.2|11854|11838|11855.2|11839.2|11847.5|11831.5|0
1663724400000|2022-09-21 01:40:00|11853.3|11837.3|11858.8|11842.8|11859.2|11843.2|11853|11837|0
1663724700000|2022-09-21 01:45:00|11859|11843|11862.6|11846.6|11863|11847|11855.6|11839.6|0
1663725000000|2022-09-21 01:50:00|11861.8|11845.8|11857|11841|11862.7|11846.7|11857|11841|0
1663725300000|2022-09-21 01:55:00|11857.1|11841.1|11856.5|11840.5|11858.2|11842.2|11852.3|11836.3|0
1663725600000|2022-09-21 02:00:00|11856.3|11840.3|11856|11840|11860.5|11844.5|11854.2|11838.2|0
1663725900000|2022-09-21 02:05:00|11855.7|11839.7|11871.5|11855.5|11874.2|11858.2|11855.7|11839.7|0
1663726200000|2022-09-21 02:10:00|11871.6|11855.6|11870.8|11854.8|11874.6|11858.6|11869.2|11853.2|0
1663726500000|2022-09-21 02:15:00|11871|11855|11870.5|11854.5|11872.2|11856.2|11867.3|11851.3|0
1663726800000|2022-09-21 02:20:00|11870.3|11854.3|11869.8|11853.8|11871.7|11855.7|11868.3|11852.3|0
1663727100000|2022-09-21 02:25:00|11870|11854|11872.6|11856.6|11877.3|11861.3|11869.7|11853.7|0
1663727400000|2022-09-21 02:30:00|11872.1|11856.1|11872.3|11856.3|11872.5|11856.5|11866.1|11850.1|0
1663727700000|2022-09-21 02:35:00|11872.5|11856.5|11874.6|11858.6|11875.3|11859.3|11871.8|11855.8|0
1663728000000|2022-09-21 02:40:00|11874.7|11858.7|11879.6|11863.6|11880.5|11864.5|11872.6|11856.6|0
1663728300000|2022-09-21 02:45:00|11880.2|11864.2|11877|11861|11881|11865|11875.6|11859.6|0
1663728600000|2022-09-21 02:50:00|11876.8|11860.8|11876|11860|11880.2|11864.2|11875.5|11859.5|0
1663728900000|2022-09-21 02:55:00|11875.7|11859.7|11875.2|11859.2|11876.6|11860.6|11873.2|11857.2|0
1663729200000|2022-09-21 03:00:00|11875.5|11859.5|11871.6|11855.6|11875.8|11859.8|11870|11854|0
1663729500000|2022-09-21 03:05:00|11871.7|11855.7|11866.2|11850.2|11871.8|11855.8|11865.5|11849.5|0
1663729800000|2022-09-21 03:10:00|11866.1|11850.1|11869.3|11853.3|11872.8|11856.8|11865.6|11849.6|0
1663730100000|2022-09-21 03:15:00|11869.7|11853.7|11866.2|11850.2|11870|11854|11864.6|11848.6|0
1663730400000|2022-09-21 03:20:00|11866.1|11850.1|11867.8|11851.8|11869.1|11853.1|11863.1|11847.1|0
1663730700000|2022-09-21 03:25:00|11868.1|11852.1|11869.1|11853.1|11870.2|11854.2|11866|11850|0
1663731000000|2022-09-21 03:30:00|11869.2|11853.2|11868.1|11852.1|11873.1|11857.1|11867.5|11851.5|0
1663731300000|2022-09-21 03:35:00|11867.8|11851.8|11869.1|11853.1|11873.2|11857.2|11865.6|11849.6|0
1663731600000|2022-09-21 03:40:00|11869.2|11853.2|11868.5|11852.5|11869.6|11853.6|11866.7|11850.7|0
1663731900000|2022-09-21 03:45:00|11869|11853|11875.2|11859.2|11876.3|11860.3|11869|11853|0
1663732200000|2022-09-21 03:50:00|11875.5|11859.5|11876.8|11860.8|11877.7|11861.7|11875|11859|0
1663732500000|2022-09-21 03:55:00|11876.7|11860.7|11877.8|11861.8|11879|11863|11872.8|11856.8|0
1663732800000|2022-09-21 04:00:00|11878.1|11862.1|11874.8|11858.8|11878.3|11862.3|11874.5|11858.5|0
1663733100000|2022-09-21 04:05:00|11874.7|11858.7|11871.8|11855.8|11875.7|11859.7|11870.3|11854.3|0
1663733400000|2022-09-21 04:10:00|11872|11856|11871.5|11855.5|11873.5|11857.5|11868.6|11852.6|0
1663733700000|2022-09-21 04:15:00|11871.6|11855.6|11872.1|11856.1|11872.3|11856.3|11869.5|11853.5|0
1663734000000|2022-09-21 04:20:00|11872.2|11856.2|11869.1|11853.1|11873|11857|11868|11852|0
1663734300000|2022-09-21 04:25:00|11869|11853|11866.1|11850.1|11869.1|11853.1|11864.7|11848.7|0
1663734600000|2022-09-21 04:30:00|11866|11850|11865.7|11849.7|11866|11850|11863.6|11847.6|0
1663734900000|2022-09-21 04:35:00|11865.5|11849.5|11868.2|11852.2|11868.7|11852.7|11864.2|11848.2|0
1663735200000|2022-09-21 04:40:00|11868.1|11852.1|11870.7|11854.7|11872.2|11856.2|11867.3|11851.3|0
1663735500000|2022-09-21 04:45:00|11870.8|11854.8|11870|11854|11872.1|11856.1|11869|11853|0
1663735800000|2022-09-21 04:50:00|11869.8|11853.8|11865.6|11849.6|11870.3|11854.3|11863.7|11847.7|0
1663736100000|2022-09-21 04:55:00|11865.7|11849.7|11868.3|11852.3|11869|11853|11865|11849|0
1663736400000|2022-09-21 05:00:00|11870.5|11854.5|11875.7|11859.7|11875.7|11859.7|11868.6|11852.6|0
1663736700000|2022-09-21 05:05:00|11875.8|11859.8|11872.7|11856.7|11880.3|11864.3|11870.3|11854.3|0
1663737000000|2022-09-21 05:10:00|11872.6|11856.6|11872.3|11856.3|11875.3|11859.3|11872.2|11856.2|0
1663737300000|2022-09-21 05:15:00|11872.5|11856.5|11871.5|11855.5|11873|11857|11868.7|11852.7|0
1663737600000|2022-09-21 05:20:00|11871.7|11855.7|11872|11856|11874.8|11858.8|11870.1|11854.1|0
1663737900000|2022-09-21 05:25:00|11872.1|11856.1|11880.3|11864.3|11880.6|11864.6|11872.1|11856.1|0
1663738200000|2022-09-21 05:30:00|11880.6|11864.6|11888.2|11872.2|11888.2|11872.2|11879.6|11863.6|0
1663738500000|2022-09-21 05:35:00|11888.1|11872.1|11880.6|11864.6|11889.2|11873.2|11879.6|11863.6|0
1663738800000|2022-09-21 05:40:00|11880.7|11864.7|11876.2|11860.2|11881.2|11865.2|11876|11860|0
1663739100000|2022-09-21 05:45:00|11876.3|11860.3|11878|11862|11878.5|11862.5|11873.8|11857.8|0
1663739400000|2022-09-21 05:50:00|11878.3|11862.3|11884.1|11868.1|11887|11871|11877.2|11861.2|0
1663739700000|2022-09-21 05:55:00|11884.3|11868.3|11852.1|11836.1|11886.7|11870.7|11843.3|11827.3|0
1663740000000|2022-09-21 06:00:00|11851.5|11835.5|11867.2|11851.2|11867.2|11851.2|11830.1|11814.1|0
1663740300000|2022-09-21 06:05:00|11867.1|11851.1|11865.1|11849.1|11877.5|11861.5|11860|11844|0
1663740600000|2022-09-21 06:10:00|11866.3|11850.3|11849.2|11833.2|11875.7|11859.7|11843.7|11827.7|0
1663740900000|2022-09-21 06:15:00|11851.2|11835.2|11859.8|11843.8|11865.6|11849.6|11847.5|11831.5|0
1663741200000|2022-09-21 06:20:00|11860.3|11844.3|11858.1|11842.1|11865.6|11849.6|11853.1|11837.1|0
1663741500000|2022-09-21 06:25:00|11857.7|11841.7|11837|11821|11858.5|11842.5|11836.3|11820.3|0
1663741800000|2022-09-21 06:30:00|11838|11822|11825.5|11809.5|11841.1|11825.1|11823.3|11807.3|0
1663742100000|2022-09-21 06:35:00|11825.1|11809.1|11824.1|11808.1|11834.1|11818.1|11824.1|11808.1|0
1663742400000|2022-09-21 06:40:00|11823.6|11807.6|11840.5|11824.5|11842.8|11826.8|11820.8|11804.8|0
1663742700000|2022-09-21 06:45:00|11841|11825|11849.8|11833.8|11852.7|11836.7|11837.7|11821.7|0
1663743000000|2022-09-21 06:50:00|11850.2|11834.2|11835.7|11819.7|11850.2|11834.2|11834.1|11818.1|0
1663743300000|2022-09-21 06:55:00|11835.8|11819.8|11830.3|11814.3|11840.7|11824.7|11824|11808|0
1663743600000|2022-09-21 07:00:00|11831.3|11815.3|11819.3|11803.3|11842.1|11826.1|11815.3|11799.3|0
1663743900000|2022-09-21 07:05:00|11820.2|11804.2|11811.2|11795.2|11822.5|11806.5|11801.2|11785.2|0
1663744200000|2022-09-21 07:10:00|11810.1|11794.1|11818.8|11802.8|11820.2|11804.2|11802|11786|0
1663744500000|2022-09-21 07:15:00|11817.1|11801.1|11839.3|11823.3|11846.6|11830.6|11815.6|11799.6|0
1663744800000|2022-09-21 07:20:00|11840|11824|11843.5|11827.5|11845.2|11829.2|11833|11817|0
1663745100000|2022-09-21 07:25:00|11842.8|11826.8|11862.1|11846.1|11868|11852|11842.5|11826.5|0
1663745400000|2022-09-21 07:30:00|11861.5|11845.5|11859.7|11843.7|11864|11848|11849.1|11833.1|0
1663745700000|2022-09-21 07:35:00|11860.2|11844.2|11861.2|11845.2|11866.2|11850.2|11856.8|11840.8|0
1663746000000|2022-09-21 07:40:00|11861|11845|11857.3|11841.3|11862.3|11846.3|11850.7|11834.7|0
1663746300000|2022-09-21 07:45:00|11857|11841|11871|11855|11875.1|11859.1|11856.7|11840.7|0
1663746600000|2022-09-21 07:50:00|11871.8|11855.8|11871.3|11855.3|11883.2|11867.2|11869.2|11853.2|0
1663746900000|2022-09-21 07:55:00|11871.8|11855.8|11857.8|11841.8|11871.8|11855.8|11857|11841|0
1663747200000|2022-09-21 08:00:00|11858.5|11842.5|11847.6|11831.6|11860|11844|11845.7|11829.7|0
1663747500000|2022-09-21 08:05:00|11847.3|11831.3|11851.1|11835.1|11851.7|11835.7|11841|11825|0
1663747800000|2022-09-21 08:10:00|11851.7|11835.7|11850.5|11834.5|11859.8|11843.8|11850.5|11834.5|0
1663748100000|2022-09-21 08:15:00|11851.1|11835.1|11864.7|11848.7|11864.7|11848.7|11851|11835|0
1663748400000|2022-09-21 08:20:00|11864|11848|11871.7|11855.7|11872.2|11856.2|11863.5|11847.5|0
1663748700000|2022-09-21 08:25:00|11871.2|11855.2|11859.8|11843.8|11874|11858|11859.7|11843.7|0
1663749000000|2022-09-21 08:30:00|11860.5|11844.5|11862.5|11846.5|11864|11848|11855.5|11839.5|0
1663749300000|2022-09-21 08:35:00|11862.7|11846.7|11867.5|11851.5|11868.3|11852.3|11862.3|11846.3|0
1663749600000|2022-09-21 08:40:00|11867.3|11851.3|11866|11850|11871.3|11855.3|11864.1|11848.1|0
1663749900000|2022-09-21 08:45:00|11866.3|11850.3|11866.7|11850.7|11870.5|11854.5|11865|11849|0
1663750200000|2022-09-21 08:50:00|11867|11851|11867.3|11851.3|11870.2|11854.2|11864.3|11848.3|0
1663750500000|2022-09-21 08:55:00|11867.5|11851.5|11863|11847|11869.2|11853.2|11862.8|11846.8|0
1663750800000|2022-09-21 09:00:00|11863.2|11847.2|11859.5|11843.5|11864.6|11848.6|11856.3|11840.3|0
1663751100000|2022-09-21 09:05:00|11859.2|11843.2|11854.5|11838.5|11860.1|11844.1|11854.1|11838.1|0
1663751400000|2022-09-21 09:10:00|11854.2|11838.2|11852|11836|11856.3|11840.3|11851.2|11835.2|0
1663751700000|2022-09-21 09:15:00|11852.1|11836.1|11846.2|11830.2|11852.8|11836.8|11844.5|11828.5|0
1663752000000|2022-09-21 09:20:00|11846.5|11830.5|11844.3|11828.3|11850.1|11834.1|11841.6|11825.6|0
1663752300000|2022-09-21 09:25:00|11844.2|11828.2|11853.1|11837.1|11854|11838|11842.3|11826.3|0
1663752600000|2022-09-21 09:30:00|11851.8|11835.8|11863.7|11847.7|11864.5|11848.5|11851.7|11835.7|0
1663752900000|2022-09-21 09:35:00|11863.6|11847.6|11865.6|11849.6|11867.2|11851.2|11861.1|11845.1|0
1663753200000|2022-09-21 09:40:00|11866|11850|11864.8|11848.8|11871.7|11855.7|11864.6|11848.6|0
1663753500000|2022-09-21 09:45:00|11864.6|11848.6|11878.1|11862.1|11878.7|11862.7|11864.6|11848.6|0
1663753800000|2022-09-21 09:50:00|11877.8|11861.8|11874.7|11858.7|11883.1|11867.1|11873.2|11857.2|0
1663754100000|2022-09-21 09:55:00|11874.5|11858.5|11875|11859|11877.8|11861.8|11871.1|11855.1|0
1663754400000|2022-09-21 10:00:00|11875.2|11859.2|11869.6|11853.6|11878.1|11862.1|11869.5|11853.5|0
1663754700000|2022-09-21 10:05:00|11869.5|11853.5|11868.1|11852.1|11871.6|11855.6|11866.3|11850.3|0
1663755000000|2022-09-21 10:10:00|11868.2|11852.2|11868|11852|11868.7|11852.7|11865.3|11849.3|0
1663755300000|2022-09-21 10:15:00|11868.1|11852.1|11869.1|11853.1|11874.2|11858.2|11867.2|11851.2|0
1663755600000|2022-09-21 10:20:00|11869|11853|11858.6|11842.6|11870|11854|11857.6|11841.6|0
1663755900000|2022-09-21 10:25:00|11859.2|11843.2|11868.6|11852.6|11870.8|11854.8|11856.8|11840.8|0
1663756200000|2022-09-21 10:30:00|11868.5|11852.5|11851.5|11835.5|11868.7|11852.7|11847.3|11831.3|0
1663756500000|2022-09-21 10:35:00|11852.8|11836.8|11856|11840|11860.2|11844.2|11843.7|11827.7|0
1663756800000|2022-09-21 10:40:00|11856.2|11840.2|11860|11844|11861.7|11845.7|11855.2|11839.2|0
1663757100000|2022-09-21 10:45:00|11859.8|11843.8|11866.7|11850.7|11870.3|11854.3|11859.8|11843.8|0
1663757400000|2022-09-21 10:50:00|11866.6|11850.6|11870.3|11854.3|11874.7|11858.7|11865|11849|0
1663757700000|2022-09-21 10:55:00|11870.2|11854.2|11863.1|11847.1|11871.8|11855.8|11862.7|11846.7|0
1663758000000|2022-09-21 11:00:00|11864.1|11848.1|11863.1|11847.1|11869.6|11853.6|11863.1|11847.1|0
1663758300000|2022-09-21 11:05:00|11863.6|11847.6|11858.1|11842.1|11863.6|11847.6|11856.8|11840.8|0
1663758600000|2022-09-21 11:10:00|11858.6|11842.6|11854.1|11838.1|11860.7|11844.7|11853.7|11837.7|0
1663758900000|2022-09-21 11:15:00|11854|11838|11859.2|11843.2|11867|11851|11854|11838|0
1663759200000|2022-09-21 11:20:00|11859.8|11843.8|11858.6|11842.6|11859.8|11843.8|11853|11837|0
1663759500000|2022-09-21 11:25:00|11858.3|11842.3|11856.3|11840.3|11859.3|11843.3|11852.2|11836.2|0
1663759800000|2022-09-21 11:30:00|11856|11840|11856|11840|11862.1|11846.1|11852.2|11836.2|0
1663760100000|2022-09-21 11:35:00|11856.1|11840.1|11860.7|11844.7|11865.6|11849.6|11853.8|11837.8|0
1663760400000|2022-09-21 11:40:00|11860.2|11844.2|11864.7|11848.7|11868.1|11852.1|11860.2|11844.2|0
1663760700000|2022-09-21 11:45:00|11864.8|11848.8|11877.1|11861.1|11878.8|11862.8|11864.3|11848.3|0
1663761000000|2022-09-21 11:50:00|11877.6|11861.6|11883.2|11867.2|11886.1|11870.1|11873.3|11857.3|0
1663761300000|2022-09-21 11:55:00|11883.5|11867.5|11876.8|11860.8|11883.8|11867.8|11875.6|11859.6|0
1663761600000|2022-09-21 12:00:00|11876.7|11860.7|11876.1|11860.1|11880.5|11864.5|11874.2|11858.2|0
1663761900000|2022-09-21 12:05:00|11875.8|11859.8|11882.6|11866.6|11882.8|11866.8|11875.7|11859.7|0
1663762200000|2022-09-21 12:10:00|11882.2|11866.2|11880.1|11864.1|11882.7|11866.7|11873.6|11857.6|0
1663762500000|2022-09-21 12:15:00|11880.2|11864.2|11873.7|11857.7|11881.6|11865.6|11873.2|11857.2|0
1663762800000|2022-09-21 12:20:00|11873.6|11857.6|11879.3|11863.3|11881.5|11865.5|11872.3|11856.3|0
1663763100000|2022-09-21 12:25:00|11879.5|11863.5|11893.6|11877.6|11895.1|11879.1|11877.2|11861.2|0
1663763400000|2022-09-21 12:30:00|11893.5|11877.5|11922.2|11906.2|11926.1|11910.1|11893.1|11877.1|0
1663763700000|2022-09-21 12:35:00|11921.8|11905.8|11915.5|11899.5|11922.6|11906.6|11914|11898|0
1663764000000|2022-09-21 12:40:00|11915.7|11899.7|11911.7|11895.7|11918.1|11902.1|11908.8|11892.8|0
1663764300000|2022-09-21 12:45:00|11911.5|11895.5|11913.8|11897.8|11918.3|11902.3|11910.3|11894.3|0
1663764600000|2022-09-21 12:50:00|11914|11898|11910|11894|11914|11898|11906.2|11890.2|0
1663764900000|2022-09-21 12:55:00|11909.7|11893.7|11913.3|11897.3|11913.3|11897.3|11902.1|11886.1|0
1663765200000|2022-09-21 13:00:00|11913.5|11897.5|11912.1|11896.1|11922|11906|11911.3|11895.3|0
1663765500000|2022-09-21 13:05:00|11911.7|11895.7|11916.3|11900.3|11917.7|11901.7|11904.6|11888.6|0
1663765800000|2022-09-21 13:10:00|11916.6|11900.6|11915.6|11899.6|11918.1|11902.1|11909.6|11893.6|0
1663766100000|2022-09-21 13:15:00|11915.5|11899.5|11913|11897|11920.1|11904.1|11912.8|11896.8|0
1663766400000|2022-09-21 13:20:00|11913.5|11897.5|11908.8|11892.8|11914|11898|11907.5|11891.5|0
1663766700000|2022-09-21 13:25:00|11908.6|11892.6|11901.2|11885.2|11908.6|11892.6|11896.6|11880.6|0
1663767000000|2022-09-21 13:30:00|11899.3|11883.3|11879.6|11863.6|11913.6|11897.6|11879.1|11863.1|0
1663767300000|2022-09-21 13:35:00|11877.7|11861.7|11890.8|11874.8|11897.2|11881.2|11875.6|11859.6|0
1663767600000|2022-09-21 13:40:00|11890.5|11874.5|11879.1|11863.1|11907.8|11891.8|11879.1|11863.1|0
1663767900000|2022-09-21 13:45:00|11879|11863|11924.1|11908.1|11930|11914|11878.3|11862.3|0
1663768200000|2022-09-21 13:50:00|11925|11909|11911.2|11895.2|11933.6|11917.6|11906|11890|0
1663768500000|2022-09-21 13:55:00|11912.2|11896.2|11908.5|11892.5|11918.2|11902.2|11892.3|11876.3|0
1663768800000|2022-09-21 14:00:00|11907.8|11891.8|11914.6|11898.6|11921.2|11905.2|11902.7|11886.7|0
1663769100000|2022-09-21 14:05:00|11915.7|11899.7|11919.8|11903.8|11920.3|11904.3|11889.3|11873.3|0
1663769400000|2022-09-21 14:10:00|11920.9|11904.9|11910.8|11894.8|11923.3|11907.3|11902|11886|0
1663769700000|2022-09-21 14:15:00|11910.3|11894.3|11902.9|11886.9|11912|11896|11898.4|11882.4|0
1663770000000|2022-09-21 14:20:00|11902.8|11886.8|11914.9|11898.9|11916.8|11900.8|11895.8|11879.8|0
1663770300000|2022-09-21 14:25:00|11913.3|11897.3|11934|11918|11936.3|11920.3|11905.8|11889.8|0
1663770600000|2022-09-21 14:30:00|11935.9|11919.9|11908.5|11892.5|11936.2|11920.2|11903.8|11887.8|0
1663770900000|2022-09-21 14:35:00|11908.7|11892.7|11896|11880|11910.3|11894.3|11893.3|11877.3|0
1663771200000|2022-09-21 14:40:00|11895.5|11879.5|11892|11876|11902.7|11886.7|11890.3|11874.3|0
1663771500000|2022-09-21 14:45:00|11891.2|11875.2|11893.5|11877.5|11902.5|11886.5|11879.8|11863.8|0
1663771800000|2022-09-21 14:50:00|11893.3|11877.3|11896.8|11880.8|11906.7|11890.7|11890.5|11874.5|0
1663772100000|2022-09-21 14:55:00|11897.5|11881.5|11893.8|11877.8|11897.8|11881.8|11886.5|11870.5|0
1663772400000|2022-09-21 15:00:00|11893.9|11877.9|11880.8|11864.8|11901.3|11885.3|11876.4|11860.4|0
1663772700000|2022-09-21 15:05:00|11881|11865|11888.8|11872.8|11894.5|11878.5|11877|11861|0
1663773000000|2022-09-21 15:10:00|11888|11872|11903.3|11887.3|11903.3|11887.3|11888|11872|0
1663773300000|2022-09-21 15:15:00|11903.8|11887.8|11894.3|11878.3|11903.8|11887.8|11892.8|11876.8|0
1663773600000|2022-09-21 15:20:00|11895|11879|11897.8|11881.8|11899|11883|11885.8|11869.8|0
1663773900000|2022-09-21 15:25:00|11896.9|11880.9|11900.9|11884.9|11903.2|11887.2|11890.5|11874.5|0
1663774200000|2022-09-21 15:30:00|11901.3|11885.3|11906.3|11890.3|11909.8|11893.8|11900.3|11884.3|0
1663774500000|2022-09-21 15:35:00|11905.8|11889.8|11907.3|11891.3|11909.7|11893.7|11901.5|11885.5|0
1663774800000|2022-09-21 15:40:00|11906.4|11890.4|11911.8|11895.8|11915.7|11899.7|11904.5|11888.5|0
1663775100000|2022-09-21 15:45:00|11911.5|11895.5|11899|11883|11914.9|11898.9|11898.8|11882.8|0
1663775400000|2022-09-21 15:50:00|11898.5|11882.5|11901.3|11885.3|11905.8|11889.8|11895.9|11879.9|0
1663775700000|2022-09-21 15:55:00|11901.2|11885.2|11906.3|11890.3|11907.8|11891.8|11895.7|11879.7|0
1663776000000|2022-09-21 16:00:00|11905.7|11889.7|11900|11884|11905.9|11889.9|11896.3|11880.3|0
1663776300000|2022-09-21 16:05:00|11899.5|11883.5|11911.8|11895.8|11912.4|11896.4|11897.7|11881.7|0
1663776600000|2022-09-21 16:10:00|11912|11896|11915.3|11899.3|11919.5|11903.5|11909|11893|0
1663776900000|2022-09-21 16:15:00|11915.4|11899.4|11918.2|11902.2|11920.9|11904.9|11912.8|11896.8|0
1663777200000|2022-09-21 16:20:00|11918.7|11902.7|11919.5|11903.5|11922.3|11906.3|11912.3|11896.3|0
1663777500000|2022-09-21 16:25:00|11919.8|11903.8|11929.5|11913.5|11930|11914|11915.9|11899.9|0
1663777800000|2022-09-21 16:30:00|11929.3|11913.3|11941.5|11925.5|11942.2|11926.2|11924.8|11908.8|0
1663778100000|2022-09-21 16:35:00|11942|11926|11933.3|11917.3|11947|11931|11932|11916|0
1663778400000|2022-09-21 16:40:00|11934.3|11918.3|11933.2|11917.2|11937.6|11921.6|11932|11916|0
1663778700000|2022-09-21 16:45:00|11933.7|11917.7|11942|11926|11943.3|11927.3|11928.7|11912.7|0
1663779000000|2022-09-21 16:50:00|11943.6|11927.6|11929.8|11913.8|11946|11930|11928|11912|0
1663779300000|2022-09-21 16:55:00|11930|11914|11920.1|11904.1|11930.2|11914.2|11920.1|11904.1|0
1663779600000|2022-09-21 17:00:00|11920.3|11904.3|11923.5|11907.5|11925|11909|11917.5|11901.5|0
1663779900000|2022-09-21 17:05:00|11923.2|11907.2|11921.2|11905.2|11924.6|11908.6|11911.7|11895.7|0
1663780200000|2022-09-21 17:10:00|11920.8|11904.8|11916.8|11900.8|11926|11910|11916.5|11900.5|0
1663780500000|2022-09-21 17:15:00|11915.5|11899.5|11912|11896|11915.5|11899.5|11904|11888|0
1663780800000|2022-09-21 17:20:00|11911.7|11895.7|11910.1|11894.1|11912.8|11896.8|11905.5|11889.5|0
1663781100000|2022-09-21 17:25:00|11909.8|11893.8|11919.7|11903.7|11920.7|11904.7|11905.6|11889.6|0
1663781400000|2022-09-21 17:30:00|11919.5|11903.5|11930.5|11914.5|11932|11916|11918|11902|0
1663781700000|2022-09-21 17:35:00|11930.7|11914.7|11938|11922|11938.7|11922.7|11929.8|11913.8|0
1663782000000|2022-09-21 17:40:00|11938.1|11922.1|11944.2|11928.2|11945.8|11929.8|11935.7|11919.7|0
1663782300000|2022-09-21 17:45:00|11944|11928|11945.7|11929.7|11952.7|11936.7|11935.7|11919.7|0
1663782600000|2022-09-21 17:50:00|11946|11930|11943.6|11927.6|11952.3|11936.3|11943.2|11927.2|0
1663782900000|2022-09-21 17:55:00|11941.3|11925.3|11969.2|11953.2|11977.7|11961.7|11941.3|11925.3|0
1663783200000|2022-09-21 18:00:00|11979.2|11963.2|11730.1|11714.1|11979.2|11963.2|11730.1|11714.1|0
1663783500000|2022-09-21 18:05:00|11729.5|11713.5|11799.8|11783.8|11835.1|11819.1|11707.5|11691.5|0
1663783800000|2022-09-21 18:10:00|11801.1|11785.1|11739.8|11723.8|11818.1|11802.1|11735.8|11719.8|0
1663784100000|2022-09-21 18:15:00|11735.6|11719.6|11760.5|11744.5|11770.8|11754.8|11731.6|11715.6|0
1663784400000|2022-09-21 18:20:00|11757.8|11741.8|11797.3|11781.3|11800.8|11784.8|11757.8|11741.8|0
1663784700000|2022-09-21 18:25:00|11796.7|11780.7|11788.1|11772.1|11828.3|11812.3|11781.7|11765.7|0
1663785000000|2022-09-21 18:30:00|11785.1|11769.1|11910.3|11894.3|11917|11901|11754.1|11738.1|0
1663785300000|2022-09-21 18:35:00|11900.5|11884.5|11886.6|11870.6|11928.6|11912.6|11859.6|11843.6|0
1663785600000|2022-09-21 18:40:00|11882.7|11866.7|12021.2|12005.2|12031.1|12015.1|11862.1|11846.1|0
1663785900000|2022-09-21 18:45:00|12018.3|12002.3|11973.1|11957.1|12074.7|12058.7|11943.7|11927.7|0
1663786200000|2022-09-21 18:50:00|11973|11957|12014.6|11998.6|12024.3|12008.3|11926|11910|0
1663786500000|2022-09-21 18:55:00|12017.7|12001.7|12005.2|11989.2|12026.6|12010.6|11969|11953|0
1663786800000|2022-09-21 19:00:00|12011.5|11995.5|11981.7|11965.7|12034.2|12018.2|11964.5|11948.5|0
1663787100000|2022-09-21 19:05:00|11982.2|11966.2|11941.7|11925.7|12009.3|11993.3|11939.6|11923.6|0
1663787400000|2022-09-21 19:10:00|11946|11930|11949.6|11933.6|11951|11935|11836.8|11820.8|0
1663787700000|2022-09-21 19:15:00|11949.3|11933.3|11913.6|11897.6|11973|11957|11904.1|11888.1|0
1663788000000|2022-09-21 19:20:00|11912.5|11896.5|11883|11867|11912.5|11896.5|11869|11853|0
1663788300000|2022-09-21 19:25:00|11883.9|11867.9|11795|11779|11884|11868|11791.1|11775.1|0
1663788600000|2022-09-21 19:30:00|11791.2|11775.2|11796.1|11780.1|11800.4|11784.4|11745.1|11729.1|0
1663788900000|2022-09-21 19:35:00|11796.2|11780.2|11719.2|11703.2|11796.7|11780.7|11713.1|11697.1|0
1663789200000|2022-09-21 19:40:00|11719.4|11703.4|11694.6|11678.6|11743.1|11727.1|11694.6|11678.6|0
1663789500000|2022-09-21 19:45:00|11694|11678|11675|11659|11694|11678|11662.4|11646.4|0
1663789800000|2022-09-21 19:50:00|11681.4|11665.4|11696.6|11680.6|11711.2|11695.2|11678|11662|0
1663790100000|2022-09-21 19:55:00|11694.7|11678.7|11645.7|11629.7|11694.7|11678.7|11644.2|11628.2|0
1663790400000|2022-09-21 20:00:00|11642.6|11626.6|11626.4|11610.4|11644.9|11628.9|11624.4|11608.4|0
1663790700000|2022-09-21 20:05:00|11625.6|11609.6|11636.2|11620.2|11643.5|11627.5|11624.6|11608.6|0
1663791000000|2022-09-21 20:10:00|11636.5|11620.5|11635.2|11619.2|11643.5|11627.5|11624.6|11608.6|0
1663791300000|2022-09-21 20:15:00|11635.6|11619.6|11617.7|11601.7|11640.9|11624.9|11617.6|11601.6|0
1663791600000|2022-09-21 20:20:00|11618.5|11602.5|11603.7|11587.7|11624.9|11608.9|11603.4|11587.4|0
1663791900000|2022-09-21 20:25:00|11603.6|11587.6|11590.4|11574.4|11604.1|11588.1|11586.7|11570.7|0
1663792200000|2022-09-21 20:30:00|11589.1|11573.1|11594|11578|11607.4|11591.4|11589.1|11573.1|0
1663792500000|2022-09-21 20:35:00|11594.1|11578.1|11593.9|11577.9|11599.9|11583.9|11592.4|11576.4|0
1663792800000|2022-09-21 20:40:00|11594.4|11578.4|11596|11580|11597.2|11581.2|11590|11574|0
1663793100000|2022-09-21 20:45:00|11596.6|11580.6|11614.6|11598.6|11617.2|11601.2|11595.5|11579.5|0
1663793400000|2022-09-21 20:50:00|11614.7|11598.7|11608.4|11592.4|11615.5|11599.5|11604.1|11588.1|0
1663793700000|2022-09-21 20:55:00|11608.6|11592.6|11605|11589|11610|11594|11598.7|11582.7|0
1663794000000|2022-09-21 21:00:00|11604.4|11588.4|11606.9|11590.9|11609|11593|11603|11587|0
1663794300000|2022-09-21 21:05:00|11607|11591|11612.5|11596.5|11613.1|11597.1|11606.8|11590.8|0
1663794600000|2022-09-21 21:10:00|11612.4|11596.4|11609.9|11593.9|11612.9|11596.9|11609.5|11593.5|0
1663794900000|2022-09-21 21:15:00|11609.7|11593.7|11610.4|11594.4|11610.9|11594.9|11609.2|11593.2|0
1663795200000|2022-09-21 21:20:00|11610.3|11594.3|11610.2|11594.2|11610.9|11594.9|11608.9|11592.9|0
1663795500000|2022-09-21 21:25:00|11610|11594|11610.4|11594.4|11610.5|11594.5|11609.1|11593.1|0
1663795800000|2022-09-21 21:30:00|11610.5|11594.5|11608.2|11592.2|11610.6|11594.6|11607.4|11591.4|0
1663796100000|2022-09-21 21:35:00|11608.5|11592.5|11608.3|11592.3|11608.8|11592.8|11607.5|11591.5|0
1663796400000|2022-09-21 21:40:00|11609.3|11593.3|11609.8|11593.8|11610.1|11594.1|11608.8|11592.8|0
1663796700000|2022-09-21 21:45:00|11610|11594|11607.5|11591.5|11610.5|11594.5|11607.3|11591.3|0
1663797000000|2022-09-21 21:50:00|11607.8|11591.8|11609.1|11593.1|11611.6|11595.6|11607.7|11591.7|0
1663797300000|2022-09-21 21:55:00|11608.2|11592.2|11606.9|11590.9|11608.7|11592.7|11603.3|11587.3|0
1663797600000|2022-09-21 22:00:00|11601.1|11585.1|11610.7|11594.7|11616.7|11600.7|11600.1|11584.1|0
1663797900000|2022-09-21 22:05:00|11610.6|11594.6|11605|11589|11610.9|11594.9|11602.1|11586.1|0
1663798200000|2022-09-21 22:10:00|11605.7|11589.7|11597.2|11581.2|11607.5|11591.5|11594.1|11578.1|0
1663798500000|2022-09-21 22:15:00|11596.4|11580.4|11597|11581|11600|11584|11594|11578|0
1663798800000|2022-09-21 22:20:00|11597.2|11581.2|11601.2|11585.2|11602.1|11586.1|11595.2|11579.2|0
1663799100000|2022-09-21 22:25:00|11601|11585|11603.5|11587.5|11604.7|11588.7|11598.5|11582.5|0
1663799400000|2022-09-21 22:30:00|11603.6|11587.6|11598.7|11582.7|11604.4|11588.4|11597.6|11581.6|0
1663799700000|2022-09-21 22:35:00|11598.2|11582.2|11599.7|11583.7|11600|11584|11594.6|11578.6|0
1663800000000|2022-09-21 22:40:00|11599.5|11583.5|11570.2|11554.2|11600.2|11584.2|11570.2|11554.2|0
1663800300000|2022-09-21 22:45:00|11570.1|11554.1|11564|11548|11572.1|11556.1|11560.5|11544.5|0
1663800600000|2022-09-21 22:50:00|11563.7|11547.7|11563|11547|11567.6|11551.6|11557.2|11541.2|0
1663800900000|2022-09-21 22:55:00|11562.9|11546.9|11562.2|11546.2|11567.4|11551.4|11562.2|11546.2|0
1663801200000|2022-09-21 23:00:00|11562|11546|11566.7|11550.7|11567.7|11551.7|11558.2|11542.2|0
1663801500000|2022-09-21 23:05:00|11566.6|11550.6|11569|11553|11572.9|11556.9|11565.6|11549.6|0
1663801800000|2022-09-21 23:10:00|11569.5|11553.5|11550.1|11534.1|11570.5|11554.5|11549.5|11533.5|0
1663802100000|2022-09-21 23:15:00|11551.4|11535.4|11557|11541|11557|11541|11550.1|11534.1|0
1663802400000|2022-09-21 23:20:00|11557.1|11541.1|11562.7|11546.7|11565.2|11549.2|11556.9|11540.9|0
1663802700000|2022-09-21 23:25:00|11562.6|11546.6|11558.2|11542.2|11565.9|11549.9|11556.9|11540.9|0
1663803000000|2022-09-21 23:30:00|11558|11542|11547.2|11531.2|11558.5|11542.5|11546.7|11530.7|0
1663803300000|2022-09-21 23:35:00|11547.5|11531.5|11552.5|11536.5|11556.5|11540.5|11547|11531|0
1663803600000|2022-09-21 23:40:00|11552.6|11536.6|11551.7|11535.7|11554.4|11538.4|11548.1|11532.1|0
1663803900000|2022-09-21 23:45:00|11552.1|11536.1|11550.2|11534.2|11554.7|11538.7|11549.1|11533.1|0
1663804200000|2022-09-21 23:50:00|11550.1|11534.1|11556.9|11540.9|11557.9|11541.9|11546.7|11530.7|0
1663804500000|2022-09-21 23:55:00|11556.5|11540.5|11552|11536|11561.6|11545.6|11550.1|11534.1|0
1663804800000|2022-09-22 00:00:00|11550.5|11534.5|11560.9|11544.9|11563.2|11547.2|11541.9|11525.9|0
1663805100000|2022-09-22 00:05:00|11559.4|11543.4|11558.2|11542.2|11563.6|11547.6|11557.2|11541.2|0
1663805400000|2022-09-22 00:10:00|11558.4|11542.4|11557|11541|11562.2|11546.2|11555.9|11539.9|0
1663805700000|2022-09-22 00:15:00|11556.9|11540.9|11555.1|11539.1|11561.5|11545.5|11544.4|11528.4|0
1663806000000|2022-09-22 00:20:00|11554.9|11538.9|11553|11537|11557.2|11541.2|11550.7|11534.7|0
1663806300000|2022-09-22 00:25:00|11552.1|11536.1|11552.1|11536.1|11554.9|11538.9|11549.5|11533.5|0
1663806600000|2022-09-22 00:30:00|11552|11536|11553|11537|11555.6|11539.6|11550.2|11534.2|0
1663806900000|2022-09-22 00:35:00|11552.5|11536.5|11556|11540|11556.9|11540.9|11551.4|11535.4|0
1663807200000|2022-09-22 00:40:00|11555.9|11539.9|11534.5|11518.5|11557|11541|11531|11515|0
1663807500000|2022-09-22 00:45:00|11533.4|11517.4|11542.2|11526.2|11542.6|11526.6|11530.9|11514.9|0
1663807800000|2022-09-22 00:50:00|11541.9|11525.9|11532.2|11516.2|11542|11526|11532.2|11516.2|0
1663808100000|2022-09-22 00:55:00|11533.1|11517.1|11520|11504|11533.1|11517.1|11512.1|11496.1|0
1663808400000|2022-09-22 01:00:00|11520.1|11504.1|11516.7|11500.7|11525.9|11509.9|11515|11499|0
1663808700000|2022-09-22 01:05:00|11516.5|11500.5|11505.4|11489.4|11523|11507|11505.2|11489.2|0
1663809000000|2022-09-22 01:10:00|11505.2|11489.2|11495.2|11479.2|11508.2|11492.2|11489.2|11473.2|0
1663809300000|2022-09-22 01:15:00|11495.5|11479.5|11511.1|11495.1|11512.2|11496.2|11495.4|11479.4|0
1663809600000|2022-09-22 01:20:00|11511.2|11495.2|11508.5|11492.5|11511.2|11495.2|11499|11483|0
1663809900000|2022-09-22 01:25:00|11509.2|11493.2|11507.5|11491.5|11512.6|11496.6|11505.5|11489.5|0
1663810200000|2022-09-22 01:30:00|11508|11492|11511.9|11495.9|11515.5|11499.5|11506|11490|0
1663810500000|2022-09-22 01:35:00|11511.1|11495.1|11507.2|11491.2|11511.6|11495.6|11501.5|11485.5|0
1663810800000|2022-09-22 01:40:00|11507.6|11491.6|11517.6|11501.6|11518|11502|11507.2|11491.2|0
1663811100000|2022-09-22 01:45:00|11517|11501|11523.7|11507.7|11524.2|11508.2|11513|11497|0
1663811400000|2022-09-22 01:50:00|11523.5|11507.5|11525.9|11509.9|11532.1|11516.1|11523.5|11507.5|0
1663811700000|2022-09-22 01:55:00|11525.5|11509.5|11538.1|11522.1|11538.5|11522.5|11525|11509|0
1663812000000|2022-09-22 02:00:00|11537.9|11521.9|11543.2|11527.2|11549.2|11533.2|11534.1|11518.1|0
1663812300000|2022-09-22 02:05:00|11543.6|11527.6|11533.9|11517.9|11547.5|11531.5|11532.9|11516.9|0
1663812600000|2022-09-22 02:10:00|11534|11518|11536.5|11520.5|11537.7|11521.7|11530.2|11514.2|0
1663812900000|2022-09-22 02:15:00|11536.7|11520.7|11536.1|11520.1|11541.9|11525.9|11534.5|11518.5|0
1663813200000|2022-09-22 02:20:00|11536|11520|11539.4|11523.4|11546.9|11530.9|11535.1|11519.1|0
1663813500000|2022-09-22 02:25:00|11538.9|11522.9|11536.2|11520.2|11539.7|11523.7|11532.1|11516.1|0
1663813800000|2022-09-22 02:30:00|11535.7|11519.7|11535.4|11519.4|11542.6|11526.6|11533.2|11517.2|0
1663814100000|2022-09-22 02:35:00|11535.1|11519.1|11545.6|11529.6|11548.2|11532.2|11535.1|11519.1|0
1663814400000|2022-09-22 02:40:00|11545.9|11529.9|11550.5|11534.5|11552.7|11536.7|11542.4|11526.4|0
1663814700000|2022-09-22 02:45:00|11551|11535|11557.5|11541.5|11557.5|11541.5|11548.5|11532.5|0
1663815000000|2022-09-22 02:50:00|11556.9|11540.9|11552.4|11536.4|11564.2|11548.2|11552.4|11536.4|0
1663815300000|2022-09-22 02:55:00|11553.4|11537.4|11555.9|11539.9|11569.1|11553.1|11552.2|11536.2|0
1663815600000|2022-09-22 03:00:00|11555|11539|11551.2|11535.2|11556.4|11540.4|11549.7|11533.7|0
1663815900000|2022-09-22 03:05:00|11551|11535|11547.4|11531.4|11553.6|11537.6|11544.5|11528.5|0
1663816200000|2022-09-22 03:10:00|11547|11531|11545.4|11529.4|11549.7|11533.7|11541.4|11525.4|0
1663816500000|2022-09-22 03:15:00|11546.4|11530.4|11547.5|11531.5|11549.2|11533.2|11542|11526|0
1663816800000|2022-09-22 03:20:00|11547.7|11531.7|11552.7|11536.7|11553.7|11537.7|11546|11530|0
1663817100000|2022-09-22 03:25:00|11552.9|11536.9|11547.5|11531.5|11553.1|11537.1|11547.5|11531.5|0
1663817400000|2022-09-22 03:30:00|11547.6|11531.6|11551.5|11535.5|11557.5|11541.5|11547.6|11531.6|0
1663817700000|2022-09-22 03:35:00|11550.9|11534.9|11556.2|11540.2|11558|11542|11550.9|11534.9|0
1663818000000|2022-09-22 03:40:00|11555.5|11539.5|11558.2|11542.2|11560.6|11544.6|11555.4|11539.4|0
1663818300000|2022-09-22 03:45:00|11558.5|11542.5|11555.6|11539.6|11558.5|11542.5|11552.9|11536.9|0
1663818600000|2022-09-22 03:50:00|11555.5|11539.5|11554|11538|11556|11540|11553.7|11537.7|0
1663818900000|2022-09-22 03:55:00|11553.9|11537.9|11548.9|11532.9|11554|11538|11545|11529|0
1663819200000|2022-09-22 04:00:00|11549|11533|11553.1|11537.1|11553.7|11537.7|11546.2|11530.2|0
1663819500000|2022-09-22 04:05:00|11553.2|11537.2|11554.6|11538.6|11558.4|11542.4|11552.4|11536.4|0
1663819800000|2022-09-22 04:10:00|11554.7|11538.7|11554.1|11538.1|11556.4|11540.4|11552.6|11536.6|0
1663820100000|2022-09-22 04:15:00|11553.7|11537.7|11556.2|11540.2|11557.1|11541.1|11550|11534|0
1663820400000|2022-09-22 04:20:00|11556.4|11540.4|11562.2|11546.2|11565.7|11549.7|11556.4|11540.4|0
1663820700000|2022-09-22 04:25:00|11562.4|11546.4|11565.9|11549.9|11567.1|11551.1|11562|11546|0
1663821000000|2022-09-22 04:30:00|11565.7|11549.7|11564.5|11548.5|11568.4|11552.4|11562.9|11546.9|0
1663821300000|2022-09-22 04:35:00|11564.2|11548.2|11559.7|11543.7|11566.2|11550.2|11558|11542|0
1663821600000|2022-09-22 04:40:00|11559.6|11543.6|11557.4|11541.4|11559.6|11543.6|11557|11541|0
1663821900000|2022-09-22 04:45:00|11557.7|11541.7|11559.2|11543.2|11562.2|11546.2|11555.1|11539.1|0
1663822200000|2022-09-22 04:50:00|11559.4|11543.4|11560.5|11544.5|11562.5|11546.5|11555.9|11539.9|0
1663822500000|2022-09-22 04:55:00|11560.4|11544.4|11556.5|11540.5|11560.5|11544.5|11555.4|11539.4|0
1663822800000|2022-09-22 05:00:00|11556|11540|11562.5|11546.5|11562.5|11546.5|11554|11538|0
1663823100000|2022-09-22 05:05:00|11562.7|11546.7|11564.9|11548.9|11564.9|11548.9|11558|11542|0
1663823400000|2022-09-22 05:10:00|11565.4|11549.4|11552.4|11536.4|11566|11550|11552.1|11536.1|0
1663823700000|2022-09-22 05:15:00|11552.5|11536.5|11558.5|11542.5|11561|11545|11551.5|11535.5|0
1663824000000|2022-09-22 05:20:00|11557.4|11541.4|11563|11547|11563.4|11547.4|11555.1|11539.1|0
1663824300000|2022-09-22 05:25:00|11562.2|11546.2|11563.5|11547.5|11564.7|11548.7|11561.5|11545.5|0
1663824600000|2022-09-22 05:30:00|11563.4|11547.4|11580.2|11564.2|11581.1|11565.1|11558.9|11542.9|0
1663824900000|2022-09-22 05:35:00|11579.2|11563.2|11580.4|11564.4|11583.7|11567.7|11573.2|11557.2|0
1663825200000|2022-09-22 05:40:00|11581.2|11565.2|11576|11560|11583.4|11567.4|11574|11558|0
1663825500000|2022-09-22 05:45:00|11577|11561|11572.6|11556.6|11577.1|11561.1|11570.7|11554.7|0
1663825800000|2022-09-22 05:50:00|11572.7|11556.7|11572.2|11556.2|11574.9|11558.9|11568.7|11552.7|0
1663826100000|2022-09-22 05:55:00|11572.6|11556.6|11563.7|11547.7|11574.7|11558.7|11563.6|11547.6|0
1663826400000|2022-09-22 06:00:00|11562.5|11546.5|11571.7|11555.7|11574.6|11558.6|11562.5|11546.5|0
1663826700000|2022-09-22 06:05:00|11571.9|11555.9|11582.7|11566.7|11586.6|11570.6|11568|11552|0
1663827000000|2022-09-22 06:10:00|11582.2|11566.2|11571|11555|11587|11571|11570.7|11554.7|0
1663827300000|2022-09-22 06:15:00|11570.9|11554.9|11572.7|11556.7|11578.6|11562.6|11568.9|11552.9|0
1663827600000|2022-09-22 06:20:00|11572.4|11556.4|11576.5|11560.5|11586|11570|11571.5|11555.5|0
1663827900000|2022-09-22 06:25:00|11575.5|11559.5|11585.1|11569.1|11587.4|11571.4|11575|11559|0
1663828200000|2022-09-22 06:30:00|11585.2|11569.2|11561.9|11545.9|11585.5|11569.5|11561.9|11545.9|0
1663828500000|2022-09-22 06:35:00|11563.1|11547.1|11555.9|11539.9|11565.7|11549.7|11551.4|11535.4|0
1663828800000|2022-09-22 06:40:00|11555.1|11539.1|11547.4|11531.4|11555.4|11539.4|11545.1|11529.1|0
1663829100000|2022-09-22 06:45:00|11547.9|11531.9|11545.9|11529.9|11547.9|11531.9|11536|11520|0
1663829400000|2022-09-22 06:50:00|11546|11530|11552.5|11536.5|11552.7|11536.7|11542.4|11526.4|0
1663829700000|2022-09-22 06:55:00|11551.9|11535.9|11554.1|11538.1|11558.9|11542.9|11548.1|11532.1|0
1663830000000|2022-09-22 07:00:00|11552.4|11536.4|11547.6|11531.6|11552.6|11536.6|11539.6|11523.6|0
1663830300000|2022-09-22 07:05:00|11548.1|11532.1|11552.1|11536.1|11558.6|11542.6|11547.4|11531.4|0
1663830600000|2022-09-22 07:10:00|11551.1|11535.1|11557.6|11541.6|11558.4|11542.4|11545.2|11529.2|0
1663830900000|2022-09-22 07:15:00|11557|11541|11572.2|11556.2|11577.1|11561.1|11556.1|11540.1|0
1663831200000|2022-09-22 07:20:00|11571.9|11555.9|11574.2|11558.2|11578.9|11562.9|11565.9|11549.9|0
1663831500000|2022-09-22 07:25:00|11573.1|11557.1|11584.1|11568.1|11593.1|11577.1|11570.1|11554.1|0
1663831800000|2022-09-22 07:30:00|11583|11567|11589.6|11573.6|11595|11579|11578.5|11562.5|0
1663832100000|2022-09-22 07:35:00|11590.9|11574.9|11590.6|11574.6|11599|11583|11582.5|11566.5|0
1663832400000|2022-09-22 07:40:00|11591.1|11575.1|11601|11585|11602.4|11586.4|11586.9|11570.9|0
1663832700000|2022-09-22 07:45:00|11602.6|11586.6|11651.2|11635.2|11651.2|11635.2|11602.6|11586.6|0
1663833000000|2022-09-22 07:50:00|11650|11634|11655.2|11639.2|11662.7|11646.7|11642.9|11626.9|0
1663833300000|2022-09-22 07:55:00|11655|11639|11652.1|11636.1|11658.2|11642.2|11646.7|11630.7|0
1663833600000|2022-09-22 08:00:00|11652.9|11636.9|11679.1|11663.1|11679.1|11663.1|11648.6|11632.6|0
1663833900000|2022-09-22 08:05:00|11681.2|11665.2|11668.1|11652.1|11687|11671|11663.4|11647.4|0
1663834200000|2022-09-22 08:10:00|11667.9|11651.9|11662|11646|11674.6|11658.6|11661.9|11645.9|0
1663834500000|2022-09-22 08:15:00|11663.1|11647.1|11683.6|11667.6|11684.4|11668.4|11662.2|11646.2|0
1663834800000|2022-09-22 08:20:00|11682.5|11666.5|11687.5|11671.5|11696.4|11680.4|11679.7|11663.7|0
1663835100000|2022-09-22 08:25:00|11687.6|11671.6|11681.9|11665.9|11690.5|11674.5|11677.9|11661.9|0
1663835400000|2022-09-22 08:30:00|11680.9|11664.9|11692.4|11676.4|11693.9|11677.9|11680.6|11664.6|0
1663835700000|2022-09-22 08:35:00|11693.7|11677.7|11702.1|11686.1|11709|11693|11692.5|11676.5|0
1663836000000|2022-09-22 08:40:00|11701.5|11685.5|11723.2|11707.2|11723.5|11707.5|11699.7|11683.7|0
1663836300000|2022-09-22 08:45:00|11722.5|11706.5|11701.6|11685.6|11734.5|11718.5|11698.1|11682.1|0
1663836600000|2022-09-22 08:50:00|11702.4|11686.4|11691.6|11675.6|11709|11693|11688.7|11672.7|0
1663836900000|2022-09-22 08:55:00|11691|11675|11693.9|11677.9|11696.4|11680.4|11687.9|11671.9|0
1663837200000|2022-09-22 09:00:00|11692.5|11676.5|11676.7|11660.7|11695.5|11679.5|11671.4|11655.4|0
1663837500000|2022-09-22 09:05:00|11677.1|11661.1|11655|11639|11679.2|11663.2|11654|11638|0
1663837800000|2022-09-22 09:10:00|11655.2|11639.2|11671.2|11655.2|11674|11658|11655|11639|0
1663838100000|2022-09-22 09:15:00|11672.2|11656.2|11660.6|11644.6|11680.5|11664.5|11657.6|11641.6|0
1663838400000|2022-09-22 09:20:00|11660|11644|11655|11639|11669.7|11653.7|11650.6|11634.6|0
1663838700000|2022-09-22 09:25:00|11654.9|11638.9|11660.1|11644.1|11661.2|11645.2|11652.1|11636.1|0
1663839000000|2022-09-22 09:30:00|11661.5|11645.5|11655.1|11639.1|11671.7|11655.7|11655.1|11639.1|0
1663839300000|2022-09-22 09:35:00|11654|11638|11632.4|11616.4|11659.7|11643.7|11631.6|11615.6|0
1663839600000|2022-09-22 09:40:00|11631.6|11615.6|11627.1|11611.1|11636.5|11620.5|11621.5|11605.5|0
1663839900000|2022-09-22 09:45:00|11627.5|11611.5|11626.1|11610.1|11638.5|11622.5|11624|11608|0
1663840200000|2022-09-22 09:50:00|11625.9|11609.9|11635|11619|11636.4|11620.4|11622.2|11606.2|0
1663840500000|2022-09-22 09:55:00|11636|11620|11639.7|11623.7|11645.1|11629.1|11633.6|11617.6|0
1663840800000|2022-09-22 10:00:00|11639.5|11623.5|11621.4|11605.4|11643.2|11627.2|11619.2|11603.2|0
1663841100000|2022-09-22 10:05:00|11621.2|11605.2|11629.4|11613.4|11632.7|11616.7|11619.4|11603.4|0
1663841400000|2022-09-22 10:10:00|11629.9|11613.9|11626.5|11610.5|11631|11615|11625.5|11609.5|0
1663841700000|2022-09-22 10:15:00|11626.4|11610.4|11631.6|11615.6|11632.5|11616.5|11624.7|11608.7|0
1663842000000|2022-09-22 10:20:00|11631.5|11615.5|11640.4|11624.4|11643.7|11627.7|11629.1|11613.1|0
1663842300000|2022-09-22 10:25:00|11640|11624|11653.2|11637.2|11653.2|11637.2|11639.9|11623.9|0
1663842600000|2022-09-22 10:30:00|11654|11638|11667.7|11651.7|11669.6|11653.6|11652.7|11636.7|0
1663842900000|2022-09-22 10:35:00|11668|11652|11669.6|11653.6|11672.4|11656.4|11661.7|11645.7|0
1663843200000|2022-09-22 10:40:00|11669.4|11653.4|11657.4|11641.4|11669.4|11653.4|11651.2|11635.2|0
1663843500000|2022-09-22 10:45:00|11657.5|11641.5|11644.7|11628.7|11659|11643|11643.6|11627.6|0
1663843800000|2022-09-22 10:50:00|11645.5|11629.5|11661.9|11645.9|11667.1|11651.1|11644.9|11628.9|0
1663844100000|2022-09-22 10:55:00|11662.2|11646.2|11664.2|11648.2|11667.2|11651.2|11658.9|11642.9|0
1663844400000|2022-09-22 11:00:00|11663.4|11647.4|11649|11633|11672.7|11656.7|11633.9|11617.9|0
1663844700000|2022-09-22 11:05:00|11650.1|11634.1|11617|11601|11653.2|11637.2|11616.2|11600.2|0
1663845000000|2022-09-22 11:10:00|11615.9|11599.9|11601.6|11585.6|11620.1|11604.1|11601.2|11585.2|0
1663845300000|2022-09-22 11:15:00|11601.7|11585.7|11617|11601|11622.1|11606.1|11601.2|11585.2|0
1663845600000|2022-09-22 11:20:00|11616.9|11600.9|11604.4|11588.4|11620.1|11604.1|11595|11579|0
1663845900000|2022-09-22 11:25:00|11603.5|11587.5|11581.6|11565.6|11611.6|11595.6|11579|11563|0
1663846200000|2022-09-22 11:30:00|11581|11565|11596.1|11580.1|11600|11584|11581|11565|0
1663846500000|2022-09-22 11:35:00|11595.5|11579.5|11616.4|11600.4|11616.4|11600.4|11594.1|11578.1|0
1663846800000|2022-09-22 11:40:00|11616.7|11600.7|11619.2|11603.2|11621.2|11605.2|11604|11588|0
1663847100000|2022-09-22 11:45:00|11619.1|11603.1|11610.9|11594.9|11619.1|11603.1|11601.2|11585.2|0
1663847400000|2022-09-22 11:50:00|11611.1|11595.1|11632.5|11616.5|11634.5|11618.5|11610.4|11594.4|0
1663847700000|2022-09-22 11:55:00|11631.6|11615.6|11638.2|11622.2|11647|11631|11631.6|11615.6|0
1663848000000|2022-09-22 12:00:00|11639.7|11623.7|11638.5|11622.5|11641.7|11625.7|11624.6|11608.6|0
1663848300000|2022-09-22 12:05:00|11638.7|11622.7|11634.9|11618.9|11639.5|11623.5|11619.4|11603.4|0
1663848600000|2022-09-22 12:10:00|11635.5|11619.5|11661.9|11645.9|11661.9|11645.9|11635.5|11619.5|0
1663848900000|2022-09-22 12:15:00|11664.4|11648.4|11654.2|11638.2|11667.1|11651.1|11651.6|11635.6|0
1663849200000|2022-09-22 12:20:00|11655.1|11639.1|11637|11621|11655.2|11639.2|11634.5|11618.5|0
1663849500000|2022-09-22 12:25:00|11636.9|11620.9|11635.4|11619.4|11654.2|11638.2|11635.4|11619.4|0
1663849800000|2022-09-22 12:30:00|11636|11620|11630|11614|11636.9|11620.9|11608.4|11592.4|0
1663850100000|2022-09-22 12:35:00|11628.2|11612.2|11639.5|11623.5|11651.7|11635.7|11622.5|11606.5|0
1663850400000|2022-09-22 12:40:00|11639.9|11623.9|11648.6|11632.6|11659.1|11643.1|11636.9|11620.9|0
1663850700000|2022-09-22 12:45:00|11649.9|11633.9|11663.1|11647.1|11671.5|11655.5|11645.6|11629.6|0
1663851000000|2022-09-22 12:50:00|11660.9|11644.9|11674|11658|11689.6|11673.6|11657.4|11641.4|0
1663851300000|2022-09-22 12:55:00|11673.7|11657.7|11656.1|11640.1|11680.1|11664.1|11655|11639|0
1663851600000|2022-09-22 13:00:00|11654.7|11638.7|11637.6|11621.6|11659.4|11643.4|11636.2|11620.2|0
1663851900000|2022-09-22 13:05:00|11637.2|11621.2|11640.7|11624.7|11644.7|11628.7|11635.9|11619.9|0
1663852200000|2022-09-22 13:10:00|11641|11625|11628.7|11612.7|11642.2|11626.2|11625.4|11609.4|0
1663852500000|2022-09-22 13:15:00|11630.7|11614.7|11612.9|11596.9|11635.7|11619.7|11612.6|11596.6|0
1663852800000|2022-09-22 13:20:00|11613.6|11597.6|11593.1|11577.1|11616.4|11600.4|11586.6|11570.6|0
1663853100000|2022-09-22 13:25:00|11592.1|11576.1|11580.6|11564.6|11598.6|11582.6|11571.2|11555.2|0
1663853400000|2022-09-22 13:30:00|11579.7|11563.7|11591.6|11575.6|11619.5|11603.5|11573.4|11557.4|0
1663853700000|2022-09-22 13:35:00|11591.5|11575.5|11563.4|11547.4|11615.9|11599.9|11562.2|11546.2|0
1663854000000|2022-09-22 13:40:00|11563.7|11547.7|11540|11524|11573.2|11557.2|11523.2|11507.2|0
1663854300000|2022-09-22 13:45:00|11537.9|11521.9|11532.5|11516.5|11562.4|11546.4|11528.7|11512.7|0
1663854600000|2022-09-22 13:50:00|11531.6|11515.6|11523.4|11507.4|11546.9|11530.9|11516.6|11500.6|0
1663854900000|2022-09-22 13:55:00|11523.1|11507.1|11531.9|11515.9|11549.4|11533.4|11510.6|11494.6|0
1663855200000|2022-09-22 14:00:00|11527|11511|11518.6|11502.6|11530.9|11514.9|11506.2|11490.2|0
1663855500000|2022-09-22 14:05:00|11518.7|11502.7|11544.1|11528.1|11553.6|11537.6|11514.1|11498.1|0
1663855800000|2022-09-22 14:10:00|11541.6|11525.6|11575.6|11559.6|11576.4|11560.4|11526.5|11510.5|0
1663856100000|2022-09-22 14:15:00|11574.5|11558.5|11530.1|11514.1|11579.1|11563.1|11526.4|11510.4|0
1663856400000|2022-09-22 14:20:00|11529.6|11513.6|11521.9|11505.9|11543.9|11527.9|11510.6|11494.6|0
1663856700000|2022-09-22 14:25:00|11521.6|11505.6|11538.6|11522.6|11540.6|11524.6|11514.5|11498.5|0
1663857000000|2022-09-22 14:30:00|11536.1|11520.1|11529.4|11513.4|11562.2|11546.2|11511.4|11495.4|0
1663857300000|2022-09-22 14:35:00|11529.6|11513.6|11551.3|11535.3|11554.1|11538.1|11519.6|11503.6|0
1663857600000|2022-09-22 14:40:00|11548.4|11532.4|11529.1|11513.1|11557.3|11541.3|11526.2|11510.2|0
1663857900000|2022-09-22 14:45:00|11527.8|11511.8|11527.4|11511.4|11541.3|11525.3|11512.6|11496.6|0
1663858200000|2022-09-22 14:50:00|11526.4|11510.4|11501.8|11485.8|11526.4|11510.4|11500|11484|0
1663858500000|2022-09-22 14:55:00|11500.4|11484.4|11489.2|11473.2|11513|11497|11482|11466|0
1663858800000|2022-09-22 15:00:00|11488|11472|11486|11470|11498|11482|11480.3|11464.3|0
1663859100000|2022-09-22 15:05:00|11486.4|11470.4|11506|11490|11511.8|11495.8|11485.8|11469.8|0
1663859400000|2022-09-22 15:10:00|11504.5|11488.5|11482|11466|11505.3|11489.3|11480.8|11464.8|0
1663859700000|2022-09-22 15:15:00|11480.8|11464.8|11473|11457|11490|11474|11472.5|11456.5|0
1663860000000|2022-09-22 15:20:00|11472.8|11456.8|11463.3|11447.3|11477.5|11461.5|11455.8|11439.8|0
1663860300000|2022-09-22 15:25:00|11464.3|11448.3|11486|11470|11493.5|11477.5|11464.3|11448.3|0
1663860600000|2022-09-22 15:30:00|11486.8|11470.8|11493.3|11477.3|11508.7|11492.7|11481.5|11465.5|0
1663860900000|2022-09-22 15:35:00|11493.4|11477.4|11504|11488|11511|11495|11492|11476|0
1663861200000|2022-09-22 15:40:00|11504.3|11488.3|11498.7|11482.7|11505.5|11489.5|11489|11473|0
1663861500000|2022-09-22 15:45:00|11497|11481|11531.3|11515.3|11535.3|11519.3|11494.5|11478.5|0
1663861800000|2022-09-22 15:50:00|11530.5|11514.5|11522.8|11506.8|11535|11519|11515.4|11499.4|0
1663862100000|2022-09-22 15:55:00|11523.2|11507.2|11510.3|11494.3|11531.4|11515.4|11496.5|11480.5|0
1663862400000|2022-09-22 16:00:00|11508.5|11492.5|11518.2|11502.2|11532.2|11516.2|11506.2|11490.2|0
1663862700000|2022-09-22 16:05:00|11519.3|11503.3|11520.3|11504.3|11523.3|11507.3|11503.3|11487.3|0
1663863000000|2022-09-22 16:10:00|11518.4|11502.4|11499.8|11483.8|11522|11506|11487.2|11471.2|0
1663863300000|2022-09-22 16:15:00|11497.8|11481.8|11507|11491|11510.3|11494.3|11486.3|11470.3|0
1663863600000|2022-09-22 16:20:00|11508.3|11492.3|11545.7|11529.7|11548.5|11532.5|11494.9|11478.9|0
1663863900000|2022-09-22 16:25:00|11544.8|11528.8|11519.7|11503.7|11546.9|11530.9|11518.4|11502.4|0
1663864200000|2022-09-22 16:30:00|11519.5|11503.5|11509|11493|11521.2|11505.2|11506.4|11490.4|0
1663864500000|2022-09-22 16:35:00|11508.3|11492.3|11532.3|11516.3|11535.2|11519.2|11508|11492|0
1663864800000|2022-09-22 16:40:00|11529.6|11513.6|11530.5|11514.5|11542|11526|11523.1|11507.1|0
1663865100000|2022-09-22 16:45:00|11530.8|11514.8|11520.8|11504.8|11539.5|11523.5|11518.6|11502.6|0
1663865400000|2022-09-22 16:50:00|11520.5|11504.5|11536.1|11520.1|11548.9|11532.9|11518.6|11502.6|0
1663865700000|2022-09-22 16:55:00|11535.4|11519.4|11524|11508|11554.5|11538.5|11523.6|11507.6|0
1663866000000|2022-09-22 17:00:00|11522.9|11506.9|11512.1|11496.1|11532.1|11516.1|11505.4|11489.4|0
1663866300000|2022-09-22 17:05:00|11510.9|11494.9|11496.9|11480.9|11518.5|11502.5|11496.9|11480.9|0
1663866600000|2022-09-22 17:10:00|11497.9|11481.9|11492|11476|11506.1|11490.1|11491.1|11475.1|0
1663866900000|2022-09-22 17:15:00|11492.1|11476.1|11496.6|11480.6|11499.8|11483.8|11482.1|11466.1|0
1663867200000|2022-09-22 17:20:00|11496|11480|11492.3|11476.3|11506.4|11490.4|11488.9|11472.9|0
1663867500000|2022-09-22 17:25:00|11491.6|11475.6|11513.3|11497.3|11514.1|11498.1|11490.4|11474.4|0
1663867800000|2022-09-22 17:30:00|11513.5|11497.5|11527.3|11511.3|11528.1|11512.1|11510.9|11494.9|0
1663868100000|2022-09-22 17:35:00|11527.8|11511.8|11521|11505|11532.6|11516.6|11516.1|11500.1|0
1663868400000|2022-09-22 17:40:00|11519.6|11503.6|11509.9|11493.9|11530.4|11514.4|11509.6|11493.6|0
1663868700000|2022-09-22 17:45:00|11509.5|11493.5|11517.9|11501.9|11523.4|11507.4|11503.1|11487.1|0
1663869000000|2022-09-22 17:50:00|11518.3|11502.3|11543.4|11527.4|11545.9|11529.9|11515.9|11499.9|0
1663869300000|2022-09-22 17:55:00|11543|11527|11537.1|11521.1|11550.3|11534.3|11532.1|11516.1|0
1663869600000|2022-09-22 18:00:00|11536.4|11520.4|11516.9|11500.9|11545.1|11529.1|11516.3|11500.3|0
1663869900000|2022-09-22 18:05:00|11515.4|11499.4|11508.3|11492.3|11528.6|11512.6|11507.1|11491.1|0
1663870200000|2022-09-22 18:10:00|11507.9|11491.9|11495.4|11479.4|11511.9|11495.9|11493.6|11477.6|0
1663870500000|2022-09-22 18:15:00|11494.9|11478.9|11493.5|11477.5|11505.6|11489.6|11490.9|11474.9|0
1663870800000|2022-09-22 18:20:00|11494|11478|11472.5|11456.5|11498.6|11482.6|11468.1|11452.1|0
1663871100000|2022-09-22 18:25:00|11470.8|11454.8|11484.9|11468.9|11494.4|11478.4|11467.4|11451.4|0
1663871400000|2022-09-22 18:30:00|11485.4|11469.4|11487.5|11471.5|11497.1|11481.1|11476.9|11460.9|0
1663871700000|2022-09-22 18:35:00|11487.1|11471.1|11502|11486|11503.6|11487.6|11481.1|11465.1|0
1663872000000|2022-09-22 18:40:00|11502.6|11486.6|11497.8|11481.8|11504.4|11488.4|11488.1|11472.1|0
1663872300000|2022-09-22 18:45:00|11497.3|11481.3|11488.5|11472.5|11499.3|11483.3|11474.8|11458.8|0
1663872600000|2022-09-22 18:50:00|11488.1|11472.1|11526|11510|11533.9|11517.9|11487.6|11471.6|0
1663872900000|2022-09-22 18:55:00|11526.4|11510.4|11528.9|11512.9|11536.9|11520.9|11518.4|11502.4|0
1663873200000|2022-09-22 19:00:00|11529.6|11513.6|11553.4|11537.4|11564.5|11548.5|11529.6|11513.6|0
1663873500000|2022-09-22 19:05:00|11556.1|11540.1|11560.6|11544.6|11566.4|11550.4|11548.3|11532.3|0
1663873800000|2022-09-22 19:10:00|11561.1|11545.1|11598.4|11582.4|11598.9|11582.9|11559.5|11543.5|0
1663874100000|2022-09-22 19:15:00|11597.4|11581.4|11572.3|11556.3|11599.4|11583.4|11571.6|11555.6|0
1663874400000|2022-09-22 19:20:00|11572.8|11556.8|11555|11539|11574.5|11558.5|11551|11535|0
1663874700000|2022-09-22 19:25:00|11554.5|11538.5|11569|11553|11570.5|11554.5|11537.9|11521.9|0
1663875000000|2022-09-22 19:30:00|11571|11555|11584.9|11568.9|11590.5|11574.5|11568.7|11552.7|0
1663875300000|2022-09-22 19:35:00|11588.5|11572.5|11579.8|11563.8|11603|11587|11577.3|11561.3|0
1663875600000|2022-09-22 19:40:00|11580.2|11564.2|11580.3|11564.3|11585.8|11569.8|11565.8|11549.8|0
1663875900000|2022-09-22 19:45:00|11580.2|11564.2|11618.2|11602.2|11627.8|11611.8|11576.9|11560.9|0
1663876200000|2022-09-22 19:50:00|11604.4|11588.4|11549.5|11533.5|11604.5|11588.5|11549.5|11533.5|0
1663876500000|2022-09-22 19:55:00|11549|11533|11507.4|11491.4|11555.8|11539.8|11505.9|11489.9|0
1663876800000|2022-09-22 20:00:00|11507.9|11491.9|11506.9|11490.9|11510.4|11494.4|11497.8|11481.8|0
1663877100000|2022-09-22 20:05:00|11507.5|11491.5|11520.3|11504.3|11522|11506|11507.5|11491.5|0
1663877400000|2022-09-22 20:10:00|11520|11504|11513.8|11497.8|11521.8|11505.8|11513.8|11497.8|0
1663877700000|2022-09-22 20:15:00|11512.7|11496.7|11507.9|11491.9|11513.8|11497.8|11506.4|11490.4|0
1663878000000|2022-09-22 20:20:00|11508|11492|11502.9|11486.9|11508.5|11492.5|11500.5|11484.5|0
1663878300000|2022-09-22 20:25:00|11503|11487|11500|11484|11504.2|11488.2|11498.8|11482.8|0
1663878600000|2022-09-22 20:30:00|11500.4|11484.4|11490.4|11474.4|11501.7|11485.7|11488.2|11472.2|0
1663878900000|2022-09-22 20:35:00|11490.3|11474.3|11498|11482|11499.8|11483.8|11488.8|11472.8|0
1663879200000|2022-09-22 20:40:00|11498.2|11482.2|11503.4|11487.4|11504.2|11488.2|11497.3|11481.3|0
1663879500000|2022-09-22 20:45:00|11503.5|11487.5|11509.5|11493.5|11510.2|11494.2|11503.5|11487.5|0
1663879800000|2022-09-22 20:50:00|11509|11493|11513.5|11497.5|11514|11498|11507|11491|0
1663880100000|2022-09-22 20:55:00|11514.8|11498.8|11510.8|11494.8|11517.2|11501.2|11510|11494|0
1663880400000|2022-09-22 21:00:00|11511.6|11495.6|11511.5|11495.5|11513.6|11497.6|11511.2|11495.2|0
1663880700000|2022-09-22 21:05:00|11511.4|11495.4|11508.7|11492.7|11512|11496|11508.7|11492.7|0
1663881000000|2022-09-22 21:10:00|11508.5|11492.5|11510.8|11494.8|11511.6|11495.6|11508.3|11492.3|0
1663881300000|2022-09-22 21:15:00|11510.9|11494.9|11516.3|11500.3|11516.9|11500.9|11510.7|11494.7|0
1663881600000|2022-09-22 21:20:00|11516.4|11500.4|11516.4|11500.4|11517.1|11501.1|11513.7|11497.7|0
1663881900000|2022-09-22 21:25:00|11516.3|11500.3|11518.9|11502.9|11518.9|11502.9|11516|11500|0
1663882200000|2022-09-22 21:30:00|11518|11502|11521.2|11505.2|11522.4|11506.4|11517.6|11501.6|0
1663882500000|2022-09-22 21:35:00|11521.7|11505.7|11523.9|11507.9|11524.1|11508.1|11521.1|11505.1|0
1663882800000|2022-09-22 21:40:00|11523.8|11507.8|11524.4|11508.4|11525.1|11509.1|11522.5|11506.5|0
1663883100000|2022-09-22 21:45:00|11524.3|11508.3|11521.8|11505.8|11529.5|11513.5|11521.4|11505.4|0
1663883400000|2022-09-22 21:50:00|11521.7|11505.7|11521.5|11505.5|11521.8|11505.8|11520.1|11504.1|0
1663883700000|2022-09-22 21:55:00|11521.6|11505.6|11519.9|11503.9|11522|11506|11518.5|11502.5|0
1663884000000|2022-09-22 22:00:00|11524.8|11508.8|11514.7|11498.7|11524.8|11508.8|11514.4|11498.4|0
1663884300000|2022-09-22 22:05:00|11514.8|11498.8|11518|11502|11518.4|11502.4|11510.7|11494.7|0
1663884600000|2022-09-22 22:10:00|11518.4|11502.4|11519|11503|11525.2|11509.2|11513.4|11497.4|0
1663884900000|2022-09-22 22:15:00|11518.9|11502.9|11521.7|11505.7|11523.2|11507.2|11517.2|11501.2|0
1663885200000|2022-09-22 22:20:00|11521.8|11505.8|11529|11513|11530.7|11514.7|11521.8|11505.8|0
1663885500000|2022-09-22 22:25:00|11529.2|11513.2|11526.2|11510.2|11530|11514|11526.2|11510.2|0
1663885800000|2022-09-22 22:30:00|11526.3|11510.3|11522.2|11506.2|11527.5|11511.5|11521.2|11505.2|0
1663886100000|2022-09-22 22:35:00|11522.3|11506.3|11525.9|11509.9|11528.9|11512.9|11522|11506|0
1663886400000|2022-09-22 22:40:00|11526.2|11510.2|11504.7|11488.7|11526.3|11510.3|11502.5|11486.5|0
1663886700000|2022-09-22 22:45:00|11505.2|11489.2|11508.8|11492.8|11512.8|11496.8|11502.9|11486.9|0
1663887000000|2022-09-22 22:50:00|11508.5|11492.5|11510.2|11494.2|11514.5|11498.5|11507.9|11491.9|0
1663887300000|2022-09-22 22:55:00|11509.5|11493.5|11515.7|11499.7|11518.7|11502.7|11506.4|11490.4|0
1663887600000|2022-09-22 23:00:00|11515.8|11499.8|11525.8|11509.8|11525.9|11509.9|11511.8|11495.8|0
1663887900000|2022-09-22 23:05:00|11526.5|11510.5|11522.3|11506.3|11526.5|11510.5|11518|11502|0
1663888200000|2022-09-22 23:10:00|11522.4|11506.4|11518.7|11502.7|11524.2|11508.2|11518.5|11502.5|0
1663888500000|2022-09-22 23:15:00|11519|11503|11520.4|11504.4|11521.5|11505.5|11518.2|11502.2|0
1663888800000|2022-09-22 23:20:00|11520.3|11504.3|11516.2|11500.2|11520.3|11504.3|11515.8|11499.8|0
1663889100000|2022-09-22 23:25:00|11515.9|11499.9|11522.2|11506.2|11522.9|11506.9|11515.4|11499.4|0
1663889400000|2022-09-22 23:30:00|11522.3|11506.3|11527.4|11511.4|11528.9|11512.9|11520.8|11504.8|0
1663889700000|2022-09-22 23:35:00|11527.3|11511.3|11526.9|11510.9|11527.9|11511.9|11524.7|11508.7|0
1663890000000|2022-09-22 23:40:00|11527.2|11511.2|11526.5|11510.5|11530.3|11514.3|11526.4|11510.4|0
1663890300000|2022-09-22 23:45:00|11526.2|11510.2|11523.3|11507.3|11529|11513|11521.8|11505.8|0
1663890600000|2022-09-22 23:50:00|11523.7|11507.7|11532.4|11516.4|11533.2|11517.2|11522.5|11506.5|0
1663890900000|2022-09-22 23:55:00|11532.5|11516.5|11531.8|11515.8|11534.3|11518.3|11529.8|11513.8|0
1663891200000|2022-09-23 00:00:00|11531.9|11515.9|11538|11522|11544.5|11528.5|11531.9|11515.9|0
1663891500000|2022-09-23 00:05:00|11537.9|11521.9|11529.4|11513.4|11539|11523|11529.4|11513.4|0
1663891800000|2022-09-23 00:10:00|11528|11512|11528.3|11512.3|11530.9|11514.9|11524.8|11508.8|0
1663892100000|2022-09-23 00:15:00|11528.4|11512.4|11530.5|11514.5|11534.4|11518.4|11524.8|11508.8|0
1663892400000|2022-09-23 00:20:00|11530|11514|11529.7|11513.7|11535.3|11519.3|11528.5|11512.5|0
1663892700000|2022-09-23 00:25:00|11528.7|11512.7|11532.2|11516.2|11535.3|11519.3|11525.3|11509.3|0
1663893000000|2022-09-23 00:30:00|11532.3|11516.3|11533.8|11517.8|11541.5|11525.5|11530.3|11514.3|0
1663893300000|2022-09-23 00:35:00|11533.2|11517.2|11530.2|11514.2|11533.8|11517.8|11528.7|11512.7|0
1663893600000|2022-09-23 00:40:00|11530.3|11514.3|11533.7|11517.7|11534.5|11518.5|11527.9|11511.9|0
1663893900000|2022-09-23 00:45:00|11533.9|11517.9|11534.8|11518.8|11539.2|11523.2|11532.2|11516.2|0
1663894200000|2022-09-23 00:50:00|11534.7|11518.7|11532|11516|11535.4|11519.4|11530.8|11514.8|0
1663894500000|2022-09-23 00:55:00|11532.3|11516.3|11525.9|11509.9|11533.4|11517.4|11525.9|11509.9|0
1663894800000|2022-09-23 01:00:00|11526.5|11510.5|11526.3|11510.3|11529.3|11513.3|11521.4|11505.4|0
1663895100000|2022-09-23 01:05:00|11526.4|11510.4|11514.4|11498.4|11527.7|11511.7|11513.4|11497.4|0
1663895400000|2022-09-23 01:10:00|11514.5|11498.5|11523.9|11507.9|11523.9|11507.9|11513.7|11497.7|0
1663895700000|2022-09-23 01:15:00|11525.2|11509.2|11523.4|11507.4|11525.2|11509.2|11516.8|11500.8|0
1663896000000|2022-09-23 01:20:00|11523.9|11507.9|11519.7|11503.7|11526.4|11510.4|11516.4|11500.4|0
1663896300000|2022-09-23 01:25:00|11519.4|11503.4|11511.3|11495.3|11520.5|11504.5|11511.3|11495.3|0
1663896600000|2022-09-23 01:30:00|11511|11495|11513.8|11497.8|11513.9|11497.9|11508.7|11492.7|0
1663896900000|2022-09-23 01:35:00|11513.9|11497.9|11510.2|11494.2|11517.8|11501.8|11509.7|11493.7|0
1663897200000|2022-09-23 01:40:00|11510.3|11494.3|11516.4|11500.4|11518.2|11502.2|11510.3|11494.3|0
1663897500000|2022-09-23 01:45:00|11516.3|11500.3|11518.2|11502.2|11520.7|11504.7|11514.3|11498.3|0
1663897800000|2022-09-23 01:50:00|11518.3|11502.3|11520.5|11504.5|11523|11507|11515.5|11499.5|0
1663898100000|2022-09-23 01:55:00|11520.7|11504.7|11526.9|11510.9|11527.5|11511.5|11519.7|11503.7|0
1663898400000|2022-09-23 02:00:00|11526.5|11510.5|11519.9|11503.9|11527.2|11511.2|11518.2|11502.2|0
1663898700000|2022-09-23 02:05:00|11520.4|11504.4|11522.2|11506.2|11524.2|11508.2|11520|11504|0
1663899000000|2022-09-23 02:10:00|11521.4|11505.4|11515.2|11499.2|11522.8|11506.8|11515.2|11499.2|0
1663899300000|2022-09-23 02:15:00|11515|11499|11510.2|11494.2|11515|11499|11507.8|11491.8|0
1663899600000|2022-09-23 02:20:00|11510.4|11494.4|11501.4|11485.4|11511.2|11495.2|11499.4|11483.4|0
1663899900000|2022-09-23 02:25:00|11501.5|11485.5|11493.7|11477.7|11503|11487|11492.4|11476.4|0
1663900200000|2022-09-23 02:30:00|11493.8|11477.8|11479.4|11463.4|11496.5|11480.5|11472.3|11456.3|0
1663900500000|2022-09-23 02:35:00|11479.3|11463.3|11483.3|11467.3|11484.7|11468.7|11477.7|11461.7|0
1663900800000|2022-09-23 02:40:00|11483.4|11467.4|11483.5|11467.5|11485.7|11469.7|11476.3|11460.3|0
1663901100000|2022-09-23 02:45:00|11483.9|11467.9|11489.5|11473.5|11491.8|11475.8|11483.9|11467.9|0
1663901400000|2022-09-23 02:50:00|11489.7|11473.7|11491.8|11475.8|11492.9|11476.9|11487.8|11471.8|0
1663901700000|2022-09-23 02:55:00|11491.9|11475.9|11490.5|11474.5|11493|11477|11488.7|11472.7|0
1663902000000|2022-09-23 03:00:00|11490|11474|11491.7|11475.7|11493.3|11477.3|11485.5|11469.5|0
1663902300000|2022-09-23 03:05:00|11492.3|11476.3|11497.4|11481.4|11498.3|11482.3|11491.7|11475.7|0
1663902600000|2022-09-23 03:10:00|11497.7|11481.7|11496|11480|11497.9|11481.9|11493|11477|0
1663902900000|2022-09-23 03:15:00|11495.8|11479.8|11495.2|11479.2|11500.2|11484.2|11493.7|11477.7|0
1663903200000|2022-09-23 03:20:00|11495.3|11479.3|11488.7|11472.7|11495.4|11479.4|11486.4|11470.4|0
1663903500000|2022-09-23 03:25:00|11488.8|11472.8|11491.4|11475.4|11492.2|11476.2|11487|11471|0
1663903800000|2022-09-23 03:30:00|11491.3|11475.3|11485.2|11469.2|11491.4|11475.4|11484|11468|0
1663904100000|2022-09-23 03:35:00|11485.3|11469.3|11479.3|11463.3|11485.3|11469.3|11477.5|11461.5|0
1663904400000|2022-09-23 03:40:00|11479.7|11463.7|11476.5|11460.5|11480|11464|11472.5|11456.5|0
1663904700000|2022-09-23 03:45:00|11476.4|11460.4|11477.7|11461.7|11478.7|11462.7|11472.8|11456.8|0
1663905000000|2022-09-23 03:50:00|11477.5|11461.5|11477.7|11461.7|11478.8|11462.8|11475.4|11459.4|0
1663905300000|2022-09-23 03:55:00|11477.5|11461.5|11480.4|11464.4|11482.4|11466.4|11476.3|11460.3|0
1663905600000|2022-09-23 04:00:00|11480.7|11464.7|11478.4|11462.4|11484|11468|11477.9|11461.9|0
1663905900000|2022-09-23 04:05:00|11478.3|11462.3|11448.5|11432.5|11478.4|11462.4|11444.9|11428.9|0
1663906200000|2022-09-23 04:10:00|11448.7|11432.7|11454.2|11438.2|11455.9|11439.9|11448.2|11432.2|0
1663906500000|2022-09-23 04:15:00|11453.9|11437.9|11452.8|11436.8|11455.2|11439.2|11449.7|11433.7|0
1663906800000|2022-09-23 04:20:00|11453.2|11437.2|11462.3|11446.3|11463|11447|11451.5|11435.5|0
1663907100000|2022-09-23 04:25:00|11462.2|11446.2|11464.2|11448.2|11468.3|11452.3|11462.2|11446.2|0
1663907400000|2022-09-23 04:30:00|11464.3|11448.3|11470.7|11454.7|11476.5|11460.5|11464|11448|0
1663907700000|2022-09-23 04:35:00|11469.9|11453.9|11468.3|11452.3|11472.4|11456.4|11465.9|11449.9|0
1663908000000|2022-09-23 04:40:00|11468.2|11452.2|11472.3|11456.3|11474.4|11458.4|11468|11452|0
1663908300000|2022-09-23 04:45:00|11472.4|11456.4|11464.9|11448.9|11475.8|11459.8|11462.4|11446.4|0
1663908600000|2022-09-23 04:50:00|11465|11449|11465.8|11449.8|11468.9|11452.9|11465|11449|0
1663908900000|2022-09-23 04:55:00|11465.7|11449.7|11457|11441|11468.4|11452.4|11453.4|11437.4|0
1663909200000|2022-09-23 05:00:00|11456.8|11440.8|11472.9|11456.9|11473.4|11457.4|11456.5|11440.5|0
1663909500000|2022-09-23 05:05:00|11473|11457|11484.8|11468.8|11490.4|11474.4|11472.7|11456.7|0
1663909800000|2022-09-23 05:10:00|11484.9|11468.9|11487.4|11471.4|11492|11476|11482.8|11466.8|0
1663910100000|2022-09-23 05:15:00|11487.9|11471.9|11490.2|11474.2|11495.2|11479.2|11485.5|11469.5|0
1663910400000|2022-09-23 05:20:00|11490.3|11474.3|11492.8|11476.8|11497.7|11481.7|11490.3|11474.3|0
1663910700000|2022-09-23 05:25:00|11492.7|11476.7|11490.4|11474.4|11493.7|11477.7|11487.4|11471.4|0
1663911000000|2022-09-23 05:30:00|11490.9|11474.9|11488.3|11472.3|11491.7|11475.7|11487.9|11471.9|0
1663911300000|2022-09-23 05:35:00|11488|11472|11484.7|11468.7|11489.8|11473.8|11480|11464|0
1663911600000|2022-09-23 05:40:00|11484.2|11468.2|11476.2|11460.2|11486.7|11470.7|11476.2|11460.2|0
1663911900000|2022-09-23 05:45:00|11476.5|11460.5|11478.8|11462.8|11479.4|11463.4|11468.7|11452.7|0
1663912200000|2022-09-23 05:50:00|11478.2|11462.2|11487.2|11471.2|11487.3|11471.3|11477.4|11461.4|0
1663912500000|2022-09-23 05:55:00|11487.4|11471.4|11479.9|11463.9|11487.8|11471.8|11479.7|11463.7|0
1663912800000|2022-09-23 06:00:00|11479|11463|11492.8|11476.8|11494|11478|11471.2|11455.2|0
1663913100000|2022-09-23 06:05:00|11493.3|11477.3|11495.7|11479.7|11501.4|11485.4|11488.4|11472.4|0
1663913400000|2022-09-23 06:10:00|11495.4|11479.4|11497.9|11481.9|11502.5|11486.5|11495.4|11479.4|0
1663913700000|2022-09-23 06:15:00|11497.4|11481.4|11493|11477|11500.7|11484.7|11492.4|11476.4|0
1663914000000|2022-09-23 06:20:00|11492.7|11476.7|11489.8|11473.8|11495.3|11479.3|11487.5|11471.5|0
1663914300000|2022-09-23 06:25:00|11489.7|11473.7|11475.5|11459.5|11489.7|11473.7|11475|11459|0
1663914600000|2022-09-23 06:30:00|11475.8|11459.8|11489.2|11473.2|11490.2|11474.2|11475.8|11459.8|0
1663914900000|2022-09-23 06:35:00|11489|11473|11495|11479|11499.2|11483.2|11487.9|11471.9|0
1663915200000|2022-09-23 06:40:00|11494.9|11478.9|11482.9|11466.9|11495.3|11479.3|11482|11466|0
1663915500000|2022-09-23 06:45:00|11483|11467|11484.8|11468.8|11485.3|11469.3|11477.5|11461.5|0
1663915800000|2022-09-23 06:50:00|11484.3|11468.3|11482|11466|11485.2|11469.2|11479.5|11463.5|0
1663916100000|2022-09-23 06:55:00|11482.2|11466.2|11476.4|11460.4|11482.4|11466.4|11472.3|11456.3|0
1663916400000|2022-09-23 07:00:00|11478.2|11462.2|11445.3|11429.3|11478.2|11462.2|11430.4|11414.4|0
1663916700000|2022-09-23 07:05:00|11445|11429|11456.7|11440.7|11457.3|11441.3|11443.4|11427.4|0
1663917000000|2022-09-23 07:10:00|11456|11440|11450.7|11434.7|11467.2|11451.2|11449|11433|0
1663917300000|2022-09-23 07:15:00|11449.4|11433.4|11463.2|11447.2|11466.3|11450.3|11449.4|11433.4|0
1663917600000|2022-09-23 07:20:00|11462.3|11446.3|11456.9|11440.9|11464.4|11448.4|11453.7|11437.7|0
1663917900000|2022-09-23 07:25:00|11456.2|11440.2|11460.9|11444.9|11468.2|11452.2|11455.7|11439.7|0
1663918200000|2022-09-23 07:30:00|11461.2|11445.2|11458.9|11442.9|11464.5|11448.5|11443.8|11427.8|0
1663918500000|2022-09-23 07:35:00|11459|11443|11448|11432|11459.7|11443.7|11446.5|11430.5|0
1663918800000|2022-09-23 07:40:00|11447.9|11431.9|11451.3|11435.3|11454|11438|11442.8|11426.8|0
1663919100000|2022-09-23 07:45:00|11451.5|11435.5|11460.4|11444.4|11465.7|11449.7|11445.3|11429.3|0
1663919400000|2022-09-23 07:50:00|11460.3|11444.3|11462.2|11446.2|11465.4|11449.4|11457.9|11441.9|0
1663919700000|2022-09-23 07:55:00|11462|11446|11462.2|11446.2|11465|11449|11455.2|11439.2|0
1663920000000|2022-09-23 08:00:00|11462.3|11446.3|11473.2|11457.2|11477.4|11461.4|11460.9|11444.9|0
1663920300000|2022-09-23 08:05:00|11472.8|11456.8|11459.9|11443.9|11475.4|11459.4|11458.4|11442.4|0
1663920600000|2022-09-23 08:10:00|11459.4|11443.4|11440.2|11424.2|11463.4|11447.4|11440.2|11424.2|0
1663920900000|2022-09-23 08:15:00|11438.2|11422.2|11447.3|11431.3|11448.4|11432.4|11437|11421|0
1663921200000|2022-09-23 08:20:00|11446|11430|11442.3|11426.3|11446.9|11430.9|11440.2|11424.2|0
1663921500000|2022-09-23 08:25:00|11442.7|11426.7|11435.4|11419.4|11444.7|11428.7|11432.2|11416.2|0
1663921800000|2022-09-23 08:30:00|11434.9|11418.9|11433.4|11417.4|11439.8|11423.8|11427.5|11411.5|0
1663922100000|2022-09-23 08:35:00|11433.9|11417.9|11444.9|11428.9|11446.3|11430.3|11433.9|11417.9|0
1663922400000|2022-09-23 08:40:00|11444.4|11428.4|11435.7|11419.7|11446.5|11430.5|11429.8|11413.8|0
1663922700000|2022-09-23 08:45:00|11435.8|11419.8|11426.4|11410.4|11439.7|11423.7|11425.9|11409.9|0
1663923000000|2022-09-23 08:50:00|11426|11410|11422.3|11406.3|11434.3|11418.3|11422.2|11406.2|0
1663923300000|2022-09-23 08:55:00|11421|11405|11416.8|11400.8|11422.7|11406.7|11415.7|11399.7|0
1663923600000|2022-09-23 09:00:00|11416.7|11400.7|11414.8|11398.8|11421.7|11405.7|11410.4|11394.4|0
1663923900000|2022-09-23 09:05:00|11415.4|11399.4|11411.9|11395.9|11417.7|11401.7|11405.3|11389.3|0
1663924200000|2022-09-23 09:10:00|11411.4|11395.4|11411.2|11395.2|11414.8|11398.8|11406|11390|0
1663924500000|2022-09-23 09:15:00|11410.8|11394.8|11409.5|11393.5|11416.3|11400.3|11407.3|11391.3|0
1663924800000|2022-09-23 09:20:00|11408.9|11392.9|11408.8|11392.8|11413.3|11397.3|11407.3|11391.3|0
1663925100000|2022-09-23 09:25:00|11408.7|11392.7|11402.8|11386.8|11416.4|11400.4|11401.4|11385.4|0
1663925400000|2022-09-23 09:30:00|11402.3|11386.3|11386.3|11370.3|11406.4|11390.4|11384.8|11368.8|0
1663925700000|2022-09-23 09:35:00|11386|11370|11368.4|11352.4|11386.4|11370.4|11363.4|11347.4|0
1663926000000|2022-09-23 09:40:00|11368.2|11352.2|11372.2|11356.2|11377.5|11361.5|11368.2|11352.2|0
1663926300000|2022-09-23 09:45:00|11374|11358|11385.7|11369.7|11385.7|11369.7|11369.4|11353.4|0
1663926600000|2022-09-23 09:50:00|11386.4|11370.4|11372.5|11356.5|11387.9|11371.9|11371.9|11355.9|0
1663926900000|2022-09-23 09:55:00|11373.7|11357.7|11399.5|11383.5|11400.9|11384.9|11373.4|11357.4|0
1663927200000|2022-09-23 10:00:00|11399|11383|11390.8|11374.8|11399.9|11383.9|11388.4|11372.4|0
1663927500000|2022-09-23 10:05:00|11390.4|11374.4|11391.4|11375.4|11398.9|11382.9|11388.9|11372.9|0
1663927800000|2022-09-23 10:10:00|11390.3|11374.3|11391.5|11375.5|11396.2|11380.2|11388.3|11372.3|0
1663928100000|2022-09-23 10:15:00|11393.3|11377.3|11392|11376|11397.7|11381.7|11389.3|11373.3|0
1663928400000|2022-09-23 10:20:00|11391.9|11375.9|11372.3|11356.3|11393.2|11377.2|11369.4|11353.4|0
1663928700000|2022-09-23 10:25:00|11371.7|11355.7|11367.3|11351.3|11376.5|11360.5|11364.3|11348.3|0
1663929000000|2022-09-23 10:30:00|11367.5|11351.5|11355.8|11339.8|11369.4|11353.4|11353.9|11337.9|0
1663929300000|2022-09-23 10:35:00|11355.7|11339.7|11371.5|11355.5|11371.9|11355.9|11355.7|11339.7|0
1663929600000|2022-09-23 10:40:00|11370.5|11354.5|11355.4|11339.4|11371|11355|11353.4|11337.4|0
1663929900000|2022-09-23 10:45:00|11355.5|11339.5|11353.9|11337.9|11359.3|11343.3|11350.9|11334.9|0
1663930200000|2022-09-23 10:50:00|11353.8|11337.8|11348|11332|11355.8|11339.8|11343.3|11327.3|0
1663930500000|2022-09-23 10:55:00|11347.5|11331.5|11334.8|11318.8|11347.5|11331.5|11328.7|11312.7|0
1663930800000|2022-09-23 11:00:00|11333.4|11317.4|11332.7|11316.7|11348|11332|11327.5|11311.5|0
1663931100000|2022-09-23 11:05:00|11333.7|11317.7|11326.4|11310.4|11340.3|11324.3|11326.4|11310.4|0
1663931400000|2022-09-23 11:10:00|11325.5|11309.5|11331.4|11315.4|11338.2|11322.2|11324.2|11308.2|0
1663931700000|2022-09-23 11:15:00|11331|11315|11332.3|11316.3|11341.4|11325.4|11329|11313|0
1663932000000|2022-09-23 11:20:00|11331.7|11315.7|11333|11317|11337.3|11321.3|11327.4|11311.4|0
1663932300000|2022-09-23 11:25:00|11333.4|11317.4|11342.2|11326.2|11342.8|11326.8|11329.2|11313.2|0
1663932600000|2022-09-23 11:30:00|11341.5|11325.5|11342.2|11326.2|11343.8|11327.8|11332.9|11316.9|0
1663932900000|2022-09-23 11:35:00|11341.9|11325.9|11344.3|11328.3|11347.3|11331.3|11335.2|11319.2|0
1663933200000|2022-09-23 11:40:00|11344.4|11328.4|11327.7|11311.7|11349.8|11333.8|11325.5|11309.5|0
1663933500000|2022-09-23 11:45:00|11327.3|11311.3|11344|11328|11345.8|11329.8|11326.4|11310.4|0
1663933800000|2022-09-23 11:50:00|11343.8|11327.8|11350.9|11334.9|11361.2|11345.2|11341.4|11325.4|0
1663934100000|2022-09-23 11:55:00|11350|11334|11355.5|11339.5|11357.8|11341.8|11348.2|11332.2|0
1663934400000|2022-09-23 12:00:00|11355.9|11339.9|11365.5|11349.5|11366|11350|11349.9|11333.9|0
1663934700000|2022-09-23 12:05:00|11365.3|11349.3|11362.5|11346.5|11368|11352|11355.7|11339.7|0
1663935000000|2022-09-23 12:10:00|11363|11347|11367.7|11351.7|11371.7|11355.7|11360|11344|0
1663935300000|2022-09-23 12:15:00|11367.2|11351.2|11362.4|11346.4|11368|11352|11356|11340|0
1663935600000|2022-09-23 12:20:00|11362.3|11346.3|11370|11354|11373.2|11357.2|11356.2|11340.2|0
1663935900000|2022-09-23 12:25:00|11370.2|11354.2|11369.7|11353.7|11372.4|11356.4|11363.8|11347.8|0
1663936200000|2022-09-23 12:30:00|11368.4|11352.4|11361.4|11345.4|11370.8|11354.8|11352.9|11336.9|0
1663936500000|2022-09-23 12:35:00|11360.9|11344.9|11350.4|11334.4|11361.4|11345.4|11345.3|11329.3|0
1663936800000|2022-09-23 12:40:00|11350|11334|11353.8|11337.8|11354.2|11338.2|11345|11329|0
1663937100000|2022-09-23 12:45:00|11352.8|11336.8|11347.8|11331.8|11361.5|11345.5|11347.3|11331.3|0
1663937400000|2022-09-23 12:50:00|11348|11332|11358.7|11342.7|11358.7|11342.7|11338.8|11322.8|0
1663937700000|2022-09-23 12:55:00|11358.8|11342.8|11355|11339|11361.9|11345.9|11354.7|11338.7|0
1663938000000|2022-09-23 13:00:00|11355.4|11339.4|11405.8|11389.8|11405.8|11389.8|11351.9|11335.9|0
1663938300000|2022-09-23 13:05:00|11405.3|11389.3|11421.7|11405.7|11421.9|11405.9|11385.7|11369.7|0
1663938600000|2022-09-23 13:10:00|11421.4|11405.4|11418.4|11402.4|11425.2|11409.2|11405.9|11389.9|0
1663938900000|2022-09-23 13:15:00|11419.7|11403.7|11417|11401|11420.2|11404.2|11400.7|11384.7|0
1663939200000|2022-09-23 13:20:00|11416.7|11400.7|11416.2|11400.2|11425.9|11409.9|11412.2|11396.2|0
1663939500000|2022-09-23 13:25:00|11413.9|11397.9|11404.9|11388.9|11414.7|11398.7|11400.2|11384.2|0
1663939800000|2022-09-23 13:30:00|11406.3|11390.3|11408.7|11392.7|11413|11397|11372.8|11356.8|0
1663940100000|2022-09-23 13:35:00|11406.3|11390.3|11355.5|11339.5|11406.4|11390.4|11346.3|11330.3|0
1663940400000|2022-09-23 13:40:00|11354|11338|11357.4|11341.4|11373.5|11357.5|11333.4|11317.4|0
1663940700000|2022-09-23 13:45:00|11355.3|11339.3|11331.3|11315.3|11373.9|11357.9|11329.5|11313.5|0
1663941000000|2022-09-23 13:50:00|11329.2|11313.2|11323.8|11307.8|11338|11322|11310.5|11294.5|0
1663941300000|2022-09-23 13:55:00|11321.8|11305.8|11298.8|11282.8|11333|11317|11295.4|11279.4|0
1663941600000|2022-09-23 14:00:00|11298.5|11282.5|11302.9|11286.9|11304|11288|11283.5|11267.5|0
1663941900000|2022-09-23 14:05:00|11301.5|11285.5|11303.8|11287.8|11311.9|11295.9|11293.3|11277.3|0
1663942200000|2022-09-23 14:10:00|11300.7|11284.7|11312.8|11296.8|11333.3|11317.3|11299.6|11283.6|0
1663942500000|2022-09-23 14:15:00|11313.1|11297.1|11317.6|11301.6|11324.7|11308.7|11301.6|11285.6|0
1663942800000|2022-09-23 14:20:00|11318.3|11302.3|11312.3|11296.3|11328.2|11312.2|11301.7|11285.7|0
1663943100000|2022-09-23 14:25:00|11312.1|11296.1|11348.1|11332.1|11349.5|11333.5|11304.1|11288.1|0
1663943400000|2022-09-23 14:30:00|11351.7|11335.7|11321.6|11305.6|11351.7|11335.7|11321.5|11305.5|0
1663943700000|2022-09-23 14:35:00|11320.8|11304.8|11320.3|11304.3|11329.1|11313.1|11310.1|11294.1|0
1663944000000|2022-09-23 14:40:00|11318.6|11302.6|11333.3|11317.3|11341.6|11325.6|11315.6|11299.6|0
1663944300000|2022-09-23 14:45:00|11332.5|11316.5|11332.3|11316.3|11349.5|11333.5|11328.8|11312.8|0
1663944600000|2022-09-23 14:50:00|11330.1|11314.1|11346.1|11330.1|11354.1|11338.1|11315.7|11299.7|0
1663944900000|2022-09-23 14:55:00|11346.8|11330.8|11325.1|11309.1|11362.7|11346.7|11322.8|11306.8|0
1663945200000|2022-09-23 15:00:00|11324.1|11308.1|11314.8|11298.8|11325.1|11309.1|11306.6|11290.6|0
1663945500000|2022-09-23 15:05:00|11315.1|11299.1|11349.3|11333.3|11358.8|11342.8|11315.1|11299.1|0
1663945800000|2022-09-23 15:10:00|11348.6|11332.6|11323.7|11307.7|11355.1|11339.1|11322.8|11306.8|0
1663946100000|2022-09-23 15:15:00|11323.3|11307.3|11348.1|11332.1|11351.1|11335.1|11321.3|11305.3|0
1663946400000|2022-09-23 15:20:00|11346.5|11330.5|11360.6|11344.6|11371.1|11355.1|11338.1|11322.1|0
1663946700000|2022-09-23 15:25:00|11360.8|11344.8|11321.8|11305.8|11365.8|11349.8|11319.8|11303.8|0
1663947000000|2022-09-23 15:30:00|11323.2|11307.2|11336.1|11320.1|11342.3|11326.3|11322.3|11306.3|0
1663947300000|2022-09-23 15:35:00|11335.8|11319.8|11323.7|11307.7|11343|11327|11322.6|11306.6|0
1663947600000|2022-09-23 15:40:00|11323.5|11307.5|11304.3|11288.3|11328.1|11312.1|11303.7|11287.7|0
1663947900000|2022-09-23 15:45:00|11304.1|11288.1|11301.3|11285.3|11305.2|11289.2|11285.1|11269.1|0
1663948200000|2022-09-23 15:50:00|11302.1|11286.1|11310.1|11294.1|11318.1|11302.1|11299.3|11283.3|0
1663948500000|2022-09-23 15:55:00|11309.5|11293.5|11307.3|11291.3|11313.1|11297.1|11299.1|11283.1|0
1663948800000|2022-09-23 16:00:00|11304.3|11288.3|11300.6|11284.6|11312.3|11296.3|11287.1|11271.1|0
1663949100000|2022-09-23 16:05:00|11301.2|11285.2|11280.3|11264.3|11302.8|11286.8|11270.6|11254.6|0
1663949400000|2022-09-23 16:10:00|11281.8|11265.8|11279.3|11263.3|11285.8|11269.8|11272.1|11256.1|0
1663949700000|2022-09-23 16:15:00|11279.6|11263.6|11283.3|11267.3|11285.3|11269.3|11271.5|11255.5|0
1663950000000|2022-09-23 16:20:00|11284.3|11268.3|11274.1|11258.1|11285.6|11269.6|11266.8|11250.8|0
1663950300000|2022-09-23 16:25:00|11272.3|11256.3|11249.8|11233.8|11281.6|11265.6|11249.3|11233.3|0
1663950600000|2022-09-23 16:30:00|11247.6|11231.6|11256.6|11240.6|11265.6|11249.6|11243.2|11227.2|0
1663950900000|2022-09-23 16:35:00|11257.1|11241.1|11266.6|11250.6|11271.2|11255.2|11254.6|11238.6|0
1663951200000|2022-09-23 16:40:00|11268.1|11252.1|11263.7|11247.7|11273.1|11257.1|11260.2|11244.2|0
1663951500000|2022-09-23 16:45:00|11263.6|11247.6|11281.5|11265.5|11282.3|11266.3|11261.3|11245.3|0
1663951800000|2022-09-23 16:50:00|11280.2|11264.2|11306.5|11290.5|11308.2|11292.2|11279.3|11263.3|0
1663952100000|2022-09-23 16:55:00|11306.3|11290.3|11300.7|11284.7|11307.1|11291.1|11290.8|11274.8|0
1663952400000|2022-09-23 17:00:00|11301.6|11285.6|11302.5|11286.5|11317.6|11301.6|11290.8|11274.8|0
1663952700000|2022-09-23 17:05:00|11303.1|11287.1|11294.3|11278.3|11308.6|11292.6|11289.8|11273.8|0
1663953000000|2022-09-23 17:10:00|11294|11278|11299.3|11283.3|11309.3|11293.3|11291.3|11275.3|0
1663953300000|2022-09-23 17:15:00|11298.7|11282.7|11313.8|11297.8|11315.1|11299.1|11294.5|11278.5|0
1663953600000|2022-09-23 17:20:00|11312.1|11296.1|11294.8|11278.8|11314.1|11298.1|11292.8|11276.8|0
1663953900000|2022-09-23 17:25:00|11293.8|11277.8|11265.3|11249.3|11295|11279|11263.1|11247.1|0
1663954200000|2022-09-23 17:30:00|11265|11249|11273.6|11257.6|11281.3|11265.3|11261.3|11245.3|0
1663954500000|2022-09-23 17:35:00|11274|11258|11261.3|11245.3|11277|11261|11260.8|11244.8|0
1663954800000|2022-09-23 17:40:00|11261.2|11245.2|11265.3|11249.3|11267.5|11251.5|11254.3|11238.3|0
1663955100000|2022-09-23 17:45:00|11264.6|11248.6|11273.3|11257.3|11282.3|11266.3|11261.8|11245.8|0
1663955400000|2022-09-23 17:50:00|11273.8|11257.8|11273.3|11257.3|11274.3|11258.3|11266|11250|0
1663955700000|2022-09-23 17:55:00|11273.6|11257.6|11275.3|11259.3|11281.1|11265.1|11263.1|11247.1|0
1663956000000|2022-09-23 18:00:00|11273.1|11257.1|11281.1|11265.1|11283.3|11267.3|11253.6|11237.6|0
1663956300000|2022-09-23 18:05:00|11280.8|11264.8|11253.8|11237.8|11290.7|11274.7|11253.1|11237.1|0
1663956600000|2022-09-23 18:10:00|11252.8|11236.8|11220.6|11204.6|11260.8|11244.8|11214.3|11198.3|0
1663956900000|2022-09-23 18:15:00|11220.5|11204.5|11208.6|11192.6|11220.5|11204.5|11206.8|11190.8|0
1663957200000|2022-09-23 18:20:00|11208.1|11192.1|11226.8|11210.8|11235.6|11219.6|11201.6|11185.6|0
1663957500000|2022-09-23 18:25:00|11226|11210|11227.8|11211.8|11237.5|11221.5|11222.8|11206.8|0
1663957800000|2022-09-23 18:30:00|11228.6|11212.6|11216.1|11200.1|11228.6|11212.6|11200.8|11184.8|0
1663958100000|2022-09-23 18:35:00|11216|11200|11203.6|11187.6|11217.1|11201.1|11198.6|11182.6|0
1663958400000|2022-09-23 18:40:00|11203.3|11187.3|11217.2|11201.2|11219.6|11203.6|11197.3|11181.3|0
1663958700000|2022-09-23 18:45:00|11217.3|11201.3|11207.6|11191.6|11222.3|11206.3|11203.3|11187.3|0
1663959000000|2022-09-23 18:50:00|11205.6|11189.6|11196.3|11180.3|11212.6|11196.6|11196.2|11180.2|0
1663959300000|2022-09-23 18:55:00|11196.1|11180.1|11182.2|11166.2|11196.1|11180.1|11175.3|11159.3|0
1663959600000|2022-09-23 19:00:00|11180.7|11164.7|11224.5|11208.5|11231.6|11215.6|11180.7|11164.7|0
1663959900000|2022-09-23 19:05:00|11224.6|11208.6|11246.3|11230.3|11264.8|11248.8|11215.3|11199.3|0
1663960200000|2022-09-23 19:10:00|11247.1|11231.1|11243.1|11227.1|11256.1|11240.1|11226.2|11210.2|0
1663960500000|2022-09-23 19:15:00|11242.3|11226.3|11255.6|11239.6|11275.1|11259.1|11242.3|11226.3|0
1663960800000|2022-09-23 19:20:00|11256.5|11240.5|11247.3|11231.3|11269.4|11253.4|11238.3|11222.3|0
1663961100000|2022-09-23 19:25:00|11246.5|11230.5|11266.8|11250.8|11268.5|11252.5|11238.5|11222.5|0
1663961400000|2022-09-23 19:30:00|11267.3|11251.3|11286.2|11270.2|11299|11283|11266|11250|0
1663961700000|2022-09-23 19:35:00|11286.3|11270.3|11296.5|11280.5|11297.7|11281.7|11263.3|11247.3|0
1663962000000|2022-09-23 19:40:00|11296.3|11280.3|11325.8|11309.8|11331.4|11315.4|11284.8|11268.8|0
1663962300000|2022-09-23 19:45:00|11326.3|11310.3|11303.3|11287.3|11332|11316|11298.7|11282.7|0
1663962600000|2022-09-23 19:50:00|11304.2|11288.2|11312|11296|11315|11299|11275.5|11259.5|0
1663962900000|2022-09-23 19:55:00|11310.8|11294.8|11325.8|11309.8|11329.2|11313.2|11285.2|11269.2|0
1663963200000|2022-09-23 20:00:00|11321.5|11305.5|11326.5|11310.5|11339.8|11323.8|11321.5|11305.5|0
1663963500000|2022-09-23 20:05:00|11323.3|11307.3|11320.5|11304.5|11324.5|11308.5|11316.8|11300.8|0
1663963800000|2022-09-23 20:10:00|11318.5|11302.5|11322.9|11306.9|11332|11316|11318.5|11302.5|0
1663964100000|2022-09-23 20:15:00|11323.5|11307.5|11337.5|11321.5|11338.5|11322.5|11322.8|11306.8|0
1663964400000|2022-09-23 20:20:00|11337.8|11321.8|11333.4|11317.4|11337.8|11321.8|11329.3|11313.3|0
1663964700000|2022-09-23 20:25:00|11333.7|11317.7|11335.3|11319.3|11339.4|11323.4|11333.4|11317.4|0
1663965000000|2022-09-23 20:30:00|11336.3|11320.3|11336|11320|11338.2|11322.2|11333.2|11317.2|0
1663965300000|2022-09-23 20:35:00|11336.2|11320.2|11332.4|11316.4|11337.2|11321.2|11332.4|11316.4|0
1663965600000|2022-09-23 20:40:00|11332.5|11316.5|11332.4|11316.4|11336.2|11320.2|11331.7|11315.7|0
1663965900000|2022-09-23 20:45:00|11333.8|11317.8|11338.4|11322.4|11338.4|11322.4|11332|11316|0
1663966200000|2022-09-23 20:50:00|11338.3|11322.3|11335.3|11319.3|11339.5|11323.5|11334.2|11318.2|0
1663966500000|2022-09-23 20:55:00|11335.4|11319.4|11335.7|11319.7|11337.5|11321.5|11333|11317|0
1664002800000|2022-09-24 07:00:00|11327.7|11311.7|11319.7|11303.7|11327.7|11311.7|11319.7|11303.7|0
1664005500000|2022-09-24 07:45:00|11327.7|11311.7|11327.7|11311.7|11327.7|11311.7|11327.7|11311.7|0
1664008500000|2022-09-24 08:35:00|11330.3|11314.3|11331.8|11315.8|11331.8|11315.8|11330.3|11314.3|0
1664010300000|2022-09-24 09:05:00|11333.4|11317.4|11334.9|11318.9|11334.9|11318.9|11333.4|11317.4|0
1664021400000|2022-09-24 12:10:00|11332.3|11316.3|11332.3|11316.3|11332.3|11316.3|11332.3|11316.3|0
1664023800000|2022-09-24 12:50:00|11333.9|11317.9|11333.9|11317.9|11333.9|11317.9|11333.9|11317.9|0
1664024700000|2022-09-24 13:05:00|11335.4|11319.4|11335.4|11319.4|11335.4|11319.4|11335.4|11319.4|0
1664039100000|2022-09-24 17:05:00|11328.4|11312.4|11305.3|11289.3|11328.4|11312.4|11305.3|11289.3|0
1664039700000|2022-09-24 17:15:00|11314.7|11298.7|11337.1|11321.1|11337.1|11321.1|11314.7|11298.7|0
1664040000000|2022-09-24 17:20:00|11335.1|11319.1|11335.1|11319.1|11335.1|11319.1|11335.1|11319.1|0
1664040300000|2022-09-24 17:25:00|11338.1|11322.1|11340.1|11324.1|11340.1|11324.1|11338.1|11322.1|0
1664041500000|2022-09-24 17:45:00|11342.1|11326.1|11342.1|11326.1|11342.1|11326.1|11342.1|11326.1|0
1664042400000|2022-09-24 18:00:00|11339|11323|11339|11323|11339|11323|11339|11323|0
1664043600000|2022-09-24 18:20:00|11337.4|11321.4|11337.4|11321.4|11337.4|11321.4|11337.4|11321.4|0
1664044800000|2022-09-24 18:40:00|11334.4|11318.4|11315.4|11299.4|11334.4|11318.4|11315.4|11299.4|0
1664046900000|2022-09-24 19:15:00|11317|11301|11317|11301|11317|11301|11317|11301|0
1664050800000|2022-09-24 20:20:00|11321|11305|11321|11305|11321|11305|11321|11305|0
1664051700000|2022-09-24 20:35:00|11332.9|11316.9|11334.9|11318.9|11334.9|11318.9|11332.9|11316.9|0
1664052300000|2022-09-24 20:45:00|11336.9|11320.9|11337.9|11321.9|11337.9|11321.9|11336.9|11320.9|0
1664053500000|2022-09-24 21:05:00|11337.1|11321.1|11337.1|11321.1|11337.1|11321.1|11337.1|11321.1|0
1664054700000|2022-09-24 21:25:00|11325.2|11309.2|11325.2|11309.2|11325.2|11309.2|11325.2|11309.2|0
1664055300000|2022-09-24 21:35:00|11313.2|11297.2|11311.2|11295.2|11313.2|11297.2|11311.2|11295.2|0
1664056800000|2022-09-24 22:00:00|11323.2|11307.2|11323.2|11307.2|11323.2|11307.2|11323.2|11307.2|0
1664062200000|2022-09-24 23:30:00|11311.2|11295.2|11311.2|11295.2|11311.2|11295.2|11310.2|11294.2|0
1664066400000|2022-09-25 00:40:00|11314.4|11298.4|11314.4|11298.4|11314.4|11298.4|11314.4|11298.4|0
1664083500000|2022-09-25 05:25:00|11302.7|11286.7|11302.7|11286.7|11302.7|11286.7|11302.7|11286.7|0
1664084100000|2022-09-25 05:35:00|11304.3|11288.3|11304.3|11288.3|11304.3|11288.3|11304.3|11288.3|0
1664088600000|2022-09-25 06:50:00|11301.5|11285.5|11294.1|11278.1|11301.5|11285.5|11294.1|11278.1|0
1664090400000|2022-09-25 07:20:00|11291.8|11275.8|11291.8|11275.8|11291.8|11275.8|11291.8|11275.8|0
1664091000000|2022-09-25 07:30:00|11295.3|11279.3|11295.3|11279.3|11295.3|11279.3|11295.3|11279.3|0
1664093100000|2022-09-25 08:05:00|11293|11277|11293|11277|11293|11277|11293|11277|0
1664095800000|2022-09-25 08:50:00|11294.6|11278.6|11294.6|11278.6|11294.6|11278.6|11294.6|11278.6|0
1664097900000|2022-09-25 09:25:00|11296.6|11280.6|11302.6|11286.6|11302.6|11286.6|11296.6|11280.6|0
1664099700000|2022-09-25 09:55:00|11304.1|11288.1|11304.1|11288.1|11304.1|11288.1|11304.1|11288.1|0
1664100000000|2022-09-25 10:00:00|11306.1|11290.1|11306.1|11290.1|11306.1|11290.1|11306.1|11290.1|0
1664106600000|2022-09-25 11:50:00|11306.8|11290.8|11306.8|11290.8|11306.8|11290.8|11306.8|11290.8|0
1664117400000|2022-09-25 14:50:00|11304.7|11288.7|11304.7|11288.7|11304.7|11288.7|11304.7|11288.7|0
1664119800000|2022-09-25 15:30:00|11304.3|11288.3|11304.3|11288.3|11304.3|11288.3|11304.3|11288.3|0
1664125500000|2022-09-25 17:05:00|11296.6|11280.6|11296.6|11280.6|11296.6|11280.6|11296.6|11280.6|0
1664126400000|2022-09-25 17:20:00|11298.1|11282.1|11298.1|11282.1|11298.1|11282.1|11298.1|11282.1|0
1664129700000|2022-09-25 18:15:00|11291.1|11275.1|11291.1|11275.1|11291.1|11275.1|11291.1|11275.1|0
1664130300000|2022-09-25 18:25:00|11289.2|11273.2|11289.2|11273.2|11289.2|11273.2|11289.2|11273.2|0
1664132100000|2022-09-25 18:55:00|11281.8|11265.8|11281.8|11265.8|11281.8|11265.8|11281.8|11265.8|0
1664132400000|2022-09-25 19:00:00|11282.3|11266.3|11282.3|11266.3|11282.3|11266.3|11282.3|11266.3|0
1664133000000|2022-09-25 19:10:00|11293.9|11277.9|11293.9|11277.9|11293.9|11277.9|11293.9|11277.9|0
1664133300000|2022-09-25 19:15:00|11294.6|11278.6|11294.6|11278.6|11294.6|11278.6|11294.6|11278.6|0
1664133600000|2022-09-25 19:20:00|11292.7|11276.7|11292.7|11276.7|11292.7|11276.7|11292.7|11276.7|0
1664133900000|2022-09-25 19:25:00|11290.9|11274.9|11290.9|11274.9|11290.9|11274.9|11290.9|11274.9|0
1664134800000|2022-09-25 19:40:00|11280.2|11264.2|11280.2|11264.2|11280.2|11264.2|11280.2|11264.2|0
1664135400000|2022-09-25 19:50:00|11281.7|11265.7|11281.7|11265.7|11281.7|11265.7|11281.7|11265.7|0
1664136300000|2022-09-25 20:05:00|11282.1|11266.1|11282.1|11266.1|11282.1|11266.1|11282.1|11266.1|0
1664137800000|2022-09-25 20:30:00|11285.7|11269.7|11284.1|11268.1|11285.7|11269.7|11284.1|11268.1|0
1664138100000|2022-09-25 20:35:00|11291.9|11275.9|11291.9|11275.9|11291.9|11275.9|11291.9|11275.9|0
1664139000000|2022-09-25 20:50:00|11280.2|11264.2|11270.1|11254.1|11280.2|11264.2|11268.6|11252.6|0
1664139600000|2022-09-25 21:00:00|11267|11251|11278.7|11262.7|11278.7|11262.7|11267|11251|0
1664139900000|2022-09-25 21:05:00|11286.1|11270.1|11274.4|11258.4|11286.1|11270.1|11274.4|11258.4|0
1664140200000|2022-09-25 21:10:00|11281.8|11265.8|11281.8|11265.8|11281.8|11265.8|11281.8|11265.8|0
1664141700000|2022-09-25 21:35:00|11293.8|11277.8|11304.2|11288.2|11305.8|11289.8|11293.8|11277.8|0
1664143200000|2022-09-25 22:00:00|11335.7|11319.7|11259.8|11243.8|11335.7|11319.7|11259.8|11243.8|0
1664143500000|2022-09-25 22:05:00|11259.9|11243.9|11277|11261|11280.7|11264.7|11257.3|11241.3|0
1664143800000|2022-09-25 22:10:00|11276.9|11260.9|11289.8|11273.8|11298.4|11282.4|11276.9|11260.9|0
1664144100000|2022-09-25 22:15:00|11290.2|11274.2|11306.3|11290.3|11315.5|11299.5|11288.5|11272.5|0
1664144400000|2022-09-25 22:20:00|11306.4|11290.4|11332.3|11316.3|11335|11319|11301.7|11285.7|0
1664144700000|2022-09-25 22:25:00|11331.9|11315.9|11331.8|11315.8|11342.5|11326.5|11321.2|11305.2|0
1664145000000|2022-09-25 22:30:00|11332|11316|11322.9|11306.9|11335.3|11319.3|11322.7|11306.7|0
1664145300000|2022-09-25 22:35:00|11323.2|11307.2|11324.4|11308.4|11329.4|11313.4|11320.5|11304.5|0
1664145600000|2022-09-25 22:40:00|11324.3|11308.3|11314.8|11298.8|11327.2|11311.2|11314.5|11298.5|0
1664145900000|2022-09-25 22:45:00|11312.9|11296.9|11313.3|11297.3|11318.2|11302.2|11305.9|11289.9|0
1664146200000|2022-09-25 22:50:00|11313.4|11297.4|11321.2|11305.2|11325|11309|11312.5|11296.5|0
1664146500000|2022-09-25 22:55:00|11321.7|11305.7|11301.2|11285.2|11324|11308|11292.9|11276.9|0
1664146800000|2022-09-25 23:00:00|11302.5|11286.5|11308|11292|11308|11292|11293.9|11277.9|0
1664147100000|2022-09-25 23:05:00|11308.4|11292.4|11298.5|11282.5|11313.4|11297.4|11293.5|11277.5|0
1664147400000|2022-09-25 23:10:00|11298.7|11282.7|11301.9|11285.9|11303.7|11287.7|11297.4|11281.4|0
1664147700000|2022-09-25 23:15:00|11302.2|11286.2|11299|11283|11303.9|11287.9|11298.4|11282.4|0
1664148000000|2022-09-25 23:20:00|11298.5|11282.5|11303|11287|11306.2|11290.2|11295.2|11279.2|0
1664148300000|2022-09-25 23:25:00|11302.9|11286.9|11310.7|11294.7|11313.8|11297.8|11302.2|11286.2|0
1664148600000|2022-09-25 23:30:00|11310.5|11294.5|11308|11292|11313.4|11297.4|11306.5|11290.5|0
1664148900000|2022-09-25 23:35:00|11304.9|11288.9|11282.4|11266.4|11305.2|11289.2|11281.4|11265.4|0
1664149200000|2022-09-25 23:40:00|11281.9|11265.9|11284.3|11268.3|11284.5|11268.5|11275.7|11259.7|0
1664149500000|2022-09-25 23:45:00|11283.8|11267.8|11290.2|11274.2|11291.9|11275.9|11283.8|11267.8|0
1664149800000|2022-09-25 23:50:00|11289.8|11273.8|11289.3|11273.3|11296|11280|11281.4|11265.4|0
1664150100000|2022-09-25 23:55:00|11289.4|11273.4|11293.5|11277.5|11295|11279|11284.5|11268.5|0
1664150400000|2022-09-26 00:00:00|11290.7|11274.7|11299.3|11283.3|11300.8|11284.8|11288.2|11272.2|0
1664150700000|2022-09-26 00:05:00|11298.4|11282.4|11316.8|11300.8|11320.5|11304.5|11294.4|11278.4|0
1664151000000|2022-09-26 00:10:00|11316.3|11300.3|11317.2|11301.2|11325.4|11309.4|11313.4|11297.4|0
1664151300000|2022-09-26 00:15:00|11316.2|11300.2|11312.4|11296.4|11321.3|11305.3|11303.2|11287.2|0
1664151600000|2022-09-26 00:20:00|11313.7|11297.7|11298.4|11282.4|11314.5|11298.5|11290.3|11274.3|0
1664151900000|2022-09-26 00:25:00|11297.8|11281.8|11298.8|11282.8|11299.7|11283.7|11291.4|11275.4|0
1664152200000|2022-09-26 00:30:00|11299.3|11283.3|11304|11288|11307.4|11291.4|11297.5|11281.5|0
1664152500000|2022-09-26 00:35:00|11302.9|11286.9|11300.7|11284.7|11306.9|11290.9|11299.4|11283.4|0
1664152800000|2022-09-26 00:40:00|11300.4|11284.4|11273.8|11257.8|11300.4|11284.4|11271.3|11255.3|0
1664153100000|2022-09-26 00:45:00|11274.7|11258.7|11273.5|11257.5|11280.2|11264.2|11272.7|11256.7|0
1664153400000|2022-09-26 00:50:00|11273.3|11257.3|11275.5|11259.5|11284.9|11268.9|11273.3|11257.3|0
1664153700000|2022-09-26 00:55:00|11276.3|11260.3|11253.4|11237.4|11278.2|11262.2|11247.2|11231.2|0
1664154000000|2022-09-26 01:00:00|11251.8|11235.8|11250.2|11234.2|11262.8|11246.8|11231.9|11215.9|0
1664154300000|2022-09-26 01:05:00|11248.9|11232.9|11259.4|11243.4|11264.7|11248.7|11247.8|11231.8|0
1664154600000|2022-09-26 01:10:00|11258.4|11242.4|11258.9|11242.9|11259|11243|11242.2|11226.2|0
1664154900000|2022-09-26 01:15:00|11258.8|11242.8|11254.4|11238.4|11263.8|11247.8|11246.5|11230.5|0
1664155200000|2022-09-26 01:20:00|11254|11238|11242.3|11226.3|11261.9|11245.9|11240.3|11224.3|0
1664155500000|2022-09-26 01:25:00|11240.7|11224.7|11240.8|11224.8|11250.5|11234.5|11237.2|11221.2|0
1664155800000|2022-09-26 01:30:00|11241|11225|11265.3|11249.3|11265.9|11249.9|11238.8|11222.8|0
1664156100000|2022-09-26 01:35:00|11266.7|11250.7|11280.4|11264.4|11280.4|11264.4|11263.7|11247.7|0
1664156400000|2022-09-26 01:40:00|11280.8|11264.8|11283.7|11267.7|11286.4|11270.4|11276.3|11260.3|0
1664156700000|2022-09-26 01:45:00|11283.5|11267.5|11276.4|11260.4|11285.5|11269.5|11275.4|11259.4|0
1664157000000|2022-09-26 01:50:00|11276.9|11260.9|11276|11260|11282.7|11266.7|11272.3|11256.3|0
1664157300000|2022-09-26 01:55:00|11276.9|11260.9|11284.7|11268.7|11285.4|11269.4|11274.7|11258.7|0
1664157600000|2022-09-26 02:00:00|11286.3|11270.3|11297.9|11281.9|11298.7|11282.7|11282|11266|0
1664157900000|2022-09-26 02:05:00|11297.7|11281.7|11285|11269|11300.4|11284.4|11284.2|11268.2|0
1664158200000|2022-09-26 02:10:00|11284.7|11268.7|11286.2|11270.2|11286.2|11270.2|11278.9|11262.9|0
1664158500000|2022-09-26 02:15:00|11285.8|11269.8|11298.5|11282.5|11303.2|11287.2|11282.5|11266.5|0
1664158800000|2022-09-26 02:20:00|11298.2|11282.2|11306.8|11290.8|11310.9|11294.9|11298.2|11282.2|0
1664159100000|2022-09-26 02:25:00|11307.8|11291.8|11304.5|11288.5|11311.7|11295.7|11302.7|11286.7|0
1664159400000|2022-09-26 02:30:00|11304.3|11288.3|11297.3|11281.3|11308.5|11292.5|11296.3|11280.3|0
1664159700000|2022-09-26 02:35:00|11296.2|11280.2|11291.7|11275.7|11299.4|11283.4|11290.2|11274.2|0
1664160000000|2022-09-26 02:40:00|11291.4|11275.4|11299|11283|11301.7|11285.7|11288|11272|0
1664160300000|2022-09-26 02:45:00|11298.7|11282.7|11286.5|11270.5|11299.4|11283.4|11285.9|11269.9|0
1664160600000|2022-09-26 02:50:00|11286.4|11270.4|11289.2|11273.2|11291.8|11275.8|11282.4|11266.4|0
1664160900000|2022-09-26 02:55:00|11288.9|11272.9|11279|11263|11292.7|11276.7|11276.5|11260.5|0
1664161200000|2022-09-26 03:00:00|11279.2|11263.2|11278.8|11262.8|11285.2|11269.2|11275.9|11259.9|0
1664161500000|2022-09-26 03:05:00|11279.7|11263.7|11289.2|11273.2|11291.2|11275.2|11276.3|11260.3|0
1664161800000|2022-09-26 03:10:00|11288.8|11272.8|11283.9|11267.9|11290.8|11274.8|11283.9|11267.9|0
1664162100000|2022-09-26 03:15:00|11281.4|11265.4|11285.7|11269.7|11289.4|11273.4|11279.8|11263.8|0
1664162400000|2022-09-26 03:20:00|11285.8|11269.8|11294|11278|11297.8|11281.8|11283.3|11267.3|0
1664162700000|2022-09-26 03:25:00|11294.3|11278.3|11284.8|11268.8|11294.3|11278.3|11282.7|11266.7|0
1664163000000|2022-09-26 03:30:00|11285.7|11269.7|11281.8|11265.8|11288.7|11272.7|11281|11265|0
1664163300000|2022-09-26 03:35:00|11281.2|11265.2|11280.3|11264.3|11287.8|11271.8|11276.2|11260.2|0
1664163600000|2022-09-26 03:40:00|11280|11264|11263.2|11247.2|11284.9|11268.9|11260.7|11244.7|0
1664163900000|2022-09-26 03:45:00|11263.3|11247.3|11265.2|11249.2|11270.3|11254.3|11262.5|11246.5|0
1664164200000|2022-09-26 03:50:00|11265|11249|11268.9|11252.9|11270.8|11254.8|11264.8|11248.8|0
1664164500000|2022-09-26 03:55:00|11268.7|11252.7|11268.9|11252.9|11272.2|11256.2|11266.7|11250.7|0
1664164800000|2022-09-26 04:00:00|11268.3|11252.3|11259.9|11243.9|11271.7|11255.7|11253.5|11237.5|0
1664165100000|2022-09-26 04:05:00|11260.9|11244.9|11262.2|11246.2|11266.7|11250.7|11260.4|11244.4|0
1664165400000|2022-09-26 04:10:00|11262.7|11246.7|11265.7|11249.7|11266.9|11250.9|11260.4|11244.4|0
1664165700000|2022-09-26 04:15:00|11264.3|11248.3|11269.4|11253.4|11273.7|11257.7|11263.7|11247.7|0
1664166000000|2022-09-26 04:20:00|11269.3|11253.3|11272.4|11256.4|11273.9|11257.9|11266.9|11250.9|0
1664166300000|2022-09-26 04:25:00|11272.5|11256.5|11268.9|11252.9|11275.7|11259.7|11268.9|11252.9|0
1664166600000|2022-09-26 04:30:00|11269|11253|11263.3|11247.3|11269.2|11253.2|11259.4|11243.4|0
1664166900000|2022-09-26 04:35:00|11263|11247|11264.5|11248.5|11266.9|11250.9|11261.9|11245.9|0
1664167200000|2022-09-26 04:40:00|11264.2|11248.2|11259.7|11243.7|11265.8|11249.8|11258.5|11242.5|0
1664167500000|2022-09-26 04:45:00|11258.3|11242.3|11253.7|11237.7|11259.9|11243.9|11249.2|11233.2|0
1664167800000|2022-09-26 04:50:00|11253.5|11237.5|11246|11230|11256.9|11240.9|11245.7|11229.7|0
1664168100000|2022-09-26 04:55:00|11245.8|11229.8|11242.7|11226.7|11247.4|11231.4|11238.7|11222.7|0
1664168400000|2022-09-26 05:00:00|11242.9|11226.9|11246|11230|11254.7|11238.7|11242.9|11226.9|0
1664168700000|2022-09-26 05:05:00|11245.7|11229.7|11244|11228|11249.2|11233.2|11236.4|11220.4|0
1664169000000|2022-09-26 05:10:00|11244.2|11228.2|11246.7|11230.7|11248.7|11232.7|11237.5|11221.5|0
1664169300000|2022-09-26 05:15:00|11247.2|11231.2|11246.4|11230.4|11248.9|11232.9|11242.5|11226.5|0
1664169600000|2022-09-26 05:20:00|11246.5|11230.5|11236|11220|11250.5|11234.5|11235.7|11219.7|0
1664169900000|2022-09-26 05:25:00|11235.7|11219.7|11218.3|11202.3|11237.4|11221.4|11211.5|11195.5|0
1664170200000|2022-09-26 05:30:00|11217.5|11201.5|11220.5|11204.5|11222|11206|11212.3|11196.3|0
1664170500000|2022-09-26 05:35:00|11219.7|11203.7|11214.7|11198.7|11220.2|11204.2|11212.4|11196.4|0
1664170800000|2022-09-26 05:40:00|11214.5|11198.5|11216.9|11200.9|11219.7|11203.7|11211.7|11195.7|0
1664171100000|2022-09-26 05:45:00|11217.2|11201.2|11225.4|11209.4|11228.9|11212.9|11213.4|11197.4|0
1664171400000|2022-09-26 05:50:00|11225.5|11209.5|11225|11209|11231.5|11215.5|11224.2|11208.2|0
1664171700000|2022-09-26 05:55:00|11223.5|11207.5|11220.8|11204.8|11228.2|11212.2|11220.8|11204.8|0
1664172000000|2022-09-26 06:00:00|11223.4|11207.4|11242.4|11226.4|11244.4|11228.4|11219.8|11203.8|0
1664172300000|2022-09-26 06:05:00|11241.8|11225.8|11228.7|11212.7|11244.2|11228.2|11228.7|11212.7|0
1664172600000|2022-09-26 06:10:00|11227.5|11211.5|11204.9|11188.9|11229.9|11213.9|11204.9|11188.9|0
1664172900000|2022-09-26 06:15:00|11206.4|11190.4|11217.9|11201.9|11222.5|11206.5|11206.3|11190.3|0
1664173200000|2022-09-26 06:20:00|11217.5|11201.5|11218.3|11202.3|11222.3|11206.3|11213.2|11197.2|0
1664173500000|2022-09-26 06:25:00|11218|11202|11217.8|11201.8|11221.7|11205.7|11213.4|11197.4|0
1664173800000|2022-09-26 06:30:00|11217.4|11201.4|11226.3|11210.3|11228.9|11212.9|11209.8|11193.8|0
1664174100000|2022-09-26 06:35:00|11225.3|11209.3|11230.4|11214.4|11235.4|11219.4|11223|11207|0
1664174400000|2022-09-26 06:40:00|11230.3|11214.3|11220.3|11204.3|11233.8|11217.8|11219.4|11203.4|0
1664174700000|2022-09-26 06:45:00|11220.5|11204.5|11231.3|11215.3|11233.4|11217.4|11216.8|11200.8|0
1664175000000|2022-09-26 06:50:00|11231|11215|11222.9|11206.9|11234.3|11218.3|11222|11206|0
1664175300000|2022-09-26 06:55:00|11221.8|11205.8|11224.8|11208.8|11230.2|11214.2|11219|11203|0
1664175600000|2022-09-26 07:00:00|11220.7|11204.7|11259.4|11243.4|11269.4|11253.4|11220.7|11204.7|0
1664175900000|2022-09-26 07:05:00|11260.9|11244.9|11284.9|11268.9|11291.2|11275.2|11255|11239|0
1664176200000|2022-09-26 07:10:00|11285.2|11269.2|11289.4|11273.4|11295.7|11279.7|11280.3|11264.3|0
1664176500000|2022-09-26 07:15:00|11287.9|11271.9|11301.2|11285.2|11308.4|11292.4|11274.3|11258.3|0
1664176800000|2022-09-26 07:20:00|11299.4|11283.4|11345.7|11329.7|11351.9|11335.9|11299.3|11283.3|0
1664177100000|2022-09-26 07:25:00|11345.5|11329.5|11341|11325|11368.9|11352.9|11334.7|11318.7|0
1664177400000|2022-09-26 07:30:00|11340.2|11324.2|11355.7|11339.7|11363.8|11347.8|11328.8|11312.8|0
1664177700000|2022-09-26 07:35:00|11355.4|11339.4|11349.2|11333.2|11360.5|11344.5|11338.5|11322.5|0
1664178000000|2022-09-26 07:40:00|11348.9|11332.9|11351.7|11335.7|11366|11350|11348.9|11332.9|0
1664178300000|2022-09-26 07:45:00|11354.3|11338.3|11324.7|11308.7|11356.3|11340.3|11321.3|11305.3|0
1664178600000|2022-09-26 07:50:00|11323.9|11307.9|11308.2|11292.2|11334.2|11318.2|11307.3|11291.3|0
1664178900000|2022-09-26 07:55:00|11307.7|11291.7|11297.8|11281.8|11315.9|11299.9|11294.2|11278.2|0
1664179200000|2022-09-26 08:00:00|11298|11282|11301.7|11285.7|11308.2|11292.2|11290.7|11274.7|0
1664179500000|2022-09-26 08:05:00|11301.3|11285.3|11303.9|11287.9|11309.3|11293.3|11292.2|11276.2|0
1664179800000|2022-09-26 08:10:00|11304.9|11288.9|11304.7|11288.7|11309.7|11293.7|11298.2|11282.2|0
1664180100000|2022-09-26 08:15:00|11303.4|11287.4|11299|11283|11309.5|11293.5|11292.3|11276.3|0
1664180400000|2022-09-26 08:20:00|11298.5|11282.5|11337.8|11321.8|11337.8|11321.8|11297.8|11281.8|0
1664180700000|2022-09-26 08:25:00|11336.4|11320.4|11351.4|11335.4|11353|11337|11334|11318|0
1664181000000|2022-09-26 08:30:00|11351.3|11335.3|11337.7|11321.7|11355.7|11339.7|11337.4|11321.4|0
1664181300000|2022-09-26 08:35:00|11337.9|11321.9|11328.4|11312.4|11340.4|11324.4|11325.8|11309.8|0
1664181600000|2022-09-26 08:40:00|11328.8|11312.8|11331.4|11315.4|11334.5|11318.5|11319.7|11303.7|0
1664181900000|2022-09-26 08:45:00|11330.9|11314.9|11332.2|11316.2|11339.7|11323.7|11325.8|11309.8|0
1664182200000|2022-09-26 08:50:00|11333.5|11317.5|11332.4|11316.4|11337.9|11321.9|11328.4|11312.4|0
1664182500000|2022-09-26 08:55:00|11332|11316|11327.8|11311.8|11333.2|11317.2|11326.2|11310.2|0
1664182800000|2022-09-26 09:00:00|11328.8|11312.8|11332|11316|11337.7|11321.7|11326.8|11310.8|0
1664183100000|2022-09-26 09:05:00|11332.2|11316.2|11314.9|11298.9|11332.2|11316.2|11313.9|11297.9|0
1664183400000|2022-09-26 09:10:00|11314|11298|11312.9|11296.9|11319.9|11303.9|11312.9|11296.9|0
1664183700000|2022-09-26 09:15:00|11312.7|11296.7|11304.9|11288.9|11315|11299|11304.7|11288.7|0
1664184000000|2022-09-26 09:20:00|11304.4|11288.4|11289.3|11273.3|11305.9|11289.9|11289.3|11273.3|0
1664184300000|2022-09-26 09:25:00|11286.7|11270.7|11279.7|11263.7|11288.3|11272.3|11275.9|11259.9|0
1664184600000|2022-09-26 09:30:00|11279.2|11263.2|11267.4|11251.4|11282.2|11266.2|11267.4|11251.4|0
1664184900000|2022-09-26 09:35:00|11268.4|11252.4|11239.3|11223.3|11270.9|11254.9|11239.3|11223.3|0
1664185200000|2022-09-26 09:40:00|11238.2|11222.2|11246.9|11230.9|11252.5|11236.5|11227.4|11211.4|0
1664185500000|2022-09-26 09:45:00|11245.7|11229.7|11252.8|11236.8|11252.8|11236.8|11239.2|11223.2|0
1664185800000|2022-09-26 09:50:00|11252.7|11236.7|11259.5|11243.5|11263|11247|11245.7|11229.7|0
1664186100000|2022-09-26 09:55:00|11259.2|11243.2|11253|11237|11259.5|11243.5|11249.4|11233.4|0
1664186400000|2022-09-26 10:00:00|11253.9|11237.9|11264.5|11248.5|11264.8|11248.8|11253.7|11237.7|0
1664186700000|2022-09-26 10:05:00|11264.2|11248.2|11259.7|11243.7|11264.9|11248.9|11255.2|11239.2|0
1664187000000|2022-09-26 10:10:00|11260.2|11244.2|11252|11236|11262.8|11246.8|11237.7|11221.7|0
1664187300000|2022-09-26 10:15:00|11252.5|11236.5|11269.2|11253.2|11272.9|11256.9|11252.5|11236.5|0
1664187600000|2022-09-26 10:20:00|11268.8|11252.8|11272.4|11256.4|11273.8|11257.8|11264.2|11248.2|0
1664187900000|2022-09-26 10:25:00|11273.2|11257.2|11285.3|11269.3|11286.2|11270.2|11270|11254|0
1664188200000|2022-09-26 10:30:00|11285.4|11269.4|11277|11261|11285.4|11269.4|11273|11257|0
1664188500000|2022-09-26 10:35:00|11276.9|11260.9|11268|11252|11277.8|11261.8|11260.4|11244.4|0
1664188800000|2022-09-26 10:40:00|11267.8|11251.8|11268.9|11252.9|11269.9|11253.9|11257.9|11241.9|0
1664189100000|2022-09-26 10:45:00|11269|11253|11274.4|11258.4|11275.9|11259.9|11265.2|11249.2|0
1664189400000|2022-09-26 10:50:00|11273.2|11257.2|11272.5|11256.5|11275.9|11259.9|11265.7|11249.7|0
1664189700000|2022-09-26 10:55:00|11272.4|11256.4|11258.9|11242.9|11277.8|11261.8|11258.4|11242.4|0
1664190000000|2022-09-26 11:00:00|11259.7|11243.7|11257.3|11241.3|11264.2|11248.2|11249.4|11233.4|0
1664190300000|2022-09-26 11:05:00|11257|11241|11238.3|11222.3|11261.3|11245.3|11237.4|11221.4|0
1664190600000|2022-09-26 11:10:00|11239|11223|11241.8|11225.8|11242|11226|11233.4|11217.4|0
1664190900000|2022-09-26 11:15:00|11241.7|11225.7|11252.7|11236.7|11255.9|11239.9|11241.3|11225.3|0
1664191200000|2022-09-26 11:20:00|11253.7|11237.7|11254.9|11238.9|11256.3|11240.3|11241.7|11225.7|0
1664191500000|2022-09-26 11:25:00|11256.4|11240.4|11262.4|11246.4|11264.3|11248.3|11252.7|11236.7|0
1664191800000|2022-09-26 11:30:00|11261.2|11245.2|11267.9|11251.9|11270.5|11254.5|11256.5|11240.5|0
1664192100000|2022-09-26 11:35:00|11267.8|11251.8|11270.8|11254.8|11274.5|11258.5|11256.9|11240.9|0
1664192400000|2022-09-26 11:40:00|11270.2|11254.2|11265.3|11249.3|11271.4|11255.4|11256.2|11240.2|0
1664192700000|2022-09-26 11:45:00|11265.8|11249.8|11260.3|11244.3|11266|11250|11256.3|11240.3|0
1664193000000|2022-09-26 11:50:00|11260.5|11244.5|11258.5|11242.5|11260.9|11244.9|11253|11237|0
1664193300000|2022-09-26 11:55:00|11258.4|11242.4|11263.5|11247.5|11268.5|11252.5|11257.3|11241.3|0
1664193600000|2022-09-26 12:00:00|11265.7|11249.7|11253.2|11237.2|11271|11255|11252.9|11236.9|0
1664193900000|2022-09-26 12:05:00|11252.2|11236.2|11244.2|11228.2|11253.7|11237.7|11241.2|11225.2|0
1664194200000|2022-09-26 12:10:00|11243|11227|11242.2|11226.2|11246.9|11230.9|11239.4|11223.4|0
1664194500000|2022-09-26 12:15:00|11242.4|11226.4|11245|11229|11248.3|11232.3|11240.3|11224.3|0
1664194800000|2022-09-26 12:20:00|11245.8|11229.8|11275.9|11259.9|11277.9|11261.9|11245.4|11229.4|0
1664195100000|2022-09-26 12:25:00|11276.5|11260.5|11282.9|11266.9|11291.2|11275.2|11274.9|11258.9|0
1664195400000|2022-09-26 12:30:00|11281.4|11265.4|11265|11249|11283.9|11267.9|11257.7|11241.7|0
1664195700000|2022-09-26 12:35:00|11267|11251|11285.5|11269.5|11288.7|11272.7|11261.7|11245.7|0
1664196000000|2022-09-26 12:40:00|11284.7|11268.7|11276.9|11260.9|11287.9|11271.9|11275.2|11259.2|0
1664196300000|2022-09-26 12:45:00|11277.7|11261.7|11307.4|11291.4|11312.2|11296.2|11276.9|11260.9|0
1664196600000|2022-09-26 12:50:00|11307.9|11291.9|11330.4|11314.4|11330.4|11314.4|11305.4|11289.4|0
1664196900000|2022-09-26 12:55:00|11329.2|11313.2|11331.7|11315.7|11331.7|11315.7|11310.3|11294.3|0
1664197200000|2022-09-26 13:00:00|11330.8|11314.8|11315.4|11299.4|11330.8|11314.8|11308.3|11292.3|0
1664197500000|2022-09-26 13:05:00|11315.9|11299.9|11304.3|11288.3|11316.2|11300.2|11303.5|11287.5|0
1664197800000|2022-09-26 13:10:00|11305|11289|11331|11315|11334.3|11318.3|11300.8|11284.8|0
1664198100000|2022-09-26 13:15:00|11330.2|11314.2|11330.3|11314.3|11331|11315|11315|11299|0
1664198400000|2022-09-26 13:20:00|11330.5|11314.5|11321.5|11305.5|11333|11317|11317.8|11301.8|0
1664198700000|2022-09-26 13:25:00|11319.4|11303.4|11302.8|11286.8|11319.4|11303.4|11290.3|11274.3|0
1664199000000|2022-09-26 13:30:00|11300.3|11284.3|11366.5|11350.5|11379.7|11363.7|11290.7|11274.7|0
1664199300000|2022-09-26 13:35:00|11369|11353|11389.8|11373.8|11402.4|11386.4|11357|11341|0
1664199600000|2022-09-26 13:40:00|11390.5|11374.5|11372.4|11356.4|11408|11392|11369.2|11353.2|0
1664199900000|2022-09-26 13:45:00|11373|11357|11401.7|11385.7|11402.7|11386.7|11365.3|11349.3|0
1664200200000|2022-09-26 13:50:00|11402.9|11386.9|11412.5|11396.5|11425.5|11409.5|11397.8|11381.8|0
1664200500000|2022-09-26 13:55:00|11411.5|11395.5|11439.2|11423.2|11442.3|11426.3|11404.8|11388.8|0
1664200800000|2022-09-26 14:00:00|11439|11423|11435|11419|11466.4|11450.4|11418.4|11402.4|0
1664201100000|2022-09-26 14:05:00|11436.5|11420.5|11426.5|11410.5|11458|11442|11419.8|11403.8|0
1664201400000|2022-09-26 14:10:00|11425.1|11409.1|11440.3|11424.3|11446.1|11430.1|11401.8|11385.8|0
1664201700000|2022-09-26 14:15:00|11441.8|11425.8|11472.1|11456.1|11482.6|11466.6|11441.5|11425.5|0
1664202000000|2022-09-26 14:20:00|11473.1|11457.1|11469.3|11453.3|11480.3|11464.3|11462.8|11446.8|0
1664202300000|2022-09-26 14:25:00|11467.6|11451.6|11467.1|11451.1|11473.8|11457.8|11450.8|11434.8|0
1664202600000|2022-09-26 14:30:00|11468.2|11452.2|11441.3|11425.3|11469.8|11453.8|11435.6|11419.6|0
1664202900000|2022-09-26 14:35:00|11441|11425|11441.3|11425.3|11452|11436|11435.5|11419.5|0
1664203200000|2022-09-26 14:40:00|11444.1|11428.1|11437.6|11421.6|11446.1|11430.1|11410.3|11394.3|0
1664203500000|2022-09-26 14:45:00|11436.3|11420.3|11400.6|11384.6|11438.5|11422.5|11384.1|11368.1|0
1664203800000|2022-09-26 14:50:00|11401.3|11385.3|11395.7|11379.7|11405.1|11389.1|11386.2|11370.2|0
1664204100000|2022-09-26 14:55:00|11395|11379|11406.3|11390.3|11414.1|11398.1|11381.8|11365.8|0
1664204400000|2022-09-26 15:00:00|11405.8|11389.8|11406|11390|11417.8|11401.8|11396.7|11380.7|0
1664204700000|2022-09-26 15:05:00|11405.8|11389.8|11350.8|11334.8|11407.3|11391.3|11349.8|11333.8|0
1664205000000|2022-09-26 15:10:00|11346.1|11330.1|11370.3|11354.3|11371.5|11355.5|11343.3|11327.3|0
1664205300000|2022-09-26 15:15:00|11371.6|11355.6|11355.3|11339.3|11376.6|11360.6|11352.8|11336.8|0
1664205600000|2022-09-26 15:20:00|11353.1|11337.1|11345.6|11329.6|11375.6|11359.6|11335.7|11319.7|0
1664205900000|2022-09-26 15:25:00|11345.1|11329.1|11323.6|11307.6|11349.1|11333.1|11323.6|11307.6|0
1664206200000|2022-09-26 15:30:00|11324.3|11308.3|11330.3|11314.3|11341.1|11325.1|11323.1|11307.1|0
1664206500000|2022-09-26 15:35:00|11331.3|11315.3|11342.8|11326.8|11350.2|11334.2|11330.3|11314.3|0
1664206800000|2022-09-26 15:40:00|11343.1|11327.1|11311.8|11295.8|11359.1|11343.1|11311.8|11295.8|0
1664207100000|2022-09-26 15:45:00|11311.3|11295.3|11329.2|11313.2|11337.3|11321.3|11301.6|11285.6|0
1664207400000|2022-09-26 15:50:00|11328.8|11312.8|11331.8|11315.8|11331.8|11315.8|11315.2|11299.2|0
1664207700000|2022-09-26 15:55:00|11333.8|11317.8|11359.7|11343.7|11370.1|11354.1|11329.6|11313.6|0
1664208000000|2022-09-26 16:00:00|11361.5|11345.5|11337.5|11321.5|11361.5|11345.5|11332.1|11316.1|0
1664208300000|2022-09-26 16:05:00|11335.6|11319.6|11333|11317|11341.7|11325.7|11322.8|11306.8|0
1664208600000|2022-09-26 16:10:00|11332.3|11316.3|11333.3|11317.3|11342.1|11326.1|11326.8|11310.8|0
1664208900000|2022-09-26 16:15:00|11333|11317|11336.7|11320.7|11347.6|11331.6|11327.3|11311.3|0
1664209200000|2022-09-26 16:20:00|11335|11319|11294.6|11278.6|11335.5|11319.5|11294.6|11278.6|0
1664209500000|2022-09-26 16:25:00|11292.8|11276.8|11275|11259|11292.8|11276.8|11265.1|11249.1|0
1664209800000|2022-09-26 16:30:00|11274.1|11258.1|11262.3|11246.3|11280.2|11264.2|11260.3|11244.3|0
1664210100000|2022-09-26 16:35:00|11262.5|11246.5|11268|11252|11280.8|11264.8|11261.6|11245.6|0
1664210400000|2022-09-26 16:40:00|11267.9|11251.9|11261.2|11245.2|11274.4|11258.4|11258.2|11242.2|0
1664210700000|2022-09-26 16:45:00|11257.9|11241.9|11282.2|11266.2|11290.9|11274.9|11257.9|11241.9|0
1664211000000|2022-09-26 16:50:00|11281.2|11265.2|11304.6|11288.6|11307.8|11291.8|11281.2|11265.2|0
1664211300000|2022-09-26 16:55:00|11305.2|11289.2|11319.2|11303.2|11330.9|11314.9|11305.2|11289.2|0
1664211600000|2022-09-26 17:00:00|11318.7|11302.7|11292.7|11276.7|11322.4|11306.4|11290.2|11274.2|0
1664211900000|2022-09-26 17:05:00|11292.9|11276.9|11283.9|11267.9|11296.9|11280.9|11276.7|11260.7|0
1664212200000|2022-09-26 17:10:00|11283.4|11267.4|11261.9|11245.9|11285.6|11269.6|11258.7|11242.7|0
1664212500000|2022-09-26 17:15:00|11261.7|11245.7|11274.4|11258.4|11279.1|11263.1|11259.2|11243.2|0
1664212800000|2022-09-26 17:20:00|11273.2|11257.2|11266.3|11250.3|11286.9|11270.9|11263.4|11247.4|0
1664213100000|2022-09-26 17:25:00|11266.9|11250.9|11270.7|11254.7|11274.2|11258.2|11247.7|11231.7|0
1664213400000|2022-09-26 17:30:00|11276.1|11260.1|11261.2|11245.2|11290.9|11274.9|11259.2|11243.2|0
1664213700000|2022-09-26 17:35:00|11260.9|11244.9|11269.7|11253.7|11277.4|11261.4|11258.7|11242.7|0
1664214000000|2022-09-26 17:40:00|11269.4|11253.4|11260.9|11244.9|11272.4|11256.4|11253.2|11237.2|0
1664214300000|2022-09-26 17:45:00|11260.2|11244.2|11268.4|11252.4|11281.2|11265.2|11259.9|11243.9|0
1664214600000|2022-09-26 17:50:00|11268.9|11252.9|11281.7|11265.7|11293.9|11277.9|11266.2|11250.2|0
1664214900000|2022-09-26 17:55:00|11280.3|11264.3|11245.4|11229.4|11280.3|11264.3|11240.9|11224.9|0
1664215200000|2022-09-26 18:00:00|11242.8|11226.8|11299.9|11283.9|11301.8|11285.8|11240.7|11224.7|0
1664215500000|2022-09-26 18:05:00|11299.2|11283.2|11314.2|11298.2|11318.3|11302.3|11292.8|11276.8|0
1664215800000|2022-09-26 18:10:00|11314.9|11298.9|11307.2|11291.2|11315.4|11299.4|11294.7|11278.7|0
1664216100000|2022-09-26 18:15:00|11305.9|11289.9|11303.7|11287.7|11314.2|11298.2|11296.4|11280.4|0
1664216400000|2022-09-26 18:20:00|11301.6|11285.6|11298.2|11282.2|11313.9|11297.9|11294.4|11278.4|0
1664216700000|2022-09-26 18:25:00|11298.4|11282.4|11271.4|11255.4|11298.4|11282.4|11270.7|11254.7|0
1664217000000|2022-09-26 18:30:00|11270.9|11254.9|11279.4|11263.4|11291.7|11275.7|11270.4|11254.4|0
1664217300000|2022-09-26 18:35:00|11279.7|11263.7|11269.2|11253.2|11282.2|11266.2|11254.4|11238.4|0
1664217600000|2022-09-26 18:40:00|11272.6|11256.6|11273.7|11257.7|11277.7|11261.7|11258.4|11242.4|0
1664217900000|2022-09-26 18:45:00|11273.2|11257.2|11329.4|11313.4|11333.2|11317.2|11267.1|11251.1|0
1664218200000|2022-09-26 18:50:00|11329.9|11313.9|11339.9|11323.9|11344.4|11328.4|11312.4|11296.4|0
1664218500000|2022-09-26 18:55:00|11340.2|11324.2|11328.4|11312.4|11344.6|11328.6|11327.2|11311.2|0
1664218800000|2022-09-26 19:00:00|11329.4|11313.4|11338.8|11322.8|11353.1|11337.1|11328.7|11312.7|0
1664219100000|2022-09-26 19:05:00|11339.2|11323.2|11346.8|11330.8|11349.4|11333.4|11319.7|11303.7|0
1664219400000|2022-09-26 19:10:00|11346.9|11330.9|11326.3|11310.3|11352.6|11336.6|11324.4|11308.4|0
1664219700000|2022-09-26 19:15:00|11326.2|11310.2|11329.7|11313.7|11342.7|11326.7|11297.9|11281.9|0
1664220000000|2022-09-26 19:20:00|11327.6|11311.6|11317.7|11301.7|11336.7|11320.7|11309.3|11293.3|0
1664220300000|2022-09-26 19:25:00|11317.4|11301.4|11322.2|11306.2|11329.2|11313.2|11308.7|11292.7|0
1664220600000|2022-09-26 19:30:00|11324|11308|11306.3|11290.3|11324|11308|11297.7|11281.7|0
1664220900000|2022-09-26 19:35:00|11306.2|11290.2|11298.7|11282.7|11331.9|11315.9|11291.4|11275.4|0
1664221200000|2022-09-26 19:40:00|11297.7|11281.7|11299.3|11283.3|11321.4|11305.4|11275.9|11259.9|0
1664221500000|2022-09-26 19:45:00|11299.2|11283.2|11317.8|11301.8|11323.5|11307.5|11292.7|11276.7|0
1664221800000|2022-09-26 19:50:00|11316.5|11300.5|11327.7|11311.7|11352|11336|11285.3|11269.3|0
1664222100000|2022-09-26 19:55:00|11326.7|11310.7|11266.7|11250.7|11326.7|11310.7|11256.3|11240.3|0
1664222400000|2022-09-26 20:00:00|11267|11251|11242.2|11226.2|11278.8|11262.8|11242.2|11226.2|0
1664222700000|2022-09-26 20:05:00|11242.4|11226.4|11243.2|11227.2|11250.5|11234.5|11236.7|11220.7|0
1664223000000|2022-09-26 20:10:00|11244.2|11228.2|11257.5|11241.5|11269.2|11253.2|11238.8|11222.8|0
1664223300000|2022-09-26 20:15:00|11255|11239|11257.3|11241.3|11265|11249|11255|11239|0
1664223600000|2022-09-26 20:20:00|11257|11241|11248|11232|11257.8|11241.8|11247.2|11231.2|0
1664223900000|2022-09-26 20:25:00|11248.4|11232.4|11256.2|11240.2|11258|11242|11245.9|11229.9|0
1664224200000|2022-09-26 20:30:00|11256.5|11240.5|11254.4|11238.4|11256.9|11240.9|11248.7|11232.7|0
1664224500000|2022-09-26 20:35:00|11254.5|11238.5|11260.7|11244.7|11262.9|11246.9|11253.7|11237.7|0
1664224800000|2022-09-26 20:40:00|11260.8|11244.8|11257.9|11241.9|11261.9|11245.9|11257.2|11241.2|0
1664225100000|2022-09-26 20:45:00|11258|11242|11262.9|11246.9|11264.3|11248.3|11258|11242|0
1664225400000|2022-09-26 20:50:00|11263.3|11247.3|11261.7|11245.7|11264|11248|11258.4|11242.4|0
1664225700000|2022-09-26 20:55:00|11262.2|11246.2|11259.7|11243.7|11263.7|11247.7|11257.4|11241.4|0
1664226000000|2022-09-26 21:00:00|11259.3|11243.3|11260|11244|11260.8|11244.8|11259.3|11243.3|0
1664226300000|2022-09-26 21:05:00|11260.1|11244.1|11260.7|11244.7|11261.3|11245.3|11260|11244|0
1664226600000|2022-09-26 21:10:00|11260.8|11244.8|11259.3|11243.3|11261.3|11245.3|11259|11243|0
1664226900000|2022-09-26 21:15:00|11258.7|11242.7|11258.2|11242.2|11258.8|11242.8|11257.9|11241.9|0
1664227200000|2022-09-26 21:20:00|11257.8|11241.8|11258.7|11242.7|11258.7|11242.7|11257.8|11241.8|0
1664227500000|2022-09-26 21:25:00|11258.5|11242.5|11257.9|11241.9|11258.7|11242.7|11257.6|11241.6|0
1664227800000|2022-09-26 21:30:00|11257.8|11241.8|11255.7|11239.7|11258.1|11242.1|11255.2|11239.2|0
1664228100000|2022-09-26 21:35:00|11255.5|11239.5|11254.6|11238.6|11255.7|11239.7|11254.6|11238.6|0
1664228400000|2022-09-26 21:40:00|11254.8|11238.8|11256.1|11240.1|11256.5|11240.5|11254.2|11238.2|0
1664228700000|2022-09-26 21:45:00|11256.6|11240.6|11258|11242|11258.3|11242.3|11255.5|11239.5|0
1664229000000|2022-09-26 21:50:00|11257.8|11241.8|11257.7|11241.7|11258.2|11242.2|11256.6|11240.6|0
1664229300000|2022-09-26 21:55:00|11257.8|11241.8|11259.2|11243.2|11259.4|11243.4|11257.1|11241.1|0
1664229600000|2022-09-26 22:00:00|11261.7|11245.7|11255|11239|11272.3|11256.3|11251.8|11235.8|0
1664229900000|2022-09-26 22:05:00|11255.3|11239.3|11251|11235|11263.9|11247.9|11249.9|11233.9|0
1664230200000|2022-09-26 22:10:00|11251.7|11235.7|11246|11230|11253.2|11237.2|11243.8|11227.8|0
1664230500000|2022-09-26 22:15:00|11246.4|11230.4|11251.4|11235.4|11251.7|11235.7|11246|11230|0
1664230800000|2022-09-26 22:20:00|11252.2|11236.2|11259.4|11243.4|11266.2|11250.2|11252.2|11236.2|0
1664231100000|2022-09-26 22:25:00|11258.9|11242.9|11261.3|11245.3|11265|11249|11256.5|11240.5|0
1664231400000|2022-09-26 22:30:00|11261.2|11245.2|11271.5|11255.5|11272|11256|11261.2|11245.2|0
1664231700000|2022-09-26 22:35:00|11270.7|11254.7|11267.5|11251.5|11272.3|11256.3|11266.5|11250.5|0
1664232000000|2022-09-26 22:40:00|11267.4|11251.4|11268.7|11252.7|11270.4|11254.4|11266.2|11250.2|0
1664232300000|2022-09-26 22:45:00|11268.3|11252.3|11270|11254|11270.5|11254.5|11265.7|11249.7|0
1664232600000|2022-09-26 22:50:00|11270.5|11254.5|11268.4|11252.4|11270.8|11254.8|11265.5|11249.5|0
1664232900000|2022-09-26 22:55:00|11267.9|11251.9|11269.5|11253.5|11270.8|11254.8|11265.8|11249.8|0
1664233200000|2022-09-26 23:00:00|11269.2|11253.2|11276.5|11260.5|11277.3|11261.3|11269.2|11253.2|0
1664233500000|2022-09-26 23:05:00|11277|11261|11275.9|11259.9|11278.3|11262.3|11272.5|11256.5|0
1664233800000|2022-09-26 23:10:00|11275.8|11259.8|11284.7|11268.7|11285|11269|11275.7|11259.7|0
1664234100000|2022-09-26 23:15:00|11284|11268|11287.4|11271.4|11290.7|11274.7|11282.3|11266.3|0
1664234400000|2022-09-26 23:20:00|11287|11271|11288.3|11272.3|11291.3|11275.3|11282|11266|0
1664234700000|2022-09-26 23:25:00|11288.2|11272.2|11285.9|11269.9|11289.5|11273.5|11284.5|11268.5|0
1664235000000|2022-09-26 23:30:00|11286|11270|11290.3|11274.3|11290.3|11274.3|11282.8|11266.8|0
1664235300000|2022-09-26 23:35:00|11290.4|11274.4|11287|11271|11292.2|11276.2|11284.7|11268.7|0
1664235600000|2022-09-26 23:40:00|11287.2|11271.2|11280.9|11264.9|11287.5|11271.5|11278.5|11262.5|0
1664235900000|2022-09-26 23:45:00|11280.8|11264.8|11282.5|11266.5|11283.5|11267.5|11277.5|11261.5|0
1664236200000|2022-09-26 23:50:00|11283.5|11267.5|11298.5|11282.5|11301.3|11285.3|11282.5|11266.5|0
1664236500000|2022-09-26 23:55:00|11299.3|11283.3|11294.7|11278.7|11302.3|11286.3|11294.3|11278.3|0
1664236800000|2022-09-27 00:00:00|11296.4|11280.4|11299.3|11283.3|11303.2|11287.2|11293.7|11277.7|0
1664237100000|2022-09-27 00:05:00|11299.2|11283.2|11307.8|11291.8|11310.2|11294.2|11296.7|11280.7|0
1664237400000|2022-09-27 00:10:00|11308.4|11292.4|11334.5|11318.5|11339.8|11323.8|11308.4|11292.4|0
1664237700000|2022-09-27 00:15:00|11333.9|11317.9|11333.7|11317.7|11341.4|11325.4|11331|11315|0
1664238000000|2022-09-27 00:20:00|11333.8|11317.8|11333.4|11317.4|11338.8|11322.8|11329.8|11313.8|0
1664238300000|2022-09-27 00:25:00|11333.5|11317.5|11332.8|11316.8|11334.5|11318.5|11328.9|11312.9|0
1664238600000|2022-09-27 00:30:00|11332.7|11316.7|11322.9|11306.9|11341.4|11325.4|11322.9|11306.9|0
1664238900000|2022-09-27 00:35:00|11323|11307|11328.7|11312.7|11333.9|11317.9|11323|11307|0
1664239200000|2022-09-27 00:40:00|11328.9|11312.9|11336|11320|11337|11321|11322|11306|0
1664239500000|2022-09-27 00:45:00|11335.5|11319.5|11357|11341|11358|11342|11331|11315|0
1664239800000|2022-09-27 00:50:00|11355.4|11339.4|11350.2|11334.2|11362.8|11346.8|11347|11331|0
1664240100000|2022-09-27 00:55:00|11349.3|11333.3|11354.3|11338.3|11354.3|11338.3|11345.3|11329.3|0
1664240400000|2022-09-27 01:00:00|11353.2|11337.2|11363.5|11347.5|11367|11351|11352.3|11336.3|0
1664240700000|2022-09-27 01:05:00|11363.3|11347.3|11355.9|11339.9|11366.4|11350.4|11355.8|11339.8|0
1664241000000|2022-09-27 01:10:00|11356.7|11340.7|11352.2|11336.2|11359.5|11343.5|11350.8|11334.8|0
1664241300000|2022-09-27 01:15:00|11351|11335|11347.3|11331.3|11351.8|11335.8|11341|11325|0
1664241600000|2022-09-27 01:20:00|11347|11331|11339.4|11323.4|11353.5|11337.5|11338.9|11322.9|0
1664241900000|2022-09-27 01:25:00|11339.7|11323.7|11348.3|11332.3|11349.5|11333.5|11337.8|11321.8|0
1664242200000|2022-09-27 01:30:00|11349|11333|11356.8|11340.8|11367.8|11351.8|11348.9|11332.9|0
1664242500000|2022-09-27 01:35:00|11356.7|11340.7|11353|11337|11359.7|11343.7|11346.8|11330.8|0
1664242800000|2022-09-27 01:40:00|11353.2|11337.2|11343.5|11327.5|11354.2|11338.2|11343.5|11327.5|0
1664243100000|2022-09-27 01:45:00|11343.7|11327.7|11346|11330|11349.5|11333.5|11340|11324|0
1664243400000|2022-09-27 01:50:00|11346.3|11330.3|11345.2|11329.2|11354.2|11338.2|11341.7|11325.7|0
1664243700000|2022-09-27 01:55:00|11344|11328|11339.9|11323.9|11349.9|11333.9|11339.9|11323.9|0
1664244000000|2022-09-27 02:00:00|11341|11325|11350.5|11334.5|11350.5|11334.5|11331|11315|0
1664244300000|2022-09-27 02:05:00|11351|11335|11340.2|11324.2|11351|11335|11338.9|11322.9|0
1664244600000|2022-09-27 02:10:00|11339.9|11323.9|11341.3|11325.3|11346.3|11330.3|11336.7|11320.7|0
1664244900000|2022-09-27 02:15:00|11340.2|11324.2|11345.9|11329.9|11351|11335|11340|11324|0
1664245200000|2022-09-27 02:20:00|11346|11330|11351.5|11335.5|11354.5|11338.5|11343.4|11327.4|0
1664245500000|2022-09-27 02:25:00|11351.7|11335.7|11355.9|11339.9|11357.8|11341.8|11349.8|11333.8|0
1664245800000|2022-09-27 02:30:00|11355.8|11339.8|11353.3|11337.3|11359.5|11343.5|11347.3|11331.3|0
1664246100000|2022-09-27 02:35:00|11352.5|11336.5|11348|11332|11353.2|11337.2|11344.3|11328.3|0
1664246400000|2022-09-27 02:40:00|11347.4|11331.4|11339.9|11323.9|11347.5|11331.5|11338.3|11322.3|0
1664246700000|2022-09-27 02:45:00|11339.8|11323.8|11343.5|11327.5|11345.9|11329.9|11336.2|11320.2|0
1664247000000|2022-09-27 02:50:00|11343.3|11327.3|11343.7|11327.7|11347.4|11331.4|11341|11325|0
1664247300000|2022-09-27 02:55:00|11343.4|11327.4|11344.5|11328.5|11346|11330|11340|11324|0
1664247600000|2022-09-27 03:00:00|11344.8|11328.8|11340.4|11324.4|11347.5|11331.5|11339.2|11323.2|0
1664247900000|2022-09-27 03:05:00|11340.3|11324.3|11334.5|11318.5|11341.7|11325.7|11332.3|11316.3|0
1664248200000|2022-09-27 03:10:00|11333.8|11317.8|11330|11314|11334|11318|11329|11313|0
1664248500000|2022-09-27 03:15:00|11329.9|11313.9|11324.7|11308.7|11335.4|11319.4|11323.2|11307.2|0
1664248800000|2022-09-27 03:20:00|11325|11309|11324.9|11308.9|11325.3|11309.3|11320.3|11304.3|0
1664249100000|2022-09-27 03:25:00|11324.7|11308.7|11334.5|11318.5|11338|11322|11323.7|11307.7|0
1664249400000|2022-09-27 03:30:00|11333.3|11317.3|11336.3|11320.3|11336.3|11320.3|11329.9|11313.9|0
1664249700000|2022-09-27 03:35:00|11336|11320|11338.9|11322.9|11340.2|11324.2|11331.2|11315.2|0
1664250000000|2022-09-27 03:40:00|11339|11323|11346.3|11330.3|11347.4|11331.4|11336.5|11320.5|0
1664250300000|2022-09-27 03:45:00|11346.7|11330.7|11351.8|11335.8|11352.2|11336.2|11342.7|11326.7|0
1664250600000|2022-09-27 03:50:00|11352.7|11336.7|11350.8|11334.8|11356.4|11340.4|11349.4|11333.4|0
1664250900000|2022-09-27 03:55:00|11350.9|11334.9|11346.9|11330.9|11351.3|11335.3|11345.4|11329.4|0
1664251200000|2022-09-27 04:00:00|11347|11331|11349.7|11333.7|11350.7|11334.7|11345.3|11329.3|0
1664251500000|2022-09-27 04:05:00|11349.5|11333.5|11345.5|11329.5|11350|11334|11344|11328|0
1664251800000|2022-09-27 04:10:00|11345.4|11329.4|11346|11330|11349|11333|11344.5|11328.5|0
1664252100000|2022-09-27 04:15:00|11346.2|11330.2|11348.3|11332.3|11349.7|11333.7|11345.4|11329.4|0
1664252400000|2022-09-27 04:20:00|11348.5|11332.5|11347.8|11331.8|11352.7|11336.7|11347.5|11331.5|0
1664252700000|2022-09-27 04:25:00|11347.5|11331.5|11350.8|11334.8|11352.9|11336.9|11347.3|11331.3|0
1664253000000|2022-09-27 04:30:00|11350.9|11334.9|11348.3|11332.3|11352.3|11336.3|11346.4|11330.4|0
1664253300000|2022-09-27 04:35:00|11348.5|11332.5|11340.8|11324.8|11348.7|11332.7|11339.4|11323.4|0
1664253600000|2022-09-27 04:40:00|11341|11325|11350.3|11334.3|11352|11336|11340.5|11324.5|0
1664253900000|2022-09-27 04:45:00|11350.2|11334.2|11345.2|11329.2|11351.3|11335.3|11345|11329|0
1664254200000|2022-09-27 04:50:00|11345|11329|11344.4|11328.4|11349|11333|11344.3|11328.3|0
1664254500000|2022-09-27 04:55:00|11344.5|11328.5|11345.2|11329.2|11345.4|11329.4|11342.2|11326.2|0
1664254800000|2022-09-27 05:00:00|11345.3|11329.3|11350.3|11334.3|11351.4|11335.4|11340.5|11324.5|0
1664255100000|2022-09-27 05:05:00|11350|11334|11349.2|11333.2|11354.5|11338.5|11347.2|11331.2|0
1664255400000|2022-09-27 05:10:00|11348.8|11332.8|11344.4|11328.4|11349.2|11333.2|11342.9|11326.9|0
1664255700000|2022-09-27 05:15:00|11344.5|11328.5|11336.8|11320.8|11345.8|11329.8|11335|11319|0
1664256000000|2022-09-27 05:20:00|11337.2|11321.2|11337.9|11321.9|11342.4|11326.4|11336.8|11320.8|0
1664256300000|2022-09-27 05:25:00|11338|11322|11346.8|11330.8|11348.4|11332.4|11335.9|11319.9|0
1664256600000|2022-09-27 05:30:00|11347.3|11331.3|11340|11324|11347.3|11331.3|11337.8|11321.8|0
1664256900000|2022-09-27 05:35:00|11340.3|11324.3|11332.5|11316.5|11340.5|11324.5|11331.9|11315.9|0
1664257200000|2022-09-27 05:40:00|11332.2|11316.2|11346.5|11330.5|11346.9|11330.9|11332.2|11316.2|0
1664257500000|2022-09-27 05:45:00|11346.8|11330.8|11344.8|11328.8|11347.5|11331.5|11342.7|11326.7|0
1664257800000|2022-09-27 05:50:00|11344.9|11328.9|11355.3|11339.3|11357.8|11341.8|11344.7|11328.7|0
1664258100000|2022-09-27 05:55:00|11355.4|11339.4|11364.3|11348.3|11365.2|11349.2|11352.4|11336.4|0
1664258400000|2022-09-27 06:00:00|11359.4|11343.4|11367.2|11351.2|11368.5|11352.5|11358.4|11342.4|0
1664258700000|2022-09-27 06:05:00|11367|11351|11363.3|11347.3|11367.4|11351.4|11360.8|11344.8|0
1664259000000|2022-09-27 06:10:00|11363.4|11347.4|11364|11348|11366.8|11350.8|11359.3|11343.3|0
1664259300000|2022-09-27 06:15:00|11364.2|11348.2|11404.3|11388.3|11408.7|11392.7|11363|11347|0
1664259600000|2022-09-27 06:20:00|11405.5|11389.5|11409.8|11393.8|11411.5|11395.5|11399.3|11383.3|0
1664259900000|2022-09-27 06:25:00|11410.8|11394.8|11408.2|11392.2|11412.2|11396.2|11399.4|11383.4|0
1664260200000|2022-09-27 06:30:00|11408.8|11392.8|11399.7|11383.7|11408.8|11392.8|11397.4|11381.4|0
1664260500000|2022-09-27 06:35:00|11400.2|11384.2|11406|11390|11407.5|11391.5|11397.8|11381.8|0
1664260800000|2022-09-27 06:40:00|11405|11389|11393.8|11377.8|11405|11389|11390.5|11374.5|0
1664261100000|2022-09-27 06:45:00|11393.9|11377.9|11385.5|11369.5|11396|11380|11383.3|11367.3|0
1664261400000|2022-09-27 06:50:00|11386|11370|11388.7|11372.7|11390.3|11374.3|11384.3|11368.3|0
1664261700000|2022-09-27 06:55:00|11388.9|11372.9|11384.8|11368.8|11389.3|11373.3|11383.3|11367.3|0
1664262000000|2022-09-27 07:00:00|11388.8|11372.8|11402.3|11386.3|11404.3|11388.3|11383.3|11367.3|0
1664262300000|2022-09-27 07:05:00|11403.3|11387.3|11390.2|11374.2|11403.3|11387.3|11382|11366|0
1664262600000|2022-09-27 07:10:00|11391.3|11375.3|11378.2|11362.2|11392|11376|11369.7|11353.7|0
1664262900000|2022-09-27 07:15:00|11378|11362|11397.8|11381.8|11401.3|11385.3|11378|11362|0
1664263200000|2022-09-27 07:20:00|11398.3|11382.3|11429.9|11413.9|11431.7|11415.7|11397|11381|0
1664263500000|2022-09-27 07:25:00|11432|11416|11450.2|11434.2|11450.2|11434.2|11428.3|11412.3|0
1664263800000|2022-09-27 07:30:00|11450.5|11434.5|11443.9|11427.9|11454.2|11438.2|11441.3|11425.3|0
1664264100000|2022-09-27 07:35:00|11444|11428|11447.9|11431.9|11455.2|11439.2|11435.3|11419.3|0
1664264400000|2022-09-27 07:40:00|11447.7|11431.7|11445.8|11429.8|11454.5|11438.5|11442.4|11426.4|0
1664264700000|2022-09-27 07:45:00|11446.2|11430.2|11448|11432|11452.3|11436.3|11441.4|11425.4|0
1664265000000|2022-09-27 07:50:00|11448.8|11432.8|11444.8|11428.8|11450.3|11434.3|11442.5|11426.5|0
1664265300000|2022-09-27 07:55:00|11444.4|11428.4|11432.3|11416.3|11446|11430|11431.4|11415.4|0
1664265600000|2022-09-27 08:00:00|11432|11416|11434.3|11418.3|11446.4|11430.4|11427.7|11411.7|0
1664265900000|2022-09-27 08:05:00|11434.8|11418.8|11424.9|11408.9|11437|11421|11423.3|11407.3|0
1664266200000|2022-09-27 08:10:00|11424.8|11408.8|11420.2|11404.2|11425|11409|11419.3|11403.3|0
1664266500000|2022-09-27 08:15:00|11420.3|11404.3|11416.2|11400.2|11424.5|11408.5|11416|11400|0
1664266800000|2022-09-27 08:20:00|11417.2|11401.2|11430.2|11414.2|11430.9|11414.9|11415.2|11399.2|0
1664267100000|2022-09-27 08:25:00|11430|11414|11425.7|11409.7|11431.2|11415.2|11420|11404|0
1664267400000|2022-09-27 08:30:00|11424.9|11408.9|11421|11405|11425.8|11409.8|11419.9|11403.9|0
1664267700000|2022-09-27 08:35:00|11420.3|11404.3|11413.5|11397.5|11420.5|11404.5|11408.2|11392.2|0
1664268000000|2022-09-27 08:40:00|11413.9|11397.9|11407|11391|11415.4|11399.4|11405.3|11389.3|0
1664268300000|2022-09-27 08:45:00|11406.8|11390.8|11404.5|11388.5|11409.7|11393.7|11397.8|11381.8|0
1664268600000|2022-09-27 08:50:00|11404.9|11388.9|11413.3|11397.3|11420.9|11404.9|11404.2|11388.2|0
1664268900000|2022-09-27 08:55:00|11412.8|11396.8|11400.2|11384.2|11414.4|11398.4|11397.9|11381.9|0
1664269200000|2022-09-27 09:00:00|11400.4|11384.4|11390.2|11374.2|11403.7|11387.7|11390|11374|0
1664269500000|2022-09-27 09:05:00|11390.4|11374.4|11374.5|11358.5|11395.2|11379.2|11373.8|11357.8|0
1664269800000|2022-09-27 09:10:00|11374.3|11358.3|11369.4|11353.4|11374.3|11358.3|11360.7|11344.7|0
1664270100000|2022-09-27 09:15:00|11369|11353|11384.7|11368.7|11386.3|11370.3|11368.8|11352.8|0
1664270400000|2022-09-27 09:20:00|11384.8|11368.8|11367|11351|11385.4|11369.4|11367|11351|0
1664270700000|2022-09-27 09:25:00|11367.5|11351.5|11366|11350|11371.8|11355.8|11364.5|11348.5|0
1664271000000|2022-09-27 09:30:00|11366.2|11350.2|11365.8|11349.8|11370|11354|11360.5|11344.5|0
1664271300000|2022-09-27 09:35:00|11366|11350|11374.3|11358.3|11378|11362|11365.9|11349.9|0
1664271600000|2022-09-27 09:40:00|11376.2|11360.2|11384.3|11368.3|11384.4|11368.4|11375|11359|0
1664271900000|2022-09-27 09:45:00|11385.2|11369.2|11383.2|11367.2|11389.4|11373.4|11380.2|11364.2|0
1664272200000|2022-09-27 09:50:00|11382.4|11366.4|11368.9|11352.9|11383|11367|11366.4|11350.4|0
1664272500000|2022-09-27 09:55:00|11369.7|11353.7|11365.5|11349.5|11370.3|11354.3|11364.5|11348.5|0
1664272800000|2022-09-27 10:00:00|11365|11349|11382|11366|11384.5|11368.5|11365|11349|0
1664273100000|2022-09-27 10:05:00|11381.5|11365.5|11374|11358|11385.4|11369.4|11373.3|11357.3|0
1664273400000|2022-09-27 10:10:00|11373.5|11357.5|11398.7|11382.7|11398.7|11382.7|11368.4|11352.4|0
1664273700000|2022-09-27 10:15:00|11399.3|11383.3|11398.4|11382.4|11406.4|11390.4|11385.5|11369.5|0
1664274000000|2022-09-27 10:20:00|11398.8|11382.8|11401.2|11385.2|11402.3|11386.3|11393|11377|0
1664274300000|2022-09-27 10:25:00|11401|11385|11419.8|11403.8|11421.4|11405.4|11400|11384|0
1664274600000|2022-09-27 10:30:00|11419.3|11403.3|11415|11399|11426.3|11410.3|11414.7|11398.7|0
1664274900000|2022-09-27 10:35:00|11415.8|11399.8|11419.9|11403.9|11428|11412|11403.2|11387.2|0
1664275200000|2022-09-27 10:40:00|11420.7|11404.7|11421.4|11405.4|11423.8|11407.8|11412.4|11396.4|0
1664275500000|2022-09-27 10:45:00|11421.5|11405.5|11427|11411|11427|11411|11409.3|11393.3|0
1664275800000|2022-09-27 10:50:00|11429|11413|11416.5|11400.5|11431|11415|11415.2|11399.2|0
1664276100000|2022-09-27 10:55:00|11416.4|11400.4|11413.7|11397.7|11422.2|11406.2|11412.2|11396.2|0
1664276400000|2022-09-27 11:00:00|11414.8|11398.8|11412.3|11396.3|11417.7|11401.7|11407.8|11391.8|0
1664276700000|2022-09-27 11:05:00|11411.9|11395.9|11415.5|11399.5|11425.2|11409.2|11406.7|11390.7|0
1664277000000|2022-09-27 11:10:00|11417.4|11401.4|11411.4|11395.4|11420.5|11404.5|11406.5|11390.5|0
1664277300000|2022-09-27 11:15:00|11410.8|11394.8|11406.3|11390.3|11413.8|11397.8|11403.3|11387.3|0
1664277600000|2022-09-27 11:20:00|11405.8|11389.8|11426.4|11410.4|11426.5|11410.5|11404.5|11388.5|0
1664277900000|2022-09-27 11:25:00|11426.7|11410.7|11418.9|11402.9|11430.3|11414.3|11416.3|11400.3|0
1664278200000|2022-09-27 11:30:00|11418.7|11402.7|11430.3|11414.3|11433.8|11417.8|11416.4|11400.4|0
1664278500000|2022-09-27 11:35:00|11431|11415|11439.3|11423.3|11442|11426|11427|11411|0
1664278800000|2022-09-27 11:40:00|11439.5|11423.5|11453.3|11437.3|11453.4|11437.4|11435.5|11419.5|0
1664279100000|2022-09-27 11:45:00|11452.9|11436.9|11455.5|11439.5|11459|11443|11448.5|11432.5|0
1664279400000|2022-09-27 11:50:00|11455.8|11439.8|11449.5|11433.5|11456.8|11440.8|11443.5|11427.5|0
1664279700000|2022-09-27 11:55:00|11449.7|11433.7|11442.5|11426.5|11455.5|11439.5|11440.8|11424.8|0
1664280000000|2022-09-27 12:00:00|11442.4|11426.4|11437.5|11421.5|11446.9|11430.9|11434.8|11418.8|0
1664280300000|2022-09-27 12:05:00|11435.4|11419.4|11440.8|11424.8|11441.9|11425.9|11432.9|11416.9|0
1664280600000|2022-09-27 12:10:00|11440|11424|11445|11429|11446.9|11430.9|11435.7|11419.7|0
1664280900000|2022-09-27 12:15:00|11445.8|11429.8|11451.4|11435.4|11460.3|11444.3|11445.5|11429.5|0
1664281200000|2022-09-27 12:20:00|11453|11437|11444.5|11428.5|11453.8|11437.8|11440.4|11424.4|0
1664281500000|2022-09-27 12:25:00|11444.7|11428.7|11437.3|11421.3|11447|11431|11433.4|11417.4|0
1664281800000|2022-09-27 12:30:00|11437.9|11421.9|11448.7|11432.7|11452.5|11436.5|11431.7|11415.7|0
1664282100000|2022-09-27 12:35:00|11449.5|11433.5|11451.5|11435.5|11457.8|11441.8|11445.9|11429.9|0
1664282400000|2022-09-27 12:40:00|11452|11436|11453.5|11437.5|11456.3|11440.3|11441.4|11425.4|0
1664282700000|2022-09-27 12:45:00|11452.7|11436.7|11467.4|11451.4|11469.8|11453.8|11452.5|11436.5|0
1664283000000|2022-09-27 12:50:00|11466.8|11450.8|11437.9|11421.9|11466.8|11450.8|11437.9|11421.9|0
1664283300000|2022-09-27 12:55:00|11438|11422|11420.3|11404.3|11439.9|11423.9|11420.3|11404.3|0
1664283600000|2022-09-27 13:00:00|11419.2|11403.2|11414.2|11398.2|11424.5|11408.5|11412.2|11396.2|0
1664283900000|2022-09-27 13:05:00|11413.7|11397.7|11419.8|11403.8|11430.9|11414.9|11405.9|11389.9|0
1664284200000|2022-09-27 13:10:00|11419.9|11403.9|11428.7|11412.7|11436|11420|11419.9|11403.9|0
1664284500000|2022-09-27 13:15:00|11428.2|11412.2|11423.9|11407.9|11435.9|11419.9|11422.9|11406.9|0
1664284800000|2022-09-27 13:20:00|11423.7|11407.7|11412.9|11396.9|11430.9|11414.9|11412.9|11396.9|0
1664285100000|2022-09-27 13:25:00|11412.8|11396.8|11415.5|11399.5|11424.4|11408.4|11405.7|11389.7|0
1664285400000|2022-09-27 13:30:00|11415.9|11399.9|11475.3|11459.3|11475.3|11459.3|11409.7|11393.7|0
1664285700000|2022-09-27 13:35:00|11475.2|11459.2|11495.5|11479.5|11498.2|11482.2|11464.7|11448.7|0
1664286000000|2022-09-27 13:40:00|11495.9|11479.9|11486.2|11470.2|11512.2|11496.2|11479.2|11463.2|0
1664286300000|2022-09-27 13:45:00|11486.5|11470.5|11434.4|11418.4|11491.9|11475.9|11430.9|11414.9|0
1664286600000|2022-09-27 13:50:00|11433.3|11417.3|11448.9|11432.9|11457.9|11441.9|11410.4|11394.4|0
1664286900000|2022-09-27 13:55:00|11449.7|11433.7|11433.3|11417.3|11450.7|11434.7|11422.9|11406.9|0
1664287200000|2022-09-27 14:00:00|11436.3|11420.3|11379.9|11363.9|11441|11425|11359.3|11343.3|0
1664287500000|2022-09-27 14:05:00|11379.4|11363.4|11363.7|11347.7|11387.4|11371.4|11351.9|11335.9|0
1664287800000|2022-09-27 14:10:00|11362.2|11346.2|11391.6|11375.6|11395.6|11379.6|11359.6|11343.6|0
1664288100000|2022-09-27 14:15:00|11392.9|11376.9|11395.5|11379.5|11410.4|11394.4|11373.5|11357.5|0
1664288400000|2022-09-27 14:20:00|11395.9|11379.9|11406.2|11390.2|11417.6|11401.6|11382.6|11366.6|0
1664288700000|2022-09-27 14:25:00|11406.4|11390.4|11378.5|11362.5|11421.1|11405.1|11378.5|11362.5|0
1664289000000|2022-09-27 14:30:00|11380.2|11364.2|11399.4|11383.4|11418.1|11402.1|11379.5|11363.5|0
1664289300000|2022-09-27 14:35:00|11399.1|11383.1|11395|11379|11429.9|11413.9|11391.4|11375.4|0
1664289600000|2022-09-27 14:40:00|11394.9|11378.9|11439.1|11423.1|11441.1|11425.1|11387.9|11371.9|0
1664289900000|2022-09-27 14:45:00|11438.1|11422.1|11443.4|11427.4|11447.2|11431.2|11428.4|11412.4|0
1664290200000|2022-09-27 14:50:00|11444.1|11428.1|11425.6|11409.6|11447.6|11431.6|11423.4|11407.4|0
1664290500000|2022-09-27 14:55:00|11424.4|11408.4|11435.9|11419.9|11439.9|11423.9|11424.4|11408.4|0
1664290800000|2022-09-27 15:00:00|11434.6|11418.6|11402.6|11386.6|11443.6|11427.6|11399.1|11383.1|0
1664291100000|2022-09-27 15:05:00|11402.2|11386.2|11438|11422|11439.4|11423.4|11395.4|11379.4|0
1664291400000|2022-09-27 15:10:00|11439.7|11423.7|11396.1|11380.1|11442.6|11426.6|11393.6|11377.6|0
1664291700000|2022-09-27 15:15:00|11394.9|11378.9|11388|11372|11402.9|11386.9|11381.9|11365.9|0
1664292000000|2022-09-27 15:20:00|11387.1|11371.1|11358.6|11342.6|11391.7|11375.7|11352.5|11336.5|0
1664292300000|2022-09-27 15:25:00|11361.2|11345.2|11326.6|11310.6|11366.1|11350.1|11317|11301|0
1664292600000|2022-09-27 15:30:00|11325.5|11309.5|11344.9|11328.9|11348.9|11332.9|11317.4|11301.4|0
1664292900000|2022-09-27 15:35:00|11345.1|11329.1|11345.4|11329.4|11351.9|11335.9|11330.9|11314.9|0
1664293200000|2022-09-27 15:40:00|11342.7|11326.7|11338.9|11322.9|11350.9|11334.9|11332.4|11316.4|0
1664293500000|2022-09-27 15:45:00|11337.6|11321.6|11327.7|11311.7|11348.1|11332.1|11323.6|11307.6|0
1664293800000|2022-09-27 15:50:00|11331.5|11315.5|11301.1|11285.1|11341.4|11325.4|11299.1|11283.1|0
1664294100000|2022-09-27 15:55:00|11302.4|11286.4|11290.4|11274.4|11309.2|11293.2|11287.9|11271.9|0
1664294400000|2022-09-27 16:00:00|11290.6|11274.6|11286.9|11270.9|11291.6|11275.6|11263.4|11247.4|0
1664294700000|2022-09-27 16:05:00|11286.6|11270.6|11261.9|11245.9|11286.6|11270.6|11256.5|11240.5|0
1664295000000|2022-09-27 16:10:00|11261.2|11245.2|11228.7|11212.7|11264.2|11248.2|11209.5|11193.5|0
1664295300000|2022-09-27 16:15:00|11228.2|11212.2|11182.1|11166.1|11229.6|11213.6|11179.7|11163.7|0
1664295600000|2022-09-27 16:20:00|11182.9|11166.9|11199.4|11183.4|11206.9|11190.9|11181.9|11165.9|0
1664295900000|2022-09-27 16:25:00|11199.9|11183.9|11224.6|11208.6|11238.1|11222.1|11199.6|11183.6|0
1664296200000|2022-09-27 16:30:00|11223.4|11207.4|11236.1|11220.1|11241.4|11225.4|11219.1|11203.1|0
1664296500000|2022-09-27 16:35:00|11236.2|11220.2|11217.6|11201.6|11241.9|11225.9|11208.4|11192.4|0
1664296800000|2022-09-27 16:40:00|11217.7|11201.7|11225.4|11209.4|11233.9|11217.9|11210.3|11194.3|0
1664297100000|2022-09-27 16:45:00|11224.6|11208.6|11234.4|11218.4|11236.9|11220.9|11217.4|11201.4|0
1664297400000|2022-09-27 16:50:00|11233.7|11217.7|11254.4|11238.4|11256.6|11240.6|11209.7|11193.7|0
1664297700000|2022-09-27 16:55:00|11253.9|11237.9|11247.7|11231.7|11257.2|11241.2|11243.7|11227.7|0
1664298000000|2022-09-27 17:00:00|11246.4|11230.4|11207.4|11191.4|11246.4|11230.4|11200.9|11184.9|0
1664298300000|2022-09-27 17:05:00|11207.8|11191.8|11215.2|11199.2|11238.1|11222.1|11207.3|11191.3|0
1664298600000|2022-09-27 17:10:00|11214.9|11198.9|11218.6|11202.6|11220.6|11204.6|11200.8|11184.8|0
1664298900000|2022-09-27 17:15:00|11218.2|11202.2|11226.2|11210.2|11234.3|11218.3|11216.4|11200.4|0
1664299200000|2022-09-27 17:20:00|11225.4|11209.4|11216.9|11200.9|11230.7|11214.7|11211.9|11195.9|0
1664299500000|2022-09-27 17:25:00|11215.6|11199.6|11223.4|11207.4|11232.7|11216.7|11204.2|11188.2|0
1664299800000|2022-09-27 17:30:00|11223.2|11207.2|11235.4|11219.4|11240.9|11224.9|11215.9|11199.9|0
1664300100000|2022-09-27 17:35:00|11237.7|11221.7|11213.2|11197.2|11239.2|11223.2|11211.9|11195.9|0
1664300400000|2022-09-27 17:40:00|11212.2|11196.2|11208.4|11192.4|11214.9|11198.9|11191.2|11175.2|0
1664300700000|2022-09-27 17:45:00|11207.6|11191.6|11216.7|11200.7|11227.2|11211.2|11207.6|11191.6|0
1664301000000|2022-09-27 17:50:00|11215.8|11199.8|11205.4|11189.4|11224.6|11208.6|11204.3|11188.3|0
1664301300000|2022-09-27 17:55:00|11203.7|11187.7|11218.4|11202.4|11218.4|11202.4|11189.2|11173.2|0
1664301600000|2022-09-27 18:00:00|11216.7|11200.7|11239.9|11223.9|11249.9|11233.9|11210.4|11194.4|0
1664301900000|2022-09-27 18:05:00|11239.7|11223.7|11230.7|11214.7|11241.1|11225.1|11226.2|11210.2|0
1664302200000|2022-09-27 18:10:00|11231.4|11215.4|11214.4|11198.4|11235.6|11219.6|11214.4|11198.4|0
1664302500000|2022-09-27 18:15:00|11214.2|11198.2|11206.3|11190.3|11220.2|11204.2|11205.8|11189.8|0
1664302800000|2022-09-27 18:20:00|11204.9|11188.9|11223.4|11207.4|11223.4|11207.4|11201.7|11185.7|0
1664303100000|2022-09-27 18:25:00|11222.9|11206.9|11227.4|11211.4|11228.8|11212.8|11215.6|11199.6|0
1664303400000|2022-09-27 18:30:00|11226.9|11210.9|11228.7|11212.7|11231.4|11215.4|11210.9|11194.9|0
1664303700000|2022-09-27 18:35:00|11228.2|11212.2|11266.9|11250.9|11271.7|11255.7|11220.1|11204.1|0
1664304000000|2022-09-27 18:40:00|11267.6|11251.6|11278.1|11262.1|11297.4|11281.4|11267.6|11251.6|0
1664304300000|2022-09-27 18:45:00|11278.9|11262.9|11306.9|11290.9|11309.2|11293.2|11264.9|11248.9|0
1664304600000|2022-09-27 18:50:00|11307.9|11291.9|11292.4|11276.4|11307.9|11291.9|11288.2|11272.2|0
1664304900000|2022-09-27 18:55:00|11291.9|11275.9|11289.7|11273.7|11296.9|11280.9|11282.7|11266.7|0
1664305200000|2022-09-27 19:00:00|11289.4|11273.4|11264.7|11248.7|11289.4|11273.4|11245.4|11229.4|0
1664305500000|2022-09-27 19:05:00|11265.6|11249.6|11282.7|11266.7|11284.4|11268.4|11258.2|11242.2|0
1664305800000|2022-09-27 19:10:00|11280.9|11264.9|11280.2|11264.2|11288.2|11272.2|11271.2|11255.2|0
1664306100000|2022-09-27 19:15:00|11280.7|11264.7|11288.2|11272.2|11288.2|11272.2|11256.1|11240.1|0
1664306400000|2022-09-27 19:20:00|11286.7|11270.7|11272.2|11256.2|11288.9|11272.9|11265.1|11249.1|0
1664306700000|2022-09-27 19:25:00|11271.4|11255.4|11257.4|11241.4|11277.2|11261.2|11248.1|11232.1|0
1664307000000|2022-09-27 19:30:00|11256.7|11240.7|11238.7|11222.7|11258.8|11242.8|11228.7|11212.7|0
1664307300000|2022-09-27 19:35:00|11238.9|11222.9|11241.1|11225.1|11252.7|11236.7|11233.2|11217.2|0
1664307600000|2022-09-27 19:40:00|11239.4|11223.4|11270.2|11254.2|11273.7|11257.7|11236.7|11220.7|0
1664307900000|2022-09-27 19:45:00|11270.3|11254.3|11267.6|11251.6|11273.6|11257.6|11249.6|11233.6|0
1664308200000|2022-09-27 19:50:00|11267.1|11251.1|11292.4|11276.4|11295.8|11279.8|11267.1|11251.1|0
1664308500000|2022-09-27 19:55:00|11291.4|11275.4|11280.7|11264.7|11301.2|11285.2|11266.7|11250.7|0
1664308800000|2022-09-27 20:00:00|11279.8|11263.8|11270.4|11254.4|11279.8|11263.8|11256.8|11240.8|0
1664309100000|2022-09-27 20:05:00|11269.2|11253.2|11288.3|11272.3|11291.6|11275.6|11269.2|11253.2|0
1664309400000|2022-09-27 20:10:00|11287.9|11271.9|11292.3|11276.3|11303.3|11287.3|11284.7|11268.7|0
1664309700000|2022-09-27 20:15:00|11291.8|11275.8|11288.8|11272.8|11297.3|11281.3|11286.1|11270.1|0
1664310000000|2022-09-27 20:20:00|11288.9|11272.9|11285.1|11269.1|11290.3|11274.3|11279.2|11263.2|0
1664310300000|2022-09-27 20:25:00|11284.9|11268.9|11288.2|11272.2|11291.4|11275.4|11283.9|11267.9|0
1664310600000|2022-09-27 20:30:00|11288.6|11272.6|11299.3|11283.3|11299.3|11283.3|11284.7|11268.7|0
1664310900000|2022-09-27 20:35:00|11299.2|11283.2|11289.8|11273.8|11301.7|11285.7|11288.6|11272.6|0
1664311200000|2022-09-27 20:40:00|11289.6|11273.6|11281.9|11265.9|11296.1|11280.1|11280.2|11264.2|0
1664311500000|2022-09-27 20:45:00|11282.1|11266.1|11294.8|11278.8|11295.3|11279.3|11281.8|11265.8|0
1664311800000|2022-09-27 20:50:00|11295.1|11279.1|11292.6|11276.6|11295.1|11279.1|11289.8|11273.8|0
1664312100000|2022-09-27 20:55:00|11292.8|11276.8|11300.5|11284.5|11301.9|11285.9|11292.2|11276.2|0
1664312400000|2022-09-27 21:00:00|11300.6|11284.6|11298.7|11282.7|11300.8|11284.8|11294.5|11278.5|0
1664312700000|2022-09-27 21:05:00|11298.6|11282.6|11297.9|11281.9|11300.1|11284.1|11297.4|11281.4|0
1664313000000|2022-09-27 21:10:00|11298.2|11282.2|11296.9|11280.9|11299|11283|11296.5|11280.5|0
1664313300000|2022-09-27 21:15:00|11297.1|11281.1|11297.3|11281.3|11298.5|11282.5|11296.4|11280.4|0
1664313600000|2022-09-27 21:20:00|11300.7|11284.7|11299.2|11283.2|11300.7|11284.7|11298.5|11282.5|0
1664313900000|2022-09-27 21:25:00|11299.8|11283.8|11294.6|11278.6|11299.8|11283.8|11294|11278|0
1664314200000|2022-09-27 21:30:00|11294|11278|11294.3|11278.3|11295|11279|11293.8|11277.8|0
1664314500000|2022-09-27 21:35:00|11294.2|11278.2|11291.8|11275.8|11294.3|11278.3|11291.6|11275.6|0
1664314800000|2022-09-27 21:40:00|11292.2|11276.2|11289.3|11273.3|11293.7|11277.7|11288.8|11272.8|0
1664315100000|2022-09-27 21:45:00|11289.1|11273.1|11281.4|11265.4|11289.1|11273.1|11280.9|11264.9|0
1664315400000|2022-09-27 21:50:00|11281.6|11265.6|11283.3|11267.3|11284.4|11268.4|11281.5|11265.5|0
1664315700000|2022-09-27 21:55:00|11283.9|11267.9|11291.6|11275.6|11291.6|11275.6|11283.1|11267.1|0
1664316000000|2022-09-27 22:00:00|11306.9|11290.9|11311.2|11295.2|11323.8|11307.8|11303.7|11287.7|0
1664316300000|2022-09-27 22:05:00|11310.9|11294.9|11308.4|11292.4|11315.6|11299.6|11305.8|11289.8|0
1664316600000|2022-09-27 22:10:00|11308.8|11292.8|11301.3|11285.3|11310.7|11294.7|11298.2|11282.2|0
1664316900000|2022-09-27 22:15:00|11301.6|11285.6|11299.4|11283.4|11307.7|11291.7|11299.1|11283.1|0
1664317200000|2022-09-27 22:20:00|11300.1|11284.1|11293.4|11277.4|11304.9|11288.9|11293.4|11277.4|0
1664317500000|2022-09-27 22:25:00|11293.6|11277.6|11296.2|11280.2|11297.8|11281.8|11293.6|11277.6|0
1664317800000|2022-09-27 22:30:00|11296.1|11280.1|11298.3|11282.3|11300.3|11284.3|11290.3|11274.3|0
1664318100000|2022-09-27 22:35:00|11298.9|11282.9|11305.7|11289.7|11306.8|11290.8|11297.8|11281.8|0
1664318400000|2022-09-27 22:40:00|11305.8|11289.8|11302.1|11286.1|11306.1|11290.1|11297.7|11281.7|0
1664318700000|2022-09-27 22:45:00|11302.2|11286.2|11302.4|11286.4|11304.1|11288.1|11299.8|11283.8|0
1664319000000|2022-09-27 22:50:00|11302.3|11286.3|11304.6|11288.6|11305.8|11289.8|11299.6|11283.6|0
1664319300000|2022-09-27 22:55:00|11304.7|11288.7|11313.2|11297.2|11313.6|11297.6|11304.6|11288.6|0
1664319600000|2022-09-27 23:00:00|11312.6|11296.6|11313.3|11297.3|11314.9|11298.9|11309.1|11293.1|0
1664319900000|2022-09-27 23:05:00|11313.6|11297.6|11318.1|11302.1|11318.4|11302.4|11310.9|11294.9|0
1664320200000|2022-09-27 23:10:00|11317.9|11301.9|11312.8|11296.8|11318.3|11302.3|11312.8|11296.8|0
1664320500000|2022-09-27 23:15:00|11313.1|11297.1|11304.6|11288.6|11314.9|11298.9|11302.8|11286.8|0
1664320800000|2022-09-27 23:20:00|11304.1|11288.1|11298.8|11282.8|11308.1|11292.1|11298.1|11282.1|0
1664321100000|2022-09-27 23:25:00|11298.7|11282.7|11303.7|11287.7|11303.8|11287.8|11298.7|11282.7|0
1664321400000|2022-09-27 23:30:00|11303.8|11287.8|11309.2|11293.2|11311.7|11295.7|11303.8|11287.8|0
1664321700000|2022-09-27 23:35:00|11309.4|11293.4|11315.3|11299.3|11317.6|11301.6|11309.4|11293.4|0
1664322000000|2022-09-27 23:40:00|11315.4|11299.4|11318.1|11302.1|11323.6|11307.6|11315.4|11299.4|0
1664322300000|2022-09-27 23:45:00|11317.8|11301.8|11316.6|11300.6|11322.1|11306.1|11315.1|11299.1|0
1664322600000|2022-09-27 23:50:00|11316.4|11300.4|11298.6|11282.6|11316.4|11300.4|11298.6|11282.6|0
1664322900000|2022-09-27 23:55:00|11299.1|11283.1|11294.2|11278.2|11304.4|11288.4|11293.1|11277.1|0
1664323200000|2022-09-28 00:00:00|11296.8|11280.8|11311.3|11295.3|11319.1|11303.1|11296.3|11280.3|0
1664323500000|2022-09-28 00:05:00|11311.7|11295.7|11317.3|11301.3|11319.8|11303.8|11308.1|11292.1|0
1664323800000|2022-09-28 00:10:00|11317.2|11301.2|11333.2|11317.2|11338.2|11322.2|11317.2|11301.2|0
1664324100000|2022-09-28 00:15:00|11333.6|11317.6|11333.3|11317.3|11339.1|11323.1|11325.4|11309.4|0
1664324400000|2022-09-28 00:20:00|11333.6|11317.6|11336.1|11320.1|11336.6|11320.6|11329.4|11313.4|0
1664324700000|2022-09-28 00:25:00|11335.7|11319.7|11325.7|11309.7|11335.8|11319.8|11320.9|11304.9|0
1664325000000|2022-09-28 00:30:00|11326.4|11310.4|11316.6|11300.6|11329.3|11313.3|11308.3|11292.3|0
1664325300000|2022-09-28 00:35:00|11316.9|11300.9|11320.7|11304.7|11322.2|11306.2|11311.1|11295.1|0
1664325600000|2022-09-28 00:40:00|11320.1|11304.1|11314.7|11298.7|11327.8|11311.8|11313.3|11297.3|0
1664325900000|2022-09-28 00:45:00|11314.4|11298.4|11300.7|11284.7|11314.4|11298.4|11298.8|11282.8|0
1664326200000|2022-09-28 00:50:00|11300.9|11284.9|11309.1|11293.1|11309.2|11293.2|11299.8|11283.8|0
1664326500000|2022-09-28 00:55:00|11308.9|11292.9|11307.6|11291.6|11313.8|11297.8|11302.4|11286.4|0
1664326800000|2022-09-28 01:00:00|11308.2|11292.2|11298.4|11282.4|11312.6|11296.6|11293.8|11277.8|0
1664327100000|2022-09-28 01:05:00|11299.3|11283.3|11317.8|11301.8|11322.8|11306.8|11296.6|11280.6|0
1664327400000|2022-09-28 01:10:00|11318.2|11302.2|11312.8|11296.8|11318.4|11302.4|11310.1|11294.1|0
1664327700000|2022-09-28 01:15:00|11311.8|11295.8|11298.9|11282.9|11314.4|11298.4|11297.8|11281.8|0
1664328000000|2022-09-28 01:20:00|11298.6|11282.6|11268.6|11252.6|11299.8|11283.8|11265.6|11249.6|0
1664328300000|2022-09-28 01:25:00|11268.1|11252.1|11234.2|11218.2|11274.7|11258.7|11226.7|11210.7|0
1664328600000|2022-09-28 01:30:00|11233.4|11217.4|11244.6|11228.6|11245.9|11229.9|11230.4|11214.4|0
1664328900000|2022-09-28 01:35:00|11244.8|11228.8|11229.6|11213.6|11244.8|11228.8|11227.7|11211.7|0
1664329200000|2022-09-28 01:40:00|11229.2|11213.2|11221.9|11205.9|11233.2|11217.2|11214.9|11198.9|0
1664329500000|2022-09-28 01:45:00|11222.2|11206.2|11207.2|11191.2|11225.6|11209.6|11204.7|11188.7|0
1664329800000|2022-09-28 01:50:00|11206.3|11190.3|11209.2|11193.2|11216.3|11200.3|11201.3|11185.3|0
1664330100000|2022-09-28 01:55:00|11209.7|11193.7|11219.9|11203.9|11220.1|11204.1|11207.9|11191.9|0
1664330400000|2022-09-28 02:00:00|11219.8|11203.8|11205.4|11189.4|11220.9|11204.9|11204.6|11188.6|0
1664330700000|2022-09-28 02:05:00|11205.3|11189.3|11202.6|11186.6|11208.3|11192.3|11185.9|11169.9|0
1664331000000|2022-09-28 02:10:00|11202.3|11186.3|11154.7|11138.7|11204.1|11188.1|11150.3|11134.3|0
1664331300000|2022-09-28 02:15:00|11153.7|11137.7|11148.6|11132.6|11163.8|11147.8|11147.9|11131.9|0
1664331600000|2022-09-28 02:20:00|11150.1|11134.1|11151.9|11135.9|11154.9|11138.9|11132.4|11116.4|0
1664331900000|2022-09-28 02:25:00|11153.4|11137.4|11163.8|11147.8|11167.7|11151.7|11149.4|11133.4|0
1664332200000|2022-09-28 02:30:00|11164.2|11148.2|11163.3|11147.3|11167.4|11151.4|11150.8|11134.8|0
1664332500000|2022-09-28 02:35:00|11162.9|11146.9|11158.1|11142.1|11163.9|11147.9|11151.8|11135.8|0
1664332800000|2022-09-28 02:40:00|11158.4|11142.4|11163.2|11147.2|11163.9|11147.9|11152.9|11136.9|0
1664333100000|2022-09-28 02:45:00|11163.7|11147.7|11161.6|11145.6|11169.8|11153.8|11159.2|11143.2|0
1664333400000|2022-09-28 02:50:00|11160.4|11144.4|11164.4|11148.4|11166.1|11150.1|11156.1|11140.1|0
1664333700000|2022-09-28 02:55:00|11164.8|11148.8|11163.3|11147.3|11165.3|11149.3|11155.2|11139.2|0
1664334000000|2022-09-28 03:00:00|11164.3|11148.3|11180.8|11164.8|11188.6|11172.6|11164.3|11148.3|0
1664334300000|2022-09-28 03:05:00|11180.6|11164.6|11181.8|11165.8|11185.1|11169.1|11175.8|11159.8|0
1664334600000|2022-09-28 03:10:00|11181.2|11165.2|11178.4|11162.4|11188.7|11172.7|11178.1|11162.1|0
1664334900000|2022-09-28 03:15:00|11178.6|11162.6|11181.9|11165.9|11184.8|11168.8|11175.7|11159.7|0
1664335200000|2022-09-28 03:20:00|11182.1|11166.1|11193.4|11177.4|11195.6|11179.6|11180.7|11164.7|0
1664335500000|2022-09-28 03:25:00|11194.7|11178.7|11186.8|11170.8|11195.8|11179.8|11178.4|11162.4|0
1664335800000|2022-09-28 03:30:00|11186.6|11170.6|11182.9|11166.9|11186.6|11170.6|11172.3|11156.3|0
1664336100000|2022-09-28 03:35:00|11183.1|11167.1|11176.7|11160.7|11184.4|11168.4|11174.1|11158.1|0
1664336400000|2022-09-28 03:40:00|11177.1|11161.1|11163.1|11147.1|11177.1|11161.1|11162.6|11146.6|0
1664336700000|2022-09-28 03:45:00|11162.9|11146.9|11165.9|11149.9|11170.8|11154.8|11161.4|11145.4|0
1664337000000|2022-09-28 03:50:00|11166.1|11150.1|11176.9|11160.9|11178.3|11162.3|11165.6|11149.6|0
1664337300000|2022-09-28 03:55:00|11177.6|11161.6|11181.9|11165.9|11184.8|11168.8|11174.9|11158.9|0
1664337600000|2022-09-28 04:00:00|11181.7|11165.7|11168.6|11152.6|11182.1|11166.1|11164.8|11148.8|0
1664337900000|2022-09-28 04:05:00|11167.1|11151.1|11170.3|11154.3|11173.8|11157.8|11166.6|11150.6|0
1664338200000|2022-09-28 04:10:00|11170.7|11154.7|11165.6|11149.6|11172.6|11156.6|11162.1|11146.1|0
1664338500000|2022-09-28 04:15:00|11165.8|11149.8|11174.3|11158.3|11174.9|11158.9|11163.2|11147.2|0
1664338800000|2022-09-28 04:20:00|11174.7|11158.7|11176.9|11160.9|11180.7|11164.7|11173.4|11157.4|0
1664339100000|2022-09-28 04:25:00|11177.1|11161.1|11185.9|11169.9|11186.7|11170.7|11176.6|11160.6|0
1664339400000|2022-09-28 04:30:00|11186.1|11170.1|11198.8|11182.8|11210.2|11194.2|11185.1|11169.1|0
1664339700000|2022-09-28 04:35:00|11199.3|11183.3|11191.8|11175.8|11200.7|11184.7|11190.7|11174.7|0
1664340000000|2022-09-28 04:40:00|11191.9|11175.9|11184.8|11168.8|11193.1|11177.1|11182.3|11166.3|0
1664340300000|2022-09-28 04:45:00|11184.7|11168.7|11179.7|11163.7|11188.7|11172.7|11177.3|11161.3|0
1664340600000|2022-09-28 04:50:00|11180.1|11164.1|11176.3|11160.3|11181.3|11165.3|11172.7|11156.7|0
1664340900000|2022-09-28 04:55:00|11175.2|11159.2|11180.6|11164.6|11181.1|11165.1|11172.3|11156.3|0
1664341200000|2022-09-28 05:00:00|11179.7|11163.7|11178.1|11162.1|11190.4|11174.4|11177.2|11161.2|0
1664341500000|2022-09-28 05:05:00|11177.7|11161.7|11164.1|11148.1|11178.1|11162.1|11161.8|11145.8|0
1664341800000|2022-09-28 05:10:00|11163.9|11147.9|11158.7|11142.7|11169.8|11153.8|11155.3|11139.3|0
1664342100000|2022-09-28 05:15:00|11158.3|11142.3|11167.4|11151.4|11172.3|11156.3|11157.6|11141.6|0
1664342400000|2022-09-28 05:20:00|11167.6|11151.6|11173.1|11157.1|11176.1|11160.1|11167.4|11151.4|0
1664342700000|2022-09-28 05:25:00|11172.6|11156.6|11179.1|11163.1|11181.3|11165.3|11172.1|11156.1|0
1664343000000|2022-09-28 05:30:00|11180.3|11164.3|11175.3|11159.3|11181.3|11165.3|11170.6|11154.6|0
1664343300000|2022-09-28 05:35:00|11174.7|11158.7|11174.6|11158.6|11177.9|11161.9|11171.7|11155.7|0
1664343600000|2022-09-28 05:40:00|11174.3|11158.3|11191.4|11175.4|11191.8|11175.8|11174.2|11158.2|0
1664343900000|2022-09-28 05:45:00|11191.7|11175.7|11187.3|11171.3|11192.8|11176.8|11185.6|11169.6|0
1664344200000|2022-09-28 05:50:00|11186.6|11170.6|11189.2|11173.2|11195.8|11179.8|11185.7|11169.7|0
1664344500000|2022-09-28 05:55:00|11190.1|11174.1|11206.8|11190.8|11206.8|11190.8|11189.4|11173.4|0
1664344800000|2022-09-28 06:00:00|11207.7|11191.7|11221.9|11205.9|11227.1|11211.1|11198.1|11182.1|0
1664345100000|2022-09-28 06:05:00|11221.8|11205.8|11209.6|11193.6|11228.6|11212.6|11206.6|11190.6|0
1664345400000|2022-09-28 06:10:00|11210.7|11194.7|11200.6|11184.6|11218.7|11202.7|11200.1|11184.1|0
1664345700000|2022-09-28 06:15:00|11200.1|11184.1|11189.7|11173.7|11203.6|11187.6|11181.1|11165.1|0
1664346000000|2022-09-28 06:20:00|11190.4|11174.4|11194.4|11178.4|11197.4|11181.4|11183.6|11167.6|0
1664346300000|2022-09-28 06:25:00|11194.6|11178.6|11204.2|11188.2|11216.9|11200.9|11193.3|11177.3|0
1664346600000|2022-09-28 06:30:00|11204.7|11188.7|11191.2|11175.2|11205.7|11189.7|11189.6|11173.6|0
1664346900000|2022-09-28 06:35:00|11191.8|11175.8|11189.1|11173.1|11195.1|11179.1|11185.8|11169.8|0
1664347200000|2022-09-28 06:40:00|11189.3|11173.3|11187.7|11171.7|11197.7|11181.7|11186.7|11170.7|0
1664347500000|2022-09-28 06:45:00|11188.7|11172.7|11183.2|11167.2|11189.8|11173.8|11175.8|11159.8|0
1664347800000|2022-09-28 06:50:00|11183.3|11167.3|11183.4|11167.4|11195.6|11179.6|11179.3|11163.3|0
1664348100000|2022-09-28 06:55:00|11182.8|11166.8|11153.2|11137.2|11188.2|11172.2|11150.2|11134.2|0
1664348400000|2022-09-28 07:00:00|11153.9|11137.9|11193.4|11177.4|11194.4|11178.4|11153.9|11137.9|0
1664348700000|2022-09-28 07:05:00|11193.9|11177.9|11157.8|11141.8|11195.1|11179.1|11153.1|11137.1|0
1664349000000|2022-09-28 07:10:00|11158.4|11142.4|11123.1|11107.1|11168.4|11152.4|11117.7|11101.7|0
1664349300000|2022-09-28 07:15:00|11122.6|11106.6|11149.8|11133.8|11153.4|11137.4|11120.8|11104.8|0
1664349600000|2022-09-28 07:20:00|11150.4|11134.4|11141.1|11125.1|11165.6|11149.6|11139.4|11123.4|0
1664349900000|2022-09-28 07:25:00|11140.9|11124.9|11156.1|11140.1|11156.4|11140.4|11133.1|11117.1|0
1664350200000|2022-09-28 07:30:00|11155.4|11139.4|11167.2|11151.2|11175.7|11159.7|11145.8|11129.8|0
1664350500000|2022-09-28 07:35:00|11168.1|11152.1|11165.1|11149.1|11171.2|11155.2|11146.9|11130.9|0
1664350800000|2022-09-28 07:40:00|11164.4|11148.4|11180.6|11164.6|11183.8|11167.8|11163.4|11147.4|0
1664351100000|2022-09-28 07:45:00|11180.8|11164.8|11181.2|11165.2|11195.3|11179.3|11169.7|11153.7|0
1664351400000|2022-09-28 07:50:00|11180.8|11164.8|11212.7|11196.7|11214.7|11198.7|11178.6|11162.6|0
1664351700000|2022-09-28 07:55:00|11212.9|11196.9|11194.3|11178.3|11215.4|11199.4|11194.2|11178.2|0
1664352000000|2022-09-28 08:00:00|11194.6|11178.6|11169.1|11153.1|11201.8|11185.8|11167.8|11151.8|0
1664352300000|2022-09-28 08:05:00|11167.6|11151.6|11159.4|11143.4|11173.8|11157.8|11159.4|11143.4|0
1664352600000|2022-09-28 08:10:00|11158.8|11142.8|11159.6|11143.6|11167.7|11151.7|11151.4|11135.4|0
1664352900000|2022-09-28 08:15:00|11159.3|11143.3|11151.9|11135.9|11163.6|11147.6|11148.4|11132.4|0
1664353200000|2022-09-28 08:20:00|11151.6|11135.6|11169.3|11153.3|11173.4|11157.4|11151.3|11135.3|0
1664353500000|2022-09-28 08:25:00|11169.7|11153.7|11145.4|11129.4|11178.1|11162.1|11140.8|11124.8|0
1664353800000|2022-09-28 08:30:00|11145.1|11129.1|11138.7|11122.7|11146.6|11130.6|11135.7|11119.7|0
1664354100000|2022-09-28 08:35:00|11138.6|11122.6|11130.9|11114.9|11149.1|11133.1|11130.1|11114.1|0
1664354400000|2022-09-28 08:40:00|11130.3|11114.3|11138.8|11122.8|11139.9|11123.9|11129.7|11113.7|0
1664354700000|2022-09-28 08:45:00|11138.9|11122.9|11155.9|11139.9|11160.2|11144.2|11135.9|11119.9|0
1664355000000|2022-09-28 08:50:00|11155.1|11139.1|11171.3|11155.3|11171.3|11155.3|11150.6|11134.6|0
1664355300000|2022-09-28 08:55:00|11172.9|11156.9|11162.8|11146.8|11175.3|11159.3|11159.1|11143.1|0
1664355600000|2022-09-28 09:00:00|11162.6|11146.6|11156.4|11140.4|11166.8|11150.8|11152.6|11136.6|0
1664355900000|2022-09-28 09:05:00|11156.2|11140.2|11129.4|11113.4|11157.1|11141.1|11126.7|11110.7|0
1664356200000|2022-09-28 09:10:00|11129.3|11113.3|11123.2|11107.2|11138.1|11122.1|11121.1|11105.1|0
1664356500000|2022-09-28 09:15:00|11122.9|11106.9|11105.1|11089.1|11123.2|11107.2|11092.7|11076.7|0
1664356800000|2022-09-28 09:20:00|11104.1|11088.1|11101.8|11085.8|11107.1|11091.1|11094.1|11078.1|0
1664357100000|2022-09-28 09:25:00|11103.3|11087.3|11115.8|11099.8|11116.2|11100.2|11099.1|11083.1|0
1664357400000|2022-09-28 09:30:00|11115.7|11099.7|11113.6|11097.6|11120.6|11104.6|11106.2|11090.2|0
1664357700000|2022-09-28 09:35:00|11113.7|11097.7|11105.4|11089.4|11113.7|11097.7|11096.8|11080.8|0
1664358000000|2022-09-28 09:40:00|11104.8|11088.8|11112.3|11096.3|11115.3|11099.3|11102.7|11086.7|0
1664358300000|2022-09-28 09:45:00|11112.6|11096.6|11107.2|11091.2|11117.2|11101.2|11106.2|11090.2|0
1664358600000|2022-09-28 09:50:00|11106.9|11090.9|11105.3|11089.3|11109.4|11093.4|11098.8|11082.8|0
1664358900000|2022-09-28 09:55:00|11105.1|11089.1|11099.1|11083.1|11106.3|11090.3|11094.6|11078.6|0
1664359200000|2022-09-28 10:00:00|11098.4|11082.4|11137.4|11121.4|11192.3|11176.3|11089.3|11073.3|0
1664359500000|2022-09-28 10:05:00|11139.4|11123.4|11157.3|11141.3|11163.1|11147.1|11103.2|11087.2|0
1664359800000|2022-09-28 10:10:00|11157.8|11141.8|11190.9|11174.9|11192.2|11176.2|11151.3|11135.3|0
1664360100000|2022-09-28 10:15:00|11189.6|11173.6|11226.7|11210.7|11226.7|11210.7|11183.1|11167.1|0
1664360400000|2022-09-28 10:20:00|11224.7|11208.7|11247.2|11231.2|11258.3|11242.3|11221.8|11205.8|0
1664360700000|2022-09-28 10:25:00|11247.7|11231.7|11220.3|11204.3|11248.6|11232.6|11192.2|11176.2|0
1664361000000|2022-09-28 10:30:00|11221.8|11205.8|11195.4|11179.4|11223.3|11207.3|11185.6|11169.6|0
1664361300000|2022-09-28 10:35:00|11195.7|11179.7|11233.8|11217.8|11235.8|11219.8|11191.8|11175.8|0
1664361600000|2022-09-28 10:40:00|11235.8|11219.8|11238.6|11222.6|11256.6|11240.6|11222.3|11206.3|0
1664361900000|2022-09-28 10:45:00|11237.9|11221.9|11209.1|11193.1|11239.1|11223.1|11193.7|11177.7|0
1664362200000|2022-09-28 10:50:00|11208.4|11192.4|11208.8|11192.8|11223.6|11207.6|11203.2|11187.2|0
1664362500000|2022-09-28 10:55:00|11209.9|11193.9|11198.2|11182.2|11220.3|11204.3|11191.3|11175.3|0
1664362800000|2022-09-28 11:00:00|11197.2|11181.2|11173.4|11157.4|11205.2|11189.2|11172.7|11156.7|0
1664363100000|2022-09-28 11:05:00|11175.6|11159.6|11155.6|11139.6|11178.6|11162.6|11148.4|11132.4|0
1664363400000|2022-09-28 11:10:00|11154.8|11138.8|11142.2|11126.2|11169.6|11153.6|11141.4|11125.4|0
1664363700000|2022-09-28 11:15:00|11142.8|11126.8|11168.4|11152.4|11171.1|11155.1|11139.6|11123.6|0
1664364000000|2022-09-28 11:20:00|11168.9|11152.9|11162.9|11146.9|11174.1|11158.1|11148.4|11132.4|0
1664364300000|2022-09-28 11:25:00|11162.6|11146.6|11158.6|11142.6|11172.2|11156.2|11156.9|11140.9|0
1664364600000|2022-09-28 11:30:00|11160.1|11144.1|11178.9|11162.9|11188.8|11172.8|11159.2|11143.2|0
1664364900000|2022-09-28 11:35:00|11178.4|11162.4|11152.7|11136.7|11183.8|11167.8|11147.9|11131.9|0
1664365200000|2022-09-28 11:40:00|11152.8|11136.8|11163.1|11147.1|11164.9|11148.9|11141.2|11125.2|0
1664365500000|2022-09-28 11:45:00|11162.7|11146.7|11163.4|11147.4|11165.2|11149.2|11147.7|11131.7|0
1664365800000|2022-09-28 11:50:00|11163.2|11147.2|11162.3|11146.3|11164.4|11148.4|11152.8|11136.8|0
1664366100000|2022-09-28 11:55:00|11162.4|11146.4|11164.9|11148.9|11165.8|11149.8|11149.6|11133.6|0
1664366400000|2022-09-28 12:00:00|11162.8|11146.8|11192.8|11176.8|11196.3|11180.3|11162.2|11146.2|0
1664366700000|2022-09-28 12:05:00|11192.6|11176.6|11186.8|11170.8|11204.3|11188.3|11186.3|11170.3|0
1664367000000|2022-09-28 12:10:00|11185.6|11169.6|11179.4|11163.4|11189.6|11173.6|11170.6|11154.6|0
1664367300000|2022-09-28 12:15:00|11180.2|11164.2|11196.4|11180.4|11201.6|11185.6|11179.1|11163.1|0
1664367600000|2022-09-28 12:20:00|11198.8|11182.8|11223.2|11207.2|11228.1|11212.1|11197.1|11181.1|0
1664367900000|2022-09-28 12:25:00|11224.3|11208.3|11219.8|11203.8|11226.8|11210.8|11208.3|11192.3|0
1664368200000|2022-09-28 12:30:00|11220.2|11204.2|11242.9|11226.9|11244.6|11228.6|11205.6|11189.6|0
1664368500000|2022-09-28 12:35:00|11243.1|11227.1|11262.3|11246.3|11262.3|11246.3|11237.3|11221.3|0
1664368800000|2022-09-28 12:40:00|11262.8|11246.8|11289.1|11273.1|11290.9|11274.9|11251.3|11235.3|0
1664369100000|2022-09-28 12:45:00|11288.3|11272.3|11272.6|11256.6|11301.9|11285.9|11272.6|11256.6|0
1664369400000|2022-09-28 12:50:00|11274.1|11258.1|11274.9|11258.9|11282.7|11266.7|11265.9|11249.9|0
1664369700000|2022-09-28 12:55:00|11274.1|11258.1|11268.6|11252.6|11274.3|11258.3|11257.8|11241.8|0
1664370000000|2022-09-28 13:00:00|11266.1|11250.1|11285.9|11269.9|11289.9|11273.9|11260.8|11244.8|0
1664370300000|2022-09-28 13:05:00|11284.4|11268.4|11257.8|11241.8|11299.4|11283.4|11255.3|11239.3|0
1664370600000|2022-09-28 13:10:00|11258.8|11242.8|11254.8|11238.8|11259.8|11243.8|11233.4|11217.4|0
1664370900000|2022-09-28 13:15:00|11254.1|11238.1|11277.9|11261.9|11282.4|11266.4|11254.1|11238.1|0
1664371200000|2022-09-28 13:20:00|11277.7|11261.7|11294.2|11278.2|11297.9|11281.9|11270.8|11254.8|0
1664371500000|2022-09-28 13:25:00|11294.4|11278.4|11276.2|11260.2|11294.4|11278.4|11276.2|11260.2|0
1664371800000|2022-09-28 13:30:00|11275.9|11259.9|11229.8|11213.8|11284.7|11268.7|11215.1|11199.1|0
1664372100000|2022-09-28 13:35:00|11226.4|11210.4|11237.1|11221.1|11257.3|11241.3|11221.6|11205.6|0
1664372400000|2022-09-28 13:40:00|11235.7|11219.7|11286.8|11270.8|11286.8|11270.8|11230.6|11214.6|0
1664372700000|2022-09-28 13:45:00|11285.4|11269.4|11268.3|11252.3|11296.9|11280.9|11245.3|11229.3|0
1664373000000|2022-09-28 13:50:00|11266.6|11250.6|11254.8|11238.8|11294.6|11278.6|11253.7|11237.7|0
1664373300000|2022-09-28 13:55:00|11254.3|11238.3|11258.7|11242.7|11286.2|11270.2|11252.8|11236.8|0
1664373600000|2022-09-28 14:00:00|11260.7|11244.7|11251.3|11235.3|11318.7|11302.7|11244.3|11228.3|0
1664373900000|2022-09-28 14:05:00|11251.9|11235.9|11219.9|11203.9|11264.8|11248.8|11219.9|11203.9|0
1664374200000|2022-09-28 14:10:00|11220.3|11204.3|11256.4|11240.4|11260.6|11244.6|11220.3|11204.3|0
1664374500000|2022-09-28 14:15:00|11258.4|11242.4|11277.6|11261.6|11284.1|11268.1|11235.3|11219.3|0
1664374800000|2022-09-28 14:20:00|11275|11259|11317.6|11301.6|11320.9|11304.9|11275|11259|0
1664375100000|2022-09-28 14:25:00|11318.4|11302.4|11349.8|11333.8|11349.8|11333.8|11307.6|11291.6|0
1664375400000|2022-09-28 14:30:00|11355.1|11339.1|11345.4|11329.4|11356.9|11340.9|11332.8|11316.8|0
1664375700000|2022-09-28 14:35:00|11346.8|11330.8|11341.9|11325.9|11368.8|11352.8|11328|11312|0
1664376000000|2022-09-28 14:40:00|11344.5|11328.5|11355.5|11339.5|11370.4|11354.4|11339|11323|0
1664376300000|2022-09-28 14:45:00|11355.8|11339.8|11369.5|11353.5|11379|11363|11352.3|11336.3|0
1664376600000|2022-09-28 14:50:00|11368.3|11352.3|11362.6|11346.6|11368.3|11352.3|11349.5|11333.5|0
1664376900000|2022-09-28 14:55:00|11363.1|11347.1|11343.8|11327.8|11367.3|11351.3|11338.5|11322.5|0
1664377200000|2022-09-28 15:00:00|11345.3|11329.3|11359.9|11343.9|11377.5|11361.5|11333.5|11317.5|0
1664377500000|2022-09-28 15:05:00|11358.3|11342.3|11345.8|11329.8|11361.5|11345.5|11344|11328|0
1664377800000|2022-09-28 15:10:00|11346.5|11330.5|11357|11341|11373.4|11357.4|11342.3|11326.3|0
1664378100000|2022-09-28 15:15:00|11358.3|11342.3|11373|11357|11374.9|11358.9|11354.5|11338.5|0
1664378400000|2022-09-28 15:20:00|11372|11356|11400.3|11384.3|11409.8|11393.8|11372|11356|0
1664378700000|2022-09-28 15:25:00|11400.5|11384.5|11375.8|11359.8|11411.3|11395.3|11373.3|11357.3|0
1664379000000|2022-09-28 15:30:00|11380.1|11364.1|11370.6|11354.6|11381.6|11365.6|11359.5|11343.5|0
1664379300000|2022-09-28 15:35:00|11373|11357|11368.1|11352.1|11383.4|11367.4|11360.1|11344.1|0
1664379600000|2022-09-28 15:40:00|11368.8|11352.8|11371.9|11355.9|11373.1|11357.1|11356.5|11340.5|0
1664379900000|2022-09-28 15:45:00|11373.5|11357.5|11393.3|11377.3|11401.8|11385.8|11363.8|11347.8|0
1664380200000|2022-09-28 15:50:00|11393.5|11377.5|11410.5|11394.5|11415.3|11399.3|11391.8|11375.8|0
1664380500000|2022-09-28 15:55:00|11411|11395|11426.1|11410.1|11428.5|11412.5|11411|11395|0
1664380800000|2022-09-28 16:00:00|11427.8|11411.8|11421.8|11405.8|11431.3|11415.3|11421.5|11405.5|0
1664381100000|2022-09-28 16:05:00|11426.3|11410.3|11419.5|11403.5|11427.1|11411.1|11416.8|11400.8|0
1664381400000|2022-09-28 16:10:00|11418.6|11402.6|11441.1|11425.1|11444|11428|11418.6|11402.6|0
1664381700000|2022-09-28 16:15:00|11441.5|11425.5|11457.8|11441.8|11458|11442|11434|11418|0
1664382000000|2022-09-28 16:20:00|11458|11442|11424.9|11408.9|11459.6|11443.6|11424.9|11408.9|0
1664382300000|2022-09-28 16:25:00|11424.4|11408.4|11412.4|11396.4|11428.4|11412.4|11409.6|11393.6|0
1664382600000|2022-09-28 16:30:00|11412.5|11396.5|11420|11404|11422.3|11406.3|11403.8|11387.8|0
1664382900000|2022-09-28 16:35:00|11419.3|11403.3|11403.8|11387.8|11422|11406|11401.5|11385.5|0
1664383200000|2022-09-28 16:40:00|11405.3|11389.3|11429|11413|11429|11413|11402.9|11386.9|0
1664383500000|2022-09-28 16:45:00|11428.3|11412.3|11422.5|11406.5|11438.3|11422.3|11418.3|11402.3|0
1664383800000|2022-09-28 16:50:00|11421.1|11405.1|11417.5|11401.5|11423.5|11407.5|11404.6|11388.6|0
1664384100000|2022-09-28 16:55:00|11416.8|11400.8|11423.6|11407.6|11424.3|11408.3|11411.3|11395.3|0
1664384400000|2022-09-28 17:00:00|11424.5|11408.5|11426|11410|11427.8|11411.8|11409.5|11393.5|0
1664384700000|2022-09-28 17:05:00|11425.8|11409.8|11456.5|11440.5|11459.1|11443.1|11425.8|11409.8|0
1664385000000|2022-09-28 17:10:00|11456.8|11440.8|11447.8|11431.8|11457.3|11441.3|11440.5|11424.5|0
1664385300000|2022-09-28 17:15:00|11449.3|11433.3|11465|11449|11465|11449|11448.9|11432.9|0
1664385600000|2022-09-28 17:20:00|11465.5|11449.5|11457.3|11441.3|11466.1|11450.1|11453.3|11437.3|0
1664385900000|2022-09-28 17:25:00|11457.8|11441.8|11444.4|11428.4|11459.8|11443.8|11439.5|11423.5|0
1664386200000|2022-09-28 17:30:00|11444.5|11428.5|11443.3|11427.3|11448.1|11432.1|11435|11419|0
1664386500000|2022-09-28 17:35:00|11443|11427|11436.4|11420.4|11445.3|11429.3|11426.5|11410.5|0
1664386800000|2022-09-28 17:40:00|11436.9|11420.9|11435.3|11419.3|11450|11434|11435.3|11419.3|0
1664387100000|2022-09-28 17:45:00|11435.5|11419.5|11421|11405|11436.9|11420.9|11412.8|11396.8|0
1664387400000|2022-09-28 17:50:00|11420.8|11404.8|11421.1|11405.1|11422|11406|11407.3|11391.3|0
1664387700000|2022-09-28 17:55:00|11421|11405|11424.5|11408.5|11428.6|11412.6|11415.4|11399.4|0
1664388000000|2022-09-28 18:00:00|11425|11409|11431.3|11415.3|11433.8|11417.8|11419|11403|0
1664388300000|2022-09-28 18:05:00|11433.4|11417.4|11442|11426|11445.5|11429.5|11430.6|11414.6|0
1664388600000|2022-09-28 18:10:00|11442.8|11426.8|11436.7|11420.7|11446.6|11430.6|11433.7|11417.7|0
1664388900000|2022-09-28 18:15:00|11437|11421|11438.5|11422.5|11442.1|11426.1|11426.2|11410.2|0
1664389200000|2022-09-28 18:20:00|11437.5|11421.5|11430.5|11414.5|11440.5|11424.5|11429|11413|0
1664389500000|2022-09-28 18:25:00|11430.7|11414.7|11443.1|11427.1|11443.7|11427.7|11423.1|11407.1|0
1664389800000|2022-09-28 18:30:00|11443|11427|11462|11446|11462.8|11446.8|11442.2|11426.2|0
1664390100000|2022-09-28 18:35:00|11461.3|11445.3|11469.5|11453.5|11472|11456|11459.6|11443.6|0
1664390400000|2022-09-28 18:40:00|11470|11454|11448.5|11432.5|11470|11454|11435.7|11419.7|0
1664390700000|2022-09-28 18:45:00|11450|11434|11459|11443|11459.8|11443.8|11443|11427|0
1664391000000|2022-09-28 18:50:00|11461.2|11445.2|11466.3|11450.3|11471|11455|11460.7|11444.7|0
1664391300000|2022-09-28 18:55:00|11464|11448|11462.7|11446.7|11471.7|11455.7|11461.5|11445.5|0
1664391600000|2022-09-28 19:00:00|11463.1|11447.1|11489|11473|11492.3|11476.3|11459|11443|0
1664391900000|2022-09-28 19:05:00|11489.6|11473.6|11502.7|11486.7|11511.6|11495.6|11483.3|11467.3|0
1664392200000|2022-09-28 19:10:00|11503.7|11487.7|11507.2|11491.2|11516|11500|11498.1|11482.1|0
1664392500000|2022-09-28 19:15:00|11507.8|11491.8|11498.2|11482.2|11515.2|11499.2|11494.8|11478.8|0
1664392800000|2022-09-28 19:20:00|11499|11483|11497.1|11481.1|11505.1|11489.1|11489.8|11473.8|0
1664393100000|2022-09-28 19:25:00|11496.2|11480.2|11506.4|11490.4|11514.3|11498.3|11495.2|11479.2|0
1664393400000|2022-09-28 19:30:00|11506.1|11490.1|11529.1|11513.1|11530.2|11514.2|11504.8|11488.8|0
1664393700000|2022-09-28 19:35:00|11529.6|11513.6|11523.3|11507.3|11531.3|11515.3|11516.8|11500.8|0
1664394000000|2022-09-28 19:40:00|11522.6|11506.6|11535.6|11519.6|11540.1|11524.1|11521.8|11505.8|0
1664394300000|2022-09-28 19:45:00|11535.1|11519.1|11550.6|11534.6|11555.1|11539.1|11531.3|11515.3|0
1664394600000|2022-09-28 19:50:00|11547.9|11531.9|11535.8|11519.8|11555.3|11539.3|11535.1|11519.1|0
1664394900000|2022-09-28 19:55:00|11536.6|11520.6|11493.9|11477.9|11536.8|11520.8|11493.9|11477.9|0
1664395200000|2022-09-28 20:00:00|11497.9|11481.9|11497.3|11481.3|11509.8|11493.8|11486.3|11470.3|0
1664395500000|2022-09-28 20:05:00|11498.8|11482.8|11501.4|11485.4|11501.7|11485.7|11489.2|11473.2|0
1664395800000|2022-09-28 20:10:00|11499.2|11483.2|11500.4|11484.4|11503.7|11487.7|11495.7|11479.7|0
1664396100000|2022-09-28 20:15:00|11499.6|11483.6|11500.2|11484.2|11502.7|11486.7|11497.9|11481.9|0
1664396400000|2022-09-28 20:20:00|11499.9|11483.9|11492.2|11476.2|11500.7|11484.7|11491.9|11475.9|0
1664396700000|2022-09-28 20:25:00|11492.1|11476.1|11490.2|11474.2|11493.2|11477.2|11488.2|11472.2|0
1664397000000|2022-09-28 20:30:00|11490.4|11474.4|11491.6|11475.6|11496.3|11480.3|11488.2|11472.2|0
1664397300000|2022-09-28 20:35:00|11491.4|11475.4|11493.6|11477.6|11494.6|11478.6|11490.8|11474.8|0
1664397600000|2022-09-28 20:40:00|11493.7|11477.7|11488.6|11472.6|11494.8|11478.8|11487.4|11471.4|0
1664397900000|2022-09-28 20:45:00|11487.8|11471.8|11482.6|11466.6|11488.7|11472.7|11480.2|11464.2|0
1664398200000|2022-09-28 20:50:00|11482.7|11466.7|11486.3|11470.3|11489.3|11473.3|11478.2|11462.2|0
1664398500000|2022-09-28 20:55:00|11486.6|11470.6|11482.4|11466.4|11489.2|11473.2|11481.7|11465.7|0
1664398800000|2022-09-28 21:00:00|11484.8|11468.8|11485.1|11469.1|11485.1|11469.1|11483.2|11467.2|0
1664399100000|2022-09-28 21:05:00|11484.8|11468.8|11489|11473|11489.6|11473.6|11484.5|11468.5|0
1664399400000|2022-09-28 21:10:00|11488.8|11472.8|11489.3|11473.3|11490.6|11474.6|11488.8|11472.8|0
1664399700000|2022-09-28 21:15:00|11489|11473|11488.9|11472.9|11489.5|11473.5|11488.7|11472.7|0
1664400000000|2022-09-28 21:20:00|11489.1|11473.1|11488.6|11472.6|11489.5|11473.5|11488.3|11472.3|0
1664400300000|2022-09-28 21:25:00|11488.7|11472.7|11488|11472|11489.5|11473.5|11487.7|11471.7|0
1664400600000|2022-09-28 21:30:00|11488.1|11472.1|11488.5|11472.5|11488.5|11472.5|11487.9|11471.9|0
1664400900000|2022-09-28 21:35:00|11487.8|11471.8|11488.8|11472.8|11489.5|11473.5|11487.5|11471.5|0
1664401200000|2022-09-28 21:40:00|11488.9|11472.9|11490.4|11474.4|11490.4|11474.4|11488.6|11472.6|0
1664401500000|2022-09-28 21:45:00|11491|11475|11493.2|11477.2|11493.2|11477.2|11490.4|11474.4|0
1664401800000|2022-09-28 21:50:00|11493|11477|11493.2|11477.2|11493.4|11477.4|11492.6|11476.6|0
1664402100000|2022-09-28 21:55:00|11493.3|11477.3|11492.7|11476.7|11494.5|11478.5|11492.7|11476.7|0
1664402400000|2022-09-28 22:00:00|11488.7|11472.7|11493.6|11477.6|11498.1|11482.1|11488.2|11472.2|0
1664402700000|2022-09-28 22:05:00|11493.7|11477.7|11496.7|11480.7|11502.1|11486.1|11493.1|11477.1|0
1664403000000|2022-09-28 22:10:00|11495.6|11479.6|11504.2|11488.2|11506.3|11490.3|11495.6|11479.6|0
1664403300000|2022-09-28 22:15:00|11504.3|11488.3|11498.6|11482.6|11504.3|11488.3|11496.1|11480.1|0
1664403600000|2022-09-28 22:20:00|11498.8|11482.8|11498.4|11482.4|11501.1|11485.1|11496.6|11480.6|0
1664403900000|2022-09-28 22:25:00|11498.3|11482.3|11502.6|11486.6|11505.4|11489.4|11497.3|11481.3|0
1664404200000|2022-09-28 22:30:00|11502.3|11486.3|11499.6|11483.6|11503.9|11487.9|11497.3|11481.3|0
1664404500000|2022-09-28 22:35:00|11499.7|11483.7|11496.4|11480.4|11500.8|11484.8|11495.8|11479.8|0
1664404800000|2022-09-28 22:40:00|11496.1|11480.1|11491.1|11475.1|11498.8|11482.8|11484.4|11468.4|0
1664405100000|2022-09-28 22:45:00|11490.6|11474.6|11478.2|11462.2|11491.3|11475.3|11473.9|11457.9|0
1664405400000|2022-09-28 22:50:00|11478.1|11462.1|11466.8|11450.8|11478.7|11462.7|11465.1|11449.1|0
1664405700000|2022-09-28 22:55:00|11466.9|11450.9|11474.1|11458.1|11474.1|11458.1|11466.3|11450.3|0
1664406000000|2022-09-28 23:00:00|11474.7|11458.7|11472.9|11456.9|11477.4|11461.4|11472.8|11456.8|0
1664406300000|2022-09-28 23:05:00|11473.2|11457.2|11477.4|11461.4|11478.6|11462.6|11469.3|11453.3|0
1664406600000|2022-09-28 23:10:00|11477.8|11461.8|11481.8|11465.8|11482.1|11466.1|11477.8|11461.8|0
1664406900000|2022-09-28 23:15:00|11481.9|11465.9|11482.2|11466.2|11483.4|11467.4|11478.8|11462.8|0
1664407200000|2022-09-28 23:20:00|11482.1|11466.1|11475.3|11459.3|11482.1|11466.1|11475.1|11459.1|0
1664407500000|2022-09-28 23:25:00|11475.6|11459.6|11480.1|11464.1|11480.7|11464.7|11473.9|11457.9|0
1664407800000|2022-09-28 23:30:00|11479.9|11463.9|11475.8|11459.8|11480.6|11464.6|11474.3|11458.3|0
1664408100000|2022-09-28 23:35:00|11475.6|11459.6|11466.1|11450.1|11475.8|11459.8|11465.9|11449.9|0
1664408400000|2022-09-28 23:40:00|11465.8|11449.8|11468.1|11452.1|11470.7|11454.7|11465.8|11449.8|0
1664408700000|2022-09-28 23:45:00|11468.3|11452.3|11474.6|11458.6|11476.1|11460.1|11465.8|11449.8|0
1664409000000|2022-09-28 23:50:00|11475.8|11459.8|11472.2|11456.2|11477.4|11461.4|11470.9|11454.9|0
1664409300000|2022-09-28 23:55:00|11472.3|11456.3|11475.8|11459.8|11478.2|11462.2|11471.7|11455.7|0
1664409600000|2022-09-29 00:00:00|11477.7|11461.7|11494.8|11478.8|11498.3|11482.3|11469.8|11453.8|0
1664409900000|2022-09-29 00:05:00|11494.1|11478.1|11493.3|11477.3|11506.9|11490.9|11493.3|11477.3|0
1664410200000|2022-09-29 00:10:00|11492.6|11476.6|11478.3|11462.3|11497.2|11481.2|11476.8|11460.8|0
1664410500000|2022-09-29 00:15:00|11478.9|11462.9|11487.6|11471.6|11487.6|11471.6|11477.9|11461.9|0
1664410800000|2022-09-29 00:20:00|11487.3|11471.3|11486.3|11470.3|11495.7|11479.7|11478.1|11462.1|0
1664411100000|2022-09-29 00:25:00|11487.1|11471.1|11498.6|11482.6|11499.1|11483.1|11484.6|11468.6|0
1664411400000|2022-09-29 00:30:00|11499.6|11483.6|11496.9|11480.9|11501.2|11485.2|11493.7|11477.7|0
1664411700000|2022-09-29 00:35:00|11496.6|11480.6|11493.1|11477.1|11499.3|11483.3|11490.9|11474.9|0
1664412000000|2022-09-29 00:40:00|11493.2|11477.2|11491.1|11475.1|11496.3|11480.3|11490.4|11474.4|0
1664412300000|2022-09-29 00:45:00|11491.6|11475.6|11481.4|11465.4|11493.3|11477.3|11477.4|11461.4|0
1664412600000|2022-09-29 00:50:00|11481.6|11465.6|11480.1|11464.1|11482.2|11466.2|11472.1|11456.1|0
1664412900000|2022-09-29 00:55:00|11479.9|11463.9|11483.3|11467.3|11488.1|11472.1|11478.1|11462.1|0
1664413200000|2022-09-29 01:00:00|11482.1|11466.1|11482.4|11466.4|11486.3|11470.3|11478.8|11462.8|0
1664413500000|2022-09-29 01:05:00|11482.6|11466.6|11488.2|11472.2|11488.8|11472.8|11479.1|11463.1|0
1664413800000|2022-09-29 01:10:00|11487.7|11471.7|11483.6|11467.6|11489.7|11473.7|11479.7|11463.7|0
1664414100000|2022-09-29 01:15:00|11484.1|11468.1|11476.8|11460.8|11488.2|11472.2|11474.2|11458.2|0
1664414400000|2022-09-29 01:20:00|11477.1|11461.1|11479.3|11463.3|11483.4|11467.4|11474.6|11458.6|0
1664414700000|2022-09-29 01:25:00|11480.2|11464.2|11480.4|11464.4|11485.2|11469.2|11478.1|11462.1|0
1664415000000|2022-09-29 01:30:00|11479.8|11463.8|11479.3|11463.3|11482.8|11466.8|11476.1|11460.1|0
1664415300000|2022-09-29 01:35:00|11479.6|11463.6|11480.3|11464.3|11486.9|11470.9|11478.1|11462.1|0
1664415600000|2022-09-29 01:40:00|11479.7|11463.7|11485.3|11469.3|11486.4|11470.4|11478.3|11462.3|0
1664415900000|2022-09-29 01:45:00|11484.6|11468.6|11486.8|11470.8|11489.6|11473.6|11482.6|11466.6|0
1664416200000|2022-09-29 01:50:00|11487.3|11471.3|11473.2|11457.2|11487.9|11471.9|11471.9|11455.9|0
1664416500000|2022-09-29 01:55:00|11473.7|11457.7|11469.1|11453.1|11474.4|11458.4|11467.2|11451.2|0
1664416800000|2022-09-29 02:00:00|11468.9|11452.9|11466.7|11450.7|11477.6|11461.6|11466.4|11450.4|0
1664417100000|2022-09-29 02:05:00|11466.1|11450.1|11450.4|11434.4|11466.8|11450.8|11449.8|11433.8|0
1664417400000|2022-09-29 02:10:00|11450.1|11434.1|11447.9|11431.9|11453.9|11437.9|11444.2|11428.2|0
1664417700000|2022-09-29 02:15:00|11447.6|11431.6|11459.7|11443.7|11460.9|11444.9|11447.3|11431.3|0
1664418000000|2022-09-29 02:20:00|11460.1|11444.1|11448.2|11432.2|11460.1|11444.1|11448.2|11432.2|0
1664418300000|2022-09-29 02:25:00|11448.3|11432.3|11453.1|11437.1|11458.6|11442.6|11445.1|11429.1|0
1664418600000|2022-09-29 02:30:00|11453.3|11437.3|11455.8|11439.8|11458.7|11442.7|11449.3|11433.3|0
1664418900000|2022-09-29 02:35:00|11456.1|11440.1|11452.3|11436.3|11459.4|11443.4|11448.4|11432.4|0
1664419200000|2022-09-29 02:40:00|11453.4|11437.4|11457.3|11441.3|11459.3|11443.3|11452.4|11436.4|0
1664419500000|2022-09-29 02:45:00|11456.9|11440.9|11460.1|11444.1|11461.9|11445.9|11455.3|11439.3|0
1664419800000|2022-09-29 02:50:00|11460.6|11444.6|11460.9|11444.9|11461.4|11445.4|11456.4|11440.4|0
1664420100000|2022-09-29 02:55:00|11460.8|11444.8|11457.1|11441.1|11462.1|11446.1|11454.3|11438.3|0
1664420400000|2022-09-29 03:00:00|11457.3|11441.3|11454.2|11438.2|11458.3|11442.3|11451.6|11435.6|0
1664420700000|2022-09-29 03:05:00|11454.1|11438.1|11460.4|11444.4|11461.8|11445.8|11454.1|11438.1|0
1664421000000|2022-09-29 03:10:00|11460.7|11444.7|11462.4|11446.4|11466.8|11450.8|11460.4|11444.4|0
1664421300000|2022-09-29 03:15:00|11462.2|11446.2|11463.9|11447.9|11465.4|11449.4|11460.9|11444.9|0
1664421600000|2022-09-29 03:20:00|11464.3|11448.3|11466.8|11450.8|11469.2|11453.2|11461.3|11445.3|0
1664421900000|2022-09-29 03:25:00|11466.4|11450.4|11466.8|11450.8|11469.8|11453.8|11464.6|11448.6|0
1664422200000|2022-09-29 03:30:00|11466.9|11450.9|11461.6|11445.6|11467.8|11451.8|11458.2|11442.2|0
1664422500000|2022-09-29 03:35:00|11461.4|11445.4|11468.7|11452.7|11468.9|11452.9|11461.1|11445.1|0
1664422800000|2022-09-29 03:40:00|11468.6|11452.6|11474.2|11458.2|11475.1|11459.1|11466.8|11450.8|0
1664423100000|2022-09-29 03:45:00|11474.3|11458.3|11479.8|11463.8|11481.1|11465.1|11471.4|11455.4|0
1664423400000|2022-09-29 03:50:00|11480.1|11464.1|11485.4|11469.4|11486.2|11470.2|11479.9|11463.9|0
1664423700000|2022-09-29 03:55:00|11485.6|11469.6|11479.2|11463.2|11486.3|11470.3|11476.4|11460.4|0
1664424000000|2022-09-29 04:00:00|11479.3|11463.3|11478.4|11462.4|11482.9|11466.9|11477.9|11461.9|0
1664424300000|2022-09-29 04:05:00|11478.6|11462.6|11476.3|11460.3|11479.1|11463.1|11474.9|11458.9|0
1664424600000|2022-09-29 04:10:00|11476.7|11460.7|11480.2|11464.2|11483.3|11467.3|11475.8|11459.8|0
1664424900000|2022-09-29 04:15:00|11480.6|11464.6|11481.4|11465.4|11481.8|11465.8|11477.9|11461.9|0
1664425200000|2022-09-29 04:20:00|11481.6|11465.6|11494.3|11478.3|11494.3|11478.3|11481.1|11465.1|0
1664425500000|2022-09-29 04:25:00|11494.4|11478.4|11493.3|11477.3|11495.9|11479.9|11489.8|11473.8|0
1664425800000|2022-09-29 04:30:00|11493.1|11477.1|11494.7|11478.7|11494.8|11478.8|11488.6|11472.6|0
1664426100000|2022-09-29 04:35:00|11494.6|11478.6|11494.8|11478.8|11497.6|11481.6|11488.3|11472.3|0
1664426400000|2022-09-29 04:40:00|11494.4|11478.4|11499.2|11483.2|11499.8|11483.8|11494.3|11478.3|0
1664426700000|2022-09-29 04:45:00|11499.3|11483.3|11494.6|11478.6|11499.9|11483.9|11494.6|11478.6|0
1664427000000|2022-09-29 04:50:00|11494.4|11478.4|11492.3|11476.3|11496.9|11480.9|11491.6|11475.6|0
1664427300000|2022-09-29 04:55:00|11492.2|11476.2|11488.7|11472.7|11492.9|11476.9|11486.3|11470.3|0
1664427600000|2022-09-29 05:00:00|11488.8|11472.8|11486.6|11470.6|11490.4|11474.4|11484.6|11468.6|0
1664427900000|2022-09-29 05:05:00|11486.8|11470.8|11491.1|11475.1|11492.4|11476.4|11483.6|11467.6|0
1664428200000|2022-09-29 05:10:00|11490.9|11474.9|11479.1|11463.1|11490.9|11474.9|11476.7|11460.7|0
1664428500000|2022-09-29 05:15:00|11478.6|11462.6|11480.3|11464.3|11482.1|11466.1|11473.6|11457.6|0
1664428800000|2022-09-29 05:20:00|11480.4|11464.4|11481.9|11465.9|11483.7|11467.7|11478.6|11462.6|0
1664429100000|2022-09-29 05:25:00|11482.1|11466.1|11481.9|11465.9|11483.4|11467.4|11478.8|11462.8|0
1664429400000|2022-09-29 05:30:00|11481.7|11465.7|11462.9|11446.9|11486.2|11470.2|11460.9|11444.9|0
1664429700000|2022-09-29 05:35:00|11463.7|11447.7|11461.6|11445.6|11470.2|11454.2|11457.1|11441.1|0
1664430000000|2022-09-29 05:40:00|11462.1|11446.1|11435.3|11419.3|11462.2|11446.2|11435.3|11419.3|0
1664430300000|2022-09-29 05:45:00|11434.6|11418.6|11444.3|11428.3|11444.4|11428.4|11426.8|11410.8|0
1664430600000|2022-09-29 05:50:00|11445.2|11429.2|11442.8|11426.8|11447.2|11431.2|11437.7|11421.7|0
1664430900000|2022-09-29 05:55:00|11441.8|11425.8|11445.3|11429.3|11446.1|11430.1|11431.8|11415.8|0
1664431200000|2022-09-29 06:00:00|11444.9|11428.9|11426.8|11410.8|11444.9|11428.9|11417.8|11401.8|0
1664431500000|2022-09-29 06:05:00|11426.3|11410.3|11406.9|11390.9|11426.3|11410.3|11405.1|11389.1|0
1664431800000|2022-09-29 06:10:00|11407.1|11391.1|11377.3|11361.3|11408.8|11392.8|11373.2|11357.2|0
1664432100000|2022-09-29 06:15:00|11378.3|11362.3|11374.8|11358.8|11386.9|11370.9|11373.3|11357.3|0
1664432400000|2022-09-29 06:20:00|11374.7|11358.7|11393.1|11377.1|11395.8|11379.8|11366.1|11350.1|0
1664432700000|2022-09-29 06:25:00|11394.3|11378.3|11384.6|11368.6|11397.6|11381.6|11384.6|11368.6|0
1664433000000|2022-09-29 06:30:00|11385.3|11369.3|11381.4|11365.4|11393.4|11377.4|11377.3|11361.3|0
1664433300000|2022-09-29 06:35:00|11381.3|11365.3|11399.2|11383.2|11399.2|11383.2|11378.4|11362.4|0
1664433600000|2022-09-29 06:40:00|11399.3|11383.3|11417.7|11401.7|11424.4|11408.4|11395.1|11379.1|0
1664433900000|2022-09-29 06:45:00|11417.3|11401.3|11406.2|11390.2|11421.8|11405.8|11404.6|11388.6|0
1664434200000|2022-09-29 06:50:00|11405.9|11389.9|11410.3|11394.3|11414.2|11398.2|11405.4|11389.4|0
1664434500000|2022-09-29 06:55:00|11410.2|11394.2|11408.2|11392.2|11411.8|11395.8|11400.9|11384.9|0
1664434800000|2022-09-29 07:00:00|11416.6|11400.6|11365.2|11349.2|11416.6|11400.6|11360.2|11344.2|0
1664435100000|2022-09-29 07:05:00|11364.4|11348.4|11360.9|11344.9|11364.4|11348.4|11347.2|11331.2|0
1664435400000|2022-09-29 07:10:00|11360.6|11344.6|11357.8|11341.8|11366.8|11350.8|11350.1|11334.1|0
1664435700000|2022-09-29 07:15:00|11358.2|11342.2|11349.9|11333.9|11359.8|11343.8|11344.3|11328.3|0
1664436000000|2022-09-29 07:20:00|11350.1|11334.1|11340.3|11324.3|11350.1|11334.1|11322.9|11306.9|0
1664436300000|2022-09-29 07:25:00|11341.7|11325.7|11340.6|11324.6|11346.1|11330.1|11325.7|11309.7|0
1664436600000|2022-09-29 07:30:00|11340.8|11324.8|11318.6|11302.6|11340.8|11324.8|11309.4|11293.4|0
1664436900000|2022-09-29 07:35:00|11319.3|11303.3|11320.1|11304.1|11320.1|11304.1|11303.1|11287.1|0
1664437200000|2022-09-29 07:40:00|11320.2|11304.2|11320.3|11304.3|11330.3|11314.3|11316.8|11300.8|0
1664437500000|2022-09-29 07:45:00|11319.4|11303.4|11322.8|11306.8|11324.2|11308.2|11309.9|11293.9|0
1664437800000|2022-09-29 07:50:00|11322.2|11306.2|11311.3|11295.3|11327.9|11311.9|11303.3|11287.3|0
1664438100000|2022-09-29 07:55:00|11310.9|11294.9|11332.8|11316.8|11340.1|11324.1|11308.6|11292.6|0
1664438400000|2022-09-29 08:00:00|11331.7|11315.7|11345.4|11329.4|11348.2|11332.2|11319.2|11303.2|0
1664438700000|2022-09-29 08:05:00|11345.3|11329.3|11357.3|11341.3|11359.6|11343.6|11343.9|11327.9|0
1664439000000|2022-09-29 08:10:00|11355.2|11339.2|11356.3|11340.3|11360.4|11344.4|11349.9|11333.9|0
1664439300000|2022-09-29 08:15:00|11356.6|11340.6|11366.3|11350.3|11367.4|11351.4|11350.2|11334.2|0
1664439600000|2022-09-29 08:20:00|11365.6|11349.6|11346.9|11330.9|11367.1|11351.1|11346.3|11330.3|0
1664439900000|2022-09-29 08:25:00|11346.8|11330.8|11345.2|11329.2|11355.7|11339.7|11341.8|11325.8|0
1664440200000|2022-09-29 08:30:00|11345.3|11329.3|11358.2|11342.2|11359.6|11343.6|11342.1|11326.1|0
1664440500000|2022-09-29 08:35:00|11358.6|11342.6|11331.6|11315.6|11358.9|11342.9|11330.1|11314.1|0
1664440800000|2022-09-29 08:40:00|11333.3|11317.3|11359.3|11343.3|11364.1|11348.1|11332.6|11316.6|0
1664441100000|2022-09-29 08:45:00|11359.4|11343.4|11344.1|11328.1|11361.4|11345.4|11341.2|11325.2|0
1664441400000|2022-09-29 08:50:00|11344.3|11328.3|11338.8|11322.8|11346.4|11330.4|11333.6|11317.6|0
1664441700000|2022-09-29 08:55:00|11337.8|11321.8|11338.8|11322.8|11341.3|11325.3|11329.1|11313.1|0
1664442000000|2022-09-29 09:00:00|11338.7|11322.7|11358.4|11342.4|11359.8|11343.8|11333.2|11317.2|0
1664442300000|2022-09-29 09:05:00|11356.3|11340.3|11373.3|11357.3|11376.4|11360.4|11351.8|11335.8|0
1664442600000|2022-09-29 09:10:00|11372.6|11356.6|11378.6|11362.6|11386.1|11370.1|11367.2|11351.2|0
1664442900000|2022-09-29 09:15:00|11379.7|11363.7|11368.1|11352.1|11390.3|11374.3|11364.3|11348.3|0
1664443200000|2022-09-29 09:20:00|11368.6|11352.6|11371.4|11355.4|11376.1|11360.1|11362.3|11346.3|0
1664443500000|2022-09-29 09:25:00|11371.2|11355.2|11370.3|11354.3|11380.6|11364.6|11368.6|11352.6|0
1664443800000|2022-09-29 09:30:00|11371.8|11355.8|11378.9|11362.9|11382.8|11366.8|11369.8|11353.8|0
1664444100000|2022-09-29 09:35:00|11379.2|11363.2|11375.3|11359.3|11383.1|11367.1|11374.6|11358.6|0
1664444400000|2022-09-29 09:40:00|11377.2|11361.2|11409.3|11393.3|11410.4|11394.4|11371.2|11355.2|0
1664444700000|2022-09-29 09:45:00|11410.2|11394.2|11399.1|11383.1|11411.1|11395.1|11393.1|11377.1|0
1664445000000|2022-09-29 09:50:00|11399.8|11383.8|11390.3|11374.3|11400.9|11384.9|11383.8|11367.8|0
1664445300000|2022-09-29 09:55:00|11390.7|11374.7|11383.8|11367.8|11390.7|11374.7|11376.3|11360.3|0
1664445600000|2022-09-29 10:00:00|11385.6|11369.6|11339.8|11323.8|11386.8|11370.8|11334.7|11318.7|0
1664445900000|2022-09-29 10:05:00|11340.1|11324.1|11345.2|11329.2|11348.3|11332.3|11331.1|11315.1|0
1664446200000|2022-09-29 10:10:00|11345.3|11329.3|11341.1|11325.1|11348.6|11332.6|11338.8|11322.8|0
1664446500000|2022-09-29 10:15:00|11340.9|11324.9|11352.4|11336.4|11353.6|11337.6|11340.7|11324.7|0
1664446800000|2022-09-29 10:20:00|11352.8|11336.8|11355.4|11339.4|11357.3|11341.3|11344.4|11328.4|0
1664447100000|2022-09-29 10:25:00|11355.3|11339.3|11340.1|11324.1|11357.1|11341.1|11336.3|11320.3|0
1664447400000|2022-09-29 10:30:00|11340.4|11324.4|11349.7|11333.7|11351.2|11335.2|11336.2|11320.2|0
1664447700000|2022-09-29 10:35:00|11351.1|11335.1|11348.8|11332.8|11352.2|11336.2|11345.1|11329.1|0
1664448000000|2022-09-29 10:40:00|11348.9|11332.9|11348.9|11332.9|11354.6|11338.6|11343.6|11327.6|0
1664448300000|2022-09-29 10:45:00|11349.1|11333.1|11359.7|11343.7|11361.3|11345.3|11349.1|11333.1|0
1664448600000|2022-09-29 10:50:00|11359.6|11343.6|11371.7|11355.7|11374.6|11358.6|11355.1|11339.1|0
1664448900000|2022-09-29 10:55:00|11371.6|11355.6|11348.6|11332.6|11374.9|11358.9|11347.6|11331.6|0
1664449200000|2022-09-29 11:00:00|11351.6|11335.6|11360.8|11344.8|11368.2|11352.2|11351.6|11335.6|0
1664449500000|2022-09-29 11:05:00|11359.9|11343.9|11366.2|11350.2|11370.8|11354.8|11357.8|11341.8|0
1664449800000|2022-09-29 11:10:00|11367.3|11351.3|11379.6|11363.6|11379.8|11363.8|11359.6|11343.6|0
1664450100000|2022-09-29 11:15:00|11379.7|11363.7|11396.7|11380.7|11398.2|11382.2|11379.6|11363.6|0
1664450400000|2022-09-29 11:20:00|11396.8|11380.8|11387.3|11371.3|11400.9|11384.9|11385.9|11369.9|0
1664450700000|2022-09-29 11:25:00|11386.9|11370.9|11393.9|11377.9|11395.3|11379.3|11386.1|11370.1|0
1664451000000|2022-09-29 11:30:00|11393.3|11377.3|11388.2|11372.2|11400.3|11384.3|11386.9|11370.9|0
1664451300000|2022-09-29 11:35:00|11387.3|11371.3|11372.2|11356.2|11391.1|11375.1|11367.7|11351.7|0
1664451600000|2022-09-29 11:40:00|11372.4|11356.4|11382.8|11366.8|11389.1|11373.1|11371.8|11355.8|0
1664451900000|2022-09-29 11:45:00|11382.3|11366.3|11370.8|11354.8|11390.6|11374.6|11369.3|11353.3|0
1664452200000|2022-09-29 11:50:00|11371.8|11355.8|11379.1|11363.1|11380.4|11364.4|11369.3|11353.3|0
1664452500000|2022-09-29 11:55:00|11378.4|11362.4|11359.4|11343.4|11378.8|11362.8|11358.7|11342.7|0
1664452800000|2022-09-29 12:00:00|11360.8|11344.8|11349.7|11333.7|11363.4|11347.4|11347.1|11331.1|0
1664453100000|2022-09-29 12:05:00|11348.6|11332.6|11354.9|11338.9|11355.3|11339.3|11341.8|11325.8|0
1664453400000|2022-09-29 12:10:00|11355.1|11339.1|11340.9|11324.9|11355.6|11339.6|11335.6|11319.6|0
1664453700000|2022-09-29 12:15:00|11340.2|11324.2|11349.3|11333.3|11352.3|11336.3|11332.6|11316.6|0
1664454000000|2022-09-29 12:20:00|11348.7|11332.7|11365.7|11349.7|11366.1|11350.1|11345.3|11329.3|0
1664454300000|2022-09-29 12:25:00|11365.6|11349.6|11369.9|11353.9|11377.3|11361.3|11356.8|11340.8|0
1664454600000|2022-09-29 12:30:00|11369.7|11353.7|11300.6|11284.6|11369.7|11353.7|11299.8|11283.8|0
1664454900000|2022-09-29 12:35:00|11299.4|11283.4|11319.3|11303.3|11320.4|11304.4|11277.3|11261.3|0
1664455200000|2022-09-29 12:40:00|11319.9|11303.9|11323.1|11307.1|11324.8|11308.8|11302.2|11286.2|0
1664455500000|2022-09-29 12:45:00|11323.3|11307.3|11316.4|11300.4|11328.1|11312.1|11309.9|11293.9|0
1664455800000|2022-09-29 12:50:00|11314.6|11298.6|11318.7|11302.7|11324.9|11308.9|11311.3|11295.3|0
1664456100000|2022-09-29 12:55:00|11319.4|11303.4|11312.3|11296.3|11329.4|11313.4|11306.6|11290.6|0
1664456400000|2022-09-29 13:00:00|11312.9|11296.9|11307.3|11291.3|11319.1|11303.1|11300.7|11284.7|0
1664456700000|2022-09-29 13:05:00|11309.8|11293.8|11333.2|11317.2|11334.3|11318.3|11308.9|11292.9|0
1664457000000|2022-09-29 13:10:00|11332.7|11316.7|11328.9|11312.9|11335.2|11319.2|11321.7|11305.7|0
1664457300000|2022-09-29 13:15:00|11328.7|11312.7|11356.8|11340.8|11357.9|11341.9|11326.7|11310.7|0
1664457600000|2022-09-29 13:20:00|11357.1|11341.1|11340.7|11324.7|11357.9|11341.9|11337.6|11321.6|0
1664457900000|2022-09-29 13:25:00|11340.2|11324.2|11329.4|11313.4|11340.2|11324.2|11326.4|11310.4|0
1664458200000|2022-09-29 13:30:00|11329.1|11313.1|11313.3|11297.3|11343.9|11327.9|11306.4|11290.4|0
1664458500000|2022-09-29 13:35:00|11314.1|11298.1|11278.4|11262.4|11315.4|11299.4|11270.2|11254.2|0
1664458800000|2022-09-29 13:40:00|11276.7|11260.7|11206.9|11190.9|11281.2|11265.2|11206.9|11190.9|0
1664459100000|2022-09-29 13:45:00|11208.1|11192.1|11196.1|11180.1|11214.4|11198.4|11186.9|11170.9|0
1664459400000|2022-09-29 13:50:00|11197.7|11181.7|11208.9|11192.9|11230.2|11214.2|11195.4|11179.4|0
1664459700000|2022-09-29 13:55:00|11208.4|11192.4|11199.9|11183.9|11224.2|11208.2|11194.9|11178.9|0
1664460000000|2022-09-29 14:00:00|11198.9|11182.9|11152.4|11136.4|11208.8|11192.8|11143.9|11127.9|0
1664460300000|2022-09-29 14:05:00|11153.3|11137.3|11136.7|11120.7|11168.2|11152.2|11136.7|11120.7|0
1664460600000|2022-09-29 14:10:00|11135.2|11119.2|11117.7|11101.7|11152.6|11136.6|11114.2|11098.2|0
1664460900000|2022-09-29 14:15:00|11118.9|11102.9|11118.4|11102.4|11131.7|11115.7|11102.7|11086.7|0
1664461200000|2022-09-29 14:20:00|11118.7|11102.7|11133.7|11117.7|11151.2|11135.2|11116.7|11100.7|0
1664461500000|2022-09-29 14:25:00|11135.3|11119.3|11143.7|11127.7|11153.7|11137.7|11130.2|11114.2|0
1664461800000|2022-09-29 14:30:00|11143.2|11127.2|11111.7|11095.7|11143.2|11127.2|11109.3|11093.3|0
1664462100000|2022-09-29 14:35:00|11109.7|11093.7|11127.7|11111.7|11136.2|11120.2|11101.9|11085.9|0
1664462400000|2022-09-29 14:40:00|11126.4|11110.4|11136.2|11120.2|11151.7|11135.7|11124.7|11108.7|0
1664462700000|2022-09-29 14:45:00|11135.7|11119.7|11135.2|11119.2|11153.2|11137.2|11128.9|11112.9|0
1664463000000|2022-09-29 14:50:00|11134.4|11118.4|11152.6|11136.6|11163.2|11147.2|11132.2|11116.2|0
1664463300000|2022-09-29 14:55:00|11156.9|11140.9|11158.2|11142.2|11174.9|11158.9|11153.2|11137.2|0
1664463600000|2022-09-29 15:00:00|11158.8|11142.8|11152.8|11136.8|11176.4|11160.4|11150.7|11134.7|0
1664463900000|2022-09-29 15:05:00|11153.2|11137.2|11185.4|11169.4|11195.9|11179.9|11143.7|11127.7|0
1664464200000|2022-09-29 15:10:00|11185.2|11169.2|11150.4|11134.4|11186.4|11170.4|11144.9|11128.9|0
1664464500000|2022-09-29 15:15:00|11150.7|11134.7|11157.1|11141.1|11160.4|11144.4|11144.9|11128.9|0
1664464800000|2022-09-29 15:20:00|11158.2|11142.2|11141.2|11125.2|11158.2|11142.2|11134.2|11118.2|0
1664465100000|2022-09-29 15:25:00|11139.4|11123.4|11157.7|11141.7|11161.7|11145.7|11136.2|11120.2|0
1664465400000|2022-09-29 15:30:00|11158.6|11142.6|11166.2|11150.2|11174.8|11158.8|11145.4|11129.4|0
1664465700000|2022-09-29 15:35:00|11164.2|11148.2|11169.8|11153.8|11180.5|11164.5|11155|11139|0
1664466000000|2022-09-29 15:40:00|11169.3|11153.3|11185.8|11169.8|11189.4|11173.4|11157.5|11141.5|0
1664466300000|2022-09-29 15:45:00|11184.6|11168.6|11196|11180|11198.6|11182.6|11183.6|11167.6|0
1664466600000|2022-09-29 15:50:00|11197.9|11181.9|11217.3|11201.3|11223.3|11207.3|11189.5|11173.5|0
1664466900000|2022-09-29 15:55:00|11217.8|11201.8|11209.3|11193.3|11222|11206|11203.9|11187.9|0
1664467200000|2022-09-29 16:00:00|11207.5|11191.5|11209.8|11193.8|11211.8|11195.8|11194|11178|0
1664467500000|2022-09-29 16:05:00|11209.9|11193.9|11202.4|11186.4|11220.9|11204.9|11193.8|11177.8|0
1664467800000|2022-09-29 16:10:00|11201.6|11185.6|11181.8|11165.8|11202.8|11186.8|11178.5|11162.5|0
1664468100000|2022-09-29 16:15:00|11181.3|11165.3|11157.8|11141.8|11187|11171|11156.5|11140.5|0
1664468400000|2022-09-29 16:20:00|11157.3|11141.3|11151.5|11135.5|11162.5|11146.5|11142.5|11126.5|0
1664468700000|2022-09-29 16:25:00|11151.3|11135.3|11156.8|11140.8|11160.5|11144.5|11146.3|11130.3|0
1664469000000|2022-09-29 16:30:00|11156.3|11140.3|11169|11153|11169|11153|11149.9|11133.9|0
1664469300000|2022-09-29 16:35:00|11169.5|11153.5|11168|11152|11172|11156|11148|11132|0
1664469600000|2022-09-29 16:40:00|11169|11153|11170.3|11154.3|11171.7|11155.7|11151.5|11135.5|0
1664469900000|2022-09-29 16:45:00|11171.3|11155.3|11161.1|11145.1|11175|11159|11156.2|11140.2|0
1664470200000|2022-09-29 16:50:00|11160.7|11144.7|11161.7|11145.7|11167.2|11151.2|11151.5|11135.5|0
1664470500000|2022-09-29 16:55:00|11161.8|11145.8|11136.7|11120.7|11165.1|11149.1|11131.8|11115.8|0
1664470800000|2022-09-29 17:00:00|11136|11120|11127.2|11111.2|11137|11121|11121.2|11105.2|0
1664471100000|2022-09-29 17:05:00|11127.7|11111.7|11118.6|11102.6|11132.2|11116.2|11117.8|11101.8|0
1664471400000|2022-09-29 17:10:00|11119|11103|11141|11125|11144.5|11128.5|11118|11102|0
1664471700000|2022-09-29 17:15:00|11140.3|11124.3|11134.5|11118.5|11147.7|11131.7|11133.7|11117.7|0
1664472000000|2022-09-29 17:20:00|11133.5|11117.5|11124.5|11108.5|11136.2|11120.2|11120.7|11104.7|0
1664472300000|2022-09-29 17:25:00|11126.3|11110.3|11125.6|11109.6|11141.7|11125.7|11119.6|11103.6|0
1664472600000|2022-09-29 17:30:00|11125|11109|11143.2|11127.2|11145.3|11129.3|11114.2|11098.2|0
1664472900000|2022-09-29 17:35:00|11142.8|11126.8|11143|11127|11153.2|11137.2|11135.8|11119.8|0
1664473200000|2022-09-29 17:40:00|11142|11126|11121.3|11105.3|11142|11126|11119.7|11103.7|0
1664473500000|2022-09-29 17:45:00|11120.2|11104.2|11115.5|11099.5|11127|11111|11114.8|11098.8|0
1664473800000|2022-09-29 17:50:00|11118.3|11102.3|11096.2|11080.2|11122.2|11106.2|11089|11073|0
1664474100000|2022-09-29 17:55:00|11095|11079|11076.7|11060.7|11097.7|11081.7|11074|11058|0
1664474400000|2022-09-29 18:00:00|11074|11058|11066.8|11050.8|11077|11061|11062|11046|0
1664474700000|2022-09-29 18:05:00|11067.8|11051.8|11085.3|11069.3|11090.2|11074.2|11067.2|11051.2|0
1664475000000|2022-09-29 18:10:00|11086.2|11070.2|11076.5|11060.5|11087.7|11071.7|11074.8|11058.8|0
1664475300000|2022-09-29 18:15:00|11076|11060|11048.2|11032.2|11079|11063|11046.8|11030.8|0
1664475600000|2022-09-29 18:20:00|11048.5|11032.5|11056.3|11040.3|11065.1|11049.1|11045.8|11029.8|0
1664475900000|2022-09-29 18:25:00|11056.2|11040.2|11087.5|11071.5|11094|11078|11055.7|11039.7|0
1664476200000|2022-09-29 18:30:00|11087.6|11071.6|11074.7|11058.7|11096|11080|11072.6|11056.6|0
1664476500000|2022-09-29 18:35:00|11075.1|11059.1|11101|11085|11113.3|11097.3|11072.8|11056.8|0
1664476800000|2022-09-29 18:40:00|11101.2|11085.2|11085.7|11069.7|11104.7|11088.7|11082.7|11066.7|0
1664477100000|2022-09-29 18:45:00|11085|11069|11084.7|11068.7|11097.2|11081.2|11081.5|11065.5|0
1664477400000|2022-09-29 18:50:00|11083.5|11067.5|11065.3|11049.3|11086.8|11070.8|11061|11045|0
1664477700000|2022-09-29 18:55:00|11065.2|11049.2|11060.7|11044.7|11076.7|11060.7|11060.6|11044.6|0
1664478000000|2022-09-29 19:00:00|11060.5|11044.5|11085.7|11069.7|11095.7|11079.7|11060.3|11044.3|0
1664478300000|2022-09-29 19:05:00|11086.6|11070.6|11088|11072|11102.7|11086.7|11084.8|11068.8|0
1664478600000|2022-09-29 19:10:00|11089|11073|11116.2|11100.2|11116.2|11100.2|11081|11065|0
1664478900000|2022-09-29 19:15:00|11116.7|11100.7|11129.2|11113.2|11136.7|11120.7|11108.7|11092.7|0
1664479200000|2022-09-29 19:20:00|11129.3|11113.3|11124.3|11108.3|11131.2|11115.2|11117.1|11101.1|0
1664479500000|2022-09-29 19:25:00|11122.3|11106.3|11112.2|11096.2|11122.3|11106.3|11099.3|11083.3|0
1664479800000|2022-09-29 19:30:00|11112.1|11096.1|11145.2|11129.2|11152.8|11136.8|11107.3|11091.3|0
1664480100000|2022-09-29 19:35:00|11145.6|11129.6|11158.1|11142.1|11177.3|11161.3|11133|11117|0
1664480400000|2022-09-29 19:40:00|11160.2|11144.2|11152.3|11136.3|11167|11151|11134.1|11118.1|0
1664480700000|2022-09-29 19:45:00|11153.1|11137.1|11163|11147|11169.7|11153.7|11142.8|11126.8|0
1664481000000|2022-09-29 19:50:00|11161.6|11145.6|11171.8|11155.8|11187.3|11171.3|11158.8|11142.8|0
1664481300000|2022-09-29 19:55:00|11172.5|11156.5|11184.1|11168.1|11190.5|11174.5|11159.8|11143.8|0
1664481600000|2022-09-29 20:00:00|11183|11167|11184.8|11168.8|11207|11191|11180|11164|0
1664481900000|2022-09-29 20:05:00|11185.1|11169.1|11182.8|11166.8|11186.3|11170.3|11173|11157|0
1664482200000|2022-09-29 20:10:00|11182.3|11166.3|11180.1|11164.1|11191.7|11175.7|11179.3|11163.3|0
1664482500000|2022-09-29 20:15:00|11180.2|11164.2|11187.6|11171.6|11190.8|11174.8|11179.6|11163.6|0
1664482800000|2022-09-29 20:20:00|11187|11171|11188.5|11172.5|11189.1|11173.1|11183|11167|0
1664483100000|2022-09-29 20:25:00|11188.6|11172.6|11185|11169|11188.7|11172.7|11183.2|11167.2|0
1664483400000|2022-09-29 20:30:00|11185.2|11169.2|11179.2|11163.2|11186.7|11170.7|11178.6|11162.6|0
1664483700000|2022-09-29 20:35:00|11179.3|11163.3|11177.8|11161.8|11183.5|11167.5|11177.3|11161.3|0
1664484000000|2022-09-29 20:40:00|11178|11162|11177.3|11161.3|11182.2|11166.2|11176.8|11160.8|0
1664484300000|2022-09-29 20:45:00|11177.2|11161.2|11183|11167|11183.3|11167.3|11177.2|11161.2|0
1664484600000|2022-09-29 20:50:00|11183.2|11167.2|11183.5|11167.5|11184.6|11168.6|11178.5|11162.5|0
1664484900000|2022-09-29 20:55:00|11182.8|11166.8|11185.4|11169.4|11186.3|11170.3|11179.2|11163.2|0
1664485200000|2022-09-29 21:00:00|11184.3|11168.3|11180.6|11164.6|11184.6|11168.6|11180.6|11164.6|0
1664485500000|2022-09-29 21:05:00|11180.7|11164.7|11179.7|11163.7|11180.7|11164.7|11178.9|11162.9|0
1664485800000|2022-09-29 21:10:00|11179.5|11163.5|11179.8|11163.8|11180.1|11164.1|11178.9|11162.9|0
1664486100000|2022-09-29 21:15:00|11180.1|11164.1|11180.3|11164.3|11181.4|11165.4|11180.1|11164.1|0
1664486400000|2022-09-29 21:20:00|11180.2|11164.2|11179.6|11163.6|11180.3|11164.3|11179.1|11163.1|0
1664486700000|2022-09-29 21:25:00|11179.3|11163.3|11179.5|11163.5|11180.7|11164.7|11179|11163|0
1664487000000|2022-09-29 21:30:00|11179.2|11163.2|11178.5|11162.5|11179.4|11163.4|11178.5|11162.5|0
1664487300000|2022-09-29 21:35:00|11178.1|11162.1|11178.1|11162.1|11179|11163|11177.8|11161.8|0
1664487600000|2022-09-29 21:40:00|11178|11162|11176.7|11160.7|11178.1|11162.1|11175.6|11159.6|0
1664487900000|2022-09-29 21:45:00|11176.3|11160.3|11176.1|11160.1|11176.6|11160.6|11174.8|11158.8|0
1664488200000|2022-09-29 21:50:00|11176|11160|11175.2|11159.2|11176.1|11160.1|11174.2|11158.2|0
1664488500000|2022-09-29 21:55:00|11174.7|11158.7|11174.9|11158.9|11175.6|11159.6|11172.7|11156.7|0
1664488800000|2022-09-29 22:00:00|11172.1|11156.1|11189|11173|11191.5|11175.5|11171.7|11155.7|0
1664489100000|2022-09-29 22:05:00|11188.7|11172.7|11205.3|11189.3|11205.5|11189.5|11188.7|11172.7|0
1664489400000|2022-09-29 22:10:00|11203.5|11187.5|11199.8|11183.8|11210.8|11194.8|11199.7|11183.7|0
1664489700000|2022-09-29 22:15:00|11201.7|11185.7|11207.5|11191.5|11212|11196|11201.1|11185.1|0
1664490000000|2022-09-29 22:20:00|11207.8|11191.8|11192.2|11176.2|11207.8|11191.8|11191.5|11175.5|0
1664490300000|2022-09-29 22:25:00|11193.3|11177.3|11191.8|11175.8|11197.8|11181.8|11190.5|11174.5|0
1664490600000|2022-09-29 22:30:00|11191.7|11175.7|11186.1|11170.1|11194.2|11178.2|11185|11169|0
1664490900000|2022-09-29 22:35:00|11186.3|11170.3|11182.6|11166.6|11190.2|11174.2|11180.7|11164.7|0
1664491200000|2022-09-29 22:40:00|11182.5|11166.5|11187.2|11171.2|11190.2|11174.2|11181.3|11165.3|0
1664491500000|2022-09-29 22:45:00|11187.1|11171.1|11186.3|11170.3|11189.1|11173.1|11186|11170|0
1664491800000|2022-09-29 22:50:00|11186.5|11170.5|11196.2|11180.2|11198.1|11182.1|11182.2|11166.2|0
1664492100000|2022-09-29 22:55:00|11196.6|11180.6|11196.7|11180.7|11201.6|11185.6|11193.8|11177.8|0
1664492400000|2022-09-29 23:00:00|11197.5|11181.5|11204|11188|11204.7|11188.7|11197.5|11181.5|0
1664492700000|2022-09-29 23:05:00|11203.8|11187.8|11207.6|11191.6|11209.6|11193.6|11203.3|11187.3|0
1664493000000|2022-09-29 23:10:00|11207.7|11191.7|11201.2|11185.2|11207.7|11191.7|11200.7|11184.7|0
1664493300000|2022-09-29 23:15:00|11200.8|11184.8|11199.1|11183.1|11206.2|11190.2|11196.5|11180.5|0
1664493600000|2022-09-29 23:20:00|11199.6|11183.6|11204.5|11188.5|11205|11189|11198.6|11182.6|0
1664493900000|2022-09-29 23:25:00|11204.6|11188.6|11211.8|11195.8|11211.8|11195.8|11204.6|11188.6|0
1664494200000|2022-09-29 23:30:00|11211.5|11195.5|11211.7|11195.7|11220.6|11204.6|11210.1|11194.1|0
1664494500000|2022-09-29 23:35:00|11212|11196|11213.5|11197.5|11217.2|11201.2|11210|11194|0
1664494800000|2022-09-29 23:40:00|11212.7|11196.7|11223.3|11207.3|11227|11211|11212.7|11196.7|0
1664495100000|2022-09-29 23:45:00|11223.5|11207.5|11220.3|11204.3|11224|11208|11217.5|11201.5|0
1664495400000|2022-09-29 23:50:00|11220.2|11204.2|11223.2|11207.2|11224|11208|11216.8|11200.8|0
1664495700000|2022-09-29 23:55:00|11223.3|11207.3|11218.5|11202.5|11224.6|11208.6|11218|11202|0
1664496000000|2022-09-30 00:00:00|11218.7|11202.7|11210.5|11194.5|11224.1|11208.1|11204.6|11188.6|0
1664496300000|2022-09-30 00:05:00|11210.2|11194.2|11210|11194|11216.7|11200.7|11207|11191|0
1664496600000|2022-09-30 00:10:00|11210.1|11194.1|11209.1|11193.1|11219.5|11203.5|11206.5|11190.5|0
1664496900000|2022-09-30 00:15:00|11209.5|11193.5|11202.3|11186.3|11209.5|11193.5|11195.7|11179.7|0
1664497200000|2022-09-30 00:20:00|11202|11186|11191.2|11175.2|11204.2|11188.2|11188.8|11172.8|0
1664497500000|2022-09-30 00:25:00|11191.1|11175.1|11192.2|11176.2|11194.8|11178.8|11187.8|11171.8|0
1664497800000|2022-09-30 00:30:00|11192.1|11176.1|11193.8|11177.8|11199.1|11183.1|11189.8|11173.8|0
1664498100000|2022-09-30 00:35:00|11193.7|11177.7|11174.2|11158.2|11195.6|11179.6|11166.3|11150.3|0
1664498400000|2022-09-30 00:40:00|11173.8|11157.8|11170.1|11154.1|11176|11160|11166.2|11150.2|0
1664498700000|2022-09-30 00:45:00|11169.5|11153.5|11167.7|11151.7|11176|11160|11165|11149|0
1664499000000|2022-09-30 00:50:00|11167.8|11151.8|11177.5|11161.5|11178|11162|11160.5|11144.5|0
1664499300000|2022-09-30 00:55:00|11179|11163|11186.8|11170.8|11190.8|11174.8|11173.8|11157.8|0
1664499600000|2022-09-30 01:00:00|11187.2|11171.2|11182.5|11166.5|11191|11175|11181.3|11165.3|0
1664499900000|2022-09-30 01:05:00|11183.3|11167.3|11181.2|11165.2|11185.3|11169.3|11176.5|11160.5|0
1664500200000|2022-09-30 01:10:00|11180.7|11164.7|11203.3|11187.3|11203.3|11187.3|11180.3|11164.3|0
1664500500000|2022-09-30 01:15:00|11202.1|11186.1|11186.7|11170.7|11203.5|11187.5|11181.7|11165.7|0
1664500800000|2022-09-30 01:20:00|11186.2|11170.2|11189.2|11173.2|11189.2|11173.2|11182.2|11166.2|0
1664501100000|2022-09-30 01:25:00|11189|11173|11186.6|11170.6|11196.6|11180.6|11184.2|11168.2|0
1664501400000|2022-09-30 01:30:00|11185|11169|11188.5|11172.5|11199.5|11183.5|11178.2|11162.2|0
1664501700000|2022-09-30 01:35:00|11187.7|11171.7|11198.3|11182.3|11203.8|11187.8|11187.3|11171.3|0
1664502000000|2022-09-30 01:40:00|11198.2|11182.2|11203.8|11187.8|11203.8|11187.8|11190.2|11174.2|0
1664502300000|2022-09-30 01:45:00|11203.7|11187.7|11205|11189|11206.8|11190.8|11197.8|11181.8|0
1664502600000|2022-09-30 01:50:00|11204.6|11188.6|11215.2|11199.2|11224|11208|11201.6|11185.6|0
1664502900000|2022-09-30 01:55:00|11214.2|11198.2|11206.7|11190.7|11216.7|11200.7|11204.7|11188.7|0
1664503200000|2022-09-30 02:00:00|11207.7|11191.7|11205.5|11189.5|11207.7|11191.7|11197.6|11181.6|0
1664503500000|2022-09-30 02:05:00|11205.7|11189.7|11206.5|11190.5|11214|11198|11204.8|11188.8|0
1664503800000|2022-09-30 02:10:00|11206.2|11190.2|11195.2|11179.2|11210.7|11194.7|11192|11176|0
1664504100000|2022-09-30 02:15:00|11194.1|11178.1|11171.7|11155.7|11194.1|11178.1|11170.7|11154.7|0
1664504400000|2022-09-30 02:20:00|11169.2|11153.2|11164.5|11148.5|11170.2|11154.2|11157.7|11141.7|0
1664504700000|2022-09-30 02:25:00|11164.2|11148.2|11163.8|11147.8|11165.1|11149.1|11148.7|11132.7|0
1664505000000|2022-09-30 02:30:00|11163.7|11147.7|11161.5|11145.5|11172.3|11156.3|11158|11142|0
1664505300000|2022-09-30 02:35:00|11161.6|11145.6|11172.7|11156.7|11177.5|11161.5|11161.5|11145.5|0
1664505600000|2022-09-30 02:40:00|11172.8|11156.8|11177.3|11161.3|11180.3|11164.3|11172.1|11156.1|0
1664505900000|2022-09-30 02:45:00|11177.8|11161.8|11192.3|11176.3|11193.5|11177.5|11176|11160|0
1664506200000|2022-09-30 02:50:00|11191.5|11175.5|11186.8|11170.8|11193.2|11177.2|11185.5|11169.5|0
1664506500000|2022-09-30 02:55:00|11186.2|11170.2|11178.5|11162.5|11194.8|11178.8|11178.2|11162.2|0
1664506800000|2022-09-30 03:00:00|11181.8|11165.8|11185.5|11169.5|11185.7|11169.7|11180.1|11164.1|0
1664507100000|2022-09-30 03:05:00|11185.8|11169.8|11173.1|11157.1|11186.6|11170.6|11170.7|11154.7|0
1664507400000|2022-09-30 03:10:00|11173.5|11157.5|11174.6|11158.6|11174.8|11158.8|11165.1|11149.1|0
1664507700000|2022-09-30 03:15:00|11174.1|11158.1|11164.2|11148.2|11176.8|11160.8|11163.5|11147.5|0
1664508000000|2022-09-30 03:20:00|11164|11148|11174.2|11158.2|11180.3|11164.3|11163.8|11147.8|0
1664508300000|2022-09-30 03:25:00|11174|11158|11164.5|11148.5|11176.5|11160.5|11162.8|11146.8|0
1664508600000|2022-09-30 03:30:00|11164.7|11148.7|11173.3|11157.3|11175|11159|11158.3|11142.3|0
1664508900000|2022-09-30 03:35:00|11172|11156|11166.8|11150.8|11177.6|11161.6|11166.7|11150.7|0
1664509200000|2022-09-30 03:40:00|11166.6|11150.6|11167.8|11151.8|11172.8|11156.8|11162.5|11146.5|0
1664509500000|2022-09-30 03:45:00|11168.1|11152.1|11155.6|11139.6|11169.3|11153.3|11151.6|11135.6|0
1664509800000|2022-09-30 03:50:00|11154.7|11138.7|11145.2|11129.2|11155.1|11139.1|11142.1|11126.1|0
1664510100000|2022-09-30 03:55:00|11145.7|11129.7|11148.5|11132.5|11151|11135|11143.8|11127.8|0
1664510400000|2022-09-30 04:00:00|11148.2|11132.2|11149.8|11133.8|11154.7|11138.7|11146.2|11130.2|0
1664510700000|2022-09-30 04:05:00|11150.5|11134.5|11148.7|11132.7|11150.5|11134.5|11134|11118|0
1664511000000|2022-09-30 04:10:00|11149.2|11133.2|11153.3|11137.3|11154.2|11138.2|11149.2|11133.2|0
1664511300000|2022-09-30 04:15:00|11152.3|11136.3|11158.7|11142.7|11161|11145|11147.8|11131.8|0
1664511600000|2022-09-30 04:20:00|11158.5|11142.5|11159|11143|11162.3|11146.3|11154.7|11138.7|0
1664511900000|2022-09-30 04:25:00|11158.8|11142.8|11146.7|11130.7|11159.7|11143.7|11142.7|11126.7|0
1664512200000|2022-09-30 04:30:00|11146.8|11130.8|11152.3|11136.3|11153.8|11137.8|11145.1|11129.1|0
1664512500000|2022-09-30 04:35:00|11152.7|11136.7|11160.7|11144.7|11161.7|11145.7|11147.2|11131.2|0
1664512800000|2022-09-30 04:40:00|11160.3|11144.3|11172|11156|11174.5|11158.5|11156|11140|0
1664513100000|2022-09-30 04:45:00|11170.5|11154.5|11170.2|11154.2|11172.7|11156.7|11166.3|11150.3|0
1664513400000|2022-09-30 04:50:00|11169.7|11153.7|11169.7|11153.7|11175.7|11159.7|11165|11149|0
1664513700000|2022-09-30 04:55:00|11170.2|11154.2|11167.7|11151.7|11172.3|11156.3|11165.3|11149.3|0
1664514000000|2022-09-30 05:00:00|11168|11152|11169.5|11153.5|11175.8|11159.8|11165.2|11149.2|0
1664514300000|2022-09-30 05:05:00|11170.1|11154.1|11184.2|11168.2|11185.1|11169.1|11169.5|11153.5|0
1664514600000|2022-09-30 05:10:00|11183|11167|11184.5|11168.5|11190.7|11174.7|11182.5|11166.5|0
1664514900000|2022-09-30 05:15:00|11184.3|11168.3|11191.5|11175.5|11199.3|11183.3|11184.3|11168.3|0
1664515200000|2022-09-30 05:20:00|11191.1|11175.1|11201.5|11185.5|11205.2|11189.2|11190.5|11174.5|0
1664515500000|2022-09-30 05:25:00|11201.2|11185.2|11200.1|11184.1|11201.7|11185.7|11191|11175|0
1664515800000|2022-09-30 05:30:00|11200.5|11184.5|11193.3|11177.3|11206.2|11190.2|11191|11175|0
1664516100000|2022-09-30 05:35:00|11193.5|11177.5|11193.7|11177.7|11196.7|11180.7|11187.8|11171.8|0
1664516400000|2022-09-30 05:40:00|11193.5|11177.5|11207.2|11191.2|11209.1|11193.1|11193.3|11177.3|0
1664516700000|2022-09-30 05:45:00|11207.1|11191.1|11200.2|11184.2|11209.7|11193.7|11200.1|11184.1|0
1664517000000|2022-09-30 05:50:00|11200|11184|11195.7|11179.7|11202.2|11186.2|11193.3|11177.3|0
1664517300000|2022-09-30 05:55:00|11196.2|11180.2|11178.8|11162.8|11196.2|11180.2|11178.6|11162.6|0
1664517600000|2022-09-30 06:00:00|11181.2|11165.2|11189.8|11173.8|11203.3|11187.3|11180.2|11164.2|0
1664517900000|2022-09-30 06:05:00|11190.1|11174.1|11202|11186|11202.6|11186.6|11186.3|11170.3|0
1664518200000|2022-09-30 06:10:00|11201.8|11185.8|11202.5|11186.5|11212|11196|11197.8|11181.8|0
1664518500000|2022-09-30 06:15:00|11201.6|11185.6|11195.3|11179.3|11205.2|11189.2|11189.3|11173.3|0
1664518800000|2022-09-30 06:20:00|11195.5|11179.5|11199.6|11183.6|11201.1|11185.1|11189|11173|0
1664519100000|2022-09-30 06:25:00|11199.1|11183.1|11218.8|11202.8|11222.5|11206.5|11197.7|11181.7|0
1664519400000|2022-09-30 06:30:00|11218.7|11202.7|11221.6|11205.6|11226|11210|11215.2|11199.2|0
1664519700000|2022-09-30 06:35:00|11222.1|11206.1|11214.3|11198.3|11222.1|11206.1|11209.5|11193.5|0
1664520000000|2022-09-30 06:40:00|11215.8|11199.8|11210.1|11194.1|11221.2|11205.2|11207.1|11191.1|0
1664520300000|2022-09-30 06:45:00|11211.2|11195.2|11229.7|11213.7|11239.2|11223.2|11211.2|11195.2|0
1664520600000|2022-09-30 06:50:00|11229.8|11213.8|11240|11224|11246.2|11230.2|11227.7|11211.7|0
1664520900000|2022-09-30 06:55:00|11239|11223|11235.7|11219.7|11245.7|11229.7|11233.8|11217.8|0
1664521200000|2022-09-30 07:00:00|11237.5|11221.5|11248.2|11232.2|11251.6|11235.6|11234.7|11218.7|0
1664521500000|2022-09-30 07:05:00|11247.8|11231.8|11263.1|11247.1|11263.3|11247.3|11239.3|11223.3|0
1664521800000|2022-09-30 07:10:00|11261.5|11245.5|11264.5|11248.5|11267.8|11251.8|11258.5|11242.5|0
1664522100000|2022-09-30 07:15:00|11264.2|11248.2|11260.5|11244.5|11271.8|11255.8|11246.8|11230.8|0
1664522400000|2022-09-30 07:20:00|11259.7|11243.7|11286.3|11270.3|11288.6|11272.6|11259.7|11243.7|0
1664522700000|2022-09-30 07:25:00|11286.2|11270.2|11283.3|11267.3|11303.1|11287.1|11283|11267|0
1664523000000|2022-09-30 07:30:00|11283.6|11267.6|11293|11277|11294|11278|11271.1|11255.1|0
1664523300000|2022-09-30 07:35:00|11292.2|11276.2|11285.3|11269.3|11293|11277|11276.5|11260.5|0
1664523600000|2022-09-30 07:40:00|11286.1|11270.1|11275.8|11259.8|11291.6|11275.6|11274.8|11258.8|0
1664523900000|2022-09-30 07:45:00|11278.2|11262.2|11277.8|11261.8|11282.2|11266.2|11271|11255|0
1664524200000|2022-09-30 07:50:00|11277.5|11261.5|11281.2|11265.2|11289.7|11273.7|11275.8|11259.8|0
1664524500000|2022-09-30 07:55:00|11281.3|11265.3|11287.8|11271.8|11292.1|11276.1|11279.6|11263.6|0
1664524800000|2022-09-30 08:00:00|11290.8|11274.8|11284.3|11268.3|11292.2|11276.2|11277.6|11261.6|0
1664525100000|2022-09-30 08:05:00|11282.8|11266.8|11260.5|11244.5|11282.8|11266.8|11259.7|11243.7|0
1664525400000|2022-09-30 08:10:00|11261|11245|11268.1|11252.1|11270.5|11254.5|11260.2|11244.2|0
1664525700000|2022-09-30 08:15:00|11267.3|11251.3|11279.1|11263.1|11285.6|11269.6|11264.8|11248.8|0
1664526000000|2022-09-30 08:20:00|11280|11264|11283.7|11267.7|11283.7|11267.7|11266.6|11250.6|0
1664526300000|2022-09-30 08:25:00|11284|11268|11266.8|11250.8|11288|11272|11266.5|11250.5|0
1664526600000|2022-09-30 08:30:00|11267.5|11251.5|11273.8|11257.8|11281|11265|11264.2|11248.2|0
1664526900000|2022-09-30 08:35:00|11273.2|11257.2|11264.8|11248.8|11275.2|11259.2|11256.7|11240.7|0
1664527200000|2022-09-30 08:40:00|11264|11248|11266.8|11250.8|11270.7|11254.7|11257|11241|0
1664527500000|2022-09-30 08:45:00|11266.6|11250.6|11269.5|11253.5|11277.7|11261.7|11265|11249|0
1664527800000|2022-09-30 08:50:00|11269.6|11253.6|11294.5|11278.5|11299.1|11283.1|11267.7|11251.7|0
1664528100000|2022-09-30 08:55:00|11294.8|11278.8|11295|11279|11301|11285|11289.5|11273.5|0
1664528400000|2022-09-30 09:00:00|11296.6|11280.6|11275.8|11259.8|11296.6|11280.6|11273.3|11257.3|0
1664528700000|2022-09-30 09:05:00|11276.1|11260.1|11274.7|11258.7|11281.7|11265.7|11270.5|11254.5|0
1664529000000|2022-09-30 09:10:00|11274.3|11258.3|11272.5|11256.5|11280.6|11264.6|11271.7|11255.7|0
1664529300000|2022-09-30 09:15:00|11272.6|11256.6|11251.5|11235.5|11274.5|11258.5|11250.2|11234.2|0
1664529600000|2022-09-30 09:20:00|11251.1|11235.1|11254.5|11238.5|11255|11239|11242.5|11226.5|0
1664529900000|2022-09-30 09:25:00|11255.1|11239.1|11254.2|11238.2|11258.7|11242.7|11241.8|11225.8|0
1664530200000|2022-09-30 09:30:00|11253.1|11237.1|11256.8|11240.8|11265.2|11249.2|11251.1|11235.1|0
1664530500000|2022-09-30 09:35:00|11257.3|11241.3|11242.3|11226.3|11260.2|11244.2|11238|11222|0
1664530800000|2022-09-30 09:40:00|11242.2|11226.2|11245.7|11229.7|11249.7|11233.7|11237|11221|0
1664531100000|2022-09-30 09:45:00|11244.5|11228.5|11246.6|11230.6|11256.1|11240.1|11240.1|11224.1|0
1664531400000|2022-09-30 09:50:00|11247.3|11231.3|11244.6|11228.6|11257.8|11241.8|11243.5|11227.5|0
1664531700000|2022-09-30 09:55:00|11244.1|11228.1|11245.2|11229.2|11247.3|11231.3|11234.7|11218.7|0
1664532000000|2022-09-30 10:00:00|11242.7|11226.7|11261.7|11245.7|11264.2|11248.2|11242.5|11226.5|0
1664532300000|2022-09-30 10:05:00|11263.7|11247.7|11266.8|11250.8|11269|11253|11258.7|11242.7|0
1664532600000|2022-09-30 10:10:00|11266.1|11250.1|11279|11263|11280.5|11264.5|11266.1|11250.1|0
1664532900000|2022-09-30 10:15:00|11279.5|11263.5|11264.3|11248.3|11282.3|11266.3|11264.3|11248.3|0
1664533200000|2022-09-30 10:20:00|11264|11248|11264.2|11248.2|11266|11250|11254.3|11238.3|0
1664533500000|2022-09-30 10:25:00|11264.3|11248.3|11275.7|11259.7|11282.5|11266.5|11257.7|11241.7|0
1664533800000|2022-09-30 10:30:00|11273.8|11257.8|11269|11253|11274.1|11258.1|11265.5|11249.5|0
1664534100000|2022-09-30 10:35:00|11268.8|11252.8|11264.5|11248.5|11279|11263|11264|11248|0
1664534400000|2022-09-30 10:40:00|11264.3|11248.3|11259.5|11243.5|11268.6|11252.6|11258.5|11242.5|0
1664534700000|2022-09-30 10:45:00|11259.1|11243.1|11247.1|11231.1|11259.7|11243.7|11242.3|11226.3|0
1664535000000|2022-09-30 10:50:00|11246.5|11230.5|11231.5|11215.5|11248.6|11232.6|11224.5|11208.5|0
1664535300000|2022-09-30 10:55:00|11231.6|11215.6|11227.5|11211.5|11231.8|11215.8|11217.5|11201.5|0
1664535600000|2022-09-30 11:00:00|11228|11212|11213.6|11197.6|11234|11218|11211.8|11195.8|0
1664535900000|2022-09-30 11:05:00|11213.2|11197.2|11200|11184|11220|11204|11200|11184|0
1664536200000|2022-09-30 11:10:00|11200.5|11184.5|11203.2|11187.2|11204.7|11188.7|11191.2|11175.2|0
1664536500000|2022-09-30 11:15:00|11204|11188|11212.8|11196.8|11213.3|11197.3|11202|11186|0
1664536800000|2022-09-30 11:20:00|11212.5|11196.5|11215.7|11199.7|11218.5|11202.5|11207.1|11191.1|0
1664537100000|2022-09-30 11:25:00|11216|11200|11225|11209|11225.1|11209.1|11209.5|11193.5|0
1664537400000|2022-09-30 11:30:00|11226.5|11210.5|11207.2|11191.2|11226.5|11210.5|11206.5|11190.5|0
1664537700000|2022-09-30 11:35:00|11207.5|11191.5|11205.6|11189.6|11210.2|11194.2|11195.7|11179.7|0
1664538000000|2022-09-30 11:40:00|11206|11190|11200|11184|11210.6|11194.6|11199.7|11183.7|0
1664538300000|2022-09-30 11:45:00|11199|11183|11189.7|11173.7|11199.5|11183.5|11177.5|11161.5|0
1664538600000|2022-09-30 11:50:00|11190.7|11174.7|11187.7|11171.7|11192|11176|11179.2|11163.2|0
1664538900000|2022-09-30 11:55:00|11186.3|11170.3|11201|11185|11206|11190|11183.5|11167.5|0
1664539200000|2022-09-30 12:00:00|11200.6|11184.6|11208|11192|11217.2|11201.2|11199.6|11183.6|0
1664539500000|2022-09-30 12:05:00|11207.5|11191.5|11204.5|11188.5|11209.3|11193.3|11196.7|11180.7|0
1664539800000|2022-09-30 12:10:00|11204.1|11188.1|11201.5|11185.5|11218|11202|11198.5|11182.5|0
1664540100000|2022-09-30 12:15:00|11202.2|11186.2|11205.7|11189.7|11213.3|11197.3|11192.7|11176.7|0
1664540400000|2022-09-30 12:20:00|11207.5|11191.5|11201|11185|11211.2|11195.2|11199.5|11183.5|0
1664540700000|2022-09-30 12:25:00|11201.5|11185.5|11245.7|11229.7|11251.8|11235.8|11197.6|11181.6|0
1664541000000|2022-09-30 12:30:00|11246.8|11230.8|11169.7|11153.7|11246.8|11230.8|11120.1|11104.1|0
1664541300000|2022-09-30 12:35:00|11168.6|11152.6|11183.8|11167.8|11197.3|11181.3|11165.8|11149.8|0
1664541600000|2022-09-30 12:40:00|11185.1|11169.1|11228.2|11212.2|11238.6|11222.6|11177.6|11161.6|0
1664541900000|2022-09-30 12:45:00|11228|11212|11189.5|11173.5|11233.5|11217.5|11188.3|11172.3|0
1664542200000|2022-09-30 12:50:00|11189.2|11173.2|11187.3|11171.3|11199.6|11183.6|11175.7|11159.7|0
1664542500000|2022-09-30 12:55:00|11188.2|11172.2|11193|11177|11210|11194|11187.2|11171.2|0
1664542800000|2022-09-30 13:00:00|11192.5|11176.5|11161.7|11145.7|11213.5|11197.5|11161|11145|0
1664543100000|2022-09-30 13:05:00|11163.5|11147.5|11156.8|11140.8|11169.3|11153.3|11150.3|11134.3|0
1664543400000|2022-09-30 13:10:00|11156.5|11140.5|11158.6|11142.6|11163.6|11147.6|11149.8|11133.8|0
1664543700000|2022-09-30 13:15:00|11157.8|11141.8|11154.8|11138.8|11161.2|11145.2|11149.2|11133.2|0
1664544000000|2022-09-30 13:20:00|11154.6|11138.6|11148.5|11132.5|11161.3|11145.3|11138|11122|0
1664544300000|2022-09-30 13:25:00|11146.3|11130.3|11140.2|11124.2|11147.1|11131.1|11133.2|11117.2|0
1664544600000|2022-09-30 13:30:00|11140|11124|11183.1|11167.1|11197.2|11181.2|11127.7|11111.7|0
1664544900000|2022-09-30 13:35:00|11183.8|11167.8|11119.6|11103.6|11189|11173|11097|11081|0
1664545200000|2022-09-30 13:40:00|11121.6|11105.6|11155.3|11139.3|11182.2|11166.2|11100.8|11084.8|0
1664545500000|2022-09-30 13:45:00|11156.3|11140.3|11148.3|11132.3|11177.8|11161.8|11120.7|11104.7|0
1664545800000|2022-09-30 13:50:00|11154.8|11138.8|11195|11179|11202|11186|11138|11122|0
1664546100000|2022-09-30 13:55:00|11195.8|11179.8|11181.8|11165.8|11217.6|11201.6|11181.8|11165.8|0
1664546400000|2022-09-30 14:00:00|11186|11170|11188.8|11172.8|11195.7|11179.7|11157.6|11141.6|0
1664546700000|2022-09-30 14:05:00|11191.6|11175.6|11184.5|11168.5|11195.2|11179.2|11159.2|11143.2|0
1664547000000|2022-09-30 14:10:00|11185.1|11169.1|11182.3|11166.3|11209.5|11193.5|11162.6|11146.6|0
1664547300000|2022-09-30 14:15:00|11181.8|11165.8|11185.7|11169.7|11193.8|11177.8|11151|11135|0
1664547600000|2022-09-30 14:20:00|11184.5|11168.5|11201.1|11185.1|11204.1|11188.1|11169.2|11153.2|0
1664547900000|2022-09-30 14:25:00|11202.3|11186.3|11212.2|11196.2|11227.3|11211.3|11186.3|11170.3|0
1664548200000|2022-09-30 14:30:00|11211.8|11195.8|11251.8|11235.8|11256|11240|11203.8|11187.8|0
1664548500000|2022-09-30 14:35:00|11250.1|11234.1|11253.1|11237.1|11268.3|11252.3|11244.5|11228.5|0
1664548800000|2022-09-30 14:40:00|11251.3|11235.3|11243.2|11227.2|11251.3|11235.3|11231.8|11215.8|0
1664549100000|2022-09-30 14:45:00|11242.7|11226.7|11234.6|11218.6|11250.2|11234.2|11215.2|11199.2|0
1664549400000|2022-09-30 14:50:00|11234.3|11218.3|11241.3|11225.3|11254.8|11238.8|11224.6|11208.6|0
1664549700000|2022-09-30 14:55:00|11239.8|11223.8|11247.6|11231.6|11249.5|11233.5|11228.3|11212.3|0
1664550000000|2022-09-30 15:00:00|11251.6|11235.6|11263.3|11247.3|11270.8|11254.8|11227.8|11211.8|0
1664550300000|2022-09-30 15:05:00|11264.8|11248.8|11292.8|11276.8|11294.3|11278.3|11258.1|11242.1|0
1664550600000|2022-09-30 15:10:00|11294.1|11278.1|11295.3|11279.3|11305.6|11289.6|11286.1|11270.1|0
1664550900000|2022-09-30 15:15:00|11296.7|11280.7|11286.6|11270.6|11304.3|11288.3|11281.8|11265.8|0
1664551200000|2022-09-30 15:20:00|11285.6|11269.6|11289.8|11273.8|11295.6|11279.6|11276.9|11260.9|0
1664551500000|2022-09-30 15:25:00|11290.9|11274.9|11278.6|11262.6|11294.3|11278.3|11278.6|11262.6|0
1664551800000|2022-09-30 15:30:00|11280.2|11264.2|11278.1|11262.1|11288.7|11272.7|11271.6|11255.6|0
1664552100000|2022-09-30 15:35:00|11277.8|11261.8|11250.6|11234.6|11277.8|11261.8|11244.6|11228.6|0
1664552400000|2022-09-30 15:40:00|11251.1|11235.1|11214.3|11198.3|11255.1|11239.1|11213.8|11197.8|0
1664552700000|2022-09-30 15:45:00|11213.3|11197.3|11204.1|11188.1|11223.1|11207.1|11201.6|11185.6|0
1664553000000|2022-09-30 15:50:00|11201.1|11185.1|11191.3|11175.3|11203.6|11187.6|11188.4|11172.4|0
1664553300000|2022-09-30 15:55:00|11191.1|11175.1|11194.9|11178.9|11200.1|11184.1|11185.8|11169.8|0
1664553600000|2022-09-30 16:00:00|11193.4|11177.4|11176.1|11160.1|11193.4|11177.4|11162.3|11146.3|0
1664553900000|2022-09-30 16:05:00|11175.8|11159.8|11168.4|11152.4|11185.8|11169.8|11168.2|11152.2|0
1664554200000|2022-09-30 16:10:00|11165.8|11149.8|11181.8|11165.8|11184.2|11168.2|11164.6|11148.6|0
1664554500000|2022-09-30 16:15:00|11182.7|11166.7|11178.8|11162.8|11191.3|11175.3|11176.9|11160.9|0
1664554800000|2022-09-30 16:20:00|11178.4|11162.4|11174.6|11158.6|11180.6|11164.6|11149.7|11133.7|0
1664555100000|2022-09-30 16:25:00|11171.4|11155.4|11178.1|11162.1|11189.8|11173.8|11171.4|11155.4|0
1664555400000|2022-09-30 16:30:00|11177.1|11161.1|11185.6|11169.6|11188.9|11172.9|11170.7|11154.7|0
1664555700000|2022-09-30 16:35:00|11184.8|11168.8|11202.6|11186.6|11206.2|11190.2|11179.1|11163.1|0
1664556000000|2022-09-30 16:40:00|11203.8|11187.8|11203.9|11187.9|11207.4|11191.4|11194.4|11178.4|0
1664556300000|2022-09-30 16:45:00|11203.2|11187.2|11205.2|11189.2|11211.6|11195.6|11196.8|11180.8|0
1664556600000|2022-09-30 16:50:00|11205.7|11189.7|11184.9|11168.9|11211.7|11195.7|11184.8|11168.8|0
1664556900000|2022-09-30 16:55:00|11185.2|11169.2|11176.2|11160.2|11189.3|11173.3|11175.9|11159.9|0
1664557200000|2022-09-30 17:00:00|11176.3|11160.3|11168.9|11152.9|11178.4|11162.4|11156.1|11140.1|0
1664557500000|2022-09-30 17:05:00|11168.7|11152.7|11172.9|11156.9|11183.8|11167.8|11166.4|11150.4|0
1664557800000|2022-09-30 17:10:00|11172.6|11156.6|11162.4|11146.4|11186.9|11170.9|11161.2|11145.2|0
1664558100000|2022-09-30 17:15:00|11162.1|11146.1|11158.1|11142.1|11173.7|11157.7|11151.9|11135.9|0
1664558400000|2022-09-30 17:20:00|11158.3|11142.3|11159.7|11143.7|11172.2|11156.2|11155.8|11139.8|0
1664558700000|2022-09-30 17:25:00|11159.8|11143.8|11176.9|11160.9|11183.4|11167.4|11154.7|11138.7|0
1664559000000|2022-09-30 17:30:00|11177.2|11161.2|11158.2|11142.2|11183.9|11167.9|11157.7|11141.7|0
1664559300000|2022-09-30 17:35:00|11157.7|11141.7|11127.6|11111.6|11157.7|11141.7|11124.4|11108.4|0
1664559600000|2022-09-30 17:40:00|11126.4|11110.4|11111.4|11095.4|11126.6|11110.6|11110.7|11094.7|0
1664559900000|2022-09-30 17:45:00|11110.6|11094.6|11102.9|11086.9|11112.9|11096.9|11102.4|11086.4|0
1664560200000|2022-09-30 17:50:00|11101.8|11085.8|11115.4|11099.4|11124.9|11108.9|11100.6|11084.6|0
1664560500000|2022-09-30 17:55:00|11115.7|11099.7|11109.9|11093.9|11122.8|11106.8|11109.2|11093.2|0
1664560800000|2022-09-30 18:00:00|11108.9|11092.9|11103.9|11087.9|11118.7|11102.7|11098.3|11082.3|0
1664561100000|2022-09-30 18:05:00|11104.4|11088.4|11116.4|11100.4|11118.2|11102.2|11096.9|11080.9|0
1664561400000|2022-09-30 18:10:00|11116.2|11100.2|11123.9|11107.9|11131.2|11115.2|11115.9|11099.9|0
1664561700000|2022-09-30 18:15:00|11123.2|11107.2|11122.2|11106.2|11140.9|11124.9|11120.2|11104.2|0
1664562000000|2022-09-30 18:20:00|11121.1|11105.1|11123.1|11107.1|11131.1|11115.1|11111.9|11095.9|0
1664562300000|2022-09-30 18:25:00|11122.4|11106.4|11115.3|11099.3|11122.7|11106.7|11099.9|11083.9|0
1664562600000|2022-09-30 18:30:00|11115.2|11099.2|11136.4|11120.4|11136.7|11120.7|11112.9|11096.9|0
1664562900000|2022-09-30 18:35:00|11134.7|11118.7|11112.7|11096.7|11136.4|11120.4|11104.2|11088.2|0
1664563200000|2022-09-30 18:40:00|11113.7|11097.7|11092.4|11076.4|11113.7|11097.7|11080.9|11064.9|0
1664563500000|2022-09-30 18:45:00|11092.2|11076.2|11080.2|11064.2|11093.4|11077.4|11062.9|11046.9|0
1664563800000|2022-09-30 18:50:00|11081.6|11065.6|11075.7|11059.7|11086.2|11070.2|11071.2|11055.2|0
1664564100000|2022-09-30 18:55:00|11075.2|11059.2|11060.4|11044.4|11075.2|11059.2|11055.9|11039.9|0
1664564400000|2022-09-30 19:00:00|11061.1|11045.1|11094.9|11078.9|11109.7|11093.7|11055.7|11039.7|0
1664564700000|2022-09-30 19:05:00|11094.1|11078.1|11080.8|11064.8|11107.9|11091.9|11076.4|11060.4|0
1664565000000|2022-09-30 19:10:00|11078.4|11062.4|11059.4|11043.4|11091.9|11075.9|11053.2|11037.2|0
1664565300000|2022-09-30 19:15:00|11058.6|11042.6|11066.1|11050.1|11077.3|11061.3|11049.2|11033.2|0
1664565600000|2022-09-30 19:20:00|11067.7|11051.7|11068.5|11052.5|11073|11057|11050.5|11034.5|0
1664565900000|2022-09-30 19:25:00|11068.2|11052.2|11077.7|11061.7|11081.2|11065.2|11040|11024|0
1664566200000|2022-09-30 19:30:00|11078.9|11062.9|11060|11044|11098.9|11082.9|11053|11037|0
1664566500000|2022-09-30 19:35:00|11059|11043|11046.7|11030.7|11067.4|11051.4|11039|11023|0
1664566800000|2022-09-30 19:40:00|11046.2|11030.2|11060.5|11044.5|11069.2|11053.2|11045|11029|0
1664567100000|2022-09-30 19:45:00|11061.2|11045.2|11058.2|11042.2|11072.2|11056.2|11049.7|11033.7|0
1664567400000|2022-09-30 19:50:00|11058.4|11042.4|11006.7|10990.7|11058.4|11042.4|11006.2|10990.2|0
1664567700000|2022-09-30 19:55:00|11007|10991|10996.5|10980.5|11010|10994|10977.5|10961.5|0
1664568000000|2022-09-30 20:00:00|10983|10967|11006.9|10990.9|11015.9|10999.9|10979.9|10963.9|0
1664568300000|2022-09-30 20:05:00|11006.7|10990.7|11026.6|11010.6|11030.7|11014.7|10999.2|10983.2|0
1664568600000|2022-09-30 20:10:00|11026.9|11010.9|11032.2|11016.2|11033.7|11017.7|11023|11007|0
1664568900000|2022-09-30 20:15:00|11032.6|11016.6|11021.1|11005.1|11032.6|11016.6|11016.6|11000.6|0
1664569200000|2022-09-30 20:20:00|11020.5|11004.5|11018.7|11002.7|11027|11011|11017.4|11001.4|0
1664569500000|2022-09-30 20:25:00|11018.5|11002.5|11021.7|11005.7|11023.1|11007.1|11017.7|11001.7|0
1664569800000|2022-09-30 20:30:00|11021.6|11005.6|11010.1|10994.1|11021.6|11005.6|11009.7|10993.7|0
1664570100000|2022-09-30 20:35:00|11010.6|10994.6|11000.4|10984.4|11010.7|10994.7|11000.4|10984.4|0
1664570400000|2022-09-30 20:40:00|11000.2|10984.2|11001.1|10985.1|11003.5|10987.5|10997.2|10981.2|0
1664570700000|2022-09-30 20:45:00|11001.4|10985.4|11002.5|10986.5|11002.6|10986.6|10997.4|10981.4|0
1664571000000|2022-09-30 20:50:00|11002|10986|11003.9|10987.9|11009.6|10993.6|11001.2|10985.2|0
1664571300000|2022-09-30 20:55:00|11004|10988|11010.9|10994.9|11010.9|10994.9|11004|10988|0
1664605800000|2022-10-01 06:30:00|11011|10995|11011|10995|11011|10995|11011|10995|0
1664606400000|2022-10-01 06:40:00|11012|10994|11012|10994|11012|10994|11012|10994|0
1664607600000|2022-10-01 07:00:00|11017.2|10999.2|11023.7|11005.7|11023.7|11005.7|11015.8|10997.8|0
1664607900000|2022-10-01 07:05:00|11021.7|11003.7|11013.7|10995.7|11021.7|11003.7|11013.7|10995.7|0
1664608200000|2022-10-01 07:10:00|11011.7|10993.7|11004|10986|11011.7|10993.7|11004|10986|0
1664608500000|2022-10-01 07:15:00|11006.6|10988.6|11006.6|10988.6|11006.6|10988.6|11006.6|10988.6|0
1664613300000|2022-10-01 08:35:00|11012.3|10994.3|11018|11000|11018|11000|11012.3|10994.3|0
1664619900000|2022-10-01 10:25:00|11010.1|10992.1|11006.7|10988.7|11010.1|10992.1|11003.7|10985.7|0
1664620200000|2022-10-01 10:30:00|10998.7|10980.7|10998.7|10980.7|10998.7|10980.7|10998.7|10980.7|0
1664622000000|2022-10-01 11:00:00|10998.2|10980.2|10998.2|10980.2|10998.2|10980.2|10998.2|10980.2|0
1664622300000|2022-10-01 11:05:00|10999.3|10981.3|10999.3|10981.3|10999.3|10981.3|10999.3|10981.3|0
1664624700000|2022-10-01 11:45:00|10998.3|10980.3|10998.3|10980.3|10998.3|10980.3|10998.3|10980.3|0
1664625000000|2022-10-01 11:50:00|10990.3|10972.3|10990.3|10972.3|10990.3|10972.3|10990.3|10972.3|0
1664627400000|2022-10-01 12:30:00|10990.1|10972.1|10989.9|10971.9|10990.1|10972.1|10989.9|10971.9|0
1664629200000|2022-10-01 13:00:00|10992.5|10974.5|10992.5|10974.5|10992.5|10974.5|10992.5|10974.5|0
1664629800000|2022-10-01 13:10:00|10984.8|10966.8|10984.8|10966.8|10984.8|10966.8|10984.8|10966.8|0
1664630100000|2022-10-01 13:15:00|10979.6|10961.6|10979.4|10961.4|10979.6|10961.6|10979.4|10961.4|0
1664633700000|2022-10-01 14:15:00|10985|10967|10985|10967|10985|10967|10985|10967|0
1664639400000|2022-10-01 15:50:00|10982.7|10964.7|10982.7|10964.7|10982.7|10964.7|10982.7|10964.7|0
1664640900000|2022-10-01 16:15:00|10987.9|10969.9|10987.9|10969.9|10987.9|10969.9|10987.9|10969.9|0
1664645400000|2022-10-01 17:30:00|10980.1|10962.1|10978.1|10960.1|10980.1|10962.1|10978.1|10960.1|0
1664646600000|2022-10-01 17:50:00|10978.4|10960.4|10978.4|10960.4|10978.4|10960.4|10978.4|10960.4|0
1664647200000|2022-10-01 18:00:00|10977.4|10959.4|10977.4|10959.4|10977.4|10959.4|10977.4|10959.4|0
1664654100000|2022-10-01 19:55:00|10977.1|10959.1|10977.1|10959.1|10977.1|10959.1|10977.1|10959.1|0
1664655300000|2022-10-01 20:15:00|10977.4|10959.4|10977.4|10959.4|10977.4|10959.4|10977.4|10959.4|0
1664658900000|2022-10-01 21:15:00|10976.3|10958.3|10976.3|10958.3|10976.3|10958.3|10976.3|10958.3|0
1664659200000|2022-10-01 21:20:00|10974.3|10956.3|10969.3|10951.3|10974.3|10956.3|10969.3|10951.3|0
1664659500000|2022-10-01 21:25:00|10970.4|10952.4|10970.4|10952.4|10970.4|10952.4|10970.4|10952.4|0
1664659800000|2022-10-01 21:30:00|10967.8|10949.8|10968.8|10950.8|10968.8|10950.8|10967.8|10949.8|0
1664660100000|2022-10-01 21:35:00|10960.9|10942.9|10948.5|10930.5|10960.9|10942.9|10948.5|10930.5|0
1664660400000|2022-10-01 21:40:00|10950.1|10932.1|10950.1|10932.1|10950.1|10932.1|10950.1|10932.1|0
1664660700000|2022-10-01 21:45:00|10951.1|10933.1|10951.1|10933.1|10951.1|10933.1|10951.1|10933.1|0
1664662200000|2022-10-01 22:10:00|10962.8|10944.8|10966.8|10948.8|10966.8|10948.8|10962.8|10944.8|0
1664665200000|2022-10-01 23:00:00|10968.8|10950.8|10968.8|10950.8|10968.8|10950.8|10968.8|10950.8|0
1664665500000|2022-10-01 23:05:00|10966.8|10948.8|10964.8|10946.8|10966.8|10948.8|10964.8|10946.8|0
1664668800000|2022-10-02 00:00:00|10956.8|10938.8|10936.8|10918.8|10956.8|10938.8|10936.8|10918.8|0
1664669400000|2022-10-02 00:10:00|10941.9|10923.9|10941.9|10923.9|10941.9|10923.9|10941.9|10923.9|0
1664670900000|2022-10-02 00:35:00|10953.6|10935.6|10953.6|10935.6|10953.6|10935.6|10953.6|10935.6|0
1664671200000|2022-10-02 00:40:00|10957.6|10939.6|10957.6|10939.6|10957.6|10939.6|10957.6|10939.6|0
1664672100000|2022-10-02 00:55:00|10959.6|10941.6|10960.6|10942.6|10960.6|10942.6|10959.6|10941.6|0
1664674200000|2022-10-02 01:30:00|10961.6|10943.6|10961.6|10943.6|10961.6|10943.6|10961.6|10943.6|0
1664675700000|2022-10-02 01:55:00|10962.6|10944.6|10962.6|10944.6|10962.6|10944.6|10962.6|10944.6|0
1664687100000|2022-10-02 05:05:00|10960.6|10942.6|10960.6|10942.6|10960.6|10942.6|10960.6|10942.6|0
1664688300000|2022-10-02 05:25:00|10960.4|10942.4|10960.4|10942.4|10960.4|10942.4|10960.4|10942.4|0
1664689500000|2022-10-02 05:45:00|10960.2|10942.2|10960.2|10942.2|10960.2|10942.2|10960.2|10942.2|0
1664690400000|2022-10-02 06:00:00|10958.4|10940.4|10958.4|10940.4|10958.4|10940.4|10958.4|10940.4|0
1664694900000|2022-10-02 07:15:00|10949.5|10931.5|10949.5|10931.5|10949.5|10931.5|10949.5|10931.5|0
1664695200000|2022-10-02 07:20:00|10940.6|10922.6|10940.6|10922.6|10940.6|10922.6|10940.6|10922.6|0
1664695500000|2022-10-02 07:25:00|10949.3|10931.3|10951.6|10933.6|10951.6|10933.6|10949.3|10931.3|0
1664696400000|2022-10-02 07:40:00|10960.3|10942.3|10960.6|10942.6|10962.3|10944.3|10960.3|10942.3|0
1664696700000|2022-10-02 07:45:00|10969.6|10951.6|10969.6|10951.6|10969.6|10951.6|10969.6|10951.6|0
1664697300000|2022-10-02 07:55:00|10968.4|10950.4|10968.4|10950.4|10968.4|10950.4|10968.4|10950.4|0
1664697600000|2022-10-02 08:00:00|10968.1|10950.1|10968.1|10950.1|10968.1|10950.1|10968.1|10950.1|0
1664699100000|2022-10-02 08:25:00|10971.4|10953.4|10971.4|10953.4|10971.4|10953.4|10971.4|10953.4|0
1664699400000|2022-10-02 08:30:00|10974.6|10956.6|10974.6|10956.6|10974.6|10956.6|10974.6|10956.6|0
1664700900000|2022-10-02 08:55:00|10983.5|10965.5|10980.5|10962.5|10983.5|10965.5|10980.5|10962.5|0
1664701200000|2022-10-02 09:00:00|10971.8|10953.8|10971.8|10953.8|10971.8|10953.8|10971.8|10953.8|0
1664707800000|2022-10-02 10:50:00|10962.8|10944.8|10962.8|10944.8|10962.8|10944.8|10962.8|10944.8|0
1664708700000|2022-10-02 11:05:00|10957.5|10939.5|10952.2|10934.2|10957.5|10939.5|10952.2|10934.2|0
1664710200000|2022-10-02 11:30:00|10943.2|10925.2|10943.2|10925.2|10943.2|10925.2|10943.2|10925.2|0
1664710500000|2022-10-02 11:35:00|10946.5|10928.5|10949.7|10931.7|10949.7|10931.7|10946.5|10928.5|0
1664711100000|2022-10-02 11:45:00|10958.4|10940.4|10958.4|10940.4|10958.4|10940.4|10958.4|10940.4|0
1664723700000|2022-10-02 15:15:00|10958.2|10940.2|10961.9|10943.9|10961.9|10943.9|10957.9|10939.9|0
1664724000000|2022-10-02 15:20:00|10960.9|10942.9|10959.9|10941.9|10960.9|10942.9|10959.9|10941.9|0
1664724300000|2022-10-02 15:25:00|10960.9|10942.9|10960.9|10942.9|10960.9|10942.9|10960.9|10942.9|0
1664728800000|2022-10-02 16:40:00|10959.7|10941.7|10957.7|10939.7|10959.7|10941.7|10955.7|10937.7|0
1664730000000|2022-10-02 17:00:00|10952.5|10934.5|10959.4|10941.4|10959.5|10941.5|10948.5|10930.5|0
1664732400000|2022-10-02 17:40:00|10961.4|10943.4|10961.4|10943.4|10961.4|10943.4|10961.4|10943.4|0
1664732700000|2022-10-02 17:45:00|10959.4|10941.4|10961.4|10943.4|10961.4|10943.4|10959.4|10941.4|0
1664733600000|2022-10-02 18:00:00|10963.4|10945.4|10961.4|10943.4|10963.4|10945.4|10961.4|10943.4|0
1664734500000|2022-10-02 18:15:00|10959.4|10941.4|10959.4|10941.4|10959.4|10941.4|10959.4|10941.4|0
1664734800000|2022-10-02 18:20:00|10958.2|10940.2|10958.2|10940.2|10958.2|10940.2|10958.2|10940.2|0
1664735400000|2022-10-02 18:30:00|10952.4|10934.4|10952.4|10934.4|10952.4|10934.4|10952.4|10934.4|0
1664735700000|2022-10-02 18:35:00|10952.2|10934.2|10952.2|10934.2|10952.2|10934.2|10952.2|10934.2|0
1664736600000|2022-10-02 18:50:00|10954.2|10936.2|10954.2|10936.2|10954.2|10936.2|10954.2|10936.2|0
1664737500000|2022-10-02 19:05:00|10955.3|10937.3|10955.3|10937.3|10955.3|10937.3|10955.3|10937.3|0
1664738100000|2022-10-02 19:15:00|10964.1|10946.1|10967.9|10949.9|10970.9|10952.9|10964.1|10946.1|0
1664739900000|2022-10-02 19:45:00|10968.4|10950.4|10971.4|10953.4|10971.4|10953.4|10968.4|10950.4|0
1664740200000|2022-10-02 19:50:00|10972.4|10954.4|10972.3|10954.3|10972.4|10954.4|10972.3|10954.3|0
1664740500000|2022-10-02 19:55:00|10967.7|10949.7|10967.7|10949.7|10967.7|10949.7|10967.7|10949.7|0
1664742600000|2022-10-02 20:30:00|10973.5|10955.5|10973.5|10955.5|10973.5|10955.5|10973.5|10955.5|0
1664742900000|2022-10-02 20:35:00|10973.2|10955.2|10981.7|10963.7|10982.2|10964.2|10973.2|10955.2|0
1664743200000|2022-10-02 20:40:00|10968.6|10950.6|10959.6|10941.6|10968.6|10950.6|10959.6|10941.6|0
1664744100000|2022-10-02 20:55:00|10959.9|10941.9|10959.9|10941.9|10959.9|10941.9|10959.9|10941.9|0
1664744700000|2022-10-02 21:05:00|10961.1|10943.1|10961.1|10943.1|10961.1|10943.1|10961.1|10943.1|0
1664745600000|2022-10-02 21:20:00|10955.2|10937.2|10955.2|10937.2|10955.2|10937.2|10955.2|10937.2|0
1664745900000|2022-10-02 21:25:00|10949.9|10931.9|10951|10933|10951|10933|10949.9|10931.9|0
1664746200000|2022-10-02 21:30:00|10959.7|10941.7|10963.8|10945.8|10963.8|10945.8|10959.7|10941.7|0
1664748000000|2022-10-02 22:00:00|11012.1|10994.1|10947.1|10929.1|11012.1|10994.1|10940.4|10922.4|0
1664748300000|2022-10-02 22:05:00|10948|10930|10937.6|10919.6|10948|10930|10932.1|10914.1|0
1664748600000|2022-10-02 22:10:00|10937.5|10919.5|10967.6|10949.6|10983.4|10965.4|10937.5|10919.5|0
1664748900000|2022-10-02 22:15:00|10966.6|10948.6|10981.6|10963.6|10989.9|10971.9|10963.7|10945.7|0
1664749200000|2022-10-02 22:20:00|10982.2|10964.2|10979.4|10961.4|11002.4|10984.4|10978.1|10960.1|0
1664749500000|2022-10-02 22:25:00|10979.1|10961.1|10948.2|10930.2|10979.5|10961.5|10947.4|10929.4|0
1664749800000|2022-10-02 22:30:00|10948.6|10930.6|10956.6|10938.6|10968.6|10950.6|10935.9|10917.9|0
1664750100000|2022-10-02 22:35:00|10956.4|10938.4|10962|10944|10963.6|10945.6|10945.7|10927.7|0
1664750400000|2022-10-02 22:40:00|10962.6|10944.6|10965|10947|10970.6|10952.6|10955.6|10937.6|0
1664750700000|2022-10-02 22:45:00|10965.1|10947.1|10974.2|10956.2|10975.1|10957.1|10963|10945|0
1664751000000|2022-10-02 22:50:00|10974.6|10956.6|10978.4|10960.4|10987.1|10969.1|10970.7|10952.7|0
1664751300000|2022-10-02 22:55:00|10978.2|10960.2|10975.1|10957.1|10983.2|10965.2|10967|10949|0
1664751600000|2022-10-02 23:00:00|10975.2|10957.2|10970.1|10952.1|10982.1|10964.1|10967.6|10949.6|0
1664751900000|2022-10-02 23:05:00|10970.9|10952.9|10981.1|10963.1|10981.7|10963.7|10968.4|10950.4|0
1664752200000|2022-10-02 23:10:00|10981.2|10963.2|10967.4|10949.4|10987|10969|10967.1|10949.1|0
1664752500000|2022-10-02 23:15:00|10967.2|10949.2|10963.7|10945.7|10969.6|10951.6|10956|10938|0
1664752800000|2022-10-02 23:20:00|10963.6|10945.6|10964.6|10946.6|10971.6|10953.6|10957.9|10939.9|0
1664753100000|2022-10-02 23:25:00|10964.5|10946.5|10953.9|10935.9|10970.9|10952.9|10953.9|10935.9|0
1664753400000|2022-10-02 23:30:00|10953.4|10935.4|10950.9|10932.9|10959.1|10941.1|10948.1|10930.1|0
1664753700000|2022-10-02 23:35:00|10950.4|10932.4|10955.9|10937.9|10959|10941|10948.4|10930.4|0
1664754000000|2022-10-02 23:40:00|10956|10938|10952.2|10934.2|10961.6|10943.6|10948.4|10930.4|0
1664754300000|2022-10-02 23:45:00|10951.6|10933.6|10946.2|10928.2|10954.6|10936.6|10941.9|10923.9|0
1664754600000|2022-10-02 23:50:00|10946.9|10928.9|10895|10877|10950.4|10932.4|10883.2|10865.2|0
1664754900000|2022-10-02 23:55:00|10895.6|10877.6|10895.6|10877.6|10907|10889|10885.9|10867.9|0
1664755200000|2022-10-03 00:00:00|10895.7|10877.7|10880.7|10862.7|10900.4|10882.4|10866.2|10848.2|0
1664755500000|2022-10-03 00:05:00|10880.5|10862.5|10862.1|10844.1|10880.5|10862.5|10851.7|10833.7|0
1664755800000|2022-10-03 00:10:00|10859.6|10841.6|10879.2|10861.2|10882.6|10864.6|10859.6|10841.6|0
1664756100000|2022-10-03 00:15:00|10879.1|10861.1|10873.1|10855.1|10884.1|10866.1|10864.1|10846.1|0
1664756400000|2022-10-03 00:20:00|10872.9|10854.9|10884|10866|10886.7|10868.7|10863.4|10845.4|0
1664756700000|2022-10-03 00:25:00|10884.2|10866.2|10880.4|10862.4|10884.4|10866.4|10872.9|10854.9|0
1664757000000|2022-10-03 00:30:00|10880.2|10862.2|10877.1|10859.1|10880.6|10862.6|10870.7|10852.7|0
1664757300000|2022-10-03 00:35:00|10877.2|10859.2|10861.9|10843.9|10879.5|10861.5|10860.6|10842.6|0
1664757600000|2022-10-03 00:40:00|10864.7|10846.7|10859.9|10841.9|10871.2|10853.2|10859.9|10841.9|0
1664757900000|2022-10-03 00:45:00|10860.6|10842.6|10867.1|10849.1|10871.1|10853.1|10860|10842|0
1664758200000|2022-10-03 00:50:00|10868.4|10850.4|10858.4|10840.4|10871|10853|10854|10836|0
1664758500000|2022-10-03 00:55:00|10859.7|10841.7|10859.7|10841.7|10861.1|10843.1|10843.5|10825.5|0
1664758800000|2022-10-03 01:00:00|10860.2|10842.2|10872.6|10854.6|10875.6|10857.6|10858.9|10840.9|0
1664759100000|2022-10-03 01:05:00|10874.6|10856.6|10883.4|10865.4|10887.7|10869.7|10873.4|10855.4|0
1664759400000|2022-10-03 01:10:00|10882.7|10864.7|10892.6|10874.6|10900.5|10882.5|10882.7|10864.7|0
1664759700000|2022-10-03 01:15:00|10892.7|10874.7|10895|10877|10895|10877|10880|10862|0
1664760000000|2022-10-03 01:20:00|10894.7|10876.7|10892.9|10874.9|10897|10879|10888.1|10870.1|0
1664760300000|2022-10-03 01:25:00|10893.2|10875.2|10920.6|10902.6|10924.6|10906.6|10889.7|10871.7|0
1664760600000|2022-10-03 01:30:00|10922.6|10904.6|10921.9|10903.9|10931|10913|10918.4|10900.4|0
1664760900000|2022-10-03 01:35:00|10921.2|10903.2|10923.9|10905.9|10927.6|10909.6|10917.9|10899.9|0
1664761200000|2022-10-03 01:40:00|10923.4|10905.4|10938.4|10920.4|10940.6|10922.6|10920.1|10902.1|0
1664761500000|2022-10-03 01:45:00|10938.9|10920.9|10961.5|10943.5|10967.4|10949.4|10934.2|10916.2|0
1664761800000|2022-10-03 01:50:00|10959.9|10941.9|10968.4|10950.4|10976.5|10958.5|10956.4|10938.4|0
1664762100000|2022-10-03 01:55:00|10967.6|10949.6|10968|10950|10968|10950|10959.1|10941.1|0
1664762400000|2022-10-03 02:00:00|10966.4|10948.4|10948.1|10930.1|10968.4|10950.4|10948|10930|0
1664762700000|2022-10-03 02:05:00|10949.2|10931.2|10938.7|10920.7|10951.2|10933.2|10938.1|10920.1|0
1664763000000|2022-10-03 02:10:00|10938.9|10920.9|10950.5|10932.5|10951.1|10933.1|10936.5|10918.5|0
1664763300000|2022-10-03 02:15:00|10950.4|10932.4|10944|10926|10955.9|10937.9|10943.9|10925.9|0
1664763600000|2022-10-03 02:20:00|10943.1|10925.1|10931.6|10913.6|10943.7|10925.7|10928.7|10910.7|0
1664763900000|2022-10-03 02:25:00|10931.9|10913.9|10927.9|10909.9|10938.2|10920.2|10926|10908|0
1664764200000|2022-10-03 02:30:00|10928.5|10910.5|10927.6|10909.6|10933.2|10915.2|10923.9|10905.9|0
1664764500000|2022-10-03 02:35:00|10927.4|10909.4|10931.2|10913.2|10931.2|10913.2|10918.2|10900.2|0
1664764800000|2022-10-03 02:40:00|10931|10913|10935.1|10917.1|10939|10921|10931|10913|0
1664765100000|2022-10-03 02:45:00|10934.9|10916.9|10944.1|10926.1|10945.1|10927.1|10932.1|10914.1|0
1664765400000|2022-10-03 02:50:00|10943.9|10925.9|10950|10932|10958|10940|10943.9|10925.9|0
1664765700000|2022-10-03 02:55:00|10948.7|10930.7|10912.9|10894.9|10948.7|10930.7|10911.4|10893.4|0
1664766000000|2022-10-03 03:00:00|10913|10895|10920.2|10902.2|10924.9|10906.9|10913|10895|0
1664766300000|2022-10-03 03:05:00|10920.4|10902.4|10928.4|10910.4|10931.2|10913.2|10918.4|10900.4|0
1664766600000|2022-10-03 03:10:00|10928.5|10910.5|10929.5|10911.5|10929.9|10911.9|10925.6|10907.6|0
1664766900000|2022-10-03 03:15:00|10929.7|10911.7|10946|10928|10948.1|10930.1|10929.4|10911.4|0
1664767200000|2022-10-03 03:20:00|10946.6|10928.6|10938.9|10920.9|10952.2|10934.2|10933.2|10915.2|0
1664767500000|2022-10-03 03:25:00|10939|10921|10930.2|10912.2|10939.7|10921.7|10930.2|10912.2|0
1664767800000|2022-10-03 03:30:00|10930.1|10912.1|10935.5|10917.5|10938.5|10920.5|10926.7|10908.7|0
1664768100000|2022-10-03 03:35:00|10935|10917|10952.6|10934.6|10958.7|10940.7|10934.4|10916.4|0
1664768400000|2022-10-03 03:40:00|10952|10934|10946.9|10928.9|10954.9|10936.9|10943.9|10925.9|0
1664768700000|2022-10-03 03:45:00|10946.2|10928.2|10944.5|10926.5|10949.6|10931.6|10941.5|10923.5|0
1664769000000|2022-10-03 03:50:00|10944.7|10926.7|10952.1|10934.1|10952.1|10934.1|10942.4|10924.4|0
1664769300000|2022-10-03 03:55:00|10953|10935|10943.1|10925.1|10953|10935|10938.6|10920.6|0
1664769600000|2022-10-03 04:00:00|10942.6|10924.6|10944.5|10926.5|10947.6|10929.6|10937.2|10919.2|0
1664769900000|2022-10-03 04:05:00|10945|10927|10925.2|10907.2|10951.4|10933.4|10920.9|10902.9|0
1664770200000|2022-10-03 04:10:00|10925.4|10907.4|10932.1|10914.1|10934.2|10916.2|10923.4|10905.4|0
1664770500000|2022-10-03 04:15:00|10932.4|10914.4|10934.1|10916.1|10938.6|10920.6|10926.1|10908.1|0
1664770800000|2022-10-03 04:20:00|10933.1|10915.1|10926.4|10908.4|10933.1|10915.1|10923.7|10905.7|0
1664771100000|2022-10-03 04:25:00|10926.5|10908.5|10926.6|10908.6|10933.2|10915.2|10923.9|10905.9|0
1664771400000|2022-10-03 04:30:00|10927.1|10909.1|10930.2|10912.2|10932|10914|10926.6|10908.6|0
1664771700000|2022-10-03 04:35:00|10930.1|10912.1|10918.7|10900.7|10930.1|10912.1|10917.4|10899.4|0
1664772000000|2022-10-03 04:40:00|10918.6|10900.6|10929.7|10911.7|10931|10913|10916.2|10898.2|0
1664772300000|2022-10-03 04:45:00|10929.9|10911.9|10927.9|10909.9|10930.2|10912.2|10921|10903|0
1664772600000|2022-10-03 04:50:00|10928|10910|10934|10916|10934|10916|10927.2|10909.2|0
1664772900000|2022-10-03 04:55:00|10933.9|10915.9|10928|10910|10934.5|10916.5|10927.2|10909.2|0
1664773200000|2022-10-03 05:00:00|10928.2|10910.2|10930.6|10912.6|10937.9|10919.9|10921.4|10903.4|0
1664773500000|2022-10-03 05:05:00|10930.5|10912.5|10916.9|10898.9|10934.2|10916.2|10911.6|10893.6|0
1664773800000|2022-10-03 05:10:00|10917|10899|10914.6|10896.6|10919.1|10901.1|10906.9|10888.9|0
1664774100000|2022-10-03 05:15:00|10915.2|10897.2|10909.4|10891.4|10920.4|10902.4|10905|10887|0
1664774400000|2022-10-03 05:20:00|10908.7|10890.7|10920.6|10902.6|10921.2|10903.2|10908.7|10890.7|0
1664774700000|2022-10-03 05:25:00|10919.9|10901.9|10917.2|10899.2|10921.6|10903.6|10915|10897|0
1664775000000|2022-10-03 05:30:00|10916.5|10898.5|10926.2|10908.2|10927.2|10909.2|10916.5|10898.5|0
1664775300000|2022-10-03 05:35:00|10926.4|10908.4|10934.5|10916.5|10935.1|10917.1|10926|10908|0
1664775600000|2022-10-03 05:40:00|10934.4|10916.4|10946.7|10928.7|10948.1|10930.1|10932.1|10914.1|0
1664775900000|2022-10-03 05:45:00|10946.6|10928.6|10954.6|10936.6|10959|10941|10946.6|10928.6|0
1664776200000|2022-10-03 05:50:00|10954.4|10936.4|10982.1|10964.1|10987.5|10969.5|10953.4|10935.4|0
1664776500000|2022-10-03 05:55:00|10982.5|10964.5|10963|10945|10983|10965|10961.6|10943.6|0
1664776800000|2022-10-03 06:00:00|10962.1|10944.1|10982.1|10964.1|10985.5|10967.5|10961.9|10943.9|0
1664777100000|2022-10-03 06:05:00|10981.2|10963.2|10991.4|10973.4|11010.9|10992.9|10975.1|10957.1|0
1664777400000|2022-10-03 06:10:00|10992.6|10974.6|10986.1|10968.1|10994.5|10976.5|10982.1|10964.1|0
1664777700000|2022-10-03 06:15:00|10985.4|10967.4|10976.7|10958.7|10988.7|10970.7|10973.9|10955.9|0
1664778000000|2022-10-03 06:20:00|10976.4|10958.4|10947.1|10929.1|10976.4|10958.4|10946.5|10928.5|0
1664778300000|2022-10-03 06:25:00|10947.2|10929.2|10960.9|10942.9|10961.7|10943.7|10941.1|10923.1|0
1664778600000|2022-10-03 06:30:00|10959.6|10941.6|10953.1|10935.1|10963|10945|10951.5|10933.5|0
1664778900000|2022-10-03 06:35:00|10953.4|10935.4|10958.5|10940.5|10960.4|10942.4|10942.9|10924.9|0
1664779200000|2022-10-03 06:40:00|10958.9|10940.9|10944.4|10926.4|10959.1|10941.1|10944.4|10926.4|0
1664779500000|2022-10-03 06:45:00|10944.7|10926.7|10941.1|10923.1|10945|10927|10929.4|10911.4|0
1664779800000|2022-10-03 06:50:00|10941.2|10923.2|10947.7|10929.7|10950.2|10932.2|10939.9|10921.9|0
1664780100000|2022-10-03 06:55:00|10948.1|10930.1|10959.2|10941.2|10959.2|10941.2|10947.4|10929.4|0
1664780400000|2022-10-03 07:00:00|10957|10939|10954.7|10936.7|10958.5|10940.5|10935.1|10917.1|0
1664780700000|2022-10-03 07:05:00|10952.5|10934.5|10956.1|10938.1|10986.5|10968.5|10950.1|10932.1|0
1664781000000|2022-10-03 07:10:00|10956.2|10938.2|10945|10927|10958.5|10940.5|10917.2|10899.2|0
1664781300000|2022-10-03 07:15:00|10944|10926|10974.5|10956.5|10976.1|10958.1|10939.5|10921.5|0
1664781600000|2022-10-03 07:20:00|10975.6|10957.6|10970.7|10952.7|10983.9|10965.9|10967.7|10949.7|0
1664781900000|2022-10-03 07:25:00|10970.9|10952.9|10976.6|10958.6|10982.2|10964.2|10968.1|10950.1|0
1664782200000|2022-10-03 07:30:00|10976.2|10958.2|10959.1|10941.1|10982.1|10964.1|10950.6|10932.6|0
1664782500000|2022-10-03 07:35:00|10959.4|10941.4|10941.4|10923.4|10961.1|10943.1|10938|10920|0
1664782800000|2022-10-03 07:40:00|10941|10923|10946.7|10928.7|10962|10944|10935.4|10917.4|0
1664783100000|2022-10-03 07:45:00|10944.9|10926.9|10958.1|10940.1|10961.7|10943.7|10942|10924|0
1664783400000|2022-10-03 07:50:00|10958.5|10940.5|10938.4|10920.4|10960.7|10942.7|10931.7|10913.7|0
1664783700000|2022-10-03 07:55:00|10938.5|10920.5|10945|10927|10956.1|10938.1|10934.9|10916.9|0
1664784000000|2022-10-03 08:00:00|10942.7|10924.7|10915.1|10897.1|10942.7|10924.7|10912.9|10894.9|0
1664784300000|2022-10-03 08:05:00|10915.4|10897.4|10911.7|10893.7|10917.5|10899.5|10906.7|10888.7|0
1664784600000|2022-10-03 08:10:00|10911.5|10893.5|10920.1|10902.1|10921.6|10903.6|10908|10890|0
1664784900000|2022-10-03 08:15:00|10920.2|10902.2|10922.4|10904.4|10927.1|10909.1|10912.6|10894.6|0
1664785200000|2022-10-03 08:20:00|10922.5|10904.5|10924.9|10906.9|10929|10911|10917.9|10899.9|0
1664785500000|2022-10-03 08:25:00|10923.2|10905.2|10918.9|10900.9|10930.2|10912.2|10912.4|10894.4|0
1664785800000|2022-10-03 08:30:00|10917.1|10899.1|10935.6|10917.6|10936.1|10918.1|10908.1|10890.1|0
1664786100000|2022-10-03 08:35:00|10936.1|10918.1|10928.4|10910.4|10937|10919|10920.9|10902.9|0
1664786400000|2022-10-03 08:40:00|10926.6|10908.6|10929.9|10911.9|10934.9|10916.9|10923.1|10905.1|0
1664786700000|2022-10-03 08:45:00|10928.9|10910.9|10931|10913|10937.1|10919.1|10924.4|10906.4|0
1664787000000|2022-10-03 08:50:00|10930.7|10912.7|10936.1|10918.1|10937|10919|10927.1|10909.1|0
1664787300000|2022-10-03 08:55:00|10936.4|10918.4|10933.4|10915.4|10938.9|10920.9|10931.4|10913.4|0
1664787600000|2022-10-03 09:00:00|10933.1|10915.1|10913.4|10895.4|10933.1|10915.1|10913.2|10895.2|0
1664787900000|2022-10-03 09:05:00|10912.2|10894.2|10905|10887|10916.9|10898.9|10896.9|10878.9|0
1664788200000|2022-10-03 09:10:00|10904.7|10886.7|10913.7|10895.7|10915.7|10897.7|10904.7|10886.7|0
1664788500000|2022-10-03 09:15:00|10914.2|10896.2|10918.4|10900.4|10922.1|10904.1|10914.2|10896.2|0
1664788800000|2022-10-03 09:20:00|10917.7|10899.7|10934.9|10916.9|10938|10920|10917.5|10899.5|0
1664789100000|2022-10-03 09:25:00|10933.9|10915.9|10935.6|10917.6|10938.7|10920.7|10927|10909|0
1664789400000|2022-10-03 09:30:00|10936|10918|10953.5|10935.5|10955.7|10937.7|10935.4|10917.4|0
1664789700000|2022-10-03 09:35:00|10954.2|10936.2|10944.1|10926.1|10959.1|10941.1|10941.6|10923.6|0
1664790000000|2022-10-03 09:40:00|10944.2|10926.2|10939.7|10921.7|10949.7|10931.7|10935.9|10917.9|0
1664790300000|2022-10-03 09:45:00|10939.9|10921.9|10941.4|10923.4|10942.5|10924.5|10935.1|10917.1|0
1664790600000|2022-10-03 09:50:00|10939.9|10921.9|10949.1|10931.1|10950.2|10932.2|10939|10921|0
1664790900000|2022-10-03 09:55:00|10949.2|10931.2|10956.1|10938.1|10956.9|10938.9|10949|10931|0
1664791200000|2022-10-03 10:00:00|10957|10939|10962.1|10944.1|10965.4|10947.4|10950.7|10932.7|0
1664791500000|2022-10-03 10:05:00|10961.4|10943.4|10957.6|10939.6|10961.9|10943.9|10951.9|10933.9|0
1664791800000|2022-10-03 10:10:00|10956.6|10938.6|10956.7|10938.7|10970.4|10952.4|10956.1|10938.1|0
1664792100000|2022-10-03 10:15:00|10957|10939|10961.5|10943.5|10961.5|10943.5|10951.9|10933.9|0
1664792400000|2022-10-03 10:20:00|10961.2|10943.2|10960.6|10942.6|10968.4|10950.4|10958.1|10940.1|0
1664792700000|2022-10-03 10:25:00|10960.7|10942.7|10972.1|10954.1|10973.4|10955.4|10956.7|10938.7|0
1664793000000|2022-10-03 10:30:00|10972.4|10954.4|10967.1|10949.1|10974|10956|10963.9|10945.9|0
1664793300000|2022-10-03 10:35:00|10967.4|10949.4|10953.5|10935.5|10968.2|10950.2|10952.5|10934.5|0
1664793600000|2022-10-03 10:40:00|10953.7|10935.7|10956.1|10938.1|10957.9|10939.9|10950.7|10932.7|0
1664793900000|2022-10-03 10:45:00|10955|10937|10977.9|10959.9|10977.9|10959.9|10953.7|10935.7|0
1664794200000|2022-10-03 10:50:00|10979.2|10961.2|10969.7|10951.7|10984.1|10966.1|10964|10946|0
1664794500000|2022-10-03 10:55:00|10969.1|10951.1|10989.9|10971.9|10993.1|10975.1|10969.1|10951.1|0
1664794800000|2022-10-03 11:00:00|10989.1|10971.1|10988.9|10970.9|10995.9|10977.9|10980.6|10962.6|0
1664795100000|2022-10-03 11:05:00|10989|10971|10986.9|10968.9|10994.4|10976.4|10985.6|10967.6|0
1664795400000|2022-10-03 11:10:00|10986.7|10968.7|10994.7|10976.7|10997|10979|10981.1|10963.1|0
1664795700000|2022-10-03 11:15:00|10993.6|10975.6|10995.1|10977.1|11004.1|10986.1|10992.1|10974.1|0
1664796000000|2022-10-03 11:20:00|10995.2|10977.2|10991.9|10973.9|10995.2|10977.2|10985.4|10967.4|0
1664796300000|2022-10-03 11:25:00|10992.4|10974.4|10995.5|10977.5|10995.5|10977.5|10987.1|10969.1|0
1664796600000|2022-10-03 11:30:00|10995.4|10977.4|10996.6|10978.6|11003.1|10985.1|10988.1|10970.1|0
1664796900000|2022-10-03 11:35:00|10997.2|10979.2|11005.1|10987.1|11012.1|10994.1|10996.2|10978.2|0
1664797200000|2022-10-03 11:40:00|11004.9|10986.9|11001|10983|11008.6|10990.6|11000.1|10982.1|0
1664797500000|2022-10-03 11:45:00|11001.5|10983.5|10992.6|10974.6|11014|10996|10992.6|10974.6|0
1664797800000|2022-10-03 11:50:00|10991.6|10973.6|10992.4|10974.4|10995.1|10977.1|10985.6|10967.6|0
1664798100000|2022-10-03 11:55:00|10993|10975|11026|11008|11026.6|11008.6|10991.2|10973.2|0
1664798400000|2022-10-03 12:00:00|11025.9|11007.9|11025.4|11007.4|11038.1|11020.1|11018.6|11000.6|0
1664798700000|2022-10-03 12:05:00|11025.1|11007.1|11024.4|11006.4|11029|11011|11012.9|10994.9|0
1664799000000|2022-10-03 12:10:00|11021.5|11003.5|11015.6|10997.6|11021.6|11003.6|11008.4|10990.4|0
1664799300000|2022-10-03 12:15:00|11015.7|10997.7|11008.5|10990.5|11020.7|11002.7|11005.6|10987.6|0
1664799600000|2022-10-03 12:20:00|11009.4|10991.4|11025.9|11007.9|11028.1|11010.1|11007.4|10989.4|0
1664799900000|2022-10-03 12:25:00|11026|11008|11023.6|11005.6|11027.9|11009.9|11021.1|11003.1|0
1664800200000|2022-10-03 12:30:00|11024.2|11006.2|11041.6|11023.6|11050.5|11032.5|11016.6|10998.6|0
1664800500000|2022-10-03 12:35:00|11041.4|11023.4|11032.1|11014.1|11042|11024|11028.9|11010.9|0
1664800800000|2022-10-03 12:40:00|11032.2|11014.2|11045.5|11027.5|11049.2|11031.2|11031.4|11013.4|0
1664801100000|2022-10-03 12:45:00|11045.6|11027.6|11063.9|11045.9|11066.4|11048.4|11043.2|11025.2|0
1664801400000|2022-10-03 12:50:00|11064.4|11046.4|11060.9|11042.9|11078.7|11060.7|11060.5|11042.5|0
1664801700000|2022-10-03 12:55:00|11061.2|11043.2|11057.6|11039.6|11068.4|11050.4|11055.7|11037.7|0
1664802000000|2022-10-03 13:00:00|11057|11039|11063.7|11045.7|11064.7|11046.7|11056.7|11038.7|0
1664802300000|2022-10-03 13:05:00|11064|11046|11067|11049|11073.7|11055.7|11060.5|11042.5|0
1664802600000|2022-10-03 13:10:00|11067.7|11049.7|11079.7|11061.7|11081.6|11063.6|11062.1|11044.1|0
1664802900000|2022-10-03 13:15:00|11080.2|11062.2|11083.9|11065.9|11087.2|11069.2|11071|11053|0
1664803200000|2022-10-03 13:20:00|11082.7|11064.7|11067.4|11049.4|11083.2|11065.2|11067.4|11049.4|0
1664803500000|2022-10-03 13:25:00|11065.2|11047.2|11057.2|11039.2|11065.2|11047.2|11055.7|11037.7|0
1664803800000|2022-10-03 13:30:00|11057.1|11039.1|11034.5|11016.5|11078.5|11060.5|11014.2|10996.2|0
1664804100000|2022-10-03 13:35:00|11032.9|11014.9|11014.4|10996.4|11039.1|11021.1|11012.6|10994.6|0
1664804400000|2022-10-03 13:40:00|11013.9|10995.9|11037.4|11019.4|11041.5|11023.5|10993.5|10975.5|0
1664804700000|2022-10-03 13:45:00|11033.9|11015.9|11069.5|11051.5|11083.1|11065.1|11032.5|11014.5|0
1664805000000|2022-10-03 13:50:00|11068.9|11050.9|11060.5|11042.5|11071.4|11053.4|11042.4|11024.4|0
1664805300000|2022-10-03 13:55:00|11060.2|11042.2|11038.2|11020.2|11062.7|11044.7|11024.9|11006.9|0
1664805600000|2022-10-03 14:00:00|11057.9|11039.9|11113|11095|11128.7|11110.7|11057.2|11039.2|0
1664805900000|2022-10-03 14:05:00|11110.7|11092.7|11126|11108|11135|11117|11107.5|11089.5|0
1664806200000|2022-10-03 14:10:00|11124.4|11106.4|11100.5|11082.5|11124.9|11106.9|11096.6|11078.6|0
1664806500000|2022-10-03 14:15:00|11098.8|11080.8|11110.8|11092.8|11122.1|11104.1|11087.5|11069.5|0
1664806800000|2022-10-03 14:20:00|11110.6|11092.6|11142.3|11124.3|11142.3|11124.3|11099.8|11081.8|0
1664807100000|2022-10-03 14:25:00|11143.4|11125.4|11157.3|11139.3|11165|11147|11135.8|11117.8|0
1664807400000|2022-10-03 14:30:00|11160.6|11142.6|11165.8|11147.8|11171|11153|11154.3|11136.3|0
1664807700000|2022-10-03 14:35:00|11166|11148|11160.1|11142.1|11171.5|11153.5|11149.1|11131.1|0
1664808000000|2022-10-03 14:40:00|11161.3|11143.3|11170.5|11152.5|11173|11155|11147.3|11129.3|0
1664808300000|2022-10-03 14:45:00|11170.8|11152.8|11175.3|11157.3|11182.4|11164.4|11165.3|11147.3|0
1664808600000|2022-10-03 14:50:00|11175.9|11157.9|11164|11146|11175.9|11157.9|11154.8|11136.8|0
1664808900000|2022-10-03 14:55:00|11163.6|11145.6|11150.8|11132.8|11173.3|11155.3|11150.3|11132.3|0
1664809200000|2022-10-03 15:00:00|11152.5|11134.5|11142.9|11124.9|11157.5|11139.5|11138|11120|0
1664809500000|2022-10-03 15:05:00|11143|11125|11172.3|11154.3|11172.3|11154.3|11138.5|11120.5|0
1664809800000|2022-10-03 15:10:00|11172.5|11154.5|11171.5|11153.5|11188.3|11170.3|11161|11143|0
1664810100000|2022-10-03 15:15:00|11171.1|11153.1|11170.5|11152.5|11183.3|11165.3|11167|11149|0
1664810400000|2022-10-03 15:20:00|11169.8|11151.8|11170.5|11152.5|11173.5|11155.5|11161.5|11143.5|0
1664810700000|2022-10-03 15:25:00|11171.3|11153.3|11178.4|11160.4|11181|11163|11158.6|11140.6|0
1664811000000|2022-10-03 15:30:00|11178.8|11160.8|11165.3|11147.3|11185.3|11167.3|11160.8|11142.8|0
1664811300000|2022-10-03 15:35:00|11164.4|11146.4|11146.9|11128.9|11164.8|11146.8|11132.8|11114.8|0
1664811600000|2022-10-03 15:40:00|11146.3|11128.3|11127.3|11109.3|11146.8|11128.8|11120.8|11102.8|0
1664811900000|2022-10-03 15:45:00|11129.3|11111.3|11135.1|11117.1|11138.3|11120.3|11118.8|11100.8|0
1664812200000|2022-10-03 15:50:00|11134.3|11116.3|11130.1|11112.1|11143.9|11125.9|11130.1|11112.1|0
1664812500000|2022-10-03 15:55:00|11130.9|11112.9|11128.5|11110.5|11135.8|11117.8|11111|11093|0
1664812800000|2022-10-03 16:00:00|11128|11110|11146.8|11128.8|11150|11132|11128|11110|0
1664813100000|2022-10-03 16:05:00|11147|11129|11165.6|11147.6|11165.9|11147.9|11138.8|11120.8|0
1664813400000|2022-10-03 16:10:00|11165.3|11147.3|11164|11146|11174.3|11156.3|11162.3|11144.3|0
1664813700000|2022-10-03 16:15:00|11163.5|11145.5|11157|11139|11168.6|11150.6|11150.3|11132.3|0
1664814000000|2022-10-03 16:20:00|11157.6|11139.6|11162.5|11144.5|11162.5|11144.5|11140.1|11122.1|0
1664814300000|2022-10-03 16:25:00|11159.4|11141.4|11140.3|11122.3|11169.1|11151.1|11134.9|11116.9|0
1664814600000|2022-10-03 16:30:00|11140|11122|11155|11137|11155.8|11137.8|11131.6|11113.6|0
1664814900000|2022-10-03 16:35:00|11154.9|11136.9|11157.5|11139.5|11160.5|11142.5|11141.5|11123.5|0
1664815200000|2022-10-03 16:40:00|11155.9|11137.9|11154.1|11136.1|11160.6|11142.6|11146.3|11128.3|0
1664815500000|2022-10-03 16:45:00|11155.1|11137.1|11149.9|11131.9|11158.9|11140.9|11145.4|11127.4|0
1664815800000|2022-10-03 16:50:00|11151.1|11133.1|11140.4|11122.4|11152.1|11134.1|11125.9|11107.9|0
1664816100000|2022-10-03 16:55:00|11141.1|11123.1|11157.4|11139.4|11157.6|11139.6|11134.9|11116.9|0
1664816400000|2022-10-03 17:00:00|11157.5|11139.5|11163.1|11145.1|11168.6|11150.6|11155.4|11137.4|0
1664816700000|2022-10-03 17:05:00|11162.9|11144.9|11176.9|11158.9|11180.5|11162.5|11157.1|11139.1|0
1664817000000|2022-10-03 17:10:00|11177.4|11159.4|11173.1|11155.1|11183|11165|11168.4|11150.4|0
1664817300000|2022-10-03 17:15:00|11174.3|11156.3|11168.5|11150.5|11178.1|11160.1|11168.5|11150.5|0
1664817600000|2022-10-03 17:20:00|11168|11150|11200.3|11182.3|11207|11189|11167.4|11149.4|0
1664817900000|2022-10-03 17:25:00|11199.9|11181.9|11202.3|11184.3|11208|11190|11194.1|11176.1|0
1664818200000|2022-10-03 17:30:00|11204.5|11186.5|11224.5|11206.5|11225.1|11207.1|11201.9|11183.9|0
1664818500000|2022-10-03 17:35:00|11224|11206|11213.8|11195.8|11225.5|11207.5|11213.5|11195.5|0
1664818800000|2022-10-03 17:40:00|11213.4|11195.4|11217.1|11199.1|11222.9|11204.9|11213.4|11195.4|0
1664819100000|2022-10-03 17:45:00|11217.6|11199.6|11225.4|11207.4|11231|11213|11216.9|11198.9|0
1664819400000|2022-10-03 17:50:00|11225.1|11207.1|11214.6|11196.6|11225.1|11207.1|11214|11196|0
1664819700000|2022-10-03 17:55:00|11214.4|11196.4|11214.9|11196.9|11218.3|11200.3|11208.1|11190.1|0
1664820000000|2022-10-03 18:00:00|11215.9|11197.9|11224.9|11206.9|11226.9|11208.9|11214.9|11196.9|0
1664820300000|2022-10-03 18:05:00|11225.1|11207.1|11227.6|11209.6|11238.4|11220.4|11221.8|11203.8|0
1664820600000|2022-10-03 18:10:00|11228.6|11210.6|11245.5|11227.5|11248.1|11230.1|11228.1|11210.1|0
1664820900000|2022-10-03 18:15:00|11246.1|11228.1|11253.9|11235.9|11254.5|11236.5|11242.4|11224.4|0
1664821200000|2022-10-03 18:20:00|11253.6|11235.6|11260.8|11242.8|11267.9|11249.9|11253.6|11235.6|0
1664821500000|2022-10-03 18:25:00|11260.6|11242.6|11274.6|11256.6|11278.9|11260.9|11252.9|11234.9|0
1664821800000|2022-10-03 18:30:00|11273.9|11255.9|11275.9|11257.9|11280.1|11262.1|11268.8|11250.8|0
1664822100000|2022-10-03 18:35:00|11276.1|11258.1|11280.6|11262.6|11282.6|11264.6|11270.5|11252.5|0
1664822400000|2022-10-03 18:40:00|11280.8|11262.8|11287.5|11269.5|11288.9|11270.9|11277.1|11259.1|0
1664822700000|2022-10-03 18:45:00|11286.9|11268.9|11286.9|11268.9|11296.9|11278.9|11282.9|11264.9|0
1664823000000|2022-10-03 18:50:00|11286.4|11268.4|11294.1|11276.1|11298.1|11280.1|11283.1|11265.1|0
1664823300000|2022-10-03 18:55:00|11294.3|11276.3|11293.9|11275.9|11308.3|11290.3|11290.8|11272.8|0
1664823600000|2022-10-03 19:00:00|11295.4|11277.4|11291.4|11273.4|11296.9|11278.9|11283.5|11265.5|0
1664823900000|2022-10-03 19:05:00|11291|11273|11304.1|11286.1|11307.5|11289.5|11290.4|11272.4|0
1664824200000|2022-10-03 19:10:00|11304.9|11286.9|11296|11278|11304.9|11286.9|11289.4|11271.4|0
1664824500000|2022-10-03 19:15:00|11295.6|11277.6|11276.5|11258.5|11295.6|11277.6|11269.3|11251.3|0
1664824800000|2022-10-03 19:20:00|11274.1|11256.1|11290.4|11272.4|11290.8|11272.8|11271.3|11253.3|0
1664825100000|2022-10-03 19:25:00|11289.6|11271.6|11293.6|11275.6|11302.9|11284.9|11289.3|11271.3|0
1664825400000|2022-10-03 19:30:00|11293.1|11275.1|11284.3|11266.3|11302.4|11284.4|11282.1|11264.1|0
1664825700000|2022-10-03 19:35:00|11283.1|11265.1|11282.1|11264.1|11294|11276|11281.6|11263.6|0
1664826000000|2022-10-03 19:40:00|11281.4|11263.4|11268.4|11250.4|11281.8|11263.8|11261.1|11243.1|0
1664826300000|2022-10-03 19:45:00|11266.9|11248.9|11264.6|11246.6|11278.3|11260.3|11259.9|11241.9|0
1664826600000|2022-10-03 19:50:00|11255.5|11237.5|11253.4|11235.4|11258.9|11240.9|11241.8|11223.8|0
1664826900000|2022-10-03 19:55:00|11249.4|11231.4|11241|11223|11249.4|11231.4|11226.5|11208.5|0
1664827200000|2022-10-03 20:00:00|11235.9|11217.9|11267.1|11249.1|11271.6|11253.6|11235.1|11217.1|0
1664827500000|2022-10-03 20:05:00|11266.4|11248.4|11262.2|11244.2|11272|11254|11261.6|11243.6|0
1664827800000|2022-10-03 20:10:00|11262.7|11244.7|11258.1|11240.1|11268.7|11250.7|11256.1|11238.1|0
1664828100000|2022-10-03 20:15:00|11258.4|11240.4|11254.7|11236.7|11263.4|11245.4|11251.6|11233.6|0
1664828400000|2022-10-03 20:20:00|11255|11237|11255|11237|11257.2|11239.2|11253.6|11235.6|0
1664828700000|2022-10-03 20:25:00|11255.1|11237.1|11258.7|11240.7|11259.7|11241.7|11254.7|11236.7|0
1664829000000|2022-10-03 20:30:00|11258.9|11240.9|11258.1|11240.1|11260|11242|11257.5|11239.5|0
1664829300000|2022-10-03 20:35:00|11258.2|11240.2|11258.5|11240.5|11259.9|11241.9|11256.1|11238.1|0
1664829600000|2022-10-03 20:40:00|11258.6|11240.6|11256|11238|11258.9|11240.9|11255.2|11237.2|0
1664829900000|2022-10-03 20:45:00|11254.7|11236.7|11255.4|11237.4|11257.6|11239.6|11254.2|11236.2|0
1664830200000|2022-10-03 20:50:00|11255.2|11237.2|11255.6|11237.6|11256.6|11238.6|11254.6|11236.6|0
1664830500000|2022-10-03 20:55:00|11255.2|11237.2|11255.9|11237.9|11257.4|11239.4|11253.9|11235.9|0
1664830800000|2022-10-03 21:00:00|11256.1|11238.1|11256.9|11238.9|11258.2|11240.2|11256.1|11238.1|0
1664831100000|2022-10-03 21:05:00|11256.8|11238.8|11257.8|11239.8|11258.5|11240.5|11256.7|11238.7|0
1664831400000|2022-10-03 21:10:00|11258.2|11240.2|11258.5|11240.5|11258.6|11240.6|11258.1|11240.1|0
1664831700000|2022-10-03 21:15:00|11258.7|11240.7|11259.1|11241.1|11261.7|11243.7|11258.5|11240.5|0
1664832000000|2022-10-03 21:20:00|11259|11241|11258.4|11240.4|11260|11242|11258.4|11240.4|0
1664832300000|2022-10-03 21:25:00|11258.6|11240.6|11262.5|11244.5|11262.6|11244.6|11258.4|11240.4|0
1664832600000|2022-10-03 21:30:00|11260.8|11242.8|11261.4|11243.4|11263.7|11245.7|11259.7|11241.7|0
1664832900000|2022-10-03 21:35:00|11261.5|11243.5|11261.7|11243.7|11262.5|11244.5|11260.8|11242.8|0
1664833200000|2022-10-03 21:40:00|11261.6|11243.6|11261.4|11243.4|11261.8|11243.8|11260.7|11242.7|0
1664833500000|2022-10-03 21:45:00|11261.3|11243.3|11262.4|11244.4|11262.5|11244.5|11260.3|11242.3|0
1664833800000|2022-10-03 21:50:00|11262|11244|11261.3|11243.3|11263|11245|11261.3|11243.3|0
1664834100000|2022-10-03 21:55:00|11261.2|11243.2|11261.3|11243.3|11262.2|11244.2|11261|11243|0
1664834400000|2022-10-03 22:00:00|11260.6|11242.6|11267.1|11249.1|11274|11256|11260.1|11242.1|0
1664834700000|2022-10-03 22:05:00|11267.2|11249.2|11271.2|11253.2|11271.7|11253.7|11266|11248|0
1664835000000|2022-10-03 22:10:00|11272.1|11254.1|11267.5|11249.5|11273.9|11255.9|11266.5|11248.5|0
1664835300000|2022-10-03 22:15:00|11267|11249|11259.7|11241.7|11267.5|11249.5|11259.7|11241.7|0
1664835600000|2022-10-03 22:20:00|11260.7|11242.7|11259.4|11241.4|11261.2|11243.2|11255.9|11237.9|0
1664835900000|2022-10-03 22:25:00|11259.2|11241.2|11249.7|11231.7|11259.5|11241.5|11248.5|11230.5|0
1664836200000|2022-10-03 22:30:00|11249.9|11231.9|11235.4|11217.4|11251.1|11233.1|11229.2|11211.2|0
1664836500000|2022-10-03 22:35:00|11235.5|11217.5|11233|11215|11239.5|11221.5|11231.7|11213.7|0
1664836800000|2022-10-03 22:40:00|11233.2|11215.2|11245.7|11227.7|11248.1|11230.1|11233|11215|0
1664837100000|2022-10-03 22:45:00|11246.1|11228.1|11242.5|11224.5|11248.7|11230.7|11241.2|11223.2|0
1664837400000|2022-10-03 22:50:00|11242.1|11224.1|11246|11228|11246.5|11228.5|11242.1|11224.1|0
1664837700000|2022-10-03 22:55:00|11246.1|11228.1|11245.7|11227.7|11251.6|11233.6|11243.7|11225.7|0
1664838000000|2022-10-03 23:00:00|11245.9|11227.9|11257.7|11239.7|11259.6|11241.6|11244.6|11226.6|0
1664838300000|2022-10-03 23:05:00|11258.6|11240.6|11260.5|11242.5|11260.5|11242.5|11255|11237|0
1664838600000|2022-10-03 23:10:00|11260.4|11242.4|11261.9|11243.9|11264.7|11246.7|11255.6|11237.6|0
1664838900000|2022-10-03 23:15:00|11262|11244|11274.1|11256.1|11274.1|11256.1|11261.6|11243.6|0
1664839200000|2022-10-03 23:20:00|11273.2|11255.2|11284.2|11266.2|11287.1|11269.1|11271.5|11253.5|0
1664839500000|2022-10-03 23:25:00|11284.4|11266.4|11284.9|11266.9|11287|11269|11279.9|11261.9|0
1664839800000|2022-10-03 23:30:00|11286.2|11268.2|11281.6|11263.6|11290.5|11272.5|11280.7|11262.7|0
1664840100000|2022-10-03 23:35:00|11281.5|11263.5|11279.2|11261.2|11282.4|11264.4|11277.7|11259.7|0
1664840400000|2022-10-03 23:40:00|11279.5|11261.5|11280.4|11262.4|11286.5|11268.5|11276|11258|0
1664840700000|2022-10-03 23:45:00|11280.5|11262.5|11289.5|11271.5|11290.5|11272.5|11278.6|11260.6|0
1664841000000|2022-10-03 23:50:00|11289.4|11271.4|11281.1|11263.1|11291|11273|11278.2|11260.2|0
1664841300000|2022-10-03 23:55:00|11281.4|11263.4|11290.5|11272.5|11291.5|11273.5|11280.5|11262.5|0
1664841600000|2022-10-04 00:00:00|11290.9|11272.9|11288|11270|11291.9|11273.9|11281.4|11263.4|0
1664841900000|2022-10-04 00:05:00|11288.1|11270.1|11297.7|11279.7|11298.6|11280.6|11288|11270|0
1664842200000|2022-10-04 00:10:00|11297.9|11279.9|11314.4|11296.4|11314.4|11296.4|11295.6|11277.6|0
1664842500000|2022-10-04 00:15:00|11314.7|11296.7|11338.9|11320.9|11348.2|11330.2|11314|11296|0
1664842800000|2022-10-04 00:20:00|11339.6|11321.6|11331|11313|11342.4|11324.4|11329.2|11311.2|0
1664843100000|2022-10-04 00:25:00|11330.6|11312.6|11333|11315|11336.9|11318.9|11328.5|11310.5|0
1664843400000|2022-10-04 00:30:00|11333.5|11315.5|11326|11308|11335|11317|11324.9|11306.9|0
1664843700000|2022-10-04 00:35:00|11326.1|11308.1|11322.5|11304.5|11326.1|11308.1|11320.5|11302.5|0
1664844000000|2022-10-04 00:40:00|11323|11305|11318.5|11300.5|11324.9|11306.9|11317.4|11299.4|0
1664844300000|2022-10-04 00:45:00|11318.4|11300.4|11319.2|11301.2|11321.1|11303.1|11315.9|11297.9|0
1664844600000|2022-10-04 00:50:00|11319.5|11301.5|11325.1|11307.1|11325.1|11307.1|11316.2|11298.2|0
1664844900000|2022-10-04 00:55:00|11325.6|11307.6|11331.5|11313.5|11335.2|11317.2|11325.6|11307.6|0
1664845200000|2022-10-04 01:00:00|11331.2|11313.2|11327.7|11309.7|11331.2|11313.2|11326.1|11308.1|0
1664845500000|2022-10-04 01:05:00|11328|11310|11327.9|11309.9|11329|11311|11325|11307|0
1664845800000|2022-10-04 01:10:00|11328|11310|11318|11300|11328.7|11310.7|11317.5|11299.5|0
1664846100000|2022-10-04 01:15:00|11318.2|11300.2|11323.2|11305.2|11325.5|11307.5|11315.7|11297.7|0
1664846400000|2022-10-04 01:20:00|11323.4|11305.4|11314.6|11296.6|11326.9|11308.9|11314.4|11296.4|0
1664846700000|2022-10-04 01:25:00|11314.7|11296.7|11320.2|11302.2|11321.2|11303.2|11314.7|11296.7|0
1664847000000|2022-10-04 01:30:00|11319.9|11301.9|11315.4|11297.4|11329.7|11311.7|11314.2|11296.2|0
1664847300000|2022-10-04 01:35:00|11315.5|11297.5|11316.5|11298.5|11319.7|11301.7|11314.2|11296.2|0
1664847600000|2022-10-04 01:40:00|11316.6|11298.6|11315.7|11297.7|11316.6|11298.6|11312.5|11294.5|0
1664847900000|2022-10-04 01:45:00|11315.5|11297.5|11320.1|11302.1|11321.6|11303.6|11313.7|11295.7|0
1664848200000|2022-10-04 01:50:00|11320.4|11302.4|11317.4|11299.4|11322.6|11304.6|11314.1|11296.1|0
1664848500000|2022-10-04 01:55:00|11317.2|11299.2|11302.6|11284.6|11318|11300|11302.6|11284.6|0
1664848800000|2022-10-04 02:00:00|11303.2|11285.2|11303.5|11285.5|11308.5|11290.5|11300.4|11282.4|0
1664849100000|2022-10-04 02:05:00|11303.4|11285.4|11288.6|11270.6|11304.4|11286.4|11288.6|11270.6|0
1664849400000|2022-10-04 02:10:00|11288.2|11270.2|11290.7|11272.7|11295.5|11277.5|11288.1|11270.1|0
1664849700000|2022-10-04 02:15:00|11290.5|11272.5|11289.6|11271.6|11294.5|11276.5|11283|11265|0
1664850000000|2022-10-04 02:20:00|11289.7|11271.7|11287.2|11269.2|11291|11273|11285.4|11267.4|0
1664850300000|2022-10-04 02:25:00|11287.4|11269.4|11296.4|11278.4|11298.7|11280.7|11286.7|11268.7|0
1664850600000|2022-10-04 02:30:00|11297|11279|11302.5|11284.5|11302.5|11284.5|11294.5|11276.5|0
1664850900000|2022-10-04 02:35:00|11302.1|11284.1|11303.1|11285.1|11303.5|11285.5|11299|11281|0
1664851200000|2022-10-04 02:40:00|11303.2|11285.2|11304.1|11286.1|11308|11290|11301.6|11283.6|0
1664851500000|2022-10-04 02:45:00|11304.5|11286.5|11293.4|11275.4|11304.5|11286.5|11293|11275|0
1664851800000|2022-10-04 02:50:00|11293|11275|11309.7|11291.7|11313.5|11295.5|11293|11275|0
1664852100000|2022-10-04 02:55:00|11310.1|11292.1|11314|11296|11314.2|11296.2|11309.5|11291.5|0
1664852400000|2022-10-04 03:00:00|11314.1|11296.1|11314.2|11296.2|11315.6|11297.6|11310|11292|0
1664852700000|2022-10-04 03:05:00|11314.1|11296.1|11310|11292|11314.6|11296.6|11309.4|11291.4|0
1664853000000|2022-10-04 03:10:00|11310.1|11292.1|11314.2|11296.2|11315.7|11297.7|11309.9|11291.9|0
1664853300000|2022-10-04 03:15:00|11314.1|11296.1|11318.9|11300.9|11320|11302|11314|11296|0
1664853600000|2022-10-04 03:20:00|11319|11301|11320.2|11302.2|11320.6|11302.6|11315.2|11297.2|0
1664853900000|2022-10-04 03:25:00|11320.5|11302.5|11318.7|11300.7|11320.6|11302.6|11318.1|11300.1|0
1664854200000|2022-10-04 03:30:00|11319.4|11301.4|11327.4|11309.4|11327.6|11309.6|11319.4|11301.4|0
1664854500000|2022-10-04 03:35:00|11327.6|11309.6|11329.5|11311.5|11332.9|11314.9|11325.7|11307.7|0
1664854800000|2022-10-04 03:40:00|11329.4|11311.4|11339.4|11321.4|11345|11327|11328.4|11310.4|0
1664855100000|2022-10-04 03:45:00|11339.5|11321.5|11335.2|11317.2|11343.6|11325.6|11333.5|11315.5|0
1664855400000|2022-10-04 03:50:00|11335.1|11317.1|11344|11326|11344.1|11326.1|11335.1|11317.1|0
1664855700000|2022-10-04 03:55:00|11344.2|11326.2|11345|11327|11347.7|11329.7|11339.1|11321.1|0
1664856000000|2022-10-04 04:00:00|11344.9|11326.9|11345.5|11327.5|11354|11336|11344.6|11326.6|0
1664856300000|2022-10-04 04:05:00|11345.2|11327.2|11338|11320|11346.7|11328.7|11335.7|11317.7|0
1664856600000|2022-10-04 04:10:00|11338.7|11320.7|11337.7|11319.7|11339.6|11321.6|11333.2|11315.2|0
1664856900000|2022-10-04 04:15:00|11337.2|11319.2|11338|11320|11340.5|11322.5|11336.7|11318.7|0
1664857200000|2022-10-04 04:20:00|11337.9|11319.9|11342|11324|11344.1|11326.1|11335.6|11317.6|0
1664857500000|2022-10-04 04:25:00|11342.4|11324.4|11343|11325|11346|11328|11338.6|11320.6|0
1664857800000|2022-10-04 04:30:00|11343.1|11325.1|11356.7|11338.7|11360.5|11342.5|11341|11323|0
1664858100000|2022-10-04 04:35:00|11356.6|11338.6|11370|11352|11373.5|11355.5|11355|11337|0
1664858400000|2022-10-04 04:40:00|11369.7|11351.7|11362.1|11344.1|11372.2|11354.2|11361|11343|0
1664858700000|2022-10-04 04:45:00|11362.2|11344.2|11362.5|11344.5|11366.7|11348.7|11360.2|11342.2|0
1664859000000|2022-10-04 04:50:00|11362.6|11344.6|11366.1|11348.1|11369.2|11351.2|11361|11343|0
1664859300000|2022-10-04 04:55:00|11366.6|11348.6|11359.6|11341.6|11366.7|11348.7|11358.2|11340.2|0
1664859600000|2022-10-04 05:00:00|11359.5|11341.5|11362|11344|11363|11345|11356.7|11338.7|0
1664859900000|2022-10-04 05:05:00|11362.1|11344.1|11364.1|11346.1|11365.6|11347.6|11358.2|11340.2|0
1664860200000|2022-10-04 05:10:00|11364.4|11346.4|11377.7|11359.7|11378.7|11360.7|11364|11346|0
1664860500000|2022-10-04 05:15:00|11377.9|11359.9|11366.9|11348.9|11381.2|11363.2|11365.7|11347.7|0
1664860800000|2022-10-04 05:20:00|11367|11349|11363|11345|11367.6|11349.6|11360.7|11342.7|0
1664861100000|2022-10-04 05:25:00|11363.2|11345.2|11359.5|11341.5|11364.5|11346.5|11358.7|11340.7|0
1664861400000|2022-10-04 05:30:00|11360.2|11342.2|11357.5|11339.5|11363.5|11345.5|11354|11336|0
1664861700000|2022-10-04 05:35:00|11357.7|11339.7|11363.1|11345.1|11363.5|11345.5|11357.7|11339.7|0
1664862000000|2022-10-04 05:40:00|11363.2|11345.2|11369.4|11351.4|11370.2|11352.2|11362.2|11344.2|0
1664862300000|2022-10-04 05:45:00|11369.6|11351.6|11378.1|11360.1|11378.1|11360.1|11367.5|11349.5|0
1664862600000|2022-10-04 05:50:00|11378.7|11360.7|11369.1|11351.1|11378.7|11360.7|11368.2|11350.2|0
1664862900000|2022-10-04 05:55:00|11369|11351|11365.9|11347.9|11370.2|11352.2|11361.6|11343.6|0
1664863200000|2022-10-04 06:00:00|11368.6|11350.6|11362.6|11344.6|11369|11351|11356.5|11338.5|0
1664863500000|2022-10-04 06:05:00|11362|11344|11362|11344|11375.5|11357.5|11356.9|11338.9|0
1664863800000|2022-10-04 06:10:00|11361.9|11343.9|11363.6|11345.6|11367.5|11349.5|11359.4|11341.4|0
1664864100000|2022-10-04 06:15:00|11363.5|11345.5|11360.5|11342.5|11370|11352|11359.7|11341.7|0
1664864400000|2022-10-04 06:20:00|11359.9|11341.9|11371.4|11353.4|11372|11354|11357.1|11339.1|0
1664864700000|2022-10-04 06:25:00|11371|11353|11372.7|11354.7|11373.7|11355.7|11366.6|11348.6|0
1664865000000|2022-10-04 06:30:00|11372.5|11354.5|11378.5|11360.5|11387.9|11369.9|11371.7|11353.7|0
1664865300000|2022-10-04 06:35:00|11378|11360|11377|11359|11379.4|11361.4|11370.5|11352.5|0
1664865600000|2022-10-04 06:40:00|11378|11360|11378.9|11360.9|11383.2|11365.2|11373|11355|0
1664865900000|2022-10-04 06:45:00|11378.7|11360.7|11386.2|11368.2|11390.6|11372.6|11378.7|11360.7|0
1664866200000|2022-10-04 06:50:00|11386.4|11368.4|11391.1|11373.1|11392.5|11374.5|11376.7|11358.7|0
1664866500000|2022-10-04 06:55:00|11391.2|11373.2|11391.5|11373.5|11394.5|11376.5|11386.2|11368.2|0
1664866800000|2022-10-04 07:00:00|11393.6|11375.6|11380.1|11362.1|11393.6|11375.6|11375.1|11357.1|0
1664867100000|2022-10-04 07:05:00|11381.4|11363.4|11399.2|11381.2|11407.9|11389.9|11376.9|11358.9|0
1664867400000|2022-10-04 07:10:00|11400.5|11382.5|11402.6|11384.6|11402.6|11384.6|11387.1|11369.1|0
1664867700000|2022-10-04 07:15:00|11402.2|11384.2|11421.1|11403.1|11421.9|11403.9|11398.5|11380.5|0
1664868000000|2022-10-04 07:20:00|11419.7|11401.7|11423.5|11405.5|11429.5|11411.5|11417.7|11399.7|0
1664868300000|2022-10-04 07:25:00|11424.5|11406.5|11412.5|11394.5|11429|11411|11411.5|11393.5|0
1664868600000|2022-10-04 07:30:00|11412.1|11394.1|11422.5|11404.5|11427.2|11409.2|11407.7|11389.7|0
1664868900000|2022-10-04 07:35:00|11423.5|11405.5|11431.4|11413.4|11438|11420|11423.5|11405.5|0
1664869200000|2022-10-04 07:40:00|11431.7|11413.7|11425|11407|11432.5|11414.5|11419.7|11401.7|0
1664869500000|2022-10-04 07:45:00|11425.7|11407.7|11433.5|11415.5|11442|11424|11422.7|11404.7|0
1664869800000|2022-10-04 07:50:00|11432.7|11414.7|11435.1|11417.1|11441.2|11423.2|11432|11414|0
1664870100000|2022-10-04 07:55:00|11434.1|11416.1|11435.2|11417.2|11437.7|11419.7|11425.2|11407.2|0
1664870400000|2022-10-04 08:00:00|11437.9|11419.9|11444.2|11426.2|11445|11427|11433.2|11415.2|0
1664870700000|2022-10-04 08:05:00|11443.7|11425.7|11437.6|11419.6|11443.7|11425.7|11436.5|11418.5|0
1664871000000|2022-10-04 08:10:00|11437.4|11419.4|11435.7|11417.7|11441.9|11423.9|11434.2|11416.2|0
1664871300000|2022-10-04 08:15:00|11436.7|11418.7|11430.2|11412.2|11436.7|11418.7|11428.9|11410.9|0
1664871600000|2022-10-04 08:20:00|11429.9|11411.9|11420.1|11402.1|11432.5|11414.5|11420.1|11402.1|0
1664871900000|2022-10-04 08:25:00|11420.5|11402.5|11429.9|11411.9|11432.2|11414.2|11419.5|11401.5|0
1664872200000|2022-10-04 08:30:00|11430.1|11412.1|11434.4|11416.4|11434.9|11416.9|11425.1|11407.1|0
1664872500000|2022-10-04 08:35:00|11434.2|11416.2|11436.7|11418.7|11438.5|11420.5|11429.5|11411.5|0
1664872800000|2022-10-04 08:40:00|11437.1|11419.1|11422.4|11404.4|11443.2|11425.2|11421.2|11403.2|0
1664873100000|2022-10-04 08:45:00|11422.2|11404.2|11433.4|11415.4|11435|11417|11420.9|11402.9|0
1664873400000|2022-10-04 08:50:00|11433.9|11415.9|11431.6|11413.6|11437.9|11419.9|11427.9|11409.9|0
1664873700000|2022-10-04 08:55:00|11432|11414|11440.2|11422.2|11441|11423|11429.1|11411.1|0
1664874000000|2022-10-04 09:00:00|11440.1|11422.1|11438.2|11420.2|11446|11428|11437.7|11419.7|0
1664874300000|2022-10-04 09:05:00|11437.7|11419.7|11425.5|11407.5|11443.2|11425.2|11423.7|11405.7|0
1664874600000|2022-10-04 09:10:00|11425.7|11407.7|11416.7|11398.7|11427.2|11409.2|11413.7|11395.7|0
1664874900000|2022-10-04 09:15:00|11416.5|11398.5|11424.7|11406.7|11427.6|11409.6|11415|11397|0
1664875200000|2022-10-04 09:20:00|11424.9|11406.9|11430.5|11412.5|11432.2|11414.2|11421.4|11403.4|0
1664875500000|2022-10-04 09:25:00|11431|11413|11446.4|11428.4|11450.1|11432.1|11427.7|11409.7|0
1664875800000|2022-10-04 09:30:00|11445.4|11427.4|11433.2|11415.2|11446.4|11428.4|11424|11406|0
1664876100000|2022-10-04 09:35:00|11432.7|11414.7|11437.7|11419.7|11442.2|11424.2|11428.4|11410.4|0
1664876400000|2022-10-04 09:40:00|11436.2|11418.2|11444.2|11426.2|11447.5|11429.5|11436.1|11418.1|0
1664876700000|2022-10-04 09:45:00|11444|11426|11440.7|11422.7|11444.1|11426.1|11435.9|11417.9|0
1664877000000|2022-10-04 09:50:00|11441.2|11423.2|11453.2|11435.2|11459|11441|11440.1|11422.1|0
1664877300000|2022-10-04 09:55:00|11454|11436|11456|11438|11461.7|11443.7|11450.2|11432.2|0
1664877600000|2022-10-04 10:00:00|11454.1|11436.1|11458.1|11440.1|11460.2|11442.2|11449.5|11431.5|0
1664877900000|2022-10-04 10:05:00|11457.5|11439.5|11458.7|11440.7|11459.7|11441.7|11451.2|11433.2|0
1664878200000|2022-10-04 10:10:00|11458.5|11440.5|11468.5|11450.5|11475.1|11457.1|11454.1|11436.1|0
1664878500000|2022-10-04 10:15:00|11468.1|11450.1|11487.7|11469.7|11488.4|11470.4|11466.1|11448.1|0
1664878800000|2022-10-04 10:20:00|11487.9|11469.9|11484.4|11466.4|11488.6|11470.6|11478.1|11460.1|0
1664879100000|2022-10-04 10:25:00|11484.5|11466.5|11484|11466|11489.4|11471.4|11477.1|11459.1|0
1664879400000|2022-10-04 10:30:00|11483.7|11465.7|11488.4|11470.4|11498.7|11480.7|11481.9|11463.9|0
1664879700000|2022-10-04 10:35:00|11488.9|11470.9|11486.9|11468.9|11492.4|11474.4|11483|11465|0
1664880000000|2022-10-04 10:40:00|11486.2|11468.2|11491.7|11473.7|11494.7|11476.7|11484.1|11466.1|0
1664880300000|2022-10-04 10:45:00|11492|11474|11482|11464|11492|11474|11480.7|11462.7|0
1664880600000|2022-10-04 10:50:00|11481.5|11463.5|11474.7|11456.7|11485.4|11467.4|11472.9|11454.9|0
1664880900000|2022-10-04 10:55:00|11474.5|11456.5|11473|11455|11477.4|11459.4|11469|11451|0
1664881200000|2022-10-04 11:00:00|11470.7|11452.7|11460.5|11442.5|11471|11453|11458.9|11440.9|0
1664881500000|2022-10-04 11:05:00|11461|11443|11467.4|11449.4|11467.9|11449.9|11457.2|11439.2|0
1664881800000|2022-10-04 11:10:00|11467|11449|11460.7|11442.7|11472.5|11454.5|11460.7|11442.7|0
1664882100000|2022-10-04 11:15:00|11461.5|11443.5|11467.2|11449.2|11471.7|11453.7|11458.7|11440.7|0
1664882400000|2022-10-04 11:20:00|11467.4|11449.4|11456.1|11438.1|11468.4|11450.4|11454.2|11436.2|0
1664882700000|2022-10-04 11:25:00|11456.2|11438.2|11456.5|11438.5|11461.4|11443.4|11452.7|11434.7|0
1664883000000|2022-10-04 11:30:00|11456.6|11438.6|11467.5|11449.5|11467.5|11449.5|11456.6|11438.6|0
1664883300000|2022-10-04 11:35:00|11467.7|11449.7|11465.1|11447.1|11470|11452|11458.5|11440.5|0
1664883600000|2022-10-04 11:40:00|11464.1|11446.1|11466.7|11448.7|11468.4|11450.4|11459|11441|0
1664883900000|2022-10-04 11:45:00|11466.1|11448.1|11455.4|11437.4|11467.4|11449.4|11454.1|11436.1|0
1664884200000|2022-10-04 11:50:00|11457.4|11439.4|11467|11449|11469.2|11451.2|11455|11437|0
1664884500000|2022-10-04 11:55:00|11466.7|11448.7|11465.5|11447.5|11469.5|11451.5|11459.5|11441.5|0
1664884800000|2022-10-04 12:00:00|11465.4|11447.4|11471|11453|11471.7|11453.7|11458|11440|0
1664885100000|2022-10-04 12:05:00|11470.7|11452.7|11466.2|11448.2|11473.4|11455.4|11462.7|11444.7|0
1664885400000|2022-10-04 12:10:00|11465|11447|11465.2|11447.2|11471|11453|11461.7|11443.7|0
1664885700000|2022-10-04 12:15:00|11465.5|11447.5|11467.1|11449.1|11470.2|11452.2|11464.5|11446.5|0
1664886000000|2022-10-04 12:20:00|11466.6|11448.6|11448.7|11430.7|11467.1|11449.1|11438|11420|0
1664886300000|2022-10-04 12:25:00|11448.6|11430.6|11448.7|11430.7|11455.2|11437.2|11441.5|11423.5|0
1664886600000|2022-10-04 12:30:00|11449|11431|11436.1|11418.1|11450.1|11432.1|11434.6|11416.6|0
1664886900000|2022-10-04 12:35:00|11435.5|11417.5|11431.1|11413.1|11446.7|11428.7|11430|11412|0
1664887200000|2022-10-04 12:40:00|11430.4|11412.4|11438|11420|11443.5|11425.5|11430.4|11412.4|0
1664887500000|2022-10-04 12:45:00|11437|11419|11434.1|11416.1|11437.6|11419.6|11429.9|11411.9|0
1664887800000|2022-10-04 12:50:00|11434.5|11416.5|11455.1|11437.1|11455.4|11437.4|11433.5|11415.5|0
1664888100000|2022-10-04 12:55:00|11454.9|11436.9|11459.9|11441.9|11461.6|11443.6|11442.1|11424.1|0
1664888400000|2022-10-04 13:00:00|11459.7|11441.7|11456.1|11438.1|11461|11443|11449|11431|0
1664888700000|2022-10-04 13:05:00|11456.6|11438.6|11447.1|11429.1|11459.4|11441.4|11443.2|11425.2|0
1664889000000|2022-10-04 13:10:00|11447|11429|11447.5|11429.5|11451.5|11433.5|11443.7|11425.7|0
1664889300000|2022-10-04 13:15:00|11447.4|11429.4|11457.4|11439.4|11460.1|11442.1|11446.9|11428.9|0
1664889600000|2022-10-04 13:20:00|11457.6|11439.6|11454.1|11436.1|11459.9|11441.9|11449.5|11431.5|0
1664889900000|2022-10-04 13:25:00|11458.1|11440.1|11462.1|11444.1|11462.7|11444.7|11446.5|11428.5|0
1664890200000|2022-10-04 13:30:00|11461.9|11443.9|11502|11484|11508|11490|11461.2|11443.2|0
1664890500000|2022-10-04 13:35:00|11501.4|11483.4|11518.6|11500.6|11519.9|11501.9|11486.1|11468.1|0
1664890800000|2022-10-04 13:40:00|11518.1|11500.1|11507.1|11489.1|11518.4|11500.4|11495.2|11477.2|0
1664891100000|2022-10-04 13:45:00|11506.6|11488.6|11535.6|11517.6|11541.4|11523.4|11501.9|11483.9|0
1664891400000|2022-10-04 13:50:00|11535.9|11517.9|11531.5|11513.5|11549.5|11531.5|11522.9|11504.9|0
1664891700000|2022-10-04 13:55:00|11532.2|11514.2|11561.7|11543.7|11564.7|11546.7|11526.1|11508.1|0
1664892000000|2022-10-04 14:00:00|11563.5|11545.5|11597.1|11579.1|11609.4|11591.4|11563.5|11545.5|0
1664892300000|2022-10-04 14:05:00|11595.9|11577.9|11588.9|11570.9|11600.9|11582.9|11575.4|11557.4|0
1664892600000|2022-10-04 14:10:00|11587.3|11569.3|11599.5|11581.5|11611.9|11593.9|11584|11566|0
1664892900000|2022-10-04 14:15:00|11602.1|11584.1|11596.3|11578.3|11612.4|11594.4|11596|11578|0
1664893200000|2022-10-04 14:20:00|11595|11577|11582.3|11564.3|11600.5|11582.5|11575.3|11557.3|0
1664893500000|2022-10-04 14:25:00|11582|11564|11571.8|11553.8|11588.9|11570.9|11571.8|11553.8|0
1664893800000|2022-10-04 14:30:00|11569.3|11551.3|11591|11573|11591.3|11573.3|11569.3|11551.3|0
1664894100000|2022-10-04 14:35:00|11591.3|11573.3|11599.6|11581.6|11603.3|11585.3|11590.6|11572.6|0
1664894400000|2022-10-04 14:40:00|11600.3|11582.3|11606|11588|11618.4|11600.4|11595|11577|0
1664894700000|2022-10-04 14:45:00|11605|11587|11598.3|11580.3|11615.1|11597.1|11594.3|11576.3|0
1664895000000|2022-10-04 14:50:00|11598.1|11580.1|11607.9|11589.9|11611|11593|11586.5|11568.5|0
1664895300000|2022-10-04 14:55:00|11607.3|11589.3|11615.5|11597.5|11620|11602|11603.6|11585.6|0
1664895600000|2022-10-04 15:00:00|11615.3|11597.3|11595.5|11577.5|11620|11602|11590.5|11572.5|0
1664895900000|2022-10-04 15:05:00|11595|11577|11600|11582|11610.4|11592.4|11589.5|11571.5|0
1664896200000|2022-10-04 15:10:00|11599.3|11581.3|11601.6|11583.6|11602.3|11584.3|11581.8|11563.8|0
1664896500000|2022-10-04 15:15:00|11602.6|11584.6|11601.8|11583.8|11609.9|11591.9|11597.3|11579.3|0
1664896800000|2022-10-04 15:20:00|11601|11583|11601.8|11583.8|11606|11588|11594.6|11576.6|0
1664897100000|2022-10-04 15:25:00|11602|11584|11602.5|11584.5|11605.8|11587.8|11592.9|11574.9|0
1664897400000|2022-10-04 15:30:00|11603.5|11585.5|11588.5|11570.5|11612.6|11594.6|11577.8|11559.8|0
1664897700000|2022-10-04 15:35:00|11589.3|11571.3|11598.5|11580.5|11599.8|11581.8|11587.5|11569.5|0
1664898000000|2022-10-04 15:40:00|11598.3|11580.3|11586.8|11568.8|11603.8|11585.8|11575.8|11557.8|0
1664898300000|2022-10-04 15:45:00|11587|11569|11578.3|11560.3|11587.5|11569.5|11571.3|11553.3|0
1664898600000|2022-10-04 15:50:00|11578|11560|11580.1|11562.1|11590.5|11572.5|11577.3|11559.3|0
1664898900000|2022-10-04 15:55:00|11580.3|11562.3|11593.3|11575.3|11593.3|11575.3|11571.3|11553.3|0
1664899200000|2022-10-04 16:00:00|11593.5|11575.5|11599.3|11581.3|11601.3|11583.3|11590.1|11572.1|0
1664899500000|2022-10-04 16:05:00|11599.8|11581.8|11581|11563|11604.8|11586.8|11580.8|11562.8|0
1664899800000|2022-10-04 16:10:00|11580.5|11562.5|11582.5|11564.5|11589.8|11571.8|11573|11555|0
1664900100000|2022-10-04 16:15:00|11582.6|11564.6|11572.5|11554.5|11587.3|11569.3|11570.5|11552.5|0
1664900400000|2022-10-04 16:20:00|11573.3|11555.3|11566.8|11548.8|11578.8|11560.8|11563|11545|0
1664900700000|2022-10-04 16:25:00|11566|11548|11591|11573|11601|11583|11566|11548|0
1664901000000|2022-10-04 16:30:00|11591.1|11573.1|11593.3|11575.3|11597.3|11579.3|11586.9|11568.9|0
1664901300000|2022-10-04 16:35:00|11593|11575|11586|11568|11593.3|11575.3|11583.4|11565.4|0
1664901600000|2022-10-04 16:40:00|11584.3|11566.3|11572.4|11554.4|11584.3|11566.3|11565.7|11547.7|0
1664901900000|2022-10-04 16:45:00|11572.8|11554.8|11548.3|11530.3|11573.7|11555.7|11544.5|11526.5|0
1664902200000|2022-10-04 16:50:00|11548.5|11530.5|11541.5|11523.5|11555.9|11537.9|11539.7|11521.7|0
1664902500000|2022-10-04 16:55:00|11541|11523|11546.5|11528.5|11552|11534|11536.3|11518.3|0
1664902800000|2022-10-04 17:00:00|11545.3|11527.3|11538.5|11520.5|11552|11534|11531|11513|0
1664903100000|2022-10-04 17:05:00|11537.5|11519.5|11518.2|11500.2|11538.5|11520.5|11514|11496|0
1664903400000|2022-10-04 17:10:00|11517.9|11499.9|11504.3|11486.3|11528.2|11510.2|11504|11486|0
1664903700000|2022-10-04 17:15:00|11504.2|11486.2|11477.8|11459.8|11504.4|11486.4|11474.4|11456.4|0
1664904000000|2022-10-04 17:20:00|11477.5|11459.5|11487.5|11469.5|11493.8|11475.8|11469.9|11451.9|0
1664904300000|2022-10-04 17:25:00|11488|11470|11512.4|11494.4|11516|11498|11487.4|11469.4|0
1664904600000|2022-10-04 17:30:00|11511.8|11493.8|11517.4|11499.4|11525|11507|11510.4|11492.4|0
1664904900000|2022-10-04 17:35:00|11517.3|11499.3|11518.2|11500.2|11521|11503|11507.9|11489.9|0
1664905200000|2022-10-04 17:40:00|11515.3|11497.3|11517.9|11499.9|11529.5|11511.5|11512.8|11494.8|0
1664905500000|2022-10-04 17:45:00|11519|11501|11535.3|11517.3|11539.5|11521.5|11516.8|11498.8|0
1664905800000|2022-10-04 17:50:00|11535|11517|11553.9|11535.9|11562.5|11544.5|11532.4|11514.4|0
1664906100000|2022-10-04 17:55:00|11554.5|11536.5|11553|11535|11567.5|11549.5|11552.9|11534.9|0
1664906400000|2022-10-04 18:00:00|11555.2|11537.2|11552.5|11534.5|11566|11548|11551.4|11533.4|0
1664906700000|2022-10-04 18:05:00|11553.5|11535.5|11556.3|11538.3|11561|11543|11546.4|11528.4|0
1664907000000|2022-10-04 18:10:00|11556.8|11538.8|11548|11530|11560.3|11542.3|11543.2|11525.2|0
1664907300000|2022-10-04 18:15:00|11547.3|11529.3|11547.8|11529.8|11560.3|11542.3|11542.5|11524.5|0
1664907600000|2022-10-04 18:20:00|11547.5|11529.5|11559.5|11541.5|11560.8|11542.8|11543|11525|0
1664907900000|2022-10-04 18:25:00|11560.5|11542.5|11531|11513|11561.3|11543.3|11530.4|11512.4|0
1664908200000|2022-10-04 18:30:00|11530.8|11512.8|11550.3|11532.3|11559.2|11541.2|11527.8|11509.8|0
1664908500000|2022-10-04 18:35:00|11549.3|11531.3|11548.3|11530.3|11554.5|11536.5|11540.5|11522.5|0
1664908800000|2022-10-04 18:40:00|11547.5|11529.5|11554.5|11536.5|11554.5|11536.5|11544.3|11526.3|0
1664909100000|2022-10-04 18:45:00|11553.5|11535.5|11576.8|11558.8|11580.5|11562.5|11552.3|11534.3|0
1664909400000|2022-10-04 18:50:00|11578|11560|11586.5|11568.5|11592.2|11574.2|11578|11560|0
1664909700000|2022-10-04 18:55:00|11586.3|11568.3|11581.5|11563.5|11593|11575|11580|11562|0
1664910000000|2022-10-04 19:00:00|11581.8|11563.8|11571|11553|11587.8|11569.8|11566.5|11548.5|0
1664910300000|2022-10-04 19:05:00|11570.5|11552.5|11555.5|11537.5|11571.7|11553.7|11551.8|11533.8|0
1664910600000|2022-10-04 19:10:00|11556.3|11538.3|11546|11528|11556.3|11538.3|11523.3|11505.3|0
1664910900000|2022-10-04 19:15:00|11544.3|11526.3|11549.8|11531.8|11560.4|11542.4|11542.5|11524.5|0
1664911200000|2022-10-04 19:20:00|11550.7|11532.7|11552.7|11534.7|11554.1|11536.1|11534.3|11516.3|0
1664911500000|2022-10-04 19:25:00|11554.2|11536.2|11558.7|11540.7|11568.4|11550.4|11546.7|11528.7|0
1664911800000|2022-10-04 19:30:00|11556.4|11538.4|11548.8|11530.8|11558.4|11540.4|11542.8|11524.8|0
1664912100000|2022-10-04 19:35:00|11548.7|11530.7|11563.7|11545.7|11575.2|11557.2|11539.3|11521.3|0
1664912400000|2022-10-04 19:40:00|11566.2|11548.2|11554.6|11536.6|11566.2|11548.2|11549.9|11531.9|0
1664912700000|2022-10-04 19:45:00|11553.4|11535.4|11551.6|11533.6|11562.8|11544.8|11549.2|11531.2|0
1664913000000|2022-10-04 19:50:00|11560.7|11542.7|11578.9|11560.9|11579.2|11561.2|11558.2|11540.2|0
1664913300000|2022-10-04 19:55:00|11578.7|11560.7|11590.4|11572.4|11590.9|11572.9|11565.1|11547.1|0
1664913600000|2022-10-04 20:00:00|11587.7|11569.7|11604.8|11586.8|11610.7|11592.7|11577.9|11559.9|0
1664913900000|2022-10-04 20:05:00|11607.1|11589.1|11593.2|11575.2|11608.8|11590.8|11593.2|11575.2|0
1664914200000|2022-10-04 20:10:00|11594.1|11576.1|11585.1|11567.1|11595.2|11577.2|11583.8|11565.8|0
1664914500000|2022-10-04 20:15:00|11584.8|11566.8|11584.4|11566.4|11587.6|11569.6|11582.8|11564.8|0
1664914800000|2022-10-04 20:20:00|11584.7|11566.7|11585.4|11567.4|11585.9|11567.9|11581.1|11563.1|0
1664915100000|2022-10-04 20:25:00|11585.3|11567.3|11588.6|11570.6|11592.2|11574.2|11584.8|11566.8|0
1664915400000|2022-10-04 20:30:00|11588.4|11570.4|11593.3|11575.3|11594.9|11576.9|11584.7|11566.7|0
1664915700000|2022-10-04 20:35:00|11592.8|11574.8|11594.3|11576.3|11594.9|11576.9|11591.6|11573.6|0
1664916000000|2022-10-04 20:40:00|11593.7|11575.7|11592.6|11574.6|11596.4|11578.4|11591.4|11573.4|0
1664916300000|2022-10-04 20:45:00|11591.7|11573.7|11590.3|11572.3|11593.8|11575.8|11588.7|11570.7|0
1664916600000|2022-10-04 20:50:00|11590.2|11572.2|11592.1|11574.1|11594.1|11576.1|11588.4|11570.4|0
1664916900000|2022-10-04 20:55:00|11591.8|11573.8|11590.5|11572.5|11595.6|11577.6|11589.4|11571.4|0
1664917200000|2022-10-04 21:00:00|11590.4|11572.4|11591.6|11573.6|11592.4|11574.4|11590.1|11572.1|0
1664917500000|2022-10-04 21:05:00|11591.4|11573.4|11592|11574|11592.2|11574.2|11591|11573|0
1664917800000|2022-10-04 21:10:00|11591.9|11573.9|11592.5|11574.5|11592.7|11574.7|11591.9|11573.9|0
1664918100000|2022-10-04 21:15:00|11591.7|11573.7|11589.7|11571.7|11592.2|11574.2|11589.2|11571.2|0
1664918400000|2022-10-04 21:20:00|11589.6|11571.6|11589.4|11571.4|11590.4|11572.4|11589.2|11571.2|0
1664918700000|2022-10-04 21:25:00|11590.3|11572.3|11588.8|11570.8|11590.7|11572.7|11588.8|11570.8|0
1664919000000|2022-10-04 21:30:00|11589.1|11571.1|11590.1|11572.1|11590.3|11572.3|11588.5|11570.5|0
1664919300000|2022-10-04 21:35:00|11590.3|11572.3|11590.3|11572.3|11590.4|11572.4|11589.9|11571.9|0
1664919600000|2022-10-04 21:40:00|11590.1|11572.1|11590.2|11572.2|11590.4|11572.4|11589.8|11571.8|0
1664919900000|2022-10-04 21:45:00|11590.3|11572.3|11590.1|11572.1|11590.5|11572.5|11590.1|11572.1|0
1664920200000|2022-10-04 21:50:00|11589.9|11571.9|11589.9|11571.9|11590.2|11572.2|11589.8|11571.8|0
1664920500000|2022-10-04 21:55:00|11590|11572|11587.3|11569.3|11590|11572|11586.4|11568.4|0
1664920800000|2022-10-04 22:00:00|11589.4|11571.4|11576.6|11558.6|11589.4|11571.4|11569.3|11551.3|0
1664921100000|2022-10-04 22:05:00|11577.1|11559.1|11571.8|11553.8|11577.1|11559.1|11567.1|11549.1|0
1664921400000|2022-10-04 22:10:00|11572.2|11554.2|11578.9|11560.9|11579.7|11561.7|11571.9|11553.9|0
1664921700000|2022-10-04 22:15:00|11578.8|11560.8|11581.6|11563.6|11583.6|11565.6|11578.8|11560.8|0
1664922000000|2022-10-04 22:20:00|11581.4|11563.4|11580.6|11562.6|11581.4|11563.4|11575.2|11557.2|0
1664922300000|2022-10-04 22:25:00|11580.7|11562.7|11572.9|11554.9|11580.7|11562.7|11572.7|11554.7|0
1664922600000|2022-10-04 22:30:00|11572.8|11554.8|11566.8|11548.8|11574.4|11556.4|11563.9|11545.9|0
1664922900000|2022-10-04 22:35:00|11567.6|11549.6|11565.6|11547.6|11567.8|11549.8|11561.9|11543.9|0
1664923200000|2022-10-04 22:40:00|11565.4|11547.4|11566.3|11548.3|11569.7|11551.7|11564.9|11546.9|0
1664923500000|2022-10-04 22:45:00|11566.6|11548.6|11562.6|11544.6|11572.4|11554.4|11562.6|11544.6|0
1664923800000|2022-10-04 22:50:00|11562.7|11544.7|11566.1|11548.1|11568.1|11550.1|11562.6|11544.6|0
1664924100000|2022-10-04 22:55:00|11566.2|11548.2|11569.3|11551.3|11570.3|11552.3|11564.6|11546.6|0
1664924400000|2022-10-04 23:00:00|11569.4|11551.4|11562.3|11544.3|11569.4|11551.4|11560.6|11542.6|0
1664924700000|2022-10-04 23:05:00|11562.6|11544.6|11566.2|11548.2|11566.3|11548.3|11557.1|11539.1|0
1664925000000|2022-10-04 23:10:00|11566.6|11548.6|11570.7|11552.7|11572.2|11554.2|11563.1|11545.1|0
1664925300000|2022-10-04 23:15:00|11571.1|11553.1|11566.6|11548.6|11571.3|11553.3|11565.8|11547.8|0
1664925600000|2022-10-04 23:20:00|11566.9|11548.9|11566.2|11548.2|11567.7|11549.7|11563.7|11545.7|0
1664925900000|2022-10-04 23:25:00|11566.6|11548.6|11555.3|11537.3|11567.6|11549.6|11554.9|11536.9|0
1664926200000|2022-10-04 23:30:00|11554.9|11536.9|11563.6|11545.6|11565.2|11547.2|11554.9|11536.9|0
1664926500000|2022-10-04 23:35:00|11563.7|11545.7|11564.2|11546.2|11566.4|11548.4|11561.4|11543.4|0
1664926800000|2022-10-04 23:40:00|11563.8|11545.8|11563.4|11545.4|11566.7|11548.7|11563.1|11545.1|0
1664927100000|2022-10-04 23:45:00|11563.6|11545.6|11563.3|11545.3|11564.8|11546.8|11560.2|11542.2|0
1664927400000|2022-10-04 23:50:00|11563.1|11545.1|11562.2|11544.2|11565.2|11547.2|11559.1|11541.1|0
1664927700000|2022-10-04 23:55:00|11561.7|11543.7|11566.3|11548.3|11566.6|11548.6|11561.4|11543.4|0
1664928000000|2022-10-05 00:00:00|11566.6|11548.6|11558.2|11540.2|11566.6|11548.6|11551.1|11533.1|0
1664928300000|2022-10-05 00:05:00|11558.1|11540.1|11545.8|11527.8|11560.7|11542.7|11542.7|11524.7|0
1664928600000|2022-10-05 00:10:00|11546.1|11528.1|11547.4|11529.4|11551.6|11533.6|11545.8|11527.8|0
1664928900000|2022-10-05 00:15:00|11546.9|11528.9|11544.7|11526.7|11550.1|11532.1|11543.3|11525.3|0
1664929200000|2022-10-05 00:20:00|11544.6|11526.6|11537.6|11519.6|11544.7|11526.7|11536.6|11518.6|0
1664929500000|2022-10-05 00:25:00|11538.1|11520.1|11537.1|11519.1|11540.9|11522.9|11535.4|11517.4|0
1664929800000|2022-10-05 00:30:00|11537.3|11519.3|11539.1|11521.1|11543.2|11525.2|11535.8|11517.8|0
1664930100000|2022-10-05 00:35:00|11539.3|11521.3|11543.8|11525.8|11544.3|11526.3|11536.6|11518.6|0
1664930400000|2022-10-05 00:40:00|11544.1|11526.1|11542.1|11524.1|11548.8|11530.8|11541.1|11523.1|0
1664930700000|2022-10-05 00:45:00|11542.2|11524.2|11524.6|11506.6|11546.3|11528.3|11524.6|11506.6|0
1664931000000|2022-10-05 00:50:00|11525.6|11507.6|11527.2|11509.2|11529.3|11511.3|11518.3|11500.3|0
1664931300000|2022-10-05 00:55:00|11527.1|11509.1|11532.2|11514.2|11532.4|11514.4|11521.8|11503.8|0
1664931600000|2022-10-05 01:00:00|11531.9|11513.9|11533.8|11515.8|11535.7|11517.7|11529.1|11511.1|0
1664931900000|2022-10-05 01:05:00|11534.2|11516.2|11549.1|11531.1|11549.7|11531.7|11533.2|11515.2|0
1664932200000|2022-10-05 01:10:00|11549.2|11531.2|11556.6|11538.6|11556.6|11538.6|11546.8|11528.8|0
1664932500000|2022-10-05 01:15:00|11556.2|11538.2|11542.2|11524.2|11558.2|11540.2|11538.1|11520.1|0
1664932800000|2022-10-05 01:20:00|11542.1|11524.1|11545.1|11527.1|11553.6|11535.6|11542.1|11524.1|0
1664933100000|2022-10-05 01:25:00|11544.4|11526.4|11551.4|11533.4|11552.7|11534.7|11537.1|11519.1|0
1664933400000|2022-10-05 01:30:00|11550.4|11532.4|11529.8|11511.8|11551.9|11533.9|11527.6|11509.6|0
1664933700000|2022-10-05 01:35:00|11529.3|11511.3|11522.4|11504.4|11536.8|11518.8|11522.4|11504.4|0
1664934000000|2022-10-05 01:40:00|11522.9|11504.9|11523.2|11505.2|11524.8|11506.8|11508.8|11490.8|0
1664934300000|2022-10-05 01:45:00|11523.6|11505.6|11519.9|11501.9|11525.4|11507.4|11518.3|11500.3|0
1664934600000|2022-10-05 01:50:00|11521.6|11503.6|11515.3|11497.3|11529.2|11511.2|11515.1|11497.1|0
1664934900000|2022-10-05 01:55:00|11515.1|11497.1|11521.2|11503.2|11524.7|11506.7|11515.1|11497.1|0
1664935200000|2022-10-05 02:00:00|11520.7|11502.7|11532.8|11514.8|11536.3|11518.3|11520.7|11502.7|0
1664935500000|2022-10-05 02:05:00|11532.7|11514.7|11524.1|11506.1|11533.2|11515.2|11520.7|11502.7|0
1664935800000|2022-10-05 02:10:00|11523.6|11505.6|11522.7|11504.7|11527.1|11509.1|11520.3|11502.3|0
1664936100000|2022-10-05 02:15:00|11522.6|11504.6|11529.6|11511.6|11530.2|11512.2|11521.3|11503.3|0
1664936400000|2022-10-05 02:20:00|11528.6|11510.6|11533.3|11515.3|11534.3|11516.3|11527.1|11509.1|0
1664936700000|2022-10-05 02:25:00|11533.2|11515.2|11535.3|11517.3|11543.4|11525.4|11533.2|11515.2|0
1664937000000|2022-10-05 02:30:00|11534.4|11516.4|11525.3|11507.3|11536.4|11518.4|11523.7|11505.7|0
1664937300000|2022-10-05 02:35:00|11525.1|11507.1|11528.1|11510.1|11531.3|11513.3|11524.6|11506.6|0
1664937600000|2022-10-05 02:40:00|11525.7|11507.7|11520.8|11502.8|11527.6|11509.6|11517.2|11499.2|0
1664937900000|2022-10-05 02:45:00|11521.8|11503.8|11525.8|11507.8|11528.1|11510.1|11515.6|11497.6|0
1664938200000|2022-10-05 02:50:00|11525.9|11507.9|11531.3|11513.3|11533.9|11515.9|11525.3|11507.3|0
1664938500000|2022-10-05 02:55:00|11531.6|11513.6|11524.4|11506.4|11531.6|11513.6|11522.1|11504.1|0
1664938800000|2022-10-05 03:00:00|11523.6|11505.6|11526.6|11508.6|11528.6|11510.6|11521.7|11503.7|0
1664939100000|2022-10-05 03:05:00|11526.7|11508.7|11526.9|11508.9|11528.4|11510.4|11521.9|11503.9|0
1664939400000|2022-10-05 03:10:00|11527.2|11509.2|11531.9|11513.9|11534.2|11516.2|11527.2|11509.2|0
1664939700000|2022-10-05 03:15:00|11531.7|11513.7|11531.9|11513.9|11534.9|11516.9|11531.7|11513.7|0
1664940000000|2022-10-05 03:20:00|11532.6|11514.6|11535.6|11517.6|11536.1|11518.1|11530.3|11512.3|0
1664940300000|2022-10-05 03:25:00|11535.7|11517.7|11532.8|11514.8|11536.4|11518.4|11531.9|11513.9|0
1664940600000|2022-10-05 03:30:00|11532.9|11514.9|11525.6|11507.6|11535.3|11517.3|11524.3|11506.3|0
1664940900000|2022-10-05 03:35:00|11524.9|11506.9|11529.4|11511.4|11529.9|11511.9|11523.7|11505.7|0
1664941200000|2022-10-05 03:40:00|11529.3|11511.3|11531.6|11513.6|11531.8|11513.8|11527.6|11509.6|0
1664941500000|2022-10-05 03:45:00|11531.7|11513.7|11533.8|11515.8|11535.2|11517.2|11530.4|11512.4|0
1664941800000|2022-10-05 03:50:00|11533.9|11515.9|11531.2|11513.2|11535.1|11517.1|11529.6|11511.6|0
1664942100000|2022-10-05 03:55:00|11530.9|11512.9|11531.2|11513.2|11532.7|11514.7|11529.1|11511.1|0
1664942400000|2022-10-05 04:00:00|11531.1|11513.1|11531.2|11513.2|11531.9|11513.9|11526.4|11508.4|0
1664942700000|2022-10-05 04:05:00|11531.3|11513.3|11531.2|11513.2|11532.1|11514.1|11524.6|11506.6|0
1664943000000|2022-10-05 04:10:00|11530.6|11512.6|11526.6|11508.6|11533.6|11515.6|11524.9|11506.9|0
1664943300000|2022-10-05 04:15:00|11526.1|11508.1|11521.7|11503.7|11526.9|11508.9|11520.3|11502.3|0
1664943600000|2022-10-05 04:20:00|11521.6|11503.6|11518.2|11500.2|11523.2|11505.2|11516.4|11498.4|0
1664943900000|2022-10-05 04:25:00|11518.3|11500.3|11521.9|11503.9|11521.9|11503.9|11517.6|11499.6|0
1664944200000|2022-10-05 04:30:00|11522.8|11504.8|11524.6|11506.6|11528.2|11510.2|11521.7|11503.7|0
1664944500000|2022-10-05 04:35:00|11525.2|11507.2|11521.7|11503.7|11527.6|11509.6|11521.7|11503.7|0
1664944800000|2022-10-05 04:40:00|11521.8|11503.8|11522.3|11504.3|11525.2|11507.2|11518.9|11500.9|0
1664945100000|2022-10-05 04:45:00|11522.4|11504.4|11526.3|11508.3|11526.7|11508.7|11521.6|11503.6|0
1664945400000|2022-10-05 04:50:00|11526.1|11508.1|11521.8|11503.8|11526.6|11508.6|11520.7|11502.7|0
1664945700000|2022-10-05 04:55:00|11521.6|11503.6|11519.6|11501.6|11522.3|11504.3|11518.7|11500.7|0
1664946000000|2022-10-05 05:00:00|11519.3|11501.3|11526.3|11508.3|11526.6|11508.6|11519.3|11501.3|0
1664946300000|2022-10-05 05:05:00|11526.6|11508.6|11526.8|11508.8|11531.6|11513.6|11525.9|11507.9|0
1664946600000|2022-10-05 05:10:00|11527.6|11509.6|11527.7|11509.7|11527.9|11509.9|11521.1|11503.1|0
1664946900000|2022-10-05 05:15:00|11527.6|11509.6|11532.1|11514.1|11534.1|11516.1|11526.6|11508.6|0
1664947200000|2022-10-05 05:20:00|11531.9|11513.9|11530.8|11512.8|11533.2|11515.2|11528.6|11510.6|0
1664947500000|2022-10-05 05:25:00|11531.1|11513.1|11532.2|11514.2|11535.8|11517.8|11530.6|11512.6|0
1664947800000|2022-10-05 05:30:00|11531.9|11513.9|11534.2|11516.2|11535.1|11517.1|11531.1|11513.1|0
1664948100000|2022-10-05 05:35:00|11534.3|11516.3|11535.7|11517.7|11536.4|11518.4|11533.7|11515.7|0
1664948400000|2022-10-05 05:40:00|11535.6|11517.6|11539.4|11521.4|11539.4|11521.4|11534.8|11516.8|0
1664948700000|2022-10-05 05:45:00|11539.6|11521.6|11534.2|11516.2|11539.6|11521.6|11531.3|11513.3|0
1664949000000|2022-10-05 05:50:00|11534.7|11516.7|11531.9|11513.9|11534.8|11516.8|11528.8|11510.8|0
1664949300000|2022-10-05 05:55:00|11533.3|11515.3|11537.3|11519.3|11540.1|11522.1|11532.7|11514.7|0
1664949600000|2022-10-05 06:00:00|11538.2|11520.2|11536.3|11518.3|11540.2|11522.2|11535.2|11517.2|0
1664949900000|2022-10-05 06:05:00|11535.3|11517.3|11534.9|11516.9|11538.2|11520.2|11529.6|11511.6|0
1664950200000|2022-10-05 06:10:00|11535.1|11517.1|11525.4|11507.4|11537.4|11519.4|11524.8|11506.8|0
1664950500000|2022-10-05 06:15:00|11526.3|11508.3|11527.3|11509.3|11531.6|11513.6|11522.4|11504.4|0
1664950800000|2022-10-05 06:20:00|11527.2|11509.2|11526.3|11508.3|11530.8|11512.8|11523.1|11505.1|0
1664951100000|2022-10-05 06:25:00|11525.7|11507.7|11524.8|11506.8|11531.4|11513.4|11520.7|11502.7|0
1664951400000|2022-10-05 06:30:00|11523.9|11505.9|11533.2|11515.2|11534.4|11516.4|11523.6|11505.6|0
1664951700000|2022-10-05 06:35:00|11533.1|11515.1|11537.6|11519.6|11541.3|11523.3|11533.1|11515.1|0
1664952000000|2022-10-05 06:40:00|11537.8|11519.8|11538.6|11520.6|11539.6|11521.6|11533.1|11515.1|0
1664952300000|2022-10-05 06:45:00|11538.7|11520.7|11533.1|11515.1|11538.7|11520.7|11531.8|11513.8|0
1664952600000|2022-10-05 06:50:00|11532.8|11514.8|11532.7|11514.7|11534.6|11516.6|11529.7|11511.7|0
1664952900000|2022-10-05 06:55:00|11531.7|11513.7|11522.6|11504.6|11534.2|11516.2|11518.8|11500.8|0
1664953200000|2022-10-05 07:00:00|11523.1|11505.1|11522.9|11504.9|11529.8|11511.8|11505.4|11487.4|0
1664953500000|2022-10-05 07:05:00|11521.7|11503.7|11505.1|11487.1|11528.1|11510.1|11503.4|11485.4|0
1664953800000|2022-10-05 07:10:00|11507.3|11489.3|11511.8|11493.8|11526.2|11508.2|11505.2|11487.2|0
1664954100000|2022-10-05 07:15:00|11513.4|11495.4|11509.2|11491.2|11518.1|11500.1|11507.7|11489.7|0
1664954400000|2022-10-05 07:20:00|11508.8|11490.8|11501.8|11483.8|11514.8|11496.8|11498.3|11480.3|0
1664954700000|2022-10-05 07:25:00|11501.4|11483.4|11502.3|11484.3|11511.9|11493.9|11499.1|11481.1|0
1664955000000|2022-10-05 07:30:00|11502.2|11484.2|11521.6|11503.6|11531.4|11513.4|11502.2|11484.2|0
1664955300000|2022-10-05 07:35:00|11521.7|11503.7|11526.7|11508.7|11538.8|11520.8|11521.7|11503.7|0
1664955600000|2022-10-05 07:40:00|11527.2|11509.2|11530.1|11512.1|11537.3|11519.3|11523.8|11505.8|0
1664955900000|2022-10-05 07:45:00|11531.1|11513.1|11535.7|11517.7|11536.8|11518.8|11525.2|11507.2|0
1664956200000|2022-10-05 07:50:00|11535.1|11517.1|11523.3|11505.3|11538.1|11520.1|11521.9|11503.9|0
1664956500000|2022-10-05 07:55:00|11524.2|11506.2|11511.4|11493.4|11526.7|11508.7|11508.6|11490.6|0
1664956800000|2022-10-05 08:00:00|11511.6|11493.6|11514.6|11496.6|11519.8|11501.8|11508.1|11490.1|0
1664957100000|2022-10-05 08:05:00|11514.7|11496.7|11506.2|11488.2|11514.8|11496.8|11504.2|11486.2|0
1664957400000|2022-10-05 08:10:00|11505.9|11487.9|11498.4|11480.4|11505.9|11487.9|11494.3|11476.3|0
1664957700000|2022-10-05 08:15:00|11497.8|11479.8|11487.3|11469.3|11505.6|11487.6|11486.1|11468.1|0
1664958000000|2022-10-05 08:20:00|11487.1|11469.1|11463.9|11445.9|11489.6|11471.6|11463.4|11445.4|0
1664958300000|2022-10-05 08:25:00|11464.3|11446.3|11465.6|11447.6|11472.8|11454.8|11457.9|11439.9|0
1664958600000|2022-10-05 08:30:00|11464.3|11446.3|11479.8|11461.8|11487.4|11469.4|11455.1|11437.1|0
1664958900000|2022-10-05 08:35:00|11479.3|11461.3|11493.8|11475.8|11499.8|11481.8|11479.2|11461.2|0
1664959200000|2022-10-05 08:40:00|11493.7|11475.7|11495.7|11477.7|11498.1|11480.1|11486.1|11468.1|0
1664959500000|2022-10-05 08:45:00|11496.1|11478.1|11501.1|11483.1|11503.3|11485.3|11490.8|11472.8|0
1664959800000|2022-10-05 08:50:00|11501.3|11483.3|11501.3|11483.3|11508.7|11490.7|11496.9|11478.9|0
1664960100000|2022-10-05 08:55:00|11500.8|11482.8|11496.2|11478.2|11502.6|11484.6|11494.7|11476.7|0
1664960400000|2022-10-05 09:00:00|11496.8|11478.8|11492.7|11474.7|11497.8|11479.8|11484.8|11466.8|0
1664960700000|2022-10-05 09:05:00|11492.6|11474.6|11487.6|11469.6|11496.1|11478.1|11479.3|11461.3|0
1664961000000|2022-10-05 09:10:00|11487.7|11469.7|11495.7|11477.7|11500.8|11482.8|11485.2|11467.2|0
1664961300000|2022-10-05 09:15:00|11496.2|11478.2|11498.1|11480.1|11505.3|11487.3|11494.2|11476.2|0
1664961600000|2022-10-05 09:20:00|11497.6|11479.6|11500.8|11482.8|11506.4|11488.4|11490.2|11472.2|0
1664961900000|2022-10-05 09:25:00|11500.3|11482.3|11500.6|11482.6|11502.8|11484.8|11491.8|11473.8|0
1664962200000|2022-10-05 09:30:00|11502.4|11484.4|11499.1|11481.1|11504.1|11486.1|11496.1|11478.1|0
1664962500000|2022-10-05 09:35:00|11499.2|11481.2|11486.9|11468.9|11499.2|11481.2|11486.4|11468.4|0
1664962800000|2022-10-05 09:40:00|11487.3|11469.3|11477.2|11459.2|11489.4|11471.4|11477.2|11459.2|0
1664963100000|2022-10-05 09:45:00|11478.2|11460.2|11474.2|11456.2|11481.2|11463.2|11471.4|11453.4|0
1664963400000|2022-10-05 09:50:00|11474.1|11456.1|11461.7|11443.7|11476.3|11458.3|11461.7|11443.7|0
1664963700000|2022-10-05 09:55:00|11461.8|11443.8|11474.4|11456.4|11474.6|11456.6|11461.6|11443.6|0
1664964000000|2022-10-05 10:00:00|11475.3|11457.3|11489.6|11471.6|11489.6|11471.6|11472.8|11454.8|0
1664964300000|2022-10-05 10:05:00|11489.8|11471.8|11484.8|11466.8|11491.1|11473.1|11482.8|11464.8|0
1664964600000|2022-10-05 10:10:00|11484.6|11466.6|11486.9|11468.9|11488.4|11470.4|11481.3|11463.3|0
1664964900000|2022-10-05 10:15:00|11487.1|11469.1|11479.2|11461.2|11488.2|11470.2|11478.3|11460.3|0
1664965200000|2022-10-05 10:20:00|11479.1|11461.1|11488.6|11470.6|11490.7|11472.7|11477.3|11459.3|0
1664965500000|2022-10-05 10:25:00|11488.4|11470.4|11495.8|11477.8|11495.8|11477.8|11484.4|11466.4|0
1664965800000|2022-10-05 10:30:00|11496.8|11478.8|11500.3|11482.3|11506.4|11488.4|11495.8|11477.8|0
1664966100000|2022-10-05 10:35:00|11501.1|11483.1|11498.3|11480.3|11504.2|11486.2|11491.7|11473.7|0
1664966400000|2022-10-05 10:40:00|11498.2|11480.2|11503.2|11485.2|11508.2|11490.2|11496.4|11478.4|0
1664966700000|2022-10-05 10:45:00|11503.6|11485.6|11498.8|11480.8|11504.1|11486.1|11496.6|11478.6|0
1664967000000|2022-10-05 10:50:00|11498.7|11480.7|11507.1|11489.1|11510.1|11492.1|11497.7|11479.7|0
1664967300000|2022-10-05 10:55:00|11507.6|11489.6|11511.2|11493.2|11511.3|11493.3|11505.4|11487.4|0
1664967600000|2022-10-05 11:00:00|11511.4|11493.4|11510.6|11492.6|11513.2|11495.2|11506.7|11488.7|0
1664967900000|2022-10-05 11:05:00|11510.7|11492.7|11501.8|11483.8|11511.3|11493.3|11500.2|11482.2|0
1664968200000|2022-10-05 11:10:00|11501.4|11483.4|11493.3|11475.3|11502.3|11484.3|11486.6|11468.6|0
1664968500000|2022-10-05 11:15:00|11493.2|11475.2|11492.3|11474.3|11501.2|11483.2|11489.8|11471.8|0
1664968800000|2022-10-05 11:20:00|11492.6|11474.6|11488.8|11470.8|11492.9|11474.9|11483.2|11465.2|0
1664969100000|2022-10-05 11:25:00|11488.7|11470.7|11499.4|11481.4|11499.4|11481.4|11488.3|11470.3|0
1664969400000|2022-10-05 11:30:00|11499.3|11481.3|11498.4|11480.4|11512.6|11494.6|11494.7|11476.7|0
1664969700000|2022-10-05 11:35:00|11498.7|11480.7|11484.1|11466.1|11498.7|11480.7|11482.3|11464.3|0
1664970000000|2022-10-05 11:40:00|11483.6|11465.6|11486.1|11468.1|11493.7|11475.7|11480.4|11462.4|0
1664970300000|2022-10-05 11:45:00|11485.9|11467.9|11483.7|11465.7|11494.4|11476.4|11483.7|11465.7|0
1664970600000|2022-10-05 11:50:00|11485.1|11467.1|11483.1|11465.1|11487.3|11469.3|11481.7|11463.7|0
1664970900000|2022-10-05 11:55:00|11482.9|11464.9|11484.8|11466.8|11490.4|11472.4|11475.8|11457.8|0
1664971200000|2022-10-05 12:00:00|11485.3|11467.3|11487.2|11469.2|11488.4|11470.4|11482.6|11464.6|0
1664971500000|2022-10-05 12:05:00|11487.4|11469.4|11474.1|11456.1|11489.7|11471.7|11470.6|11452.6|0
1664971800000|2022-10-05 12:10:00|11473.7|11455.7|11486.9|11468.9|11487.9|11469.9|11471.7|11453.7|0
1664972100000|2022-10-05 12:15:00|11481.7|11463.7|11479.7|11461.7|11491.7|11473.7|11466.9|11448.9|0
1664972400000|2022-10-05 12:20:00|11479.9|11461.9|11465.4|11447.4|11479.9|11461.9|11462.6|11444.6|0
1664972700000|2022-10-05 12:25:00|11466.1|11448.1|11472.3|11454.3|11473.8|11455.8|11455.7|11437.7|0
1664973000000|2022-10-05 12:30:00|11471.3|11453.3|11476.3|11458.3|11483.4|11465.4|11465.9|11447.9|0
1664973300000|2022-10-05 12:35:00|11475.2|11457.2|11475.8|11457.8|11484.6|11466.6|11469.4|11451.4|0
1664973600000|2022-10-05 12:40:00|11475.7|11457.7|11471.7|11453.7|11481.8|11463.8|11464.8|11446.8|0
1664973900000|2022-10-05 12:45:00|11471.2|11453.2|11466.7|11448.7|11472.3|11454.3|11463.9|11445.9|0
1664974200000|2022-10-05 12:50:00|11466.9|11448.9|11467.6|11449.6|11470.2|11452.2|11462.7|11444.7|0
1664974500000|2022-10-05 12:55:00|11466.7|11448.7|11458.1|11440.1|11467.4|11449.4|11448.7|11430.7|0
1664974800000|2022-10-05 13:00:00|11456.7|11438.7|11465.9|11447.9|11465.9|11447.9|11454.4|11436.4|0
1664975100000|2022-10-05 13:05:00|11466.3|11448.3|11435.1|11417.1|11466.6|11448.6|11433.9|11415.9|0
1664975400000|2022-10-05 13:10:00|11435.2|11417.2|11423.4|11405.4|11436.1|11418.1|11422.9|11404.9|0
1664975700000|2022-10-05 13:15:00|11423.3|11405.3|11434.9|11416.9|11436.1|11418.1|11422.7|11404.7|0
1664976000000|2022-10-05 13:20:00|11435.7|11417.7|11434.7|11416.7|11440.9|11422.9|11432.2|11414.2|0
1664976300000|2022-10-05 13:25:00|11433.6|11415.6|11428.9|11410.9|11436.3|11418.3|11424.4|11406.4|0
1664976600000|2022-10-05 13:30:00|11430.7|11412.7|11473.4|11455.4|11483.9|11465.9|11425.9|11407.9|0
1664976900000|2022-10-05 13:35:00|11470.8|11452.8|11437.4|11419.4|11475.8|11457.8|11425.6|11407.6|0
1664977200000|2022-10-05 13:40:00|11436.2|11418.2|11416.2|11398.2|11439.7|11421.7|11411.8|11393.8|0
1664977500000|2022-10-05 13:45:00|11412.4|11394.4|11445.9|11427.9|11457.7|11439.7|11412.4|11394.4|0
1664977800000|2022-10-05 13:50:00|11442.9|11424.9|11422.7|11404.7|11457.4|11439.4|11418.4|11400.4|0
1664978100000|2022-10-05 13:55:00|11425.6|11407.6|11444.2|11426.2|11448.1|11430.1|11425.6|11407.6|0
1664978400000|2022-10-05 14:00:00|11425.8|11407.8|11379.4|11361.4|11444.9|11426.9|11377.9|11359.9|0
1664978700000|2022-10-05 14:05:00|11379.7|11361.7|11367.7|11349.7|11391.6|11373.6|11367.2|11349.2|0
1664979000000|2022-10-05 14:10:00|11367.9|11349.9|11377.2|11359.2|11398.9|11380.9|11367.9|11349.9|0
1664979300000|2022-10-05 14:15:00|11373.7|11355.7|11346.4|11328.4|11375.2|11357.2|11338.9|11320.9|0
1664979600000|2022-10-05 14:20:00|11344.4|11326.4|11341.9|11323.9|11365.2|11347.2|11336.3|11318.3|0
1664979900000|2022-10-05 14:25:00|11340.3|11322.3|11331.6|11313.6|11352.2|11334.2|11330.7|11312.7|0
1664980200000|2022-10-05 14:30:00|11326.4|11308.4|11319.4|11301.4|11343.7|11325.7|11314.2|11296.2|0
1664980500000|2022-10-05 14:35:00|11321.6|11303.6|11341.2|11323.2|11343.8|11325.8|11318.2|11300.2|0
1664980800000|2022-10-05 14:40:00|11340.9|11322.9|11349.2|11331.2|11352.9|11334.9|11329.7|11311.7|0
1664981100000|2022-10-05 14:45:00|11349.7|11331.7|11342.4|11324.4|11358.9|11340.9|11341.9|11323.9|0
1664981400000|2022-10-05 14:50:00|11341.7|11323.7|11342.8|11324.8|11344.4|11326.4|11322.2|11304.2|0
1664981700000|2022-10-05 14:55:00|11344.2|11326.2|11326.7|11308.7|11344.2|11326.2|11319.4|11301.4|0
1664982000000|2022-10-05 15:00:00|11325.2|11307.2|11352.9|11334.9|11358.2|11340.2|11321.9|11303.9|0
1664982300000|2022-10-05 15:05:00|11351.2|11333.2|11345.2|11327.2|11353.2|11335.2|11332.9|11314.9|0
1664982600000|2022-10-05 15:10:00|11345.4|11327.4|11358.2|11340.2|11360.4|11342.4|11336.9|11318.9|0
1664982900000|2022-10-05 15:15:00|11358.8|11340.8|11370.4|11352.4|11370.9|11352.9|11345.4|11327.4|0
1664983200000|2022-10-05 15:20:00|11370.7|11352.7|11378.9|11360.9|11379.4|11361.4|11360.8|11342.8|0
1664983500000|2022-10-05 15:25:00|11377.3|11359.3|11372.9|11354.9|11382.2|11364.2|11364.6|11346.6|0
1664983800000|2022-10-05 15:30:00|11373.1|11355.1|11371.9|11353.9|11376.7|11358.7|11362.2|11344.2|0
1664984100000|2022-10-05 15:35:00|11371.7|11353.7|11399.4|11381.4|11400.2|11382.2|11370.6|11352.6|0
1664984400000|2022-10-05 15:40:00|11399.9|11381.9|11388.4|11370.4|11404.1|11386.1|11386.9|11368.9|0
1664984700000|2022-10-05 15:45:00|11388.9|11370.9|11374.2|11356.2|11396.6|11378.6|11373.7|11355.7|0
1664985000000|2022-10-05 15:50:00|11375.7|11357.7|11391.4|11373.4|11395.3|11377.3|11371.4|11353.4|0
1664985300000|2022-10-05 15:55:00|11392.1|11374.1|11399.4|11381.4|11401.6|11383.6|11389.6|11371.6|0
1664985600000|2022-10-05 16:00:00|11401.4|11383.4|11385.4|11367.4|11402.1|11384.1|11372.7|11354.7|0
1664985900000|2022-10-05 16:05:00|11385.9|11367.9|11436.3|11418.3|11443.4|11425.4|11385.2|11367.2|0
1664986200000|2022-10-05 16:10:00|11434.7|11416.7|11453.2|11435.2|11469.7|11451.7|11433.3|11415.3|0
1664986500000|2022-10-05 16:15:00|11454.2|11436.2|11472.8|11454.8|11482.2|11464.2|11452.4|11434.4|0
1664986800000|2022-10-05 16:20:00|11473.9|11455.9|11469.1|11451.1|11476.9|11458.9|11458.4|11440.4|0
1664987100000|2022-10-05 16:25:00|11468.9|11450.9|11457.7|11439.7|11469.8|11451.8|11449.2|11431.2|0
1664987400000|2022-10-05 16:30:00|11459.2|11441.2|11453.1|11435.1|11466.9|11448.9|11450.1|11432.1|0
1664987700000|2022-10-05 16:35:00|11452.9|11434.9|11460.8|11442.8|11462.7|11444.7|11445.1|11427.1|0
1664988000000|2022-10-05 16:40:00|11459.2|11441.2|11470.9|11452.9|11471.7|11453.7|11451.2|11433.2|0
1664988300000|2022-10-05 16:45:00|11471.2|11453.2|11505.9|11487.9|11506.8|11488.8|11463.3|11445.3|0
1664988600000|2022-10-05 16:50:00|11505.7|11487.7|11507.1|11489.1|11512.7|11494.7|11496.8|11478.8|0
1664988900000|2022-10-05 16:55:00|11506.2|11488.2|11487.2|11469.2|11508.7|11490.7|11484.9|11466.9|0
1664989200000|2022-10-05 17:00:00|11487.6|11469.6|11497.9|11479.9|11500.4|11482.4|11483.8|11465.8|0
1664989500000|2022-10-05 17:05:00|11498.4|11480.4|11510.6|11492.6|11525.7|11507.7|11497.4|11479.4|0
1664989800000|2022-10-05 17:10:00|11511.2|11493.2|11527.2|11509.2|11527.7|11509.7|11511.2|11493.2|0
1664990100000|2022-10-05 17:15:00|11527.7|11509.7|11548.2|11530.2|11548.2|11530.2|11526.7|11508.7|0
1664990400000|2022-10-05 17:20:00|11548.7|11530.7|11549.4|11531.4|11570.6|11552.6|11545.9|11527.9|0
1664990700000|2022-10-05 17:25:00|11549.2|11531.2|11539.7|11521.7|11552.9|11534.9|11538.7|11520.7|0
1664991000000|2022-10-05 17:30:00|11539.2|11521.2|11530.7|11512.7|11545.3|11527.3|11528.8|11510.8|0
1664991300000|2022-10-05 17:35:00|11530.6|11512.6|11544.7|11526.7|11544.7|11526.7|11521.7|11503.7|0
1664991600000|2022-10-05 17:40:00|11544.6|11526.6|11538.8|11520.8|11544.6|11526.6|11524.7|11506.7|0
1664991900000|2022-10-05 17:45:00|11538.9|11520.9|11552.8|11534.8|11558.4|11540.4|11531.2|11513.2|0
1664992200000|2022-10-05 17:50:00|11551.6|11533.6|11541.9|11523.9|11556.1|11538.1|11530.7|11512.7|0
1664992500000|2022-10-05 17:55:00|11542.1|11524.1|11516.9|11498.9|11545.8|11527.8|11516.1|11498.1|0
1664992800000|2022-10-05 18:00:00|11516.1|11498.1|11531.3|11513.3|11538.8|11520.8|11510.1|11492.1|0
1664993100000|2022-10-05 18:05:00|11533.3|11515.3|11529.1|11511.1|11543.6|11525.6|11526.9|11508.9|0
1664993400000|2022-10-05 18:10:00|11528.6|11510.6|11542.6|11524.6|11549.9|11531.9|11528.1|11510.1|0
1664993700000|2022-10-05 18:15:00|11542.9|11524.9|11558.8|11540.8|11562.1|11544.1|11535.3|11517.3|0
1664994000000|2022-10-05 18:20:00|11556.3|11538.3|11557.1|11539.1|11559.6|11541.6|11546.8|11528.8|0
1664994300000|2022-10-05 18:25:00|11556.9|11538.9|11559.8|11541.8|11566.3|11548.3|11539.3|11521.3|0
1664994600000|2022-10-05 18:30:00|11561.1|11543.1|11548.3|11530.3|11566.6|11548.6|11545.9|11527.9|0
1664994900000|2022-10-05 18:35:00|11548.1|11530.1|11566.6|11548.6|11578.3|11560.3|11547.3|11529.3|0
1664995200000|2022-10-05 18:40:00|11567.6|11549.6|11571.1|11553.1|11573.8|11555.8|11561.6|11543.6|0
1664995500000|2022-10-05 18:45:00|11571.6|11553.6|11567.4|11549.4|11581.1|11563.1|11564.3|11546.3|0
1664995800000|2022-10-05 18:50:00|11567.6|11549.6|11573.1|11555.1|11584.8|11566.8|11559.1|11541.1|0
1664996100000|2022-10-05 18:55:00|11574.6|11556.6|11595.1|11577.1|11596.8|11578.8|11572.1|11554.1|0
1664996400000|2022-10-05 19:00:00|11596.1|11578.1|11619.1|11601.1|11623.7|11605.7|11596.1|11578.1|0
1664996700000|2022-10-05 19:05:00|11620.4|11602.4|11617.8|11599.8|11623.1|11605.1|11607.4|11589.4|0
1664997000000|2022-10-05 19:10:00|11618.3|11600.3|11636.3|11618.3|11637.4|11619.4|11608.4|11590.4|0
1664997300000|2022-10-05 19:15:00|11637.4|11619.4|11647.6|11629.6|11660.2|11642.2|11630.3|11612.3|0
1664997600000|2022-10-05 19:20:00|11646|11628|11639.6|11621.6|11649.5|11631.5|11630.5|11612.5|0
1664997900000|2022-10-05 19:25:00|11639.2|11621.2|11618.1|11600.1|11639.2|11621.2|11616.4|11598.4|0
1664998200000|2022-10-05 19:30:00|11618.7|11600.7|11622|11604|11630.5|11612.5|11616.6|11598.6|0
1664998500000|2022-10-05 19:35:00|11622.1|11604.1|11625.7|11607.7|11635.4|11617.4|11617.5|11599.5|0
1664998800000|2022-10-05 19:40:00|11625.9|11607.9|11633.5|11615.5|11636.7|11618.7|11620|11602|0
1664999100000|2022-10-05 19:45:00|11631.5|11613.5|11618.4|11600.4|11643.2|11625.2|11613.7|11595.7|0
1664999400000|2022-10-05 19:50:00|11614.9|11596.9|11572.5|11554.5|11614.9|11596.9|11562.5|11544.5|0
1664999700000|2022-10-05 19:55:00|11573|11555|11583.4|11565.4|11590.7|11572.7|11560.4|11542.4|0
1665000000000|2022-10-05 20:00:00|11583.7|11565.7|11600.2|11582.2|11612.1|11594.1|11583.7|11565.7|0
1665000300000|2022-10-05 20:05:00|11600.1|11582.1|11596.4|11578.4|11603.7|11585.7|11592.3|11574.3|0
1665000600000|2022-10-05 20:10:00|11597.2|11579.2|11598.8|11580.8|11602.7|11584.7|11592.2|11574.2|0
1665000900000|2022-10-05 20:15:00|11598.6|11580.6|11597.9|11579.9|11601.7|11583.7|11597.3|11579.3|0
1665001200000|2022-10-05 20:20:00|11597.8|11579.8|11590.2|11572.2|11599.3|11581.3|11590.2|11572.2|0
1665001500000|2022-10-05 20:25:00|11590.3|11572.3|11583.7|11565.7|11590.3|11572.3|11580.8|11562.8|0
1665001800000|2022-10-05 20:30:00|11584.1|11566.1|11586.6|11568.6|11589.4|11571.4|11584.1|11566.1|0
1665002100000|2022-10-05 20:35:00|11586.3|11568.3|11584.9|11566.9|11586.4|11568.4|11580.9|11562.9|0
1665002400000|2022-10-05 20:40:00|11584.8|11566.8|11581.1|11563.1|11584.8|11566.8|11579.6|11561.6|0
1665002700000|2022-10-05 20:45:00|11580.7|11562.7|11580.4|11562.4|11583.8|11565.8|11580.1|11562.1|0
1665003000000|2022-10-05 20:50:00|11580.6|11562.6|11577.2|11559.2|11582.6|11564.6|11577.2|11559.2|0
1665003300000|2022-10-05 20:55:00|11577.1|11559.1|11576.8|11558.8|11579.1|11561.1|11575.9|11557.9|0
1665003600000|2022-10-05 21:00:00|11576.9|11558.9|11572.9|11554.9|11577.6|11559.6|11572.5|11554.5|0
1665003900000|2022-10-05 21:05:00|11573|11555|11574.2|11556.2|11574.7|11556.7|11573|11555|0
1665004200000|2022-10-05 21:10:00|11574.3|11556.3|11574.4|11556.4|11574.6|11556.6|11573.9|11555.9|0
1665004500000|2022-10-05 21:15:00|11574.5|11556.5|11572.3|11554.3|11574.5|11556.5|11572|11554|0
1665004800000|2022-10-05 21:20:00|11572.9|11554.9|11573.3|11555.3|11573.4|11555.4|11572.9|11554.9|0
1665005100000|2022-10-05 21:25:00|11573.2|11555.2|11572.5|11554.5|11573.5|11555.5|11572.4|11554.4|0
1665005400000|2022-10-05 21:30:00|11572.7|11554.7|11571.7|11553.7|11574.4|11556.4|11571.6|11553.6|0
1665005700000|2022-10-05 21:35:00|11571.6|11553.6|11565.8|11547.8|11571.8|11553.8|11565.8|11547.8|0
1665006000000|2022-10-05 21:40:00|11565.9|11547.9|11564.3|11546.3|11565.9|11547.9|11563.5|11545.5|0
1665006300000|2022-10-05 21:45:00|11564.4|11546.4|11563.3|11545.3|11564.6|11546.6|11563.3|11545.3|0
1665006600000|2022-10-05 21:50:00|11563.4|11545.4|11566.6|11548.6|11566.8|11548.8|11563.4|11545.4|0
1665006900000|2022-10-05 21:55:00|11566.7|11548.7|11565.3|11547.3|11567.4|11549.4|11565.2|11547.2|0
1665007200000|2022-10-05 22:00:00|11573.9|11555.9|11570.1|11552.1|11576.8|11558.8|11567.2|11549.2|0
1665007500000|2022-10-05 22:05:00|11569.2|11551.2|11564.6|11546.6|11569.2|11551.2|11564.6|11546.6|0
1665007800000|2022-10-05 22:10:00|11565.2|11547.2|11568.6|11550.6|11572.1|11554.1|11564.2|11546.2|0
1665008100000|2022-10-05 22:15:00|11568.8|11550.8|11585.3|11567.3|11586.7|11568.7|11568.8|11550.8|0
1665008400000|2022-10-05 22:20:00|11584.9|11566.9|11584.1|11566.1|11585.1|11567.1|11577.1|11559.1|0
1665008700000|2022-10-05 22:25:00|11583.8|11565.8|11580.3|11562.3|11583.8|11565.8|11578.1|11560.1|0
1665009000000|2022-10-05 22:30:00|11580.4|11562.4|11580.6|11562.6|11581.7|11563.7|11576.3|11558.3|0
1665009300000|2022-10-05 22:35:00|11580.7|11562.7|11592.1|11574.1|11594.2|11576.2|11579.9|11561.9|0
1665009600000|2022-10-05 22:40:00|11592.2|11574.2|11590.4|11572.4|11594.6|11576.6|11589.8|11571.8|0
1665009900000|2022-10-05 22:45:00|11591.1|11573.1|11594.3|11576.3|11595.1|11577.1|11591.1|11573.1|0
1665010200000|2022-10-05 22:50:00|11594.1|11576.1|11599.1|11581.1|11601.3|11583.3|11590.7|11572.7|0
1665010500000|2022-10-05 22:55:00|11598.6|11580.6|11598.9|11580.9|11601.9|11583.9|11596.6|11578.6|0
1665010800000|2022-10-05 23:00:00|11600.1|11582.1|11593.4|11575.4|11601.3|11583.3|11593.1|11575.1|0
1665011100000|2022-10-05 23:05:00|11593.6|11575.6|11593.3|11575.3|11595.3|11577.3|11591.4|11573.4|0
1665011400000|2022-10-05 23:10:00|11593.1|11575.1|11598.2|11580.2|11601.1|11583.1|11592.8|11574.8|0
1665011700000|2022-10-05 23:15:00|11598.6|11580.6|11605.1|11587.1|11607.4|11589.4|11597.8|11579.8|0
1665012000000|2022-10-05 23:20:00|11604.9|11586.9|11607.8|11589.8|11609.1|11591.1|11603.1|11585.1|0
1665012300000|2022-10-05 23:25:00|11607.6|11589.6|11601.9|11583.9|11608.2|11590.2|11600.2|11582.2|0
1665012600000|2022-10-05 23:30:00|11601.8|11583.8|11606.2|11588.2|11606.4|11588.4|11600.3|11582.3|0
1665012900000|2022-10-05 23:35:00|11606.1|11588.1|11607.4|11589.4|11607.8|11589.8|11604.3|11586.3|0
1665013200000|2022-10-05 23:40:00|11607.3|11589.3|11613.3|11595.3|11613.4|11595.4|11605.7|11587.7|0
1665013500000|2022-10-05 23:45:00|11613.7|11595.7|11621.8|11603.8|11622.3|11604.3|11613.3|11595.3|0
1665013800000|2022-10-05 23:50:00|11621.7|11603.7|11639.7|11621.7|11643.1|11625.1|11619.2|11601.2|0
1665014100000|2022-10-05 23:55:00|11639.2|11621.2|11646.8|11628.8|11647.7|11629.7|11639.2|11621.2|0
1665014400000|2022-10-06 00:00:00|11648.3|11630.3|11643.4|11625.4|11650.2|11632.2|11638.9|11620.9|0
1665014700000|2022-10-06 00:05:00|11643.8|11625.8|11637.3|11619.3|11644.1|11626.1|11633.1|11615.1|0
1665015000000|2022-10-06 00:10:00|11636.7|11618.7|11661.6|11643.6|11668.3|11650.3|11635.9|11617.9|0
1665015300000|2022-10-06 00:15:00|11662.2|11644.2|11676.8|11658.8|11677.2|11659.2|11661.1|11643.1|0
1665015600000|2022-10-06 00:20:00|11675.8|11657.8|11666.7|11648.7|11677.6|11659.6|11665.2|11647.2|0
1665015900000|2022-10-06 00:25:00|11666.8|11648.8|11673.6|11655.6|11674.8|11656.8|11664.1|11646.1|0
1665016200000|2022-10-06 00:30:00|11673.8|11655.8|11666.6|11648.6|11675.8|11657.8|11665.8|11647.8|0
1665016500000|2022-10-06 00:35:00|11666.4|11648.4|11664.7|11646.7|11666.6|11648.6|11660.2|11642.2|0
1665016800000|2022-10-06 00:40:00|11665.1|11647.1|11668.4|11650.4|11673.3|11655.3|11663.1|11645.1|0
1665017100000|2022-10-06 00:45:00|11668.8|11650.8|11670.2|11652.2|11673.6|11655.6|11668.8|11650.8|0
1665017400000|2022-10-06 00:50:00|11669.1|11651.1|11662.2|11644.2|11669.2|11651.2|11661.3|11643.3|0
1665017700000|2022-10-06 00:55:00|11662.1|11644.1|11654.4|11636.4|11662.3|11644.3|11651.3|11633.3|0
1665018000000|2022-10-06 01:00:00|11655.3|11637.3|11653.3|11635.3|11655.3|11637.3|11645.8|11627.8|0
1665018300000|2022-10-06 01:05:00|11653.7|11635.7|11654.1|11636.1|11660.9|11642.9|11651.8|11633.8|0
1665018600000|2022-10-06 01:10:00|11654.9|11636.9|11641.4|11623.4|11654.9|11636.9|11639.6|11621.6|0
1665018900000|2022-10-06 01:15:00|11641.6|11623.6|11653.2|11635.2|11653.7|11635.7|11639.8|11621.8|0
1665019200000|2022-10-06 01:20:00|11652.8|11634.8|11629.2|11611.2|11652.8|11634.8|11628.9|11610.9|0
1665019500000|2022-10-06 01:25:00|11629.4|11611.4|11626.6|11608.6|11634.8|11616.8|11624.3|11606.3|0
1665019800000|2022-10-06 01:30:00|11625.9|11607.9|11634.1|11616.1|11634.3|11616.3|11616.3|11598.3|0
1665020100000|2022-10-06 01:35:00|11634.6|11616.6|11633.2|11615.2|11635.6|11617.6|11624.6|11606.6|0
1665020400000|2022-10-06 01:40:00|11633.6|11615.6|11633.4|11615.4|11633.7|11615.7|11621.8|11603.8|0
1665020700000|2022-10-06 01:45:00|11633.1|11615.1|11637.1|11619.1|11643.6|11625.6|11632.6|11614.6|0
1665021000000|2022-10-06 01:50:00|11637.7|11619.7|11641.8|11623.8|11655.9|11637.9|11636.9|11618.9|0
1665021300000|2022-10-06 01:55:00|11643.8|11625.8|11638.7|11620.7|11647.6|11629.6|11636.7|11618.7|0
1665021600000|2022-10-06 02:00:00|11638.6|11620.6|11645.7|11627.7|11646.6|11628.6|11636.3|11618.3|0
1665021900000|2022-10-06 02:05:00|11645.3|11627.3|11632.7|11614.7|11647.6|11629.6|11632.2|11614.2|0
1665022200000|2022-10-06 02:10:00|11633.1|11615.1|11629.4|11611.4|11635.7|11617.7|11624.3|11606.3|0
1665022500000|2022-10-06 02:15:00|11629.6|11611.6|11631.6|11613.6|11632.9|11614.9|11624.3|11606.3|0
1665022800000|2022-10-06 02:20:00|11631.4|11613.4|11623.6|11605.6|11636.1|11618.1|11623.2|11605.2|0
1665023100000|2022-10-06 02:25:00|11623.8|11605.8|11627.8|11609.8|11631.8|11613.8|11623.8|11605.8|0
1665023400000|2022-10-06 02:30:00|11627.7|11609.7|11635.1|11617.1|11636.1|11618.1|11622.8|11604.8|0
1665023700000|2022-10-06 02:35:00|11635.6|11617.6|11633.3|11615.3|11636.3|11618.3|11629.3|11611.3|0
1665024000000|2022-10-06 02:40:00|11633.6|11615.6|11635.4|11617.4|11641.1|11623.1|11631.3|11613.3|0
1665024300000|2022-10-06 02:45:00|11637.1|11619.1|11640.4|11622.4|11641.8|11623.8|11635.3|11617.3|0
1665024600000|2022-10-06 02:50:00|11640.3|11622.3|11641.4|11623.4|11642.1|11624.1|11637.6|11619.6|0
1665024900000|2022-10-06 02:55:00|11640.8|11622.8|11639.2|11621.2|11646.2|11628.2|11638.3|11620.3|0
1665025200000|2022-10-06 03:00:00|11640.1|11622.1|11645.6|11627.6|11649.3|11631.3|11639.2|11621.2|0
1665025500000|2022-10-06 03:05:00|11644.7|11626.7|11642.7|11624.7|11646.9|11628.9|11641.1|11623.1|0
1665025800000|2022-10-06 03:10:00|11643.3|11625.3|11652.4|11634.4|11653.1|11635.1|11641.3|11623.3|0
1665026100000|2022-10-06 03:15:00|11652.3|11634.3|11652.1|11634.1|11655.6|11637.6|11650.1|11632.1|0
1665026400000|2022-10-06 03:20:00|11652.3|11634.3|11650.8|11632.8|11653.2|11635.2|11649.2|11631.2|0
1665026700000|2022-10-06 03:25:00|11650.6|11632.6|11656.8|11638.8|11660.7|11642.7|11650.3|11632.3|0
1665027000000|2022-10-06 03:30:00|11656.6|11638.6|11648.6|11630.6|11658.2|11640.2|11648.2|11630.2|0
1665027300000|2022-10-06 03:35:00|11648.4|11630.4|11643.9|11625.9|11649.9|11631.9|11643.3|11625.3|0
1665027600000|2022-10-06 03:40:00|11644.1|11626.1|11642.8|11624.8|11645.3|11627.3|11642.7|11624.7|0
1665027900000|2022-10-06 03:45:00|11643.6|11625.6|11640.6|11622.6|11644.8|11626.8|11640.6|11622.6|0
1665028200000|2022-10-06 03:50:00|11640.4|11622.4|11643.6|11625.6|11643.7|11625.7|11637.3|11619.3|0
1665028500000|2022-10-06 03:55:00|11643.7|11625.7|11642.9|11624.9|11646.3|11628.3|11641.8|11623.8|0
1665028800000|2022-10-06 04:00:00|11643.3|11625.3|11639.3|11621.3|11643.3|11625.3|11634.9|11616.9|0
1665029100000|2022-10-06 04:05:00|11639.4|11621.4|11636.8|11618.8|11639.4|11621.4|11634.8|11616.8|0
1665029400000|2022-10-06 04:10:00|11636.9|11618.9|11635.8|11617.8|11640.9|11622.9|11635.2|11617.2|0
1665029700000|2022-10-06 04:15:00|11635.9|11617.9|11638.1|11620.1|11638.9|11620.9|11628.2|11610.2|0
1665030000000|2022-10-06 04:20:00|11638.2|11620.2|11641.1|11623.1|11643.7|11625.7|11638.2|11620.2|0
1665030300000|2022-10-06 04:25:00|11640.9|11622.9|11638.1|11620.1|11641.8|11623.8|11631.8|11613.8|0
1665030600000|2022-10-06 04:30:00|11638.6|11620.6|11637.4|11619.4|11639.1|11621.1|11633.1|11615.1|0
1665030900000|2022-10-06 04:35:00|11637.6|11619.6|11635.7|11617.7|11640.3|11622.3|11635.1|11617.1|0
1665031200000|2022-10-06 04:40:00|11635.8|11617.8|11639.8|11621.8|11639.8|11621.8|11635.1|11617.1|0
1665031500000|2022-10-06 04:45:00|11639.3|11621.3|11644.9|11626.9|11646.3|11628.3|11639.1|11621.1|0
1665031800000|2022-10-06 04:50:00|11644.8|11626.8|11647.6|11629.6|11649.7|11631.7|11644.6|11626.6|0
1665032100000|2022-10-06 04:55:00|11647.7|11629.7|11648.4|11630.4|11648.4|11630.4|11644.7|11626.7|0
1665032400000|2022-10-06 05:00:00|11648.6|11630.6|11644.4|11626.4|11650.7|11632.7|11642.6|11624.6|0
1665032700000|2022-10-06 05:05:00|11644.2|11626.2|11644.9|11626.9|11646.1|11628.1|11641.1|11623.1|0
1665033000000|2022-10-06 05:10:00|11645.2|11627.2|11649.3|11631.3|11652.8|11634.8|11644.2|11626.2|0
1665033300000|2022-10-06 05:15:00|11648.6|11630.6|11646.2|11628.2|11650.6|11632.6|11644.6|11626.6|0
1665033600000|2022-10-06 05:20:00|11645.3|11627.3|11649.7|11631.7|11650.4|11632.4|11643.2|11625.2|0
1665033900000|2022-10-06 05:25:00|11649.8|11631.8|11656.8|11638.8|11656.8|11638.8|11648.3|11630.3|0
1665034200000|2022-10-06 05:30:00|11655.3|11637.3|11660.9|11642.9|11662.7|11644.7|11654.3|11636.3|0
1665034500000|2022-10-06 05:35:00|11661.1|11643.1|11662.6|11644.6|11664.9|11646.9|11659.3|11641.3|0
1665034800000|2022-10-06 05:40:00|11662.7|11644.7|11656.8|11638.8|11664.6|11646.6|11656.7|11638.7|0
1665035100000|2022-10-06 05:45:00|11656.6|11638.6|11657.1|11639.1|11661.7|11643.7|11656.3|11638.3|0
1665035400000|2022-10-06 05:50:00|11656.9|11638.9|11657.7|11639.7|11660.3|11642.3|11656.6|11638.6|0
1665035700000|2022-10-06 05:55:00|11657.9|11639.9|11655.1|11637.1|11660.1|11642.1|11654.3|11636.3|0
1665036000000|2022-10-06 06:00:00|11654.9|11636.9|11632.9|11614.9|11654.9|11636.9|11632.7|11614.7|0
1665036300000|2022-10-06 06:05:00|11633.2|11615.2|11636.4|11618.4|11638.3|11620.3|11623.3|11605.3|0
1665036600000|2022-10-06 06:10:00|11636.7|11618.7|11628.1|11610.1|11637.6|11619.6|11621.2|11603.2|0
1665036900000|2022-10-06 06:15:00|11627.8|11609.8|11611.9|11593.9|11627.8|11609.8|11608.8|11590.8|0
1665037200000|2022-10-06 06:20:00|11613.3|11595.3|11621.3|11603.3|11624.1|11606.1|11613.2|11595.2|0
1665037500000|2022-10-06 06:25:00|11621.1|11603.1|11612.1|11594.1|11621.6|11603.6|11611.3|11593.3|0
1665037800000|2022-10-06 06:30:00|11611.3|11593.3|11624.6|11606.6|11625.1|11607.1|11611.3|11593.3|0
1665038100000|2022-10-06 06:35:00|11624.7|11606.7|11613.1|11595.1|11624.7|11606.7|11612.8|11594.8|0
1665038400000|2022-10-06 06:40:00|11615.3|11597.3|11626.7|11608.7|11630.6|11612.6|11612.6|11594.6|0
1665038700000|2022-10-06 06:45:00|11626.4|11608.4|11627.3|11609.3|11629.6|11611.6|11623.9|11605.9|0
1665039000000|2022-10-06 06:50:00|11627.2|11609.2|11618.3|11600.3|11627.2|11609.2|11614.3|11596.3|0
1665039300000|2022-10-06 06:55:00|11618.7|11600.7|11580.4|11562.4|11622.2|11604.2|11578.3|11560.3|0
1665039600000|2022-10-06 07:00:00|11580.1|11562.1|11578.3|11560.3|11586.6|11568.6|11565.2|11547.2|0
1665039900000|2022-10-06 07:05:00|11578.1|11560.1|11590.6|11572.6|11594.3|11576.3|11572.9|11554.9|0
1665040200000|2022-10-06 07:10:00|11593.3|11575.3|11604.7|11586.7|11606.6|11588.6|11590.1|11572.1|0
1665040500000|2022-10-06 07:15:00|11606.2|11588.2|11599.9|11581.9|11614.1|11596.1|11599.8|11581.8|0
1665040800000|2022-10-06 07:20:00|11599.3|11581.3|11576.4|11558.4|11600.2|11582.2|11573.8|11555.8|0
1665041100000|2022-10-06 07:25:00|11576.2|11558.2|11606.1|11588.1|11607.1|11589.1|11572.8|11554.8|0
1665041400000|2022-10-06 07:30:00|11606.3|11588.3|11597.2|11579.2|11608.4|11590.4|11586.3|11568.3|0
1665041700000|2022-10-06 07:35:00|11596.8|11578.8|11586.7|11568.7|11599.8|11581.8|11582.3|11564.3|0
1665042000000|2022-10-06 07:40:00|11586.8|11568.8|11579.2|11561.2|11595.6|11577.6|11579.2|11561.2|0
1665042300000|2022-10-06 07:45:00|11577.8|11559.8|11579.1|11561.1|11579.1|11561.1|11554.3|11536.3|0
1665042600000|2022-10-06 07:50:00|11578.4|11560.4|11585.6|11567.6|11585.6|11567.6|11573.4|11555.4|0
1665042900000|2022-10-06 07:55:00|11586.1|11568.1|11584.6|11566.6|11593.4|11575.4|11577.7|11559.7|0
1665043200000|2022-10-06 08:00:00|11580.4|11562.4|11580.3|11562.3|11582.6|11564.6|11570.8|11552.8|0
1665043500000|2022-10-06 08:05:00|11579.4|11561.4|11577.8|11559.8|11594.8|11576.8|11576.3|11558.3|0
1665043800000|2022-10-06 08:10:00|11575.1|11557.1|11555.6|11537.6|11576.1|11558.1|11553.6|11535.6|0
1665044100000|2022-10-06 08:15:00|11556.2|11538.2|11560.3|11542.3|11568.2|11550.2|11555.6|11537.6|0
1665044400000|2022-10-06 08:20:00|11560.6|11542.6|11534.1|11516.1|11562.6|11544.6|11532.3|11514.3|0
1665044700000|2022-10-06 08:25:00|11533.6|11515.6|11538.7|11520.7|11539.9|11521.9|11530.9|11512.9|0
1665045000000|2022-10-06 08:30:00|11538.8|11520.8|11541.6|11523.6|11545.3|11527.3|11534.2|11516.2|0
1665045300000|2022-10-06 08:35:00|11542.2|11524.2|11537.8|11519.8|11549.9|11531.9|11536.3|11518.3|0
1665045600000|2022-10-06 08:40:00|11538.3|11520.3|11518.8|11500.8|11540.2|11522.2|11516.1|11498.1|0
1665045900000|2022-10-06 08:45:00|11518.7|11500.7|11527.1|11509.1|11533.1|11515.1|11517.2|11499.2|0
1665046200000|2022-10-06 08:50:00|11526.8|11508.8|11531.1|11513.1|11533.2|11515.2|11518.3|11500.3|0
1665046500000|2022-10-06 08:55:00|11530.8|11512.8|11532.6|11514.6|11532.6|11514.6|11520.4|11502.4|0
1665046800000|2022-10-06 09:00:00|11532.4|11514.4|11522.7|11504.7|11532.6|11514.6|11516.1|11498.1|0
1665047100000|2022-10-06 09:05:00|11522.2|11504.2|11537.8|11519.8|11540.4|11522.4|11521.9|11503.9|0
1665047400000|2022-10-06 09:10:00|11537.7|11519.7|11530.9|11512.9|11540.1|11522.1|11528.1|11510.1|0
1665047700000|2022-10-06 09:15:00|11530.4|11512.4|11528.8|11510.8|11531.1|11513.1|11520.3|11502.3|0
1665048000000|2022-10-06 09:20:00|11526.9|11508.9|11531.8|11513.8|11534.6|11516.6|11525.8|11507.8|0
1665048300000|2022-10-06 09:25:00|11530.8|11512.8|11530.4|11512.4|11534.1|11516.1|11527.3|11509.3|0
1665048600000|2022-10-06 09:30:00|11530.7|11512.7|11525.6|11507.6|11531.6|11513.6|11523.6|11505.6|0
1665048900000|2022-10-06 09:35:00|11525.8|11507.8|11520.1|11502.1|11525.8|11507.8|11516.3|11498.3|0
1665049200000|2022-10-06 09:40:00|11520.2|11502.2|11518.4|11500.4|11522.8|11504.8|11515.2|11497.2|0
1665049500000|2022-10-06 09:45:00|11518.3|11500.3|11513.8|11495.8|11519.4|11501.4|11506.7|11488.7|0
1665049800000|2022-10-06 09:50:00|11513.4|11495.4|11506.1|11488.1|11513.4|11495.4|11503.7|11485.7|0
1665050100000|2022-10-06 09:55:00|11505.6|11487.6|11491.8|11473.8|11507.3|11489.3|11489.8|11471.8|0
1665050400000|2022-10-06 10:00:00|11492.3|11474.3|11489.2|11471.2|11495.8|11477.8|11484.7|11466.7|0
1665050700000|2022-10-06 10:05:00|11488.7|11470.7|11475.7|11457.7|11491.6|11473.6|11472.3|11454.3|0
1665051000000|2022-10-06 10:10:00|11475.3|11457.3|11487.6|11469.6|11489.8|11471.8|11473.8|11455.8|0
1665051300000|2022-10-06 10:15:00|11488.9|11470.9|11482.9|11464.9|11490.9|11472.9|11479.8|11461.8|0
1665051600000|2022-10-06 10:20:00|11483.1|11465.1|11487.7|11469.7|11491.8|11473.8|11481.8|11463.8|0
1665051900000|2022-10-06 10:25:00|11486.9|11468.9|11482.4|11464.4|11490.1|11472.1|11473.3|11455.3|0
1665052200000|2022-10-06 10:30:00|11482.2|11464.2|11496.8|11478.8|11496.8|11478.8|11479.7|11461.7|0
1665052500000|2022-10-06 10:35:00|11496.1|11478.1|11492.1|11474.1|11499.6|11481.6|11487.3|11469.3|0
1665052800000|2022-10-06 10:40:00|11492.2|11474.2|11487.7|11469.7|11492.4|11474.4|11484.6|11466.6|0
1665053100000|2022-10-06 10:45:00|11486.4|11468.4|11488.3|11470.3|11489.4|11471.4|11479.3|11461.3|0
1665053400000|2022-10-06 10:50:00|11488.4|11470.4|11490.9|11472.9|11492.7|11474.7|11486.6|11468.6|0
1665053700000|2022-10-06 10:55:00|11490.1|11472.1|11492.1|11474.1|11494.6|11476.6|11482.9|11464.9|0
1665054000000|2022-10-06 11:00:00|11494.1|11476.1|11523.3|11505.3|11524.4|11506.4|11492.3|11474.3|0
1665054300000|2022-10-06 11:05:00|11522.7|11504.7|11516.9|11498.9|11525.6|11507.6|11516.3|11498.3|0
1665054600000|2022-10-06 11:10:00|11517.6|11499.6|11512.2|11494.2|11521.9|11503.9|11508.7|11490.7|0
1665054900000|2022-10-06 11:15:00|11511.7|11493.7|11515.1|11497.1|11524.2|11506.2|11508.7|11490.7|0
1665055200000|2022-10-06 11:20:00|11514.9|11496.9|11512.1|11494.1|11521.9|11503.9|11510.3|11492.3|0
1665055500000|2022-10-06 11:25:00|11511.6|11493.6|11513.6|11495.6|11516.7|11498.7|11508.9|11490.9|0
1665055800000|2022-10-06 11:30:00|11513.3|11495.3|11531.2|11513.2|11535.3|11517.3|11512.6|11494.6|0
1665056100000|2022-10-06 11:35:00|11530.7|11512.7|11534.9|11516.9|11536.7|11518.7|11528.2|11510.2|0
1665056400000|2022-10-06 11:40:00|11534.3|11516.3|11529.1|11511.1|11534.9|11516.9|11524.6|11506.6|0
1665056700000|2022-10-06 11:45:00|11529.2|11511.2|11524.9|11506.9|11529.6|11511.6|11517.2|11499.2|0
1665057000000|2022-10-06 11:50:00|11524.8|11506.8|11524.1|11506.1|11530.3|11512.3|11520.2|11502.2|0
1665057300000|2022-10-06 11:55:00|11523.8|11505.8|11527.3|11509.3|11533.8|11515.8|11523.8|11505.8|0
1665057600000|2022-10-06 12:00:00|11527.6|11509.6|11522.3|11504.3|11534.1|11516.1|11519.3|11501.3|0
1665057900000|2022-10-06 12:05:00|11521.7|11503.7|11506.6|11488.6|11521.9|11503.9|11500.4|11482.4|0
1665058200000|2022-10-06 12:10:00|11507.9|11489.9|11529.7|11511.7|11529.8|11511.8|11507.3|11489.3|0
1665058500000|2022-10-06 12:15:00|11528.2|11510.2|11534.8|11516.8|11535.2|11517.2|11525.2|11507.2|0
1665058800000|2022-10-06 12:20:00|11534.6|11516.6|11544.9|11526.9|11547.8|11529.8|11534.6|11516.6|0
1665059100000|2022-10-06 12:25:00|11544.6|11526.6|11538.4|11520.4|11544.6|11526.6|11532.4|11514.4|0
1665059400000|2022-10-06 12:30:00|11537.2|11519.2|11593.8|11575.8|11608.2|11590.2|11537.2|11519.2|0
1665059700000|2022-10-06 12:35:00|11593.9|11575.9|11596.3|11578.3|11598.4|11580.4|11585.2|11567.2|0
1665060000000|2022-10-06 12:40:00|11594.7|11576.7|11586.7|11568.7|11602.4|11584.4|11585.2|11567.2|0
1665060300000|2022-10-06 12:45:00|11587.2|11569.2|11563.8|11545.8|11590.3|11572.3|11561.3|11543.3|0
1665060600000|2022-10-06 12:50:00|11563.6|11545.6|11559.3|11541.3|11571.7|11553.7|11553.3|11535.3|0
1665060900000|2022-10-06 12:55:00|11558.8|11540.8|11568.1|11550.1|11568.3|11550.3|11553.9|11535.9|0
1665061200000|2022-10-06 13:00:00|11569.1|11551.1|11541.8|11523.8|11569.8|11551.8|11540.2|11522.2|0
1665061500000|2022-10-06 13:05:00|11541.6|11523.6|11552.7|11534.7|11554.4|11536.4|11533.3|11515.3|0
1665061800000|2022-10-06 13:10:00|11553.3|11535.3|11552.9|11534.9|11555.9|11537.9|11540.2|11522.2|0
1665062100000|2022-10-06 13:15:00|11553.9|11535.9|11545.1|11527.1|11555.7|11537.7|11541.1|11523.1|0
1665062400000|2022-10-06 13:20:00|11544.8|11526.8|11531.4|11513.4|11548.6|11530.6|11524.4|11506.4|0
1665062700000|2022-10-06 13:25:00|11530.4|11512.4|11538.1|11520.1|11541.4|11523.4|11523.2|11505.2|0
1665063000000|2022-10-06 13:30:00|11538.8|11520.8|11600.9|11582.9|11604.4|11586.4|11538.8|11520.8|0
1665063300000|2022-10-06 13:35:00|11599.3|11581.3|11634.7|11616.7|11634.7|11616.7|11587.8|11569.8|0
1665063600000|2022-10-06 13:40:00|11634.9|11616.9|11650.2|11632.2|11668.7|11650.7|11628.2|11610.2|0
1665063900000|2022-10-06 13:45:00|11649.7|11631.7|11616.1|11598.1|11656.4|11638.4|11612.2|11594.2|0
1665064200000|2022-10-06 13:50:00|11617.8|11599.8|11646.4|11628.4|11659.2|11641.2|11612.7|11594.7|0
1665064500000|2022-10-06 13:55:00|11647.2|11629.2|11584.7|11566.7|11647.2|11629.2|11576.9|11558.9|0
1665064800000|2022-10-06 14:00:00|11585.2|11567.2|11529.7|11511.7|11585.3|11567.3|11517.2|11499.2|0
1665065100000|2022-10-06 14:05:00|11528.8|11510.8|11514.4|11496.4|11528.8|11510.8|11494.2|11476.2|0
1665065400000|2022-10-06 14:10:00|11513.4|11495.4|11495.9|11477.9|11517.8|11499.8|11482.6|11464.6|0
1665065700000|2022-10-06 14:15:00|11495.2|11477.2|11508.2|11490.2|11532.7|11514.7|11495.2|11477.2|0
1665066000000|2022-10-06 14:20:00|11510.1|11492.1|11500.3|11482.3|11512.2|11494.2|11488.2|11470.2|0
1665066300000|2022-10-06 14:25:00|11500.2|11482.2|11476.7|11458.7|11518.2|11500.2|11475.9|11457.9|0
1665066600000|2022-10-06 14:30:00|11476.8|11458.8|11482.7|11464.7|11510.2|11492.2|11474.7|11456.7|0
1665066900000|2022-10-06 14:35:00|11480.4|11462.4|11513.7|11495.7|11523.9|11505.9|11478.4|11460.4|0
1665067200000|2022-10-06 14:40:00|11512.7|11494.7|11529.5|11511.5|11538|11520|11512.6|11494.6|0
1665067500000|2022-10-06 14:45:00|11530|11512|11563.7|11545.7|11565.5|11547.5|11514|11496|0
1665067800000|2022-10-06 14:50:00|11564.5|11546.5|11568.5|11550.5|11571.7|11553.7|11550|11532|0
1665068100000|2022-10-06 14:55:00|11568.3|11550.3|11594.8|11576.8|11596.5|11578.5|11558|11540|0
1665068400000|2022-10-06 15:00:00|11595|11577|11555.5|11537.5|11599.5|11581.5|11547|11529|0
1665068700000|2022-10-06 15:05:00|11554.3|11536.3|11564.5|11546.5|11582|11564|11554.3|11536.3|0
1665069000000|2022-10-06 15:10:00|11565.2|11547.2|11542.1|11524.1|11567.5|11549.5|11541.2|11523.2|0
1665069300000|2022-10-06 15:15:00|11541.5|11523.5|11588.2|11570.2|11591.6|11573.6|11536.5|11518.5|0
1665069600000|2022-10-06 15:20:00|11588|11570|11607.7|11589.7|11611.7|11593.7|11580.7|11562.7|0
1665069900000|2022-10-06 15:25:00|11607.5|11589.5|11599.7|11581.7|11607.7|11589.7|11586.7|11568.7|0
1665070200000|2022-10-06 15:30:00|11602.2|11584.2|11581|11563|11602.8|11584.8|11580.2|11562.2|0
1665070500000|2022-10-06 15:35:00|11579.7|11561.7|11573|11555|11600|11582|11570.5|11552.5|0
1665070800000|2022-10-06 15:40:00|11572.3|11554.3|11568.7|11550.7|11587.2|11569.2|11563.2|11545.2|0
1665071100000|2022-10-06 15:45:00|11569.7|11551.7|11596.2|11578.2|11604.3|11586.3|11569.7|11551.7|0
1665071400000|2022-10-06 15:50:00|11594.8|11576.8|11598.2|11580.2|11620.2|11602.2|11590.2|11572.2|0
1665071700000|2022-10-06 15:55:00|11597.7|11579.7|11538.3|11520.3|11605.2|11587.2|11534.3|11516.3|0
1665072000000|2022-10-06 16:00:00|11537|11519|11524.7|11506.7|11544.6|11526.6|11520.3|11502.3|0
1665072300000|2022-10-06 16:05:00|11524.8|11506.8|11524|11506|11531.2|11513.2|11517.7|11499.7|0
1665072600000|2022-10-06 16:10:00|11523.2|11505.2|11521.1|11503.1|11532.5|11514.5|11515|11497|0
1665072900000|2022-10-06 16:15:00|11522.2|11504.2|11528.2|11510.2|11533.5|11515.5|11517.2|11499.2|0
1665073200000|2022-10-06 16:20:00|11527|11509|11543.5|11525.5|11550.2|11532.2|11525|11507|0
1665073500000|2022-10-06 16:25:00|11543.8|11525.8|11555|11537|11558.2|11540.2|11541|11523|0
1665073800000|2022-10-06 16:30:00|11554.7|11536.7|11556.2|11538.2|11559.7|11541.7|11532.5|11514.5|0
1665074100000|2022-10-06 16:35:00|11556|11538|11563.1|11545.1|11563.7|11545.7|11547.3|11529.3|0
1665074400000|2022-10-06 16:40:00|11562.5|11544.5|11578.3|11560.3|11579.8|11561.8|11553.3|11535.3|0
1665074700000|2022-10-06 16:45:00|11577|11559|11581.1|11563.1|11594.8|11576.8|11568.8|11550.8|0
1665075000000|2022-10-06 16:50:00|11582.5|11564.5|11572.8|11554.8|11583.3|11565.3|11569.3|11551.3|0
1665075300000|2022-10-06 16:55:00|11573.6|11555.6|11567.3|11549.3|11580.8|11562.8|11565|11547|0
1665075600000|2022-10-06 17:00:00|11568|11550|11555.8|11537.8|11576.8|11558.8|11545.5|11527.5|0
1665075900000|2022-10-06 17:05:00|11557.8|11539.8|11542.9|11524.9|11562|11544|11540.3|11522.3|0
1665076200000|2022-10-06 17:10:00|11541|11523|11571.8|11553.8|11574.3|11556.3|11539.8|11521.8|0
1665076500000|2022-10-06 17:15:00|11571.4|11553.4|11570|11552|11582.6|11564.6|11563.5|11545.5|0
1665076800000|2022-10-06 17:20:00|11570.5|11552.5|11572.5|11554.5|11587.6|11569.6|11568.8|11550.8|0
1665077100000|2022-10-06 17:25:00|11572.8|11554.8|11582.3|11564.3|11583.9|11565.9|11561|11543|0
1665077400000|2022-10-06 17:30:00|11582.4|11564.4|11557.8|11539.8|11582.4|11564.4|11549.5|11531.5|0
1665077700000|2022-10-06 17:35:00|11558.9|11540.9|11552.4|11534.4|11560.5|11542.5|11546|11528|0
1665078000000|2022-10-06 17:40:00|11551.5|11533.5|11573.8|11555.8|11574.8|11556.8|11551.5|11533.5|0
1665078300000|2022-10-06 17:45:00|11574|11556|11579.8|11561.8|11581.3|11563.3|11570|11552|0
1665078600000|2022-10-06 17:50:00|11578.9|11560.9|11578.4|11560.4|11582.9|11564.9|11563.3|11545.3|0
1665078900000|2022-10-06 17:55:00|11577.8|11559.8|11578.5|11560.5|11590.5|11572.5|11573.8|11555.8|0
1665079200000|2022-10-06 18:00:00|11579|11561|11550.5|11532.5|11579.5|11561.5|11548.4|11530.4|0
1665079500000|2022-10-06 18:05:00|11550|11532|11542.8|11524.8|11552|11534|11535.1|11517.1|0
1665079800000|2022-10-06 18:10:00|11542.3|11524.3|11544|11526|11550.3|11532.3|11535.5|11517.5|0
1665080100000|2022-10-06 18:15:00|11541.9|11523.9|11532.6|11514.6|11544.4|11526.4|11528|11510|0
1665080400000|2022-10-06 18:20:00|11532.8|11514.8|11543.5|11525.5|11548.8|11530.8|11531.8|11513.8|0
1665080700000|2022-10-06 18:25:00|11544.3|11526.3|11539.8|11521.8|11551.3|11533.3|11536.3|11518.3|0
1665081000000|2022-10-06 18:30:00|11539.1|11521.1|11529.3|11511.3|11558.3|11540.3|11523.5|11505.5|0
1665081300000|2022-10-06 18:35:00|11528.1|11510.1|11533.8|11515.8|11548.5|11530.5|11528.1|11510.1|0
1665081600000|2022-10-06 18:40:00|11532.5|11514.5|11523.3|11505.3|11542.1|11524.1|11523.3|11505.3|0
1665081900000|2022-10-06 18:45:00|11522.3|11504.3|11496.8|11478.8|11523.6|11505.6|11496.3|11478.3|0
1665082200000|2022-10-06 18:50:00|11495.8|11477.8|11499.5|11481.5|11502.5|11484.5|11481.1|11463.1|0
1665082500000|2022-10-06 18:55:00|11499.3|11481.3|11507.8|11489.8|11518.3|11500.3|11498.3|11480.3|0
1665082800000|2022-10-06 19:00:00|11508|11490|11508.5|11490.5|11512.3|11494.3|11487.5|11469.5|0
1665083100000|2022-10-06 19:05:00|11508|11490|11498.8|11480.8|11508|11490|11490|11472|0
1665083400000|2022-10-06 19:10:00|11499.1|11481.1|11506|11488|11507.9|11489.9|11480|11462|0
1665083700000|2022-10-06 19:15:00|11507.8|11489.8|11507.4|11489.4|11515.6|11497.6|11495.8|11477.8|0
1665084000000|2022-10-06 19:20:00|11507.2|11489.2|11517.2|11499.2|11535.1|11517.1|11501.2|11483.2|0
1665084300000|2022-10-06 19:25:00|11517.5|11499.5|11534.9|11516.9|11535|11517|11511|11493|0
1665084600000|2022-10-06 19:30:00|11535|11517|11525.7|11507.7|11539.5|11521.5|11520.5|11502.5|0
1665084900000|2022-10-06 19:35:00|11525.6|11507.6|11519.2|11501.2|11529.7|11511.7|11515.2|11497.2|0
1665085200000|2022-10-06 19:40:00|11517.2|11499.2|11519|11501|11525.2|11507.2|11513.2|11495.2|0
1665085500000|2022-10-06 19:45:00|11518.1|11500.1|11502.5|11484.5|11528.2|11510.2|11498.7|11480.7|0
1665085800000|2022-10-06 19:50:00|11501.6|11483.6|11506.5|11488.5|11512.6|11494.6|11492.9|11474.9|0
1665086100000|2022-10-06 19:55:00|11506.1|11488.1|11496|11478|11517.2|11499.2|11482.7|11464.7|0
1665086400000|2022-10-06 20:00:00|11494.7|11476.7|11504.3|11486.3|11506.8|11488.8|11484.8|11466.8|0
1665086700000|2022-10-06 20:05:00|11504.6|11486.6|11499.8|11481.8|11507.1|11489.1|11498.2|11480.2|0
1665087000000|2022-10-06 20:10:00|11500|11482|11493.6|11475.6|11501.7|11483.7|11493.1|11475.1|0
1665087300000|2022-10-06 20:15:00|11494.3|11476.3|11463.5|11445.5|11498.8|11480.8|11460.6|11442.6|0
1665087600000|2022-10-06 20:20:00|11464|11446|11479.3|11461.3|11481.1|11463.1|11461.1|11443.1|0
1665087900000|2022-10-06 20:25:00|11479.2|11461.2|11467.7|11449.7|11479.5|11461.5|11466.6|11448.6|0
1665088200000|2022-10-06 20:30:00|11468.5|11450.5|11461.6|11443.6|11472.8|11454.8|11461.6|11443.6|0
1665088500000|2022-10-06 20:35:00|11461.1|11443.1|11462.8|11444.8|11468.8|11450.8|11461|11443|0
1665088800000|2022-10-06 20:40:00|11463.1|11445.1|11467|11449|11471.2|11453.2|11462|11444|0
1665089100000|2022-10-06 20:45:00|11467.1|11449.1|11463.2|11445.2|11471.1|11453.1|11463|11445|0
1665089400000|2022-10-06 20:50:00|11462.7|11444.7|11462.6|11444.6|11465|11447|11459|11441|0
1665089700000|2022-10-06 20:55:00|11462.2|11444.2|11458|11440|11466|11448|11458|11440|0
1665090000000|2022-10-06 21:00:00|11457.9|11439.9|11456.2|11438.2|11459.6|11441.6|11455.9|11437.9|0
1665090300000|2022-10-06 21:05:00|11456.3|11438.3|11452.5|11434.5|11456.3|11438.3|11451.8|11433.8|0
1665090600000|2022-10-06 21:10:00|11452|11434|11451.3|11433.3|11452|11434|11450.4|11432.4|0
1665090900000|2022-10-06 21:15:00|11451.4|11433.4|11451.4|11433.4|11451.6|11433.6|11450.6|11432.6|0
1665091200000|2022-10-06 21:20:00|11451.3|11433.3|11453|11435|11453|11435|11451.2|11433.2|0
1665091500000|2022-10-06 21:25:00|11453.1|11435.1|11454.7|11436.7|11456.3|11438.3|11452.6|11434.6|0
1665091800000|2022-10-06 21:30:00|11454.6|11436.6|11455.4|11437.4|11455.7|11437.7|11453.9|11435.9|0
1665092100000|2022-10-06 21:35:00|11455.8|11437.8|11456.2|11438.2|11457.9|11439.9|11454.6|11436.6|0
1665092400000|2022-10-06 21:40:00|11455.9|11437.9|11459.1|11441.1|11459.4|11441.4|11455.5|11437.5|0
1665092700000|2022-10-06 21:45:00|11459.5|11441.5|11460.7|11442.7|11461.7|11443.7|11457.8|11439.8|0
1665093000000|2022-10-06 21:50:00|11460.5|11442.5|11460.9|11442.9|11461.8|11443.8|11460|11442|0
1665093300000|2022-10-06 21:55:00|11460.6|11442.6|11458.9|11440.9|11460.6|11442.6|11458.7|11440.7|0
1665093600000|2022-10-06 22:00:00|11434.8|11416.8|11454.7|11436.7|11456.6|11438.6|11429.3|11411.3|0
1665093900000|2022-10-06 22:05:00|11455.6|11437.6|11452|11434|11456.6|11438.6|11440.6|11422.6|0
1665094200000|2022-10-06 22:10:00|11452.8|11434.8|11456.8|11438.8|11459.8|11441.8|11448.8|11430.8|0
1665094500000|2022-10-06 22:15:00|11456.7|11438.7|11459.8|11441.8|11460.3|11442.3|11455.3|11437.3|0
1665094800000|2022-10-06 22:20:00|11460|11442|11452.5|11434.5|11465.6|11447.6|11452.2|11434.2|0
1665095100000|2022-10-06 22:25:00|11452.3|11434.3|11451.5|11433.5|11455.5|11437.5|11449.3|11431.3|0
1665095400000|2022-10-06 22:30:00|11451.6|11433.6|11455.5|11437.5|11460.8|11442.8|11451.6|11433.6|0
1665095700000|2022-10-06 22:35:00|11455.6|11437.6|11455.7|11437.7|11459.6|11441.6|11453.7|11435.7|0
1665096000000|2022-10-06 22:40:00|11455.6|11437.6|11454.6|11436.6|11460.1|11442.1|11454|11436|0
1665096300000|2022-10-06 22:45:00|11455.1|11437.1|11453.1|11435.1|11458|11440|11453.1|11435.1|0
1665096600000|2022-10-06 22:50:00|11452.7|11434.7|11447.2|11429.2|11455.2|11437.2|11447.2|11429.2|0
1665096900000|2022-10-06 22:55:00|11447.1|11429.1|11443.8|11425.8|11450.7|11432.7|11441.1|11423.1|0
1665097200000|2022-10-06 23:00:00|11442.8|11424.8|11458.1|11440.1|11460.3|11442.3|11442.3|11424.3|0
1665097500000|2022-10-06 23:05:00|11457.5|11439.5|11455.1|11437.1|11462.8|11444.8|11454.7|11436.7|0
1665097800000|2022-10-06 23:10:00|11454.8|11436.8|11458.1|11440.1|11458.6|11440.6|11453.8|11435.8|0
1665098100000|2022-10-06 23:15:00|11458.2|11440.2|11459.2|11441.2|11459.6|11441.6|11454.8|11436.8|0
1665098400000|2022-10-06 23:20:00|11459.1|11441.1|11459.2|11441.2|11459.8|11441.8|11457.2|11439.2|0
1665098700000|2022-10-06 23:25:00|11459.1|11441.1|11471.3|11453.3|11474|11456|11459.1|11441.1|0
1665099000000|2022-10-06 23:30:00|11472.1|11454.1|11466.7|11448.7|11473.5|11455.5|11466.1|11448.1|0
1665099300000|2022-10-06 23:35:00|11466.8|11448.8|11455.3|11437.3|11467.1|11449.1|11453.7|11435.7|0
1665099600000|2022-10-06 23:40:00|11456.2|11438.2|11453.8|11435.8|11456.2|11438.2|11450.6|11432.6|0
1665099900000|2022-10-06 23:45:00|11454|11436|11454.7|11436.7|11458.2|11440.2|11450.7|11432.7|0
1665100200000|2022-10-06 23:50:00|11454.8|11436.8|11449.2|11431.2|11458|11440|11448.5|11430.5|0
1665100500000|2022-10-06 23:55:00|11449.1|11431.1|11451|11433|11452.2|11434.2|11444|11426|0
1665100800000|2022-10-07 00:00:00|11452|11434|11453.5|11435.5|11459.1|11441.1|11449.2|11431.2|0
1665101100000|2022-10-07 00:05:00|11453.6|11435.6|11463.2|11445.2|11466.2|11448.2|11448.1|11430.1|0
1665101400000|2022-10-07 00:10:00|11463.6|11445.6|11461.5|11443.5|11464.8|11446.8|11458.8|11440.8|0
1665101700000|2022-10-07 00:15:00|11462|11444|11464.6|11446.6|11465.3|11447.3|11457.7|11439.7|0
1665102000000|2022-10-07 00:20:00|11464.7|11446.7|11469.6|11451.6|11472.3|11454.3|11464.7|11446.7|0
1665102300000|2022-10-07 00:25:00|11471|11453|11470.2|11452.2|11479.1|11461.1|11470.1|11452.1|0
1665102600000|2022-10-07 00:30:00|11471.2|11453.2|11475|11457|11478.2|11460.2|11471|11453|0
1665102900000|2022-10-07 00:35:00|11476.3|11458.3|11477.1|11459.1|11480.6|11462.6|11468.1|11450.1|0
1665103200000|2022-10-07 00:40:00|11477.3|11459.3|11474.2|11456.2|11477.3|11459.3|11471|11453|0
1665103500000|2022-10-07 00:45:00|11474.5|11456.5|11465.5|11447.5|11476.5|11458.5|11461.7|11443.7|0
1665103800000|2022-10-07 00:50:00|11466|11448|11468|11450|11472.1|11454.1|11465|11447|0
1665104100000|2022-10-07 00:55:00|11467.7|11449.7|11466|11448|11469.1|11451.1|11459.6|11441.6|0
1665104400000|2022-10-07 01:00:00|11466.7|11448.7|11465.6|11447.6|11469.5|11451.5|11461.7|11443.7|0
1665104700000|2022-10-07 01:05:00|11465.3|11447.3|11473|11455|11473|11455|11465.1|11447.1|0
1665105000000|2022-10-07 01:10:00|11472.8|11454.8|11471.1|11453.1|11473.6|11455.6|11470.2|11452.2|0
1665105300000|2022-10-07 01:15:00|11471.2|11453.2|11471.1|11453.1|11472.3|11454.3|11461.2|11443.2|0
1665105600000|2022-10-07 01:20:00|11472.7|11454.7|11484.7|11466.7|11486.2|11468.2|11469.6|11451.6|0
1665105900000|2022-10-07 01:25:00|11485.3|11467.3|11484.6|11466.6|11489.3|11471.3|11483.7|11465.7|0
1665106200000|2022-10-07 01:30:00|11485|11467|11477.5|11459.5|11485|11467|11476.5|11458.5|0
1665106500000|2022-10-07 01:35:00|11477.6|11459.6|11491.2|11473.2|11492|11474|11476.6|11458.6|0
1665106800000|2022-10-07 01:40:00|11491.3|11473.3|11492.3|11474.3|11495.8|11477.8|11488|11470|0
1665107100000|2022-10-07 01:45:00|11492.5|11474.5|11486.5|11468.5|11492.7|11474.7|11486.1|11468.1|0
1665107400000|2022-10-07 01:50:00|11486.2|11468.2|11489.5|11471.5|11491.2|11473.2|11483.5|11465.5|0
1665107700000|2022-10-07 01:55:00|11489.3|11471.3|11491|11473|11492.1|11474.1|11485.8|11467.8|0
1665108000000|2022-10-07 02:00:00|11491.7|11473.7|11492.1|11474.1|11494.7|11476.7|11488.8|11470.8|0
1665108300000|2022-10-07 02:05:00|11491.7|11473.7|11480.8|11462.8|11492.1|11474.1|11479.5|11461.5|0
1665108600000|2022-10-07 02:10:00|11481.8|11463.8|11488|11470|11489|11471|11480.6|11462.6|0
1665108900000|2022-10-07 02:15:00|11488.2|11470.2|11497.3|11479.3|11499.5|11481.5|11487.7|11469.7|0
1665109200000|2022-10-07 02:20:00|11497.5|11479.5|11492.3|11474.3|11498|11480|11492.3|11474.3|0
1665109500000|2022-10-07 02:25:00|11492.7|11474.7|11489.3|11471.3|11503.6|11485.6|11487.6|11469.6|0
1665109800000|2022-10-07 02:30:00|11490|11472|11490.8|11472.8|11495.3|11477.3|11487.6|11469.6|0
1665110100000|2022-10-07 02:35:00|11490.7|11472.7|11499.1|11481.1|11500.2|11482.2|11490.3|11472.3|0
1665110400000|2022-10-07 02:40:00|11498.7|11480.7|11505.8|11487.8|11508.5|11490.5|11495.5|11477.5|0
1665110700000|2022-10-07 02:45:00|11506.1|11488.1|11512.3|11494.3|11515.6|11497.6|11501.8|11483.8|0
1665111000000|2022-10-07 02:50:00|11512.2|11494.2|11505.1|11487.1|11512.2|11494.2|11504.5|11486.5|0
1665111300000|2022-10-07 02:55:00|11505|11487|11504.7|11486.7|11507.6|11489.6|11503.3|11485.3|0
1665111600000|2022-10-07 03:00:00|11505.3|11487.3|11500.5|11482.5|11508.5|11490.5|11498.7|11480.7|0
1665111900000|2022-10-07 03:05:00|11500.6|11482.6|11499|11481|11503.1|11485.1|11498.6|11480.6|0
1665112200000|2022-10-07 03:10:00|11499.1|11481.1|11495.6|11477.6|11503.6|11485.6|11492.8|11474.8|0
1665112500000|2022-10-07 03:15:00|11495.7|11477.7|11498.6|11480.6|11501.2|11483.2|11494.6|11476.6|0
1665112800000|2022-10-07 03:20:00|11498.7|11480.7|11492.2|11474.2|11502.7|11484.7|11489.1|11471.1|0
1665113100000|2022-10-07 03:25:00|11492.6|11474.6|11487.1|11469.1|11495|11477|11485.2|11467.2|0
1665113400000|2022-10-07 03:30:00|11487.2|11469.2|11475|11457|11488|11470|11474.8|11456.8|0
1665113700000|2022-10-07 03:35:00|11475.2|11457.2|11475.3|11457.3|11478.6|11460.6|11473.2|11455.2|0
1665114000000|2022-10-07 03:40:00|11475.2|11457.2|11482|11464|11483.7|11465.7|11475.2|11457.2|0
1665114300000|2022-10-07 03:45:00|11482.2|11464.2|11480|11462|11484|11466|11478.7|11460.7|0
1665114600000|2022-10-07 03:50:00|11479.7|11461.7|11479.7|11461.7|11484.8|11466.8|11479.2|11461.2|0
1665114900000|2022-10-07 03:55:00|11479.8|11461.8|11481.6|11463.6|11483.6|11465.6|11478|11460|0
1665115200000|2022-10-07 04:00:00|11481.7|11463.7|11483.5|11465.5|11486|11468|11478|11460|0
1665115500000|2022-10-07 04:05:00|11483.3|11465.3|11487|11469|11487.7|11469.7|11482.2|11464.2|0
1665115800000|2022-10-07 04:10:00|11486.8|11468.8|11484.5|11466.5|11487.1|11469.1|11483|11465|0
1665116100000|2022-10-07 04:15:00|11484.3|11466.3|11486.1|11468.1|11487.7|11469.7|11484.2|11466.2|0
1665116400000|2022-10-07 04:20:00|11486.2|11468.2|11483.3|11465.3|11486.5|11468.5|11482.3|11464.3|0
1665116700000|2022-10-07 04:25:00|11483.5|11465.5|11487|11469|11487.7|11469.7|11481.8|11463.8|0
1665117000000|2022-10-07 04:30:00|11486.7|11468.7|11464.2|11446.2|11489.2|11471.2|11464.2|11446.2|0
1665117300000|2022-10-07 04:35:00|11462.8|11444.8|11465.5|11447.5|11469.1|11451.1|11460.5|11442.5|0
1665117600000|2022-10-07 04:40:00|11465.6|11447.6|11467.7|11449.7|11467.7|11449.7|11462.3|11444.3|0
1665117900000|2022-10-07 04:45:00|11467.6|11449.6|11466.6|11448.6|11468.6|11450.6|11465|11447|0
1665118200000|2022-10-07 04:50:00|11466.7|11448.7|11463|11445|11466.7|11448.7|11457.5|11439.5|0
1665118500000|2022-10-07 04:55:00|11462.3|11444.3|11459.8|11441.8|11464.6|11446.6|11459.3|11441.3|0
1665118800000|2022-10-07 05:00:00|11459.3|11441.3|11461.7|11443.7|11465.3|11447.3|11456.8|11438.8|0
1665119100000|2022-10-07 05:05:00|11461.6|11443.6|11461|11443|11465.6|11447.6|11459.6|11441.6|0
1665119400000|2022-10-07 05:10:00|11461.3|11443.3|11453.8|11435.8|11464.3|11446.3|11452.1|11434.1|0
1665119700000|2022-10-07 05:15:00|11454|11436|11453.7|11435.7|11458.3|11440.3|11452.5|11434.5|0
1665120000000|2022-10-07 05:20:00|11454.3|11436.3|11463.5|11445.5|11464.7|11446.7|11453.1|11435.1|0
1665120300000|2022-10-07 05:25:00|11463.1|11445.1|11458.5|11440.5|11464.1|11446.1|11450.5|11432.5|0
1665120600000|2022-10-07 05:30:00|11457.6|11439.6|11454.2|11436.2|11459.5|11441.5|11451.2|11433.2|0
1665120900000|2022-10-07 05:35:00|11454|11436|11462.8|11444.8|11463.3|11445.3|11452.8|11434.8|0
1665121200000|2022-10-07 05:40:00|11463.7|11445.7|11465.2|11447.2|11467|11449|11462.2|11444.2|0
1665121500000|2022-10-07 05:45:00|11465.1|11447.1|11470.1|11452.1|11479.3|11461.3|11465|11447|0
1665121800000|2022-10-07 05:50:00|11470|11452|11469.2|11451.2|11473.6|11455.6|11464|11446|0
1665122100000|2022-10-07 05:55:00|11469|11451|11465.6|11447.6|11474.3|11456.3|11465.3|11447.3|0
1665122400000|2022-10-07 06:00:00|11463.7|11445.7|11455.3|11437.3|11467.5|11449.5|11454.1|11436.1|0
1665122700000|2022-10-07 06:05:00|11456|11438|11471.1|11453.1|11473.5|11455.5|11453.7|11435.7|0
1665123000000|2022-10-07 06:10:00|11470.6|11452.6|11462.7|11444.7|11472.5|11454.5|11462.6|11444.6|0
1665123300000|2022-10-07 06:15:00|11463.2|11445.2|11458.5|11440.5|11464.8|11446.8|11454.3|11436.3|0
1665123600000|2022-10-07 06:20:00|11458.3|11440.3|11428.6|11410.6|11460.5|11442.5|11427.8|11409.8|0
1665123900000|2022-10-07 06:25:00|11428.1|11410.1|11415.2|11397.2|11430.7|11412.7|11405.5|11387.5|0
1665124200000|2022-10-07 06:30:00|11415.1|11397.1|11423.7|11405.7|11428.5|11410.5|11413.2|11395.2|0
1665124500000|2022-10-07 06:35:00|11423.8|11405.8|11414.5|11396.5|11424.6|11406.6|11412.8|11394.8|0
1665124800000|2022-10-07 06:40:00|11414.3|11396.3|11423.2|11405.2|11426.5|11408.5|11414.3|11396.3|0
1665125100000|2022-10-07 06:45:00|11423.1|11405.1|11425.3|11407.3|11430.7|11412.7|11415.8|11397.8|0
1665125400000|2022-10-07 06:50:00|11426.5|11408.5|11430.1|11412.1|11433.1|11415.1|11425.7|11407.7|0
1665125700000|2022-10-07 06:55:00|11432.1|11414.1|11431.8|11413.8|11434.1|11416.1|11419.2|11401.2|0
1665126000000|2022-10-07 07:00:00|11430.8|11412.8|11452|11434|11452.3|11434.3|11423.6|11405.6|0
1665126300000|2022-10-07 07:05:00|11455.3|11437.3|11471.6|11453.6|11475.7|11457.7|11449.3|11431.3|0
1665126600000|2022-10-07 07:10:00|11471.1|11453.1|11470.3|11452.3|11476.1|11458.1|11463.6|11445.6|0
1665126900000|2022-10-07 07:15:00|11470.5|11452.5|11465.3|11447.3|11473.6|11455.6|11463.1|11445.1|0
1665127200000|2022-10-07 07:20:00|11466|11448|11467.1|11449.1|11471|11453|11458.1|11440.1|0
1665127500000|2022-10-07 07:25:00|11467|11449|11457|11439|11469.7|11451.7|11450.1|11432.1|0
1665127800000|2022-10-07 07:30:00|11456.7|11438.7|11445.8|11427.8|11457.6|11439.6|11441.3|11423.3|0
1665128100000|2022-10-07 07:35:00|11445.6|11427.6|11459.1|11441.1|11459.3|11441.3|11445.6|11427.6|0
1665128400000|2022-10-07 07:40:00|11458.5|11440.5|11442.8|11424.8|11465.3|11447.3|11440.7|11422.7|0
1665128700000|2022-10-07 07:45:00|11442.1|11424.1|11440.8|11422.8|11444.6|11426.6|11429.7|11411.7|0
1665129000000|2022-10-07 07:50:00|11440.5|11422.5|11441.5|11423.5|11447.3|11429.3|11436.1|11418.1|0
1665129300000|2022-10-07 07:55:00|11441.8|11423.8|11437.5|11419.5|11447.8|11429.8|11433.5|11415.5|0
1665129600000|2022-10-07 08:00:00|11437.3|11419.3|11433.5|11415.5|11439.3|11421.3|11418.1|11400.1|0
1665129900000|2022-10-07 08:05:00|11433.6|11415.6|11435.1|11417.1|11439.1|11421.1|11428.1|11410.1|0
1665130200000|2022-10-07 08:10:00|11435|11417|11436.7|11418.7|11442|11424|11431.5|11413.5|0
1665130500000|2022-10-07 08:15:00|11435.5|11417.5|11436.5|11418.5|11440.7|11422.7|11432.6|11414.6|0
1665130800000|2022-10-07 08:20:00|11436.3|11418.3|11449.5|11431.5|11454|11436|11435.5|11417.5|0
1665131100000|2022-10-07 08:25:00|11449.7|11431.7|11435.5|11417.5|11450.7|11432.7|11435.1|11417.1|0
1665131400000|2022-10-07 08:30:00|11436.2|11418.2|11445.5|11427.5|11445.6|11427.6|11436.2|11418.2|0
1665131700000|2022-10-07 08:35:00|11444.5|11426.5|11441|11423|11450.6|11432.6|11433.1|11415.1|0
1665132000000|2022-10-07 08:40:00|11440.8|11422.8|11443.1|11425.1|11448.8|11430.8|11440.8|11422.8|0
1665132300000|2022-10-07 08:45:00|11442.5|11424.5|11447.7|11429.7|11447.8|11429.8|11437.5|11419.5|0
1665132600000|2022-10-07 08:50:00|11447.8|11429.8|11448.3|11430.3|11452|11434|11446.5|11428.5|0
1665132900000|2022-10-07 08:55:00|11448.6|11430.6|11452.8|11434.8|11454.7|11436.7|11448.6|11430.6|0
1665133200000|2022-10-07 09:00:00|11452.2|11434.2|11465.1|11447.1|11466.8|11448.8|11448.1|11430.1|0
1665133500000|2022-10-07 09:05:00|11465|11447|11468.6|11450.6|11468.6|11450.6|11459.3|11441.3|0
1665133800000|2022-10-07 09:10:00|11468.5|11450.5|11465|11447|11469.2|11451.2|11462.3|11444.3|0
1665134100000|2022-10-07 09:15:00|11465.1|11447.1|11470.5|11452.5|11472.1|11454.1|11463.7|11445.7|0
1665134400000|2022-10-07 09:20:00|11470.8|11452.8|11474.2|11456.2|11475.7|11457.7|11465.2|11447.2|0
1665134700000|2022-10-07 09:25:00|11474.6|11456.6|11465.5|11447.5|11474.6|11456.6|11460.6|11442.6|0
1665135000000|2022-10-07 09:30:00|11465.3|11447.3|11471.3|11453.3|11472.7|11454.7|11460.5|11442.5|0
1665135300000|2022-10-07 09:35:00|11471.1|11453.1|11478.2|11460.2|11479.6|11461.6|11463.5|11445.5|0
1665135600000|2022-10-07 09:40:00|11478.1|11460.1|11473.5|11455.5|11478.8|11460.8|11469.5|11451.5|0
1665135900000|2022-10-07 09:45:00|11472.8|11454.8|11466.7|11448.7|11473.2|11455.2|11465|11447|0
1665136200000|2022-10-07 09:50:00|11467.5|11449.5|11471.8|11453.8|11473|11455|11466.2|11448.2|0
1665136500000|2022-10-07 09:55:00|11472.1|11454.1|11466.7|11448.7|11472.6|11454.6|11465.8|11447.8|0
1665136800000|2022-10-07 10:00:00|11469.2|11451.2|11449|11431|11470.2|11452.2|11448.2|11430.2|0
1665137100000|2022-10-07 10:05:00|11449.1|11431.1|11462|11444|11462.2|11444.2|11446.6|11428.6|0
1665137400000|2022-10-07 10:10:00|11461.6|11443.6|11442.8|11424.8|11464.6|11446.6|11442.8|11424.8|0
1665137700000|2022-10-07 10:15:00|11445.6|11427.6|11443.1|11425.1|11448.5|11430.5|11438.8|11420.8|0
1665138000000|2022-10-07 10:20:00|11443|11425|11443.1|11425.1|11445.5|11427.5|11438.8|11420.8|0
1665138300000|2022-10-07 10:25:00|11443.2|11425.2|11441.2|11423.2|11443.3|11425.3|11437.2|11419.2|0
1665138600000|2022-10-07 10:30:00|11440.5|11422.5|11441.8|11423.8|11444.3|11426.3|11434.2|11416.2|0
1665138900000|2022-10-07 10:35:00|11441.3|11423.3|11448.3|11430.3|11448.5|11430.5|11441.3|11423.3|0
1665139200000|2022-10-07 10:40:00|11448.7|11430.7|11451.1|11433.1|11451.3|11433.3|11443.2|11425.2|0
1665139500000|2022-10-07 10:45:00|11450.5|11432.5|11453.5|11435.5|11458.7|11440.7|11449.7|11431.7|0
1665139800000|2022-10-07 10:50:00|11454.2|11436.2|11444.6|11426.6|11455.5|11437.5|11444.3|11426.3|0
1665140100000|2022-10-07 10:55:00|11444.5|11426.5|11453.5|11435.5|11454.6|11436.6|11444.2|11426.2|0
1665140400000|2022-10-07 11:00:00|11452.6|11434.6|11458.3|11440.3|11458.7|11440.7|11446.8|11428.8|0
1665140700000|2022-10-07 11:05:00|11458.6|11440.6|11461.2|11443.2|11464.3|11446.3|11456.5|11438.5|0
1665141000000|2022-10-07 11:10:00|11461|11443|11464.1|11446.1|11467.5|11449.5|11459.7|11441.7|0
1665141300000|2022-10-07 11:15:00|11462.7|11444.7|11463.6|11445.6|11466.3|11448.3|11460|11442|0
1665141600000|2022-10-07 11:20:00|11463.3|11445.3|11454.2|11436.2|11463.8|11445.8|11452.8|11434.8|0
1665141900000|2022-10-07 11:25:00|11454.8|11436.8|11454.2|11436.2|11458.5|11440.5|11453|11435|0
1665142200000|2022-10-07 11:30:00|11454|11436|11467.3|11449.3|11467.5|11449.5|11453.7|11435.7|0
1665142500000|2022-10-07 11:35:00|11467.2|11449.2|11448.3|11430.3|11468|11450|11446|11428|0
1665142800000|2022-10-07 11:40:00|11448.1|11430.1|11449.3|11431.3|11455.5|11437.5|11447.5|11429.5|0
1665143100000|2022-10-07 11:45:00|11450.7|11432.7|11457.2|11439.2|11459.6|11441.6|11448.7|11430.7|0
1665143400000|2022-10-07 11:50:00|11457.6|11439.6|11461.1|11443.1|11462|11444|11453.8|11435.8|0
1665143700000|2022-10-07 11:55:00|11461.5|11443.5|11454.1|11436.1|11462.1|11444.1|11449|11431|0
1665144000000|2022-10-07 12:00:00|11453.5|11435.5|11453|11435|11458.2|11440.2|11447.3|11429.3|0
1665144300000|2022-10-07 12:05:00|11452.7|11434.7|11453.2|11435.2|11458.8|11440.8|11449|11431|0
1665144600000|2022-10-07 12:10:00|11454.5|11436.5|11458|11440|11459.3|11441.3|11448.1|11430.1|0
1665144900000|2022-10-07 12:15:00|11457.8|11439.8|11478.8|11460.8|11482.8|11464.8|11456.2|11438.2|0
1665145200000|2022-10-07 12:20:00|11478.1|11460.1|11484.2|11466.2|11484.2|11466.2|11469|11451|0
1665145500000|2022-10-07 12:25:00|11485|11467|11493.8|11475.8|11493.8|11475.8|11461.3|11443.3|0
1665145800000|2022-10-07 12:30:00|11494.6|11476.6|11375.5|11357.5|11494.6|11476.6|11290.5|11272.5|0
1665146100000|2022-10-07 12:35:00|11378.1|11360.1|11353.5|11335.5|11406.1|11388.1|11332|11314|0
1665146400000|2022-10-07 12:40:00|11353.8|11335.8|11313.7|11295.7|11353.8|11335.8|11312.8|11294.8|0
1665146700000|2022-10-07 12:45:00|11312.7|11294.7|11292.7|11274.7|11323.2|11305.2|11292.2|11274.2|0
1665147000000|2022-10-07 12:50:00|11291.5|11273.5|11279.5|11261.5|11295.7|11277.7|11253.8|11235.8|0
1665147300000|2022-10-07 12:55:00|11278.7|11260.7|11305|11287|11311.8|11293.8|11272.7|11254.7|0
1665147600000|2022-10-07 13:00:00|11301.7|11283.7|11286.7|11268.7|11309.2|11291.2|11274.6|11256.6|0
1665147900000|2022-10-07 13:05:00|11285.2|11267.2|11293.5|11275.5|11294.8|11276.8|11276.7|11258.7|0
1665148200000|2022-10-07 13:10:00|11292|11274|11313.3|11295.3|11320.8|11302.8|11289.1|11271.1|0
1665148500000|2022-10-07 13:15:00|11312.7|11294.7|11318.2|11300.2|11327.5|11309.5|11304.6|11286.6|0
1665148800000|2022-10-07 13:20:00|11316.6|11298.6|11297.3|11279.3|11316.6|11298.6|11295.1|11277.1|0
1665149100000|2022-10-07 13:25:00|11296.7|11278.7|11297.2|11279.2|11304.2|11286.2|11293.5|11275.5|0
1665149400000|2022-10-07 13:30:00|11296.6|11278.6|11286.2|11268.2|11297.7|11279.7|11248.8|11230.8|0
1665149700000|2022-10-07 13:35:00|11281.3|11263.3|11275.5|11257.5|11301.2|11283.2|11263.1|11245.1|0
1665150000000|2022-10-07 13:40:00|11276|11258|11228.2|11210.2|11301|11283|11219.7|11201.7|0
1665150300000|2022-10-07 13:45:00|11226.1|11208.1|11209.8|11191.8|11238.3|11220.3|11209.8|11191.8|0
1665150600000|2022-10-07 13:50:00|11211.1|11193.1|11197.6|11179.6|11214.1|11196.1|11191.3|11173.3|0
1665150900000|2022-10-07 13:55:00|11196.3|11178.3|11178.3|11160.3|11201.6|11183.6|11169.6|11151.6|0
1665151200000|2022-10-07 14:00:00|11177|11159|11165.1|11147.1|11187.8|11169.8|11157.8|11139.8|0
1665151500000|2022-10-07 14:05:00|11165.6|11147.6|11187.1|11169.1|11201|11183|11163.1|11145.1|0
1665151800000|2022-10-07 14:10:00|11186.1|11168.1|11182.3|11164.3|11198.1|11180.1|11178.6|11160.6|0
1665152100000|2022-10-07 14:15:00|11181.8|11163.8|11206.3|11188.3|11209.1|11191.1|11180.8|11162.8|0
1665152400000|2022-10-07 14:20:00|11206.6|11188.6|11210.1|11192.1|11229.8|11211.8|11197.5|11179.5|0
1665152700000|2022-10-07 14:25:00|11210.6|11192.6|11199.1|11181.1|11220.8|11202.8|11195.1|11177.1|0
1665153000000|2022-10-07 14:30:00|11200.1|11182.1|11182.6|11164.6|11208.6|11190.6|11182.6|11164.6|0
1665153300000|2022-10-07 14:35:00|11182.2|11164.2|11165.4|11147.4|11184.3|11166.3|11163.8|11145.8|0
1665153600000|2022-10-07 14:40:00|11163.8|11145.8|11189.1|11171.1|11191.7|11173.7|11163.8|11145.8|0
1665153900000|2022-10-07 14:45:00|11191.1|11173.1|11204.6|11186.6|11216.3|11198.3|11189.1|11171.1|0
1665154200000|2022-10-07 14:50:00|11205.1|11187.1|11204.6|11186.6|11211.1|11193.1|11179.8|11161.8|0
1665154500000|2022-10-07 14:55:00|11204.1|11186.1|11191.1|11173.1|11216.1|11198.1|11187.1|11169.1|0
1665154800000|2022-10-07 15:00:00|11191.6|11173.6|11205.9|11187.9|11210.1|11192.1|11190.3|11172.3|0
1665155100000|2022-10-07 15:05:00|11204.8|11186.8|11182.4|11164.4|11204.8|11186.8|11178.1|11160.1|0
1665155400000|2022-10-07 15:10:00|11179.8|11161.8|11178.7|11160.7|11191.8|11173.8|11166.8|11148.8|0
1665155700000|2022-10-07 15:15:00|11178.2|11160.2|11152.3|11134.3|11187.1|11169.1|11152.3|11134.3|0
1665156000000|2022-10-07 15:20:00|11152.7|11134.7|11153.1|11135.1|11158.2|11140.2|11140.2|11122.2|0
1665156300000|2022-10-07 15:25:00|11153.6|11135.6|11165.8|11147.8|11168.8|11150.8|11148.8|11130.8|0
1665156600000|2022-10-07 15:30:00|11165.4|11147.4|11150.6|11132.6|11176.8|11158.8|11148.8|11130.8|0
1665156900000|2022-10-07 15:35:00|11149.7|11131.7|11150.4|11132.4|11164.6|11146.6|11145.1|11127.1|0
1665157200000|2022-10-07 15:40:00|11150.3|11132.3|11134.1|11116.1|11157.1|11139.1|11124.8|11106.8|0
1665157500000|2022-10-07 15:45:00|11133.8|11115.8|11125.3|11107.3|11140.8|11122.8|11125.1|11107.1|0
1665157800000|2022-10-07 15:50:00|11125.9|11107.9|11129.8|11111.8|11144.4|11126.4|11122.1|11104.1|0
1665158100000|2022-10-07 15:55:00|11129.6|11111.6|11142.7|11124.7|11149.8|11131.8|11127.4|11109.4|0
1665158400000|2022-10-07 16:00:00|11141.3|11123.3|11146.1|11128.1|11147.3|11129.3|11133.8|11115.8|0
1665158700000|2022-10-07 16:05:00|11146.3|11128.3|11148.1|11130.1|11153.1|11135.1|11136.8|11118.8|0
1665159000000|2022-10-07 16:10:00|11148.8|11130.8|11138.2|11120.2|11158.1|11140.1|11137.3|11119.3|0
1665159300000|2022-10-07 16:15:00|11138.3|11120.3|11134.3|11116.3|11141.7|11123.7|11132.6|11114.6|0
1665159600000|2022-10-07 16:20:00|11134.6|11116.6|11106.7|11088.7|11138.2|11120.2|11106.1|11088.1|0
1665159900000|2022-10-07 16:25:00|11105.3|11087.3|11104.2|11086.2|11114.1|11096.1|11100.6|11082.6|0
1665160200000|2022-10-07 16:30:00|11103.8|11085.8|11092.6|11074.6|11104.7|11086.7|11090.6|11072.6|0
1665160500000|2022-10-07 16:35:00|11092.8|11074.8|11102.1|11084.1|11102.8|11084.8|11091.2|11073.2|0
1665160800000|2022-10-07 16:40:00|11102|11084|11090.6|11072.6|11103.5|11085.5|11085.8|11067.8|0
1665161100000|2022-10-07 16:45:00|11092|11074|11083.1|11065.1|11092.9|11074.9|11078.3|11060.3|0
1665161400000|2022-10-07 16:50:00|11084.3|11066.3|11085.4|11067.4|11094.3|11076.3|11078.6|11060.6|0
1665161700000|2022-10-07 16:55:00|11086|11068|11092.9|11074.9|11096.3|11078.3|11085.8|11067.8|0
1665162000000|2022-10-07 17:00:00|11092.3|11074.3|11079.9|11061.9|11092.3|11074.3|11071.6|11053.6|0
1665162300000|2022-10-07 17:05:00|11081.1|11063.1|11067.4|11049.4|11086.5|11068.5|11066.3|11048.3|0
1665162600000|2022-10-07 17:10:00|11068|11050|11092.4|11074.4|11092.4|11074.4|11068|11050|0
1665162900000|2022-10-07 17:15:00|11093.6|11075.6|11104.6|11086.6|11109|11091|11087.9|11069.9|0
1665163200000|2022-10-07 17:20:00|11103.6|11085.6|11086.9|11068.9|11104.9|11086.9|11086.1|11068.1|0
1665163500000|2022-10-07 17:25:00|11086.8|11068.8|11086.6|11068.6|11100.3|11082.3|11084|11066|0
1665163800000|2022-10-07 17:30:00|11085.6|11067.6|11078.1|11060.1|11089.1|11071.1|11071.9|11053.9|0
1665164100000|2022-10-07 17:35:00|11077.4|11059.4|11084.1|11066.1|11090.6|11072.6|11077.4|11059.4|0
1665164400000|2022-10-07 17:40:00|11084|11066|11095.4|11077.4|11105.5|11087.5|11083.3|11065.3|0
1665164700000|2022-10-07 17:45:00|11094.3|11076.3|11083.6|11065.6|11101.6|11083.6|11082.4|11064.4|0
1665165000000|2022-10-07 17:50:00|11083.4|11065.4|11077.4|11059.4|11090.1|11072.1|11073.6|11055.6|0
1665165300000|2022-10-07 17:55:00|11077|11059|11069.5|11051.5|11086.6|11068.6|11064.9|11046.9|0
1665165600000|2022-10-07 18:00:00|11069.1|11051.1|11076.9|11058.9|11082.5|11064.5|11064.6|11046.6|0
1665165900000|2022-10-07 18:05:00|11078.5|11060.5|11076.8|11058.8|11084.9|11066.9|11070.8|11052.8|0
1665166200000|2022-10-07 18:10:00|11075.4|11057.4|11083.6|11065.6|11084.5|11066.5|11063.1|11045.1|0
1665166500000|2022-10-07 18:15:00|11083.4|11065.4|11071.8|11053.8|11088.4|11070.4|11071.8|11053.8|0
1665166800000|2022-10-07 18:20:00|11071.9|11053.9|11057.9|11039.9|11075.9|11057.9|11055.5|11037.5|0
1665167100000|2022-10-07 18:25:00|11059.1|11041.1|11052.9|11034.9|11067.6|11049.6|11051.4|11033.4|0
1665167400000|2022-10-07 18:30:00|11051.5|11033.5|11056.5|11038.5|11058.6|11040.6|11043.3|11025.3|0
1665167700000|2022-10-07 18:35:00|11057.3|11039.3|11059.4|11041.4|11072.1|11054.1|11055.9|11037.9|0
1665168000000|2022-10-07 18:40:00|11058.1|11040.1|11053.5|11035.5|11069.4|11051.4|11051.5|11033.5|0
1665168300000|2022-10-07 18:45:00|11052.4|11034.4|11057.8|11039.8|11058.3|11040.3|11044.9|11026.9|0
1665168600000|2022-10-07 18:50:00|11057.4|11039.4|11058.1|11040.1|11061.8|11043.8|11050.6|11032.6|0
1665168900000|2022-10-07 18:55:00|11057.6|11039.6|11065.1|11047.1|11067.1|11049.1|11053.4|11035.4|0
1665169200000|2022-10-07 19:00:00|11064.4|11046.4|11089.9|11071.9|11089.9|11071.9|11064.4|11046.4|0
1665169500000|2022-10-07 19:05:00|11089.4|11071.4|11070.9|11052.9|11089.4|11071.4|11067.4|11049.4|0
1665169800000|2022-10-07 19:10:00|11071.5|11053.5|11054.5|11036.5|11078|11060|11053.1|11035.1|0
1665170100000|2022-10-07 19:15:00|11054.1|11036.1|11047.1|11029.1|11062.5|11044.5|11044|11026|0
1665170400000|2022-10-07 19:20:00|11045.6|11027.6|11039.9|11021.9|11050.2|11032.2|11032.7|11014.7|0
1665170700000|2022-10-07 19:25:00|11039.1|11021.1|11025.9|11007.9|11040.8|11022.8|11017.6|10999.6|0
1665171000000|2022-10-07 19:30:00|11026.2|11008.2|11005.2|10987.2|11026.6|11008.6|10998.6|10980.6|0
1665171300000|2022-10-07 19:35:00|11003.9|10985.9|11041.3|11023.3|11041.3|11023.3|11001.6|10983.6|0
1665171600000|2022-10-07 19:40:00|11040.6|11022.6|11044.1|11026.1|11055.1|11037.1|11029.7|11011.7|0
1665171900000|2022-10-07 19:45:00|11044.6|11026.6|11033.8|11015.8|11044.8|11026.8|11027.6|11009.6|0
1665172200000|2022-10-07 19:50:00|11039.7|11021.7|11042.4|11024.4|11065.3|11047.3|11031.1|11013.1|0
1665172500000|2022-10-07 19:55:00|11038.9|11020.9|11056.9|11038.9|11066.2|11048.2|11030.7|11012.7|0
1665172800000|2022-10-07 20:00:00|11053.9|11035.9|11052.7|11034.7|11058.8|11040.8|11048.4|11030.4|0
1665173100000|2022-10-07 20:05:00|11050.9|11032.9|11046.2|11028.2|11051.8|11033.8|11042.6|11024.6|0
1665173400000|2022-10-07 20:10:00|11045.6|11027.6|11050.3|11032.3|11052.6|11034.6|11043.3|11025.3|0
1665173700000|2022-10-07 20:15:00|11049.9|11031.9|11042.7|11024.7|11050.4|11032.4|11042.6|11024.6|0
1665174000000|2022-10-07 20:20:00|11042.8|11024.8|11046.2|11028.2|11047.7|11029.7|11042.7|11024.7|0
1665174300000|2022-10-07 20:25:00|11046.1|11028.1|11045.2|11027.2|11047.4|11029.4|11043.9|11025.9|0
1665174600000|2022-10-07 20:30:00|11045.1|11027.1|11047.9|11029.9|11049.1|11031.1|11043.9|11025.9|0
1665174900000|2022-10-07 20:35:00|11047.7|11029.7|11051.1|11033.1|11053.3|11035.3|11047.4|11029.4|0
1665175200000|2022-10-07 20:40:00|11051.2|11033.2|11050.3|11032.3|11053.3|11035.3|11049.8|11031.8|0
1665175500000|2022-10-07 20:45:00|11050.7|11032.7|11054.3|11036.3|11055.1|11037.1|11049.9|11031.9|0
1665175800000|2022-10-07 20:50:00|11053.8|11035.8|11050.4|11032.4|11054.6|11036.6|11047.6|11029.6|0
1665176100000|2022-10-07 20:55:00|11050.6|11032.6|11051.8|11033.8|11052.6|11034.6|11050.2|11032.2|0
1665209700000|2022-10-08 06:15:00|10991.9|10973.9|10991.9|10973.9|10991.9|10973.9|10991.9|10973.9|0
1665210300000|2022-10-08 06:25:00|11051.9|11033.9|11051.9|11033.9|11051.9|11033.9|11051.9|11033.9|0
1665210900000|2022-10-08 06:35:00|11026.9|11008.9|11026.9|11008.9|11026.9|11008.9|11026.9|11008.9|0
1665211500000|2022-10-08 06:45:00|11027.9|11009.9|11027.9|11009.9|11027.9|11009.9|11027.9|11009.9|0
1665213600000|2022-10-08 07:20:00|11026.9|11008.9|11018.9|11000.9|11026.9|11008.9|11018.9|11000.9|0
1665215100000|2022-10-08 07:45:00|11017.9|10999.9|11017.9|10999.9|11017.9|10999.9|11017.9|10999.9|0
1665215700000|2022-10-08 07:55:00|11013.9|10995.9|11011.9|10993.9|11013.9|10995.9|11011.9|10993.9|0
1665220500000|2022-10-08 09:15:00|11008.9|10990.9|11008.9|10990.9|11008.9|10990.9|11008.9|10990.9|0
1665221400000|2022-10-08 09:30:00|10987.8|10969.8|10987.8|10969.8|10987.8|10969.8|10987.8|10969.8|0
1665221700000|2022-10-08 09:35:00|10991.8|10973.8|11008.8|10990.8|11008.8|10990.8|10991.8|10973.8|0
1665222300000|2022-10-08 09:45:00|11010.8|10992.8|11010.8|10992.8|11010.8|10992.8|11010.8|10992.8|0
1665223200000|2022-10-08 10:00:00|11005.8|10987.8|11006.8|10988.8|11006.8|10988.8|11005.8|10987.8|0
1665230700000|2022-10-08 12:05:00|11008.8|10990.8|11008.8|10990.8|11008.8|10990.8|11008.8|10990.8|0
1665232800000|2022-10-08 12:40:00|11010.8|10992.8|11011.8|10993.8|11011.8|10993.8|11010.8|10992.8|0
1665237000000|2022-10-08 13:50:00|11009.8|10991.8|11009.8|10991.8|11009.8|10991.8|11009.8|10991.8|0
1665248400000|2022-10-08 17:00:00|11004.8|10986.8|11004.8|10986.8|11004.8|10986.8|11004.8|10986.8|0
1665251100000|2022-10-08 17:45:00|11013.6|10995.6|11013.6|10995.6|11013.6|10995.6|11013.6|10995.6|0
1665253500000|2022-10-08 18:25:00|11011|10993|11011|10993|11011|10993|11011|10993|0
1665266400000|2022-10-08 22:00:00|11009.2|10991.2|11009.2|10991.2|11009.2|10991.2|11009.2|10991.2|0
1665269400000|2022-10-08 22:50:00|11004.3|10986.3|11004.3|10986.3|11004.3|10986.3|11004.3|10986.3|0
1665269700000|2022-10-08 22:55:00|10999.5|10981.5|10994.6|10976.6|10999.5|10981.5|10994.6|10976.6|0
1665271800000|2022-10-08 23:30:00|10995|10977|10995|10977|10995|10977|10995|10977|0
1665273000000|2022-10-08 23:50:00|10990.1|10972.1|10990.1|10972.1|10990.1|10972.1|10990.1|10972.1|0
1665277800000|2022-10-09 01:10:00|10981.4|10963.4|10972.4|10954.4|10981.4|10963.4|10972.4|10954.4|0
1665278400000|2022-10-09 01:20:00|10973.2|10955.2|10973.2|10955.2|10973.2|10955.2|10973.2|10955.2|0
1665280500000|2022-10-09 01:55:00|10968.4|10950.4|10968.4|10950.4|10968.4|10950.4|10968.4|10950.4|0
1665286500000|2022-10-09 03:35:00|10959.4|10941.4|10958.4|10940.4|10959.4|10941.4|10958.4|10940.4|0
1665286800000|2022-10-09 03:40:00|10953.4|10935.4|10953.4|10935.4|10953.4|10935.4|10953.4|10935.4|0
1665287100000|2022-10-09 03:45:00|10949.4|10931.4|10940.4|10922.4|10949.4|10931.4|10940.4|10922.4|0
1665288000000|2022-10-09 04:00:00|10938.4|10920.4|10938.4|10920.4|10938.4|10920.4|10938.4|10920.4|0
1665288300000|2022-10-09 04:05:00|10939.1|10921.1|10939.1|10921.1|10939.1|10921.1|10939.1|10921.1|0
1665289200000|2022-10-09 04:20:00|10942.4|10924.4|10942.4|10924.4|10942.4|10924.4|10942.4|10924.4|0
1665289800000|2022-10-09 04:30:00|10942.6|10924.6|10942.6|10924.6|10942.6|10924.6|10942.6|10924.6|0
1665291300000|2022-10-09 04:55:00|10951.4|10933.4|10951.4|10933.4|10951.4|10933.4|10951.4|10933.4|0
1665291600000|2022-10-09 05:00:00|10942.4|10924.4|10942.4|10924.4|10942.4|10924.4|10942.4|10924.4|0
1665292200000|2022-10-09 05:10:00|10942|10924|10941.2|10923.2|10942|10924|10941.2|10923.2|0
1665292500000|2022-10-09 05:15:00|10949.9|10931.9|10967.4|10949.4|10967.4|10949.4|10949.9|10931.9|0
1665292800000|2022-10-09 05:20:00|10976.1|10958.1|10987.5|10969.5|10987.5|10969.5|10976.1|10958.1|0
1665293400000|2022-10-09 05:30:00|10978.8|10960.8|10978.8|10960.8|10978.8|10960.8|10978.8|10960.8|0
1665293700000|2022-10-09 05:35:00|10975.8|10957.8|10969.5|10951.5|10975.8|10957.8|10969.5|10951.5|0
1665294000000|2022-10-09 05:40:00|10960.6|10942.6|10961|10943|10961|10943|10960.6|10942.6|0
1665294300000|2022-10-09 05:45:00|10959|10941|10954.1|10936.1|10959|10941|10954.1|10936.1|0
1665294600000|2022-10-09 05:50:00|10954.5|10936.5|10954.9|10936.9|10954.9|10936.9|10954.5|10936.5|0
1665295500000|2022-10-09 06:05:00|10959.3|10941.3|10959.3|10941.3|10959.3|10941.3|10959.3|10941.3|0
1665296100000|2022-10-09 06:15:00|10961.9|10943.9|10965.9|10947.9|10965.9|10947.9|10961.9|10943.9|0
1665296400000|2022-10-09 06:20:00|10966.3|10948.3|10966.3|10948.3|10966.3|10948.3|10966.3|10948.3|0
1665296700000|2022-10-09 06:25:00|10966.7|10948.7|10968.4|10950.4|10968.4|10950.4|10966.7|10948.7|0
1665298200000|2022-10-09 06:50:00|10969.3|10951.3|10972.3|10954.3|10972.3|10954.3|10969.3|10951.3|0
1665298800000|2022-10-09 07:00:00|10972.8|10954.8|10972.8|10954.8|10972.8|10954.8|10972.8|10954.8|0
1665299400000|2022-10-09 07:10:00|10964.1|10946.1|10960.1|10942.1|10964.1|10946.1|10960.1|10942.1|0
1665300000000|2022-10-09 07:20:00|10960.5|10942.5|10971.2|10953.2|10971.2|10953.2|10960.5|10942.5|0
1665300300000|2022-10-09 07:25:00|10980.1|10962.1|10980.1|10962.1|10980.1|10962.1|10980.1|10962.1|0
1665300900000|2022-10-09 07:35:00|10982.1|10964.1|10982.1|10964.1|10982.1|10964.1|10982.1|10964.1|0
1665301500000|2022-10-09 07:45:00|10979.5|10961.5|10979.5|10961.5|10979.5|10961.5|10979.5|10961.5|0
1665302100000|2022-10-09 07:55:00|10975.5|10957.5|10975.5|10957.5|10975.5|10957.5|10975.5|10957.5|0
1665303900000|2022-10-09 08:25:00|10977.2|10959.2|10977.2|10959.2|10977.2|10959.2|10977.2|10959.2|0
1665304800000|2022-10-09 08:40:00|10978|10960|10978|10960|10978|10960|10978|10960|0
1665307800000|2022-10-09 09:30:00|10972.4|10954.4|10972.4|10954.4|10972.4|10954.4|10972.4|10954.4|0
1665308100000|2022-10-09 09:35:00|10970.4|10952.4|10970.4|10952.4|10970.4|10952.4|10970.4|10952.4|0
1665309000000|2022-10-09 09:50:00|10971|10953|10969|10951|10971|10953|10969|10951|0
1665309300000|2022-10-09 09:55:00|10970|10952|10970|10952|10970|10952|10970|10952|0
1665311100000|2022-10-09 10:25:00|10974.4|10956.4|10974.4|10956.4|10974.4|10956.4|10974.4|10956.4|0
1665312300000|2022-10-09 10:45:00|10977|10959|10977|10959|10977|10959|10977|10959|0
1665313200000|2022-10-09 11:00:00|10985.7|10967.7|10982.7|10964.7|10988.7|10970.7|10982.7|10964.7|0
1665314400000|2022-10-09 11:20:00|10980.7|10962.7|10980.7|10962.7|10980.7|10962.7|10980.7|10962.7|0
1665315600000|2022-10-09 11:40:00|10986.9|10968.9|10986.9|10968.9|10986.9|10968.9|10986.9|10968.9|0
1665320400000|2022-10-09 13:00:00|10986.5|10968.5|10986|10968|10986.5|10968.5|10986|10968|0
1665329100000|2022-10-09 15:25:00|10984|10966|10983|10965|10984|10966|10983|10965|0
1665331200000|2022-10-09 16:00:00|10987.1|10969.1|10987.1|10969.1|10987.1|10969.1|10987.1|10969.1|0
1665333300000|2022-10-09 16:35:00|10995.8|10977.8|10995.7|10977.7|10995.8|10977.8|10995.7|10977.7|0
1665335100000|2022-10-09 17:05:00|10991.3|10973.3|10991.3|10973.3|10991.3|10973.3|10991.3|10973.3|0
1665335400000|2022-10-09 17:10:00|10987|10969|10987|10969|10987|10969|10987|10969|0
1665341100000|2022-10-09 18:45:00|10995.7|10977.7|11000.7|10982.7|11000.7|10982.7|10995.7|10977.7|0
1665341400000|2022-10-09 18:50:00|11002.4|10984.4|11002.4|10984.4|11002.4|10984.4|11002.4|10984.4|0
1665341700000|2022-10-09 18:55:00|11002|10984|11002|10984|11002|10984|11002|10984|0
1665342600000|2022-10-09 19:10:00|11001.6|10983.6|11001.6|10983.6|11001.6|10983.6|11001.6|10983.6|0
1665345000000|2022-10-09 19:50:00|11000.8|10982.8|11000.8|10982.8|11000.8|10982.8|11000.8|10982.8|0
1665345300000|2022-10-09 19:55:00|10991.8|10973.8|10991.8|10973.8|10991.8|10973.8|10991.8|10973.8|0
1665345600000|2022-10-09 20:00:00|10983.9|10965.9|10983.9|10965.9|10983.9|10965.9|10983.9|10965.9|0
1665345900000|2022-10-09 20:05:00|10988.3|10970.3|10988.3|10970.3|10988.3|10970.3|10988.3|10970.3|0
1665348300000|2022-10-09 20:45:00|10988|10970|10988|10970|10988|10970|10988|10970|0
1665350700000|2022-10-09 21:25:00|10996.7|10978.7|10996.7|10978.7|10996.7|10978.7|10996.7|10978.7|0
1665352800000|2022-10-09 22:00:00|11050.3|11032.3|10984.8|10966.8|11050.3|11032.3|10972.8|10954.8|0
1665353100000|2022-10-09 22:05:00|10984.3|10966.3|11007.4|10989.4|11007.9|10989.9|10983.1|10965.1|0
1665353400000|2022-10-09 22:10:00|11007.3|10989.3|11001.6|10983.6|11010.2|10992.2|10988.7|10970.7|0
1665353700000|2022-10-09 22:15:00|11001.8|10983.8|11000.7|10982.7|11006.1|10988.1|10994.1|10976.1|0
1665354000000|2022-10-09 22:20:00|11000.8|10982.8|10976.9|10958.9|11007.4|10989.4|10973.3|10955.3|0
1665354300000|2022-10-09 22:25:00|10976.8|10958.8|10963.6|10945.6|10981.3|10963.3|10941.7|10923.7|0
1665354600000|2022-10-09 22:30:00|10966.1|10948.1|10959.3|10941.3|10968.9|10950.9|10949.7|10931.7|0
1665354900000|2022-10-09 22:35:00|10961.2|10943.2|10960.1|10942.1|10976.7|10958.7|10960.1|10942.1|0
1665355200000|2022-10-09 22:40:00|10959.4|10941.4|10967.3|10949.3|10975.1|10957.1|10959.4|10941.4|0
1665355500000|2022-10-09 22:45:00|10966.1|10948.1|10970.1|10952.1|10975.8|10957.8|10966.1|10948.1|0
1665355800000|2022-10-09 22:50:00|10969.9|10951.9|10971.6|10953.6|10976.9|10958.9|10967.1|10949.1|0
1665356100000|2022-10-09 22:55:00|10972.1|10954.1|10953.9|10935.9|10974.6|10956.6|10953.9|10935.9|0
1665356400000|2022-10-09 23:00:00|10953.8|10935.8|10969.9|10951.9|10978.1|10960.1|10942.6|10924.6|0
1665356700000|2022-10-09 23:05:00|10970.6|10952.6|10985.3|10967.3|10988.1|10970.1|10968.4|10950.4|0
1665357000000|2022-10-09 23:10:00|10985.7|10967.7|10979.4|10961.4|10991.3|10973.3|10976.8|10958.8|0
1665357300000|2022-10-09 23:15:00|10979.2|10961.2|10984.1|10966.1|10985.4|10967.4|10978.2|10960.2|0
1665357600000|2022-10-09 23:20:00|10983.6|10965.6|10982.6|10964.6|10988.4|10970.4|10979.6|10961.6|0
1665357900000|2022-10-09 23:25:00|10982.4|10964.4|10974.1|10956.1|10984.6|10966.6|10973.1|10955.1|0
1665358200000|2022-10-09 23:30:00|10973.7|10955.7|10959.8|10941.8|10973.7|10955.7|10943.9|10925.9|0
1665358500000|2022-10-09 23:35:00|10960.2|10942.2|10975.6|10957.6|10976.8|10958.8|10958.9|10940.9|0
1665358800000|2022-10-09 23:40:00|10975.1|10957.1|10988.1|10970.1|10988.8|10970.8|10972.2|10954.2|0
1665359100000|2022-10-09 23:45:00|10988.4|10970.4|10980.6|10962.6|10989.9|10971.9|10978.4|10960.4|0
1665359400000|2022-10-09 23:50:00|10980.4|10962.4|10984.1|10966.1|10991.1|10973.1|10978.7|10960.7|0
1665359700000|2022-10-09 23:55:00|10983.8|10965.8|10990.2|10972.2|11002.3|10984.3|10983.8|10965.8|0
1665360000000|2022-10-10 00:00:00|10990.9|10972.9|10981.9|10963.9|10999.7|10981.7|10973.1|10955.1|0
1665360300000|2022-10-10 00:05:00|10981.3|10963.3|10972.7|10954.7|10987.4|10969.4|10968.7|10950.7|0
1665360600000|2022-10-10 00:10:00|10972.8|10954.8|10990.9|10972.9|10993.9|10975.9|10972.8|10954.8|0
1665360900000|2022-10-10 00:15:00|10991.9|10973.9|10994.6|10976.6|11008.2|10990.2|10991.4|10973.4|0
1665361200000|2022-10-10 00:20:00|10994.9|10976.9|10994.1|10976.1|11005.7|10987.7|10991.8|10973.8|0
1665361500000|2022-10-10 00:25:00|10993.6|10975.6|10995.4|10977.4|10999.1|10981.1|10985.9|10967.9|0
1665361800000|2022-10-10 00:30:00|10995.3|10977.3|10991.3|10973.3|11000.3|10982.3|10990.2|10972.2|0
1665362100000|2022-10-10 00:35:00|10991.6|10973.6|10996.9|10978.9|11005.6|10987.6|10989.2|10971.2|0
1665362400000|2022-10-10 00:40:00|10997.4|10979.4|11014.6|10996.6|11018.7|11000.7|10996.9|10978.9|0
1665362700000|2022-10-10 00:45:00|11014.3|10996.3|11019.3|11001.3|11022.1|11004.1|11010.8|10992.8|0
1665363000000|2022-10-10 00:50:00|11018.9|11000.9|11014.2|10996.2|11025.9|11007.9|11012.7|10994.7|0
1665363300000|2022-10-10 00:55:00|11014.4|10996.4|11008.6|10990.6|11015.9|10997.9|11004.6|10986.6|0
1665363600000|2022-10-10 01:00:00|11008.2|10990.2|11008.6|10990.6|11013.7|10995.7|11003.6|10985.6|0
1665363900000|2022-10-10 01:05:00|11008.4|10990.4|11007.7|10989.7|11020.1|11002.1|11003.9|10985.9|0
1665364200000|2022-10-10 01:10:00|11008.3|10990.3|11012.1|10994.1|11012.6|10994.6|11003.9|10985.9|0
1665364500000|2022-10-10 01:15:00|11012.9|10994.9|11002.6|10984.6|11014.1|10996.1|10999.2|10981.2|0
1665364800000|2022-10-10 01:20:00|11002.8|10984.8|10999.9|10981.9|11008.6|10990.6|10999.6|10981.6|0
1665365100000|2022-10-10 01:25:00|11000.2|10982.2|10997.1|10979.1|11000.9|10982.9|10991.2|10973.2|0
1665365400000|2022-10-10 01:30:00|10996.2|10978.2|11008.8|10990.8|11009.8|10991.8|10995.2|10977.2|0
1665365700000|2022-10-10 01:35:00|11009.4|10991.4|11008.9|10990.9|11013.6|10995.6|11005.7|10987.7|0
1665366000000|2022-10-10 01:40:00|11009.4|10991.4|11020.1|11002.1|11023.1|11005.1|11007.7|10989.7|0
1665366300000|2022-10-10 01:45:00|11019.9|11001.9|11019.2|11001.2|11020.9|11002.9|11014.8|10996.8|0
1665366600000|2022-10-10 01:50:00|11019.1|11001.1|11026.3|11008.3|11035.8|11017.8|11018.6|11000.6|0
1665366900000|2022-10-10 01:55:00|11026.2|11008.2|11017.6|10999.6|11028.3|11010.3|11015.4|10997.4|0
1665367200000|2022-10-10 02:00:00|11017.4|10999.4|11012.7|10994.7|11017.9|10999.9|11007.9|10989.9|0
1665367500000|2022-10-10 02:05:00|11011.9|10993.9|11009.4|10991.4|11013.2|10995.2|11008.8|10990.8|0
1665367800000|2022-10-10 02:10:00|11009.1|10991.1|11008.9|10990.9|11011.1|10993.1|11002.9|10984.9|0
1665368100000|2022-10-10 02:15:00|11008.8|10990.8|11004.6|10986.6|11017.2|10999.2|11003.7|10985.7|0
1665368400000|2022-10-10 02:20:00|11004.7|10986.7|11008.4|10990.4|11009.2|10991.2|11000.6|10982.6|0
1665368700000|2022-10-10 02:25:00|11007.6|10989.6|11015.1|10997.1|11015.1|10997.1|11007.4|10989.4|0
1665369000000|2022-10-10 02:30:00|11014.9|10996.9|11012.2|10994.2|11015.6|10997.6|11009.8|10991.8|0
1665369300000|2022-10-10 02:35:00|11012.1|10994.1|11011.2|10993.2|11015.4|10997.4|11010.2|10992.2|0
1665369600000|2022-10-10 02:40:00|11010.2|10992.2|11006.9|10988.9|11014.4|10996.4|11005.1|10987.1|0
1665369900000|2022-10-10 02:45:00|11007.1|10989.1|11005.6|10987.6|11009.6|10991.6|11001.2|10983.2|0
1665370200000|2022-10-10 02:50:00|11005.4|10987.4|11009.6|10991.6|11009.7|10991.7|11004.2|10986.2|0
1665370500000|2022-10-10 02:55:00|11009.4|10991.4|11011.4|10993.4|11015.9|10997.9|11008.2|10990.2|0
1665370800000|2022-10-10 03:00:00|11011.2|10993.2|11012.7|10994.7|11014.4|10996.4|11011.2|10993.2|0
1665371100000|2022-10-10 03:05:00|11012.6|10994.6|11006.4|10988.4|11012.6|10994.6|11002.7|10984.7|0
1665371400000|2022-10-10 03:10:00|11006.6|10988.6|11011.9|10993.9|11012.7|10994.7|11004.4|10986.4|0
1665371700000|2022-10-10 03:15:00|11012.1|10994.1|11004.6|10986.6|11014.4|10996.4|11002.1|10984.1|0
1665372000000|2022-10-10 03:20:00|11004.4|10986.4|10994.1|10976.1|11004.9|10986.9|10993.2|10975.2|0
1665372300000|2022-10-10 03:25:00|10993.6|10975.6|11000.2|10982.2|11000.7|10982.7|10993.3|10975.3|0
1665372600000|2022-10-10 03:30:00|11000.3|10982.3|10995.4|10977.4|11002.1|10984.1|10992.3|10974.3|0
1665372900000|2022-10-10 03:35:00|10996.2|10978.2|10994.9|10976.9|10996.9|10978.9|10990.1|10972.1|0
1665373200000|2022-10-10 03:40:00|10995.1|10977.1|10999.1|10981.1|11001.4|10983.4|10995.1|10977.1|0
1665373500000|2022-10-10 03:45:00|10998.7|10980.7|10999.8|10981.8|11001.6|10983.6|10997.8|10979.8|0
1665373800000|2022-10-10 03:50:00|10999.7|10981.7|10999.2|10981.2|11002.7|10984.7|10997.2|10979.2|0
1665374100000|2022-10-10 03:55:00|10999.4|10981.4|11001.7|10983.7|11004.1|10986.1|10997.2|10979.2|0
1665374400000|2022-10-10 04:00:00|11001.1|10983.1|11002.2|10984.2|11002.8|10984.8|10997.4|10979.4|0
1665374700000|2022-10-10 04:05:00|11001.7|10983.7|11000.7|10982.7|11005.4|10987.4|10998.8|10980.8|0
1665375000000|2022-10-10 04:10:00|11000.2|10982.2|11003.6|10985.6|11004.8|10986.8|10999.6|10981.6|0
1665375300000|2022-10-10 04:15:00|11003.7|10985.7|11008.6|10990.6|11011.9|10993.9|11003.7|10985.7|0
1665375600000|2022-10-10 04:20:00|11008.4|10990.4|11006.3|10988.3|11009.8|10991.8|11004.4|10986.4|0
1665375900000|2022-10-10 04:25:00|11006.7|10988.7|11003.6|10985.6|11007.3|10989.3|10998.3|10980.3|0
1665376200000|2022-10-10 04:30:00|11003.4|10985.4|11000.3|10982.3|11005.7|10987.7|10998.9|10980.9|0
1665376500000|2022-10-10 04:35:00|11000.2|10982.2|11004.6|10986.6|11004.6|10986.6|10999.3|10981.3|0
1665376800000|2022-10-10 04:40:00|11004.4|10986.4|11008.4|10990.4|11009.2|10991.2|11001.6|10983.6|0
1665377100000|2022-10-10 04:45:00|11008.3|10990.3|11012.9|10994.9|11013.7|10995.7|11006.2|10988.2|0
1665377400000|2022-10-10 04:50:00|11012.7|10994.7|11012.4|10994.4|11014.9|10996.9|11010.7|10992.7|0
1665377700000|2022-10-10 04:55:00|11011.9|10993.9|11011.8|10993.8|11015.9|10997.9|11009.9|10991.9|0
1665378000000|2022-10-10 05:00:00|11011.6|10993.6|11012.6|10994.6|11015.7|10997.7|11008.7|10990.7|0
1665378300000|2022-10-10 05:05:00|11012.7|10994.7|11008.7|10990.7|11013.8|10995.8|11004.4|10986.4|0
1665378600000|2022-10-10 05:10:00|11007.9|10989.9|11005.2|10987.2|11012.7|10994.7|11003.9|10985.9|0
1665378900000|2022-10-10 05:15:00|11004.8|10986.8|11012.8|10994.8|11014.3|10996.3|11004.6|10986.6|0
1665379200000|2022-10-10 05:20:00|11012.7|10994.7|11009.9|10991.9|11013.9|10995.9|11009.2|10991.2|0
1665379500000|2022-10-10 05:25:00|11009.7|10991.7|11021.7|11003.7|11025.6|11007.6|11009.3|10991.3|0
1665379800000|2022-10-10 05:30:00|11020.9|11002.9|10999.6|10981.6|11021.4|11003.4|10993.9|10975.9|0
1665380100000|2022-10-10 05:35:00|10999.4|10981.4|10996.6|10978.6|11004.2|10986.2|10996.2|10978.2|0
1665380400000|2022-10-10 05:40:00|10996.7|10978.7|10996.3|10978.3|11003.6|10985.6|10996.2|10978.2|0
1665380700000|2022-10-10 05:45:00|10996.4|10978.4|10987.6|10969.6|11001.7|10983.7|10986.9|10968.9|0
1665381000000|2022-10-10 05:50:00|10988.2|10970.2|10986.8|10968.8|10994.2|10976.2|10986.7|10968.7|0
1665381300000|2022-10-10 05:55:00|10986.9|10968.9|10983.2|10965.2|10994.3|10976.3|10982.8|10964.8|0
1665381600000|2022-10-10 06:00:00|10986.1|10968.1|10993.9|10975.9|11001.1|10983.1|10986.1|10968.1|0
1665381900000|2022-10-10 06:05:00|10994.1|10976.1|11002.4|10984.4|11010.6|10992.6|10994.1|10976.1|0
1665382200000|2022-10-10 06:10:00|11003.3|10985.3|11013.8|10995.8|11015.9|10997.9|11002.7|10984.7|0
1665382500000|2022-10-10 06:15:00|11013.1|10995.1|11006.6|10988.6|11018.9|11000.9|11005.3|10987.3|0
1665382800000|2022-10-10 06:20:00|11006.4|10988.4|11000.9|10982.9|11011.6|10993.6|11000.1|10982.1|0
1665383100000|2022-10-10 06:25:00|11001.1|10983.1|11002.6|10984.6|11008.2|10990.2|10998.4|10980.4|0
1665383400000|2022-10-10 06:30:00|11003.4|10985.4|10985.4|10967.4|11004.9|10986.9|10985.4|10967.4|0
1665383700000|2022-10-10 06:35:00|10985.8|10967.8|10995.4|10977.4|10997.2|10979.2|10980.8|10962.8|0
1665384000000|2022-10-10 06:40:00|10995.3|10977.3|10993.2|10975.2|10996.7|10978.7|10989.9|10971.9|0
1665384300000|2022-10-10 06:45:00|10993.3|10975.3|10983.8|10965.8|10996.4|10978.4|10982.4|10964.4|0
1665384600000|2022-10-10 06:50:00|10983.7|10965.7|10969.3|10951.3|10990.3|10972.3|10967.9|10949.9|0
1665384900000|2022-10-10 06:55:00|10970.6|10952.6|10980.4|10962.4|10980.4|10962.4|10967.6|10949.6|0
1665385200000|2022-10-10 07:00:00|10979.4|10961.4|11004.1|10986.1|11005.9|10987.9|10979.4|10961.4|0
1665385500000|2022-10-10 07:05:00|11003.9|10985.9|11009.7|10991.7|11015.6|10997.6|10999.8|10981.8|0
1665385800000|2022-10-10 07:10:00|11009.9|10991.9|11030.6|11012.6|11032.9|11014.9|11003.2|10985.2|0
1665386100000|2022-10-10 07:15:00|11032.2|11014.2|11027.9|11009.9|11033.4|11015.4|11015.1|10997.1|0
1665386400000|2022-10-10 07:20:00|11029.1|11011.1|11043.3|11025.3|11044.9|11026.9|11024.7|11006.7|0
1665386700000|2022-10-10 07:25:00|11044.3|11026.3|11019.3|11001.3|11045.8|11027.8|11019.3|11001.3|0
1665387000000|2022-10-10 07:30:00|11019.9|11001.9|11019.2|11001.2|11027.7|11009.7|11010.7|10992.7|0
1665387300000|2022-10-10 07:35:00|11019.6|11001.6|11025.7|11007.7|11037.2|11019.2|11018.6|11000.6|0
1665387600000|2022-10-10 07:40:00|11025.6|11007.6|11024.1|11006.1|11033.7|11015.7|11021.4|11003.4|0
1665387900000|2022-10-10 07:45:00|11022.8|11004.8|11020.7|11002.7|11033.2|11015.2|11019.7|11001.7|0
1665388200000|2022-10-10 07:50:00|11018.2|11000.2|11008.2|10990.2|11023.7|11005.7|11007.9|10989.9|0
1665388500000|2022-10-10 07:55:00|11007.6|10989.6|11000.8|10982.8|11007.9|10989.9|10995.4|10977.4|0
1665388800000|2022-10-10 08:00:00|11000.3|10982.3|10992.8|10974.8|11006.8|10988.8|10989.3|10971.3|0
1665389100000|2022-10-10 08:05:00|10992.9|10974.9|10992.1|10974.1|10997.9|10979.9|10987.1|10969.1|0
1665389400000|2022-10-10 08:10:00|10992.8|10974.8|10983.7|10965.7|10997.4|10979.4|10982.6|10964.6|0
1665389700000|2022-10-10 08:15:00|10983.8|10965.8|10970.9|10952.9|10985.4|10967.4|10961.1|10943.1|0
1665390000000|2022-10-10 08:20:00|10971.6|10953.6|10969.3|10951.3|10977.4|10959.4|10966.8|10948.8|0
1665390300000|2022-10-10 08:25:00|10969.1|10951.1|10964.3|10946.3|10971.7|10953.7|10962.8|10944.8|0
1665390600000|2022-10-10 08:30:00|10962.9|10944.9|10958.9|10940.9|10970.3|10952.3|10950.9|10932.9|0
1665390900000|2022-10-10 08:35:00|10959.2|10941.2|10965.9|10947.9|10967.9|10949.9|10954.6|10936.6|0
1665391200000|2022-10-10 08:40:00|10965.8|10947.8|10969.3|10951.3|10972.4|10954.4|10965.2|10947.2|0
1665391500000|2022-10-10 08:45:00|10968.4|10950.4|10971.7|10953.7|10974.9|10956.9|10965.1|10947.1|0
1665391800000|2022-10-10 08:50:00|10971.6|10953.6|10978.6|10960.6|10978.6|10960.6|10970.7|10952.7|0
1665392100000|2022-10-10 08:55:00|10978.3|10960.3|10975.4|10957.4|10980.2|10962.2|10973.6|10955.6|0
1665392400000|2022-10-10 09:00:00|10977.2|10959.2|10992.8|10974.8|10998.9|10980.9|10975.8|10957.8|0
1665392700000|2022-10-10 09:05:00|10991.7|10973.7|10989.1|10971.1|10994.2|10976.2|10987.6|10969.6|0
1665393000000|2022-10-10 09:10:00|10988.9|10970.9|10988.9|10970.9|10992.9|10974.9|10985.7|10967.7|0
1665393300000|2022-10-10 09:15:00|10989.1|10971.1|10992.1|10974.1|11002.1|10984.1|10986.9|10968.9|0
1665393600000|2022-10-10 09:20:00|10992.4|10974.4|10995.3|10977.3|10998.2|10980.2|10991.9|10973.9|0
1665393900000|2022-10-10 09:25:00|10995.7|10977.7|11003.9|10985.9|11006.9|10988.9|10992.9|10974.9|0
1665394200000|2022-10-10 09:30:00|11004.2|10986.2|11004.6|10986.6|11012.7|10994.7|11001.6|10983.6|0
1665394500000|2022-10-10 09:35:00|11004.7|10986.7|10996.6|10978.6|11005.6|10987.6|10995.7|10977.7|0
1665394800000|2022-10-10 09:40:00|10996.7|10978.7|11019.9|11001.9|11020.4|11002.4|10996.7|10978.7|0
1665395100000|2022-10-10 09:45:00|11019.7|11001.7|11030.3|11012.3|11033.1|11015.1|11018.8|11000.8|0
1665395400000|2022-10-10 09:50:00|11029.4|11011.4|11034.6|11016.6|11035.4|11017.4|11020.1|11002.1|0
1665395700000|2022-10-10 09:55:00|11034.2|11016.2|11031.2|11013.2|11034.3|11016.3|11028.1|11010.1|0
1665396000000|2022-10-10 10:00:00|11033.2|11015.2|11038.2|11020.2|11038.2|11020.2|11028.1|11010.1|0
1665396300000|2022-10-10 10:05:00|11038.1|11020.1|11023.2|11005.2|11038.6|11020.6|11017.7|10999.7|0
1665396600000|2022-10-10 10:10:00|11023.7|11005.7|11016.9|10998.9|11023.7|11005.7|11015.4|10997.4|0
1665396900000|2022-10-10 10:15:00|11017.1|10999.1|11009.7|10991.7|11018.3|11000.3|11008.4|10990.4|0
1665397200000|2022-10-10 10:20:00|11009.9|10991.9|11013.2|10995.2|11014.2|10996.2|11005.2|10987.2|0
1665397500000|2022-10-10 10:25:00|11013.3|10995.3|11005.6|10987.6|11014.2|10996.2|11001.8|10983.8|0
1665397800000|2022-10-10 10:30:00|11005.7|10987.7|11004.7|10986.7|11013.4|10995.4|11004.2|10986.2|0
1665398100000|2022-10-10 10:35:00|11004.4|10986.4|11011.7|10993.7|11012.2|10994.2|11003.7|10985.7|0
1665398400000|2022-10-10 10:40:00|11011.9|10993.9|11006.1|10988.1|11015.6|10997.6|11003.8|10985.8|0
1665398700000|2022-10-10 10:45:00|11005.9|10987.9|11004.4|10986.4|11010.1|10992.1|11001.8|10983.8|0
1665399000000|2022-10-10 10:50:00|11004.3|10986.3|10999.1|10981.1|11010.9|10992.9|10996.8|10978.8|0
1665399300000|2022-10-10 10:55:00|10999.2|10981.2|10997.4|10979.4|11000.7|10982.7|10990.1|10972.1|0
1665399600000|2022-10-10 11:00:00|10997.3|10979.3|11016.3|10998.3|11017.4|10999.4|10997.3|10979.3|0
1665399900000|2022-10-10 11:05:00|11016.9|10998.9|11017.8|10999.8|11018.2|11000.2|11013.1|10995.1|0
1665400200000|2022-10-10 11:10:00|11017.7|10999.7|11012.4|10994.4|11018.2|11000.2|11007.9|10989.9|0
1665400500000|2022-10-10 11:15:00|11011.2|10993.2|11023.3|11005.3|11026.2|11008.2|11011.2|10993.2|0
1665400800000|2022-10-10 11:20:00|11022.9|11004.9|11027.7|11009.7|11031.3|11013.3|11021.9|11003.9|0
1665401100000|2022-10-10 11:25:00|11027.9|11009.9|11038.3|11020.3|11038.3|11020.3|11027.9|11009.9|0
1665401400000|2022-10-10 11:30:00|11038.2|11020.2|11035.2|11017.2|11039.6|11021.6|11027.1|11009.1|0
1665401700000|2022-10-10 11:35:00|11034.3|11016.3|11033.7|11015.7|11036.9|11018.9|11030.1|11012.1|0
1665402000000|2022-10-10 11:40:00|11033.1|11015.1|11028.2|11010.2|11033.3|11015.3|11020.2|11002.2|0
1665402300000|2022-10-10 11:45:00|11027.7|11009.7|11022.9|11004.9|11027.9|11009.9|11018.6|11000.6|0
1665402600000|2022-10-10 11:50:00|11022.3|11004.3|11025.1|11007.1|11034.9|11016.9|11016.9|10998.9|0
1665402900000|2022-10-10 11:55:00|11025.3|11007.3|11022.7|11004.7|11029.8|11011.8|11015.6|10997.6|0
1665403200000|2022-10-10 12:00:00|11023.7|11005.7|11017.9|10999.9|11028.6|11010.6|11016.1|10998.1|0
1665403500000|2022-10-10 12:05:00|11018.2|11000.2|11020.9|11002.9|11032.8|11014.8|11013.3|10995.3|0
1665403800000|2022-10-10 12:10:00|11022.2|11004.2|11011.9|10993.9|11025.8|11007.8|11010.9|10992.9|0
1665404100000|2022-10-10 12:15:00|11012.3|10994.3|11012.3|10994.3|11016.3|10998.3|11006.8|10988.8|0
1665404400000|2022-10-10 12:20:00|11012.4|10994.4|11023.7|11005.7|11027.3|11009.3|11012.4|10994.4|0
1665404700000|2022-10-10 12:25:00|11023.8|11005.8|11027.4|11009.4|11029.1|11011.1|11015.2|10997.2|0
1665405000000|2022-10-10 12:30:00|11028.2|11010.2|11034.9|11016.9|11034.9|11016.9|11018.8|11000.8|0
1665405300000|2022-10-10 12:35:00|11034.8|11016.8|11044.7|11026.7|11053.3|11035.3|11032.6|11014.6|0
1665405600000|2022-10-10 12:40:00|11044.9|11026.9|11042.7|11024.7|11045.1|11027.1|11036.6|11018.6|0
1665405900000|2022-10-10 12:45:00|11043.3|11025.3|11049.9|11031.9|11057.8|11039.8|11040.7|11022.7|0
1665406200000|2022-10-10 12:50:00|11049.6|11031.6|11045.8|11027.8|11055.1|11037.1|11042.4|11024.4|0
1665406500000|2022-10-10 12:55:00|11045.9|11027.9|11082.1|11064.1|11083.8|11065.8|11043.1|11025.1|0
1665406800000|2022-10-10 13:00:00|11083.2|11065.2|11074.4|11056.4|11083.2|11065.2|11069.8|11051.8|0
1665407100000|2022-10-10 13:05:00|11073.8|11055.8|11075.8|11057.8|11088.2|11070.2|11068.6|11050.6|0
1665407400000|2022-10-10 13:10:00|11076.1|11058.1|11076.6|11058.6|11077.4|11059.4|11069.9|11051.9|0
1665407700000|2022-10-10 13:15:00|11075.8|11057.8|11077.3|11059.3|11088.4|11070.4|11073.6|11055.6|0
1665408000000|2022-10-10 13:20:00|11076.3|11058.3|11066.3|11048.3|11076.9|11058.9|11063.6|11045.6|0
1665408300000|2022-10-10 13:25:00|11066.4|11048.4|11063.8|11045.8|11072.2|11054.2|11062.1|11044.1|0
1665408600000|2022-10-10 13:30:00|11061.7|11043.7|11020.1|11002.1|11077.1|11059.1|11007.6|10989.6|0
1665408900000|2022-10-10 13:35:00|11019.2|11001.2|10989.1|10971.1|11031.1|11013.1|10978.7|10960.7|0
1665409200000|2022-10-10 13:40:00|10987.3|10969.3|10999.8|10981.8|11012.4|10994.4|10977.8|10959.8|0
1665409500000|2022-10-10 13:45:00|10999.6|10981.6|10998.4|10980.4|11031.3|11013.3|10994.1|10976.1|0
1665409800000|2022-10-10 13:50:00|10999.6|10981.6|10963.6|10945.6|11013.6|10995.6|10961.8|10943.8|0
1665410100000|2022-10-10 13:55:00|10964.1|10946.1|10967.8|10949.8|10987.6|10969.6|10957.8|10939.8|0
1665410400000|2022-10-10 14:00:00|10968.8|10950.8|10953.9|10935.9|10982.4|10964.4|10946.2|10928.2|0
1665410700000|2022-10-10 14:05:00|10955.6|10937.6|10941.2|10923.2|10986.7|10968.7|10939.1|10921.1|0
1665411000000|2022-10-10 14:10:00|10941.8|10923.8|10947.2|10929.2|10957.4|10939.4|10938.5|10920.5|0
1665411300000|2022-10-10 14:15:00|10947.1|10929.1|10970.5|10952.5|10978.2|10960.2|10942|10924|0
1665411600000|2022-10-10 14:20:00|10971.4|10953.4|10973.2|10955.2|10986.7|10968.7|10969.1|10951.1|0
1665411900000|2022-10-10 14:25:00|10973.5|10955.5|10994.4|10976.4|11019.7|11001.7|10963|10945|0
1665412200000|2022-10-10 14:30:00|10993.5|10975.5|10957.5|10939.5|11007.5|10989.5|10952.4|10934.4|0
1665412500000|2022-10-10 14:35:00|10956.2|10938.2|10907.2|10889.2|10960.7|10942.7|10907|10889|0
1665412800000|2022-10-10 14:40:00|10907.5|10889.5|10915.1|10897.1|10919.7|10901.7|10904.4|10886.4|0
1665413100000|2022-10-10 14:45:00|10915.2|10897.2|10919.5|10901.5|10931.9|10913.9|10910.7|10892.7|0
1665413400000|2022-10-10 14:50:00|10918|10900|10896.6|10878.6|10923.7|10905.7|10891.2|10873.2|0
1665413700000|2022-10-10 14:55:00|10895.6|10877.6|10905.7|10887.7|10908.1|10890.1|10887.7|10869.7|0
1665414000000|2022-10-10 15:00:00|10905.2|10887.2|10884.5|10866.5|10905.7|10887.7|10881.5|10863.5|0
1665414300000|2022-10-10 15:05:00|10881.7|10863.7|10901|10883|10907|10889|10881.7|10863.7|0
1665414600000|2022-10-10 15:10:00|10901.2|10883.2|10915.7|10897.7|10918.6|10900.6|10897.5|10879.5|0
1665414900000|2022-10-10 15:15:00|10916.2|10898.2|10900.2|10882.2|10918.9|10900.9|10896.5|10878.5|0
1665415200000|2022-10-10 15:20:00|10898.9|10880.9|10936.1|10918.1|10942.1|10924.1|10895|10877|0
1665415500000|2022-10-10 15:25:00|10936.2|10918.2|10921.2|10903.2|10936.2|10918.2|10915.5|10897.5|0
1665415800000|2022-10-10 15:30:00|10922|10904|10932|10914|10933.7|10915.7|10916.9|10898.9|0
1665416100000|2022-10-10 15:35:00|10932.5|10914.5|10917.7|10899.7|10935.4|10917.4|10917.2|10899.2|0
1665416400000|2022-10-10 15:40:00|10918.5|10900.5|10929.5|10911.5|10933.2|10915.2|10906.5|10888.5|0
1665416700000|2022-10-10 15:45:00|10929.4|10911.4|10945.2|10927.2|10946.5|10928.5|10921.2|10903.2|0
1665417000000|2022-10-10 15:50:00|10945.5|10927.5|10957.5|10939.5|10971.6|10953.6|10943|10925|0
1665417300000|2022-10-10 15:55:00|10957.4|10939.4|10941.2|10923.2|10962.5|10944.5|10940.6|10922.6|0
1665417600000|2022-10-10 16:00:00|10941.6|10923.6|10934.2|10916.2|10941.6|10923.6|10929.5|10911.5|0
1665417900000|2022-10-10 16:05:00|10934.1|10916.1|10914.6|10896.6|10941.6|10923.6|10910.1|10892.1|0
1665418200000|2022-10-10 16:10:00|10914.5|10896.5|10920.1|10902.1|10920.1|10902.1|10908|10890|0
1665418500000|2022-10-10 16:15:00|10920|10902|10908.7|10890.7|10927|10909|10908.7|10890.7|0
1665418800000|2022-10-10 16:20:00|10908.9|10890.9|10881.2|10863.2|10910.7|10892.7|10878|10860|0
1665419100000|2022-10-10 16:25:00|10880.9|10862.9|10875|10857|10888.2|10870.2|10869.7|10851.7|0
1665419400000|2022-10-10 16:30:00|10874.7|10856.7|10875|10857|10885.2|10867.2|10872.2|10854.2|0
1665419700000|2022-10-10 16:35:00|10875.1|10857.1|10882.2|10864.2|10882.2|10864.2|10869.9|10851.9|0
1665420000000|2022-10-10 16:40:00|10884|10866|10879.2|10861.2|10889|10871|10873.2|10855.2|0
1665420300000|2022-10-10 16:45:00|10880|10862|10875|10857|10881.6|10863.6|10869.5|10851.5|0
1665420600000|2022-10-10 16:50:00|10875.3|10857.3|10871.2|10853.2|10875.3|10857.3|10865.2|10847.2|0
1665420900000|2022-10-10 16:55:00|10872|10854|10861.3|10843.3|10883.6|10865.6|10860.8|10842.8|0
1665421200000|2022-10-10 17:00:00|10860|10842|10843.8|10825.8|10861.5|10843.5|10842|10824|0
1665421500000|2022-10-10 17:05:00|10843.5|10825.5|10843|10825|10849.2|10831.2|10837.5|10819.5|0
1665421800000|2022-10-10 17:10:00|10843.1|10825.1|10870.6|10852.6|10877.1|10859.1|10831.3|10813.3|0
1665422100000|2022-10-10 17:15:00|10870.2|10852.2|10873.8|10855.8|10883.8|10865.8|10861.8|10843.8|0
1665422400000|2022-10-10 17:20:00|10873.3|10855.3|10881.1|10863.1|10891.2|10873.2|10873.3|10855.3|0
1665422700000|2022-10-10 17:25:00|10879.8|10861.8|10886.3|10868.3|10891.6|10873.6|10876.2|10858.2|0
1665423000000|2022-10-10 17:30:00|10885.2|10867.2|10906.5|10888.5|10922.6|10904.6|10884.6|10866.6|0
1665423300000|2022-10-10 17:35:00|10907.1|10889.1|10923.5|10905.5|10926.1|10908.1|10906.7|10888.7|0
1665423600000|2022-10-10 17:40:00|10924.3|10906.3|10908.8|10890.8|10925.8|10907.8|10908.5|10890.5|0
1665423900000|2022-10-10 17:45:00|10908.5|10890.5|10991.3|10973.3|11002.1|10984.1|10907.7|10889.7|0
1665424200000|2022-10-10 17:50:00|10990.3|10972.3|11015.7|10997.7|11017.6|10999.6|10987.1|10969.1|0
1665424500000|2022-10-10 17:55:00|11015.6|10997.6|10989.8|10971.8|11020.3|11002.3|10988.6|10970.6|0
1665424800000|2022-10-10 18:00:00|10989.3|10971.3|10981.3|10963.3|10993.6|10975.6|10975.3|10957.3|0
1665425100000|2022-10-10 18:05:00|10983.2|10965.2|10964|10946|10983.2|10965.2|10960.5|10942.5|0
1665425400000|2022-10-10 18:10:00|10963.1|10945.1|10949|10931|10970.6|10952.6|10946.6|10928.6|0
1665425700000|2022-10-10 18:15:00|10949.1|10931.1|10945.1|10927.1|10950.1|10932.1|10937.5|10919.5|0
1665426000000|2022-10-10 18:20:00|10944.8|10926.8|10939.1|10921.1|10957.8|10939.8|10926.3|10908.3|0
1665426300000|2022-10-10 18:25:00|10937.3|10919.3|10956.2|10938.2|10963.6|10945.6|10936.8|10918.8|0
1665426600000|2022-10-10 18:30:00|10955.8|10937.8|10978.8|10960.8|10988.2|10970.2|10945.3|10927.3|0
1665426900000|2022-10-10 18:35:00|10976.3|10958.3|10991.8|10973.8|10992.6|10974.6|10972.1|10954.1|0
1665427200000|2022-10-10 18:40:00|10993.2|10975.2|10969.3|10951.3|10997.5|10979.5|10963.6|10945.6|0
1665427500000|2022-10-10 18:45:00|10968.8|10950.8|10956.3|10938.3|10970.3|10952.3|10949.1|10931.1|0
1665427800000|2022-10-10 18:50:00|10957.3|10939.3|10966.8|10948.8|10974.3|10956.3|10952.1|10934.1|0
1665428100000|2022-10-10 18:55:00|10967.2|10949.2|10956.8|10938.8|10967.6|10949.6|10942.1|10924.1|0
1665428400000|2022-10-10 19:00:00|10957|10939|10948.6|10930.6|10975.8|10957.8|10940.1|10922.1|0
1665428700000|2022-10-10 19:05:00|10948.5|10930.5|10963.1|10945.1|10964.8|10946.8|10942.3|10924.3|0
1665429000000|2022-10-10 19:10:00|10961.6|10943.6|10974.3|10956.3|10979.3|10961.3|10950.6|10932.6|0
1665429300000|2022-10-10 19:15:00|10974.6|10956.6|10998.7|10980.7|11001.3|10983.3|10970|10952|0
1665429600000|2022-10-10 19:20:00|11001|10983|10989.3|10971.3|11002.3|10984.3|10981.5|10963.5|0
1665429900000|2022-10-10 19:25:00|10986.3|10968.3|10962.9|10944.9|10986.3|10968.3|10954.3|10936.3|0
1665430200000|2022-10-10 19:30:00|10964|10946|10970|10952|10978.3|10960.3|10955.6|10937.6|0
1665430500000|2022-10-10 19:35:00|10969.3|10951.3|10978.3|10960.3|10995.5|10977.5|10966|10948|0
1665430800000|2022-10-10 19:40:00|10978|10960|10965.8|10947.8|10982.5|10964.5|10958|10940|0
1665431100000|2022-10-10 19:45:00|10964.1|10946.1|10979.4|10961.4|10988.3|10970.3|10959.3|10941.3|0
1665431400000|2022-10-10 19:50:00|10978.5|10960.5|10973.5|10955.5|10987.9|10969.9|10953.3|10935.3|0
1665431700000|2022-10-10 19:55:00|10972.3|10954.3|10934.5|10916.5|10972.3|10954.3|10931.6|10913.6|0
1665432000000|2022-10-10 20:00:00|10934.8|10916.8|10940.8|10922.8|10950.5|10932.5|10934.6|10916.6|0
1665432300000|2022-10-10 20:05:00|10941.8|10923.8|10956.3|10938.3|10957.6|10939.6|10939|10921|0
1665432600000|2022-10-10 20:10:00|10956.4|10938.4|10947.5|10929.5|10956.4|10938.4|10947|10929|0
1665432900000|2022-10-10 20:15:00|10947.3|10929.3|10947.8|10929.8|10950.3|10932.3|10946.4|10928.4|0
1665433200000|2022-10-10 20:20:00|10947.9|10929.9|10947.9|10929.9|10950|10932|10947.3|10929.3|0
1665433500000|2022-10-10 20:25:00|10947.8|10929.8|10946.8|10928.8|10949.8|10931.8|10945.3|10927.3|0
1665433800000|2022-10-10 20:30:00|10946.9|10928.9|10950.3|10932.3|10950.9|10932.9|10945.6|10927.6|0
1665434100000|2022-10-10 20:35:00|10950.5|10932.5|10950.4|10932.4|10951.1|10933.1|10948|10930|0
1665434400000|2022-10-10 20:40:00|10950.3|10932.3|10950.5|10932.5|10951.5|10933.5|10949|10931|0
1665434700000|2022-10-10 20:45:00|10950.4|10932.4|10952.4|10934.4|10953.3|10935.3|10949|10931|0
1665435000000|2022-10-10 20:50:00|10952.5|10934.5|10950.5|10932.5|10952.8|10934.8|10950|10932|0
1665435300000|2022-10-10 20:55:00|10950.3|10932.3|10948.3|10930.3|10951.4|10933.4|10947|10929|0
1665435600000|2022-10-10 21:00:00|10948.4|10930.4|10946.8|10928.8|10948.4|10930.4|10946.5|10928.5|0
1665435900000|2022-10-10 21:05:00|10946.9|10928.9|10945.8|10927.8|10946.9|10928.9|10945.8|10927.8|0
1665436200000|2022-10-10 21:10:00|10945.7|10927.7|10944|10926|10945.7|10927.7|10944|10926|0
1665436500000|2022-10-10 21:15:00|10943.9|10925.9|10943.3|10925.3|10944.2|10926.2|10943.2|10925.2|0
1665436800000|2022-10-10 21:20:00|10943.4|10925.4|10941.7|10923.7|10943.8|10925.8|10941.7|10923.7|0
1665437100000|2022-10-10 21:25:00|10941.9|10923.9|10943.1|10925.1|10943.1|10925.1|10940.6|10922.6|0
1665437400000|2022-10-10 21:30:00|10943.2|10925.2|10943.1|10925.1|10943.4|10925.4|10943.1|10925.1|0
1665437700000|2022-10-10 21:35:00|10943.2|10925.2|10943|10925|10943.5|10925.5|10942.8|10924.8|0
1665438000000|2022-10-10 21:40:00|10942.8|10924.8|10940.9|10922.9|10943|10925|10940.4|10922.4|0
1665438300000|2022-10-10 21:45:00|10940.7|10922.7|10938.8|10920.8|10940.8|10922.8|10937.1|10919.1|0
1665438600000|2022-10-10 21:50:00|10938.9|10920.9|10939|10921|10939.1|10921.1|10938.5|10920.5|0
1665438900000|2022-10-10 21:55:00|10938.1|10920.1|10940|10922|10941.2|10923.2|10937.7|10919.7|0
1665439200000|2022-10-10 22:00:00|10939.5|10921.5|10945.5|10927.5|10951.6|10933.6|10939.5|10921.5|0
1665439500000|2022-10-10 22:05:00|10946.6|10928.6|10939.8|10921.8|10946.8|10928.8|10937.8|10919.8|0
1665439800000|2022-10-10 22:10:00|10940.5|10922.5|10941.8|10923.8|10942.6|10924.6|10937.6|10919.6|0
1665440100000|2022-10-10 22:15:00|10941.6|10923.6|10946.1|10928.1|10946.4|10928.4|10941.5|10923.5|0
1665440400000|2022-10-10 22:20:00|10946.4|10928.4|10953.4|10935.4|10953.9|10935.9|10946|10928|0
1665440700000|2022-10-10 22:25:00|10953.3|10935.3|10956.4|10938.4|10957.3|10939.3|10950.5|10932.5|0
1665441000000|2022-10-10 22:30:00|10956.5|10938.5|10954.9|10936.9|10958.4|10940.4|10953.1|10935.1|0
1665441300000|2022-10-10 22:35:00|10954.8|10936.8|10952.6|10934.6|10955.4|10937.4|10950.4|10932.4|0
1665441600000|2022-10-10 22:40:00|10952.4|10934.4|10952.8|10934.8|10954.1|10936.1|10951.1|10933.1|0
1665441900000|2022-10-10 22:45:00|10952.5|10934.5|10957.9|10939.9|10960.9|10942.9|10952.5|10934.5|0
1665442200000|2022-10-10 22:50:00|10958|10940|10962.9|10944.9|10963.5|10945.5|10956.4|10938.4|0
1665442500000|2022-10-10 22:55:00|10962.6|10944.6|10960.3|10942.3|10964.6|10946.6|10960|10942|0
1665442800000|2022-10-10 23:00:00|10961.1|10943.1|10969.9|10951.9|10974.9|10956.9|10960.6|10942.6|0
1665443100000|2022-10-10 23:05:00|10970.1|10952.1|10972.4|10954.4|10973|10955|10967.4|10949.4|0
1665443400000|2022-10-10 23:10:00|10972.3|10954.3|10971.4|10953.4|10974|10956|10970.1|10952.1|0
1665443700000|2022-10-10 23:15:00|10972.1|10954.1|10978.9|10960.9|10979.8|10961.8|10972.1|10954.1|0
1665444000000|2022-10-10 23:20:00|10981|10963|10979.9|10961.9|10984.5|10966.5|10979.9|10961.9|0
1665444300000|2022-10-10 23:25:00|10980|10962|10970.8|10952.8|10981.1|10963.1|10970|10952|0
1665444600000|2022-10-10 23:30:00|10970.9|10952.9|10969|10951|10974.8|10956.8|10968.9|10950.9|0
1665444900000|2022-10-10 23:35:00|10969.1|10951.1|10974.5|10956.5|10976.5|10958.5|10968.6|10950.6|0
1665445200000|2022-10-10 23:40:00|10974.6|10956.6|10976.1|10958.1|10977.5|10959.5|10972|10954|0
1665445500000|2022-10-10 23:45:00|10976|10958|10975.4|10957.4|10977.1|10959.1|10969.1|10951.1|0
1665445800000|2022-10-10 23:50:00|10975.3|10957.3|10967.8|10949.8|10977.1|10959.1|10966.9|10948.9|0
1665446100000|2022-10-10 23:55:00|10967.9|10949.9|10967.3|10949.3|10969.8|10951.8|10963.8|10945.8|0
1665446400000|2022-10-11 00:00:00|10966.6|10948.6|10943|10925|10968|10950|10932.6|10914.6|0
1665446700000|2022-10-11 00:05:00|10942.8|10924.8|10936|10918|10947.1|10929.1|10923.4|10905.4|0
1665447000000|2022-10-11 00:10:00|10936.1|10918.1|10932.6|10914.6|10940.3|10922.3|10932|10914|0
1665447300000|2022-10-11 00:15:00|10932.8|10914.8|10939.8|10921.8|10942.6|10924.6|10923.3|10905.3|0
1665447600000|2022-10-11 00:20:00|10940|10922|10945.9|10927.9|10952.5|10934.5|10940|10922|0
1665447900000|2022-10-11 00:25:00|10946|10928|10952.4|10934.4|10955.5|10937.5|10946|10928|0
1665448200000|2022-10-11 00:30:00|10952.9|10934.9|10963.9|10945.9|10966.9|10948.9|10950.6|10932.6|0
1665448500000|2022-10-11 00:35:00|10963.1|10945.1|10961.1|10943.1|10974.8|10956.8|10960.5|10942.5|0
1665448800000|2022-10-11 00:40:00|10961|10943|10961.9|10943.9|10965.3|10947.3|10958.6|10940.6|0
1665449100000|2022-10-11 00:45:00|10961.6|10943.6|10956.4|10938.4|10968|10950|10952.6|10934.6|0
1665449400000|2022-10-11 00:50:00|10957.6|10939.6|10968.5|10950.5|10971.3|10953.3|10957.3|10939.3|0
1665449700000|2022-10-11 00:55:00|10968.1|10950.1|10968.9|10950.9|10972|10954|10962.9|10944.9|0
1665450000000|2022-10-11 01:00:00|10967.4|10949.4|10964.5|10946.5|10968.8|10950.8|10958.1|10940.1|0
1665450300000|2022-10-11 01:05:00|10964.6|10946.6|10976|10958|10979.3|10961.3|10964.6|10946.6|0
1665450600000|2022-10-11 01:10:00|10975.5|10957.5|10972.3|10954.3|10982.6|10964.6|10971.1|10953.1|0
1665450900000|2022-10-11 01:15:00|10974.6|10956.6|10968.4|10950.4|10974.6|10956.6|10962.3|10944.3|0
1665451200000|2022-10-11 01:20:00|10968.3|10950.3|10967.9|10949.9|10973|10955|10966.6|10948.6|0
1665451500000|2022-10-11 01:25:00|10969|10951|10964|10946|10974.1|10956.1|10960.6|10942.6|0
1665451800000|2022-10-11 01:30:00|10963.1|10945.1|10962.6|10944.6|10967.4|10949.4|10956.1|10938.1|0
1665452100000|2022-10-11 01:35:00|10961|10943|10945.8|10927.8|10965|10947|10943.4|10925.4|0
1665452400000|2022-10-11 01:40:00|10946.4|10928.4|10919.1|10901.1|10946.6|10928.6|10905.4|10887.4|0
1665452700000|2022-10-11 01:45:00|10918.8|10900.8|10917.3|10899.3|10920|10902|10906.9|10888.9|0
1665453000000|2022-10-11 01:50:00|10920.4|10902.4|10912.6|10894.6|10924.6|10906.6|10903.6|10885.6|0
1665453300000|2022-10-11 01:55:00|10913.4|10895.4|10914.4|10896.4|10916.4|10898.4|10905|10887|0
1665453600000|2022-10-11 02:00:00|10913.3|10895.3|10884.9|10866.9|10921.8|10903.8|10884.9|10866.9|0
1665453900000|2022-10-11 02:05:00|10885.3|10867.3|10894.1|10876.1|10903.6|10885.6|10884|10866|0
1665454200000|2022-10-11 02:10:00|10893.6|10875.6|10886.1|10868.1|10895.9|10877.9|10877.1|10859.1|0
1665454500000|2022-10-11 02:15:00|10886.4|10868.4|10892.3|10874.3|10895.6|10877.6|10874.1|10856.1|0
1665454800000|2022-10-11 02:20:00|10890.9|10872.9|10888.3|10870.3|10894.9|10876.9|10881.3|10863.3|0
1665455100000|2022-10-11 02:25:00|10889.4|10871.4|10891.1|10873.1|10895.4|10877.4|10887.3|10869.3|0
1665455400000|2022-10-11 02:30:00|10890.9|10872.9|10894.1|10876.1|10894.9|10876.9|10888.3|10870.3|0
1665455700000|2022-10-11 02:35:00|10892.9|10874.9|10896.9|10878.9|10900.5|10882.5|10892.1|10874.1|0
1665456000000|2022-10-11 02:40:00|10897|10879|10884.8|10866.8|10901.9|10883.9|10877.6|10859.6|0
1665456300000|2022-10-11 02:45:00|10885.1|10867.1|10895.1|10877.1|10900|10882|10884.8|10866.8|0
1665456600000|2022-10-11 02:50:00|10895|10877|10888.3|10870.3|10898.9|10880.9|10885.8|10867.8|0
1665456900000|2022-10-11 02:55:00|10888.4|10870.4|10889|10871|10890.3|10872.3|10883.1|10865.1|0
1665457200000|2022-10-11 03:00:00|10888.6|10870.6|10891.1|10873.1|10894.8|10876.8|10886.1|10868.1|0
1665457500000|2022-10-11 03:05:00|10890.9|10872.9|10896.6|10878.6|10896.6|10878.6|10884.6|10866.6|0
1665457800000|2022-10-11 03:10:00|10896.5|10878.5|10894.4|10876.4|10899.9|10881.9|10892.4|10874.4|0
1665458100000|2022-10-11 03:15:00|10894.5|10876.5|10897.5|10879.5|10899|10881|10890.3|10872.3|0
1665458400000|2022-10-11 03:20:00|10897.4|10879.4|10902.9|10884.9|10902.9|10884.9|10893.1|10875.1|0
1665458700000|2022-10-11 03:25:00|10905.3|10887.3|10898.3|10880.3|10906.9|10888.9|10898.1|10880.1|0
1665459000000|2022-10-11 03:30:00|10898.4|10880.4|10904.5|10886.5|10904.8|10886.8|10897|10879|0
1665459300000|2022-10-11 03:35:00|10904.4|10886.4|10889.9|10871.9|10904.8|10886.8|10889.8|10871.8|0
1665459600000|2022-10-11 03:40:00|10889.6|10871.6|10888.8|10870.8|10895.8|10877.8|10886.3|10868.3|0
1665459900000|2022-10-11 03:45:00|10888.9|10870.9|10891.4|10873.4|10894.4|10876.4|10884|10866|0
1665460200000|2022-10-11 03:50:00|10891.5|10873.5|10888|10870|10894.3|10876.3|10887.6|10869.6|0
1665460500000|2022-10-11 03:55:00|10887.9|10869.9|10890.3|10872.3|10892|10874|10885|10867|0
1665460800000|2022-10-11 04:00:00|10889.8|10871.8|10888.9|10870.9|10893|10875|10886.4|10868.4|0
1665461100000|2022-10-11 04:05:00|10889.3|10871.3|10893.6|10875.6|10893.8|10875.8|10887.8|10869.8|0
1665461400000|2022-10-11 04:10:00|10893.9|10875.9|10894.9|10876.9|10899.4|10881.4|10893.9|10875.9|0
1665461700000|2022-10-11 04:15:00|10894.8|10876.8|10880.8|10862.8|10895.8|10877.8|10880|10862|0
1665462000000|2022-10-11 04:20:00|10880.9|10862.9|10882|10864|10885.1|10867.1|10877.8|10859.8|0
1665462300000|2022-10-11 04:25:00|10881.9|10863.9|10871.4|10853.4|10883|10865|10869|10851|0
1665462600000|2022-10-11 04:30:00|10870.9|10852.9|10871.4|10853.4|10873.3|10855.3|10868.1|10850.1|0
1665462900000|2022-10-11 04:35:00|10871.1|10853.1|10874.6|10856.6|10877.8|10859.8|10871.1|10853.1|0
1665463200000|2022-10-11 04:40:00|10874.8|10856.8|10876.4|10858.4|10877.1|10859.1|10872.9|10854.9|0
1665463500000|2022-10-11 04:45:00|10876.5|10858.5|10872.3|10854.3|10877.6|10859.6|10870.8|10852.8|0
1665463800000|2022-10-11 04:50:00|10872.4|10854.4|10882.1|10864.1|10883|10865|10868.3|10850.3|0
1665464100000|2022-10-11 04:55:00|10881.6|10863.6|10879.9|10861.9|10884.1|10866.1|10875.6|10857.6|0
1665464400000|2022-10-11 05:00:00|10880|10862|10873.1|10855.1|10880|10862|10871.3|10853.3|0
1665464700000|2022-10-11 05:05:00|10872.9|10854.9|10884.4|10866.4|10885.3|10867.3|10871.6|10853.6|0
1665465000000|2022-10-11 05:10:00|10884.3|10866.3|10881.1|10863.1|10884.3|10866.3|10877.3|10859.3|0
1665465300000|2022-10-11 05:15:00|10881|10863|10883.5|10865.5|10885.9|10867.9|10877.3|10859.3|0
1665465600000|2022-10-11 05:20:00|10882.6|10864.6|10882.1|10864.1|10886.6|10868.6|10878.6|10860.6|0
1665465900000|2022-10-11 05:25:00|10882|10864|10887.3|10869.3|10892.3|10874.3|10881.6|10863.6|0
1665466200000|2022-10-11 05:30:00|10887.5|10869.5|10885.3|10867.3|10889.5|10871.5|10881.9|10863.9|0
1665466500000|2022-10-11 05:35:00|10884.3|10866.3|10880.5|10862.5|10889.3|10871.3|10879|10861|0
1665466800000|2022-10-11 05:40:00|10880.3|10862.3|10890.4|10872.4|10894|10876|10879.4|10861.4|0
1665467100000|2022-10-11 05:45:00|10889.5|10871.5|10886.6|10868.6|10893.1|10875.1|10882.5|10864.5|0
1665467400000|2022-10-11 05:50:00|10886.5|10868.5|10890.5|10872.5|10891|10873|10880.9|10862.9|0
1665467700000|2022-10-11 05:55:00|10889.5|10871.5|10881.5|10863.5|10891.5|10873.5|10880.9|10862.9|0
1665468000000|2022-10-11 06:00:00|10881|10863|10896|10878|10898.4|10880.4|10879.6|10861.6|0
1665468300000|2022-10-11 06:05:00|10895.9|10877.9|10889.3|10871.3|10901.1|10883.1|10888|10870|0
1665468600000|2022-10-11 06:10:00|10889.5|10871.5|10891.5|10873.5|10892.3|10874.3|10875.8|10857.8|0
1665468900000|2022-10-11 06:15:00|10892.6|10874.6|10893.1|10875.1|10901.5|10883.5|10891.1|10873.1|0
1665469200000|2022-10-11 06:20:00|10893|10875|10888.3|10870.3|10900.1|10882.1|10887.1|10869.1|0
1665469500000|2022-10-11 06:25:00|10889.1|10871.1|10895.4|10877.4|10897.4|10879.4|10884.9|10866.9|0
1665469800000|2022-10-11 06:30:00|10895.5|10877.5|10907.3|10889.3|10916.9|10898.9|10894.3|10876.3|0
1665470100000|2022-10-11 06:35:00|10907.5|10889.5|10905.6|10887.6|10913.9|10895.9|10903.3|10885.3|0
1665470400000|2022-10-11 06:40:00|10905.8|10887.8|10892.9|10874.9|10910.1|10892.1|10889.6|10871.6|0
1665470700000|2022-10-11 06:45:00|10893.1|10875.1|10892|10874|10897|10879|10886.9|10868.9|0
1665471000000|2022-10-11 06:50:00|10892.8|10874.8|10880.8|10862.8|10894.5|10876.5|10879.5|10861.5|0
1665471300000|2022-10-11 06:55:00|10880.4|10862.4|10845.5|10827.5|10880.4|10862.4|10838.9|10820.9|0
1665471600000|2022-10-11 07:00:00|10844.9|10826.9|10838|10820|10850.3|10832.3|10807.5|10789.5|0
1665471900000|2022-10-11 07:05:00|10836.8|10818.8|10842.1|10824.1|10845|10827|10828.4|10810.4|0
1665472200000|2022-10-11 07:10:00|10841.9|10823.9|10835.8|10817.8|10841.9|10823.9|10811.3|10793.3|0
1665472500000|2022-10-11 07:15:00|10834.9|10816.9|10874.4|10856.4|10874.4|10856.4|10832.4|10814.4|0
1665472800000|2022-10-11 07:20:00|10874.9|10856.9|10868.9|10850.9|10878.5|10860.5|10861.8|10843.8|0
1665473100000|2022-10-11 07:25:00|10869.1|10851.1|10893.9|10875.9|10909|10891|10869.1|10851.1|0
1665473400000|2022-10-11 07:30:00|10896.1|10878.1|10873.6|10855.6|10903.1|10885.1|10870.9|10852.9|0
1665473700000|2022-10-11 07:35:00|10872.9|10854.9|10881.4|10863.4|10898.6|10880.6|10871.9|10853.9|0
1665474000000|2022-10-11 07:40:00|10881.6|10863.6|10860.1|10842.1|10885.1|10867.1|10857.3|10839.3|0
1665474300000|2022-10-11 07:45:00|10860.5|10842.5|10864|10846|10869.5|10851.5|10854.9|10836.9|0
1665474600000|2022-10-11 07:50:00|10864.1|10846.1|10854.6|10836.6|10867.4|10849.4|10853.3|10835.3|0
1665474900000|2022-10-11 07:55:00|10854.1|10836.1|10862.4|10844.4|10865.3|10847.3|10840.6|10822.6|0
1665475200000|2022-10-11 08:00:00|10861.6|10843.6|10873.6|10855.6|10882.1|10864.1|10858|10840|0
1665475500000|2022-10-11 08:05:00|10873.8|10855.8|10893.1|10875.1|10899.9|10881.9|10872.9|10854.9|0
1665475800000|2022-10-11 08:10:00|10892.8|10874.8|10892.6|10874.6|10899.3|10881.3|10886.6|10868.6|0
1665476100000|2022-10-11 08:15:00|10892|10874|10877.6|10859.6|10895|10877|10875.4|10857.4|0
1665476400000|2022-10-11 08:20:00|10878.1|10860.1|10876.3|10858.3|10891.1|10873.1|10872.5|10854.5|0
1665476700000|2022-10-11 08:25:00|10876.1|10858.1|10872.4|10854.4|10883.6|10865.6|10867.1|10849.1|0
1665477000000|2022-10-11 08:30:00|10871.9|10853.9|10867.5|10849.5|10871.9|10853.9|10857.4|10839.4|0
1665477300000|2022-10-11 08:35:00|10867.9|10849.9|10855.3|10837.3|10868.8|10850.8|10846.4|10828.4|0
1665477600000|2022-10-11 08:40:00|10854.9|10836.9|10861.1|10843.1|10865.9|10847.9|10846.4|10828.4|0
1665477900000|2022-10-11 08:45:00|10861.4|10843.4|10851.6|10833.6|10862|10844|10848.5|10830.5|0
1665478200000|2022-10-11 08:50:00|10852.1|10834.1|10832.3|10814.3|10858.1|10840.1|10829.1|10811.1|0
1665478500000|2022-10-11 08:55:00|10832.8|10814.8|10842.4|10824.4|10846|10828|10832.8|10814.8|0
1665478800000|2022-10-11 09:00:00|10842.5|10824.5|10854.4|10836.4|10857.5|10839.5|10837.6|10819.6|0
1665479100000|2022-10-11 09:05:00|10854|10836|10855.3|10837.3|10859.3|10841.3|10832.6|10814.6|0
1665479400000|2022-10-11 09:10:00|10853.4|10835.4|10853.8|10835.8|10857.9|10839.9|10850.5|10832.5|0
1665479700000|2022-10-11 09:15:00|10854|10836|10853|10835|10858.1|10840.1|10849.9|10831.9|0
1665480000000|2022-10-11 09:20:00|10853.1|10835.1|10854.1|10836.1|10856.5|10838.5|10846.5|10828.5|0
1665480300000|2022-10-11 09:25:00|10855|10837|10847.3|10829.3|10855.6|10837.6|10843.1|10825.1|0
1665480600000|2022-10-11 09:30:00|10847.9|10829.9|10829.9|10811.9|10848.6|10830.6|10828.4|10810.4|0
1665480900000|2022-10-11 09:35:00|10829.6|10811.6|10838.3|10820.3|10844.5|10826.5|10829.6|10811.6|0
1665481200000|2022-10-11 09:40:00|10838.4|10820.4|10838.3|10820.3|10842.9|10824.9|10833.1|10815.1|0
1665481500000|2022-10-11 09:45:00|10839.3|10821.3|10831.4|10813.4|10839.8|10821.8|10826.4|10808.4|0
1665481800000|2022-10-11 09:50:00|10831.5|10813.5|10841|10823|10843.5|10825.5|10822.4|10804.4|0
1665482100000|2022-10-11 09:55:00|10840.5|10822.5|10838.1|10820.1|10847|10829|10832.5|10814.5|0
1665482400000|2022-10-11 10:00:00|10837.8|10819.8|10820.6|10802.6|10838.6|10820.6|10816.4|10798.4|0
1665482700000|2022-10-11 10:05:00|10821.1|10803.1|10828.1|10810.1|10829.3|10811.3|10813.3|10795.3|0
1665483000000|2022-10-11 10:10:00|10827.1|10809.1|10836.8|10818.8|10839.8|10821.8|10824.1|10806.1|0
1665483300000|2022-10-11 10:15:00|10836.5|10818.5|10830.9|10812.9|10836.5|10818.5|10821.9|10803.9|0
1665483600000|2022-10-11 10:20:00|10831.8|10813.8|10839|10821|10840|10822|10823|10805|0
1665483900000|2022-10-11 10:25:00|10839.1|10821.1|10842.9|10824.9|10860.9|10842.9|10839.1|10821.1|0
1665484200000|2022-10-11 10:30:00|10842.1|10824.1|10844.5|10826.5|10850.5|10832.5|10840.4|10822.4|0
1665484500000|2022-10-11 10:35:00|10847.4|10829.4|10845.4|10827.4|10856.1|10838.1|10841.1|10823.1|0
1665484800000|2022-10-11 10:40:00|10845.9|10827.9|10850|10832|10856.4|10838.4|10843.3|10825.3|0
1665485100000|2022-10-11 10:45:00|10848.5|10830.5|10848.3|10830.3|10854.3|10836.3|10845.4|10827.4|0
1665485400000|2022-10-11 10:50:00|10849.3|10831.3|10857.8|10839.8|10861.6|10843.6|10847.9|10829.9|0
1665485700000|2022-10-11 10:55:00|10858.6|10840.6|10866.6|10848.6|10867.1|10849.1|10856.1|10838.1|0
1665486000000|2022-10-11 11:00:00|10865.5|10847.5|10869.8|10851.8|10880.9|10862.9|10865.5|10847.5|0
1665486300000|2022-10-11 11:05:00|10869.4|10851.4|10871.9|10853.9|10880.9|10862.9|10868.6|10850.6|0
1665486600000|2022-10-11 11:10:00|10871.5|10853.5|10867.8|10849.8|10872|10854|10863.3|10845.3|0
1665486900000|2022-10-11 11:15:00|10867.3|10849.3|10879.1|10861.1|10879.1|10861.1|10866.9|10848.9|0
1665487200000|2022-10-11 11:20:00|10878.9|10860.9|10890.4|10872.4|10891.9|10873.9|10866|10848|0
1665487500000|2022-10-11 11:25:00|10890|10872|10878.9|10860.9|10891.1|10873.1|10878.9|10860.9|0
1665487800000|2022-10-11 11:30:00|10879.1|10861.1|10878.6|10860.6|10883.3|10865.3|10871.8|10853.8|0
1665488100000|2022-10-11 11:35:00|10877.6|10859.6|10876.4|10858.4|10885.1|10867.1|10875.3|10857.3|0
1665488400000|2022-10-11 11:40:00|10877|10859|10875.4|10857.4|10886.4|10868.4|10874.9|10856.9|0
1665488700000|2022-10-11 11:45:00|10874.9|10856.9|10867.1|10849.1|10875.8|10857.8|10866.6|10848.6|0
1665489000000|2022-10-11 11:50:00|10867.8|10849.8|10873.4|10855.4|10873.9|10855.9|10862|10844|0
1665489300000|2022-10-11 11:55:00|10872.9|10854.9|10889.6|10871.6|10890.4|10872.4|10868.3|10850.3|0
1665489600000|2022-10-11 12:00:00|10889.1|10871.1|10897|10879|10901.6|10883.6|10880.6|10862.6|0
1665489900000|2022-10-11 12:05:00|10897.1|10879.1|10899|10881|10906.9|10888.9|10893.1|10875.1|0
1665490200000|2022-10-11 12:10:00|10897.5|10879.5|10904.6|10886.6|10914.1|10896.1|10894.9|10876.9|0
1665490500000|2022-10-11 12:15:00|10904.3|10886.3|10906.8|10888.8|10915.5|10897.5|10900.9|10882.9|0
1665490800000|2022-10-11 12:20:00|10907.5|10889.5|10910.8|10892.8|10915.4|10897.4|10904.6|10886.6|0
1665491100000|2022-10-11 12:25:00|10911.5|10893.5|10929.9|10911.9|10934.9|10916.9|10909.3|10891.3|0
1665491400000|2022-10-11 12:30:00|10927.6|10909.6|10941.4|10923.4|10944|10926|10917.3|10899.3|0
1665491700000|2022-10-11 12:35:00|10941.5|10923.5|10922.9|10904.9|10943|10925|10921.9|10903.9|0
1665492000000|2022-10-11 12:40:00|10922.8|10904.8|10909.5|10891.5|10928.5|10910.5|10909.5|10891.5|0
1665492300000|2022-10-11 12:45:00|10910.6|10892.6|10913.3|10895.3|10914.9|10896.9|10906|10888|0
1665492600000|2022-10-11 12:50:00|10912.3|10894.3|10911.6|10893.6|10919.3|10901.3|10908.3|10890.3|0
1665492900000|2022-10-11 12:55:00|10910.4|10892.4|10896.8|10878.8|10910.9|10892.9|10896|10878|0
1665493200000|2022-10-11 13:00:00|10896.5|10878.5|10898.9|10880.9|10901|10883|10884.8|10866.8|0
1665493500000|2022-10-11 13:05:00|10898.8|10880.8|10891|10873|10902|10884|10888.5|10870.5|0
1665493800000|2022-10-11 13:10:00|10890.8|10872.8|10890.3|10872.3|10897|10879|10885.1|10867.1|0
1665494100000|2022-10-11 13:15:00|10889.4|10871.4|10893.4|10875.4|10895.4|10877.4|10880.1|10862.1|0
1665494400000|2022-10-11 13:20:00|10893.6|10875.6|10881.3|10863.3|10899|10881|10876.5|10858.5|0
1665494700000|2022-10-11 13:25:00|10881.1|10863.1|10872.6|10854.6|10881.1|10863.1|10869.4|10851.4|0
1665495000000|2022-10-11 13:30:00|10873|10855|10850.4|10832.4|10894.6|10876.6|10847.1|10829.1|0
1665495300000|2022-10-11 13:35:00|10849.1|10831.1|10833.6|10815.6|10853.6|10835.6|10825|10807|0
1665495600000|2022-10-11 13:40:00|10834.6|10816.6|10831.9|10813.9|10843|10825|10814|10796|0
1665495900000|2022-10-11 13:45:00|10833.4|10815.4|10813.3|10795.3|10849.5|10831.5|10798.3|10780.3|0
1665496200000|2022-10-11 13:50:00|10812.9|10794.9|10803|10785|10826|10808|10801|10783|0
1665496500000|2022-10-11 13:55:00|10802.5|10784.5|10776.8|10758.8|10812.8|10794.8|10774.8|10756.8|0
1665496800000|2022-10-11 14:00:00|10776.6|10758.6|10756.6|10738.6|10776.6|10758.6|10742.5|10724.5|0
1665497100000|2022-10-11 14:05:00|10759.1|10741.1|10763.5|10745.5|10772.4|10754.4|10750.3|10732.3|0
1665497400000|2022-10-11 14:10:00|10763.7|10745.7|10788|10770|10794.2|10776.2|10760.2|10742.2|0
1665497700000|2022-10-11 14:15:00|10788.7|10770.7|10784.5|10766.5|10805|10787|10779.7|10761.7|0
1665498000000|2022-10-11 14:20:00|10785|10767|10778.7|10760.7|10788|10770|10771.5|10753.5|0
1665498300000|2022-10-11 14:25:00|10778.2|10760.2|10782.7|10764.7|10800.2|10782.2|10776.7|10758.7|0
1665498600000|2022-10-11 14:30:00|10781.9|10763.9|10809.4|10791.4|10817.9|10799.9|10763.5|10745.5|0
1665498900000|2022-10-11 14:35:00|10809|10791|10820.5|10802.5|10825|10807|10797.2|10779.2|0
1665499200000|2022-10-11 14:40:00|10821.6|10803.6|10832.1|10814.1|10853|10835|10819.9|10801.9|0
1665499500000|2022-10-11 14:45:00|10832.7|10814.7|10814.7|10796.7|10838.7|10820.7|10813.6|10795.6|0
1665499800000|2022-10-11 14:50:00|10814.5|10796.5|10822.5|10804.5|10831.6|10813.6|10811.7|10793.7|0
1665500100000|2022-10-11 14:55:00|10821.4|10803.4|10800.5|10782.5|10843.6|10825.6|10798.6|10780.6|0
1665500400000|2022-10-11 15:00:00|10800.2|10782.2|10869.7|10851.7|10876.6|10858.6|10798.5|10780.5|0
1665500700000|2022-10-11 15:05:00|10869.5|10851.5|10839.7|10821.7|10870|10852|10827.7|10809.7|0
1665501000000|2022-10-11 15:10:00|10840.2|10822.2|10842.9|10824.9|10849.4|10831.4|10826.5|10808.5|0
1665501300000|2022-10-11 15:15:00|10842|10824|10850.6|10832.6|10867.2|10849.2|10842|10824|0
1665501600000|2022-10-11 15:20:00|10850.5|10832.5|10854.4|10836.4|10865.2|10847.2|10843|10825|0
1665501900000|2022-10-11 15:25:00|10855|10837|10861.7|10843.7|10872.5|10854.5|10838.7|10820.7|0
1665502200000|2022-10-11 15:30:00|10864.1|10846.1|10884.7|10866.7|10888.2|10870.2|10856.7|10838.7|0
1665502500000|2022-10-11 15:35:00|10885.5|10867.5|10891.7|10873.7|10912.7|10894.7|10880.7|10862.7|0
1665502800000|2022-10-11 15:40:00|10890.4|10872.4|10924.7|10906.7|10925.7|10907.7|10882|10864|0
1665503100000|2022-10-11 15:45:00|10925.2|10907.2|10937|10919|10948.2|10930.2|10916.1|10898.1|0
1665503400000|2022-10-11 15:50:00|10936.4|10918.4|10919|10901|10948.6|10930.6|10917.7|10899.7|0
1665503700000|2022-10-11 15:55:00|10918.5|10900.5|10914.5|10896.5|10929|10911|10908.1|10890.1|0
1665504000000|2022-10-11 16:00:00|10915.7|10897.7|10886|10868|10916.5|10898.5|10882.2|10864.2|0
1665504300000|2022-10-11 16:05:00|10886.4|10868.4|10875.4|10857.4|10888.1|10870.1|10868.2|10850.2|0
1665504600000|2022-10-11 16:10:00|10875.5|10857.5|10902.2|10884.2|10902.2|10884.2|10872.7|10854.7|0
1665504900000|2022-10-11 16:15:00|10903.2|10885.2|10932.1|10914.1|10933.7|10915.7|10895.9|10877.9|0
1665505200000|2022-10-11 16:20:00|10933.2|10915.2|10940.2|10922.2|10945.5|10927.5|10925|10907|0
1665505500000|2022-10-11 16:25:00|10940|10922|10924.4|10906.4|10940.2|10922.2|10919|10901|0
1665505800000|2022-10-11 16:30:00|10923.2|10905.2|10929.7|10911.7|10941.5|10923.5|10920.5|10902.5|0
1665506100000|2022-10-11 16:35:00|10929|10911|10945.5|10927.5|10945.5|10927.5|10918.7|10900.7|0
1665506400000|2022-10-11 16:40:00|10945.9|10927.9|10978.4|10960.4|10979|10961|10943.6|10925.6|0
1665506700000|2022-10-11 16:45:00|10978.9|10960.9|10977.4|10959.4|10993.3|10975.3|10974.6|10956.6|0
1665507000000|2022-10-11 16:50:00|10977.6|10959.6|10955.1|10937.1|10982.3|10964.3|10953.4|10935.4|0
1665507300000|2022-10-11 16:55:00|10955.4|10937.4|10950.9|10932.9|10962.1|10944.1|10946.1|10928.1|0
1665507600000|2022-10-11 17:00:00|10951.3|10933.3|10949.6|10931.6|10959.6|10941.6|10947.1|10929.1|0
1665507900000|2022-10-11 17:05:00|10949.4|10931.4|10957.1|10939.1|10958.6|10940.6|10933.9|10915.9|0
1665508200000|2022-10-11 17:10:00|10957.9|10939.9|10946.1|10928.1|10962.9|10944.9|10942.4|10924.4|0
1665508500000|2022-10-11 17:15:00|10945.6|10927.6|10942.6|10924.6|10954.6|10936.6|10927.9|10909.9|0
1665508800000|2022-10-11 17:20:00|10940.9|10922.9|10949.6|10931.6|10949.6|10931.6|10936.6|10918.6|0
1665509100000|2022-10-11 17:25:00|10948.4|10930.4|10914.4|10896.4|10950.6|10932.6|10904|10886|0
1665509400000|2022-10-11 17:30:00|10912.6|10894.6|10919.4|10901.4|10920.4|10902.4|10896.3|10878.3|0
1665509700000|2022-10-11 17:35:00|10919.6|10901.6|10918.8|10900.8|10923.6|10905.6|10908.3|10890.3|0
1665510000000|2022-10-11 17:40:00|10918.3|10900.3|10921.5|10903.5|10926.1|10908.1|10910.9|10892.9|0
1665510300000|2022-10-11 17:45:00|10921.9|10903.9|10920.4|10902.4|10941.6|10923.6|10919.9|10901.9|0
1665510600000|2022-10-11 17:50:00|10918.4|10900.4|10919.4|10901.4|10938.1|10920.1|10910.9|10892.9|0
1665510900000|2022-10-11 17:55:00|10917.6|10899.6|10928.6|10910.6|10930.5|10912.5|10913|10895|0
1665511200000|2022-10-11 18:00:00|10928.8|10910.8|10929.6|10911.6|10936.9|10918.9|10915.5|10897.5|0
1665511500000|2022-10-11 18:05:00|10929.1|10911.1|10912.9|10894.9|10939.5|10921.5|10902.4|10884.4|0
1665511800000|2022-10-11 18:10:00|10913.6|10895.6|10898.6|10880.6|10913.6|10895.6|10884.1|10866.1|0
1665512100000|2022-10-11 18:15:00|10896.4|10878.4|10877.6|10859.6|10898.4|10880.4|10877.6|10859.6|0
1665512400000|2022-10-11 18:20:00|10876.6|10858.6|10902.4|10884.4|10902.4|10884.4|10876.5|10858.5|0
1665512700000|2022-10-11 18:25:00|10901.6|10883.6|10909.4|10891.4|10915.4|10897.4|10897.1|10879.1|0
1665513000000|2022-10-11 18:30:00|10908.9|10890.9|10915.9|10897.9|10921.1|10903.1|10906.1|10888.1|0
1665513300000|2022-10-11 18:35:00|10916.4|10898.4|10906.4|10888.4|10916.4|10898.4|10898.6|10880.6|0
1665513600000|2022-10-11 18:40:00|10906.9|10888.9|10878.9|10860.9|10918.4|10900.4|10878.9|10860.9|0
1665513900000|2022-10-11 18:45:00|10879.1|10861.1|10831.4|10813.4|10880.1|10862.1|10818.9|10800.9|0
1665514200000|2022-10-11 18:50:00|10831.1|10813.1|10800.5|10782.5|10837.4|10819.4|10797.9|10779.9|0
1665514500000|2022-10-11 18:55:00|10799.6|10781.6|10773.6|10755.6|10801.4|10783.4|10766.1|10748.1|0
1665514800000|2022-10-11 19:00:00|10770.4|10752.4|10765.8|10747.8|10783.4|10765.4|10754.1|10736.1|0
1665515100000|2022-10-11 19:05:00|10765.4|10747.4|10757|10739|10778.8|10760.8|10752.4|10734.4|0
1665515400000|2022-10-11 19:10:00|10756.9|10738.9|10747.5|10729.5|10761.6|10743.6|10729.1|10711.1|0
1665515700000|2022-10-11 19:15:00|10747.4|10729.4|10754.1|10736.1|10766.1|10748.1|10723.5|10705.5|0
1665516000000|2022-10-11 19:20:00|10757.2|10739.2|10775.9|10757.9|10787.7|10769.7|10756.4|10738.4|0
1665516300000|2022-10-11 19:25:00|10777.5|10759.5|10767.9|10749.9|10784.7|10766.7|10748.5|10730.5|0
1665516600000|2022-10-11 19:30:00|10767.8|10749.8|10769.9|10751.9|10780.2|10762.2|10748.9|10730.9|0
1665516900000|2022-10-11 19:35:00|10768.4|10750.4|10796.2|10778.2|10799.2|10781.2|10767.2|10749.2|0
1665517200000|2022-10-11 19:40:00|10798.2|10780.2|10790.7|10772.7|10798.2|10780.2|10772.2|10754.2|0
1665517500000|2022-10-11 19:45:00|10792.2|10774.2|10801.7|10783.7|10805.9|10787.9|10776.7|10758.7|0
1665517800000|2022-10-11 19:50:00|10800.8|10782.8|10792.7|10774.7|10800.8|10782.8|10762.5|10744.5|0
1665518100000|2022-10-11 19:55:00|10792.4|10774.4|10804.3|10786.3|10813.7|10795.7|10792.4|10774.4|0
1665518400000|2022-10-11 20:00:00|10801.2|10783.2|10798.9|10780.9|10814.3|10796.3|10796.9|10778.9|0
1665518700000|2022-10-11 20:05:00|10799.8|10781.8|10814.4|10796.4|10817.5|10799.5|10798.9|10780.9|0
1665519000000|2022-10-11 20:10:00|10813.4|10795.4|10814.3|10796.3|10820.8|10802.8|10809.2|10791.2|0
1665519300000|2022-10-11 20:15:00|10813.7|10795.7|10811.8|10793.8|10814.9|10796.9|10807.8|10789.8|0
1665519600000|2022-10-11 20:20:00|10811.9|10793.9|10811.4|10793.4|10815.2|10797.2|10810.5|10792.5|0
1665519900000|2022-10-11 20:25:00|10811.5|10793.5|10814.2|10796.2|10814.3|10796.3|10808.8|10790.8|0
1665520200000|2022-10-11 20:30:00|10814.7|10796.7|10817.4|10799.4|10817.4|10799.4|10810.5|10792.5|0
1665520500000|2022-10-11 20:35:00|10817.9|10799.9|10815.2|10797.2|10817.9|10799.9|10813|10795|0
1665520800000|2022-10-11 20:40:00|10815.4|10797.4|10815.4|10797.4|10816.9|10798.9|10814.2|10796.2|0
1665521100000|2022-10-11 20:45:00|10816.2|10798.2|10831.8|10813.8|10832.3|10814.3|10816.2|10798.2|0
1665521400000|2022-10-11 20:50:00|10831.5|10813.5|10834.7|10816.7|10834.9|10816.9|10829.4|10811.4|0
1665521700000|2022-10-11 20:55:00|10834.5|10816.5|10835.7|10817.7|10837.4|10819.4|10830.2|10812.2|0
1665522000000|2022-10-11 21:00:00|10834.6|10816.6|10828.5|10810.5|10834.9|10816.9|10827.5|10809.5|0
1665522300000|2022-10-11 21:05:00|10827.5|10809.5|10826.7|10808.7|10828.9|10810.9|10826.2|10808.2|0
1665522600000|2022-10-11 21:10:00|10826.5|10808.5|10824.4|10806.4|10827|10809|10823.1|10805.1|0
1665522900000|2022-10-11 21:15:00|10824.7|10806.7|10822.4|10804.4|10824.7|10806.7|10821.3|10803.3|0
1665523200000|2022-10-11 21:20:00|10822.1|10804.1|10824|10806|10824|10806|10821.7|10803.7|0
1665523500000|2022-10-11 21:25:00|10824.2|10806.2|10826.6|10808.6|10827.5|10809.5|10824.2|10806.2|0
1665523800000|2022-10-11 21:30:00|10826.7|10808.7|10828.6|10810.6|10829.7|10811.7|10826.7|10808.7|0
1665524100000|2022-10-11 21:35:00|10828.7|10810.7|10829.8|10811.8|10829.8|10811.8|10827.7|10809.7|0
1665524400000|2022-10-11 21:40:00|10829.7|10811.7|10831.7|10813.7|10831.7|10813.7|10828.7|10810.7|0
1665524700000|2022-10-11 21:45:00|10831.6|10813.6|10830.4|10812.4|10832|10814|10830.3|10812.3|0
1665525000000|2022-10-11 21:50:00|10831.5|10813.5|10830.9|10812.9|10831.5|10813.5|10830.7|10812.7|0
1665525300000|2022-10-11 21:55:00|10830.5|10812.5|10831.7|10813.7|10832.2|10814.2|10830.5|10812.5|0
1665525600000|2022-10-11 22:00:00|10827.4|10809.4|10823.4|10805.4|10831.9|10813.9|10818.2|10800.2|0
1665525900000|2022-10-11 22:05:00|10823.3|10805.3|10827.9|10809.9|10829|10811|10822.9|10804.9|0
1665526200000|2022-10-11 22:10:00|10828.4|10810.4|10826.3|10808.3|10830.9|10812.9|10819|10801|0
1665526500000|2022-10-11 22:15:00|10826.2|10808.2|10830.4|10812.4|10832.9|10814.9|10825.5|10807.5|0
1665526800000|2022-10-11 22:20:00|10830.7|10812.7|10825.9|10807.9|10831.5|10813.5|10825.7|10807.7|0
1665527100000|2022-10-11 22:25:00|10825.8|10807.8|10817|10799|10826.9|10808.9|10817|10799|0
1665527400000|2022-10-11 22:30:00|10816.9|10798.9|10808.8|10790.8|10819.3|10801.3|10808.3|10790.3|0
1665527700000|2022-10-11 22:35:00|10808.7|10790.7|10815.4|10797.4|10816.4|10798.4|10807.9|10789.9|0
1665528000000|2022-10-11 22:40:00|10815.7|10797.7|10819.2|10801.2|10819.9|10801.9|10814.8|10796.8|0
1665528300000|2022-10-11 22:45:00|10819.3|10801.3|10816|10798|10820.2|10802.2|10814.2|10796.2|0
1665528600000|2022-10-11 22:50:00|10816.2|10798.2|10817.5|10799.5|10819|10801|10815|10797|0
1665528900000|2022-10-11 22:55:00|10817.7|10799.7|10816.4|10798.4|10819.2|10801.2|10814.7|10796.7|0
1665529200000|2022-10-11 23:00:00|10818.2|10800.2|10825.7|10807.7|10826|10808|10816.8|10798.8|0
1665529500000|2022-10-11 23:05:00|10825.5|10807.5|10822.2|10804.2|10826.7|10808.7|10822|10804|0
1665529800000|2022-10-11 23:10:00|10822|10804|10817|10799|10822|10804|10816.4|10798.4|0
1665530100000|2022-10-11 23:15:00|10816.9|10798.9|10822.7|10804.7|10823.5|10805.5|10814.8|10796.8|0
1665530400000|2022-10-11 23:20:00|10822.8|10804.8|10814.4|10796.4|10823.8|10805.8|10813.8|10795.8|0
1665530700000|2022-10-11 23:25:00|10814.3|10796.3|10803.5|10785.5|10815.5|10797.5|10803|10785|0
1665531000000|2022-10-11 23:30:00|10803.7|10785.7|10812.2|10794.2|10814.7|10796.7|10803.5|10785.5|0
1665531300000|2022-10-11 23:35:00|10812|10794|10810.5|10792.5|10814.2|10796.2|10809.4|10791.4|0
1665531600000|2022-10-11 23:40:00|10810.7|10792.7|10812.3|10794.3|10814.3|10796.3|10810.5|10792.5|0
1665531900000|2022-10-11 23:45:00|10812.2|10794.2|10817.9|10799.9|10820.7|10802.7|10812|10794|0
1665532200000|2022-10-11 23:50:00|10817.7|10799.7|10812.3|10794.3|10818.5|10800.5|10811.4|10793.4|0
1665532500000|2022-10-11 23:55:00|10812.2|10794.2|10819.8|10801.8|10820.5|10802.5|10812.2|10794.2|0
1665532800000|2022-10-12 00:00:00|10819.7|10801.7|10809.5|10791.5|10828.9|10810.9|10797.5|10779.5|0
1665533100000|2022-10-12 00:05:00|10810.5|10792.5|10800.2|10782.2|10810.5|10792.5|10797.3|10779.3|0
1665533400000|2022-10-12 00:10:00|10800.4|10782.4|10802.5|10784.5|10803|10785|10792.5|10774.5|0
1665533700000|2022-10-12 00:15:00|10803.4|10785.4|10810.3|10792.3|10812.8|10794.8|10801.3|10783.3|0
1665534000000|2022-10-12 00:20:00|10810.2|10792.2|10827.5|10809.5|10834.9|10816.9|10809.8|10791.8|0
1665534300000|2022-10-12 00:25:00|10826.5|10808.5|10815.9|10797.9|10829.2|10811.2|10815|10797|0
1665534600000|2022-10-12 00:30:00|10816|10798|10827.9|10809.9|10828.2|10810.2|10815.8|10797.8|0
1665534900000|2022-10-12 00:35:00|10828.4|10810.4|10823.3|10805.3|10828.8|10810.8|10820.4|10802.4|0
1665535200000|2022-10-12 00:40:00|10823.4|10805.4|10834|10816|10836.2|10818.2|10820.9|10802.9|0
1665535500000|2022-10-12 00:45:00|10834.3|10816.3|10860.7|10842.7|10863.5|10845.5|10830.8|10812.8|0
1665535800000|2022-10-12 00:50:00|10860.5|10842.5|10850.3|10832.3|10860.8|10842.8|10846.5|10828.5|0
1665536100000|2022-10-12 00:55:00|10850.9|10832.9|10847.2|10829.2|10852.7|10834.7|10844|10826|0
1665536400000|2022-10-12 01:00:00|10847.3|10829.3|10840.9|10822.9|10852.9|10834.9|10839.9|10821.9|0
1665536700000|2022-10-12 01:05:00|10840.8|10822.8|10834.3|10816.3|10843.9|10825.9|10834.3|10816.3|0
1665537000000|2022-10-12 01:10:00|10834.7|10816.7|10839.7|10821.7|10841|10823|10832.7|10814.7|0
1665537300000|2022-10-12 01:15:00|10840.3|10822.3|10839.2|10821.2|10846.5|10828.5|10836.4|10818.4|0
1665537600000|2022-10-12 01:20:00|10839.8|10821.8|10838|10820|10847.5|10829.5|10837.4|10819.4|0
1665537900000|2022-10-12 01:25:00|10837.9|10819.9|10827.9|10809.9|10847|10829|10826.8|10808.8|0
1665538200000|2022-10-12 01:30:00|10828|10810|10813.8|10795.8|10828|10810|10810.4|10792.4|0
1665538500000|2022-10-12 01:35:00|10812.9|10794.9|10818.3|10800.3|10818.8|10800.8|10810.4|10792.4|0
1665538800000|2022-10-12 01:40:00|10818.2|10800.2|10814|10796|10822.4|10804.4|10810.8|10792.8|0
1665539100000|2022-10-12 01:45:00|10813.3|10795.3|10815.3|10797.3|10816.7|10798.7|10806.8|10788.8|0
1665539400000|2022-10-12 01:50:00|10815.4|10797.4|10802.7|10784.7|10819.8|10801.8|10801.7|10783.7|0
1665539700000|2022-10-12 01:55:00|10801.8|10783.8|10820.8|10802.8|10820.9|10802.9|10801.8|10783.8|0
1665540000000|2022-10-12 02:00:00|10820.5|10802.5|10827.3|10809.3|10830.5|10812.5|10816.8|10798.8|0
1665540300000|2022-10-12 02:05:00|10827.4|10809.4|10814.3|10796.3|10829.9|10811.9|10814.3|10796.3|0
1665540600000|2022-10-12 02:10:00|10813.5|10795.5|10817|10799|10819.5|10801.5|10810.7|10792.7|0
1665540900000|2022-10-12 02:15:00|10817.3|10799.3|10810.7|10792.7|10821.3|10803.3|10797.3|10779.3|0
1665541200000|2022-10-12 02:20:00|10810.2|10792.2|10821|10803|10821.8|10803.8|10809|10791|0
1665541500000|2022-10-12 02:25:00|10821.3|10803.3|10819.9|10801.9|10828.4|10810.4|10818.8|10800.8|0
1665541800000|2022-10-12 02:30:00|10819.5|10801.5|10829.3|10811.3|10831.9|10813.9|10819.2|10801.2|0
1665542100000|2022-10-12 02:35:00|10829.4|10811.4|10812.8|10794.8|10830.5|10812.5|10812.2|10794.2|0
1665542400000|2022-10-12 02:40:00|10813.8|10795.8|10814.4|10796.4|10817.5|10799.5|10811.7|10793.7|0
1665542700000|2022-10-12 02:45:00|10815.5|10797.5|10824.9|10806.9|10827.8|10809.8|10815.4|10797.4|0
1665543000000|2022-10-12 02:50:00|10824.8|10806.8|10827.7|10809.7|10833.3|10815.3|10824.3|10806.3|0
1665543300000|2022-10-12 02:55:00|10827.8|10809.8|10833.5|10815.5|10837.5|10819.5|10826.8|10808.8|0
1665543600000|2022-10-12 03:00:00|10835.5|10817.5|10831|10813|10840|10822|10829.3|10811.3|0
1665543900000|2022-10-12 03:05:00|10831.4|10813.4|10828.8|10810.8|10836.4|10818.4|10828.4|10810.4|0
1665544200000|2022-10-12 03:10:00|10829.2|10811.2|10834|10816|10839.2|10821.2|10827|10809|0
1665544500000|2022-10-12 03:15:00|10834.4|10816.4|10839.2|10821.2|10841|10823|10833.7|10815.7|0
1665544800000|2022-10-12 03:20:00|10839|10821|10833.4|10815.4|10839.2|10821.2|10825|10807|0
1665545100000|2022-10-12 03:25:00|10833.3|10815.3|10836.4|10818.4|10838|10820|10831.3|10813.3|0
1665545400000|2022-10-12 03:30:00|10836.7|10818.7|10823.3|10805.3|10837.2|10819.2|10822.8|10804.8|0
1665545700000|2022-10-12 03:35:00|10823.4|10805.4|10822.2|10804.2|10827|10809|10819.8|10801.8|0
1665546000000|2022-10-12 03:40:00|10822|10804|10822.8|10804.8|10825.3|10807.3|10821.5|10803.5|0
1665546300000|2022-10-12 03:45:00|10822.4|10804.4|10819.3|10801.3|10824.2|10806.2|10818.2|10800.2|0
1665546600000|2022-10-12 03:50:00|10819.2|10801.2|10825.2|10807.2|10825.5|10807.5|10817.7|10799.7|0
1665546900000|2022-10-12 03:55:00|10824.8|10806.8|10824|10806|10831.5|10813.5|10820.9|10802.9|0
1665547200000|2022-10-12 04:00:00|10823.4|10805.4|10879.7|10861.7|10882|10864|10819.7|10801.7|0
1665547500000|2022-10-12 04:05:00|10881|10863|10854.2|10836.2|10883.3|10865.3|10848.8|10830.8|0
1665547800000|2022-10-12 04:10:00|10854.4|10836.4|10861.8|10843.8|10869.4|10851.4|10851.7|10833.7|0
1665548100000|2022-10-12 04:15:00|10861.5|10843.5|10867.3|10849.3|10873.3|10855.3|10861.5|10843.5|0
1665548400000|2022-10-12 04:20:00|10867|10849|10870.5|10852.5|10875|10857|10861.9|10843.9|0
1665548700000|2022-10-12 04:25:00|10870.3|10852.3|10870.3|10852.3|10878.4|10860.4|10865.3|10847.3|0
1665549000000|2022-10-12 04:30:00|10872|10854|10858.5|10840.5|10874.4|10856.4|10857.5|10839.5|0
1665549300000|2022-10-12 04:35:00|10858.4|10840.4|10853.7|10835.7|10861.8|10843.8|10853.5|10835.5|0
1665549600000|2022-10-12 04:40:00|10853.9|10835.9|10862.2|10844.2|10863.3|10845.3|10853.9|10835.9|0
1665549900000|2022-10-12 04:45:00|10860.3|10842.3|10863.5|10845.5|10867.3|10849.3|10859.5|10841.5|0
1665550200000|2022-10-12 04:50:00|10864|10846|10864.8|10846.8|10868|10850|10863.3|10845.3|0
1665550500000|2022-10-12 04:55:00|10864.7|10846.7|10860.2|10842.2|10865|10847|10857.9|10839.9|0
1665550800000|2022-10-12 05:00:00|10860.3|10842.3|10839.7|10821.7|10865.2|10847.2|10838.5|10820.5|0
1665551100000|2022-10-12 05:05:00|10839.9|10821.9|10848|10830|10850.9|10832.9|10838.8|10820.8|0
1665551400000|2022-10-12 05:10:00|10846.8|10828.8|10858.5|10840.5|10862.2|10844.2|10846.7|10828.7|0
1665551700000|2022-10-12 05:15:00|10857.8|10839.8|10851|10833|10859.8|10841.8|10848.4|10830.4|0
1665552000000|2022-10-12 05:20:00|10851.5|10833.5|10857.5|10839.5|10857.5|10839.5|10849.4|10831.4|0
1665552300000|2022-10-12 05:25:00|10857.4|10839.4|10853.5|10835.5|10858.5|10840.5|10847.8|10829.8|0
1665552600000|2022-10-12 05:30:00|10853.9|10835.9|10857.5|10839.5|10861.2|10843.2|10851|10833|0
1665552900000|2022-10-12 05:35:00|10857.3|10839.3|10851.9|10833.9|10860|10842|10851.3|10833.3|0
1665553200000|2022-10-12 05:40:00|10851.8|10833.8|10869.3|10851.3|10870.2|10852.2|10849.2|10831.2|0
1665553500000|2022-10-12 05:45:00|10870|10852|10887.4|10869.4|10891.3|10873.3|10868|10850|0
1665553800000|2022-10-12 05:50:00|10886.9|10868.9|10891.2|10873.2|10892.2|10874.2|10880.2|10862.2|0
1665554100000|2022-10-12 05:55:00|10891.3|10873.3|10886.8|10868.8|10891.9|10873.9|10882.8|10864.8|0
1665554400000|2022-10-12 06:00:00|10889|10871|10875.7|10857.7|10897.7|10879.7|10869.5|10851.5|0
1665554700000|2022-10-12 06:05:00|10874|10856|10883.4|10865.4|10891|10873|10873.5|10855.5|0
1665555000000|2022-10-12 06:10:00|10883.5|10865.5|10895|10877|10900|10882|10883.5|10865.5|0
1665555300000|2022-10-12 06:15:00|10893.4|10875.4|10893.5|10875.5|10903.3|10885.3|10891.8|10873.8|0
1665555600000|2022-10-12 06:20:00|10893.3|10875.3|10896.9|10878.9|10899|10881|10880.3|10862.3|0
1665555900000|2022-10-12 06:25:00|10898.3|10880.3|10913|10895|10914.8|10896.8|10894.3|10876.3|0
1665556200000|2022-10-12 06:30:00|10913.2|10895.2|10915.9|10897.9|10916.3|10898.3|10905.7|10887.7|0
1665556500000|2022-10-12 06:35:00|10915.8|10897.8|10916.8|10898.8|10929.2|10911.2|10907|10889|0
1665556800000|2022-10-12 06:40:00|10916.2|10898.2|10917.3|10899.3|10923.8|10905.8|10909.2|10891.2|0
1665557100000|2022-10-12 06:45:00|10917.4|10899.4|10922.5|10904.5|10930|10912|10914.7|10896.7|0
1665557400000|2022-10-12 06:50:00|10922.9|10904.9|10904.3|10886.3|10923.2|10905.2|10902.9|10884.9|0
1665557700000|2022-10-12 06:55:00|10905.3|10887.3|10897.8|10879.8|10905.4|10887.4|10895.9|10877.9|0
1665558000000|2022-10-12 07:00:00|10899.2|10881.2|10872.9|10854.9|10900.5|10882.5|10865.9|10847.9|0
1665558300000|2022-10-12 07:05:00|10872.3|10854.3|10875.2|10857.2|10897.9|10879.9|10871.4|10853.4|0
1665558600000|2022-10-12 07:10:00|10874.7|10856.7|10873.9|10855.9|10879|10861|10860.5|10842.5|0
1665558900000|2022-10-12 07:15:00|10871|10853|10880.7|10862.7|10884|10866|10870.2|10852.2|0
1665559200000|2022-10-12 07:20:00|10881|10863|10898.3|10880.3|10903.4|10885.4|10880|10862|0
1665559500000|2022-10-12 07:25:00|10897.9|10879.9|10854|10836|10899.8|10881.8|10843.2|10825.2|0
1665559800000|2022-10-12 07:30:00|10850.9|10832.9|10849.5|10831.5|10857|10839|10832|10814|0
1665560100000|2022-10-12 07:35:00|10849.2|10831.2|10857.9|10839.9|10868.2|10850.2|10848.4|10830.4|0
1665560400000|2022-10-12 07:40:00|10858|10840|10857.7|10839.7|10865|10847|10847.4|10829.4|0
1665560700000|2022-10-12 07:45:00|10856.9|10838.9|10866.4|10848.4|10879.4|10861.4|10852.7|10834.7|0
1665561000000|2022-10-12 07:50:00|10866.5|10848.5|10877.2|10859.2|10880.3|10862.3|10861.4|10843.4|0
1665561300000|2022-10-12 07:55:00|10877.8|10859.8|10860.5|10842.5|10878.7|10860.7|10859.3|10841.3|0
1665561600000|2022-10-12 08:00:00|10860.7|10842.7|10882.2|10864.2|10884.8|10866.8|10854.3|10836.3|0
1665561900000|2022-10-12 08:05:00|10882.3|10864.3|10879.7|10861.7|10889.9|10871.9|10877.2|10859.2|0
1665562200000|2022-10-12 08:10:00|10880.2|10862.2|10866|10848|10880.8|10862.8|10865.2|10847.2|0
1665562500000|2022-10-12 08:15:00|10866.4|10848.4|10874.9|10856.9|10886|10868|10865.4|10847.4|0
1665562800000|2022-10-12 08:20:00|10875|10857|10881.3|10863.3|10884.3|10866.3|10870.8|10852.8|0
1665563100000|2022-10-12 08:25:00|10880.4|10862.4|10888.8|10870.8|10890.4|10872.4|10874.8|10856.8|0
1665563400000|2022-10-12 08:30:00|10887.8|10869.8|10871.4|10853.4|10889.5|10871.5|10870.5|10852.5|0
1665563700000|2022-10-12 08:35:00|10871|10853|10870|10852|10877.8|10859.8|10861.8|10843.8|0
1665564000000|2022-10-12 08:40:00|10870.4|10852.4|10872.8|10854.8|10879.3|10861.3|10868|10850|0
1665564300000|2022-10-12 08:45:00|10873.2|10855.2|10879.4|10861.4|10887.2|10869.2|10867.3|10849.3|0
1665564600000|2022-10-12 08:50:00|10879.8|10861.8|10881|10863|10881.4|10863.4|10871.2|10853.2|0
1665564900000|2022-10-12 08:55:00|10881.3|10863.3|10875.5|10857.5|10885.9|10867.9|10875.5|10857.5|0
1665565200000|2022-10-12 09:00:00|10874.9|10856.9|10889.7|10871.7|10895.9|10877.9|10864.4|10846.4|0
1665565500000|2022-10-12 09:05:00|10890.8|10872.8|10885.4|10867.4|10892.5|10874.5|10880.5|10862.5|0
1665565800000|2022-10-12 09:10:00|10885.8|10867.8|10893.3|10875.3|10896|10878|10884.5|10866.5|0
1665566100000|2022-10-12 09:15:00|10893.8|10875.8|10897.4|10879.4|10902.2|10884.2|10891.7|10873.7|0
1665566400000|2022-10-12 09:20:00|10897.3|10879.3|10907.4|10889.4|10912.9|10894.9|10894.2|10876.2|0
1665566700000|2022-10-12 09:25:00|10907.5|10889.5|10927.3|10909.3|10928.3|10910.3|10907.5|10889.5|0
1665567000000|2022-10-12 09:30:00|10927.4|10909.4|10915.7|10897.7|10928.5|10910.5|10913.3|10895.3|0
1665567300000|2022-10-12 09:35:00|10916.2|10898.2|10915.4|10897.4|10916.2|10898.2|10905.3|10887.3|0
1665567600000|2022-10-12 09:40:00|10915.9|10897.9|10909.2|10891.2|10918.7|10900.7|10906.3|10888.3|0
1665567900000|2022-10-12 09:45:00|10909|10891|10899.5|10881.5|10909|10891|10899.5|10881.5|0
1665568200000|2022-10-12 09:50:00|10899.7|10881.7|10898|10880|10902.8|10884.8|10894.4|10876.4|0
1665568500000|2022-10-12 09:55:00|10898.2|10880.2|10906.8|10888.8|10907.7|10889.7|10897.8|10879.8|0
1665568800000|2022-10-12 10:00:00|10906.4|10888.4|10916|10898|10920.8|10902.8|10904.3|10886.3|0
1665569100000|2022-10-12 10:05:00|10916.2|10898.2|10906.3|10888.3|10918.2|10900.2|10906.3|10888.3|0
1665569400000|2022-10-12 10:10:00|10906.2|10888.2|10903.4|10885.4|10909.3|10891.3|10898.3|10880.3|0
1665569700000|2022-10-12 10:15:00|10903.3|10885.3|10900|10882|10911.5|10893.5|10897.7|10879.7|0
1665570000000|2022-10-12 10:20:00|10899.9|10881.9|10886.7|10868.7|10900.8|10882.8|10886.4|10868.4|0
1665570300000|2022-10-12 10:25:00|10887.2|10869.2|10889.3|10871.3|10890.2|10872.2|10880.7|10862.7|0
1665570600000|2022-10-12 10:30:00|10889|10871|10882.2|10864.2|10889.3|10871.3|10874.3|10856.3|0
1665570900000|2022-10-12 10:35:00|10881.9|10863.9|10886.5|10868.5|10891.2|10873.2|10876.4|10858.4|0
1665571200000|2022-10-12 10:40:00|10886.4|10868.4|10877.9|10859.9|10888.5|10870.5|10870.4|10852.4|0
1665571500000|2022-10-12 10:45:00|10876.8|10858.8|10872.4|10854.4|10883.9|10865.9|10871|10853|0
1665571800000|2022-10-12 10:50:00|10872.5|10854.5|10877.8|10859.8|10878.7|10860.7|10866|10848|0
1665572100000|2022-10-12 10:55:00|10877.9|10859.9|10889.2|10871.2|10889.2|10871.2|10873.2|10855.2|0
1665572400000|2022-10-12 11:00:00|10887.5|10869.5|10889.3|10871.3|10896.9|10878.9|10883.5|10865.5|0
1665572700000|2022-10-12 11:05:00|10889.9|10871.9|10891.4|10873.4|10896.8|10878.8|10889.9|10871.9|0
1665573000000|2022-10-12 11:10:00|10891.3|10873.3|10898.3|10880.3|10899.7|10881.7|10879.8|10861.8|0
1665573300000|2022-10-12 11:15:00|10898.7|10880.7|10892.5|10874.5|10898.7|10880.7|10883.5|10865.5|0
1665573600000|2022-10-12 11:20:00|10892.4|10874.4|10898.8|10880.8|10898.9|10880.9|10887.2|10869.2|0
1665573900000|2022-10-12 11:25:00|10898|10880|10907.8|10889.8|10908.9|10890.9|10894.7|10876.7|0
1665574200000|2022-10-12 11:30:00|10906.4|10888.4|10903.7|10885.7|10909.9|10891.9|10900.3|10882.3|0
1665574500000|2022-10-12 11:35:00|10903.8|10885.8|10909.8|10891.8|10914.3|10896.3|10899.3|10881.3|0
1665574800000|2022-10-12 11:40:00|10909.5|10891.5|10899.7|10881.7|10910.8|10892.8|10898.7|10880.7|0
1665575100000|2022-10-12 11:45:00|10899.4|10881.4|10894.8|10876.8|10899.9|10881.9|10890.3|10872.3|0
1665575400000|2022-10-12 11:50:00|10895|10877|10897.2|10879.2|10901.2|10883.2|10888.2|10870.2|0
1665575700000|2022-10-12 11:55:00|10895.3|10877.3|10895.5|10877.5|10904.3|10886.3|10893.9|10875.9|0
1665576000000|2022-10-12 12:00:00|10895.2|10877.2|10896.8|10878.8|10904.2|10886.2|10895.2|10877.2|0
1665576300000|2022-10-12 12:05:00|10896.5|10878.5|10900.9|10882.9|10903.8|10885.8|10888.9|10870.9|0
1665576600000|2022-10-12 12:10:00|10900|10882|10897.9|10879.9|10903|10885|10891.9|10873.9|0
1665576900000|2022-10-12 12:15:00|10897.7|10879.7|10902|10884|10906|10888|10895.7|10877.7|0
1665577200000|2022-10-12 12:20:00|10901.8|10883.8|10915.7|10897.7|10915.7|10897.7|10892.2|10874.2|0
1665577500000|2022-10-12 12:25:00|10916.2|10898.2|10906.8|10888.8|10922.8|10904.8|10904.5|10886.5|0
1665577800000|2022-10-12 12:30:00|10875.2|10857.2|10826.8|10808.8|10875.2|10857.2|10809|10791|0
1665578100000|2022-10-12 12:35:00|10826.2|10808.2|10828.3|10810.3|10836.8|10818.8|10811.2|10793.2|0
1665578400000|2022-10-12 12:40:00|10828|10810|10858.7|10840.7|10869|10851|10821|10803|0
1665578700000|2022-10-12 12:45:00|10860.3|10842.3|10840.5|10822.5|10860.3|10842.3|10837|10819|0
1665579000000|2022-10-12 12:50:00|10841.2|10823.2|10839.2|10821.2|10857.9|10839.9|10830.3|10812.3|0
1665579300000|2022-10-12 12:55:00|10839.3|10821.3|10843|10825|10850.2|10832.2|10832.9|10814.9|0
1665579600000|2022-10-12 13:00:00|10844.9|10826.9|10823.3|10805.3|10844.9|10826.9|10821.9|10803.9|0
1665579900000|2022-10-12 13:05:00|10822.3|10804.3|10802.9|10784.9|10825.4|10807.4|10799.9|10781.9|0
1665580200000|2022-10-12 13:10:00|10803.2|10785.2|10810.2|10792.2|10818.9|10800.9|10802.8|10784.8|0
1665580500000|2022-10-12 13:15:00|10810.4|10792.4|10828.3|10810.3|10828.7|10810.7|10809.2|10791.2|0
1665580800000|2022-10-12 13:20:00|10826.9|10808.9|10827.4|10809.4|10827.8|10809.8|10815.9|10797.9|0
1665581100000|2022-10-12 13:25:00|10824.8|10806.8|10820.9|10802.9|10824.8|10806.8|10810.7|10792.7|0
1665581400000|2022-10-12 13:30:00|10820.8|10802.8|10787|10769|10827.4|10809.4|10761.9|10743.9|0
1665581700000|2022-10-12 13:35:00|10785|10767|10862.7|10844.7|10872|10854|10785|10767|0
1665582000000|2022-10-12 13:40:00|10859.9|10841.9|10883.7|10865.7|10884.9|10866.9|10828.5|10810.5|0
1665582300000|2022-10-12 13:45:00|10886.8|10868.8|10852.4|10834.4|10900.8|10882.8|10848.2|10830.2|0
1665582600000|2022-10-12 13:50:00|10852.2|10834.2|10837.9|10819.9|10866.2|10848.2|10832.2|10814.2|0
1665582900000|2022-10-12 13:55:00|10838.2|10820.2|10845.7|10827.7|10860.4|10842.4|10829.7|10811.7|0
1665583200000|2022-10-12 14:00:00|10848.7|10830.7|10839.4|10821.4|10862.2|10844.2|10834.4|10816.4|0
1665583500000|2022-10-12 14:05:00|10838.9|10820.9|10813|10795|10843.2|10825.2|10796.7|10778.7|0
1665583800000|2022-10-12 14:10:00|10813.7|10795.7|10797|10779|10818.2|10800.2|10793|10775|0
1665584100000|2022-10-12 14:15:00|10793.5|10775.5|10809|10791|10814.9|10796.9|10784.4|10766.4|0
1665584400000|2022-10-12 14:20:00|10804.5|10786.5|10789.5|10771.5|10807|10789|10767.7|10749.7|0
1665584700000|2022-10-12 14:25:00|10789.9|10771.9|10821.2|10803.2|10837.5|10819.5|10787.4|10769.4|0
1665585000000|2022-10-12 14:30:00|10821.7|10803.7|10822.7|10804.7|10845|10827|10813.1|10795.1|0
1665585300000|2022-10-12 14:35:00|10821.7|10803.7|10793.2|10775.2|10822.9|10804.9|10790.9|10772.9|0
1665585600000|2022-10-12 14:40:00|10791.7|10773.7|10776.1|10758.1|10795.5|10777.5|10776.1|10758.1|0
1665585900000|2022-10-12 14:45:00|10774.5|10756.5|10793|10775|10798.4|10780.4|10764.4|10746.4|0
1665586200000|2022-10-12 14:50:00|10794|10776|10809|10791|10812.2|10794.2|10790.1|10772.1|0
1665586500000|2022-10-12 14:55:00|10808.9|10790.9|10792.2|10774.2|10812.5|10794.5|10792.2|10774.2|0
1665586800000|2022-10-12 15:00:00|10793|10775|10817.5|10799.5|10830.7|10812.7|10788.7|10770.7|0
1665587100000|2022-10-12 15:05:00|10816.2|10798.2|10822.5|10804.5|10831.7|10813.7|10813|10795|0
1665587400000|2022-10-12 15:10:00|10822|10804|10836.5|10818.5|10839.7|10821.7|10821|10803|0
1665587700000|2022-10-12 15:15:00|10838.7|10820.7|10844.2|10826.2|10850.5|10832.5|10829.5|10811.5|0
1665588000000|2022-10-12 15:20:00|10843.2|10825.2|10838.7|10820.7|10859|10841|10831.2|10813.2|0
1665588300000|2022-10-12 15:25:00|10839.2|10821.2|10845.2|10827.2|10845.9|10827.9|10828.2|10810.2|0
1665588600000|2022-10-12 15:30:00|10846.5|10828.5|10829.7|10811.7|10848|10830|10823|10805|0
1665588900000|2022-10-12 15:35:00|10830|10812|10833.9|10815.9|10853.5|10835.5|10824.2|10806.2|0
1665589200000|2022-10-12 15:40:00|10833|10815|10856.5|10838.5|10869.7|10851.7|10827.5|10809.5|0
1665589500000|2022-10-12 15:45:00|10856.1|10838.1|10850.6|10832.6|10857.2|10839.2|10844|10826|0
1665589800000|2022-10-12 15:50:00|10851.5|10833.5|10873.4|10855.4|10874.7|10856.7|10849.5|10831.5|0
1665590100000|2022-10-12 15:55:00|10874|10856|10869|10851|10877.9|10859.9|10861.9|10843.9|0
1665590400000|2022-10-12 16:00:00|10870|10852|10861.6|10843.6|10879.1|10861.1|10860.6|10842.6|0
1665590700000|2022-10-12 16:05:00|10862.2|10844.2|10848.5|10830.5|10881.2|10863.2|10841.5|10823.5|0
1665591000000|2022-10-12 16:10:00|10849.2|10831.2|10834.9|10816.9|10851.2|10833.2|10823.7|10805.7|0
1665591300000|2022-10-12 16:15:00|10835.2|10817.2|10843.7|10825.7|10844.6|10826.6|10832.5|10814.5|0
1665591600000|2022-10-12 16:20:00|10844.2|10826.2|10835.5|10817.5|10847.4|10829.4|10832|10814|0
1665591900000|2022-10-12 16:25:00|10834.7|10816.7|10818.9|10800.9|10844.2|10826.2|10813.7|10795.7|0
1665592200000|2022-10-12 16:30:00|10818|10800|10820.1|10802.1|10821.5|10803.5|10806|10788|0
1665592500000|2022-10-12 16:35:00|10819.4|10801.4|10803.2|10785.2|10823.2|10805.2|10799.4|10781.4|0
1665592800000|2022-10-12 16:40:00|10802.5|10784.5|10807.5|10789.5|10807.5|10789.5|10799.1|10781.1|0
1665593100000|2022-10-12 16:45:00|10807.2|10789.2|10821.6|10803.6|10824.5|10806.5|10807.2|10789.2|0
1665593400000|2022-10-12 16:50:00|10822.2|10804.2|10831|10813|10832.9|10814.9|10821.7|10803.7|0
1665593700000|2022-10-12 16:55:00|10833|10815|10838|10820|10844.1|10826.1|10830.9|10812.9|0
1665594000000|2022-10-12 17:00:00|10837.6|10819.6|10831|10813|10851.1|10833.1|10828.9|10810.9|0
1665594300000|2022-10-12 17:05:00|10832.2|10814.2|10842.2|10824.2|10846.6|10828.6|10828.5|10810.5|0
1665594600000|2022-10-12 17:10:00|10842.6|10824.6|10843.7|10825.7|10846.5|10828.5|10837.7|10819.7|0
1665594900000|2022-10-12 17:15:00|10843.6|10825.6|10824.2|10806.2|10843.6|10825.6|10824.1|10806.1|0
1665595200000|2022-10-12 17:20:00|10824.4|10806.4|10819.6|10801.6|10826.6|10808.6|10818.1|10800.1|0
1665595500000|2022-10-12 17:25:00|10819.5|10801.5|10828.7|10810.7|10833|10815|10816.6|10798.6|0
1665595800000|2022-10-12 17:30:00|10829.9|10811.9|10806.2|10788.2|10832.1|10814.1|10806.2|10788.2|0
1665596100000|2022-10-12 17:35:00|10805.5|10787.5|10807.5|10789.5|10808.2|10790.2|10793.9|10775.9|0
1665596400000|2022-10-12 17:40:00|10807.9|10789.9|10806.2|10788.2|10811.4|10793.4|10798.7|10780.7|0
1665596700000|2022-10-12 17:45:00|10806.1|10788.1|10812.2|10794.2|10816.5|10798.5|10800|10782|0
1665597000000|2022-10-12 17:50:00|10811.7|10793.7|10807.7|10789.7|10815|10797|10799.6|10781.6|0
1665597300000|2022-10-12 17:55:00|10806.7|10788.7|10805.2|10787.2|10809.1|10791.1|10797.1|10779.1|0
1665597600000|2022-10-12 18:00:00|10805.9|10787.9|10803.4|10785.4|10843.7|10825.7|10787.1|10769.1|0
1665597900000|2022-10-12 18:05:00|10802.5|10784.5|10833.6|10815.6|10855|10837|10797.2|10779.2|0
1665598200000|2022-10-12 18:10:00|10832.4|10814.4|10858.7|10840.7|10866.5|10848.5|10820|10802|0
1665598500000|2022-10-12 18:15:00|10859.2|10841.2|10849.5|10831.5|10864.7|10846.7|10836.5|10818.5|0
1665598800000|2022-10-12 18:20:00|10848.9|10830.9|10839.4|10821.4|10852.2|10834.2|10819.6|10801.6|0
1665599100000|2022-10-12 18:25:00|10839.2|10821.2|10864|10846|10872.7|10854.7|10832.4|10814.4|0
1665599400000|2022-10-12 18:30:00|10863.5|10845.5|10859|10841|10873.5|10855.5|10841.7|10823.7|0
1665599700000|2022-10-12 18:35:00|10857.5|10839.5|10855.9|10837.9|10869.2|10851.2|10849.5|10831.5|0
1665600000000|2022-10-12 18:40:00|10854.4|10836.4|10846.5|10828.5|10863.5|10845.5|10842.7|10824.7|0
1665600300000|2022-10-12 18:45:00|10844.7|10826.7|10831.2|10813.2|10852|10834|10826.2|10808.2|0
1665600600000|2022-10-12 18:50:00|10829.9|10811.9|10818.7|10800.7|10834.7|10816.7|10814.2|10796.2|0
1665600900000|2022-10-12 18:55:00|10817.7|10799.7|10813.4|10795.4|10827.1|10809.1|10807|10789|0
1665601200000|2022-10-12 19:00:00|10811.5|10793.5|10798.5|10780.5|10818.7|10800.7|10794.4|10776.4|0
1665601500000|2022-10-12 19:05:00|10798.7|10780.7|10803.2|10785.2|10814.1|10796.1|10793.2|10775.2|0
1665601800000|2022-10-12 19:10:00|10803.7|10785.7|10810.5|10792.5|10814.2|10796.2|10803.7|10785.7|0
1665602100000|2022-10-12 19:15:00|10809|10791|10827.7|10809.7|10828.6|10810.6|10797.7|10779.7|0
1665602400000|2022-10-12 19:20:00|10827.5|10809.5|10818.2|10800.2|10834.4|10816.4|10815.4|10797.4|0
1665602700000|2022-10-12 19:25:00|10818|10800|10817|10799|10830.4|10812.4|10813.5|10795.5|0
1665603000000|2022-10-12 19:30:00|10814.6|10796.6|10834.1|10816.1|10834.6|10816.6|10814|10796|0
1665603300000|2022-10-12 19:35:00|10834.7|10816.7|10833.2|10815.2|10841|10823|10829.7|10811.7|0
1665603600000|2022-10-12 19:40:00|10834.2|10816.2|10833.9|10815.9|10837|10819|10828.5|10810.5|0
1665603900000|2022-10-12 19:45:00|10830.7|10812.7|10813.4|10795.4|10835.2|10817.2|10813.1|10795.1|0
1665604200000|2022-10-12 19:50:00|10811.1|10793.1|10816.5|10798.5|10822.2|10804.2|10805.2|10787.2|0
1665604500000|2022-10-12 19:55:00|10814|10796|10793.2|10775.2|10815.1|10797.1|10792.5|10774.5|0
1665604800000|2022-10-12 20:00:00|10792.6|10774.6|10795.6|10777.6|10805.2|10787.2|10791.5|10773.5|0
1665605100000|2022-10-12 20:05:00|10795.2|10777.2|10803.1|10785.1|10803.7|10785.7|10790.5|10772.5|0
1665605400000|2022-10-12 20:10:00|10803.7|10785.7|10801.2|10783.2|10807.6|10789.6|10800.6|10782.6|0
1665605700000|2022-10-12 20:15:00|10801|10783|10802.6|10784.6|10804.5|10786.5|10797.2|10779.2|0
1665606000000|2022-10-12 20:20:00|10802.5|10784.5|10805.2|10787.2|10805.2|10787.2|10802.5|10784.5|0
1665606300000|2022-10-12 20:25:00|10805.5|10787.5|10803.7|10785.7|10807|10789|10802.7|10784.7|0
1665606600000|2022-10-12 20:30:00|10803.6|10785.6|10803|10785|10805.4|10787.4|10802.1|10784.1|0
1665606900000|2022-10-12 20:35:00|10802.9|10784.9|10805|10787|10805|10787|10801.7|10783.7|0
1665607200000|2022-10-12 20:40:00|10804.6|10786.6|10804.6|10786.6|10807.5|10789.5|10802.4|10784.4|0
1665607500000|2022-10-12 20:45:00|10805.1|10787.1|10807.5|10789.5|10807.7|10789.7|10803.6|10785.6|0
1665607800000|2022-10-12 20:50:00|10806.9|10788.9|10807.6|10789.6|10807.9|10789.9|10805.1|10787.1|0
1665608100000|2022-10-12 20:55:00|10807.7|10789.7|10808.9|10790.9|10809.7|10791.7|10807.1|10789.1|0
1665608400000|2022-10-12 21:00:00|10809|10791|10807.8|10789.8|10809.4|10791.4|10807.8|10789.8|0
1665608700000|2022-10-12 21:05:00|10808.8|10790.8|10807.5|10789.5|10808.8|10790.8|10806.6|10788.6|0
1665609000000|2022-10-12 21:10:00|10807.4|10789.4|10807.8|10789.8|10807.9|10789.9|10806.9|10788.9|0
1665609300000|2022-10-12 21:15:00|10807.9|10789.9|10807.3|10789.3|10808|10790|10806.8|10788.8|0
1665609600000|2022-10-12 21:20:00|10806.9|10788.9|10805.7|10787.7|10807.2|10789.2|10804.9|10786.9|0
1665609900000|2022-10-12 21:25:00|10805|10787|10805.3|10787.3|10805.9|10787.9|10804.6|10786.6|0
1665610200000|2022-10-12 21:30:00|10805.1|10787.1|10805.6|10787.6|10805.7|10787.7|10805.1|10787.1|0
1665610500000|2022-10-12 21:35:00|10804.3|10786.3|10804.6|10786.6|10804.6|10786.6|10804.3|10786.3|0
1665610800000|2022-10-12 21:40:00|10804.7|10786.7|10805.5|10787.5|10806.2|10788.2|10804.7|10786.7|0
1665611100000|2022-10-12 21:45:00|10805.4|10787.4|10805.6|10787.6|10806.1|10788.1|10805.2|10787.2|0
1665611400000|2022-10-12 21:50:00|10805.7|10787.7|10806.4|10788.4|10806.5|10788.5|10805.2|10787.2|0
1665611700000|2022-10-12 21:55:00|10806.6|10788.6|10809.9|10791.9|10810.8|10792.8|10806.2|10788.2|0
1665612000000|2022-10-12 22:00:00|10814|10796|10818.4|10800.4|10820.5|10802.5|10814|10796|0
1665612300000|2022-10-12 22:05:00|10818.5|10800.5|10815.1|10797.1|10818.5|10800.5|10812.1|10794.1|0
1665612600000|2022-10-12 22:10:00|10815.4|10797.4|10811.9|10793.9|10816.4|10798.4|10809.4|10791.4|0
1665612900000|2022-10-12 22:15:00|10811.4|10793.4|10809.9|10791.9|10812|10794|10807.2|10789.2|0
1665613200000|2022-10-12 22:20:00|10810|10792|10809.2|10791.2|10814.2|10796.2|10807.7|10789.7|0
1665613500000|2022-10-12 22:25:00|10809.1|10791.1|10811.6|10793.6|10811.9|10793.9|10808.2|10790.2|0
1665613800000|2022-10-12 22:30:00|10811.4|10793.4|10810.7|10792.7|10813.1|10795.1|10808.4|10790.4|0
1665614100000|2022-10-12 22:35:00|10810.9|10792.9|10808|10790|10812|10794|10807.7|10789.7|0
1665614400000|2022-10-12 22:40:00|10808.1|10790.1|10811.9|10793.9|10811.9|10793.9|10807.7|10789.7|0
1665614700000|2022-10-12 22:45:00|10812.1|10794.1|10811.9|10793.9|10812.4|10794.4|10810.9|10792.9|0
1665615000000|2022-10-12 22:50:00|10812.1|10794.1|10812.4|10794.4|10813.2|10795.2|10809.4|10791.4|0
1665615300000|2022-10-12 22:55:00|10812.2|10794.2|10810.9|10792.9|10812.5|10794.5|10810.2|10792.2|0
1665615600000|2022-10-12 23:00:00|10809.4|10791.4|10810|10792|10813.1|10795.1|10808.6|10790.6|0
1665615900000|2022-10-12 23:05:00|10809.9|10791.9|10808.4|10790.4|10810.2|10792.2|10807.5|10789.5|0
1665616200000|2022-10-12 23:10:00|10808.2|10790.2|10816|10798|10816.6|10798.6|10808|10790|0
1665616500000|2022-10-12 23:15:00|10816.1|10798.1|10814.6|10796.6|10817.4|10799.4|10814.6|10796.6|0
1665616800000|2022-10-12 23:20:00|10814.7|10796.7|10813.7|10795.7|10816.5|10798.5|10813|10795|0
1665617100000|2022-10-12 23:25:00|10813.9|10795.9|10815.6|10797.6|10816.4|10798.4|10813|10795|0
1665617400000|2022-10-12 23:30:00|10815.4|10797.4|10815.9|10797.9|10816.6|10798.6|10814.9|10796.9|0
1665617700000|2022-10-12 23:35:00|10815.7|10797.7|10815|10797|10816.5|10798.5|10814.9|10796.9|0
1665618000000|2022-10-12 23:40:00|10815.1|10797.1|10817.5|10799.5|10819.1|10801.1|10815|10797|0
1665618300000|2022-10-12 23:45:00|10817.6|10799.6|10820.5|10802.5|10820.7|10802.7|10816.4|10798.4|0
1665618600000|2022-10-12 23:50:00|10820.7|10802.7|10823|10805|10828.6|10810.6|10820.1|10802.1|0
1665618900000|2022-10-12 23:55:00|10823.1|10805.1|10824.9|10806.9|10826.7|10808.7|10822.6|10804.6|0
1665619200000|2022-10-13 00:00:00|10822.2|10804.2|10822.6|10804.6|10824|10806|10812.9|10794.9|0
1665619500000|2022-10-13 00:05:00|10822.2|10804.2|10829.7|10811.7|10830.5|10812.5|10821.6|10803.6|0
1665619800000|2022-10-13 00:10:00|10828.6|10810.6|10823.6|10805.6|10829|10811|10822.9|10804.9|0
1665620100000|2022-10-13 00:15:00|10823.5|10805.5|10822.9|10804.9|10826.6|10808.6|10819.9|10801.9|0
1665620400000|2022-10-13 00:20:00|10822.7|10804.7|10826.1|10808.1|10828.5|10810.5|10822.6|10804.6|0
1665620700000|2022-10-13 00:25:00|10826.2|10808.2|10824|10806|10830.7|10812.7|10823.9|10805.9|0
1665621000000|2022-10-13 00:30:00|10823.7|10805.7|10824.5|10806.5|10828.4|10810.4|10823.1|10805.1|0
1665621300000|2022-10-13 00:35:00|10824.4|10806.4|10821.6|10803.6|10828.4|10810.4|10820.2|10802.2|0
1665621600000|2022-10-13 00:40:00|10821.9|10803.9|10820.6|10802.6|10824.6|10806.6|10820.6|10802.6|0
1665621900000|2022-10-13 00:45:00|10820.7|10802.7|10818.5|10800.5|10821.5|10803.5|10813.4|10795.4|0
1665622200000|2022-10-13 00:50:00|10818.2|10800.2|10829.1|10811.1|10829.6|10811.6|10817.5|10799.5|0
1665622500000|2022-10-13 00:55:00|10829.4|10811.4|10828.6|10810.6|10832.7|10814.7|10826.5|10808.5|0
1665622800000|2022-10-13 01:00:00|10829.6|10811.6|10829.7|10811.7|10834.2|10816.2|10828|10810|0
1665623100000|2022-10-13 01:05:00|10829.2|10811.2|10827.1|10809.1|10832.2|10814.2|10826.9|10808.9|0
1665623400000|2022-10-13 01:10:00|10827.5|10809.5|10827.5|10809.5|10831.5|10813.5|10825|10807|0
1665623700000|2022-10-13 01:15:00|10827.6|10809.6|10825.9|10807.9|10827.6|10809.6|10821.4|10803.4|0
1665624000000|2022-10-13 01:20:00|10825.5|10807.5|10814.5|10796.5|10828.1|10810.1|10812.7|10794.7|0
1665624300000|2022-10-13 01:25:00|10814.2|10796.2|10816.5|10798.5|10819.5|10801.5|10814|10796|0
1665624600000|2022-10-13 01:30:00|10816.2|10798.2|10815.6|10797.6|10820.9|10802.9|10813.1|10795.1|0
1665624900000|2022-10-13 01:35:00|10815|10797|10813.2|10795.2|10821.9|10803.9|10812.2|10794.2|0
1665625200000|2022-10-13 01:40:00|10813.1|10795.1|10817.7|10799.7|10818.5|10800.5|10809.6|10791.6|0
1665625500000|2022-10-13 01:45:00|10817.5|10799.5|10819.7|10801.7|10824.6|10806.6|10814.2|10796.2|0
1665625800000|2022-10-13 01:50:00|10819.6|10801.6|10820.2|10802.2|10826.6|10808.6|10819.6|10801.6|0
1665626100000|2022-10-13 01:55:00|10820.4|10802.4|10814.5|10796.5|10821.1|10803.1|10812.7|10794.7|0
1665626400000|2022-10-13 02:00:00|10814.4|10796.4|10812.1|10794.1|10816.1|10798.1|10810.1|10792.1|0
1665626700000|2022-10-13 02:05:00|10812.7|10794.7|10814|10796|10815.9|10797.9|10809.6|10791.6|0
1665627000000|2022-10-13 02:10:00|10813.7|10795.7|10796.6|10778.6|10814|10796|10793.4|10775.4|0
1665627300000|2022-10-13 02:15:00|10796.7|10778.7|10795.2|10777.2|10797.7|10779.7|10791.1|10773.1|0
1665627600000|2022-10-13 02:20:00|10795.5|10777.5|10797.7|10779.7|10800|10782|10791.5|10773.5|0
1665627900000|2022-10-13 02:25:00|10797.9|10779.9|10795.5|10777.5|10798.9|10780.9|10794.1|10776.1|0
1665628200000|2022-10-13 02:30:00|10795.4|10777.4|10798.9|10780.9|10801.6|10783.6|10793.6|10775.6|0
1665628500000|2022-10-13 02:35:00|10798.7|10780.7|10798.7|10780.7|10803.5|10785.5|10797.1|10779.1|0
1665628800000|2022-10-13 02:40:00|10797.9|10779.9|10802|10784|10802.5|10784.5|10797.6|10779.6|0
1665629100000|2022-10-13 02:45:00|10801.9|10783.9|10800.1|10782.1|10803.6|10785.6|10798.6|10780.6|0
1665629400000|2022-10-13 02:50:00|10800.4|10782.4|10804|10786|10807.1|10789.1|10798.9|10780.9|0
1665629700000|2022-10-13 02:55:00|10803.7|10785.7|10802.2|10784.2|10805|10787|10798.4|10780.4|0
1665630000000|2022-10-13 03:00:00|10801.7|10783.7|10802.9|10784.9|10806.4|10788.4|10801.7|10783.7|0
1665630300000|2022-10-13 03:05:00|10803.1|10785.1|10807.1|10789.1|10807.7|10789.7|10801.1|10783.1|0
1665630600000|2022-10-13 03:10:00|10806.6|10788.6|10808.5|10790.5|10808.9|10790.9|10803.6|10785.6|0
1665630900000|2022-10-13 03:15:00|10808.4|10790.4|10806.9|10788.9|10809.4|10791.4|10804.6|10786.6|0
1665631200000|2022-10-13 03:20:00|10807.2|10789.2|10801.6|10783.6|10807.6|10789.6|10801.5|10783.5|0
1665631500000|2022-10-13 03:25:00|10801.9|10783.9|10806.9|10788.9|10806.9|10788.9|10800.5|10782.5|0
1665631800000|2022-10-13 03:30:00|10807|10789|10807|10789|10807.5|10789.5|10803.2|10785.2|0
1665632100000|2022-10-13 03:35:00|10807.1|10789.1|10808.1|10790.1|10810|10792|10806.7|10788.7|0
1665632400000|2022-10-13 03:40:00|10808|10790|10808|10790|10808.2|10790.2|10806.2|10788.2|0
1665632700000|2022-10-13 03:45:00|10808.2|10790.2|10807.9|10789.9|10808.7|10790.7|10806.2|10788.2|0
1665633000000|2022-10-13 03:50:00|10808|10790|10807.1|10789.1|10809.7|10791.7|10806.5|10788.5|0
1665633300000|2022-10-13 03:55:00|10807.2|10789.2|10806.1|10788.1|10807.9|10789.9|10806.1|10788.1|0
1665633600000|2022-10-13 04:00:00|10806.2|10788.2|10807|10789|10809.1|10791.1|10806.1|10788.1|0
1665633900000|2022-10-13 04:05:00|10807.1|10789.1|10804.2|10786.2|10807.1|10789.1|10801.4|10783.4|0
1665634200000|2022-10-13 04:10:00|10804.4|10786.4|10808.1|10790.1|10808.5|10790.5|10803|10785|0
1665634500000|2022-10-13 04:15:00|10808.2|10790.2|10811|10793|10812.7|10794.7|10808.2|10790.2|0
1665634800000|2022-10-13 04:20:00|10811.1|10793.1|10806.4|10788.4|10811.1|10793.1|10805.5|10787.5|0
1665635100000|2022-10-13 04:25:00|10806.1|10788.1|10803|10785|10806.4|10788.4|10801.1|10783.1|0
1665635400000|2022-10-13 04:30:00|10802.4|10784.4|10803.7|10785.7|10805.4|10787.4|10801.2|10783.2|0
1665635700000|2022-10-13 04:35:00|10803.5|10785.5|10799|10781|10803.5|10785.5|10797.4|10779.4|0
1665636000000|2022-10-13 04:40:00|10798.9|10780.9|10796.9|10778.9|10800.1|10782.1|10796.7|10778.7|0
1665636300000|2022-10-13 04:45:00|10797|10779|10798.5|10780.5|10799.5|10781.5|10793.5|10775.5|0
1665636600000|2022-10-13 04:50:00|10798.6|10780.6|10796.6|10778.6|10800.1|10782.1|10796.1|10778.1|0
1665636900000|2022-10-13 04:55:00|10796.5|10778.5|10798|10780|10799.6|10781.6|10796.4|10778.4|0
1665637200000|2022-10-13 05:00:00|10797.7|10779.7|10789.5|10771.5|10797.7|10779.7|10789.1|10771.1|0
1665637500000|2022-10-13 05:05:00|10789.7|10771.7|10793.2|10775.2|10794.1|10776.1|10787.7|10769.7|0
1665637800000|2022-10-13 05:10:00|10792.5|10774.5|10798.1|10780.1|10798.6|10780.6|10791.5|10773.5|0
1665638100000|2022-10-13 05:15:00|10798.7|10780.7|10791.4|10773.4|10799.5|10781.5|10791.2|10773.2|0
1665638400000|2022-10-13 05:20:00|10791.5|10773.5|10788.7|10770.7|10794.1|10776.1|10781.2|10763.2|0
1665638700000|2022-10-13 05:25:00|10788.4|10770.4|10792.5|10774.5|10793.4|10775.4|10786.1|10768.1|0
1665639000000|2022-10-13 05:30:00|10792.4|10774.4|10799.6|10781.6|10801|10783|10789.6|10771.6|0
1665639300000|2022-10-13 05:35:00|10799.7|10781.7|10800.6|10782.6|10802.6|10784.6|10798.1|10780.1|0
1665639600000|2022-10-13 05:40:00|10800.5|10782.5|10804.2|10786.2|10811.4|10793.4|10799.6|10781.6|0
1665639900000|2022-10-13 05:45:00|10804.4|10786.4|10797.6|10779.6|10804.4|10786.4|10795.6|10777.6|0
1665640200000|2022-10-13 05:50:00|10797.5|10779.5|10796.9|10778.9|10800.9|10782.9|10793.1|10775.1|0
1665640500000|2022-10-13 05:55:00|10797|10779|10786.5|10768.5|10797.4|10779.4|10784.4|10766.4|0
1665640800000|2022-10-13 06:00:00|10784.9|10766.9|10794.4|10776.4|10797.9|10779.9|10777.7|10759.7|0
1665641100000|2022-10-13 06:05:00|10795|10777|10793.2|10775.2|10797.6|10779.6|10791.1|10773.1|0
1665641400000|2022-10-13 06:10:00|10794.1|10776.1|10784.4|10766.4|10797.2|10779.2|10779.9|10761.9|0
1665641700000|2022-10-13 06:15:00|10783.9|10765.9|10788.9|10770.9|10795|10777|10778.4|10760.4|0
1665642000000|2022-10-13 06:20:00|10789.1|10771.1|10786|10768|10795.5|10777.5|10782.4|10764.4|0
1665642300000|2022-10-13 06:25:00|10785.5|10767.5|10783|10765|10787.6|10769.6|10779|10761|0
1665642600000|2022-10-13 06:30:00|10782.9|10764.9|10789.7|10771.7|10792.2|10774.2|10779.2|10761.2|0
1665642900000|2022-10-13 06:35:00|10789.2|10771.2|10781.2|10763.2|10789.7|10771.7|10780.4|10762.4|0
1665643200000|2022-10-13 06:40:00|10781.1|10763.1|10783.2|10765.2|10787.7|10769.7|10780.7|10762.7|0
1665643500000|2022-10-13 06:45:00|10782.1|10764.1|10788.6|10770.6|10790.5|10772.5|10782.1|10764.1|0
1665643800000|2022-10-13 06:50:00|10788.5|10770.5|10798.5|10780.5|10798.5|10780.5|10788.5|10770.5|0
1665644100000|2022-10-13 06:55:00|10797|10779|10790.1|10772.1|10798|10780|10788.2|10770.2|0
1665644400000|2022-10-13 07:00:00|10789.7|10771.7|10769.9|10751.9|10789.7|10771.7|10760.2|10742.2|0
1665644700000|2022-10-13 07:05:00|10768.5|10750.5|10773.9|10755.9|10779.5|10761.5|10761.9|10743.9|0
1665645000000|2022-10-13 07:10:00|10772.1|10754.1|10790.4|10772.4|10790.7|10772.7|10769.4|10751.4|0
1665645300000|2022-10-13 07:15:00|10791|10773|10801.5|10783.5|10801.7|10783.7|10790.1|10772.1|0
1665645600000|2022-10-13 07:20:00|10800|10782|10799.1|10781.1|10805.4|10787.4|10792.1|10774.1|0
1665645900000|2022-10-13 07:25:00|10798.6|10780.6|10807.1|10789.1|10808|10790|10793|10775|0
1665646200000|2022-10-13 07:30:00|10806.2|10788.2|10791.7|10773.7|10806.2|10788.2|10785|10767|0
1665646500000|2022-10-13 07:35:00|10792|10774|10789.5|10771.5|10792.7|10774.7|10783.6|10765.6|0
1665646800000|2022-10-13 07:40:00|10788.7|10770.7|10801.2|10783.2|10807.7|10789.7|10788.7|10770.7|0
1665647100000|2022-10-13 07:45:00|10798.6|10780.6|10797.1|10779.1|10804.4|10786.4|10794.4|10776.4|0
1665647400000|2022-10-13 07:50:00|10797.2|10779.2|10798.2|10780.2|10803.5|10785.5|10793.2|10775.2|0
1665647700000|2022-10-13 07:55:00|10797|10779|10795.1|10777.1|10802.6|10784.6|10794.1|10776.1|0
1665648000000|2022-10-13 08:00:00|10796.7|10778.7|10791|10773|10797.9|10779.9|10786.5|10768.5|0
1665648300000|2022-10-13 08:05:00|10791.4|10773.4|10783.6|10765.6|10796.2|10778.2|10782.4|10764.4|0
1665648600000|2022-10-13 08:10:00|10783.4|10765.4|10785.9|10767.9|10787.4|10769.4|10779.6|10761.6|0
1665648900000|2022-10-13 08:15:00|10785.6|10767.6|10787.9|10769.9|10790.1|10772.1|10782.7|10764.7|0
1665649200000|2022-10-13 08:20:00|10787.7|10769.7|10787|10769|10789.7|10771.7|10782.9|10764.9|0
1665649500000|2022-10-13 08:25:00|10787.1|10769.1|10798.7|10780.7|10798.7|10780.7|10782.6|10764.6|0
1665649800000|2022-10-13 08:30:00|10797.9|10779.9|10804.6|10786.6|10810.4|10792.4|10793.9|10775.9|0
1665650100000|2022-10-13 08:35:00|10805.2|10787.2|10809.1|10791.1|10809.7|10791.7|10800.4|10782.4|0
1665650400000|2022-10-13 08:40:00|10809.5|10791.5|10808.4|10790.4|10814.2|10796.2|10807.5|10789.5|0
1665650700000|2022-10-13 08:45:00|10808|10790|10808.4|10790.4|10810.1|10792.1|10802.7|10784.7|0
1665651000000|2022-10-13 08:50:00|10808.6|10790.6|10813.2|10795.2|10814.4|10796.4|10808.6|10790.6|0
1665651300000|2022-10-13 08:55:00|10813.5|10795.5|10813.6|10795.6|10818.5|10800.5|10810.9|10792.9|0
1665651600000|2022-10-13 09:00:00|10812.7|10794.7|10821.6|10803.6|10821.6|10803.6|10812.6|10794.6|0
1665651900000|2022-10-13 09:05:00|10822.5|10804.5|10822.1|10804.1|10825.7|10807.7|10817.4|10799.4|0
1665652200000|2022-10-13 09:10:00|10823.1|10805.1|10837.5|10819.5|10838.7|10820.7|10820.2|10802.2|0
1665652500000|2022-10-13 09:15:00|10837.2|10819.2|10835.5|10817.5|10838.6|10820.6|10829.9|10811.9|0
1665652800000|2022-10-13 09:20:00|10836.1|10818.1|10831.6|10813.6|10841.2|10823.2|10827.1|10809.1|0
1665653100000|2022-10-13 09:25:00|10831.5|10813.5|10830.2|10812.2|10834.1|10816.1|10828|10810|0
1665653400000|2022-10-13 09:30:00|10829.9|10811.9|10836.1|10818.1|10839.9|10821.9|10829|10811|0
1665653700000|2022-10-13 09:35:00|10833.5|10815.5|10829.1|10811.1|10833.5|10815.5|10822.7|10804.7|0
1665654000000|2022-10-13 09:40:00|10829.7|10811.7|10825.1|10807.1|10830.7|10812.7|10825.1|10807.1|0
1665654300000|2022-10-13 09:45:00|10824.7|10806.7|10825.4|10807.4|10835.1|10817.1|10823.4|10805.4|0
1665654600000|2022-10-13 09:50:00|10824.5|10806.5|10822|10804|10826.6|10808.6|10821.5|10803.5|0
1665654900000|2022-10-13 09:55:00|10821.9|10803.9|10817|10799|10823|10805|10812.1|10794.1|0
1665655200000|2022-10-13 10:00:00|10817.4|10799.4|10815.9|10797.9|10819.7|10801.7|10813.5|10795.5|0
1665655500000|2022-10-13 10:05:00|10815.6|10797.6|10813.1|10795.1|10816|10798|10811.7|10793.7|0
1665655800000|2022-10-13 10:10:00|10813.2|10795.2|10817.5|10799.5|10818.6|10800.6|10811.6|10793.6|0
1665656100000|2022-10-13 10:15:00|10817.2|10799.2|10816|10798|10818.9|10800.9|10813.4|10795.4|0
1665656400000|2022-10-13 10:20:00|10816.1|10798.1|10820.6|10802.6|10822.9|10804.9|10814.9|10796.9|0
1665656700000|2022-10-13 10:25:00|10820.9|10802.9|10822.1|10804.1|10827.4|10809.4|10820.9|10802.9|0
1665657000000|2022-10-13 10:30:00|10822.2|10804.2|10821.9|10803.9|10823.9|10805.9|10817.9|10799.9|0
1665657300000|2022-10-13 10:35:00|10822.1|10804.1|10824.7|10806.7|10825.6|10807.6|10819.1|10801.1|0
1665657600000|2022-10-13 10:40:00|10824.9|10806.9|10831.5|10813.5|10834.4|10816.4|10824.9|10806.9|0
1665657900000|2022-10-13 10:45:00|10831.4|10813.4|10836.9|10818.9|10838.1|10820.1|10826.1|10808.1|0
1665658200000|2022-10-13 10:50:00|10836.7|10818.7|10826.9|10808.9|10836.7|10818.7|10826.9|10808.9|0
1665658500000|2022-10-13 10:55:00|10827|10809|10826.4|10808.4|10830|10812|10824.7|10806.7|0
1665658800000|2022-10-13 11:00:00|10826.2|10808.2|10823.1|10805.1|10828.2|10810.2|10820.9|10802.9|0
1665659100000|2022-10-13 11:05:00|10823.2|10805.2|10825.4|10807.4|10831.6|10813.6|10822.6|10804.6|0
1665659400000|2022-10-13 11:10:00|10825.2|10807.2|10835.1|10817.1|10836.6|10818.6|10825.1|10807.1|0
1665659700000|2022-10-13 11:15:00|10835.2|10817.2|10840.5|10822.5|10844.1|10826.1|10832.9|10814.9|0
1665660000000|2022-10-13 11:20:00|10840.6|10822.6|10831.9|10813.9|10842|10824|10828.4|10810.4|0
1665660300000|2022-10-13 11:25:00|10831.1|10813.1|10835.4|10817.4|10842|10824|10830.1|10812.1|0
1665660600000|2022-10-13 11:30:00|10835.2|10817.2|10844.2|10826.2|10853.4|10835.4|10832.1|10814.1|0
1665660900000|2022-10-13 11:35:00|10842.7|10824.7|10880.2|10862.2|10898.6|10880.6|10840.9|10822.9|0
1665661200000|2022-10-13 11:40:00|10880.1|10862.1|10871.7|10853.7|10893.6|10875.6|10868.9|10850.9|0
1665661500000|2022-10-13 11:45:00|10872.2|10854.2|10866.9|10848.9|10875.2|10857.2|10859.7|10841.7|0
1665661800000|2022-10-13 11:50:00|10869.2|10851.2|10874.4|10856.4|10876.4|10858.4|10861.6|10843.6|0
1665662100000|2022-10-13 11:55:00|10875|10857|10871.4|10853.4|10880.2|10862.2|10866.9|10848.9|0
1665662400000|2022-10-13 12:00:00|10872.1|10854.1|10884.5|10866.5|10885.9|10867.9|10870.6|10852.6|0
1665662700000|2022-10-13 12:05:00|10880.6|10862.6|10875.9|10857.9|10889.5|10871.5|10872.4|10854.4|0
1665663000000|2022-10-13 12:10:00|10875.1|10857.1|10878.9|10860.9|10882.7|10864.7|10870.5|10852.5|0
1665663300000|2022-10-13 12:15:00|10879.2|10861.2|10893.2|10875.2|10895.9|10877.9|10877|10859|0
1665663600000|2022-10-13 12:20:00|10891.9|10873.9|10891.2|10873.2|10897.6|10879.6|10882.4|10864.4|0
1665663900000|2022-10-13 12:25:00|10890.5|10872.5|10875.1|10857.1|10947.4|10929.4|10875.1|10857.1|0
1665664200000|2022-10-13 12:30:00|10882.2|10864.2|10491.7|10473.7|10882.2|10864.2|10467.1|10449.1|0
1665664500000|2022-10-13 12:35:00|10494.7|10476.7|10513.9|10495.9|10542.5|10524.5|10487|10469|0
1665664800000|2022-10-13 12:40:00|10514.2|10496.2|10488.5|10470.5|10519.1|10501.1|10477.6|10459.6|0
1665665100000|2022-10-13 12:45:00|10487.6|10469.6|10475.4|10457.4|10492.1|10474.1|10458.5|10440.5|0
1665665400000|2022-10-13 12:50:00|10476.1|10458.1|10480.4|10462.4|10506.7|10488.7|10463.6|10445.6|0
1665665700000|2022-10-13 12:55:00|10479.6|10461.6|10499.4|10481.4|10502.6|10484.6|10479.4|10461.4|0
1665666000000|2022-10-13 13:00:00|10496.4|10478.4|10491.4|10473.4|10522.4|10504.4|10485.5|10467.5|0
1665666300000|2022-10-13 13:05:00|10491.6|10473.6|10492.6|10474.6|10499.9|10481.9|10478.2|10460.2|0
1665666600000|2022-10-13 13:10:00|10492.4|10474.4|10491.1|10473.1|10500.6|10482.6|10480|10462|0
1665666900000|2022-10-13 13:15:00|10489.4|10471.4|10464.7|10446.7|10494.6|10476.6|10462.1|10444.1|0
1665667200000|2022-10-13 13:20:00|10464.6|10446.6|10475.4|10457.4|10483.6|10465.6|10455.1|10437.1|0
1665667500000|2022-10-13 13:25:00|10478.9|10460.9|10479.1|10461.1|10490.4|10472.4|10472.1|10454.1|0
1665667800000|2022-10-13 13:30:00|10477.6|10459.6|10492.1|10474.1|10494.6|10476.6|10442|10424|0
1665668100000|2022-10-13 13:35:00|10496.4|10478.4|10470.1|10452.1|10498.9|10480.9|10450.2|10432.2|0
1665668400000|2022-10-13 13:40:00|10471.1|10453.1|10478.4|10460.4|10509.1|10491.1|10448.7|10430.7|0
1665668700000|2022-10-13 13:45:00|10477.9|10459.9|10540.6|10522.6|10541.2|10523.2|10471.5|10453.5|0
1665669000000|2022-10-13 13:50:00|10539.7|10521.7|10560.5|10542.5|10584.7|10566.7|10533.7|10515.7|0
1665669300000|2022-10-13 13:55:00|10558.7|10540.7|10570.7|10552.7|10570.7|10552.7|10541.7|10523.7|0
1665669600000|2022-10-13 14:00:00|10570.9|10552.9|10594.2|10576.2|10594.2|10576.2|10554|10536|0
1665669900000|2022-10-13 14:05:00|10595.5|10577.5|10620.2|10602.2|10628.7|10610.7|10579.7|10561.7|0
1665670200000|2022-10-13 14:10:00|10621.2|10603.2|10648.5|10630.5|10650.7|10632.7|10596|10578|0
1665670500000|2022-10-13 14:15:00|10648|10630|10599|10581|10648.2|10630.2|10598.7|10580.7|0
1665670800000|2022-10-13 14:20:00|10600.7|10582.7|10591.6|10573.6|10612.2|10594.2|10586|10568|0
1665671100000|2022-10-13 14:25:00|10592.1|10574.1|10567.2|10549.2|10600.2|10582.2|10558.5|10540.5|0
1665671400000|2022-10-13 14:30:00|10563.2|10545.2|10579.4|10561.4|10610.6|10592.6|10561|10543|0
1665671700000|2022-10-13 14:35:00|10578.4|10560.4|10605.1|10587.1|10606.5|10588.5|10564.9|10546.9|0
1665672000000|2022-10-13 14:40:00|10604.4|10586.4|10604.2|10586.2|10630|10612|10593.5|10575.5|0
1665672300000|2022-10-13 14:45:00|10603.7|10585.7|10634|10616|10643.9|10625.9|10598.7|10580.7|0
1665672600000|2022-10-13 14:50:00|10635.2|10617.2|10623|10605|10640|10622|10603.2|10585.2|0
1665672900000|2022-10-13 14:55:00|10622.2|10604.2|10614.1|10596.1|10663.5|10645.5|10613.6|10595.6|0
1665673200000|2022-10-13 15:00:00|10614.5|10596.5|10638.7|10620.7|10643|10625|10599.1|10581.1|0
1665673500000|2022-10-13 15:05:00|10639.7|10621.7|10725.5|10707.5|10733.2|10715.2|10637.7|10619.7|0
1665673800000|2022-10-13 15:10:00|10723.5|10705.5|10749|10731|10749.7|10731.7|10706.2|10688.2|0
1665674100000|2022-10-13 15:15:00|10756.5|10738.5|10828.1|10810.1|10860.6|10842.6|10738.1|10720.1|0
1665674400000|2022-10-13 15:20:00|10831.9|10813.9|10863.6|10845.6|10969.2|10951.2|10831.9|10813.9|0
1665674700000|2022-10-13 15:25:00|10865.1|10847.1|10878.4|10860.4|10887.1|10869.1|10833.9|10815.9|0
1665675000000|2022-10-13 15:30:00|10889.6|10871.6|10877.5|10859.5|10896.4|10878.4|10853|10835|0
1665675300000|2022-10-13 15:35:00|10880.2|10862.2|11004.2|10986.2|11041.4|11023.4|10879|10861|0
1665675600000|2022-10-13 15:40:00|11010.1|10992.1|10972.4|10954.4|11067.9|11049.9|10967.7|10949.7|0
1665675900000|2022-10-13 15:45:00|10974.9|10956.9|10948.6|10930.6|10981|10963|10941.9|10923.9|0
1665676200000|2022-10-13 15:50:00|10941.6|10923.6|10968.5|10950.5|10980.2|10962.2|10925.7|10907.7|0
1665676500000|2022-10-13 15:55:00|10966.6|10948.6|10959.5|10941.5|10979.2|10961.2|10933.9|10915.9|0
1665676800000|2022-10-13 16:00:00|10963.6|10945.6|10990.1|10972.1|11001.5|10983.5|10955.1|10937.1|0
1665677100000|2022-10-13 16:05:00|10995.6|10977.6|10952.6|10934.6|10996.1|10978.1|10949.2|10931.2|0
1665677400000|2022-10-13 16:10:00|10952.4|10934.4|10912.4|10894.4|10960|10942|10900.5|10882.5|0
1665677700000|2022-10-13 16:15:00|10916|10898|10886.4|10868.4|10925|10907|10878.9|10860.9|0
1665678000000|2022-10-13 16:20:00|10888.5|10870.5|10894.1|10876.1|10908.7|10890.7|10871.6|10853.6|0
1665678300000|2022-10-13 16:25:00|10894|10876|10884.5|10866.5|10902.5|10884.5|10875.9|10857.9|0
1665678600000|2022-10-13 16:30:00|10883.9|10865.9|10903.2|10885.2|10908.9|10890.9|10876.1|10858.1|0
1665678900000|2022-10-13 16:35:00|10905.1|10887.1|10887.5|10869.5|10907.2|10889.2|10884.5|10866.5|0
1665679200000|2022-10-13 16:40:00|10887|10869|10929.3|10911.3|10935.8|10917.8|10885.7|10867.7|0
1665679500000|2022-10-13 16:45:00|10930.5|10912.5|10932.4|10914.4|10932.9|10914.9|10905.9|10887.9|0
1665679800000|2022-10-13 16:50:00|10933|10915|10920.9|10902.9|10949.4|10931.4|10919.4|10901.4|0
1665680100000|2022-10-13 16:55:00|10922|10904|10930.3|10912.3|10934.3|10916.3|10914.2|10896.2|0
1665680400000|2022-10-13 17:00:00|10931.5|10913.5|10972.4|10954.4|10974.9|10956.9|10931.5|10913.5|0
1665680700000|2022-10-13 17:05:00|10974.2|10956.2|10952.4|10934.4|10977.4|10959.4|10950.7|10932.7|0
1665681000000|2022-10-13 17:10:00|10952.9|10934.9|10952.4|10934.4|10961.7|10943.7|10938.2|10920.2|0
1665681300000|2022-10-13 17:15:00|10952.7|10934.7|10971.7|10953.7|10975.9|10957.9|10949.7|10931.7|0
1665681600000|2022-10-13 17:20:00|10970.2|10952.2|11012.2|10994.2|11015.2|10997.2|10969.9|10951.9|0
1665681900000|2022-10-13 17:25:00|11010.2|10992.2|11023.2|11005.2|11042.4|11024.4|11004.2|10986.2|0
1665682200000|2022-10-13 17:30:00|11027.9|11009.9|11064.2|11046.2|11074.5|11056.5|11027.9|11009.9|0
1665682500000|2022-10-13 17:35:00|11067.3|11049.3|11042.9|11024.9|11067.3|11049.3|11035.9|11017.9|0
1665682800000|2022-10-13 17:40:00|11044.4|11026.4|11022.2|11004.2|11048.3|11030.3|11014.4|10996.4|0
1665683100000|2022-10-13 17:45:00|11021.9|11003.9|11022.7|11004.7|11024.7|11006.7|11006.4|10988.4|0
1665683400000|2022-10-13 17:50:00|11024.2|11006.2|11028.4|11010.4|11036.9|11018.9|11018.4|11000.4|0
1665683700000|2022-10-13 17:55:00|11028.5|11010.5|11028.4|11010.4|11031.9|11013.9|11017.2|10999.2|0
1665684000000|2022-10-13 18:00:00|11027.9|11009.9|11023.7|11005.7|11027.9|11009.9|11011.5|10993.5|0
1665684300000|2022-10-13 18:05:00|11023.2|11005.2|11010.5|10992.5|11030.8|11012.8|11004.8|10986.8|0
1665684600000|2022-10-13 18:10:00|11010.4|10992.4|11007.9|10989.9|11017.7|10999.7|10987.2|10969.2|0
1665684900000|2022-10-13 18:15:00|11009|10991|11011.7|10993.7|11021.4|11003.4|11005.2|10987.2|0
1665685200000|2022-10-13 18:20:00|11013|10995|11008.4|10990.4|11015.2|10997.2|11000.7|10982.7|0
1665685500000|2022-10-13 18:25:00|11007.2|10989.2|10968.2|10950.2|11007.4|10989.4|10964.8|10946.8|0
1665685800000|2022-10-13 18:30:00|10968.5|10950.5|10986.2|10968.2|10987.9|10969.9|10968.5|10950.5|0
1665686100000|2022-10-13 18:35:00|10984.9|10966.9|11010.7|10992.7|11015.4|10997.4|10982.7|10964.7|0
1665686400000|2022-10-13 18:40:00|11010.4|10992.4|11021.4|11003.4|11021.9|11003.9|11000|10982|0
1665686700000|2022-10-13 18:45:00|11023|11005|11029.2|11011.2|11041.2|11023.2|11015.9|10997.9|0
1665687000000|2022-10-13 18:50:00|11026.7|11008.7|11044.7|11026.7|11053.2|11035.2|11024.5|11006.5|0
1665687300000|2022-10-13 18:55:00|11046.9|11028.9|11064.4|11046.4|11076.7|11058.7|11041.3|11023.3|0
1665687600000|2022-10-13 19:00:00|11062.9|11044.9|11047.9|11029.9|11067.7|11049.7|11041|11023|0
1665687900000|2022-10-13 19:05:00|11050.4|11032.4|11096.4|11078.4|11096.4|11078.4|11047.7|11029.7|0
1665688200000|2022-10-13 19:10:00|11096.8|11078.8|11074.2|11056.2|11099.4|11081.4|11074.2|11056.2|0
1665688500000|2022-10-13 19:15:00|11075|11057|11075.8|11057.8|11091.5|11073.5|11067.4|11049.4|0
1665688800000|2022-10-13 19:20:00|11074.3|11056.3|11057.1|11039.1|11074.3|11056.3|11048.6|11030.6|0
1665689100000|2022-10-13 19:25:00|11057.2|11039.2|11050.1|11032.1|11064.8|11046.8|11047.3|11029.3|0
1665689400000|2022-10-13 19:30:00|11047|11029|11029.6|11011.6|11071.1|11053.1|11020.8|11002.8|0
1665689700000|2022-10-13 19:35:00|11028.7|11010.7|11031.1|11013.1|11035.6|11017.6|11009.8|10991.8|0
1665690000000|2022-10-13 19:40:00|11028.6|11010.6|11047.8|11029.8|11051.8|11033.8|11018.6|11000.6|0
1665690300000|2022-10-13 19:45:00|11046.3|11028.3|11050.7|11032.7|11061.3|11043.3|11039.1|11021.1|0
1665690600000|2022-10-13 19:50:00|11051.1|11033.1|11068.5|11050.5|11084.3|11066.3|11031.6|11013.6|0
1665690900000|2022-10-13 19:55:00|11068|11050|11038.5|11020.5|11069.7|11051.7|11035.3|11017.3|0
1665691200000|2022-10-13 20:00:00|11039.3|11021.3|11042.3|11024.3|11069|11051|11034.2|11016.2|0
1665691500000|2022-10-13 20:05:00|11041.1|11023.1|11037|11019|11046.3|11028.3|11036.5|11018.5|0
1665691800000|2022-10-13 20:10:00|11036.8|11018.8|11017.7|10999.7|11038.5|11020.5|11017.3|10999.3|0
1665692100000|2022-10-13 20:15:00|11017.8|10999.8|11032.1|11014.1|11032.3|11014.3|11017.1|10999.1|0
1665692400000|2022-10-13 20:20:00|11032|11014|11026.6|11008.6|11032.5|11014.5|11024.5|11006.5|0
1665692700000|2022-10-13 20:25:00|11026|11008|11033|11015|11033.5|11015.5|11026|11008|0
1665693000000|2022-10-13 20:30:00|11032.8|11014.8|11032.6|11014.6|11034.3|11016.3|11029.5|11011.5|0
1665693300000|2022-10-13 20:35:00|11032.7|11014.7|11032|11014|11033.5|11015.5|11029.3|11011.3|0
1665693600000|2022-10-13 20:40:00|11032.1|11014.1|11026.8|11008.8|11032.2|11014.2|11025.6|11007.6|0
1665693900000|2022-10-13 20:45:00|11025.6|11007.6|11024.1|11006.1|11027.6|11009.6|11021.6|11003.6|0
1665694200000|2022-10-13 20:50:00|11024|11006|11024.8|11006.8|11028.5|11010.5|11023.5|11005.5|0
1665694500000|2022-10-13 20:55:00|11025.1|11007.1|11021.5|11003.5|11026.2|11008.2|11020.7|11002.7|0
1665694800000|2022-10-13 21:00:00|11021.7|11003.7|11023.1|11005.1|11023.1|11005.1|11019.5|11001.5|0
1665695100000|2022-10-13 21:05:00|11023.2|11005.2|11023.1|11005.1|11023.5|11005.5|11022.9|11004.9|0
1665695400000|2022-10-13 21:10:00|11022.7|11004.7|11022.9|11004.9|11022.9|11004.9|11021.7|11003.7|0
1665695700000|2022-10-13 21:15:00|11023|11005|11024|11006|11024.5|11006.5|11022.8|11004.8|0
1665696000000|2022-10-13 21:20:00|11023.8|11005.8|11024.8|11006.8|11024.9|11006.9|11023.3|11005.3|0
1665696300000|2022-10-13 21:25:00|11024.6|11006.6|11024.4|11006.4|11025.6|11007.6|11024.3|11006.3|0
1665696600000|2022-10-13 21:30:00|11024.6|11006.6|11024.6|11006.6|11025.3|11007.3|11024.5|11006.5|0
1665696900000|2022-10-13 21:35:00|11024.9|11006.9|11025.4|11007.4|11025.8|11007.8|11024.1|11006.1|0
1665697200000|2022-10-13 21:40:00|11025.9|11007.9|11026.7|11008.7|11027.3|11009.3|11024.9|11006.9|0
1665697500000|2022-10-13 21:45:00|11026.4|11008.4|11027.7|11009.7|11028.6|11010.6|11026.4|11008.4|0
1665697800000|2022-10-13 21:50:00|11028.2|11010.2|11029.4|11011.4|11029.7|11011.7|11028.1|11010.1|0
1665698100000|2022-10-13 21:55:00|11029.5|11011.5|11028.9|11010.9|11031.4|11013.4|11028.8|11010.8|0
1665698400000|2022-10-13 22:00:00|11029.6|11011.6|11029.2|11011.2|11038.5|11020.5|11026.2|11008.2|0
1665698700000|2022-10-13 22:05:00|11029.7|11011.7|11030.7|11012.7|11032.3|11014.3|11025.7|11007.7|0
1665699000000|2022-10-13 22:10:00|11031.2|11013.2|11031.5|11013.5|11032.5|11014.5|11026.1|11008.1|0
1665699300000|2022-10-13 22:15:00|11031.2|11013.2|11039.8|11021.8|11041.8|11023.8|11031.1|11013.1|0
1665699600000|2022-10-13 22:20:00|11040.2|11022.2|11020.8|11002.8|11041|11023|11019.8|11001.8|0
1665699900000|2022-10-13 22:25:00|11021.2|11003.2|11018|11000|11022.3|11004.3|11014.2|10996.2|0
1665700200000|2022-10-13 22:30:00|11018.3|11000.3|11024|11006|11025|11007|11018|11000|0
1665700500000|2022-10-13 22:35:00|11024.2|11006.2|11025.6|11007.6|11027|11009|11022.5|11004.5|0
1665700800000|2022-10-13 22:40:00|11025.7|11007.7|11029.2|11011.2|11031|11013|11024.5|11006.5|0
1665701100000|2022-10-13 22:45:00|11029.7|11011.7|11033.6|11015.6|11036.8|11018.8|11026.1|11008.1|0
1665701400000|2022-10-13 22:50:00|11033.7|11015.7|11032.2|11014.2|11036.6|11018.6|11029.3|11011.3|0
1665701700000|2022-10-13 22:55:00|11032.1|11014.1|11030|11012|11037.2|11019.2|11030|11012|0
1665702000000|2022-10-13 23:00:00|11030.7|11012.7|11025.3|11007.3|11032.2|11014.2|11025.2|11007.2|0
1665702300000|2022-10-13 23:05:00|11025.6|11007.6|11027.1|11009.1|11029.2|11011.2|11024.7|11006.7|0
1665702600000|2022-10-13 23:10:00|11027|11009|11033.2|11015.2|11034|11016|11026.7|11008.7|0
1665702900000|2022-10-13 23:15:00|11032.8|11014.8|11035.8|11017.8|11037.3|11019.3|11030.8|11012.8|0
1665703200000|2022-10-13 23:20:00|11036|11018|11031.2|11013.2|11036.7|11018.7|11029.8|11011.8|0
1665703500000|2022-10-13 23:25:00|11031.3|11013.3|11034.2|11016.2|11037.5|11019.5|11031.3|11013.3|0
1665703800000|2022-10-13 23:30:00|11035.5|11017.5|11035.2|11017.2|11040.6|11022.6|11034.1|11016.1|0
1665704100000|2022-10-13 23:35:00|11035.3|11017.3|11029|11011|11036.6|11018.6|11028.7|11010.7|0
1665704400000|2022-10-13 23:40:00|11027.2|11009.2|11026|11008|11029.7|11011.7|11024.7|11006.7|0
1665704700000|2022-10-13 23:45:00|11025.6|11007.6|11035.1|11017.1|11035.6|11017.6|11025.6|11007.6|0
1665705000000|2022-10-13 23:50:00|11035.2|11017.2|11031.2|11013.2|11037.8|11019.8|11030|11012|0
1665705300000|2022-10-13 23:55:00|11030.8|11012.8|11021.2|11003.2|11032.2|11014.2|11021.2|11003.2|0
1665705600000|2022-10-14 00:00:00|11018.7|11000.7|11016|10998|11020.1|11002.1|11011.6|10993.6|0
1665705900000|2022-10-14 00:05:00|11016.5|10998.5|11004.3|10986.3|11022.8|11004.8|11003.6|10985.6|0
1665706200000|2022-10-14 00:10:00|11004.5|10986.5|10987.5|10969.5|11004.8|10986.8|10984.5|10966.5|0
1665706500000|2022-10-14 00:15:00|10987.6|10969.6|10983.3|10965.3|10990.5|10972.5|10978.3|10960.3|0
1665706800000|2022-10-14 00:20:00|10983.1|10965.1|10992.2|10974.2|10993.7|10975.7|10982.3|10964.3|0
1665707100000|2022-10-14 00:25:00|10992.7|10974.7|11011|10993|11011|10993|10992.7|10974.7|0
1665707400000|2022-10-14 00:30:00|11009.7|10991.7|11009.5|10991.5|11013.1|10995.1|11004.1|10986.1|0
1665707700000|2022-10-14 00:35:00|11010.2|10992.2|11014.6|10996.6|11016.1|10998.1|11009.5|10991.5|0
1665708000000|2022-10-14 00:40:00|11014.5|10996.5|11010.5|10992.5|11020.5|11002.5|11005|10987|0
1665708300000|2022-10-14 00:45:00|11010.7|10992.7|11016.3|10998.3|11018|11000|11006.5|10988.5|0
1665708600000|2022-10-14 00:50:00|11016.5|10998.5|11013.8|10995.8|11018.7|11000.7|11010.6|10992.6|0
1665708900000|2022-10-14 00:55:00|11014.1|10996.1|11016.5|10998.5|11021|11003|11008.1|10990.1|0
1665709200000|2022-10-14 01:00:00|11015.2|10997.2|11024.5|11006.5|11025.5|11007.5|11015.2|10997.2|0
1665709500000|2022-10-14 01:05:00|11024.2|11006.2|11019.5|11001.5|11027.2|11009.2|11014.7|10996.7|0
1665709800000|2022-10-14 01:10:00|11018.2|11000.2|11013|10995|11019.7|11001.7|11010.8|10992.8|0
1665710100000|2022-10-14 01:15:00|11013.5|10995.5|11018.7|11000.7|11019.6|11001.6|11012.7|10994.7|0
1665710400000|2022-10-14 01:20:00|11019.3|11001.3|11019.3|11001.3|11030.8|11012.8|11017.7|10999.7|0
1665710700000|2022-10-14 01:25:00|11019.6|11001.6|11013.6|10995.6|11022|11004|11010.2|10992.2|0
1665711000000|2022-10-14 01:30:00|11013.7|10995.7|11036.5|11018.5|11039.7|11021.7|11013.7|10995.7|0
1665711300000|2022-10-14 01:35:00|11034.8|11016.8|11052.6|11034.6|11055.1|11037.1|11032|11014|0
1665711600000|2022-10-14 01:40:00|11052.8|11034.8|11091.2|11073.2|11092.5|11074.5|11050.7|11032.7|0
1665711900000|2022-10-14 01:45:00|11091|11073|11109.3|11091.3|11112.6|11094.6|11088.1|11070.1|0
1665712200000|2022-10-14 01:50:00|11108.5|11090.5|11110.3|11092.3|11114|11096|11100.3|11082.3|0
1665712500000|2022-10-14 01:55:00|11110.6|11092.6|11108.8|11090.8|11114.3|11096.3|11104.7|11086.7|0
1665712800000|2022-10-14 02:00:00|11108.7|11090.7|11101.1|11083.1|11110.5|11092.5|11095.5|11077.5|0
1665713100000|2022-10-14 02:05:00|11101.2|11083.2|11098.3|11080.3|11106.1|11088.1|11096.8|11078.8|0
1665713400000|2022-10-14 02:10:00|11097.8|11079.8|11099|11081|11100.5|11082.5|11092.6|11074.6|0
1665713700000|2022-10-14 02:15:00|11098.2|11080.2|11105.6|11087.6|11110.2|11092.2|11095.5|11077.5|0
1665714000000|2022-10-14 02:20:00|11105.7|11087.7|11111.1|11093.1|11112.6|11094.6|11103.3|11085.3|0
1665714300000|2022-10-14 02:25:00|11111.2|11093.2|11109.2|11091.2|11112|11094|11106.1|11088.1|0
1665714600000|2022-10-14 02:30:00|11109.6|11091.6|11112.8|11094.8|11116.2|11098.2|11107.3|11089.3|0
1665714900000|2022-10-14 02:35:00|11113.1|11095.1|11112.6|11094.6|11129.6|11111.6|11111.1|11093.1|0
1665715200000|2022-10-14 02:40:00|11112.7|11094.7|11101|11083|11115.6|11097.6|11097.5|11079.5|0
1665715500000|2022-10-14 02:45:00|11101.7|11083.7|11096.2|11078.2|11101.7|11083.7|11093.1|11075.1|0
1665715800000|2022-10-14 02:50:00|11096.1|11078.1|11096|11078|11096.2|11078.2|11091.2|11073.2|0
1665716100000|2022-10-14 02:55:00|11095.8|11077.8|11100.5|11082.5|11103.3|11085.3|11094.5|11076.5|0
1665716400000|2022-10-14 03:00:00|11100.3|11082.3|11101|11083|11106|11088|11098.6|11080.6|0
1665716700000|2022-10-14 03:05:00|11100.7|11082.7|11095|11077|11104.1|11086.1|11095|11077|0
1665717000000|2022-10-14 03:10:00|11095.2|11077.2|11100.6|11082.6|11101.6|11083.6|11092.5|11074.5|0
1665717300000|2022-10-14 03:15:00|11100.5|11082.5|11092.7|11074.7|11102.1|11084.1|11089.2|11071.2|0
1665717600000|2022-10-14 03:20:00|11092.8|11074.8|11097.1|11079.1|11097.8|11079.8|11092.2|11074.2|0
1665717900000|2022-10-14 03:25:00|11097.2|11079.2|11104.1|11086.1|11104.5|11086.5|11094.7|11076.7|0
1665718200000|2022-10-14 03:30:00|11105.1|11087.1|11117.7|11099.7|11117.8|11099.8|11101.5|11083.5|0
1665718500000|2022-10-14 03:35:00|11117.3|11099.3|11116.5|11098.5|11117.6|11099.6|11110.6|11092.6|0
1665718800000|2022-10-14 03:40:00|11116.7|11098.7|11123|11105|11124.1|11106.1|11115.1|11097.1|0
1665719100000|2022-10-14 03:45:00|11122.8|11104.8|11129.5|11111.5|11141|11123|11121.8|11103.8|0
1665719400000|2022-10-14 03:50:00|11130.5|11112.5|11122.8|11104.8|11133|11115|11122.3|11104.3|0
1665719700000|2022-10-14 03:55:00|11123|11105|11123.3|11105.3|11124.5|11106.5|11117.6|11099.6|0
1665720000000|2022-10-14 04:00:00|11123.6|11105.6|11121|11103|11124.3|11106.3|11118|11100|0
1665720300000|2022-10-14 04:05:00|11120.8|11102.8|11118.7|11100.7|11123.5|11105.5|11117.7|11099.7|0
1665720600000|2022-10-14 04:10:00|11119|11101|11120.8|11102.8|11123.6|11105.6|11117.3|11099.3|0
1665720900000|2022-10-14 04:15:00|11120.6|11102.6|11114.1|11096.1|11122.5|11104.5|11114.1|11096.1|0
1665721200000|2022-10-14 04:20:00|11113.7|11095.7|11117.8|11099.8|11117.8|11099.8|11113.2|11095.2|0
1665721500000|2022-10-14 04:25:00|11117.3|11099.3|11110.7|11092.7|11118.1|11100.1|11109.5|11091.5|0
1665721800000|2022-10-14 04:30:00|11110.8|11092.8|11106.7|11088.7|11113.5|11095.5|11099.7|11081.7|0
1665722100000|2022-10-14 04:35:00|11107|11089|11107.5|11089.5|11110.8|11092.8|11104.5|11086.5|0
1665722400000|2022-10-14 04:40:00|11107.7|11089.7|11100.5|11082.5|11108.5|11090.5|11098.6|11080.6|0
1665722700000|2022-10-14 04:45:00|11101.2|11083.2|11106.7|11088.7|11110|11092|11101|11083|0
1665723000000|2022-10-14 04:50:00|11105.8|11087.8|11108.1|11090.1|11110.1|11092.1|11100.6|11082.6|0
1665723300000|2022-10-14 04:55:00|11107.7|11089.7|11103.7|11085.7|11107.7|11089.7|11101.6|11083.6|0
1665723600000|2022-10-14 05:00:00|11103.1|11085.1|11103|11085|11106.7|11088.7|11094.5|11076.5|0
1665723900000|2022-10-14 05:05:00|11102.8|11084.8|11105.3|11087.3|11107|11089|11092.7|11074.7|0
1665724200000|2022-10-14 05:10:00|11105.5|11087.5|11098.2|11080.2|11106.3|11088.3|11092.7|11074.7|0
1665724500000|2022-10-14 05:15:00|11098.5|11080.5|11104|11086|11104.6|11086.6|11095.6|11077.6|0
1665724800000|2022-10-14 05:20:00|11103.5|11085.5|11102.5|11084.5|11107|11089|11100.7|11082.7|0
1665725100000|2022-10-14 05:25:00|11102.3|11084.3|11096.5|11078.5|11102.6|11084.6|11093.6|11075.6|0
1665725400000|2022-10-14 05:30:00|11095.1|11077.1|11104.2|11086.2|11104.7|11086.7|11088.7|11070.7|0
1665725700000|2022-10-14 05:35:00|11104.5|11086.5|11110.3|11092.3|11110.3|11092.3|11099.5|11081.5|0
1665726000000|2022-10-14 05:40:00|11110.5|11092.5|11107.5|11089.5|11115.6|11097.6|11106.7|11088.7|0
1665726300000|2022-10-14 05:45:00|11107.6|11089.6|11107|11089|11110.5|11092.5|11102.7|11084.7|0
1665726600000|2022-10-14 05:50:00|11106.6|11088.6|11109.8|11091.8|11112.6|11094.6|11099.8|11081.8|0
1665726900000|2022-10-14 05:55:00|11106.7|11088.7|11099.2|11081.2|11107.5|11089.5|11095.3|11077.3|0
1665727200000|2022-10-14 06:00:00|11098.1|11080.1|11099.6|11081.6|11106.8|11088.8|11093|11075|0
1665727500000|2022-10-14 06:05:00|11099.8|11081.8|11096.2|11078.2|11103|11085|11091.8|11073.8|0
1665727800000|2022-10-14 06:10:00|11096.8|11078.8|11088.7|11070.7|11100|11082|11085.1|11067.1|0
1665728100000|2022-10-14 06:15:00|11088.5|11070.5|11102.8|11084.8|11104.2|11086.2|11083.1|11065.1|0
1665728400000|2022-10-14 06:20:00|11103.1|11085.1|11091.1|11073.1|11103.1|11085.1|11086|11068|0
1665728700000|2022-10-14 06:25:00|11091|11073|11116.3|11098.3|11119.7|11101.7|11090.8|11072.8|0
1665729000000|2022-10-14 06:30:00|11116|11098|11114.7|11096.7|11118.3|11100.3|11104.6|11086.6|0
1665729300000|2022-10-14 06:35:00|11115.2|11097.2|11122.7|11104.7|11130.8|11112.8|11115|11097|0
1665729600000|2022-10-14 06:40:00|11121.1|11103.1|11132.2|11114.2|11134.2|11116.2|11118.1|11100.1|0
1665729900000|2022-10-14 06:45:00|11131.8|11113.8|11119.2|11101.2|11136.8|11118.8|11116.6|11098.6|0
1665730200000|2022-10-14 06:50:00|11118.6|11100.6|11107|11089|11120.5|11102.5|11105.1|11087.1|0
1665730500000|2022-10-14 06:55:00|11107.6|11089.6|11109.1|11091.1|11112.8|11094.8|11103.7|11085.7|0
1665730800000|2022-10-14 07:00:00|11109.8|11091.8|11092.3|11074.3|11110.8|11092.8|11091|11073|0
1665731100000|2022-10-14 07:05:00|11090.5|11072.5|11099.7|11081.7|11105.3|11087.3|11084|11066|0
1665731400000|2022-10-14 07:10:00|11099.3|11081.3|11095.6|11077.6|11104.8|11086.8|11090.6|11072.6|0
1665731700000|2022-10-14 07:15:00|11096|11078|11086.8|11068.8|11097.6|11079.6|11082.3|11064.3|0
1665732000000|2022-10-14 07:20:00|11087.3|11069.3|11049.2|11031.2|11088.8|11070.8|11049.2|11031.2|0
1665732300000|2022-10-14 07:25:00|11046.5|11028.5|11056.7|11038.7|11060.5|11042.5|11042.5|11024.5|0
1665732600000|2022-10-14 07:30:00|11055.3|11037.3|11035.8|11017.8|11056.1|11038.1|11033.2|11015.2|0
1665732900000|2022-10-14 07:35:00|11036.1|11018.1|11044.7|11026.7|11045.1|11027.1|11026.6|11008.6|0
1665733200000|2022-10-14 07:40:00|11045.8|11027.8|11062.1|11044.1|11067.3|11049.3|11043.2|11025.2|0
1665733500000|2022-10-14 07:45:00|11062|11044|11047.6|11029.6|11062|11044|11040.7|11022.7|0
1665733800000|2022-10-14 07:50:00|11047.1|11029.1|11064.2|11046.2|11064.2|11046.2|11039.1|11021.1|0
1665734100000|2022-10-14 07:55:00|11064.8|11046.8|11064.2|11046.2|11077.3|11059.3|11060.6|11042.6|0
1665734400000|2022-10-14 08:00:00|11064.1|11046.1|11043|11025|11064.7|11046.7|11037|11019|0
1665734700000|2022-10-14 08:05:00|11043.1|11025.1|11037.8|11019.8|11050.5|11032.5|11034.5|11016.5|0
1665735000000|2022-10-14 08:10:00|11038.8|11020.8|11040.8|11022.8|11045.2|11027.2|11029|11011|0
1665735300000|2022-10-14 08:15:00|11041|11023|11026|11008|11043.2|11025.2|11022.7|11004.7|0
1665735600000|2022-10-14 08:20:00|11026.6|11008.6|11001.8|10983.8|11029.7|11011.7|10998.7|10980.7|0
1665735900000|2022-10-14 08:25:00|11002.8|10984.8|10998.7|10980.7|11004.6|10986.6|10992.3|10974.3|0
1665736200000|2022-10-14 08:30:00|10997.6|10979.6|11002|10984|11009.3|10991.3|10996.6|10978.6|0
1665736500000|2022-10-14 08:35:00|11001.7|10983.7|11006.1|10988.1|11007.2|10989.2|10999.5|10981.5|0
1665736800000|2022-10-14 08:40:00|11006.7|10988.7|10996.3|10978.3|11008.5|10990.5|10995.2|10977.2|0
1665737100000|2022-10-14 08:45:00|10995.8|10977.8|10983.1|10965.1|10997.3|10979.3|10980.3|10962.3|0
1665737400000|2022-10-14 08:50:00|10983.2|10965.2|10974|10956|10986.5|10968.5|10967.2|10949.2|0
1665737700000|2022-10-14 08:55:00|10974.1|10956.1|10967.3|10949.3|10975.5|10957.5|10963|10945|0
1665738000000|2022-10-14 09:00:00|10967.7|10949.7|10959.6|10941.6|10967.7|10949.7|10957.8|10939.8|0
1665738300000|2022-10-14 09:05:00|10959.2|10941.2|10970.3|10952.3|10974|10956|10957.7|10939.7|0
1665738600000|2022-10-14 09:10:00|10970.6|10952.6|10976.7|10958.7|10980.2|10962.2|10969.7|10951.7|0
1665738900000|2022-10-14 09:15:00|10976.2|10958.2|10984.8|10966.8|10988.5|10970.5|10970.8|10952.8|0
1665739200000|2022-10-14 09:20:00|10985.6|10967.6|10983.5|10965.5|10989.7|10971.7|10980.6|10962.6|0
1665739500000|2022-10-14 09:25:00|10983.3|10965.3|10964.2|10946.2|10983.7|10965.7|10963.2|10945.2|0
1665739800000|2022-10-14 09:30:00|10965.7|10947.7|10968.2|10950.2|10973.7|10955.7|10963.6|10945.6|0
1665740100000|2022-10-14 09:35:00|10968.3|10950.3|10968.7|10950.7|10971.5|10953.5|10961.2|10943.2|0
1665740400000|2022-10-14 09:40:00|10969.1|10951.1|10961.2|10943.2|10969.1|10951.1|10960.3|10942.3|0
1665740700000|2022-10-14 09:45:00|10961|10943|10986.5|10968.5|10989.8|10971.8|10946.3|10928.3|0
1665741000000|2022-10-14 09:50:00|10985.1|10967.1|10982|10964|10986|10968|10967.6|10949.6|0
1665741300000|2022-10-14 09:55:00|10982.5|10964.5|10999.2|10981.2|11003.3|10985.3|10980.1|10962.1|0
1665741600000|2022-10-14 10:00:00|10998.6|10980.6|11017.1|10999.1|11018.6|11000.6|10994.7|10976.7|0
1665741900000|2022-10-14 10:05:00|11017|10999|11024.2|11006.2|11031.7|11013.7|11015|10997|0
1665742200000|2022-10-14 10:10:00|11024.6|11006.6|11015.8|10997.8|11027.3|11009.3|11013.7|10995.7|0
1665742500000|2022-10-14 10:15:00|11015.5|10997.5|11016.3|10998.3|11016.6|10998.6|11002|10984|0
1665742800000|2022-10-14 10:20:00|11015.5|10997.5|11031|11013|11034|11016|11007|10989|0
1665743100000|2022-10-14 10:25:00|11032.1|11014.1|11057.2|11039.2|11083.2|11065.2|11020.8|11002.8|0
1665743400000|2022-10-14 10:30:00|11059.8|11041.8|11053.3|11035.3|11075|11057|11043.8|11025.8|0
1665743700000|2022-10-14 10:35:00|11054|11036|11047.3|11029.3|11060.8|11042.8|11043.7|11025.7|0
1665744000000|2022-10-14 10:40:00|11047.2|11029.2|11048|11030|11049.2|11031.2|11038|11020|0
1665744300000|2022-10-14 10:45:00|11047.8|11029.8|11055.7|11037.7|11055.8|11037.8|11040.3|11022.3|0
1665744600000|2022-10-14 10:50:00|11059.1|11041.1|11055.1|11037.1|11074.3|11056.3|11052.7|11034.7|0
1665744900000|2022-10-14 10:55:00|11055.3|11037.3|11068.7|11050.7|11069.1|11051.1|11051|11033|0
1665745200000|2022-10-14 11:00:00|11066.8|11048.8|11048.2|11030.2|11068.2|11050.2|11046.6|11028.6|0
1665745500000|2022-10-14 11:05:00|11048|11030|11064.6|11046.6|11064.6|11046.6|11046.3|11028.3|0
1665745800000|2022-10-14 11:10:00|11064.5|11046.5|11071.8|11053.8|11078.7|11060.7|11061.3|11043.3|0
1665746100000|2022-10-14 11:15:00|11071.7|11053.7|11064.6|11046.6|11078.8|11060.8|11060.8|11042.8|0
1665746400000|2022-10-14 11:20:00|11065|11047|11078.3|11060.3|11081|11063|11064.6|11046.6|0
1665746700000|2022-10-14 11:25:00|11080.7|11062.7|11058.5|11040.5|11080.7|11062.7|11056.7|11038.7|0
1665747000000|2022-10-14 11:30:00|11058.2|11040.2|11045.5|11027.5|11058.2|11040.2|11039.2|11021.2|0
1665747300000|2022-10-14 11:35:00|11045.1|11027.1|11043.5|11025.5|11053.7|11035.7|11039|11021|0
1665747600000|2022-10-14 11:40:00|11043.3|11025.3|11021.3|11003.3|11049.7|11031.7|11018.6|11000.6|0
1665747900000|2022-10-14 11:45:00|11021|11003|11016.5|10998.5|11032.1|11014.1|11016.5|10998.5|0
1665748200000|2022-10-14 11:50:00|11018.6|11000.6|10997.2|10979.2|11019.8|11001.8|10996.8|10978.8|0
1665748500000|2022-10-14 11:55:00|10994.5|10976.5|10985.1|10967.1|11002.7|10984.7|10983.7|10965.7|0
1665748800000|2022-10-14 12:00:00|10985.2|10967.2|11012|10994|11015.6|10997.6|10983.5|10965.5|0
1665749100000|2022-10-14 12:05:00|11012.1|10994.1|11028.5|11010.5|11029|11011|11008.3|10990.3|0
1665749400000|2022-10-14 12:10:00|11028.1|11010.1|11007.5|10989.5|11031.1|11013.1|11007.3|10989.3|0
1665749700000|2022-10-14 12:15:00|11007.6|10989.6|11023.7|11005.7|11026|11008|11005.8|10987.8|0
1665750000000|2022-10-14 12:20:00|11024.1|11006.1|11042.1|11024.1|11046.2|11028.2|11024.1|11006.1|0
1665750300000|2022-10-14 12:25:00|11041.6|11023.6|11027.1|11009.1|11048|11030|11027.1|11009.1|0
1665750600000|2022-10-14 12:30:00|11049.7|11031.7|11051.8|11033.8|11058.5|11040.5|11004.7|10986.7|0
1665750900000|2022-10-14 12:35:00|11052.8|11034.8|11063.8|11045.8|11069.8|11051.8|11036.5|11018.5|0
1665751200000|2022-10-14 12:40:00|11063.2|11045.2|11068.6|11050.6|11069.1|11051.1|11043.8|11025.8|0
1665751500000|2022-10-14 12:45:00|11069.2|11051.2|11102.8|11084.8|11104.5|11086.5|11067.8|11049.8|0
1665751800000|2022-10-14 12:50:00|11103.1|11085.1|11153.6|11135.6|11153.7|11135.7|11097|11079|0
1665752100000|2022-10-14 12:55:00|11153.5|11135.5|11175.7|11157.7|11209|11191|11150.3|11132.3|0
1665752400000|2022-10-14 13:00:00|11177.2|11159.2|11177|11159|11181.5|11163.5|11151|11133|0
1665752700000|2022-10-14 13:05:00|11176.2|11158.2|11175.3|11157.3|11178|11160|11146.3|11128.3|0
1665753000000|2022-10-14 13:10:00|11174.3|11156.3|11149.1|11131.1|11180.7|11162.7|11146.2|11128.2|0
1665753300000|2022-10-14 13:15:00|11149.8|11131.8|11148.1|11130.1|11154|11136|11135.1|11117.1|0
1665753600000|2022-10-14 13:20:00|11149.3|11131.3|11141.6|11123.6|11153.6|11135.6|11140.1|11122.1|0
1665753900000|2022-10-14 13:25:00|11140.2|11122.2|11137.3|11119.3|11141.3|11123.3|11117.7|11099.7|0
1665754200000|2022-10-14 13:30:00|11137.1|11119.1|11082|11064|11162.6|11144.6|11062.1|11044.1|0
1665754500000|2022-10-14 13:35:00|11083.8|11065.8|11146.2|11128.2|11155.8|11137.8|11065.5|11047.5|0
1665754800000|2022-10-14 13:40:00|11148|11130|11059.2|11041.2|11150|11132|11058.2|11040.2|0
1665755100000|2022-10-14 13:45:00|11056.6|11038.6|11031.5|11013.5|11056.6|11038.6|11006.6|10988.6|0
1665755400000|2022-10-14 13:50:00|11027.7|11009.7|11010.7|10992.7|11051.8|11033.8|10987.2|10969.2|0
1665755700000|2022-10-14 13:55:00|11012.3|10994.3|11010|10992|11033.2|11015.2|11000.2|10982.2|0
1665756000000|2022-10-14 14:00:00|10986.1|10968.1|10953.7|10935.7|10986.1|10968.1|10894|10876|0
1665756300000|2022-10-14 14:05:00|10950|10932|10933.6|10915.6|10982.8|10964.8|10920.1|10902.1|0
1665756600000|2022-10-14 14:10:00|10936.7|10918.7|10871.7|10853.7|10945|10927|10859.6|10841.6|0
1665756900000|2022-10-14 14:15:00|10870|10852|10877.6|10859.6|10893.2|10875.2|10862.6|10844.6|0
1665757200000|2022-10-14 14:20:00|10881.7|10863.7|10841.2|10823.2|10881.7|10863.7|10821|10803|0
1665757500000|2022-10-14 14:25:00|10841.9|10823.9|10880.2|10862.2|10898|10880|10834.6|10816.6|0
1665757800000|2022-10-14 14:30:00|10878.7|10860.7|10870.1|10852.1|10907.4|10889.4|10870.1|10852.1|0
1665758100000|2022-10-14 14:35:00|10869.4|10851.4|10873.9|10855.9|10899|10881|10858.2|10840.2|0
1665758400000|2022-10-14 14:40:00|10873.1|10855.1|10818.6|10800.6|10893.6|10875.6|10818.4|10800.4|0
1665758700000|2022-10-14 14:45:00|10817.9|10799.9|10821.7|10803.7|10851.6|10833.6|10816.2|10798.2|0
1665759000000|2022-10-14 14:50:00|10824.6|10806.6|10864.1|10846.1|10877.6|10859.6|10814.9|10796.9|0
1665759300000|2022-10-14 14:55:00|10863.1|10845.1|10875.9|10857.9|10886.4|10868.4|10851.6|10833.6|0
1665759600000|2022-10-14 15:00:00|10877|10859|10921|10903|10930.6|10912.6|10874.9|10856.9|0
1665759900000|2022-10-14 15:05:00|10920.4|10902.4|10883.6|10865.6|10920.9|10902.9|10880.4|10862.4|0
1665760200000|2022-10-14 15:10:00|10884.6|10866.6|10848.7|10830.7|10889.5|10871.5|10843.6|10825.6|0
1665760500000|2022-10-14 15:15:00|10848.9|10830.9|10829.1|10811.1|10858.2|10840.2|10822.6|10804.6|0
1665760800000|2022-10-14 15:20:00|10829.9|10811.9|10859.4|10841.4|10871.4|10853.4|10829.9|10811.9|0
1665761100000|2022-10-14 15:25:00|10861.7|10843.7|10880.1|10862.1|10884|10866|10861.7|10843.7|0
1665761400000|2022-10-14 15:30:00|10880.4|10862.4|10844.2|10826.2|10880.4|10862.4|10841.7|10823.7|0
1665761700000|2022-10-14 15:35:00|10845.9|10827.9|10857|10839|10860.1|10842.1|10833.9|10815.9|0
1665762000000|2022-10-14 15:40:00|10856.6|10838.6|10833.9|10815.9|10866.6|10848.6|10819.6|10801.6|0
1665762300000|2022-10-14 15:45:00|10832.7|10814.7|10805.6|10787.6|10832.7|10814.7|10794.6|10776.6|0
1665762600000|2022-10-14 15:50:00|10805.4|10787.4|10801.6|10783.6|10819.4|10801.4|10782.1|10764.1|0
1665762900000|2022-10-14 15:55:00|10801.1|10783.1|10793.9|10775.9|10811.1|10793.1|10790.9|10772.9|0
1665763200000|2022-10-14 16:00:00|10789.6|10771.6|10827.9|10809.9|10835.4|10817.4|10785.9|10767.9|0
1665763500000|2022-10-14 16:05:00|10826.6|10808.6|10759.4|10741.4|10826.6|10808.6|10759.4|10741.4|0
1665763800000|2022-10-14 16:10:00|10759.1|10741.1|10755.1|10737.1|10777.6|10759.6|10751.2|10733.2|0
1665764100000|2022-10-14 16:15:00|10752.5|10734.5|10771.5|10753.5|10774.4|10756.4|10744.6|10726.6|0
1665764400000|2022-10-14 16:20:00|10771.6|10753.6|10779|10761|10784.4|10766.4|10759.9|10741.9|0
1665764700000|2022-10-14 16:25:00|10778.1|10760.1|10794.4|10776.4|10795.1|10777.1|10776.4|10758.4|0
1665765000000|2022-10-14 16:30:00|10793.6|10775.6|10779.6|10761.6|10806.9|10788.9|10777.6|10759.6|0
1665765300000|2022-10-14 16:35:00|10778.9|10760.9|10794.4|10776.4|10808.9|10790.9|10775.9|10757.9|0
1665765600000|2022-10-14 16:40:00|10794.9|10776.9|10817.8|10799.8|10826.1|10808.1|10790.4|10772.4|0
1665765900000|2022-10-14 16:45:00|10816.8|10798.8|10790.3|10772.3|10820.1|10802.1|10790.3|10772.3|0
1665766200000|2022-10-14 16:50:00|10790.1|10772.1|10780.8|10762.8|10790.1|10772.1|10770.6|10752.6|0
1665766500000|2022-10-14 16:55:00|10780.3|10762.3|10781.4|10763.4|10785.8|10767.8|10776.1|10758.1|0
1665766800000|2022-10-14 17:00:00|10782.1|10764.1|10798.1|10780.1|10813.3|10795.3|10778.2|10760.2|0
1665767100000|2022-10-14 17:05:00|10797.9|10779.9|10775.1|10757.1|10797.9|10779.9|10768.8|10750.8|0
1665767400000|2022-10-14 17:10:00|10775.6|10757.6|10767.8|10749.8|10790.8|10772.8|10767.3|10749.3|0
1665767700000|2022-10-14 17:15:00|10768.1|10750.1|10772.6|10754.6|10782.1|10764.1|10766.9|10748.9|0
1665768000000|2022-10-14 17:20:00|10773.1|10755.1|10775.8|10757.8|10784.8|10766.8|10756.1|10738.1|0
1665768300000|2022-10-14 17:25:00|10776.6|10758.6|10785.8|10767.8|10788.2|10770.2|10767.1|10749.1|0
1665768600000|2022-10-14 17:30:00|10785.2|10767.2|10796.3|10778.3|10803.1|10785.1|10780.8|10762.8|0
1665768900000|2022-10-14 17:35:00|10797.3|10779.3|10798.9|10780.9|10808.1|10790.1|10780.3|10762.3|0
1665769200000|2022-10-14 17:40:00|10797.1|10779.1|10788.8|10770.8|10811.1|10793.1|10787.8|10769.8|0
1665769500000|2022-10-14 17:45:00|10787.9|10769.9|10798.6|10780.6|10807.3|10789.3|10786.9|10768.9|0
1665769800000|2022-10-14 17:50:00|10797.3|10779.3|10797.3|10779.3|10798.8|10780.8|10783.1|10765.1|0
1665770100000|2022-10-14 17:55:00|10798.1|10780.1|10812.6|10794.6|10813.6|10795.6|10791.3|10773.3|0
1665770400000|2022-10-14 18:00:00|10811.8|10793.8|10794.8|10776.8|10811.8|10793.8|10788.1|10770.1|0
1665770700000|2022-10-14 18:05:00|10794.7|10776.7|10782.2|10764.2|10799.2|10781.2|10772.3|10754.3|0
1665771000000|2022-10-14 18:10:00|10781.9|10763.9|10762.8|10744.8|10781.9|10763.9|10760.3|10742.3|0
1665771300000|2022-10-14 18:15:00|10761.1|10743.1|10734.8|10716.8|10765.3|10747.3|10734.8|10716.8|0
1665771600000|2022-10-14 18:20:00|10736.1|10718.1|10745.8|10727.8|10751.3|10733.3|10735.1|10717.1|0
1665771900000|2022-10-14 18:25:00|10745.3|10727.3|10752.6|10734.6|10756.1|10738.1|10734.3|10716.3|0
1665772200000|2022-10-14 18:30:00|10751.9|10733.9|10745.1|10727.1|10759.8|10741.8|10741.6|10723.6|0
1665772500000|2022-10-14 18:35:00|10745.6|10727.6|10746.8|10728.8|10754.3|10736.3|10740.6|10722.6|0
1665772800000|2022-10-14 18:40:00|10747.1|10729.1|10748.8|10730.8|10753.4|10735.4|10730.8|10712.8|0
1665773100000|2022-10-14 18:45:00|10747.8|10729.8|10756.1|10738.1|10756.3|10738.3|10735.8|10717.8|0
1665773400000|2022-10-14 18:50:00|10754.6|10736.6|10749.1|10731.1|10757.2|10739.2|10746.6|10728.6|0
1665773700000|2022-10-14 18:55:00|10747.8|10729.8|10762.1|10744.1|10762.3|10744.3|10744.6|10726.6|0
1665774000000|2022-10-14 19:00:00|10761.1|10743.1|10775.1|10757.1|10785.6|10767.6|10760.6|10742.6|0
1665774300000|2022-10-14 19:05:00|10773.3|10755.3|10753.3|10735.3|10775.4|10757.4|10747.3|10729.3|0
1665774600000|2022-10-14 19:10:00|10752.6|10734.6|10736.1|10718.1|10757.8|10739.8|10733.8|10715.8|0
1665774900000|2022-10-14 19:15:00|10735.3|10717.3|10733.8|10715.8|10738.3|10720.3|10723.1|10705.1|0
1665775200000|2022-10-14 19:20:00|10733.3|10715.3|10743.8|10725.8|10747.8|10729.8|10728.5|10710.5|0
1665775500000|2022-10-14 19:25:00|10743.2|10725.2|10751.3|10733.3|10755|10737|10734.8|10716.8|0
1665775800000|2022-10-14 19:30:00|10751|10733|10764.9|10746.9|10764.9|10746.9|10735|10717|0
1665776100000|2022-10-14 19:35:00|10765.8|10747.8|10749.8|10731.8|10771.8|10753.8|10740.5|10722.5|0
1665776400000|2022-10-14 19:40:00|10749.5|10731.5|10747.5|10729.5|10752.3|10734.3|10735.5|10717.5|0
1665776700000|2022-10-14 19:45:00|10745.9|10727.9|10737.2|10719.2|10745.9|10727.9|10722.8|10704.8|0
1665777000000|2022-10-14 19:50:00|10734.9|10716.9|10731|10713|10751.2|10733.2|10722.3|10704.3|0
1665777300000|2022-10-14 19:55:00|10730|10712|10711.7|10693.7|10730|10712|10689.5|10671.5|0
1665777600000|2022-10-14 20:00:00|10709.4|10691.4|10715.4|10697.4|10718.7|10700.7|10705.3|10687.3|0
1665777900000|2022-10-14 20:05:00|10714|10696|10721|10703|10723.4|10705.4|10714|10696|0
1665778200000|2022-10-14 20:10:00|10721.3|10703.3|10723.5|10705.5|10728.3|10710.3|10719.8|10701.8|0
1665778500000|2022-10-14 20:15:00|10724.2|10706.2|10725.8|10707.8|10727.2|10709.2|10720.4|10702.4|0
1665778800000|2022-10-14 20:20:00|10726|10708|10717|10699|10726|10708|10715|10697|0
1665779100000|2022-10-14 20:25:00|10717.2|10699.2|10712.7|10694.7|10717.2|10699.2|10710.7|10692.7|0
1665779400000|2022-10-14 20:30:00|10712.5|10694.5|10714.5|10696.5|10715.5|10697.5|10710.7|10692.7|0
1665779700000|2022-10-14 20:35:00|10714.3|10696.3|10714.8|10696.8|10717.3|10699.3|10713.9|10695.9|0
1665780000000|2022-10-14 20:40:00|10715.4|10697.4|10712.7|10694.7|10716|10698|10711.2|10693.2|0
1665780300000|2022-10-14 20:45:00|10712.5|10694.5|10711|10693|10713.7|10695.7|10709|10691|0
1665780600000|2022-10-14 20:50:00|10711.3|10693.3|10708.7|10690.7|10712|10694|10707.9|10689.9|0
1665780900000|2022-10-14 20:55:00|10708.8|10690.8|10708.5|10690.5|10718.9|10700.9|10707.8|10689.8|0
1665816900000|2022-10-15 06:55:00|10708.3|10690.3|10707.3|10691.3|10708.3|10691.3|10707.3|10690.3|0
1665817200000|2022-10-15 07:00:00|10708.5|10690.5|10699.6|10681.6|10708.5|10690.5|10699.6|10681.6|0
1665817500000|2022-10-15 07:05:00|10699.3|10681.3|10697.2|10679.2|10699.3|10681.3|10697.2|10679.2|0
1665818100000|2022-10-15 07:15:00|10692.2|10674.2|10691.2|10673.2|10692.2|10674.2|10691.2|10673.2|0
1665818400000|2022-10-15 07:20:00|10692|10674|10692|10674|10692|10674|10692|10674|0
1665825000000|2022-10-15 09:10:00|10684.8|10666.8|10684.8|10666.8|10684.8|10666.8|10684.8|10666.8|0
1665825300000|2022-10-15 09:15:00|10686.8|10668.8|10686.8|10668.8|10686.8|10668.8|10686.8|10668.8|0
1665827400000|2022-10-15 09:50:00|10678.1|10660.1|10678.1|10660.1|10678.1|10660.1|10678.1|10660.1|0
1665828600000|2022-10-15 10:10:00|10669.1|10651.1|10647.5|10629.5|10669.1|10651.1|10647.5|10629.5|0
1665828900000|2022-10-15 10:15:00|10645.5|10627.5|10642.5|10624.5|10645.5|10627.5|10636.5|10618.5|0
1665829500000|2022-10-15 10:25:00|10642.9|10624.9|10642.9|10624.9|10642.9|10624.9|10642.9|10624.9|0
1665829800000|2022-10-15 10:30:00|10643.3|10625.3|10652.3|10634.3|10652.3|10634.3|10643.3|10625.3|0
1665830700000|2022-10-15 10:45:00|10654|10636|10654|10636|10654|10636|10654|10636|0
1665831000000|2022-10-15 10:50:00|10659.5|10641.5|10659.5|10641.5|10659.5|10641.5|10659.5|10641.5|0
1665831600000|2022-10-15 11:00:00|10659.9|10641.9|10659.9|10641.9|10659.9|10641.9|10659.9|10641.9|0
1665833400000|2022-10-15 11:30:00|10660.7|10642.7|10660.7|10642.7|10660.7|10642.7|10660.7|10642.7|0
1665835500000|2022-10-15 12:05:00|10665.1|10647.1|10665.1|10647.1|10665.1|10647.1|10665.1|10647.1|0
1665836700000|2022-10-15 12:25:00|10666.8|10648.8|10666.8|10648.8|10666.8|10648.8|10666.8|10648.8|0
1665839100000|2022-10-15 13:05:00|10674|10656|10674|10656|10674|10656|10674|10656|0
1665840600000|2022-10-15 13:30:00|10677.5|10659.5|10677.5|10659.5|10677.5|10659.5|10677.5|10659.5|0
1665844500000|2022-10-15 14:35:00|10673.2|10655.2|10673.2|10655.2|10673.2|10655.2|10673.2|10655.2|0
1665854400000|2022-10-15 17:20:00|10668.2|10650.2|10673.2|10655.2|10673.2|10655.2|10668.2|10650.2|0
1665855900000|2022-10-15 17:45:00|10674.9|10656.9|10674.9|10656.9|10674.9|10656.9|10674.9|10656.9|0
1665856500000|2022-10-15 17:55:00|10676.9|10658.9|10675.9|10657.9|10677.9|10659.9|10675.9|10657.9|0
1665856800000|2022-10-15 18:00:00|10676.9|10658.9|10665.9|10647.9|10676.9|10658.9|10665.9|10647.9|0
1665857100000|2022-10-15 18:05:00|10668.9|10650.9|10669.9|10651.9|10669.9|10651.9|10668.9|10650.9|0
1665859800000|2022-10-15 18:50:00|10673.9|10655.9|10677.9|10659.9|10678.9|10660.9|10673.9|10655.9|0
1665860100000|2022-10-15 18:55:00|10676.9|10658.9|10677.9|10659.9|10677.9|10659.9|10676.9|10658.9|0
1665861300000|2022-10-15 19:15:00|10676.9|10658.9|10676.9|10658.9|10676.9|10658.9|10676.9|10658.9|0
1665861600000|2022-10-15 19:20:00|10676.5|10658.5|10676.5|10658.5|10676.5|10658.5|10676.5|10658.5|0
1665864000000|2022-10-15 20:00:00|10677.5|10659.5|10677.5|10659.5|10677.5|10659.5|10677.5|10659.5|0
1665869400000|2022-10-15 21:30:00|10679.5|10661.5|10679.4|10661.4|10679.5|10661.5|10679.4|10661.4|0
1665873900000|2022-10-15 22:45:00|10688.1|10670.1|10691.1|10673.1|10691.1|10673.1|10688.1|10670.1|0
1665877800000|2022-10-15 23:50:00|10693.1|10675.1|10694.1|10676.1|10694.1|10676.1|10693.1|10675.1|0
1665887400000|2022-10-16 02:30:00|10693.3|10675.3|10693.3|10675.3|10693.3|10675.3|10693.3|10675.3|0
1665906300000|2022-10-16 07:45:00|10692.9|10674.9|10692.9|10674.9|10692.9|10674.9|10692.9|10674.9|0
1665930300000|2022-10-16 14:25:00|10688.6|10670.6|10688.6|10670.6|10688.6|10670.6|10688.6|10670.6|0
1665930900000|2022-10-16 14:35:00|10683.3|10665.3|10683.3|10665.3|10683.3|10665.3|10683.3|10665.3|0
1665931800000|2022-10-16 14:50:00|10683.7|10665.7|10683.7|10665.7|10683.7|10665.7|10683.7|10665.7|0
1665938400000|2022-10-16 16:40:00|10681.9|10663.9|10681.8|10663.8|10681.9|10663.9|10681.8|10663.8|0
1665941400000|2022-10-16 17:30:00|10673.1|10655.1|10673.1|10655.1|10673.1|10655.1|10673.1|10655.1|0
1665942300000|2022-10-16 17:45:00|10672.6|10654.6|10672.6|10654.6|10672.6|10654.6|10672.6|10654.6|0
1665945900000|2022-10-16 18:45:00|10669.1|10651.1|10669.1|10651.1|10669.1|10651.1|10669.1|10651.1|0
1665946500000|2022-10-16 18:55:00|10676.1|10658.1|10676.1|10658.1|10676.1|10658.1|10676.1|10658.1|0
1665947400000|2022-10-16 19:10:00|10677.8|10659.8|10677.8|10659.8|10677.8|10659.8|10677.8|10659.8|0
1665949200000|2022-10-16 19:40:00|10679.6|10661.6|10679.6|10661.6|10679.6|10661.6|10679.6|10661.6|0
1665950100000|2022-10-16 19:55:00|10681.3|10663.3|10684.8|10666.8|10684.8|10666.8|10681.3|10663.3|0
1665950700000|2022-10-16 20:05:00|10690.9|10672.9|10694.4|10676.4|10694.4|10676.4|10690.9|10672.9|0
1665951000000|2022-10-16 20:10:00|10707.5|10689.5|10702|10684|10707.5|10689.5|10702|10684|0
1665951600000|2022-10-16 20:20:00|10700.3|10682.3|10700.3|10682.3|10700.3|10682.3|10700.3|10682.3|0
1665954600000|2022-10-16 21:10:00|10698.5|10680.5|10698.5|10680.5|10698.5|10680.5|10698.5|10680.5|0
1665955800000|2022-10-16 21:30:00|10707.3|10689.3|10707.3|10689.3|10707.3|10689.3|10707.3|10689.3|0
1665957600000|2022-10-16 22:00:00|10708.3|10690.3|10736|10718|10737.3|10719.3|10694.8|10676.8|0
1665957900000|2022-10-16 22:05:00|10734.5|10716.5|10743.5|10725.5|10751.4|10733.4|10728.4|10710.4|0
1665958200000|2022-10-16 22:10:00|10743.9|10725.9|10747.8|10729.8|10748.7|10730.7|10743.8|10725.8|0
1665958500000|2022-10-16 22:15:00|10748.7|10730.7|10734.2|10716.2|10749.9|10731.9|10731.3|10713.3|0
1665958800000|2022-10-16 22:20:00|10734|10716|10739.9|10721.9|10740.2|10722.2|10733.2|10715.2|0
1665959100000|2022-10-16 22:25:00|10739.5|10721.5|10756.5|10738.5|10760.7|10742.7|10738.7|10720.7|0
1665959400000|2022-10-16 22:30:00|10756.2|10738.2|10754.8|10736.8|10763.7|10745.7|10751.9|10733.9|0
1665959700000|2022-10-16 22:35:00|10754.9|10736.9|10756.4|10738.4|10763.4|10745.4|10753.9|10735.9|0
1665960000000|2022-10-16 22:40:00|10756.5|10738.5|10751.4|10733.4|10756.7|10738.7|10749.9|10731.9|0
1665960300000|2022-10-16 22:45:00|10751.2|10733.2|10760.4|10742.4|10764.3|10746.3|10750.8|10732.8|0
1665960600000|2022-10-16 22:50:00|10760.8|10742.8|10753|10735|10762.8|10744.8|10752.9|10734.9|0
1665960900000|2022-10-16 22:55:00|10752.4|10734.4|10753.8|10735.8|10758.2|10740.2|10751.2|10733.2|0
1665961200000|2022-10-16 23:00:00|10754.4|10736.4|10756.3|10738.3|10758.4|10740.4|10753.3|10735.3|0
1665961500000|2022-10-16 23:05:00|10756.2|10738.2|10751|10733|10757.4|10739.4|10748.5|10730.5|0
1665961800000|2022-10-16 23:10:00|10751.2|10733.2|10751.7|10733.7|10755.4|10737.4|10749.4|10731.4|0
1665962100000|2022-10-16 23:15:00|10752.8|10734.8|10746.2|10728.2|10756.2|10738.2|10746.2|10728.2|0
1665962400000|2022-10-16 23:20:00|10746.4|10728.4|10738.7|10720.7|10747.7|10729.7|10738.2|10720.2|0
1665962700000|2022-10-16 23:25:00|10738.5|10720.5|10741.9|10723.9|10742.8|10724.8|10736.2|10718.2|0
1665963000000|2022-10-16 23:30:00|10741.7|10723.7|10742.3|10724.3|10742.9|10724.9|10739.5|10721.5|0
1665963300000|2022-10-16 23:35:00|10742.4|10724.4|10744.2|10726.2|10754.9|10736.9|10742.3|10724.3|0
1665963600000|2022-10-16 23:40:00|10744.7|10726.7|10746.9|10728.9|10751.2|10733.2|10744.7|10726.7|0
1665963900000|2022-10-16 23:45:00|10747|10729|10751.7|10733.7|10754.7|10736.7|10744.9|10726.9|0
1665964200000|2022-10-16 23:50:00|10751.8|10733.8|10760.3|10742.3|10760.3|10742.3|10750.8|10732.8|0
1665964500000|2022-10-16 23:55:00|10760.2|10742.2|10754.3|10736.3|10760.3|10742.3|10751.2|10733.2|0
1665964800000|2022-10-17 00:00:00|10753|10735|10757.5|10739.5|10759.3|10741.3|10749.2|10731.2|0
1665965100000|2022-10-17 00:05:00|10757.2|10739.2|10757.2|10739.2|10761|10743|10752.9|10734.9|0
1665965400000|2022-10-17 00:10:00|10757.5|10739.5|10747.4|10729.4|10758.3|10740.3|10747.2|10729.2|0
1665965700000|2022-10-17 00:15:00|10746.4|10728.4|10725.7|10707.7|10746.4|10728.4|10725|10707|0
1665966000000|2022-10-17 00:20:00|10726.2|10708.2|10737.8|10719.8|10737.9|10719.9|10724.9|10706.9|0
1665966300000|2022-10-17 00:25:00|10738.3|10720.3|10733.4|10715.4|10739.4|10721.4|10730.4|10712.4|0
1665966600000|2022-10-17 00:30:00|10733.3|10715.3|10736.5|10718.5|10742.7|10724.7|10730.2|10712.2|0
1665966900000|2022-10-17 00:35:00|10736.7|10718.7|10743.8|10725.8|10752|10734|10732.7|10714.7|0
1665967200000|2022-10-17 00:40:00|10743.9|10725.9|10752.4|10734.4|10755.3|10737.3|10742.4|10724.4|0
1665967500000|2022-10-17 00:45:00|10752.2|10734.2|10751.4|10733.4|10757.5|10739.5|10744|10726|0
1665967800000|2022-10-17 00:50:00|10751.7|10733.7|10745.3|10727.3|10751.7|10733.7|10738.4|10720.4|0
1665968100000|2022-10-17 00:55:00|10746.2|10728.2|10749.3|10731.3|10749.9|10731.9|10740.3|10722.3|0
1665968400000|2022-10-17 01:00:00|10754.3|10736.3|10748.9|10730.9|10754.3|10736.3|10734.9|10716.9|0
1665968700000|2022-10-17 01:05:00|10748.7|10730.7|10743|10725|10753.7|10735.7|10741.3|10723.3|0
1665969000000|2022-10-17 01:10:00|10741.4|10723.4|10740.2|10722.2|10746.8|10728.8|10738|10720|0
1665969300000|2022-10-17 01:15:00|10741|10723|10749.5|10731.5|10749.8|10731.8|10737.8|10719.8|0
1665969600000|2022-10-17 01:20:00|10750|10732|10753.9|10735.9|10754.4|10736.4|10747.7|10729.7|0
1665969900000|2022-10-17 01:25:00|10754.2|10736.2|10756.7|10738.7|10762.3|10744.3|10752.7|10734.7|0
1665970200000|2022-10-17 01:30:00|10756.8|10738.8|10762.7|10744.7|10765.9|10747.9|10752.8|10734.8|0
1665970500000|2022-10-17 01:35:00|10759.9|10741.9|10757|10739|10762.4|10744.4|10750.4|10732.4|0
1665970800000|2022-10-17 01:40:00|10755.8|10737.8|10754.7|10736.7|10757.5|10739.5|10751.9|10733.9|0
1665971100000|2022-10-17 01:45:00|10754.8|10736.8|10759.7|10741.7|10761.3|10743.3|10750.9|10732.9|0
1665971400000|2022-10-17 01:50:00|10759.9|10741.9|10753|10735|10759.9|10741.9|10749.9|10731.9|0
1665971700000|2022-10-17 01:55:00|10753.4|10735.4|10746.4|10728.4|10758.4|10740.4|10744.8|10726.8|0
1665972000000|2022-10-17 02:00:00|10746.5|10728.5|10746.2|10728.2|10753.8|10735.8|10740.5|10722.5|0
1665972300000|2022-10-17 02:05:00|10747|10729|10751.9|10733.9|10752.9|10734.9|10745.3|10727.3|0
1665972600000|2022-10-17 02:10:00|10752.2|10734.2|10751.7|10733.7|10756.5|10738.5|10748.8|10730.8|0
1665972900000|2022-10-17 02:15:00|10751.8|10733.8|10745.3|10727.3|10754|10736|10743.9|10725.9|0
1665973200000|2022-10-17 02:20:00|10745.2|10727.2|10742.7|10724.7|10746.8|10728.8|10737.2|10719.2|0
1665973500000|2022-10-17 02:25:00|10742.4|10724.4|10742.8|10724.8|10744.9|10726.9|10738.4|10720.4|0
1665973800000|2022-10-17 02:30:00|10743.2|10725.2|10741.2|10723.2|10746.4|10728.4|10740.2|10722.2|0
1665974100000|2022-10-17 02:35:00|10741|10723|10741.3|10723.3|10743.5|10725.5|10736.5|10718.5|0
1665974400000|2022-10-17 02:40:00|10740.9|10722.9|10746.2|10728.2|10747.7|10729.7|10739.4|10721.4|0
1665974700000|2022-10-17 02:45:00|10746.3|10728.3|10749|10731|10750.4|10732.4|10743.9|10725.9|0
1665975000000|2022-10-17 02:50:00|10749.3|10731.3|10746.5|10728.5|10749.9|10731.9|10742.9|10724.9|0
1665975300000|2022-10-17 02:55:00|10745.5|10727.5|10742.8|10724.8|10747.3|10729.3|10741.3|10723.3|0
1665975600000|2022-10-17 03:00:00|10742.2|10724.2|10740.4|10722.4|10749.3|10731.3|10740.2|10722.2|0
1665975900000|2022-10-17 03:05:00|10740.7|10722.7|10741.9|10723.9|10745|10727|10739.4|10721.4|0
1665976200000|2022-10-17 03:10:00|10742|10724|10742.4|10724.4|10742.7|10724.7|10735|10717|0
1665976500000|2022-10-17 03:15:00|10742.8|10724.8|10746.7|10728.7|10748.8|10730.8|10741.8|10723.8|0
1665976800000|2022-10-17 03:20:00|10747|10729|10750|10732|10752.7|10734.7|10746.5|10728.5|0
1665977100000|2022-10-17 03:25:00|10750.3|10732.3|10752.3|10734.3|10754.7|10736.7|10750.3|10732.3|0
1665977400000|2022-10-17 03:30:00|10752.7|10734.7|10747.2|10729.2|10752.7|10734.7|10747.2|10729.2|0
1665977700000|2022-10-17 03:35:00|10746.3|10728.3|10752.2|10734.2|10753.4|10735.4|10745.9|10727.9|0
1665978000000|2022-10-17 03:40:00|10752.4|10734.4|10749.8|10731.8|10753|10735|10747.3|10729.3|0
1665978300000|2022-10-17 03:45:00|10749.7|10731.7|10747.2|10729.2|10752.7|10734.7|10746.9|10728.9|0
1665978600000|2022-10-17 03:50:00|10747.4|10729.4|10748.2|10730.2|10750.2|10732.2|10746.7|10728.7|0
1665978900000|2022-10-17 03:55:00|10748.3|10730.3|10747.4|10729.4|10749.9|10731.9|10745.4|10727.4|0
1665979200000|2022-10-17 04:00:00|10746.9|10728.9|10742|10724|10747.4|10729.4|10741.2|10723.2|0
1665979500000|2022-10-17 04:05:00|10742.2|10724.2|10741.2|10723.2|10744.7|10726.7|10740.8|10722.8|0
1665979800000|2022-10-17 04:10:00|10741.3|10723.3|10745|10727|10747.3|10729.3|10739.7|10721.7|0
1665980100000|2022-10-17 04:15:00|10744.7|10726.7|10745.4|10727.4|10746|10728|10742.2|10724.2|0
1665980400000|2022-10-17 04:20:00|10745.5|10727.5|10743.9|10725.9|10746.8|10728.8|10743|10725|0
1665980700000|2022-10-17 04:25:00|10743.7|10725.7|10739.7|10721.7|10744.3|10726.3|10738.9|10720.9|0
1665981000000|2022-10-17 04:30:00|10740.3|10722.3|10744.9|10726.9|10747.2|10729.2|10738.9|10720.9|0
1665981300000|2022-10-17 04:35:00|10744.8|10726.8|10749.2|10731.2|10751.9|10733.9|10744.2|10726.2|0
1665981600000|2022-10-17 04:40:00|10748.9|10730.9|10751.2|10733.2|10751.8|10733.8|10748|10730|0
1665981900000|2022-10-17 04:45:00|10751|10733|10752.7|10734.7|10754|10736|10748.4|10730.4|0
1665982200000|2022-10-17 04:50:00|10752.8|10734.8|10752.9|10734.9|10754|10736|10750.2|10732.2|0
1665982500000|2022-10-17 04:55:00|10752.8|10734.8|10751|10733|10753.3|10735.3|10749.8|10731.8|0
1665982800000|2022-10-17 05:00:00|10752.3|10734.3|10758.7|10740.7|10759.4|10741.4|10749.8|10731.8|0
1665983100000|2022-10-17 05:05:00|10758.4|10740.4|10768.4|10750.4|10774.3|10756.3|10756|10738|0
1665983400000|2022-10-17 05:10:00|10769.3|10751.3|10775.7|10757.7|10779.8|10761.8|10769.3|10751.3|0
1665983700000|2022-10-17 05:15:00|10776.3|10758.3|10784.3|10766.3|10788.2|10770.2|10776.3|10758.3|0
1665984000000|2022-10-17 05:20:00|10784.2|10766.2|10779.5|10761.5|10789.2|10771.2|10778.9|10760.9|0
1665984300000|2022-10-17 05:25:00|10778.5|10760.5|10783.4|10765.4|10784.5|10766.5|10777|10759|0
1665984600000|2022-10-17 05:30:00|10782.7|10764.7|10780.3|10762.3|10784.4|10766.4|10777.7|10759.7|0
1665984900000|2022-10-17 05:35:00|10780.8|10762.8|10777.8|10759.8|10781.4|10763.4|10774.4|10756.4|0
1665985200000|2022-10-17 05:40:00|10777.7|10759.7|10785.5|10767.5|10787.2|10769.2|10775.3|10757.3|0
1665985500000|2022-10-17 05:45:00|10785.7|10767.7|10781.8|10763.8|10785.9|10767.9|10779.2|10761.2|0
1665985800000|2022-10-17 05:50:00|10781.5|10763.5|10798.2|10780.2|10799.7|10781.7|10781.4|10763.4|0
1665986100000|2022-10-17 05:55:00|10797|10779|10802|10784|10812.4|10794.4|10794.9|10776.9|0
1665986400000|2022-10-17 06:00:00|10802.4|10784.4|10805.8|10787.8|10809.4|10791.4|10798.7|10780.7|0
1665986700000|2022-10-17 06:05:00|10806.5|10788.5|10800.5|10782.5|10810.4|10792.4|10799.2|10781.2|0
1665987000000|2022-10-17 06:10:00|10799.2|10781.2|10812.8|10794.8|10813.7|10795.7|10799.2|10781.2|0
1665987300000|2022-10-17 06:15:00|10812.4|10794.4|10810.7|10792.7|10815.9|10797.9|10806.3|10788.3|0
1665987600000|2022-10-17 06:20:00|10810.4|10792.4|10796.3|10778.3|10811|10793|10793|10775|0
1665987900000|2022-10-17 06:25:00|10795.9|10777.9|10801.8|10783.8|10801.8|10783.8|10791.3|10773.3|0
1665988200000|2022-10-17 06:30:00|10801.2|10783.2|10791.9|10773.9|10810|10792|10787.8|10769.8|0
1665988500000|2022-10-17 06:35:00|10792.4|10774.4|10790.2|10772.2|10797.4|10779.4|10786|10768|0
1665988800000|2022-10-17 06:40:00|10790|10772|10799.8|10781.8|10800.7|10782.7|10790|10772|0
1665989100000|2022-10-17 06:45:00|10799|10781|10801.5|10783.5|10803|10785|10794.9|10776.9|0
1665989400000|2022-10-17 06:50:00|10801.7|10783.7|10793.8|10775.8|10801.7|10783.7|10790.8|10772.8|0
1665989700000|2022-10-17 06:55:00|10793.9|10775.9|10798.7|10780.7|10800|10782|10793.7|10775.7|0
1665990000000|2022-10-17 07:00:00|10799.2|10781.2|10849.2|10831.2|10849.2|10831.2|10795|10777|0
1665990300000|2022-10-17 07:05:00|10847.7|10829.7|10841.7|10823.7|10849.2|10831.2|10831.3|10813.3|0
1665990600000|2022-10-17 07:10:00|10840.5|10822.5|10819.4|10801.4|10844|10826|10817.5|10799.5|0
1665990900000|2022-10-17 07:15:00|10820.3|10802.3|10786.7|10768.7|10828.2|10810.2|10782.9|10764.9|0
1665991200000|2022-10-17 07:20:00|10787.4|10769.4|10790.9|10772.9|10792|10774|10773.9|10755.9|0
1665991500000|2022-10-17 07:25:00|10792|10774|10807.8|10789.8|10807.8|10789.8|10790.3|10772.3|0
1665991800000|2022-10-17 07:30:00|10808|10790|10800.5|10782.5|10817.2|10799.2|10797|10779|0
1665992100000|2022-10-17 07:35:00|10801.8|10783.8|10795.8|10777.8|10808.8|10790.8|10790.9|10772.9|0
1665992400000|2022-10-17 07:40:00|10795|10777|10817.7|10799.7|10829.9|10811.9|10794.5|10776.5|0
1665992700000|2022-10-17 07:45:00|10817.9|10799.9|10828.5|10810.5|10831.3|10813.3|10817.9|10799.9|0
1665993000000|2022-10-17 07:50:00|10827.8|10809.8|10845|10827|10846.9|10828.9|10822|10804|0
1665993300000|2022-10-17 07:55:00|10844.8|10826.8|10842.9|10824.9|10860.8|10842.8|10842.4|10824.4|0
1665993600000|2022-10-17 08:00:00|10843.9|10825.9|10830.7|10812.7|10845.8|10827.8|10828.3|10810.3|0
1665993900000|2022-10-17 08:05:00|10829.5|10811.5|10839.2|10821.2|10839.5|10821.5|10825.8|10807.8|0
1665994200000|2022-10-17 08:10:00|10838.4|10820.4|10823.9|10805.9|10839.5|10821.5|10823.2|10805.2|0
1665994500000|2022-10-17 08:15:00|10824.4|10806.4|10825.2|10807.2|10826|10808|10813.3|10795.3|0
1665994800000|2022-10-17 08:20:00|10825|10807|10824.5|10806.5|10828.8|10810.8|10820.7|10802.7|0
1665995100000|2022-10-17 08:25:00|10824.2|10806.2|10804.2|10786.2|10825|10807|10804|10786|0
1665995400000|2022-10-17 08:30:00|10804.7|10786.7|10806.2|10788.2|10813.9|10795.9|10802.3|10784.3|0
1665995700000|2022-10-17 08:35:00|10805|10787|10822.7|10804.7|10826.3|10808.3|10804.9|10786.9|0
1665996000000|2022-10-17 08:40:00|10824.2|10806.2|10820|10802|10825.9|10807.9|10816.8|10798.8|0
1665996300000|2022-10-17 08:45:00|10820.7|10802.7|10815.3|10797.3|10827.9|10809.9|10805.9|10787.9|0
1665996600000|2022-10-17 08:50:00|10815.8|10797.8|10829.7|10811.7|10830.9|10812.9|10815.3|10797.3|0
1665996900000|2022-10-17 08:55:00|10829.3|10811.3|10825.7|10807.7|10833.7|10815.7|10819.4|10801.4|0
1665997200000|2022-10-17 09:00:00|10826|10808|10831.2|10813.2|10832|10814|10823.2|10805.2|0
1665997500000|2022-10-17 09:05:00|10829.5|10811.5|10828.9|10810.9|10833.2|10815.2|10818.5|10800.5|0
1665997800000|2022-10-17 09:10:00|10829|10811|10836.9|10818.9|10838|10820|10826.2|10808.2|0
1665998100000|2022-10-17 09:15:00|10837|10819|10834.7|10816.7|10837.9|10819.9|10832.8|10814.8|0
1665998400000|2022-10-17 09:20:00|10833.7|10815.7|10835.3|10817.3|10836|10818|10829.3|10811.3|0
1665998700000|2022-10-17 09:25:00|10835.2|10817.2|10841.9|10823.9|10842.9|10824.9|10833.2|10815.2|0
1665999000000|2022-10-17 09:30:00|10842.2|10824.2|10843|10825|10850.9|10832.9|10840.4|10822.4|0
1665999300000|2022-10-17 09:35:00|10842|10824|10843.2|10825.2|10846.5|10828.5|10840.2|10822.2|0
1665999600000|2022-10-17 09:40:00|10843.9|10825.9|10839.2|10821.2|10844.3|10826.3|10838.3|10820.3|0
1665999900000|2022-10-17 09:45:00|10839.7|10821.7|10846.4|10828.4|10848.5|10830.5|10839.3|10821.3|0
1666000200000|2022-10-17 09:50:00|10846.5|10828.5|10843.8|10825.8|10849.9|10831.9|10841|10823|0
1666000500000|2022-10-17 09:55:00|10843.5|10825.5|10844.9|10826.9|10846.3|10828.3|10839.2|10821.2|0
1666000800000|2022-10-17 10:00:00|10843.8|10825.8|10848|10830|10856.7|10838.7|10838.5|10820.5|0
1666001100000|2022-10-17 10:05:00|10848.2|10830.2|10867.3|10849.3|10874.9|10856.9|10845.4|10827.4|0
1666001400000|2022-10-17 10:10:00|10867.2|10849.2|10871.4|10853.4|10877.5|10859.5|10862.4|10844.4|0
1666001700000|2022-10-17 10:15:00|10872.8|10854.8|10863.9|10845.9|10874.4|10856.4|10859.2|10841.2|0
1666002000000|2022-10-17 10:20:00|10864.4|10846.4|10857|10839|10864.4|10846.4|10854.4|10836.4|0
1666002300000|2022-10-17 10:25:00|10855.9|10837.9|10851.8|10833.8|10857.7|10839.7|10850.8|10832.8|0
1666002600000|2022-10-17 10:30:00|10851.4|10833.4|10859.4|10841.4|10863.3|10845.3|10851.4|10833.4|0
1666002900000|2022-10-17 10:35:00|10859.3|10841.3|10841.8|10823.8|10860.7|10842.7|10839.4|10821.4|0
1666003200000|2022-10-17 10:40:00|10841.9|10823.9|10838.9|10820.9|10846.3|10828.3|10836.2|10818.2|0
1666003500000|2022-10-17 10:45:00|10838.8|10820.8|10850|10832|10852|10834|10836.3|10818.3|0
1666003800000|2022-10-17 10:50:00|10849.4|10831.4|10853|10835|10860|10842|10848.5|10830.5|0
1666004100000|2022-10-17 10:55:00|10852.2|10834.2|10866.7|10848.7|10870.8|10852.8|10851.2|10833.2|0
1666004400000|2022-10-17 11:00:00|10864.5|10846.5|10842.4|10824.4|10864.8|10846.8|10841.4|10823.4|0
1666004700000|2022-10-17 11:05:00|10843.5|10825.5|10853|10835|10853.4|10835.4|10842.7|10824.7|0
1666005000000|2022-10-17 11:10:00|10853.4|10835.4|10856.8|10838.8|10857.9|10839.9|10852.2|10834.2|0
1666005300000|2022-10-17 11:15:00|10856.4|10838.4|10863.2|10845.2|10864.2|10846.2|10856.3|10838.3|0
1666005600000|2022-10-17 11:20:00|10864.5|10846.5|10863|10845|10867.5|10849.5|10860.4|10842.4|0
1666005900000|2022-10-17 11:25:00|10863.3|10845.3|10856.5|10838.5|10872.7|10854.7|10855.8|10837.8|0
1666006200000|2022-10-17 11:30:00|10856.9|10838.9|10855.4|10837.4|10864|10846|10855.4|10837.4|0
1666006500000|2022-10-17 11:35:00|10855.3|10837.3|10858.2|10840.2|10859.3|10841.3|10851.4|10833.4|0
1666006800000|2022-10-17 11:40:00|10858.4|10840.4|10847.3|10829.3|10858.8|10840.8|10847.3|10829.3|0
1666007100000|2022-10-17 11:45:00|10847.9|10829.9|10853.5|10835.5|10856.2|10838.2|10847.9|10829.9|0
1666007400000|2022-10-17 11:50:00|10854|10836|10852.9|10834.9|10857.3|10839.3|10850|10832|0
1666007700000|2022-10-17 11:55:00|10853.5|10835.5|10863.9|10845.9|10867.3|10849.3|10853.2|10835.2|0
1666008000000|2022-10-17 12:00:00|10864.4|10846.4|10860|10842|10874.2|10856.2|10858.4|10840.4|0
1666008300000|2022-10-17 12:05:00|10859.2|10841.2|10855.8|10837.8|10860.2|10842.2|10852.9|10834.9|0
1666008600000|2022-10-17 12:10:00|10854.9|10836.9|10842.5|10824.5|10858|10840|10838.3|10820.3|0
1666008900000|2022-10-17 12:15:00|10843|10825|10850.3|10832.3|10853.5|10835.5|10842.2|10824.2|0
1666009200000|2022-10-17 12:20:00|10849.2|10831.2|10866.4|10848.4|10870.4|10852.4|10848.2|10830.2|0
1666009500000|2022-10-17 12:25:00|10866|10848|10868.5|10850.5|10870.9|10852.9|10860|10842|0
1666009800000|2022-10-17 12:30:00|10868.7|10850.7|10879.9|10861.9|10886.2|10868.2|10859.9|10841.9|0
1666010100000|2022-10-17 12:35:00|10879.4|10861.4|10881|10863|10887.4|10869.4|10878.3|10860.3|0
1666010400000|2022-10-17 12:40:00|10880.9|10862.9|10903|10885|10906.2|10888.2|10880.9|10862.9|0
1666010700000|2022-10-17 12:45:00|10902.9|10884.9|10900.3|10882.3|10907.5|10889.5|10896|10878|0
1666011000000|2022-10-17 12:50:00|10900.5|10882.5|10905.4|10887.4|10909.8|10891.8|10896.7|10878.7|0
1666011300000|2022-10-17 12:55:00|10905.3|10887.3|10905.7|10887.7|10911.8|10893.8|10902|10884|0
1666011600000|2022-10-17 13:00:00|10907.3|10889.3|10936.3|10918.3|10941|10923|10907.2|10889.2|0
1666011900000|2022-10-17 13:05:00|10936|10918|10927.8|10909.8|10936|10918|10921.2|10903.2|0
1666012200000|2022-10-17 13:10:00|10928|10910|10935.8|10917.8|10941.8|10923.8|10927.3|10909.3|0
1666012500000|2022-10-17 13:15:00|10935.3|10917.3|10943.3|10925.3|10944.3|10926.3|10931.8|10913.8|0
1666012800000|2022-10-17 13:20:00|10944.3|10926.3|10928.4|10910.4|10945.8|10927.8|10926.7|10908.7|0
1666013100000|2022-10-17 13:25:00|10927.3|10909.3|10964|10946|10966.8|10948.8|10927|10909|0
1666013400000|2022-10-17 13:30:00|10964.5|10946.5|11001.8|10983.8|11016.2|10998.2|10963.2|10945.2|0
1666013700000|2022-10-17 13:35:00|11002|10984|11044.8|11026.8|11050.5|11032.5|11002|10984|0
1666014000000|2022-10-17 13:40:00|11043.8|11025.8|11055|11037|11075.5|11057.5|11043.8|11025.8|0
1666014300000|2022-10-17 13:45:00|11058.9|11040.9|11063.5|11045.5|11063.5|11045.5|11032.5|11014.5|0
1666014600000|2022-10-17 13:50:00|11066.4|11048.4|11053|11035|11077.5|11059.5|11039.9|11021.9|0
1666014900000|2022-10-17 13:55:00|11055.8|11037.8|11036|11018|11058.3|11040.3|11017.3|10999.3|0
1666015200000|2022-10-17 14:00:00|11039.2|11021.2|11049.2|11031.2|11051.8|11033.8|11021.4|11003.4|0
1666015500000|2022-10-17 14:05:00|11048.3|11030.3|11036.7|11018.7|11058.5|11040.5|11036.3|11018.3|0
1666015800000|2022-10-17 14:10:00|11037|11019|11089.4|11071.4|11092|11074|11035.8|11017.8|0
1666016100000|2022-10-17 14:15:00|11091.8|11073.8|11071.5|11053.5|11095.5|11077.5|11065.3|11047.3|0
1666016400000|2022-10-17 14:20:00|11072.8|11054.8|11053.5|11035.5|11085|11067|11050.8|11032.8|0
1666016700000|2022-10-17 14:25:00|11052.3|11034.3|11052.5|11034.5|11055.3|11037.3|11043.3|11025.3|0
1666017000000|2022-10-17 14:30:00|11054|11036|11033.2|11015.2|11064|11046|11031|11013|0
1666017300000|2022-10-17 14:35:00|11035.7|11017.7|11059.5|11041.5|11066.5|11048.5|11035.7|11017.7|0
1666017600000|2022-10-17 14:40:00|11060.3|11042.3|11055.5|11037.5|11065.5|11047.5|11047.3|11029.3|0
1666017900000|2022-10-17 14:45:00|11055.2|11037.2|11045|11027|11062|11044|11038.2|11020.2|0
1666018200000|2022-10-17 14:50:00|11042.7|11024.7|11003.7|10985.7|11044.6|11026.6|10993.7|10975.7|0
1666018500000|2022-10-17 14:55:00|11004.2|10986.2|11004.7|10986.7|11009.6|10991.6|10986|10968|0
1666018800000|2022-10-17 15:00:00|11003.5|10985.5|11015.7|10997.7|11029.5|11011.5|11002.7|10984.7|0
1666019100000|2022-10-17 15:05:00|11017|10999|10992.5|10974.5|11020.6|11002.6|10988|10970|0
1666019400000|2022-10-17 15:10:00|10994.2|10976.2|11005|10987|11016.8|10998.8|10991.2|10973.2|0
1666019700000|2022-10-17 15:15:00|11004.7|10986.7|10985.7|10967.7|11004.7|10986.7|10980.6|10962.6|0
1666020000000|2022-10-17 15:20:00|10984.3|10966.3|11022.5|11004.5|11023.5|11005.5|10984.2|10966.2|0
1666020300000|2022-10-17 15:25:00|11023|11005|11048.7|11030.7|11050.2|11032.2|11019.2|11001.2|0
1666020600000|2022-10-17 15:30:00|11048.2|11030.2|11050.2|11032.2|11054.7|11036.7|11036.7|11018.7|0
1666020900000|2022-10-17 15:35:00|11050.6|11032.6|11054.2|11036.2|11054.2|11036.2|11037.7|11019.7|0
1666021200000|2022-10-17 15:40:00|11053.5|11035.5|11063.8|11045.8|11077.2|11059.2|11053.5|11035.5|0
1666021500000|2022-10-17 15:45:00|11063.6|11045.6|11074|11056|11076.7|11058.7|11059.2|11041.2|0
1666021800000|2022-10-17 15:50:00|11074.2|11056.2|11088.5|11070.5|11093.5|11075.5|11069.5|11051.5|0
1666022100000|2022-10-17 15:55:00|11088.7|11070.7|11072.3|11054.3|11088.7|11070.7|11070.7|11052.7|0
1666022400000|2022-10-17 16:00:00|11072.7|11054.7|11066.5|11048.5|11081.5|11063.5|11061.6|11043.6|0
1666022700000|2022-10-17 16:05:00|11065.2|11047.2|11087.3|11069.3|11089|11071|11065|11047|0
1666023000000|2022-10-17 16:10:00|11087.2|11069.2|11060.3|11042.3|11087.2|11069.2|11041.6|11023.6|0
1666023300000|2022-10-17 16:15:00|11060.7|11042.7|11047.2|11029.2|11065.5|11047.5|11046.6|11028.6|0
1666023600000|2022-10-17 16:20:00|11047|11029|11053.8|11035.8|11055.5|11037.5|11040.5|11022.5|0
1666023900000|2022-10-17 16:25:00|11053.7|11035.7|11060.7|11042.7|11066.5|11048.5|11050.2|11032.2|0
1666024200000|2022-10-17 16:30:00|11060.5|11042.5|11075.8|11057.8|11077.2|11059.2|11058.7|11040.7|0
1666024500000|2022-10-17 16:35:00|11076|11058|11064.8|11046.8|11080.5|11062.5|11055|11037|0
1666024800000|2022-10-17 16:40:00|11063.5|11045.5|11049.6|11031.6|11063.8|11045.8|11036.6|11018.6|0
1666025100000|2022-10-17 16:45:00|11048.8|11030.8|11054.3|11036.3|11061.3|11043.3|11035|11017|0
1666025400000|2022-10-17 16:50:00|11054.8|11036.8|11067.8|11049.8|11068.3|11050.3|11049.3|11031.3|0
1666025700000|2022-10-17 16:55:00|11067.7|11049.7|11052.3|11034.3|11067.7|11049.7|11047.7|11029.7|0
1666026000000|2022-10-17 17:00:00|11052.6|11034.6|11052.3|11034.3|11059.1|11041.1|11034.6|11016.6|0
1666026300000|2022-10-17 17:05:00|11051.1|11033.1|11059.3|11041.3|11066.7|11048.7|11051.1|11033.1|0
1666026600000|2022-10-17 17:10:00|11057.3|11039.3|11057.3|11039.3|11065.8|11047.8|11054.3|11036.3|0
1666026900000|2022-10-17 17:15:00|11057.1|11039.1|11050|11032|11070.3|11052.3|11046|11028|0
1666027200000|2022-10-17 17:20:00|11048.3|11030.3|11075.6|11057.6|11077.5|11059.5|11044.3|11026.3|0
1666027500000|2022-10-17 17:25:00|11075.1|11057.1|11064.2|11046.2|11075.3|11057.3|11058.3|11040.3|0
1666027800000|2022-10-17 17:30:00|11065|11047|11066.2|11048.2|11069.6|11051.6|11059.6|11041.6|0
1666028100000|2022-10-17 17:35:00|11066.8|11048.8|11075.3|11057.3|11076.2|11058.2|11063.6|11045.6|0
1666028400000|2022-10-17 17:40:00|11075.1|11057.1|11068.3|11050.3|11077.8|11059.8|11066.3|11048.3|0
1666028700000|2022-10-17 17:45:00|11067.7|11049.7|11086|11068|11091.1|11073.1|11067.2|11049.2|0
1666029000000|2022-10-17 17:50:00|11085.6|11067.6|11088.6|11070.6|11092.5|11074.5|11083.1|11065.1|0
1666029300000|2022-10-17 17:55:00|11088.1|11070.1|11085.5|11067.5|11088.8|11070.8|11078.1|11060.1|0
1666029600000|2022-10-17 18:00:00|11085.1|11067.1|11076.6|11058.6|11101.2|11083.2|11072.6|11054.6|0
1666029900000|2022-10-17 18:05:00|11076.1|11058.1|11083.5|11065.5|11085.3|11067.3|11071.8|11053.8|0
1666030200000|2022-10-17 18:10:00|11083.6|11065.6|11082.1|11064.1|11093.1|11075.1|11076.1|11058.1|0
1666030500000|2022-10-17 18:15:00|11081.5|11063.5|11083.7|11065.7|11084.1|11066.1|11074.3|11056.3|0
1666030800000|2022-10-17 18:20:00|11084.1|11066.1|11069.3|11051.3|11084.1|11066.1|11062.8|11044.8|0
1666031100000|2022-10-17 18:25:00|11068.7|11050.7|11070.6|11052.6|11073.6|11055.6|11054.3|11036.3|0
1666031400000|2022-10-17 18:30:00|11071.1|11053.1|11060.5|11042.5|11071.8|11053.8|11057.6|11039.6|0
1666031700000|2022-10-17 18:35:00|11060.1|11042.1|11080.5|11062.5|11080.8|11062.8|11059.3|11041.3|0
1666032000000|2022-10-17 18:40:00|11081|11063|11086.3|11068.3|11091.1|11073.1|11076.8|11058.8|0
1666032300000|2022-10-17 18:45:00|11087.1|11069.1|11086.3|11068.3|11090.3|11072.3|11080.3|11062.3|0
1666032600000|2022-10-17 18:50:00|11086.5|11068.5|11076.2|11058.2|11086.6|11068.6|11071.1|11053.1|0
1666032900000|2022-10-17 18:55:00|11076.1|11058.1|11070.3|11052.3|11079.8|11061.8|11068.2|11050.2|0
1666033200000|2022-10-17 19:00:00|11070.1|11052.1|11056.6|11038.6|11073.6|11055.6|11047.1|11029.1|0
1666033500000|2022-10-17 19:05:00|11056.2|11038.2|11052.1|11034.1|11065.8|11047.8|11047.1|11029.1|0
1666033800000|2022-10-17 19:10:00|11051.1|11033.1|11062.8|11044.8|11067.1|11049.1|11046.3|11028.3|0
1666034100000|2022-10-17 19:15:00|11062.6|11044.6|11063.3|11045.3|11068.3|11050.3|11049.3|11031.3|0
1666034400000|2022-10-17 19:20:00|11062.9|11044.9|11076.7|11058.7|11076.7|11058.7|11049|11031|0
1666034700000|2022-10-17 19:25:00|11076|11058|11077|11059|11079.1|11061.1|11069.7|11051.7|0
1666035000000|2022-10-17 19:30:00|11077.7|11059.7|11078.4|11060.4|11085.6|11067.6|11067.7|11049.7|0
1666035300000|2022-10-17 19:35:00|11078.7|11060.7|11071.2|11053.2|11081.2|11063.2|11070.5|11052.5|0
1666035600000|2022-10-17 19:40:00|11071.7|11053.7|11088.1|11070.1|11090.7|11072.7|11065.7|11047.7|0
1666035900000|2022-10-17 19:45:00|11088.6|11070.6|11080.2|11062.2|11092|11074|11079|11061|0
1666036200000|2022-10-17 19:50:00|11084.5|11066.5|11082.1|11064.1|11094.5|11076.5|11077.9|11059.9|0
1666036500000|2022-10-17 19:55:00|11080.2|11062.2|11066.1|11048.1|11080.6|11062.6|11050.7|11032.7|0
1666036800000|2022-10-17 20:00:00|11069.6|11051.6|11079|11061|11082.2|11064.2|11061|11043|0
1666037100000|2022-10-17 20:05:00|11079.5|11061.5|11085.6|11067.6|11089|11071|11079.5|11061.5|0
1666037400000|2022-10-17 20:10:00|11084.5|11066.5|11083.5|11065.5|11085.7|11067.7|11081.4|11063.4|0
1666037700000|2022-10-17 20:15:00|11082.5|11064.5|11096.9|11078.9|11097.6|11079.6|11082.5|11064.5|0
1666038000000|2022-10-17 20:20:00|11096.7|11078.7|11091.9|11073.9|11096.7|11078.7|11089.7|11071.7|0
1666038300000|2022-10-17 20:25:00|11092|11074|11091|11073|11093.9|11075.9|11090.7|11072.7|0
1666038600000|2022-10-17 20:30:00|11091.1|11073.1|11092.5|11074.5|11092.5|11074.5|11088.7|11070.7|0
1666038900000|2022-10-17 20:35:00|11092.6|11074.6|11095.1|11077.1|11096|11078|11090.4|11072.4|0
1666039200000|2022-10-17 20:40:00|11095|11077|11100.7|11082.7|11102|11084|11093|11075|0
1666039500000|2022-10-17 20:45:00|11101.1|11083.1|11101.1|11083.1|11102.2|11084.2|11098.1|11080.1|0
1666039800000|2022-10-17 20:50:00|11100.9|11082.9|11099.7|11081.7|11101.1|11083.1|11097.1|11079.1|0
1666040100000|2022-10-17 20:55:00|11099.2|11081.2|11092|11074|11099.2|11081.2|11090.9|11072.9|0
1666040400000|2022-10-17 21:00:00|11091.9|11073.9|11094.5|11076.5|11094.5|11076.5|11088|11070|0
1666040700000|2022-10-17 21:05:00|11094.6|11076.6|11100|11082|11101.2|11083.2|11094.5|11076.5|0
1666041000000|2022-10-17 21:10:00|11100.1|11082.1|11105.6|11087.6|11105.8|11087.8|11100.1|11082.1|0
1666041300000|2022-10-17 21:15:00|11105.7|11087.7|11105.6|11087.6|11107.3|11089.3|11104.9|11086.9|0
1666041600000|2022-10-17 21:20:00|11105.8|11087.8|11099.2|11081.2|11105.8|11087.8|11097.1|11079.1|0
1666041900000|2022-10-17 21:25:00|11099.5|11081.5|11102.9|11084.9|11104.1|11086.1|11099.5|11081.5|0
1666042200000|2022-10-17 21:30:00|11103.3|11085.3|11103.5|11085.5|11104.8|11086.8|11103.1|11085.1|0
1666042500000|2022-10-17 21:35:00|11103.6|11085.6|11107.6|11089.6|11107.6|11089.6|11103.6|11085.6|0
1666042800000|2022-10-17 21:40:00|11107.5|11089.5|11108.8|11090.8|11108.8|11090.8|11107|11089|0
1666043100000|2022-10-17 21:45:00|11108|11090|11112.1|11094.1|11112.4|11094.4|11107.8|11089.8|0
1666043400000|2022-10-17 21:50:00|11112.5|11094.5|11112.3|11094.3|11113.1|11095.1|11111.1|11093.1|0
1666043700000|2022-10-17 21:55:00|11112.2|11094.2|11113.8|11095.8|11114.3|11096.3|11110.8|11092.8|0
1666044000000|2022-10-17 22:00:00|11131|11113|11123.1|11105.1|11141.6|11123.6|11120.2|11102.2|0
1666044300000|2022-10-17 22:05:00|11123.4|11105.4|11123.5|11105.5|11124.6|11106.6|11118.7|11100.7|0
1666044600000|2022-10-17 22:10:00|11124.4|11106.4|11123.2|11105.2|11128.6|11110.6|11122|11104|0
1666044900000|2022-10-17 22:15:00|11123.1|11105.1|11137.4|11119.4|11139.5|11121.5|11121.1|11103.1|0
1666045200000|2022-10-17 22:20:00|11137.6|11119.6|11142|11124|11142.1|11124.1|11131.1|11113.1|0
1666045500000|2022-10-17 22:25:00|11142.1|11124.1|11148.2|11130.2|11153.4|11135.4|11141.4|11123.4|0
1666045800000|2022-10-17 22:30:00|11148.1|11130.1|11142.1|11124.1|11148.5|11130.5|11141.9|11123.9|0
1666046100000|2022-10-17 22:35:00|11142|11124|11133.6|11115.6|11142.9|11124.9|11132.4|11114.4|0
1666046400000|2022-10-17 22:40:00|11133.7|11115.7|11134.4|11116.4|11135.2|11117.2|11129.6|11111.6|0
1666046700000|2022-10-17 22:45:00|11134.5|11116.5|11141|11123|11142.1|11124.1|11134.5|11116.5|0
1666047000000|2022-10-17 22:50:00|11141.1|11123.1|11143.6|11125.6|11144.6|11126.6|11137.9|11119.9|0
1666047300000|2022-10-17 22:55:00|11143.7|11125.7|11142.9|11124.9|11145.5|11127.5|11142.5|11124.5|0
1666047600000|2022-10-17 23:00:00|11143.5|11125.5|11145.2|11127.2|11146.9|11128.9|11140.5|11122.5|0
1666047900000|2022-10-17 23:05:00|11145.4|11127.4|11150.5|11132.5|11150.5|11132.5|11144.9|11126.9|0
1666048200000|2022-10-17 23:10:00|11150.1|11132.1|11156.5|11138.5|11157|11139|11150|11132|0
1666048500000|2022-10-17 23:15:00|11155.7|11137.7|11156.6|11138.6|11158.7|11140.7|11153.1|11135.1|0
1666048800000|2022-10-17 23:20:00|11156.5|11138.5|11159.7|11141.7|11160.1|11142.1|11154.4|11136.4|0
1666049100000|2022-10-17 23:25:00|11159.6|11141.6|11164|11146|11165.5|11147.5|11157.2|11139.2|0
1666049400000|2022-10-17 23:30:00|11163.9|11145.9|11158.9|11140.9|11167.7|11149.7|11158.4|11140.4|0
1666049700000|2022-10-17 23:35:00|11159|11141|11165.6|11147.6|11165.7|11147.7|11158.6|11140.6|0
1666050000000|2022-10-17 23:40:00|11166.1|11148.1|11169.6|11151.6|11172.5|11154.5|11165.9|11147.9|0
1666050300000|2022-10-17 23:45:00|11169.7|11151.7|11170.6|11152.6|11171|11153|11164.2|11146.2|0
1666050600000|2022-10-17 23:50:00|11171|11153|11165.1|11147.1|11175.2|11157.2|11165|11147|0
1666050900000|2022-10-17 23:55:00|11165.4|11147.4|11168.6|11150.6|11168.9|11150.9|11164.1|11146.1|0
1666051200000|2022-10-18 00:00:00|11168|11150|11162.7|11144.7|11174.9|11156.9|11159.9|11141.9|0
1666051500000|2022-10-18 00:05:00|11162.5|11144.5|11166.7|11148.7|11167.2|11149.2|11157.9|11139.9|0
1666051800000|2022-10-18 00:10:00|11166.9|11148.9|11166.4|11148.4|11169.7|11151.7|11162.5|11144.5|0
1666052100000|2022-10-18 00:15:00|11166.5|11148.5|11163.6|11145.6|11166.5|11148.5|11159.7|11141.7|0
1666052400000|2022-10-18 00:20:00|11164.5|11146.5|11157.9|11139.9|11165.5|11147.5|11155.6|11137.6|0
1666052700000|2022-10-18 00:25:00|11157.6|11139.6|11162.2|11144.2|11165.7|11147.7|11157.6|11139.6|0
1666053000000|2022-10-18 00:30:00|11161.7|11143.7|11158.5|11140.5|11164.7|11146.7|11156.2|11138.2|0
1666053300000|2022-10-18 00:35:00|11158.4|11140.4|11154.6|11136.6|11158.6|11140.6|11149.9|11131.9|0
1666053600000|2022-10-18 00:40:00|11154.2|11136.2|11156.1|11138.1|11159.2|11141.2|11152.9|11134.9|0
1666053900000|2022-10-18 00:45:00|11156.5|11138.5|11156.4|11138.4|11160.1|11142.1|11154.5|11136.5|0
1666054200000|2022-10-18 00:50:00|11156.2|11138.2|11155|11137|11156.6|11138.6|11150.6|11132.6|0
1666054500000|2022-10-18 00:55:00|11153.7|11135.7|11162.1|11144.1|11163.1|11145.1|11152.1|11134.1|0
1666054800000|2022-10-18 01:00:00|11161.4|11143.4|11157.9|11139.9|11162.6|11144.6|11156.1|11138.1|0
1666055100000|2022-10-18 01:05:00|11158|11140|11168.4|11150.4|11169.6|11151.6|11155.1|11137.1|0
1666055400000|2022-10-18 01:10:00|11168.1|11150.1|11169|11151|11171|11153|11165.9|11147.9|0
1666055700000|2022-10-18 01:15:00|11168.9|11150.9|11159.4|11141.4|11168.9|11150.9|11156.9|11138.9|0
1666056000000|2022-10-18 01:20:00|11159.1|11141.1|11157.5|11139.5|11159.7|11141.7|11149.2|11131.2|0
1666056300000|2022-10-18 01:25:00|11157.4|11139.4|11155.9|11137.9|11158.1|11140.1|11153.9|11135.9|0
1666056600000|2022-10-18 01:30:00|11156|11138|11148.4|11130.4|11159.1|11141.1|11146|11128|0
1666056900000|2022-10-18 01:35:00|11147.4|11129.4|11150.6|11132.6|11153.6|11135.6|11145.7|11127.7|0
1666057200000|2022-10-18 01:40:00|11150.5|11132.5|11154.7|11136.7|11157.5|11139.5|11150|11132|0
1666057500000|2022-10-18 01:45:00|11154.4|11136.4|11152.4|11134.4|11156.9|11138.9|11149.6|11131.6|0
1666057800000|2022-10-18 01:50:00|11152.2|11134.2|11151.5|11133.5|11152.2|11134.2|11147.6|11129.6|0
1666058100000|2022-10-18 01:55:00|11151.4|11133.4|11151.6|11133.6|11153.4|11135.4|11147.6|11129.6|0
1666058400000|2022-10-18 02:00:00|11152.1|11134.1|11150|11132|11152.1|11134.1|11146.5|11128.5|0
1666058700000|2022-10-18 02:05:00|11149.9|11131.9|11143|11125|11149.9|11131.9|11142.4|11124.4|0
1666059000000|2022-10-18 02:10:00|11143.1|11125.1|11144.4|11126.4|11146.9|11128.9|11142.4|11124.4|0
1666059300000|2022-10-18 02:15:00|11144.9|11126.9|11146.1|11128.1|11149.7|11131.7|11143.5|11125.5|0
1666059600000|2022-10-18 02:20:00|11146.2|11128.2|11142.7|11124.7|11146.6|11128.6|11142.4|11124.4|0
1666059900000|2022-10-18 02:25:00|11142.6|11124.6|11147|11129|11147|11129|11140.6|11122.6|0
1666060200000|2022-10-18 02:30:00|11146.9|11128.9|11144.5|11126.5|11148.4|11130.4|11143.6|11125.6|0
1666060500000|2022-10-18 02:35:00|11144.4|11126.4|11144.1|11126.1|11146.4|11128.4|11142.5|11124.5|0
1666060800000|2022-10-18 02:40:00|11143.9|11125.9|11139.4|11121.4|11146.1|11128.1|11139.4|11121.4|0
1666061100000|2022-10-18 02:45:00|11138.7|11120.7|11141|11123|11141.4|11123.4|11137.9|11119.9|0
1666061400000|2022-10-18 02:50:00|11141.1|11123.1|11145.4|11127.4|11145.6|11127.6|11138.9|11120.9|0
1666061700000|2022-10-18 02:55:00|11145.2|11127.2|11145.1|11127.1|11147.9|11129.9|11144.1|11126.1|0
1666062000000|2022-10-18 03:00:00|11145.2|11127.2|11149.9|11131.9|11151.1|11133.1|11144.4|11126.4|0
1666062300000|2022-10-18 03:05:00|11150|11132|11153.1|11135.1|11154.6|11136.6|11149.2|11131.2|0
1666062600000|2022-10-18 03:10:00|11152.9|11134.9|11151.5|11133.5|11153.9|11135.9|11149.1|11131.1|0
1666062900000|2022-10-18 03:15:00|11151.6|11133.6|11163.9|11145.9|11165.4|11147.4|11151.5|11133.5|0
1666063200000|2022-10-18 03:20:00|11162.9|11144.9|11160.9|11142.9|11163.4|11145.4|11157.5|11139.5|0
1666063500000|2022-10-18 03:25:00|11161|11143|11163.5|11145.5|11163.7|11145.7|11157.4|11139.4|0
1666063800000|2022-10-18 03:30:00|11163.4|11145.4|11192.7|11174.7|11199.4|11181.4|11161.5|11143.5|0
1666064100000|2022-10-18 03:35:00|11194.6|11176.6|11204.1|11186.1|11204.1|11186.1|11189.7|11171.7|0
1666064400000|2022-10-18 03:40:00|11202.9|11184.9|11252.9|11234.9|11252.9|11234.9|11200.9|11182.9|0
1666064700000|2022-10-18 03:45:00|11255.4|11237.4|11265.1|11247.1|11269.9|11251.9|11244.2|11226.2|0
1666065000000|2022-10-18 03:50:00|11265.6|11247.6|11264.4|11246.4|11272.9|11254.9|11255.1|11237.1|0
1666065300000|2022-10-18 03:55:00|11265.7|11247.7|11254.6|11236.6|11265.7|11247.7|11253.4|11235.4|0
1666065600000|2022-10-18 04:00:00|11255|11237|11266.2|11248.2|11274.9|11256.9|11251.4|11233.4|0
1666065900000|2022-10-18 04:05:00|11266.6|11248.6|11256.7|11238.7|11271.6|11253.6|11256.7|11238.7|0
1666066200000|2022-10-18 04:10:00|11256.6|11238.6|11268.4|11250.4|11273.7|11255.7|11255.1|11237.1|0
1666066500000|2022-10-18 04:15:00|11268|11250|11284.7|11266.7|11295.4|11277.4|11267.6|11249.6|0
1666066800000|2022-10-18 04:20:00|11284.5|11266.5|11300|11282|11303.1|11285.1|11282.9|11264.9|0
1666067100000|2022-10-18 04:25:00|11299.7|11281.7|11308.6|11290.6|11320.1|11302.1|11298.7|11280.7|0
1666067400000|2022-10-18 04:30:00|11308.2|11290.2|11314.4|11296.4|11316.9|11298.9|11299.2|11281.2|0
1666067700000|2022-10-18 04:35:00|11314.2|11296.2|11298.5|11280.5|11314.2|11296.2|11296.6|11278.6|0
1666068000000|2022-10-18 04:40:00|11298.1|11280.1|11292.4|11274.4|11300.5|11282.5|11289.4|11271.4|0
1666068300000|2022-10-18 04:45:00|11292|11274|11289|11271|11295.5|11277.5|11288.1|11270.1|0
1666068600000|2022-10-18 04:50:00|11288.9|11270.9|11286|11268|11291.5|11273.5|11285|11267|0
1666068900000|2022-10-18 04:55:00|11286.1|11268.1|11287.9|11269.9|11293.4|11275.4|11283.7|11265.7|0
1666069200000|2022-10-18 05:00:00|11288.6|11270.6|11292.7|11274.7|11295.9|11277.9|11284.9|11266.9|0
1666069500000|2022-10-18 05:05:00|11293|11275|11274.5|11256.5|11296.4|11278.4|11274.1|11256.1|0
1666069800000|2022-10-18 05:10:00|11273.9|11255.9|11281.5|11263.5|11281.5|11263.5|11269.5|11251.5|0
1666070100000|2022-10-18 05:15:00|11281.6|11263.6|11276.7|11258.7|11281.6|11263.6|11274|11256|0
1666070400000|2022-10-18 05:20:00|11276.1|11258.1|11275.9|11257.9|11280.4|11262.4|11273|11255|0
1666070700000|2022-10-18 05:25:00|11275.6|11257.6|11273.5|11255.5|11277.7|11259.7|11271.4|11253.4|0
1666071000000|2022-10-18 05:30:00|11272.9|11254.9|11276.9|11258.9|11276.9|11258.9|11268.9|11250.9|0
1666071300000|2022-10-18 05:35:00|11276.5|11258.5|11281.6|11263.6|11283.9|11265.9|11273.2|11255.2|0
1666071600000|2022-10-18 05:40:00|11281.5|11263.5|11277.1|11259.1|11284.1|11266.1|11272.4|11254.4|0
1666071900000|2022-10-18 05:45:00|11276.7|11258.7|11277.2|11259.2|11280.4|11262.4|11272.9|11254.9|0
1666072200000|2022-10-18 05:50:00|11277.1|11259.1|11276|11258|11278.7|11260.7|11273.4|11255.4|0
1666072500000|2022-10-18 05:55:00|11275.9|11257.9|11263.2|11245.2|11275.9|11257.9|11255.6|11237.6|0
1666072800000|2022-10-18 06:00:00|11261.6|11243.6|11253|11235|11262.4|11244.4|11250.6|11232.6|0
1666073100000|2022-10-18 06:05:00|11254|11236|11249.6|11231.6|11254|11236|11246|11228|0
1666073400000|2022-10-18 06:10:00|11249.7|11231.7|11267.6|11249.6|11268.4|11250.4|11249.5|11231.5|0
1666073700000|2022-10-18 06:15:00|11268|11250|11265|11247|11276|11258|11263|11245|0
1666074000000|2022-10-18 06:20:00|11265.4|11247.4|11272.1|11254.1|11279.1|11261.1|11263.6|11245.6|0
1666074300000|2022-10-18 06:25:00|11272.6|11254.6|11275.6|11257.6|11278.7|11260.7|11271.2|11253.2|0
1666074600000|2022-10-18 06:30:00|11275.4|11257.4|11270.2|11252.2|11276.2|11258.2|11264.1|11246.1|0
1666074900000|2022-10-18 06:35:00|11271.4|11253.4|11276.2|11258.2|11278.4|11260.4|11270.5|11252.5|0
1666075200000|2022-10-18 06:40:00|11276.1|11258.1|11307.7|11289.7|11309.1|11291.1|11276.1|11258.1|0
1666075500000|2022-10-18 06:45:00|11308|11290|11285.2|11267.2|11308|11290|11284.6|11266.6|0
1666075800000|2022-10-18 06:50:00|11285|11267|11276.2|11258.2|11287|11269|11270.5|11252.5|0
1666076100000|2022-10-18 06:55:00|11276.1|11258.1|11268.5|11250.5|11276.9|11258.9|11265.2|11247.2|0
1666076400000|2022-10-18 07:00:00|11264.9|11246.9|11257.6|11239.6|11267|11249|11253.1|11235.1|0
1666076700000|2022-10-18 07:05:00|11257.4|11239.4|11231.1|11213.1|11259.4|11241.4|11224.6|11206.6|0
1666077000000|2022-10-18 07:10:00|11232.5|11214.5|11239.6|11221.6|11251.5|11233.5|11230.7|11212.7|0
1666077300000|2022-10-18 07:15:00|11241.1|11223.1|11236.9|11218.9|11248.5|11230.5|11232.7|11214.7|0
1666077600000|2022-10-18 07:20:00|11238.5|11220.5|11254.5|11236.5|11255.6|11237.6|11221.5|11203.5|0
1666077900000|2022-10-18 07:25:00|11255.7|11237.7|11252|11234|11263.4|11245.4|11246.1|11228.1|0
1666078200000|2022-10-18 07:30:00|11252.2|11234.2|11263.9|11245.9|11273.1|11255.1|11249|11231|0
1666078500000|2022-10-18 07:35:00|11263.1|11245.1|11263|11245|11268.1|11250.1|11256.9|11238.9|0
1666078800000|2022-10-18 07:40:00|11262.9|11244.9|11264|11246|11273.1|11255.1|11261.7|11243.7|0
1666079100000|2022-10-18 07:45:00|11265|11247|11274.4|11256.4|11276.4|11258.4|11261.4|11243.4|0
1666079400000|2022-10-18 07:50:00|11274.6|11256.6|11279.2|11261.2|11282.2|11264.2|11269.6|11251.6|0
1666079700000|2022-10-18 07:55:00|11278.9|11260.9|11287.5|11269.5|11294.4|11276.4|11277.7|11259.7|0
1666080000000|2022-10-18 08:00:00|11287.7|11269.7|11280.1|11262.1|11290.9|11272.9|11277|11259|0
1666080300000|2022-10-18 08:05:00|11280.4|11262.4|11278.4|11260.4|11291.9|11273.9|11275.7|11257.7|0
1666080600000|2022-10-18 08:10:00|11278.7|11260.7|11277|11259|11285.5|11267.5|11275.1|11257.1|0
1666080900000|2022-10-18 08:15:00|11277.4|11259.4|11277.5|11259.5|11281.6|11263.6|11275.1|11257.1|0
1666081200000|2022-10-18 08:20:00|11277.1|11259.1|11267.6|11249.6|11278.1|11260.1|11261.9|11243.9|0
1666081500000|2022-10-18 08:25:00|11267.7|11249.7|11274.1|11256.1|11281.9|11263.9|11264.4|11246.4|0
1666081800000|2022-10-18 08:30:00|11274|11256|11272.1|11254.1|11281.9|11263.9|11270.9|11252.9|0
1666082100000|2022-10-18 08:35:00|11272.4|11254.4|11258.6|11240.6|11272.4|11254.4|11255.5|11237.5|0
1666082400000|2022-10-18 08:40:00|11259.7|11241.7|11242.5|11224.5|11261.5|11243.5|11241.2|11223.2|0
1666082700000|2022-10-18 08:45:00|11242|11224|11251.2|11233.2|11253|11235|11238.9|11220.9|0
1666083000000|2022-10-18 08:50:00|11251|11233|11244.2|11226.2|11254.7|11236.7|11243.6|11225.6|0
1666083300000|2022-10-18 08:55:00|11243.7|11225.7|11216.4|11198.4|11245.6|11227.6|11215.2|11197.2|0
1666083600000|2022-10-18 09:00:00|11217|11199|11217.6|11199.6|11224.6|11206.6|11199.4|11181.4|0
1666083900000|2022-10-18 09:05:00|11218.2|11200.2|11196.1|11178.1|11218.2|11200.2|11196.1|11178.1|0
1666084200000|2022-10-18 09:10:00|11197.4|11179.4|11213.4|11195.4|11217.7|11199.7|11197|11179|0
1666084500000|2022-10-18 09:15:00|11212.1|11194.1|11219.6|11201.6|11226.9|11208.9|11209.1|11191.1|0
1666084800000|2022-10-18 09:20:00|11220.2|11202.2|11207.2|11189.2|11220.2|11202.2|11200.4|11182.4|0
1666085100000|2022-10-18 09:25:00|11207.1|11189.1|11217.7|11199.7|11217.9|11199.9|11200.1|11182.1|0
1666085400000|2022-10-18 09:30:00|11219.6|11201.6|11203|11185|11225.6|11207.6|11199.1|11181.1|0
1666085700000|2022-10-18 09:35:00|11202.9|11184.9|11205.2|11187.2|11212.1|11194.1|11199.6|11181.6|0
1666086000000|2022-10-18 09:40:00|11205.4|11187.4|11210.1|11192.1|11211.1|11193.1|11199.5|11181.5|0
1666086300000|2022-10-18 09:45:00|11209.6|11191.6|11224.6|11206.6|11227.9|11209.9|11206.7|11188.7|0
1666086600000|2022-10-18 09:50:00|11224.1|11206.1|11231.4|11213.4|11232.6|11214.6|11217.6|11199.6|0
1666086900000|2022-10-18 09:55:00|11231.2|11213.2|11248.9|11230.9|11249.6|11231.6|11229.6|11211.6|0
1666087200000|2022-10-18 10:00:00|11247.6|11229.6|11254.6|11236.6|11256.9|11238.9|11246.1|11228.1|0
1666087500000|2022-10-18 10:05:00|11254.9|11236.9|11245.1|11227.1|11260.7|11242.7|11238.9|11220.9|0
1666087800000|2022-10-18 10:10:00|11244.5|11226.5|11250.7|11232.7|11253.2|11235.2|11237.9|11219.9|0
1666088100000|2022-10-18 10:15:00|11250.9|11232.9|11254.1|11236.1|11255.7|11237.7|11250.1|11232.1|0
1666088400000|2022-10-18 10:20:00|11254|11236|11264.9|11246.9|11268.9|11250.9|11253.6|11235.6|0
1666088700000|2022-10-18 10:25:00|11265.1|11247.1|11255|11237|11267.9|11249.9|11253.1|11235.1|0
1666089000000|2022-10-18 10:30:00|11252.1|11234.1|11253.4|11235.4|11254.1|11236.1|11244|11226|0
1666089300000|2022-10-18 10:35:00|11252.1|11234.1|11275.9|11257.9|11286.4|11268.4|11251.6|11233.6|0
1666089600000|2022-10-18 10:40:00|11275.7|11257.7|11258.4|11240.4|11278.6|11260.6|11255.4|11237.4|0
1666089900000|2022-10-18 10:45:00|11258.5|11240.5|11255.5|11237.5|11267.4|11249.4|11252.5|11234.5|0
1666090200000|2022-10-18 10:50:00|11255.9|11237.9|11250.1|11232.1|11256.2|11238.2|11245.7|11227.7|0
1666090500000|2022-10-18 10:55:00|11249.6|11231.6|11243.4|11225.4|11255.4|11237.4|11239.4|11221.4|0
1666090800000|2022-10-18 11:00:00|11245.5|11227.5|11263.6|11245.6|11271.7|11253.7|11241.6|11223.6|0
1666091100000|2022-10-18 11:05:00|11264.7|11246.7|11272.7|11254.7|11278.9|11260.9|11262.5|11244.5|0
1666091400000|2022-10-18 11:10:00|11272.9|11254.9|11272|11254|11279.9|11261.9|11268.4|11250.4|0
1666091700000|2022-10-18 11:15:00|11271.5|11253.5|11265.9|11247.9|11273.9|11255.9|11264.6|11246.6|0
1666092000000|2022-10-18 11:20:00|11266.9|11248.9|11276.7|11258.7|11283|11265|11266.9|11248.9|0
1666092300000|2022-10-18 11:25:00|11274.5|11256.5|11275.5|11257.5|11279.6|11261.6|11268.4|11250.4|0
1666092600000|2022-10-18 11:30:00|11274.7|11256.7|11288|11270|11293|11275|11274.7|11256.7|0
1666092900000|2022-10-18 11:35:00|11288.2|11270.2|11294.9|11276.9|11295.9|11277.9|11279.9|11261.9|0
1666093200000|2022-10-18 11:40:00|11295|11277|11300.1|11282.1|11311.9|11293.9|11291.6|11273.6|0
1666093500000|2022-10-18 11:45:00|11299.7|11281.7|11308.5|11290.5|11309.1|11291.1|11293.5|11275.5|0
1666093800000|2022-10-18 11:50:00|11308.9|11290.9|11296.6|11278.6|11308.9|11290.9|11295.9|11277.9|0
1666094100000|2022-10-18 11:55:00|11295.7|11277.7|11297.1|11279.1|11301.4|11283.4|11293.4|11275.4|0
1666094400000|2022-10-18 12:00:00|11297|11279|11298|11280|11304.5|11286.5|11293.6|11275.6|0
1666094700000|2022-10-18 12:05:00|11297.7|11279.7|11305.6|11287.6|11306.6|11288.6|11295|11277|0
1666095000000|2022-10-18 12:10:00|11305.9|11287.9|11325.6|11307.6|11331.1|11313.1|11305.9|11287.9|0
1666095300000|2022-10-18 12:15:00|11326.2|11308.2|11319.7|11301.7|11338.5|11320.5|11318.4|11300.4|0
1666095600000|2022-10-18 12:20:00|11322.6|11304.6|11313.2|11295.2|11328|11310|11312.1|11294.1|0
1666095900000|2022-10-18 12:25:00|11314.4|11296.4|11319.6|11301.6|11319.6|11301.6|11305.6|11287.6|0
1666096200000|2022-10-18 12:30:00|11320.1|11302.1|11336.2|11318.2|11339.6|11321.6|11320.1|11302.1|0
1666096500000|2022-10-18 12:35:00|11336.9|11318.9|11344.2|11326.2|11347.5|11329.5|11328.9|11310.9|0
1666096800000|2022-10-18 12:40:00|11342.4|11324.4|11335.7|11317.7|11351.5|11333.5|11334.4|11316.4|0
1666097100000|2022-10-18 12:45:00|11334.9|11316.9|11347.1|11329.1|11349.6|11331.6|11331.6|11313.6|0
1666097400000|2022-10-18 12:50:00|11348|11330|11343.1|11325.1|11354.9|11336.9|11342.6|11324.6|0
1666097700000|2022-10-18 12:55:00|11343.7|11325.7|11348.6|11330.6|11355.4|11337.4|11343.6|11325.6|0
1666098000000|2022-10-18 13:00:00|11349.1|11331.1|11340.9|11322.9|11352.5|11334.5|11337.7|11319.7|0
1666098300000|2022-10-18 13:05:00|11341.5|11323.5|11332|11314|11342.6|11324.6|11329.7|11311.7|0
1666098600000|2022-10-18 13:10:00|11331.9|11313.9|11323.6|11305.6|11338.5|11320.5|11322|11304|0
1666098900000|2022-10-18 13:15:00|11323.5|11305.5|11322|11304|11332|11314|11315|11297|0
1666099200000|2022-10-18 13:20:00|11321.9|11303.9|11334.1|11316.1|11336.5|11318.5|11321.9|11303.9|0
1666099500000|2022-10-18 13:25:00|11335|11317|11358|11340|11365.1|11347.1|11334.5|11316.5|0
1666099800000|2022-10-18 13:30:00|11362.4|11344.4|11335|11317|11387.1|11369.1|11335|11317|0
1666100100000|2022-10-18 13:35:00|11331.5|11313.5|11318.2|11300.2|11353.5|11335.5|11318.1|11300.1|0
1666100400000|2022-10-18 13:40:00|11319.7|11301.7|11325.5|11307.5|11336|11318|11304.6|11286.6|0
1666100700000|2022-10-18 13:45:00|11326.1|11308.1|11318.9|11300.9|11330.1|11312.1|11293.4|11275.4|0
1666101000000|2022-10-18 13:50:00|11318.2|11300.2|11256.5|11238.5|11328.2|11310.2|11256.5|11238.5|0
1666101300000|2022-10-18 13:55:00|11256.2|11238.2|11266|11248|11288.2|11270.2|11251.7|11233.7|0
1666101600000|2022-10-18 14:00:00|11270|11252|11278.7|11260.7|11292|11274|11262.7|11244.7|0
1666101900000|2022-10-18 14:05:00|11277.2|11259.2|11293.6|11275.6|11299.2|11281.2|11263|11245|0
1666102200000|2022-10-18 14:10:00|11292.1|11274.1|11287.7|11269.7|11296.8|11278.8|11283.6|11265.6|0
1666102500000|2022-10-18 14:15:00|11286.8|11268.8|11275.6|11257.6|11299.8|11281.8|11258.3|11240.3|0
1666102800000|2022-10-18 14:20:00|11277.3|11259.3|11245.1|11227.1|11278.6|11260.6|11240.6|11222.6|0
1666103100000|2022-10-18 14:25:00|11246.9|11228.9|11216.1|11198.1|11255.1|11237.1|11216.1|11198.1|0
1666103400000|2022-10-18 14:30:00|11215.8|11197.8|11211.3|11193.3|11223.6|11205.6|11200.1|11182.1|0
1666103700000|2022-10-18 14:35:00|11213.8|11195.8|11176.3|11158.3|11214.6|11196.6|11171.1|11153.1|0
1666104000000|2022-10-18 14:40:00|11176.8|11158.8|11204.3|11186.3|11204.3|11186.3|11176.6|11158.6|0
1666104300000|2022-10-18 14:45:00|11204.1|11186.1|11230.1|11212.1|11236.9|11218.9|11195.4|11177.4|0
1666104600000|2022-10-18 14:50:00|11228.6|11210.6|11219.1|11201.1|11228.8|11210.8|11206.1|11188.1|0
1666104900000|2022-10-18 14:55:00|11218.1|11200.1|11200.1|11182.1|11218.4|11200.4|11197.6|11179.6|0
1666105200000|2022-10-18 15:00:00|11198.8|11180.8|11201.4|11183.4|11205.4|11187.4|11182.1|11164.1|0
1666105500000|2022-10-18 15:05:00|11199.3|11181.3|11161.6|11143.6|11210.8|11192.8|11152.8|11134.8|0
1666105800000|2022-10-18 15:10:00|11160.8|11142.8|11114.3|11096.3|11174.4|11156.4|11110.1|11092.1|0
1666106100000|2022-10-18 15:15:00|11114.7|11096.7|11115.6|11097.6|11133.2|11115.2|11110.3|11092.3|0
1666106400000|2022-10-18 15:20:00|11113.6|11095.6|11081.6|11063.6|11117.3|11099.3|11076.6|11058.6|0
1666106700000|2022-10-18 15:25:00|11080.1|11062.1|11085.1|11067.1|11091.8|11073.8|11066.3|11048.3|0
1666107000000|2022-10-18 15:30:00|11083.6|11065.6|11086.1|11068.1|11092.1|11074.1|11068.8|11050.8|0
1666107300000|2022-10-18 15:35:00|11087.8|11069.8|11058.3|11040.3|11091.3|11073.3|11040.6|11022.6|0
1666107600000|2022-10-18 15:40:00|11060.1|11042.1|11079.1|11061.1|11079.1|11061.1|11043.6|11025.6|0
1666107900000|2022-10-18 15:45:00|11077.1|11059.1|11097.4|11079.4|11101.3|11083.3|11073.6|11055.6|0
1666108200000|2022-10-18 15:50:00|11096.3|11078.3|11107.6|11089.6|11113.3|11095.3|11093.1|11075.1|0
1666108500000|2022-10-18 15:55:00|11107.2|11089.2|11114.1|11096.1|11116.3|11098.3|11092.1|11074.1|0
1666108800000|2022-10-18 16:00:00|11112.3|11094.3|11111.9|11093.9|11116.6|11098.6|11102.1|11084.1|0
1666109100000|2022-10-18 16:05:00|11111.3|11093.3|11146.1|11128.1|11151.2|11133.2|11085.7|11067.7|0
1666109400000|2022-10-18 16:10:00|11144.8|11126.8|11160.6|11142.6|11168.3|11150.3|11142.8|11124.8|0
1666109700000|2022-10-18 16:15:00|11158.9|11140.9|11166.8|11148.8|11176.6|11158.6|11144.4|11126.4|0
1666110000000|2022-10-18 16:20:00|11164.1|11146.1|11138.1|11120.1|11165.2|11147.2|11136.6|11118.6|0
1666110300000|2022-10-18 16:25:00|11138.6|11120.6|11142.6|11124.6|11147.1|11129.1|11124.6|11106.6|0
1666110600000|2022-10-18 16:30:00|11143.4|11125.4|11148.3|11130.3|11153.6|11135.6|11129.1|11111.1|0
1666110900000|2022-10-18 16:35:00|11148.2|11130.2|11179.1|11161.1|11188.1|11170.1|11148.2|11130.2|0
1666111200000|2022-10-18 16:40:00|11178.6|11160.6|11178.3|11160.3|11202.8|11184.8|11177.1|11159.1|0
1666111500000|2022-10-18 16:45:00|11178.2|11160.2|11171.1|11153.1|11179.1|11161.1|11162.1|11144.1|0
1666111800000|2022-10-18 16:50:00|11170.2|11152.2|11185.3|11167.3|11190.1|11172.1|11167.7|11149.7|0
1666112100000|2022-10-18 16:55:00|11185.8|11167.8|11150.8|11132.8|11188.6|11170.6|11150.6|11132.6|0
1666112400000|2022-10-18 17:00:00|11154.6|11136.6|11109.1|11091.1|11156.8|11138.8|11104.2|11086.2|0
1666112700000|2022-10-18 17:05:00|11108.1|11090.1|11130.1|11112.1|11141.4|11123.4|11104.8|11086.8|0
1666113000000|2022-10-18 17:10:00|11130.6|11112.6|11154.9|11136.9|11158.3|11140.3|11125.1|11107.1|0
1666113300000|2022-10-18 17:15:00|11155.6|11137.6|11147.3|11129.3|11156.3|11138.3|11142.1|11124.1|0
1666113600000|2022-10-18 17:20:00|11147.4|11129.4|11149.3|11131.3|11160.7|11142.7|11130.8|11112.8|0
1666113900000|2022-10-18 17:25:00|11148.3|11130.3|11165.8|11147.8|11171.8|11153.8|11147.4|11129.4|0
1666114200000|2022-10-18 17:30:00|11164.8|11146.8|11194.8|11176.8|11196.3|11178.3|11157.8|11139.8|0
1666114500000|2022-10-18 17:35:00|11196.3|11178.3|11188.3|11170.3|11196.8|11178.8|11179.7|11161.7|0
1666114800000|2022-10-18 17:40:00|11186.8|11168.8|11188.3|11170.3|11194.3|11176.3|11180.3|11162.3|0
1666115100000|2022-10-18 17:45:00|11187.9|11169.9|11191.2|11173.2|11191.8|11173.8|11166.3|11148.3|0
1666115400000|2022-10-18 17:50:00|11191.7|11173.7|11197.6|11179.6|11200.1|11182.1|11182.7|11164.7|0
1666115700000|2022-10-18 17:55:00|11197.1|11179.1|11198.8|11180.8|11208.4|11190.4|11188.6|11170.6|0
1666116000000|2022-10-18 18:00:00|11197.1|11179.1|11175.8|11157.8|11203.1|11185.1|11172.1|11154.1|0
1666116300000|2022-10-18 18:05:00|11175.3|11157.3|11174.7|11156.7|11192.2|11174.2|11166.8|11148.8|0
1666116600000|2022-10-18 18:10:00|11175.1|11157.1|11183.6|11165.6|11188.6|11170.6|11174.8|11156.8|0
1666116900000|2022-10-18 18:15:00|11183.3|11165.3|11173.9|11155.9|11184.8|11166.8|11168.8|11150.8|0
1666117200000|2022-10-18 18:20:00|11173.6|11155.6|11189.2|11171.2|11190.3|11172.3|11167.1|11149.1|0
1666117500000|2022-10-18 18:25:00|11189.6|11171.6|11193.8|11175.8|11197.3|11179.3|11175.6|11157.6|0
1666117800000|2022-10-18 18:30:00|11194.4|11176.4|11183.1|11165.1|11194.6|11176.6|11172.8|11154.8|0
1666118100000|2022-10-18 18:35:00|11183.3|11165.3|11130.2|11112.2|11188.3|11170.3|11120.6|11102.6|0
1666118400000|2022-10-18 18:40:00|11127.8|11109.8|11068.7|11050.7|11131.8|11113.8|11066.3|11048.3|0
1666118700000|2022-10-18 18:45:00|11068.6|11050.6|11066.4|11048.4|11082.1|11064.1|11037.8|11019.8|0
1666119000000|2022-10-18 18:50:00|11065.6|11047.6|11087.1|11069.1|11089.3|11071.3|11053.7|11035.7|0
1666119300000|2022-10-18 18:55:00|11086.3|11068.3|11099|11081|11107|11089|11082.1|11064.1|0
1666119600000|2022-10-18 19:00:00|11097.3|11079.3|11076.3|11058.3|11102.8|11084.8|11066.3|11048.3|0
1666119900000|2022-10-18 19:05:00|11075.5|11057.5|11071.9|11053.9|11092.5|11074.5|11071.8|11053.8|0
1666120200000|2022-10-18 19:10:00|11072|11054|11064.8|11046.8|11085.3|11067.3|11057.8|11039.8|0
1666120500000|2022-10-18 19:15:00|11063.5|11045.5|11081|11063|11086.5|11068.5|11057.6|11039.6|0
1666120800000|2022-10-18 19:20:00|11079.7|11061.7|11101.7|11083.7|11105|11087|11074.2|11056.2|0
1666121100000|2022-10-18 19:25:00|11100.5|11082.5|11110.7|11092.7|11113.5|11095.5|11090|11072|0
1666121400000|2022-10-18 19:30:00|11111.2|11093.2|11153.5|11135.5|11161.2|11143.2|11105.3|11087.3|0
1666121700000|2022-10-18 19:35:00|11153.6|11135.6|11143.5|11125.5|11156|11138|11130.2|11112.2|0
1666122000000|2022-10-18 19:40:00|11145.2|11127.2|11157.5|11139.5|11164.2|11146.2|11138.2|11120.2|0
1666122300000|2022-10-18 19:45:00|11156.2|11138.2|11151.8|11133.8|11157|11139|11142|11124|0
1666122600000|2022-10-18 19:50:00|11171.7|11153.7|11139.7|11121.7|11174.1|11156.1|11136|11118|0
1666122900000|2022-10-18 19:55:00|11139|11121|11162.6|11144.6|11163.7|11145.7|11123.8|11105.8|0
1666123200000|2022-10-18 20:00:00|11162.3|11144.3|11234.1|11216.1|11247|11229|11122.3|11104.3|0
1666123500000|2022-10-18 20:05:00|11234|11216|11230.2|11212.2|11249|11231|11225.1|11207.1|0
1666123800000|2022-10-18 20:10:00|11228.2|11210.2|11238.2|11220.2|11247.5|11229.5|11226.3|11208.3|0
1666124100000|2022-10-18 20:15:00|11239.6|11221.6|11284|11266|11284|11266|11239.6|11221.6|0
1666124400000|2022-10-18 20:20:00|11284.1|11266.1|11275.8|11257.8|11285.6|11267.6|11270.5|11252.5|0
1666124700000|2022-10-18 20:25:00|11276|11258|11277.5|11259.5|11277.8|11259.8|11272.2|11254.2|0
1666125000000|2022-10-18 20:30:00|11277.2|11259.2|11277.7|11259.7|11281.8|11263.8|11273.8|11255.8|0
1666125300000|2022-10-18 20:35:00|11278.3|11260.3|11288|11270|11288|11270|11276.2|11258.2|0
1666125600000|2022-10-18 20:40:00|11287.8|11269.8|11295.7|11277.7|11297.3|11279.3|11287|11269|0
1666125900000|2022-10-18 20:45:00|11296.1|11278.1|11294|11276|11296.1|11278.1|11290.8|11272.8|0
1666126200000|2022-10-18 20:50:00|11294.1|11276.1|11288.7|11270.7|11294.8|11276.8|11285|11267|0
1666126500000|2022-10-18 20:55:00|11288.6|11270.6|11284.3|11266.3|11288.8|11270.8|11276.5|11258.5|0
1666126800000|2022-10-18 21:00:00|11283.6|11265.6|11283.8|11265.8|11285.8|11267.8|11280.4|11262.4|0
1666127100000|2022-10-18 21:05:00|11283.9|11265.9|11286.1|11268.1|11286.1|11268.1|11283.5|11265.5|0
1666127400000|2022-10-18 21:10:00|11286.4|11268.4|11293.2|11275.2|11294.1|11276.1|11285.5|11267.5|0
1666127700000|2022-10-18 21:15:00|11293.9|11275.9|11297.6|11279.6|11298|11280|11293.4|11275.4|0
1666128000000|2022-10-18 21:20:00|11297.7|11279.7|11316.9|11298.9|11316.9|11298.9|11297.5|11279.5|0
1666128300000|2022-10-18 21:25:00|11316.7|11298.7|11316.7|11298.7|11319.1|11301.1|11315.2|11297.2|0
1666128600000|2022-10-18 21:30:00|11316.6|11298.6|11316.7|11298.7|11318.8|11300.8|11315.7|11297.7|0
1666128900000|2022-10-18 21:35:00|11316.6|11298.6|11311.6|11293.6|11317.4|11299.4|11311.6|11293.6|0
1666129200000|2022-10-18 21:40:00|11311.5|11293.5|11313.9|11295.9|11313.9|11295.9|11309.8|11291.8|0
1666129500000|2022-10-18 21:45:00|11314|11296|11305.1|11287.1|11314|11296|11305|11287|0
1666129800000|2022-10-18 21:50:00|11305.2|11287.2|11293.7|11275.7|11306.5|11288.5|11293.7|11275.7|0
1666130100000|2022-10-18 21:55:00|11292.5|11274.5|11276.1|11258.1|11294.6|11276.6|11274.8|11256.8|0
1666130400000|2022-10-18 22:00:00|11294|11276|11280.7|11262.7|11295|11277|11279.3|11261.3|0
1666130700000|2022-10-18 22:05:00|11281.3|11263.3|11280.3|11262.3|11284.7|11266.7|11280.3|11262.3|0
1666131000000|2022-10-18 22:10:00|11280.5|11262.5|11284.3|11266.3|11285.1|11267.1|11280.3|11262.3|0
1666131300000|2022-10-18 22:15:00|11284.2|11266.2|11272.8|11254.8|11284.2|11266.2|11272.6|11254.6|0
1666131600000|2022-10-18 22:20:00|11273.2|11255.2|11271|11253|11273.3|11255.3|11267.2|11249.2|0
1666131900000|2022-10-18 22:25:00|11271.3|11253.3|11274.1|11256.1|11274.3|11256.3|11267.7|11249.7|0
1666132200000|2022-10-18 22:30:00|11273.3|11255.3|11274.5|11256.5|11279.1|11261.1|11270.8|11252.8|0
1666132500000|2022-10-18 22:35:00|11274.2|11256.2|11274.8|11256.8|11275.2|11257.2|11271.8|11253.8|0
1666132800000|2022-10-18 22:40:00|11275|11257|11285.3|11267.3|11287.1|11269.1|11274.6|11256.6|0
1666133100000|2022-10-18 22:45:00|11285.5|11267.5|11286.3|11268.3|11286.3|11268.3|11281.8|11263.8|0
1666133400000|2022-10-18 22:50:00|11286|11268|11289.3|11271.3|11293.3|11275.3|11284.8|11266.8|0
1666133700000|2022-10-18 22:55:00|11289.2|11271.2|11289.7|11271.7|11292.5|11274.5|11288.1|11270.1|0
1666134000000|2022-10-18 23:00:00|11290.3|11272.3|11294.5|11276.5|11294.5|11276.5|11288.7|11270.7|0
1666134300000|2022-10-18 23:05:00|11294.3|11276.3|11320|11302|11320.7|11302.7|11293.3|11275.3|0
1666134600000|2022-10-18 23:10:00|11320.2|11302.2|11339.1|11321.1|11340.7|11322.7|11316.8|11298.8|0
1666134900000|2022-10-18 23:15:00|11339.7|11321.7|11330|11312|11341.5|11323.5|11329.8|11311.8|0
1666135200000|2022-10-18 23:20:00|11329.8|11311.8|11333.5|11315.5|11339|11321|11329.8|11311.8|0
1666135500000|2022-10-18 23:25:00|11333.6|11315.6|11322.8|11304.8|11333.6|11315.6|11322.6|11304.6|0
1666135800000|2022-10-18 23:30:00|11322.5|11304.5|11330.1|11312.1|11331.8|11313.8|11321.8|11303.8|0
1666136100000|2022-10-18 23:35:00|11330|11312|11310.5|11292.5|11330|11312|11308.2|11290.2|0
1666136400000|2022-10-18 23:40:00|11310|11292|11304.8|11286.8|11310.7|11292.7|11301.1|11283.1|0
1666136700000|2022-10-18 23:45:00|11305|11287|11307.6|11289.6|11308.7|11290.7|11300|11282|0
1666137000000|2022-10-18 23:50:00|11307.8|11289.8|11304.2|11286.2|11311.6|11293.6|11304.2|11286.2|0
1666137300000|2022-10-18 23:55:00|11303.7|11285.7|11303.2|11285.2|11306.2|11288.2|11299|11281|0
1666137600000|2022-10-19 00:00:00|11298.5|11280.5|11306|11288|11318.3|11300.3|11294.3|11276.3|0
1666137900000|2022-10-19 00:05:00|11305.8|11287.8|11309.5|11291.5|11318.7|11300.7|11305.8|11287.8|0
1666138200000|2022-10-19 00:10:00|11308.8|11290.8|11290.8|11272.8|11309.8|11291.8|11285.6|11267.6|0
1666138500000|2022-10-19 00:15:00|11290.1|11272.1|11291.5|11273.5|11292.3|11274.3|11276.1|11258.1|0
1666138800000|2022-10-19 00:20:00|11291.6|11273.6|11290.8|11272.8|11292.1|11274.1|11279.8|11261.8|0
1666139100000|2022-10-19 00:25:00|11290.5|11272.5|11296.1|11278.1|11300|11282|11288|11270|0
1666139400000|2022-10-19 00:30:00|11296.5|11278.5|11288.1|11270.1|11300.6|11282.6|11285.2|11267.2|0
1666139700000|2022-10-19 00:35:00|11288.2|11270.2|11300.5|11282.5|11305.3|11287.3|11288.2|11270.2|0
1666140000000|2022-10-19 00:40:00|11300.6|11282.6|11310.3|11292.3|11314|11296|11299.5|11281.5|0
1666140300000|2022-10-19 00:45:00|11310.5|11292.5|11307.1|11289.1|11317.6|11299.6|11304|11286|0
1666140600000|2022-10-19 00:50:00|11307.6|11289.6|11306.6|11288.6|11312.3|11294.3|11305.3|11287.3|0
1666140900000|2022-10-19 00:55:00|11306|11288|11308.7|11290.7|11316.1|11298.1|11306|11288|0
1666141200000|2022-10-19 01:00:00|11309.5|11291.5|11304.1|11286.1|11312.1|11294.1|11300.7|11282.7|0
1666141500000|2022-10-19 01:05:00|11303.8|11285.8|11305.2|11287.2|11306.6|11288.6|11298.7|11280.7|0
1666141800000|2022-10-19 01:10:00|11304.5|11286.5|11306.3|11288.3|11307.6|11289.6|11301|11283|0
1666142100000|2022-10-19 01:15:00|11306.2|11288.2|11308.7|11290.7|11309.7|11291.7|11303|11285|0
1666142400000|2022-10-19 01:20:00|11307.6|11289.6|11309.1|11291.1|11310.2|11292.2|11301.5|11283.5|0
1666142700000|2022-10-19 01:25:00|11308.5|11290.5|11302.7|11284.7|11308.5|11290.5|11298.8|11280.8|0
1666143000000|2022-10-19 01:30:00|11303.1|11285.1|11316.3|11298.3|11316.3|11298.3|11300.2|11282.2|0
1666143300000|2022-10-19 01:35:00|11315.6|11297.6|11334.2|11316.2|11336.5|11318.5|11312.7|11294.7|0
1666143600000|2022-10-19 01:40:00|11332.8|11314.8|11323.8|11305.8|11332.8|11314.8|11320.6|11302.6|0
1666143900000|2022-10-19 01:45:00|11324|11306|11320.6|11302.6|11326.5|11308.5|11315.7|11297.7|0
1666144200000|2022-10-19 01:50:00|11321.1|11303.1|11320.1|11302.1|11325.5|11307.5|11314.6|11296.6|0
1666144500000|2022-10-19 01:55:00|11319.8|11301.8|11322.5|11304.5|11328.1|11310.1|11318.7|11300.7|0
1666144800000|2022-10-19 02:00:00|11322.3|11304.3|11315.8|11297.8|11323.8|11305.8|11315.2|11297.2|0
1666145100000|2022-10-19 02:05:00|11315.7|11297.7|11307.6|11289.6|11315.8|11297.8|11306.5|11288.5|0
1666145400000|2022-10-19 02:10:00|11307.5|11289.5|11310.5|11292.5|11313.1|11295.1|11304.6|11286.6|0
1666145700000|2022-10-19 02:15:00|11310.8|11292.8|11309.5|11291.5|11314.8|11296.8|11304|11286|0
1666146000000|2022-10-19 02:20:00|11309.7|11291.7|11305.8|11287.8|11310.7|11292.7|11305.1|11287.1|0
1666146300000|2022-10-19 02:25:00|11305.1|11287.1|11310.6|11292.6|11313.3|11295.3|11305.1|11287.1|0
1666146600000|2022-10-19 02:30:00|11310.5|11292.5|11294.8|11276.8|11312|11294|11294.8|11276.8|0
1666146900000|2022-10-19 02:35:00|11294.6|11276.6|11291|11273|11295.3|11277.3|11288.7|11270.7|0
1666147200000|2022-10-19 02:40:00|11291.1|11273.1|11291.1|11273.1|11293.6|11275.6|11284.7|11266.7|0
1666147500000|2022-10-19 02:45:00|11290.6|11272.6|11295.3|11277.3|11295.6|11277.6|11285.1|11267.1|0
1666147800000|2022-10-19 02:50:00|11295.8|11277.8|11296|11278|11297.3|11279.3|11293.8|11275.8|0
1666148100000|2022-10-19 02:55:00|11296.1|11278.1|11297.6|11279.6|11298|11280|11295.3|11277.3|0
1666148400000|2022-10-19 03:00:00|11297.5|11279.5|11294.6|11276.6|11302.1|11284.1|11294|11276|0
1666148700000|2022-10-19 03:05:00|11294.5|11276.5|11288.6|11270.6|11295.2|11277.2|11286.6|11268.6|0
1666149000000|2022-10-19 03:10:00|11288.8|11270.8|11280.8|11262.8|11290.7|11272.7|11279.7|11261.7|0
1666149300000|2022-10-19 03:15:00|11281.2|11263.2|11295|11277|11295.7|11277.7|11281|11263|0
1666149600000|2022-10-19 03:20:00|11295.3|11277.3|11295|11277|11300.1|11282.1|11293.1|11275.1|0
1666149900000|2022-10-19 03:25:00|11295.1|11277.1|11290|11272|11296.2|11278.2|11287.6|11269.6|0
1666150200000|2022-10-19 03:30:00|11289.6|11271.6|11294.8|11276.8|11296.2|11278.2|11288.7|11270.7|0
1666150500000|2022-10-19 03:35:00|11295|11277|11294.5|11276.5|11301.6|11283.6|11293.6|11275.6|0
1666150800000|2022-10-19 03:40:00|11294.3|11276.3|11295.2|11277.2|11298.6|11280.6|11293.6|11275.6|0
1666151100000|2022-10-19 03:45:00|11295.6|11277.6|11296.7|11278.7|11297.8|11279.8|11288.7|11270.7|0
1666151400000|2022-10-19 03:50:00|11296.5|11278.5|11295.1|11277.1|11300.6|11282.6|11292.2|11274.2|0
1666151700000|2022-10-19 03:55:00|11295|11277|11290.8|11272.8|11296.7|11278.7|11289.6|11271.6|0
1666152000000|2022-10-19 04:00:00|11290|11272|11292.8|11274.8|11295.8|11277.8|11289|11271|0
1666152300000|2022-10-19 04:05:00|11292.6|11274.6|11285.6|11267.6|11293.3|11275.3|11284.2|11266.2|0
1666152600000|2022-10-19 04:10:00|11285.3|11267.3|11290.8|11272.8|11290.8|11272.8|11284.3|11266.3|0
1666152900000|2022-10-19 04:15:00|11290.5|11272.5|11290.2|11272.2|11292.6|11274.6|11288.7|11270.7|0
1666153200000|2022-10-19 04:20:00|11290.6|11272.6|11284.5|11266.5|11292.8|11274.8|11284.1|11266.1|0
1666153500000|2022-10-19 04:25:00|11284|11266|11278.1|11260.1|11284.3|11266.3|11275.1|11257.1|0
1666153800000|2022-10-19 04:30:00|11278|11260|11276.3|11258.3|11280.6|11262.6|11274.3|11256.3|0
1666154100000|2022-10-19 04:35:00|11276.5|11258.5|11274.6|11256.6|11279.8|11261.8|11272.6|11254.6|0
1666154400000|2022-10-19 04:40:00|11274.1|11256.1|11275.1|11257.1|11277.3|11259.3|11273.8|11255.8|0
1666154700000|2022-10-19 04:45:00|11275.7|11257.7|11277.1|11259.1|11281.1|11263.1|11274.7|11256.7|0
1666155000000|2022-10-19 04:50:00|11277.2|11259.2|11272.6|11254.6|11278.7|11260.7|11270.8|11252.8|0
1666155300000|2022-10-19 04:55:00|11272.5|11254.5|11274.5|11256.5|11275.3|11257.3|11271.5|11253.5|0
1666155600000|2022-10-19 05:00:00|11274.1|11256.1|11276.7|11258.7|11277|11259|11267.5|11249.5|0
1666155900000|2022-10-19 05:05:00|11275.8|11257.8|11277|11259|11279.3|11261.3|11273.8|11255.8|0
1666156200000|2022-10-19 05:10:00|11277.1|11259.1|11274.8|11256.8|11282.3|11264.3|11273.8|11255.8|0
1666156500000|2022-10-19 05:15:00|11274.7|11256.7|11269.1|11251.1|11277.3|11259.3|11269|11251|0
1666156800000|2022-10-19 05:20:00|11268.3|11250.3|11262.6|11244.6|11271.8|11253.8|11262.6|11244.6|0
1666157100000|2022-10-19 05:25:00|11264.3|11246.3|11257.3|11239.3|11264.7|11246.7|11253.5|11235.5|0
1666157400000|2022-10-19 05:30:00|11257.5|11239.5|11243.1|11225.1|11257.5|11239.5|11243.1|11225.1|0
1666157700000|2022-10-19 05:35:00|11243.3|11225.3|11247|11229|11251.7|11233.7|11238.6|11220.6|0
1666158000000|2022-10-19 05:40:00|11246.2|11228.2|11252.6|11234.6|11252.6|11234.6|11243|11225|0
1666158300000|2022-10-19 05:45:00|11252.8|11234.8|11256.7|11238.7|11257.6|11239.6|11252.1|11234.1|0
1666158600000|2022-10-19 05:50:00|11257.1|11239.1|11259.6|11241.6|11263.6|11245.6|11252|11234|0
1666158900000|2022-10-19 05:55:00|11259.5|11241.5|11247.5|11229.5|11264.6|11246.6|11247.5|11229.5|0
1666159200000|2022-10-19 06:00:00|11248|11230|11222|11204|11248|11230|11221.8|11203.8|0
1666159500000|2022-10-19 06:05:00|11223|11205|11246.8|11228.8|11248.2|11230.2|11221.5|11203.5|0
1666159800000|2022-10-19 06:10:00|11245.7|11227.7|11246.7|11228.7|11254.8|11236.8|11243.7|11225.7|0
1666160100000|2022-10-19 06:15:00|11246.8|11228.8|11245|11227|11250.7|11232.7|11234.3|11216.3|0
1666160400000|2022-10-19 06:20:00|11244.1|11226.1|11226.3|11208.3|11248.3|11230.3|11225.3|11207.3|0
1666160700000|2022-10-19 06:25:00|11225.8|11207.8|11228.2|11210.2|11229.5|11211.5|11217.6|11199.6|0
1666161000000|2022-10-19 06:30:00|11228|11210|11222|11204|11234.5|11216.5|11217.6|11199.6|0
1666161300000|2022-10-19 06:35:00|11222.2|11204.2|11224.6|11206.6|11232.8|11214.8|11222.1|11204.1|0
1666161600000|2022-10-19 06:40:00|11225|11207|11210.6|11192.6|11228.8|11210.8|11204.2|11186.2|0
1666161900000|2022-10-19 06:45:00|11211|11193|11223.8|11205.8|11228.7|11210.7|11210|11192|0
1666162200000|2022-10-19 06:50:00|11224.1|11206.1|11223|11205|11230.2|11212.2|11216.8|11198.8|0
1666162500000|2022-10-19 06:55:00|11223.6|11205.6|11204.1|11186.1|11224.2|11206.2|11196.6|11178.6|0
1666162800000|2022-10-19 07:00:00|11205.3|11187.3|11191.5|11173.5|11219.6|11201.6|11189.2|11171.2|0
1666163100000|2022-10-19 07:05:00|11190.5|11172.5|11196.1|11178.1|11202|11184|11184.6|11166.6|0
1666163400000|2022-10-19 07:10:00|11199.5|11181.5|11199|11181|11217.8|11199.8|11196|11178|0
1666163700000|2022-10-19 07:15:00|11200.1|11182.1|11214.8|11196.8|11217.6|11199.6|11196.8|11178.8|0
1666164000000|2022-10-19 07:20:00|11213.8|11195.8|11213.3|11195.3|11220.1|11202.1|11210.1|11192.1|0
1666164300000|2022-10-19 07:25:00|11213.6|11195.6|11189.1|11171.1|11216.8|11198.8|11183.7|11165.7|0
1666164600000|2022-10-19 07:30:00|11190|11172|11172.7|11154.7|11193|11175|11170.6|11152.6|0
1666164900000|2022-10-19 07:35:00|11173.2|11155.2|11178.1|11160.1|11183.3|11165.3|11162.6|11144.6|0
1666165200000|2022-10-19 07:40:00|11178.3|11160.3|11190|11172|11195|11177|11178.2|11160.2|0
1666165500000|2022-10-19 07:45:00|11189.6|11171.6|11193|11175|11199.5|11181.5|11184.6|11166.6|0
1666165800000|2022-10-19 07:50:00|11194|11176|11210.1|11192.1|11216|11198|11191.6|11173.6|0
1666166100000|2022-10-19 07:55:00|11210.7|11192.7|11212.6|11194.6|11218.1|11200.1|11203.8|11185.8|0
1666166400000|2022-10-19 08:00:00|11212.5|11194.5|11198.8|11180.8|11212.5|11194.5|11197.7|11179.7|0
1666166700000|2022-10-19 08:05:00|11199.2|11181.2|11187.3|11169.3|11200.8|11182.8|11185.3|11167.3|0
1666167000000|2022-10-19 08:10:00|11187.2|11169.2|11177|11159|11188.1|11170.1|11174.1|11156.1|0
1666167300000|2022-10-19 08:15:00|11174.7|11156.7|11160.5|11142.5|11174.7|11156.7|11159.7|11141.7|0
1666167600000|2022-10-19 08:20:00|11160.6|11142.6|11143.8|11125.8|11160.7|11142.7|11134.3|11116.3|0
1666167900000|2022-10-19 08:25:00|11144.5|11126.5|11145.6|11127.6|11145.6|11127.6|11134.6|11116.6|0
1666168200000|2022-10-19 08:30:00|11144|11126|11161.6|11143.6|11162.2|11144.2|11144|11126|0
1666168500000|2022-10-19 08:35:00|11162.1|11144.1|11147.7|11129.7|11163.1|11145.1|11143.6|11125.6|0
1666168800000|2022-10-19 08:40:00|11146.6|11128.6|11166.2|11148.2|11168.5|11150.5|11146.3|11128.3|0
1666169100000|2022-10-19 08:45:00|11165.8|11147.8|11157.7|11139.7|11167|11149|11153.3|11135.3|0
1666169400000|2022-10-19 08:50:00|11155.8|11137.8|11171|11153|11176.1|11158.1|11152.5|11134.5|0
1666169700000|2022-10-19 08:55:00|11170.7|11152.7|11171.5|11153.5|11174.2|11156.2|11160.8|11142.8|0
1666170000000|2022-10-19 09:00:00|11171|11153|11179|11161|11181.8|11163.8|11165.8|11147.8|0
1666170300000|2022-10-19 09:05:00|11179.5|11161.5|11204.5|11186.5|11205.8|11187.8|11178|11160|0
1666170600000|2022-10-19 09:10:00|11204|11186|11196.7|11178.7|11205.7|11187.7|11191.1|11173.1|0
1666170900000|2022-10-19 09:15:00|11196.8|11178.8|11189.5|11171.5|11200|11182|11189.3|11171.3|0
1666171200000|2022-10-19 09:20:00|11189.8|11171.8|11185|11167|11193.7|11175.7|11182.8|11164.8|0
1666171500000|2022-10-19 09:25:00|11183.3|11165.3|11191.2|11173.2|11193.7|11175.7|11175.6|11157.6|0
1666171800000|2022-10-19 09:30:00|11192.1|11174.1|11213.8|11195.8|11215.3|11197.3|11190.5|11172.5|0
1666172100000|2022-10-19 09:35:00|11213.1|11195.1|11201.1|11183.1|11213.6|11195.6|11199.3|11181.3|0
1666172400000|2022-10-19 09:40:00|11200.8|11182.8|11213.5|11195.5|11216.7|11198.7|11200.1|11182.1|0
1666172700000|2022-10-19 09:45:00|11213.3|11195.3|11220.6|11202.6|11224.1|11206.1|11207|11189|0
1666173000000|2022-10-19 09:50:00|11220.8|11202.8|11232.6|11214.6|11235.5|11217.5|11218.2|11200.2|0
1666173300000|2022-10-19 09:55:00|11233.1|11215.1|11248.5|11230.5|11249.1|11231.1|11233.1|11215.1|0
1666173600000|2022-10-19 10:00:00|11249|11231|11239.6|11221.6|11251.2|11233.2|11235|11217|0
1666173900000|2022-10-19 10:05:00|11239.5|11221.5|11235.5|11217.5|11241.5|11223.5|11234.1|11216.1|0
1666174200000|2022-10-19 10:10:00|11235.6|11217.6|11226.8|11208.8|11238.5|11220.5|11222.2|11204.2|0
1666174500000|2022-10-19 10:15:00|11226.3|11208.3|11235.1|11217.1|11236.1|11218.1|11225|11207|0
1666174800000|2022-10-19 10:20:00|11235.5|11217.5|11222.1|11204.1|11235.5|11217.5|11215.3|11197.3|0
1666175100000|2022-10-19 10:25:00|11221.6|11203.6|11201|11183|11225|11207|11201|11183|0
1666175400000|2022-10-19 10:30:00|11201.7|11183.7|11205.5|11187.5|11209.6|11191.6|11198.6|11180.6|0
1666175700000|2022-10-19 10:35:00|11205.6|11187.6|11184.6|11166.6|11211.3|11193.3|11184|11166|0
1666176000000|2022-10-19 10:40:00|11184.7|11166.7|11152.6|11134.6|11186|11168|11152.1|11134.1|0
1666176300000|2022-10-19 10:45:00|11152.8|11134.8|11166.5|11148.5|11169.1|11151.1|11152.7|11134.7|0
1666176600000|2022-10-19 10:50:00|11167.3|11149.3|11170.7|11152.7|11177.5|11159.5|11164.6|11146.6|0
1666176900000|2022-10-19 10:55:00|11170.8|11152.8|11175.2|11157.2|11175.6|11157.6|11164.6|11146.6|0
1666177200000|2022-10-19 11:00:00|11178.6|11160.6|11193.1|11175.1|11196.1|11178.1|11177.8|11159.8|0
1666177500000|2022-10-19 11:05:00|11193.5|11175.5|11177.6|11159.6|11194.7|11176.7|11175.6|11157.6|0
1666177800000|2022-10-19 11:10:00|11177.3|11159.3|11127.3|11109.3|11178.2|11160.2|11122.5|11104.5|0
1666178100000|2022-10-19 11:15:00|11126.8|11108.8|11110.2|11092.2|11138.6|11120.6|11108.2|11090.2|0
1666178400000|2022-10-19 11:20:00|11110.5|11092.5|11124.1|11106.1|11132.2|11114.2|11110.2|11092.2|0
1666178700000|2022-10-19 11:25:00|11124.6|11106.6|11100.8|11082.8|11124.6|11106.6|11097.2|11079.2|0
1666179000000|2022-10-19 11:30:00|11099.6|11081.6|11095.6|11077.6|11105.7|11087.7|11088.1|11070.1|0
1666179300000|2022-10-19 11:35:00|11095.1|11077.1|11111.8|11093.8|11118.6|11100.6|11095.1|11077.1|0
1666179600000|2022-10-19 11:40:00|11111.6|11093.6|11104.2|11086.2|11116.5|11098.5|11097.6|11079.6|0
1666179900000|2022-10-19 11:45:00|11104.6|11086.6|11119|11101|11121|11103|11100.2|11082.2|0
1666180200000|2022-10-19 11:50:00|11119.3|11101.3|11110.3|11092.3|11125.6|11107.6|11108.8|11090.8|0
1666180500000|2022-10-19 11:55:00|11110.8|11092.8|11128.2|11110.2|11130.1|11112.1|11110.1|11092.1|0
1666180800000|2022-10-19 12:00:00|11128.6|11110.6|11102.7|11084.7|11132.2|11114.2|11102.7|11084.7|0
1666181100000|2022-10-19 12:05:00|11105.7|11087.7|11086.6|11068.6|11111.3|11093.3|11071.1|11053.1|0
1666181400000|2022-10-19 12:10:00|11086.8|11068.8|11104.5|11086.5|11105.6|11087.6|11085.5|11067.5|0
1666181700000|2022-10-19 12:15:00|11104.8|11086.8|11108.3|11090.3|11112.2|11094.2|11097.8|11079.8|0
1666182000000|2022-10-19 12:20:00|11106.3|11088.3|11108.3|11090.3|11109.1|11091.1|11096.8|11078.8|0
1666182300000|2022-10-19 12:25:00|11108.1|11090.1|11104.3|11086.3|11111.1|11093.1|11086.3|11068.3|0
1666182600000|2022-10-19 12:30:00|11103.7|11085.7|11084.3|11066.3|11103.7|11085.7|11064.5|11046.5|0
1666182900000|2022-10-19 12:35:00|11084.8|11066.8|11079.3|11061.3|11092.3|11074.3|11076.7|11058.7|0
1666183200000|2022-10-19 12:40:00|11080.8|11062.8|11069.5|11051.5|11096|11078|11067.2|11049.2|0
1666183500000|2022-10-19 12:45:00|11068.8|11050.8|11090.8|11072.8|11091.2|11073.2|11068.8|11050.8|0
1666183800000|2022-10-19 12:50:00|11090.1|11072.1|11087.6|11069.6|11105.5|11087.5|11087|11069|0
1666184100000|2022-10-19 12:55:00|11087.8|11069.8|11089.7|11071.7|11097.8|11079.8|11083.3|11065.3|0
1666184400000|2022-10-19 13:00:00|11090.3|11072.3|11086|11068|11098.7|11080.7|11081.2|11063.2|0
1666184700000|2022-10-19 13:05:00|11085.8|11067.8|11072.5|11054.5|11097.3|11079.3|11067.1|11049.1|0
1666185000000|2022-10-19 13:10:00|11071.7|11053.7|11088.8|11070.8|11092.8|11074.8|11067.5|11049.5|0
1666185300000|2022-10-19 13:15:00|11089.3|11071.3|11091.8|11073.8|11094.2|11076.2|11079|11061|0
1666185600000|2022-10-19 13:20:00|11092.2|11074.2|11084.2|11066.2|11092.2|11074.2|11076.8|11058.8|0
1666185900000|2022-10-19 13:25:00|11083|11065|11089.3|11071.3|11090.7|11072.7|11076.1|11058.1|0
1666186200000|2022-10-19 13:30:00|11088.2|11070.2|11150.1|11132.1|11150.3|11132.3|11079.6|11061.6|0
1666186500000|2022-10-19 13:35:00|11153.2|11135.2|11133.7|11115.7|11170.1|11152.1|11126|11108|0
1666186800000|2022-10-19 13:40:00|11129.7|11111.7|11104.8|11086.8|11141|11123|11069.6|11051.6|0
1666187100000|2022-10-19 13:45:00|11102.8|11084.8|11079|11061|11117|11099|11071.8|11053.8|0
1666187400000|2022-10-19 13:50:00|11077.8|11059.8|11125.5|11107.5|11136.5|11118.5|11077.7|11059.7|0
1666187700000|2022-10-19 13:55:00|11125.3|11107.3|11097.2|11079.2|11140.7|11122.7|11086.2|11068.2|0
1666188000000|2022-10-19 14:00:00|11093.2|11075.2|11122.5|11104.5|11123.2|11105.2|11082|11064|0
1666188300000|2022-10-19 14:05:00|11123.5|11105.5|11142.5|11124.5|11153.2|11135.2|11120|11102|0
1666188600000|2022-10-19 14:10:00|11143.2|11125.2|11168.2|11150.2|11173.7|11155.7|11121.7|11103.7|0
1666188900000|2022-10-19 14:15:00|11170.4|11152.4|11183.7|11165.7|11198.9|11180.9|11169.9|11151.9|0
1666189200000|2022-10-19 14:20:00|11182.2|11164.2|11226.2|11208.2|11233.8|11215.8|11180.7|11162.7|0
1666189500000|2022-10-19 14:25:00|11225.9|11207.9|11232.7|11214.7|11242.7|11224.7|11212.4|11194.4|0
1666189800000|2022-10-19 14:30:00|11234.9|11216.9|11212.9|11194.9|11242.7|11224.7|11210.9|11192.9|0
1666190100000|2022-10-19 14:35:00|11212.4|11194.4|11218.2|11200.2|11218.7|11200.7|11200.4|11182.4|0
1666190400000|2022-10-19 14:40:00|11218.8|11200.8|11189.4|11171.4|11221.8|11203.8|11175.9|11157.9|0
1666190700000|2022-10-19 14:45:00|11190.7|11172.7|11178.7|11160.7|11200.9|11182.9|11173.9|11155.9|0
1666191000000|2022-10-19 14:50:00|11177.7|11159.7|11158.3|11140.3|11184.4|11166.4|11152.4|11134.4|0
1666191300000|2022-10-19 14:55:00|11157.7|11139.7|11148.4|11130.4|11157.7|11139.7|11137.9|11119.9|0
1666191600000|2022-10-19 15:00:00|11147.4|11129.4|11140.9|11122.9|11162.4|11144.4|11133.4|11115.4|0
1666191900000|2022-10-19 15:05:00|11144.2|11126.2|11163.9|11145.9|11171.9|11153.9|11142.7|11124.7|0
1666192200000|2022-10-19 15:10:00|11163.7|11145.7|11171.4|11153.4|11188.8|11170.8|11160.3|11142.3|0
1666192500000|2022-10-19 15:15:00|11173.7|11155.7|11182.2|11164.2|11190.9|11172.9|11165.4|11147.4|0
1666192800000|2022-10-19 15:20:00|11181.2|11163.2|11160.9|11142.9|11188.9|11170.9|11159.2|11141.2|0
1666193100000|2022-10-19 15:25:00|11162.7|11144.7|11146.2|11128.2|11162.7|11144.7|11136.9|11118.9|0
1666193400000|2022-10-19 15:30:00|11145.4|11127.4|11147.4|11129.4|11163.4|11145.4|11133.4|11115.4|0
1666193700000|2022-10-19 15:35:00|11145.9|11127.9|11158.4|11140.4|11158.9|11140.9|11118.4|11100.4|0
1666194000000|2022-10-19 15:40:00|11158.7|11140.7|11144.2|11126.2|11164.4|11146.4|11139.7|11121.7|0
1666194300000|2022-10-19 15:45:00|11148.7|11130.7|11161.8|11143.8|11168.9|11150.9|11146.2|11128.2|0
1666194600000|2022-10-19 15:50:00|11163.4|11145.4|11177.2|11159.2|11185.9|11167.9|11155.9|11137.9|0
1666194900000|2022-10-19 15:55:00|11177.3|11159.3|11162.9|11144.9|11185.9|11167.9|11161.4|11143.4|0
1666195200000|2022-10-19 16:00:00|11161.7|11143.7|11144.4|11126.4|11167.9|11149.9|11136.4|11118.4|0
1666195500000|2022-10-19 16:05:00|11142.4|11124.4|11126.4|11108.4|11147.2|11129.2|11118.4|11100.4|0
1666195800000|2022-10-19 16:10:00|11126.7|11108.7|11126.9|11108.9|11137.2|11119.2|11114.4|11096.4|0
1666196100000|2022-10-19 16:15:00|11126.4|11108.4|11136.4|11118.4|11139.4|11121.4|11117.2|11099.2|0
1666196400000|2022-10-19 16:20:00|11136.9|11118.9|11128.7|11110.7|11139.2|11121.2|11121|11103|0
1666196700000|2022-10-19 16:25:00|11127.9|11109.9|11111.8|11093.8|11128.4|11110.4|11103.7|11085.7|0
1666197000000|2022-10-19 16:30:00|11111.2|11093.2|11130.4|11112.4|11134|11116|11107.2|11089.2|0
1666197300000|2022-10-19 16:35:00|11129.7|11111.7|11120.5|11102.5|11141.2|11123.2|11115.9|11097.9|0
1666197600000|2022-10-19 16:40:00|11121.7|11103.7|11095|11077|11123.6|11105.6|11091|11073|0
1666197900000|2022-10-19 16:45:00|11094.5|11076.5|11075|11057|11096.7|11078.7|11071.1|11053.1|0
1666198200000|2022-10-19 16:50:00|11074.2|11056.2|11085|11067|11093.2|11075.2|11073.2|11055.2|0
1666198500000|2022-10-19 16:55:00|11084.5|11066.5|11082|11064|11088.2|11070.2|11071.7|11053.7|0
1666198800000|2022-10-19 17:00:00|11080.7|11062.7|11025.5|11007.5|11088|11070|11025.2|11007.2|0
1666199100000|2022-10-19 17:05:00|11025.2|11007.2|11037|11019|11045.6|11027.6|11013.2|10995.2|0
1666199400000|2022-10-19 17:10:00|11036.2|11018.2|11039.7|11021.7|11046|11028|11029.2|11011.2|0
1666199700000|2022-10-19 17:15:00|11039.5|11021.5|11040.7|11022.7|11046.5|11028.5|11032|11014|0
1666200000000|2022-10-19 17:20:00|11040.2|11022.2|11049.2|11031.2|11057.5|11039.5|11039.7|11021.7|0
1666200300000|2022-10-19 17:25:00|11048.7|11030.7|11049|11031|11069.9|11051.9|11047.5|11029.5|0
1666200600000|2022-10-19 17:30:00|11048.2|11030.2|11049.5|11031.5|11062|11044|11044|11026|0
1666200900000|2022-10-19 17:35:00|11048.5|11030.5|11036.7|11018.7|11056.7|11038.7|11035.2|11017.2|0
1666201200000|2022-10-19 17:40:00|11035|11017|11051|11033|11053.7|11035.7|11028.7|11010.7|0
1666201500000|2022-10-19 17:45:00|11050.1|11032.1|11038.5|11020.5|11056.7|11038.7|11034.2|11016.2|0
1666201800000|2022-10-19 17:50:00|11039.4|11021.4|11053.5|11035.5|11054.2|11036.2|11031.1|11013.1|0
1666202100000|2022-10-19 17:55:00|11053.9|11035.9|11059.7|11041.7|11062|11044|11042.2|11024.2|0
1666202400000|2022-10-19 18:00:00|11058|11040|11078.5|11060.5|11085.5|11067.5|11049.2|11031.2|0
1666202700000|2022-10-19 18:05:00|11080.1|11062.1|11091|11073|11101.7|11083.7|11071.5|11053.5|0
1666203000000|2022-10-19 18:10:00|11090.7|11072.7|11098.9|11080.9|11100.7|11082.7|11083.2|11065.2|0
1666203300000|2022-10-19 18:15:00|11099.7|11081.7|11095|11077|11114.6|11096.6|11092.9|11074.9|0
1666203600000|2022-10-19 18:20:00|11095.7|11077.7|11095|11077|11098.2|11080.2|11086.1|11068.1|0
1666203900000|2022-10-19 18:25:00|11095.2|11077.2|11104.1|11086.1|11107.5|11089.5|11090.1|11072.1|0
1666204200000|2022-10-19 18:30:00|11102.5|11084.5|11102.7|11084.7|11109|11091|11094|11076|0
1666204500000|2022-10-19 18:35:00|11104.5|11086.5|11092.7|11074.7|11106|11088|11090.2|11072.2|0
1666204800000|2022-10-19 18:40:00|11092.6|11074.6|11080.7|11062.7|11099|11081|11078.5|11060.5|0
1666205100000|2022-10-19 18:45:00|11079.5|11061.5|11074.7|11056.7|11085.6|11067.6|11069.7|11051.7|0
1666205400000|2022-10-19 18:50:00|11074|11056|11069.5|11051.5|11076.2|11058.2|11065.6|11047.6|0
1666205700000|2022-10-19 18:55:00|11069|11051|11064.2|11046.2|11075|11057|11061.2|11043.2|0
1666206000000|2022-10-19 19:00:00|11065.5|11047.5|11062.1|11044.1|11082.7|11064.7|11054.2|11036.2|0
1666206300000|2022-10-19 19:05:00|11063.5|11045.5|11076.9|11058.9|11078.7|11060.7|11050.2|11032.2|0
1666206600000|2022-10-19 19:10:00|11078.5|11060.5|11082.2|11064.2|11092.6|11074.6|11074.7|11056.7|0
1666206900000|2022-10-19 19:15:00|11079.6|11061.6|11104.7|11086.7|11114|11096|11079|11061|0
1666207200000|2022-10-19 19:20:00|11105.6|11087.6|11088.2|11070.2|11112.5|11094.5|11088.2|11070.2|0
1666207500000|2022-10-19 19:25:00|11089.2|11071.2|11078.5|11060.5|11096.7|11078.7|11072|11054|0
1666207800000|2022-10-19 19:30:00|11078.7|11060.7|11085|11067|11085.1|11067.1|11069.1|11051.1|0
1666208100000|2022-10-19 19:35:00|11083.7|11065.7|11077.7|11059.7|11091.1|11073.1|11073.7|11055.7|0
1666208400000|2022-10-19 19:40:00|11078|11060|11087.1|11069.1|11094|11076|11076.1|11058.1|0
1666208700000|2022-10-19 19:45:00|11088.2|11070.2|11079.1|11061.1|11092.1|11074.1|11068.2|11050.2|0
1666209000000|2022-10-19 19:50:00|11085.3|11067.3|11099|11081|11101.2|11083.2|11069.7|11051.7|0
1666209300000|2022-10-19 19:55:00|11094.7|11076.7|11115.8|11097.8|11118.5|11100.5|11092.6|11074.6|0
1666209600000|2022-10-19 20:00:00|11116.7|11098.7|11152.6|11134.6|11159.7|11141.7|11112.1|11094.1|0
1666209900000|2022-10-19 20:05:00|11157.6|11139.6|11097.1|11079.1|11172.8|11154.8|11072|11054|0
1666210200000|2022-10-19 20:10:00|11095.3|11077.3|11099.5|11081.5|11107|11089|11088.6|11070.6|0
1666210500000|2022-10-19 20:15:00|11098.8|11080.8|11105.1|11087.1|11105.5|11087.5|11090.3|11072.3|0
1666210800000|2022-10-19 20:20:00|11105.2|11087.2|11096.3|11078.3|11106.7|11088.7|11094.6|11076.6|0
1666211100000|2022-10-19 20:25:00|11096.2|11078.2|11105.6|11087.6|11105.6|11087.6|11094.8|11076.8|0
1666211400000|2022-10-19 20:30:00|11104.5|11086.5|11120.5|11102.5|11131.8|11113.8|11104.5|11086.5|0
1666211700000|2022-10-19 20:35:00|11121.5|11103.5|11120.2|11102.2|11129.3|11111.3|11118.8|11100.8|0
1666212000000|2022-10-19 20:40:00|11120.5|11102.5|11105.8|11087.8|11120.5|11102.5|11105.8|11087.8|0
1666212300000|2022-10-19 20:45:00|11105.2|11087.2|11114.5|11096.5|11117.1|11099.1|11105.2|11087.2|0
1666212600000|2022-10-19 20:50:00|11115|11097|11104.5|11086.5|11116.1|11098.1|11104.2|11086.2|0
1666212900000|2022-10-19 20:55:00|11105.2|11087.2|11113.3|11095.3|11114.5|11096.5|11105.2|11087.2|0
1666213200000|2022-10-19 21:00:00|11113.6|11095.6|11111.3|11093.3|11115.4|11097.4|11111.3|11093.3|0
1666213500000|2022-10-19 21:05:00|11111.9|11093.9|11107.9|11089.9|11116.6|11098.6|11107.7|11089.7|0
1666213800000|2022-10-19 21:10:00|11107.8|11089.8|11108|11090|11109.1|11091.1|11106.9|11088.9|0
1666214100000|2022-10-19 21:15:00|11107.9|11089.9|11108.4|11090.4|11109.5|11091.5|11107.4|11089.4|0
1666214400000|2022-10-19 21:20:00|11107.8|11089.8|11100.9|11082.9|11107.8|11089.8|11100.9|11082.9|0
1666214700000|2022-10-19 21:25:00|11100.4|11082.4|11099.1|11081.1|11100.7|11082.7|11098.1|11080.1|0
1666215000000|2022-10-19 21:30:00|11099.3|11081.3|11104.1|11086.1|11104.1|11086.1|11098.4|11080.4|0
1666215300000|2022-10-19 21:35:00|11105.2|11087.2|11108.8|11090.8|11108.8|11090.8|11102.2|11084.2|0
1666215600000|2022-10-19 21:40:00|11108.6|11090.6|11118.7|11100.7|11121.5|11103.5|11108.2|11090.2|0
1666215900000|2022-10-19 21:45:00|11118.5|11100.5|11111.8|11093.8|11118.5|11100.5|11111.8|11093.8|0
1666216200000|2022-10-19 21:50:00|11110.2|11092.2|11108.5|11090.5|11110.2|11092.2|11107.9|11089.9|0
1666216500000|2022-10-19 21:55:00|11108.4|11090.4|11097.9|11079.9|11108.8|11090.8|11097.9|11079.9|0
1666216800000|2022-10-19 22:00:00|11097.7|11079.7|11094.5|11076.5|11102.7|11084.7|11086.3|11068.3|0
1666217100000|2022-10-19 22:05:00|11095.1|11077.1|11089.3|11071.3|11098.2|11080.2|11083.3|11065.3|0
1666217400000|2022-10-19 22:10:00|11089.7|11071.7|11101.1|11083.1|11102.1|11084.1|11089.7|11071.7|0
1666217700000|2022-10-19 22:15:00|11101.3|11083.3|11106.3|11088.3|11108.1|11090.1|11099.8|11081.8|0
1666218000000|2022-10-19 22:20:00|11106.6|11088.6|11103.5|11085.5|11107.3|11089.3|11098|11080|0
1666218300000|2022-10-19 22:25:00|11104.3|11086.3|11103.2|11085.2|11105.6|11087.6|11097.3|11079.3|0
1666218600000|2022-10-19 22:30:00|11103.3|11085.3|11098|11080|11105.1|11087.1|11097.3|11079.3|0
1666218900000|2022-10-19 22:35:00|11097.8|11079.8|11089.8|11071.8|11100.5|11082.5|11089.6|11071.6|0
1666219200000|2022-10-19 22:40:00|11089.6|11071.6|11085.6|11067.6|11090.1|11072.1|11083.5|11065.5|0
1666219500000|2022-10-19 22:45:00|11085.5|11067.5|11075.2|11057.2|11085.5|11067.5|11075|11057|0
1666219800000|2022-10-19 22:50:00|11075.3|11057.3|11065.6|11047.6|11076.5|11058.5|11063.8|11045.8|0
1666220100000|2022-10-19 22:55:00|11065.5|11047.5|11061.7|11043.7|11065.6|11047.6|11054|11036|0
1666220400000|2022-10-19 23:00:00|11059.5|11041.5|11054.3|11036.3|11065.7|11047.7|11053.3|11035.3|0
1666220700000|2022-10-19 23:05:00|11054.1|11036.1|11056.8|11038.8|11058|11040|11051.1|11033.1|0
1666221000000|2022-10-19 23:10:00|11055.8|11037.8|11056.8|11038.8|11061|11043|11054.6|11036.6|0
1666221300000|2022-10-19 23:15:00|11057|11039|11048.3|11030.3|11057|11039|11042.2|11024.2|0
1666221600000|2022-10-19 23:20:00|11048.5|11030.5|11054.8|11036.8|11054.8|11036.8|11044.6|11026.6|0
1666221900000|2022-10-19 23:25:00|11055|11037|11042.8|11024.8|11055.5|11037.5|11041.2|11023.2|0
1666222200000|2022-10-19 23:30:00|11040.5|11022.5|11039.6|11021.6|11042.1|11024.1|11037.1|11019.1|0
1666222500000|2022-10-19 23:35:00|11039.8|11021.8|11039.2|11021.2|11042.1|11024.1|11036.2|11018.2|0
1666222800000|2022-10-19 23:40:00|11039.1|11021.1|11041.6|11023.6|11042.8|11024.8|11039.1|11021.1|0
1666223100000|2022-10-19 23:45:00|11041.5|11023.5|11038.5|11020.5|11043.1|11025.1|11038|11020|0
1666223400000|2022-10-19 23:50:00|11038|11020|11046.1|11028.1|11048.7|11030.7|11037.8|11019.8|0
1666223700000|2022-10-19 23:55:00|11046.2|11028.2|11051.1|11033.1|11054.1|11036.1|11046|11028|0
1666224000000|2022-10-20 00:00:00|11050.8|11032.8|11045.6|11027.6|11058.6|11040.6|11045.6|11027.6|0
1666224300000|2022-10-20 00:05:00|11045.7|11027.7|11053.2|11035.2|11054.5|11036.5|11040.1|11022.1|0
1666224600000|2022-10-20 00:10:00|11054|11036|11073.6|11055.6|11076.3|11058.3|11050.3|11032.3|0
1666224900000|2022-10-20 00:15:00|11073|11055|11064.6|11046.6|11073.3|11055.3|11063.5|11045.5|0
1666225200000|2022-10-20 00:20:00|11064.8|11046.8|11062.6|11044.6|11066.8|11048.8|11058.6|11040.6|0
1666225500000|2022-10-20 00:25:00|11062|11044|11057.7|11039.7|11062.1|11044.1|11055.1|11037.1|0
1666225800000|2022-10-20 00:30:00|11057.6|11039.6|11048.2|11030.2|11072.2|11054.2|11047.1|11029.1|0
1666226100000|2022-10-20 00:35:00|11048.3|11030.3|11048.1|11030.1|11052|11034|11047.6|11029.6|0
1666226400000|2022-10-20 00:40:00|11048|11030|11012.7|10994.7|11050.2|11032.2|11001.1|10983.1|0
1666226700000|2022-10-20 00:45:00|11012.5|10994.5|11014.7|10996.7|11021|11003|11009|10991|0
1666227000000|2022-10-20 00:50:00|11014.2|10996.2|11020.1|11002.1|11028.8|11010.8|11014.2|10996.2|0
1666227300000|2022-10-20 00:55:00|11021.1|11003.1|11020.8|11002.8|11024|11006|11013.5|10995.5|0
1666227600000|2022-10-20 01:00:00|11017.5|10999.5|11016.6|10998.6|11020.3|11002.3|11008.6|10990.6|0
1666227900000|2022-10-20 01:05:00|11016.5|10998.5|11010.3|10992.3|11019|11001|11005.3|10987.3|0
1666228200000|2022-10-20 01:10:00|11009.8|10991.8|10991.1|10973.1|11010.5|10992.5|10982.1|10964.1|0
1666228500000|2022-10-20 01:15:00|10988.8|10970.8|10996.3|10978.3|11000.1|10982.1|10980.1|10962.1|0
1666228800000|2022-10-20 01:20:00|10996.6|10978.6|10987.7|10969.7|10996.8|10978.8|10981.2|10963.2|0
1666229100000|2022-10-20 01:25:00|10987|10969|10990|10972|10992.2|10974.2|10975.8|10957.8|0
1666229400000|2022-10-20 01:30:00|10988.3|10970.3|10980.6|10962.6|10990.6|10972.6|10971.1|10953.1|0
1666229700000|2022-10-20 01:35:00|10980.5|10962.5|10988.8|10970.8|10990.6|10972.6|10979.5|10961.5|0
1666230000000|2022-10-20 01:40:00|10989|10971|10993.8|10975.8|10996.8|10978.8|10984.7|10966.7|0
1666230300000|2022-10-20 01:45:00|10994.2|10976.2|10998.7|10980.7|11000.3|10982.3|10991.8|10973.8|0
1666230600000|2022-10-20 01:50:00|11000.2|10982.2|10996.8|10978.8|11004|10986|10994.1|10976.1|0
1666230900000|2022-10-20 01:55:00|10999.6|10981.6|10993.2|10975.2|11001|10983|10990.3|10972.3|0
1666231200000|2022-10-20 02:00:00|10996.8|10978.8|10990.7|10972.7|10999.1|10981.1|10985.7|10967.7|0
1666231500000|2022-10-20 02:05:00|10990.2|10972.2|10993.7|10975.7|10994.1|10976.1|10987.8|10969.8|0
1666231800000|2022-10-20 02:10:00|10993.3|10975.3|10987.3|10969.3|10996.8|10978.8|10986.2|10968.2|0
1666232100000|2022-10-20 02:15:00|10987.2|10969.2|11000.1|10982.1|11000.3|10982.3|10985.1|10967.1|0
1666232400000|2022-10-20 02:20:00|10999.8|10981.8|10997.7|10979.7|11001.5|10983.5|10993.1|10975.1|0
1666232700000|2022-10-20 02:25:00|10998|10980|11001.3|10983.3|11003.2|10985.2|10994.6|10976.6|0
1666233000000|2022-10-20 02:30:00|11000.7|10982.7|11007.8|10989.8|11009.5|10991.5|10998.7|10980.7|0
1666233300000|2022-10-20 02:35:00|11008|10990|11002.6|10984.6|11010.1|10992.1|11001.8|10983.8|0
1666233600000|2022-10-20 02:40:00|11002.2|10984.2|11006.7|10988.7|11017.6|10999.6|11001.1|10983.1|0
1666233900000|2022-10-20 02:45:00|11007.7|10989.7|11006.6|10988.6|11010.7|10992.7|11000.8|10982.8|0
1666234200000|2022-10-20 02:50:00|11006.5|10988.5|11010.2|10992.2|11016.3|10998.3|11005.1|10987.1|0
1666234500000|2022-10-20 02:55:00|11010.1|10992.1|11015.2|10997.2|11018.6|11000.6|11009.6|10991.6|0
1666234800000|2022-10-20 03:00:00|11014.7|10996.7|11006.3|10988.3|11020.8|11002.8|11006.3|10988.3|0
1666235100000|2022-10-20 03:05:00|11006.5|10988.5|10999.2|10981.2|11009.5|10991.5|10998.1|10980.1|0
1666235400000|2022-10-20 03:10:00|10999.3|10981.3|10999.8|10981.8|11003|10985|10996.6|10978.6|0
1666235700000|2022-10-20 03:15:00|11000.2|10982.2|11003|10985|11006.6|10988.6|10999.7|10981.7|0
1666236000000|2022-10-20 03:20:00|11002.7|10984.7|11007|10989|11008.8|10990.8|11002.1|10984.1|0
1666236300000|2022-10-20 03:25:00|11006.1|10988.1|11001|10983|11006.1|10988.1|10998.2|10980.2|0
1666236600000|2022-10-20 03:30:00|11000.5|10982.5|10987.7|10969.7|11001.6|10983.6|10987.3|10969.3|0
1666236900000|2022-10-20 03:35:00|10987.6|10969.6|10980.7|10962.7|10989.3|10971.3|10978.8|10960.8|0
1666237200000|2022-10-20 03:40:00|10981.1|10963.1|10987.1|10969.1|10988.5|10970.5|10981.1|10963.1|0
1666237500000|2022-10-20 03:45:00|10987.6|10969.6|10989.8|10971.8|10990.1|10972.1|10982.6|10964.6|0
1666237800000|2022-10-20 03:50:00|10989.6|10971.6|10992.8|10974.8|10993.8|10975.8|10989.3|10971.3|0
1666238100000|2022-10-20 03:55:00|10992.1|10974.1|10993.3|10975.3|10998.5|10980.5|10991.5|10973.5|0
1666238400000|2022-10-20 04:00:00|10992.8|10974.8|10988.7|10970.7|10994.8|10976.8|10987.1|10969.1|0
1666238700000|2022-10-20 04:05:00|10988.8|10970.8|10989|10971|10992.2|10974.2|10987|10969|0
1666239000000|2022-10-20 04:10:00|10988.8|10970.8|10990.1|10972.1|10990.1|10972.1|10980.5|10962.5|0
1666239300000|2022-10-20 04:15:00|10989.2|10971.2|11046.8|11028.8|11064.3|11046.3|10988.3|10970.3|0
1666239600000|2022-10-20 04:20:00|11048.2|11030.2|11060.6|11042.6|11060.6|11042.6|11026.5|11008.5|0
1666239900000|2022-10-20 04:25:00|11062|11044|11038.7|11020.7|11062|11044|11037.8|11019.8|0
1666240200000|2022-10-20 04:30:00|11039.2|11021.2|11028.6|11010.6|11039.6|11021.6|11025.7|11007.7|0
1666240500000|2022-10-20 04:35:00|11028.7|11010.7|11026.1|11008.1|11035.1|11017.1|11026.1|11008.1|0
1666240800000|2022-10-20 04:40:00|11024.8|11006.8|11022.1|11004.1|11025.6|11007.6|11015.3|10997.3|0
1666241100000|2022-10-20 04:45:00|11021.8|11003.8|11036|11018|11036|11018|11020.7|11002.7|0
1666241400000|2022-10-20 04:50:00|11036.2|11018.2|11042|11024|11047|11029|11029.5|11011.5|0
1666241700000|2022-10-20 04:55:00|11043.1|11025.1|11041.8|11023.8|11046.8|11028.8|11035.7|11017.7|0
1666242000000|2022-10-20 05:00:00|11041.5|11023.5|11025.5|11007.5|11049.8|11031.8|11024.7|11006.7|0
1666242300000|2022-10-20 05:05:00|11026|11008|11053.1|11035.1|11054.5|11036.5|11024.8|11006.8|0
1666242600000|2022-10-20 05:10:00|11053|11035|11108.1|11090.1|11117.1|11099.1|11052.2|11034.2|0
1666242900000|2022-10-20 05:15:00|11107.1|11089.1|11098.1|11080.1|11108.5|11090.5|11096.2|11078.2|0
1666243200000|2022-10-20 05:20:00|11098.2|11080.2|11087.1|11069.1|11111.7|11093.7|11084.3|11066.3|0
1666243500000|2022-10-20 05:25:00|11086.6|11068.6|11081.6|11063.6|11088.3|11070.3|11080.1|11062.1|0
1666243800000|2022-10-20 05:30:00|11084.1|11066.1|11079.7|11061.7|11087|11069|11073.8|11055.8|0
1666244100000|2022-10-20 05:35:00|11079|11061|11072.1|11054.1|11083|11065|11070.8|11052.8|0
1666244400000|2022-10-20 05:40:00|11073.1|11055.1|11078.8|11060.8|11081.7|11063.7|11070.2|11052.2|0
1666244700000|2022-10-20 05:45:00|11078.2|11060.2|11064|11046|11078.2|11060.2|11061.3|11043.3|0
1666245000000|2022-10-20 05:50:00|11063.5|11045.5|11062.7|11044.7|11064.8|11046.8|11055.1|11037.1|0
1666245300000|2022-10-20 05:55:00|11062.8|11044.8|11062.5|11044.5|11066.8|11048.8|11055.7|11037.7|0
1666245600000|2022-10-20 06:00:00|11061.7|11043.7|11055|11037|11066|11048|11048|11030|0
1666245900000|2022-10-20 06:05:00|11054|11036|11066.7|11048.7|11070.3|11052.3|11053.5|11035.5|0
1666246200000|2022-10-20 06:10:00|11064.6|11046.6|11062.8|11044.8|11067.8|11049.8|11050.8|11032.8|0
1666246500000|2022-10-20 06:15:00|11063.3|11045.3|11049.2|11031.2|11063.3|11045.3|11043.5|11025.5|0
1666246800000|2022-10-20 06:20:00|11049.1|11031.1|11036.3|11018.3|11053.8|11035.8|11031.5|11013.5|0
1666247100000|2022-10-20 06:25:00|11036.2|11018.2|11039.3|11021.3|11045.2|11027.2|11034.8|11016.8|0
1666247400000|2022-10-20 06:30:00|11037.6|11019.6|11021.3|11003.3|11038.3|11020.3|11019.3|11001.3|0
1666247700000|2022-10-20 06:35:00|11021.6|11003.6|11025.1|11007.1|11029.2|11011.2|11017.3|10999.3|0
1666248000000|2022-10-20 06:40:00|11025.5|11007.5|11034.7|11016.7|11038.8|11020.8|11025|11007|0
1666248300000|2022-10-20 06:45:00|11033.6|11015.6|11038.6|11020.6|11039.1|11021.1|11028.2|11010.2|0
1666248600000|2022-10-20 06:50:00|11038.7|11020.7|11048.6|11030.6|11050.7|11032.7|11036.5|11018.5|0
1666248900000|2022-10-20 06:55:00|11048.5|11030.5|11050.8|11032.8|11055.1|11037.1|11048.5|11030.5|0
1666249200000|2022-10-20 07:00:00|11050|11032|11032.5|11014.5|11061.8|11043.8|11031.7|11013.7|0
1666249500000|2022-10-20 07:05:00|11032.6|11014.6|11017.3|10999.3|11037|11019|11007.8|10989.8|0
1666249800000|2022-10-20 07:10:00|11016.1|10998.1|11012.8|10994.8|11025|11007|11005|10987|0
1666250100000|2022-10-20 07:15:00|11012.1|10994.1|11025.5|11007.5|11034.5|11016.5|11010.2|10992.2|0
1666250400000|2022-10-20 07:20:00|11027.6|11009.6|11041.3|11023.3|11043.3|11025.3|11027.6|11009.6|0
1666250700000|2022-10-20 07:25:00|11045|11027|11021.1|11003.1|11047.5|11029.5|11020.2|11002.2|0
1666251000000|2022-10-20 07:30:00|11020.8|11002.8|11027.5|11009.5|11032.1|11014.1|11013.3|10995.3|0
1666251300000|2022-10-20 07:35:00|11028.1|11010.1|10995.2|10977.2|11030.2|11012.2|10995.2|10977.2|0
1666251600000|2022-10-20 07:40:00|10994.8|10976.8|11013.2|10995.2|11013.2|10995.2|10992.3|10974.3|0
1666251900000|2022-10-20 07:45:00|11012.7|10994.7|11004.6|10986.6|11015.5|10997.5|11002.3|10984.3|0
1666252200000|2022-10-20 07:50:00|11000.6|10982.6|11012.3|10994.3|11019.7|11001.7|10999.3|10981.3|0
1666252500000|2022-10-20 07:55:00|11012.2|10994.2|11003.2|10985.2|11013.8|10995.8|10995.7|10977.7|0
1666252800000|2022-10-20 08:00:00|11004.8|10986.8|11015.5|10997.5|11015.6|10997.6|10993.2|10975.2|0
1666253100000|2022-10-20 08:05:00|11015.3|10997.3|11017|10999|11028.5|11010.5|11015.1|10997.1|0
1666253400000|2022-10-20 08:10:00|11016.8|10998.8|11001.6|10983.6|11017.2|10999.2|10997.6|10979.6|0
1666253700000|2022-10-20 08:15:00|11001.5|10983.5|11019.1|11001.1|11021.7|11003.7|11001.5|10983.5|0
1666254000000|2022-10-20 08:20:00|11019.5|11001.5|11019.7|11001.7|11025.1|11007.1|11014.8|10996.8|0
1666254300000|2022-10-20 08:25:00|11019.1|11001.1|11010.8|10992.8|11021.2|11003.2|11006.2|10988.2|0
1666254600000|2022-10-20 08:30:00|11011|10993|11020.2|11002.2|11023.5|11005.5|11005.5|10987.5|0
1666254900000|2022-10-20 08:35:00|11020|11002|11026.5|11008.5|11034.2|11016.2|11019.8|11001.8|0
1666255200000|2022-10-20 08:40:00|11026.7|11008.7|11034|11016|11034.7|11016.7|11023.3|11005.3|0
1666255500000|2022-10-20 08:45:00|11033.6|11015.6|11034.5|11016.5|11036.1|11018.1|11030.1|11012.1|0
1666255800000|2022-10-20 08:50:00|11035.2|11017.2|11025.3|11007.3|11036.2|11018.2|11022.3|11004.3|0
1666256100000|2022-10-20 08:55:00|11025.5|11007.5|11017.2|10999.2|11025.5|11007.5|11011.7|10993.7|0
1666256400000|2022-10-20 09:00:00|11017|10999|11017.8|10999.8|11022.6|11004.6|11013.2|10995.2|0
1666256700000|2022-10-20 09:05:00|11016.6|10998.6|11029.6|11011.6|11030.8|11012.8|11016.1|10998.1|0
1666257000000|2022-10-20 09:10:00|11029.8|11011.8|11026.7|11008.7|11033|11015|11022.6|11004.6|0
1666257300000|2022-10-20 09:15:00|11027.8|11009.8|11031.7|11013.7|11040.3|11022.3|11024.7|11006.7|0
1666257600000|2022-10-20 09:20:00|11031.6|11013.6|11024.1|11006.1|11035.2|11017.2|11023|11005|0
1666257900000|2022-10-20 09:25:00|11024.7|11006.7|11028.6|11010.6|11032.1|11014.1|11020.6|11002.6|0
1666258200000|2022-10-20 09:30:00|11029.1|11011.1|11049.7|11031.7|11051|11033|11029.1|11011.1|0
1666258500000|2022-10-20 09:35:00|11050.1|11032.1|11049.5|11031.5|11057.7|11039.7|11048|11030|0
1666258800000|2022-10-20 09:40:00|11049.3|11031.3|11044.3|11026.3|11053.8|11035.8|11043|11025|0
1666259100000|2022-10-20 09:45:00|11044.6|11026.6|11066|11048|11066|11048|11044.6|11026.6|0
1666259400000|2022-10-20 09:50:00|11065|11047|11060.7|11042.7|11065.1|11047.1|11053.2|11035.2|0
1666259700000|2022-10-20 09:55:00|11060.6|11042.6|11048.1|11030.1|11062.3|11044.3|11045.5|11027.5|0
1666260000000|2022-10-20 10:00:00|11047|11029|11036.1|11018.1|11052.6|11034.6|11034.2|11016.2|0
1666260300000|2022-10-20 10:05:00|11036.2|11018.2|11036.7|11018.7|11048.1|11030.1|11036.1|11018.1|0
1666260600000|2022-10-20 10:10:00|11037.3|11019.3|11039.2|11021.2|11039.7|11021.7|11034.2|11016.2|0
1666260900000|2022-10-20 10:15:00|11039.1|11021.1|11042.3|11024.3|11044.2|11026.2|11037.1|11019.1|0
1666261200000|2022-10-20 10:20:00|11042.8|11024.8|11051.3|11033.3|11051.7|11033.7|11037.6|11019.6|0
1666261500000|2022-10-20 10:25:00|11051.5|11033.5|11055.3|11037.3|11063|11045|11050.2|11032.2|0
1666261800000|2022-10-20 10:30:00|11056|11038|11060.7|11042.7|11065.3|11047.3|11054.8|11036.8|0
1666262100000|2022-10-20 10:35:00|11061.1|11043.1|11072.1|11054.1|11074.8|11056.8|11060.8|11042.8|0
1666262400000|2022-10-20 10:40:00|11072.6|11054.6|11093.7|11075.7|11101.6|11083.6|11072.6|11054.6|0
1666262700000|2022-10-20 10:45:00|11095.2|11077.2|11090.6|11072.6|11096.6|11078.6|11078.5|11060.5|0
1666263000000|2022-10-20 10:50:00|11093.2|11075.2|11133.3|11115.3|11138.3|11120.3|11090.8|11072.8|0
1666263300000|2022-10-20 10:55:00|11130.2|11112.2|11123.3|11105.3|11140.6|11122.6|11110.1|11092.1|0
1666263600000|2022-10-20 11:00:00|11121.6|11103.6|11137.8|11119.8|11140.5|11122.5|11111.6|11093.6|0
1666263900000|2022-10-20 11:05:00|11137.5|11119.5|11128.5|11110.5|11138|11120|11119.2|11101.2|0
1666264200000|2022-10-20 11:10:00|11127.2|11109.2|11125.2|11107.2|11149.7|11131.7|11123.2|11105.2|0
1666264500000|2022-10-20 11:15:00|11126|11108|11136.5|11118.5|11145.2|11127.2|11123.1|11105.1|0
1666264800000|2022-10-20 11:20:00|11137.6|11119.6|11123.1|11105.1|11141.2|11123.2|11120.3|11102.3|0
1666265100000|2022-10-20 11:25:00|11123.6|11105.6|11114.6|11096.6|11126.3|11108.3|11113.7|11095.7|0
1666265400000|2022-10-20 11:30:00|11114.3|11096.3|11107.7|11089.7|11123.2|11105.2|11103.3|11085.3|0
1666265700000|2022-10-20 11:35:00|11108.6|11090.6|11106.2|11088.2|11115|11097|11101.1|11083.1|0
1666266000000|2022-10-20 11:40:00|11106.6|11088.6|11088.2|11070.2|11108.3|11090.3|11088.2|11070.2|0
1666266300000|2022-10-20 11:45:00|11087.7|11069.7|11107.3|11089.3|11111.1|11093.1|11087.7|11069.7|0
1666266600000|2022-10-20 11:50:00|11107.1|11089.1|11108.7|11090.7|11110.6|11092.6|11093.7|11075.7|0
1666266900000|2022-10-20 11:55:00|11108.8|11090.8|11121.5|11103.5|11123.7|11105.7|11108.8|11090.8|0
1666267200000|2022-10-20 12:00:00|11121.3|11103.3|11134.7|11116.7|11135.5|11117.5|11118.1|11100.1|0
1666267500000|2022-10-20 12:05:00|11134.2|11116.2|11115.1|11097.1|11135.2|11117.2|11108.6|11090.6|0
1666267800000|2022-10-20 12:10:00|11115|11097|11113.3|11095.3|11119.2|11101.2|11105.8|11087.8|0
1666268100000|2022-10-20 12:15:00|11114|11096|11123.5|11105.5|11131.3|11113.3|11113.6|11095.6|0
1666268400000|2022-10-20 12:20:00|11127.1|11109.1|11163.1|11145.1|11166.8|11148.8|11127.1|11109.1|0
1666268700000|2022-10-20 12:25:00|11161.8|11143.8|11150|11132|11163.2|11145.2|11147|11129|0
1666269000000|2022-10-20 12:30:00|11150.7|11132.7|11127.8|11109.8|11179|11161|11124.1|11106.1|0
1666269300000|2022-10-20 12:35:00|11128.8|11110.8|11105.2|11087.2|11131.6|11113.6|11081.7|11063.7|0
1666269600000|2022-10-20 12:40:00|11103.5|11085.5|11073.1|11055.1|11108|11090|11065.5|11047.5|0
1666269900000|2022-10-20 12:45:00|11071.7|11053.7|11080.6|11062.6|11083.6|11065.6|11062.6|11044.6|0
1666270200000|2022-10-20 12:50:00|11079.8|11061.8|11092.1|11074.1|11107.7|11089.7|11078.8|11060.8|0
1666270500000|2022-10-20 12:55:00|11091.5|11073.5|11047.8|11029.8|11094.3|11076.3|11047.3|11029.3|0
1666270800000|2022-10-20 13:00:00|11049.7|11031.7|11056.6|11038.6|11066.1|11048.1|11046.1|11028.1|0
1666271100000|2022-10-20 13:05:00|11057.3|11039.3|11084.7|11066.7|11085.8|11067.8|11055.3|11037.3|0
1666271400000|2022-10-20 13:10:00|11083.8|11065.8|11076.7|11058.7|11083.8|11065.8|11067.7|11049.7|0
1666271700000|2022-10-20 13:15:00|11077.2|11059.2|11083.8|11065.8|11091.8|11073.8|11073.6|11055.6|0
1666272000000|2022-10-20 13:20:00|11082.8|11064.8|11083.2|11065.2|11091.1|11073.1|11081.5|11063.5|0
1666272300000|2022-10-20 13:25:00|11080.3|11062.3|11075|11057|11080.3|11062.3|11068.8|11050.8|0
1666272600000|2022-10-20 13:30:00|11073.2|11055.2|11107.5|11089.5|11122.2|11104.2|11070.2|11052.2|0
1666272900000|2022-10-20 13:35:00|11106.2|11088.2|11070.8|11052.8|11106.2|11088.2|11062.7|11044.7|0
1666273200000|2022-10-20 13:40:00|11069.3|11051.3|11122.8|11104.8|11126.6|11108.6|11054.7|11036.7|0
1666273500000|2022-10-20 13:45:00|11124.6|11106.6|11154.5|11136.5|11163.6|11145.6|11120.1|11102.1|0
1666273800000|2022-10-20 13:50:00|11156.7|11138.7|11172.6|11154.6|11190.7|11172.7|11151.2|11133.2|0
1666274100000|2022-10-20 13:55:00|11171.8|11153.8|11164.1|11146.1|11186.1|11168.1|11162.3|11144.3|0
1666274400000|2022-10-20 14:00:00|11165|11147|11208.5|11190.5|11209.2|11191.2|11156.3|11138.3|0
1666274700000|2022-10-20 14:05:00|11208.2|11190.2|11243.5|11225.5|11249.5|11231.5|11205.7|11187.7|0
1666275000000|2022-10-20 14:10:00|11245.5|11227.5|11227.8|11209.8|11253.5|11235.5|11220.4|11202.4|0
1666275300000|2022-10-20 14:15:00|11227.5|11209.5|11275|11257|11277.5|11259.5|11227.5|11209.5|0
1666275600000|2022-10-20 14:20:00|11274.8|11256.8|11276.9|11258.9|11291.7|11273.7|11271|11253|0
1666275900000|2022-10-20 14:25:00|11277.5|11259.5|11274.5|11256.5|11278.3|11260.3|11257.5|11239.5|0
1666276200000|2022-10-20 14:30:00|11278|11260|11241.9|11223.9|11284.7|11266.7|11231.3|11213.3|0
1666276500000|2022-10-20 14:35:00|11243.2|11225.2|11255.5|11237.5|11255.8|11237.8|11233.8|11215.8|0
1666276800000|2022-10-20 14:40:00|11256.2|11238.2|11247.3|11229.3|11258.8|11240.8|11227.9|11209.9|0
1666277100000|2022-10-20 14:45:00|11246.5|11228.5|11253.5|11235.5|11263.5|11245.5|11244.5|11226.5|0
1666277400000|2022-10-20 14:50:00|11252.5|11234.5|11242.9|11224.9|11262.9|11244.9|11242.9|11224.9|0
1666277700000|2022-10-20 14:55:00|11242.8|11224.8|11281.5|11263.5|11282.3|11264.3|11242.8|11224.8|0
1666278000000|2022-10-20 15:00:00|11282.5|11264.5|11253.5|11235.5|11288.8|11270.8|11252.5|11234.5|0
1666278300000|2022-10-20 15:05:00|11251.4|11233.4|11271.8|11253.8|11273.3|11255.3|11249.3|11231.3|0
1666278600000|2022-10-20 15:10:00|11272.8|11254.8|11282|11264|11288.3|11270.3|11263.5|11245.5|0
1666278900000|2022-10-20 15:15:00|11279.5|11261.5|11249|11231|11282.9|11264.9|11247|11229|0
1666279200000|2022-10-20 15:20:00|11249.8|11231.8|11253.8|11235.8|11261.5|11243.5|11240.5|11222.5|0
1666279500000|2022-10-20 15:25:00|11255.3|11237.3|11228.8|11210.8|11258.2|11240.2|11211.8|11193.8|0
1666279800000|2022-10-20 15:30:00|11229.8|11211.8|11246.5|11228.5|11255|11237|11228.3|11210.3|0
1666280100000|2022-10-20 15:35:00|11247.5|11229.5|11263.8|11245.8|11270.5|11252.5|11241.5|11223.5|0
1666280400000|2022-10-20 15:40:00|11263.5|11245.5|11261.5|11243.5|11272.4|11254.4|11257.7|11239.7|0
1666280700000|2022-10-20 15:45:00|11263|11245|11266.3|11248.3|11267|11249|11246|11228|0
1666281000000|2022-10-20 15:50:00|11265.8|11247.8|11261.5|11243.5|11275.5|11257.5|11259|11241|0
1666281300000|2022-10-20 15:55:00|11260.3|11242.3|11234.8|11216.8|11262.8|11244.8|11231.3|11213.3|0
1666281600000|2022-10-20 16:00:00|11235.5|11217.5|11212.8|11194.8|11238|11220|11204.3|11186.3|0
1666281900000|2022-10-20 16:05:00|11213|11195|11181.5|11163.5|11217.5|11199.5|11173.4|11155.4|0
1666282200000|2022-10-20 16:10:00|11180.8|11162.8|11180.4|11162.4|11190.5|11172.5|11169.8|11151.8|0
1666282500000|2022-10-20 16:15:00|11181.5|11163.5|11192.3|11174.3|11201.9|11183.9|11177|11159|0
1666282800000|2022-10-20 16:20:00|11190.7|11172.7|11166.8|11148.8|11191.8|11173.8|11153.5|11135.5|0
1666283100000|2022-10-20 16:25:00|11166.5|11148.5|11153|11135|11167.2|11149.2|11142.3|11124.3|0
1666283400000|2022-10-20 16:30:00|11152.9|11134.9|11149.5|11131.5|11166.3|11148.3|11146.3|11128.3|0
1666283700000|2022-10-20 16:35:00|11149.3|11131.3|11136.3|11118.3|11158.5|11140.5|11130.2|11112.2|0
1666284000000|2022-10-20 16:40:00|11138.6|11120.6|11133.6|11115.6|11147.4|11129.4|11128.6|11110.6|0
1666284300000|2022-10-20 16:45:00|11134.8|11116.8|11128.1|11110.1|11134.8|11116.8|11109.1|11091.1|0
1666284600000|2022-10-20 16:50:00|11128.3|11110.3|11124.4|11106.4|11135.9|11117.9|11117.1|11099.1|0
1666284900000|2022-10-20 16:55:00|11125.1|11107.1|11139.1|11121.1|11140.8|11122.8|11118.8|11100.8|0
1666285200000|2022-10-20 17:00:00|11138.1|11120.1|11141.8|11123.8|11144.9|11126.9|11123.1|11105.1|0
1666285500000|2022-10-20 17:05:00|11142.1|11124.1|11091.6|11073.6|11142.1|11124.1|11080.1|11062.1|0
1666285800000|2022-10-20 17:10:00|11091.1|11073.1|11102.8|11084.8|11116.3|11098.3|11086.1|11068.1|0
1666286100000|2022-10-20 17:15:00|11101.6|11083.6|11096.1|11078.1|11106.6|11088.6|11090.8|11072.8|0
1666286400000|2022-10-20 17:20:00|11095.9|11077.9|11095.6|11077.6|11117.9|11099.9|11089.6|11071.6|0
1666286700000|2022-10-20 17:25:00|11097.6|11079.6|11109.3|11091.3|11115.3|11097.3|11095.6|11077.6|0
1666287000000|2022-10-20 17:30:00|11109.1|11091.1|11094.6|11076.6|11112.1|11094.1|11089.1|11071.1|0
1666287300000|2022-10-20 17:35:00|11093.6|11075.6|11096.1|11078.1|11108.9|11090.9|11090.3|11072.3|0
1666287600000|2022-10-20 17:40:00|11093.3|11075.3|11087.1|11069.1|11100.9|11082.9|11072.6|11054.6|0
1666287900000|2022-10-20 17:45:00|11087.3|11069.3|11052.8|11034.8|11091.3|11073.3|11049.3|11031.3|0
1666288200000|2022-10-20 17:50:00|11052.1|11034.1|11050.6|11032.6|11060.7|11042.7|11039.1|11021.1|0
1666288500000|2022-10-20 17:55:00|11049.3|11031.3|11059.8|11041.8|11060.1|11042.1|11040.1|11022.1|0
1666288800000|2022-10-20 18:00:00|11057.8|11039.8|11055.4|11037.4|11063.8|11045.8|11049.1|11031.1|0
1666289100000|2022-10-20 18:05:00|11055.1|11037.1|11039.6|11021.6|11059.6|11041.6|11026.8|11008.8|0
1666289400000|2022-10-20 18:10:00|11041.8|11023.8|11023.6|11005.6|11046.7|11028.7|11019.8|11001.8|0
1666289700000|2022-10-20 18:15:00|11023.8|11005.8|11034.8|11016.8|11040.3|11022.3|11019.6|11001.6|0
1666290000000|2022-10-20 18:20:00|11033.6|11015.6|11021.8|11003.8|11037.7|11019.7|11019.1|11001.1|0
1666290300000|2022-10-20 18:25:00|11020.8|11002.8|11021.6|11003.6|11029.8|11011.8|11015.3|10997.3|0
1666290600000|2022-10-20 18:30:00|11018.1|11000.1|11047.3|11029.3|11051.1|11033.1|11015.1|10997.1|0
1666290900000|2022-10-20 18:35:00|11048.3|11030.3|11037.3|11019.3|11052.1|11034.1|11032.8|11014.8|0
1666291200000|2022-10-20 18:40:00|11036.8|11018.8|11011.1|10993.1|11037.3|11019.3|11009.6|10991.6|0
1666291500000|2022-10-20 18:45:00|11011.2|10993.2|11023.8|11005.8|11031.2|11013.2|11005.1|10987.1|0
1666291800000|2022-10-20 18:50:00|11026.3|11008.3|11042.8|11024.8|11045.6|11027.6|11016.8|10998.8|0
1666292100000|2022-10-20 18:55:00|11041.9|11023.9|11047.3|11029.3|11063.8|11045.8|11040.3|11022.3|0
1666292400000|2022-10-20 19:00:00|11046.8|11028.8|11047.6|11029.6|11060.6|11042.6|11046.3|11028.3|0
1666292700000|2022-10-20 19:05:00|11048.7|11030.7|11073.6|11055.6|11081.6|11063.6|11047.6|11029.6|0
1666293000000|2022-10-20 19:10:00|11073.4|11055.4|11071.1|11053.1|11077.8|11059.8|11056.1|11038.1|0
1666293300000|2022-10-20 19:15:00|11070.6|11052.6|11051.3|11033.3|11070.8|11052.8|11049.9|11031.9|0
1666293600000|2022-10-20 19:20:00|11050.3|11032.3|11046.8|11028.8|11053.6|11035.6|11034.6|11016.6|0
1666293900000|2022-10-20 19:25:00|11047.1|11029.1|11046.6|11028.6|11053.3|11035.3|11033.7|11015.7|0
1666294200000|2022-10-20 19:30:00|11045.8|11027.8|11023.6|11005.6|11047.3|11029.3|11022.8|11004.8|0
1666294500000|2022-10-20 19:35:00|11023.1|11005.1|11030.1|11012.1|11042.8|11024.8|11020.3|11002.3|0
1666294800000|2022-10-20 19:40:00|11030.2|11012.2|11053.6|11035.6|11056.7|11038.7|11024.8|11006.8|0
1666295100000|2022-10-20 19:45:00|11048.8|11030.8|11056.7|11038.7|11061.3|11043.3|11036.6|11018.6|0
1666295400000|2022-10-20 19:50:00|11056.1|11038.1|11070.1|11052.1|11080.6|11062.6|11052.6|11034.6|0
1666295700000|2022-10-20 19:55:00|11073.1|11055.1|11056.4|11038.4|11078.2|11060.2|11051|11033|0
1666296000000|2022-10-20 20:00:00|11052|11034|11063.9|11045.9|11071.9|11053.9|11050.9|11032.9|0
1666296300000|2022-10-20 20:05:00|11064.4|11046.4|11072.7|11054.7|11073.7|11055.7|11054.8|11036.8|0
1666296600000|2022-10-20 20:10:00|11057|11039|11058.4|11040.4|11091.3|11073.3|11031.8|11013.8|0
1666296900000|2022-10-20 20:15:00|11058.7|11040.7|11037|11019|11058.7|11040.7|11030.8|11012.8|0
1666297200000|2022-10-20 20:20:00|11037.7|11019.7|11022.7|11004.7|11039.2|11021.2|11022.7|11004.7|0
1666297500000|2022-10-20 20:25:00|11022.8|11004.8|11026.5|11008.5|11027.2|11009.2|11017|10999|0
1666297800000|2022-10-20 20:30:00|11027|11009|11025.8|11007.8|11033.5|11015.5|11015.8|10997.8|0
1666298100000|2022-10-20 20:35:00|11026|11008|11033.2|11015.2|11037.2|11019.2|11025.3|11007.3|0
1666298400000|2022-10-20 20:40:00|11033.3|11015.3|11037.5|11019.5|11038.5|11020.5|11030.8|11012.8|0
1666298700000|2022-10-20 20:45:00|11037.3|11019.3|11036.8|11018.8|11038.8|11020.8|11033|11015|0
1666299000000|2022-10-20 20:50:00|11037|11019|11027|11009|11037.8|11019.8|11024.8|11006.8|0
1666299300000|2022-10-20 20:55:00|11027.2|11009.2|11024.8|11006.8|11038.8|11020.8|11023.3|11005.3|0
1666299600000|2022-10-20 21:00:00|11025.7|11007.7|11027.2|11009.2|11027.5|11009.5|11024.9|11006.9|0
1666299900000|2022-10-20 21:05:00|11027.4|11009.4|11031.4|11013.4|11032.3|11014.3|11025.1|11007.1|0
1666300200000|2022-10-20 21:10:00|11032|11014|11030.8|11012.8|11033|11015|11029.9|11011.9|0
1666300500000|2022-10-20 21:15:00|11030.9|11012.9|11032.7|11014.7|11035|11017|11030.3|11012.3|0
1666300800000|2022-10-20 21:20:00|11032.4|11014.4|11031.9|11013.9|11034.6|11016.6|11031.2|11013.2|0
1666301100000|2022-10-20 21:25:00|11032|11014|11030.1|11012.1|11034.4|11016.4|11030.1|11012.1|0
1666301400000|2022-10-20 21:30:00|11030.2|11012.2|11030.8|11012.8|11032.3|11014.3|11029.6|11011.6|0
1666301700000|2022-10-20 21:35:00|11030.6|11012.6|11032.3|11014.3|11033.1|11015.1|11030.4|11012.4|0
1666302000000|2022-10-20 21:40:00|11031.8|11013.8|11027.7|11009.7|11032.1|11014.1|11027.7|11009.7|0
1666302300000|2022-10-20 21:45:00|11029.1|11011.1|11027.1|11009.1|11029.4|11011.4|11027.1|11009.1|0
1666302600000|2022-10-20 21:50:00|11028.3|11010.3|11025.5|11007.5|11028.3|11010.3|11025.2|11007.2|0
1666302900000|2022-10-20 21:55:00|11025.6|11007.6|11025.3|11007.3|11026.4|11008.4|11024.5|11006.5|0
1666303200000|2022-10-20 22:00:00|11026.9|11008.9|11018.2|11000.2|11027.2|11009.2|11005|10987|0
1666303500000|2022-10-20 22:05:00|11018.3|11000.3|11001.3|10983.3|11019.2|11001.2|11001|10983|0
1666303800000|2022-10-20 22:10:00|11001.5|10983.5|11007.9|10989.9|11012.7|10994.7|11000.7|10982.7|0
1666304100000|2022-10-20 22:15:00|11007.8|10989.8|11007.2|10989.2|11012.2|10994.2|11005.8|10987.8|0
1666304400000|2022-10-20 22:20:00|11006.9|10988.9|11012.8|10994.8|11014.8|10996.8|11004.9|10986.9|0
1666304700000|2022-10-20 22:25:00|11013|10995|10999.8|10981.8|11013|10995|10999.8|10981.8|0
1666305000000|2022-10-20 22:30:00|10999.7|10981.7|10988.5|10970.5|11001.3|10983.3|10980|10962|0
1666305300000|2022-10-20 22:35:00|10988.7|10970.7|10986.7|10968.7|10989.7|10971.7|10982.2|10964.2|0
1666305600000|2022-10-20 22:40:00|10986.8|10968.8|10984|10966|10987.4|10969.4|10982.3|10964.3|0
1666305900000|2022-10-20 22:45:00|10983.8|10965.8|10977.8|10959.8|10984.9|10966.9|10976.7|10958.7|0
1666306200000|2022-10-20 22:50:00|10978|10960|10985.3|10967.3|10985.8|10967.8|10978|10960|0
1666306500000|2022-10-20 22:55:00|10985.4|10967.4|10983|10965|10985.8|10967.8|10981.8|10963.8|0
1666306800000|2022-10-20 23:00:00|10983.9|10965.9|10984.9|10966.9|10989|10971|10981.3|10963.3|0
1666307100000|2022-10-20 23:05:00|10984.7|10966.7|10972.4|10954.4|10984.8|10966.8|10967.5|10949.5|0
1666307400000|2022-10-20 23:10:00|10972.3|10954.3|10964.7|10946.7|10972.9|10954.9|10962|10944|0
1666307700000|2022-10-20 23:15:00|10964.5|10946.5|10969.9|10951.9|10970.9|10952.9|10961.7|10943.7|0
1666308000000|2022-10-20 23:20:00|10969.7|10951.7|10967.5|10949.5|10972.7|10954.7|10967|10949|0
1666308300000|2022-10-20 23:25:00|10967.9|10949.9|10966.4|10948.4|10970.9|10952.9|10963.8|10945.8|0
1666308600000|2022-10-20 23:30:00|10964.2|10946.2|10973.5|10955.5|10979|10961|10963.9|10945.9|0
1666308900000|2022-10-20 23:35:00|10973.7|10955.7|10980.9|10962.9|10981|10963|10971.8|10953.8|0
1666309200000|2022-10-20 23:40:00|10980.5|10962.5|10983.5|10965.5|10983.5|10965.5|10977.8|10959.8|0
1666309500000|2022-10-20 23:45:00|10983.3|10965.3|10978.2|10960.2|10984.2|10966.2|10978.2|10960.2|0
1666309800000|2022-10-20 23:50:00|10978|10960|10978.2|10960.2|10980.9|10962.9|10975.7|10957.7|0
1666310100000|2022-10-20 23:55:00|10978.3|10960.3|10985|10967|10986.3|10968.3|10978.2|10960.2|0
1666310400000|2022-10-21 00:00:00|10984.9|10966.9|10982.9|10964.9|10986.8|10968.8|10980.4|10962.4|0
1666310700000|2022-10-21 00:05:00|10983|10965|10967.5|10949.5|10984.4|10966.4|10961.5|10943.5|0
1666311000000|2022-10-21 00:10:00|10967.2|10949.2|10960.5|10942.5|10971.4|10953.4|10952.5|10934.5|0
1666311300000|2022-10-21 00:15:00|10960.4|10942.4|10964.8|10946.8|10970.2|10952.2|10960.4|10942.4|0
1666311600000|2022-10-21 00:20:00|10965|10947|10963.9|10945.9|10967.5|10949.5|10962.2|10944.2|0
1666311900000|2022-10-21 00:25:00|10963.5|10945.5|10965.5|10947.5|10969.2|10951.2|10963.3|10945.3|0
1666312200000|2022-10-21 00:30:00|10965.4|10947.4|10960.3|10942.3|10967.9|10949.9|10954.2|10936.2|0
1666312500000|2022-10-21 00:35:00|10960.2|10942.2|10982.4|10964.4|10983.8|10965.8|10959|10941|0
1666312800000|2022-10-21 00:40:00|10983|10965|10988.5|10970.5|10990|10972|10978.2|10960.2|0
1666313100000|2022-10-21 00:45:00|10988.4|10970.4|10993.4|10975.4|10994.5|10976.5|10985.3|10967.3|0
1666313400000|2022-10-21 00:50:00|10993.3|10975.3|11000.7|10982.7|11003|10985|10989|10971|0
1666313700000|2022-10-21 00:55:00|11000.4|10982.4|10992.8|10974.8|11000.4|10982.4|10991.9|10973.9|0
1666314000000|2022-10-21 01:00:00|10995.4|10977.4|10990.9|10972.9|10996.2|10978.2|10987.9|10969.9|0
1666314300000|2022-10-21 01:05:00|10991|10973|10979.3|10961.3|10991.2|10973.2|10976.8|10958.8|0
1666314600000|2022-10-21 01:10:00|10978.7|10960.7|10983|10965|10986.2|10968.2|10977.4|10959.4|0
1666314900000|2022-10-21 01:15:00|10983.8|10965.8|10998.3|10980.3|11002.4|10984.4|10983.5|10965.5|0
1666315200000|2022-10-21 01:20:00|10997.7|10979.7|10989.5|10971.5|10997.7|10979.7|10987.2|10969.2|0
1666315500000|2022-10-21 01:25:00|10989.8|10971.8|10992.2|10974.2|10992.7|10974.7|10983.7|10965.7|0
1666315800000|2022-10-21 01:30:00|10991.9|10973.9|10988.2|10970.2|10996.7|10978.7|10986.5|10968.5|0
1666316100000|2022-10-21 01:35:00|10988.5|10970.5|10994.2|10976.2|10999.8|10981.8|10983.3|10965.3|0
1666316400000|2022-10-21 01:40:00|10994.9|10976.9|10994.4|10976.4|10997.7|10979.7|10988.4|10970.4|0
1666316700000|2022-10-21 01:45:00|10993.9|10975.9|10994.8|10976.8|10998.8|10980.8|10989.2|10971.2|0
1666317000000|2022-10-21 01:50:00|10994.7|10976.7|10990.2|10972.2|10995.2|10977.2|10987.5|10969.5|0
1666317300000|2022-10-21 01:55:00|10990.3|10972.3|10984.3|10966.3|10994.2|10976.2|10984.3|10966.3|0
1666317600000|2022-10-21 02:00:00|10983.7|10965.7|10989.4|10971.4|10994.8|10976.8|10981.5|10963.5|0
1666317900000|2022-10-21 02:05:00|10989.9|10971.9|10986.5|10968.5|10992.2|10974.2|10984.7|10966.7|0
1666318200000|2022-10-21 02:10:00|10987.2|10969.2|10987.8|10969.8|10993.7|10975.7|10985.5|10967.5|0
1666318500000|2022-10-21 02:15:00|10987.9|10969.9|10997.4|10979.4|10997.7|10979.7|10987.9|10969.9|0
1666318800000|2022-10-21 02:20:00|10997.3|10979.3|11005.4|10987.4|11012.8|10994.8|10994.9|10976.9|0
1666319100000|2022-10-21 02:25:00|11005|10987|11005.5|10987.5|11007.3|10989.3|11003.2|10985.2|0
1666319400000|2022-10-21 02:30:00|11005.7|10987.7|11014|10996|11018.2|11000.2|11005|10987|0
1666319700000|2022-10-21 02:35:00|11013.9|10995.9|11011.9|10993.9|11013.9|10995.9|11009|10991|0
1666320000000|2022-10-21 02:40:00|11012|10994|11011.8|10993.8|11012|10994|11006.3|10988.3|0
1666320300000|2022-10-21 02:45:00|11012.5|10994.5|11008.3|10990.3|11017.7|10999.7|11007.7|10989.7|0
1666320600000|2022-10-21 02:50:00|11008.8|10990.8|11008|10990|11009.8|10991.8|11006.3|10988.3|0
1666320900000|2022-10-21 02:55:00|11007.9|10989.9|11013.7|10995.7|11014.9|10996.9|11006.3|10988.3|0
1666321200000|2022-10-21 03:00:00|11012.7|10994.7|11022|11004|11025.2|11007.2|11011.5|10993.5|0
1666321500000|2022-10-21 03:05:00|11022.3|11004.3|11018.4|11000.4|11023.2|11005.2|11016.8|10998.8|0
1666321800000|2022-10-21 03:10:00|11018|11000|11024.3|11006.3|11026|11008|11017.8|10999.8|0
1666322100000|2022-10-21 03:15:00|11025.2|11007.2|11022.5|11004.5|11027|11009|11021.8|11003.8|0
1666322400000|2022-10-21 03:20:00|11022.7|11004.7|11017.2|10999.2|11022.7|11004.7|11017.2|10999.2|0
1666322700000|2022-10-21 03:25:00|11018.5|11000.5|11020.2|11002.2|11024|11006|11018.5|11000.5|0
1666323000000|2022-10-21 03:30:00|11020|11002|11009|10991|11021.7|11003.7|11008.8|10990.8|0
1666323300000|2022-10-21 03:35:00|11008.9|10990.9|10999.2|10981.2|11011|10993|10999.2|10981.2|0
1666323600000|2022-10-21 03:40:00|10999.3|10981.3|10987.2|10969.2|11001.5|10983.5|10987.2|10969.2|0
1666323900000|2022-10-21 03:45:00|10987|10969|10994|10976|10994.3|10976.3|10986.4|10968.4|0
1666324200000|2022-10-21 03:50:00|10993.9|10975.9|10992.8|10974.8|10995|10977|10989|10971|0
1666324500000|2022-10-21 03:55:00|10992.7|10974.7|10990.7|10972.7|10993.7|10975.7|10984.8|10966.8|0
1666324800000|2022-10-21 04:00:00|10990.2|10972.2|10983.3|10965.3|10990.9|10972.9|10982.8|10964.8|0
1666325100000|2022-10-21 04:05:00|10982.8|10964.8|10979.7|10961.7|10985.7|10967.7|10975.7|10957.7|0
1666325400000|2022-10-21 04:10:00|10979.5|10961.5|10980|10962|10982.4|10964.4|10978.9|10960.9|0
1666325700000|2022-10-21 04:15:00|10979.5|10961.5|10984.8|10966.8|10985.2|10967.2|10975.9|10957.9|0
1666326000000|2022-10-21 04:20:00|10984.7|10966.7|10989.4|10971.4|10990.7|10972.7|10984.7|10966.7|0
1666326300000|2022-10-21 04:25:00|10989.2|10971.2|10989.4|10971.4|10994.3|10976.3|10988.4|10970.4|0
1666326600000|2022-10-21 04:30:00|10989.3|10971.3|10985.8|10967.8|10990.4|10972.4|10981.5|10963.5|0
1666326900000|2022-10-21 04:35:00|10986|10968|10980.3|10962.3|10986|10968|10979.7|10961.7|0
1666327200000|2022-10-21 04:40:00|10980.4|10962.4|10986.3|10968.3|10986.3|10968.3|10979.5|10961.5|0
1666327500000|2022-10-21 04:45:00|10985.3|10967.3|10983|10965|10990|10972|10982.9|10964.9|0
1666327800000|2022-10-21 04:50:00|10982.5|10964.5|10978|10960|10983.5|10965.5|10976|10958|0
1666328100000|2022-10-21 04:55:00|10977.9|10959.9|10985.5|10967.5|10985.8|10967.8|10972.5|10954.5|0
1666328400000|2022-10-21 05:00:00|10985.3|10967.3|10986.3|10968.3|10988.2|10970.2|10979.5|10961.5|0
1666328700000|2022-10-21 05:05:00|10987.2|10969.2|10979|10961|10987.2|10969.2|10974.4|10956.4|0
1666329000000|2022-10-21 05:10:00|10979.5|10961.5|10976.8|10958.8|10981.3|10963.3|10974.9|10956.9|0
1666329300000|2022-10-21 05:15:00|10975.7|10957.7|10974.4|10956.4|10978.8|10960.8|10972.3|10954.3|0
1666329600000|2022-10-21 05:20:00|10974.8|10956.8|10974.4|10956.4|10980.2|10962.2|10969.4|10951.4|0
1666329900000|2022-10-21 05:25:00|10975.5|10957.5|10972.8|10954.8|10981|10963|10972.8|10954.8|0
1666330200000|2022-10-21 05:30:00|10973.3|10955.3|10973.4|10955.4|10976.4|10958.4|10971|10953|0
1666330500000|2022-10-21 05:35:00|10972.8|10954.8|10982.3|10964.3|10983.9|10965.9|10972.4|10954.4|0
1666330800000|2022-10-21 05:40:00|10982.4|10964.4|10982.5|10964.5|10984.7|10966.7|10976.8|10958.8|0
1666331100000|2022-10-21 05:45:00|10981.9|10963.9|10983|10965|10989.8|10971.8|10981|10963|0
1666331400000|2022-10-21 05:50:00|10983.2|10965.2|10984.2|10966.2|10986.4|10968.4|10980.3|10962.3|0
1666331700000|2022-10-21 05:55:00|10984|10966|10982.3|10964.3|10986.2|10968.2|10980.4|10962.4|0
1666332000000|2022-10-21 06:00:00|10980.4|10962.4|10984.4|10966.4|10987.3|10969.3|10971.8|10953.8|0
1666332300000|2022-10-21 06:05:00|10984|10966|10997.8|10979.8|11004.7|10986.7|10979.5|10961.5|0
1666332600000|2022-10-21 06:10:00|10997.5|10979.5|11003.3|10985.3|11006.4|10988.4|10994.3|10976.3|0
1666332900000|2022-10-21 06:15:00|11003|10985|10984.7|10966.7|11003.2|10985.2|10984.7|10966.7|0
1666333200000|2022-10-21 06:20:00|10984.8|10966.8|10986.2|10968.2|10993.2|10975.2|10984.3|10966.3|0
1666333500000|2022-10-21 06:25:00|10986.3|10968.3|10984.3|10966.3|10990|10972|10982.5|10964.5|0
1666333800000|2022-10-21 06:30:00|10984.4|10966.4|10984.4|10966.4|10995.4|10977.4|10979|10961|0
1666334100000|2022-10-21 06:35:00|10984.3|10966.3|10992|10974|10993.2|10975.2|10983.9|10965.9|0
1666334400000|2022-10-21 06:40:00|10991.8|10973.8|11003.3|10985.3|11007.3|10989.3|10990.7|10972.7|0
1666334700000|2022-10-21 06:45:00|11004.2|10986.2|11016.7|10998.7|11016.7|10998.7|11004.2|10986.2|0
1666335000000|2022-10-21 06:50:00|11017|10999|11008.5|10990.5|11017|10999|11007.3|10989.3|0
1666335300000|2022-10-21 06:55:00|11007.7|10989.7|11003.8|10985.8|11008.7|10990.7|11001|10983|0
1666335600000|2022-10-21 07:00:00|11003.2|10985.2|10998.7|10980.7|11003.2|10985.2|10991.2|10973.2|0
1666335900000|2022-10-21 07:05:00|10998.3|10980.3|10979.9|10961.9|10998.9|10980.9|10971.3|10953.3|0
1666336200000|2022-10-21 07:10:00|10979|10961|10979.2|10961.2|10990.9|10972.9|10977.3|10959.3|0
1666336500000|2022-10-21 07:15:00|10979.3|10961.3|11003.8|10985.8|11007.3|10989.3|10976.4|10958.4|0
1666336800000|2022-10-21 07:20:00|11003.7|10985.7|11045.4|11027.4|11050.2|11032.2|11003.7|10985.7|0
1666337100000|2022-10-21 07:25:00|11046|11028|11034.4|11016.4|11050.5|11032.5|11027.7|11009.7|0
1666337400000|2022-10-21 07:30:00|11033.7|11015.7|11030.2|11012.2|11038.2|11020.2|11025.7|11007.7|0
1666337700000|2022-10-21 07:35:00|11031.3|11013.3|11029.4|11011.4|11034|11016|11024.2|11006.2|0
1666338000000|2022-10-21 07:40:00|11029.5|11011.5|11027.3|11009.3|11031|11013|11022.2|11004.2|0
1666338300000|2022-10-21 07:45:00|11028.3|11010.3|11012.8|10994.8|11028.4|11010.4|11006.5|10988.5|0
1666338600000|2022-10-21 07:50:00|11012.7|10994.7|10995.2|10977.2|11014|10996|10992.8|10974.8|0
1666338900000|2022-10-21 07:55:00|10994.9|10976.9|10982.8|10964.8|10999.2|10981.2|10981.8|10963.8|0
1666339200000|2022-10-21 08:00:00|10981.9|10963.9|10978.3|10960.3|10982.4|10964.4|10968.9|10950.9|0
1666339500000|2022-10-21 08:05:00|10978.5|10960.5|10978|10960|10980.3|10962.3|10971.7|10953.7|0
1666339800000|2022-10-21 08:10:00|10977.4|10959.4|10979.2|10961.2|10986.8|10968.8|10974.5|10956.5|0
1666340100000|2022-10-21 08:15:00|10978|10960|10979|10961|10985.7|10967.7|10967|10949|0
1666340400000|2022-10-21 08:20:00|10978.8|10960.8|10962.9|10944.9|10978.8|10960.8|10957.4|10939.4|0
1666340700000|2022-10-21 08:25:00|10962.8|10944.8|10963.4|10945.4|10966.3|10948.3|10955.9|10937.9|0
1666341000000|2022-10-21 08:30:00|10964.3|10946.3|10950.4|10932.4|10964.8|10946.8|10946.5|10928.5|0
1666341300000|2022-10-21 08:35:00|10949.7|10931.7|10948.3|10930.3|10959.3|10941.3|10944.3|10926.3|0
1666341600000|2022-10-21 08:40:00|10947.8|10929.8|10948.9|10930.9|10950.2|10932.2|10941.8|10923.8|0
1666341900000|2022-10-21 08:45:00|10943.7|10925.7|10956.9|10938.9|10957|10939|10942|10924|0
1666342200000|2022-10-21 08:50:00|10957|10939|10946.5|10928.5|10957.8|10939.8|10943.4|10925.4|0
1666342500000|2022-10-21 08:55:00|10946.3|10928.3|10952.8|10934.8|10953.4|10935.4|10943.9|10925.9|0
1666342800000|2022-10-21 09:00:00|10954|10936|10953.8|10935.8|10964.5|10946.5|10951.2|10933.2|0
1666343100000|2022-10-21 09:05:00|10953.5|10935.5|10949.8|10931.8|10958.8|10940.8|10933.4|10915.4|0
1666343400000|2022-10-21 09:10:00|10950.4|10932.4|10951.3|10933.3|10961.4|10943.4|10946.2|10928.2|0
1666343700000|2022-10-21 09:15:00|10950.8|10932.8|10937.9|10919.9|10953.5|10935.5|10937.4|10919.4|0
1666344000000|2022-10-21 09:20:00|10937.7|10919.7|10937|10919|10945.9|10927.9|10932.9|10914.9|0
1666344300000|2022-10-21 09:25:00|10937.8|10919.8|10956.3|10938.3|10957.2|10939.2|10936.3|10918.3|0
1666344600000|2022-10-21 09:30:00|10955.7|10937.7|10952.7|10934.7|10959.2|10941.2|10942.5|10924.5|0
1666344900000|2022-10-21 09:35:00|10952.8|10934.8|10951|10933|10961.3|10943.3|10946.7|10928.7|0
1666345200000|2022-10-21 09:40:00|10950.3|10932.3|10947.4|10929.4|10951|10933|10941.8|10923.8|0
1666345500000|2022-10-21 09:45:00|10948|10930|10958.3|10940.3|10959.8|10941.8|10946.2|10928.2|0
1666345800000|2022-10-21 09:50:00|10957.7|10939.7|10969.9|10951.9|10971.3|10953.3|10952.5|10934.5|0
1666346100000|2022-10-21 09:55:00|10969.8|10951.8|10966|10948|10970.9|10952.9|10962.9|10944.9|0
1666346400000|2022-10-21 10:00:00|10965.2|10947.2|10970.5|10952.5|10972.8|10954.8|10958.7|10940.7|0
1666346700000|2022-10-21 10:05:00|10969.7|10951.7|10960.3|10942.3|10973.4|10955.4|10957|10939|0
1666347000000|2022-10-21 10:10:00|10960.8|10942.8|10953.7|10935.7|10960.9|10942.9|10950.3|10932.3|0
1666347300000|2022-10-21 10:15:00|10953.9|10935.9|10953.3|10935.3|10955.7|10937.7|10947.8|10929.8|0
1666347600000|2022-10-21 10:20:00|10953.2|10935.2|10949.7|10931.7|10959.9|10941.9|10949.2|10931.2|0
1666347900000|2022-10-21 10:25:00|10949.3|10931.3|10955.3|10937.3|10956.3|10938.3|10947.3|10929.3|0
1666348200000|2022-10-21 10:30:00|10954.9|10936.9|10946.4|10928.4|10957.5|10939.5|10944.2|10926.2|0
1666348500000|2022-10-21 10:35:00|10945.9|10927.9|10956.5|10938.5|10957.9|10939.9|10944.8|10926.8|0
1666348800000|2022-10-21 10:40:00|10956|10938|10950.4|10932.4|10959.8|10941.8|10948.8|10930.8|0
1666349100000|2022-10-21 10:45:00|10950.5|10932.5|10951.4|10933.4|10954.2|10936.2|10945.3|10927.3|0
1666349400000|2022-10-21 10:50:00|10951.3|10933.3|10968.3|10950.3|10973.7|10955.7|10947.9|10929.9|0
1666349700000|2022-10-21 10:55:00|10968.4|10950.4|10967.9|10949.9|10973.7|10955.7|10964.3|10946.3|0
1666350000000|2022-10-21 11:00:00|10967.8|10949.8|10964.8|10946.8|10973.5|10955.5|10961.2|10943.2|0
1666350300000|2022-10-21 11:05:00|10963.4|10945.4|10964.8|10946.8|10974.3|10956.3|10962.4|10944.4|0
1666350600000|2022-10-21 11:10:00|10964.9|10946.9|10955.3|10937.3|10965.5|10947.5|10954|10936|0
1666350900000|2022-10-21 11:15:00|10954.8|10936.8|10973.3|10955.3|10973.4|10955.4|10954.5|10936.5|0
1666351200000|2022-10-21 11:20:00|10973|10955|10981.2|10963.2|10991.9|10973.9|10968|10950|0
1666351500000|2022-10-21 11:25:00|10982.3|10964.3|10983.8|10965.8|10988.2|10970.2|10977|10959|0
1666351800000|2022-10-21 11:30:00|10983.7|10965.7|10984|10966|10986.8|10968.8|10976|10958|0
1666352100000|2022-10-21 11:35:00|10983.4|10965.4|10980.5|10962.5|10991.9|10973.9|10979.5|10961.5|0
1666352400000|2022-10-21 11:40:00|10980.9|10962.9|10973.3|10955.3|10983|10965|10972.3|10954.3|0
1666352700000|2022-10-21 11:45:00|10973.8|10955.8|10972.8|10954.8|10985|10967|10969.2|10951.2|0
1666353000000|2022-10-21 11:50:00|10973.3|10955.3|10960.8|10942.8|10974.9|10956.9|10958.4|10940.4|0
1666353300000|2022-10-21 11:55:00|10960.5|10942.5|10947.8|10929.8|10960.9|10942.9|10947.3|10929.3|0
1666353600000|2022-10-21 12:00:00|10948.7|10930.7|10939.3|10921.3|10954|10936|10935.8|10917.8|0
1666353900000|2022-10-21 12:05:00|10939.2|10921.2|10944.9|10926.9|10946.3|10928.3|10938.5|10920.5|0
1666354200000|2022-10-21 12:10:00|10945.2|10927.2|10930.5|10912.5|10945.2|10927.2|10928.8|10910.8|0
1666354500000|2022-10-21 12:15:00|10930.8|10912.8|10915.9|10897.9|10931.5|10913.5|10905.4|10887.4|0
1666354800000|2022-10-21 12:20:00|10915.3|10897.3|10914.4|10896.4|10916.8|10898.8|10904.8|10886.8|0
1666355100000|2022-10-21 12:25:00|10913.8|10895.8|10915|10897|10925|10907|10912.3|10894.3|0
1666355400000|2022-10-21 12:30:00|10913.8|10895.8|10910.8|10892.8|10920.5|10902.5|10902.9|10884.9|0
1666355700000|2022-10-21 12:35:00|10910.7|10892.7|10916.5|10898.5|10919.8|10901.8|10906.7|10888.7|0
1666356000000|2022-10-21 12:40:00|10916.7|10898.7|10924.3|10906.3|10931.9|10913.9|10911.9|10893.9|0
1666356300000|2022-10-21 12:45:00|10925|10907|10917|10899|10931|10913|10911.9|10893.9|0
1666356600000|2022-10-21 12:50:00|10916.2|10898.2|10918.5|10900.5|10922|10904|10904|10886|0
1666356900000|2022-10-21 12:55:00|10917.8|10899.8|10947.7|10929.7|10958.3|10940.3|10912|10894|0
1666357200000|2022-10-21 13:00:00|10948.3|10930.3|10997.9|10979.9|11054.5|11036.5|10948.3|10930.3|0
1666357500000|2022-10-21 13:05:00|10995.3|10977.3|11052.3|11034.3|11066.8|11048.8|10989.7|10971.7|0
1666357800000|2022-10-21 13:10:00|11053.9|11035.9|10992.5|10974.5|11060.8|11042.8|10978|10960|0
1666358100000|2022-10-21 13:15:00|10993.8|10975.8|10979.4|10961.4|11010.8|10992.8|10979.4|10961.4|0
1666358400000|2022-10-21 13:20:00|10978.2|10960.2|11006.4|10988.4|11018.2|11000.2|10978.2|10960.2|0
1666358700000|2022-10-21 13:25:00|11006.5|10988.5|11009|10991|11028.9|11010.9|10998.3|10980.3|0
1666359000000|2022-10-21 13:30:00|11006.2|10988.2|10995.5|10977.5|11049.2|11031.2|10963.5|10945.5|0
1666359300000|2022-10-21 13:35:00|10988.3|10970.3|11024.8|11006.8|11033.5|11015.5|10964.2|10946.2|0
1666359600000|2022-10-21 13:40:00|11019.4|11001.4|11047.3|11029.3|11051|11033|10974.3|10956.3|0
1666359900000|2022-10-21 13:45:00|11044.8|11026.8|11056.3|11038.3|11093|11075|11030.2|11012.2|0
1666360200000|2022-10-21 13:50:00|11058.3|11040.3|11097|11079|11108.7|11090.7|11032.7|11014.7|0
1666360500000|2022-10-21 13:55:00|11096.8|11078.8|11120.4|11102.4|11120.4|11102.4|11075.2|11057.2|0
1666360800000|2022-10-21 14:00:00|11124.4|11106.4|11129.7|11111.7|11138.4|11120.4|11107.9|11089.9|0
1666361100000|2022-10-21 14:05:00|11130|11112|11158.4|11140.4|11187.9|11169.9|11123.7|11105.7|0
1666361400000|2022-10-21 14:10:00|11160.2|11142.2|11165.7|11147.7|11171.2|11153.2|11140.7|11122.7|0
1666361700000|2022-10-21 14:15:00|11163.7|11145.7|11150.4|11132.4|11170.2|11152.2|11136.2|11118.2|0
1666362000000|2022-10-21 14:20:00|11149.9|11131.9|11101.4|11083.4|11163.5|11145.5|11098.2|11080.2|0
1666362300000|2022-10-21 14:25:00|11100.7|11082.7|11076|11058|11102.4|11084.4|11074.5|11056.5|0
1666362600000|2022-10-21 14:30:00|11074.7|11056.7|11081|11063|11105|11087|11073.4|11055.4|0
1666362900000|2022-10-21 14:35:00|11078.5|11060.5|11063.4|11045.4|11086.1|11068.1|11048.7|11030.7|0
1666363200000|2022-10-21 14:40:00|11064.2|11046.2|11080.7|11062.7|11092|11074|11056.9|11038.9|0
1666363500000|2022-10-21 14:45:00|11078.6|11060.6|11111.7|11093.7|11113.1|11095.1|11071.5|11053.5|0
1666363800000|2022-10-21 14:50:00|11109.4|11091.4|11103.2|11085.2|11120.1|11102.1|11099|11081|0
1666364100000|2022-10-21 14:55:00|11104|11086|11054.6|11036.6|11111.1|11093.1|11050.4|11032.4|0
1666364400000|2022-10-21 15:00:00|11056.4|11038.4|11035.7|11017.7|11062.4|11044.4|11018.6|11000.6|0
1666364700000|2022-10-21 15:05:00|11035.9|11017.9|11051.2|11033.2|11056|11038|11030.4|11012.4|0
1666365000000|2022-10-21 15:10:00|11051.6|11033.6|11055.9|11037.9|11074.7|11056.7|11043.9|11025.9|0
1666365300000|2022-10-21 15:15:00|11052.5|11034.5|11044.9|11026.9|11069.1|11051.1|11038|11020|0
1666365600000|2022-10-21 15:20:00|11044.1|11026.1|11057.7|11039.7|11080.7|11062.7|11026.2|11008.2|0
1666365900000|2022-10-21 15:25:00|11058.5|11040.5|11088.2|11070.2|11097.5|11079.5|11058.5|11040.5|0
1666366200000|2022-10-21 15:30:00|11088.5|11070.5|11120.7|11102.7|11132.7|11114.7|11086.6|11068.6|0
1666366500000|2022-10-21 15:35:00|11118.7|11100.7|11091.4|11073.4|11124.2|11106.2|11084|11066|0
1666366800000|2022-10-21 15:40:00|11091.5|11073.5|11145.5|11127.5|11153.2|11135.2|11088.7|11070.7|0
1666367100000|2022-10-21 15:45:00|11144|11126|11155.2|11137.2|11161.5|11143.5|11126.4|11108.4|0
1666367400000|2022-10-21 15:50:00|11155.5|11137.5|11150.9|11132.9|11167.7|11149.7|11138.5|11120.5|0
1666367700000|2022-10-21 15:55:00|11151|11133|11178.2|11160.2|11178.2|11160.2|11140.1|11122.1|0
1666368000000|2022-10-21 16:00:00|11179.4|11161.4|11206.5|11188.5|11214.5|11196.5|11179.4|11161.4|0
1666368300000|2022-10-21 16:05:00|11207.5|11189.5|11186|11168|11207.7|11189.7|11181.7|11163.7|0
1666368600000|2022-10-21 16:10:00|11185.5|11167.5|11189.5|11171.5|11192.5|11174.5|11157.7|11139.7|0
1666368900000|2022-10-21 16:15:00|11190.7|11172.7|11165|11147|11191.5|11173.5|11159.7|11141.7|0
1666369200000|2022-10-21 16:20:00|11164.5|11146.5|11184.5|11166.5|11188.6|11170.6|11152.7|11134.7|0
1666369500000|2022-10-21 16:25:00|11185.6|11167.6|11153.9|11135.9|11189.7|11171.7|11150.7|11132.7|0
1666369800000|2022-10-21 16:30:00|11152.5|11134.5|11177.5|11159.5|11182.4|11164.4|11147|11129|0
1666370100000|2022-10-21 16:35:00|11178.4|11160.4|11158.7|11140.7|11197.4|11179.4|11152.2|11134.2|0
1666370400000|2022-10-21 16:40:00|11159|11141|11177.7|11159.7|11187.7|11169.7|11159|11141|0
1666370700000|2022-10-21 16:45:00|11179.9|11161.9|11204.7|11186.7|11211.2|11193.2|11177.7|11159.7|0
1666371000000|2022-10-21 16:50:00|11205.5|11187.5|11217.5|11199.5|11222.2|11204.2|11205|11187|0
1666371300000|2022-10-21 16:55:00|11215.7|11197.7|11198.2|11180.2|11221.1|11203.1|11191.5|11173.5|0
1666371600000|2022-10-21 17:00:00|11199.7|11181.7|11219.2|11201.2|11221.7|11203.7|11197.1|11179.1|0
1666371900000|2022-10-21 17:05:00|11220.5|11202.5|11205.5|11187.5|11224.5|11206.5|11200.7|11182.7|0
1666372200000|2022-10-21 17:10:00|11204.9|11186.9|11202.2|11184.2|11210.2|11192.2|11196.7|11178.7|0
1666372500000|2022-10-21 17:15:00|11208|11190|11218.5|11200.5|11219|11201|11190|11172|0
1666372800000|2022-10-21 17:20:00|11217.5|11199.5|11196.5|11178.5|11223.6|11205.6|11194.1|11176.1|0
1666373100000|2022-10-21 17:25:00|11196|11178|11207.1|11189.1|11216.7|11198.7|11193.1|11175.1|0
1666373400000|2022-10-21 17:30:00|11207.2|11189.2|11208.2|11190.2|11233.7|11215.7|11206.9|11188.9|0
1666373700000|2022-10-21 17:35:00|11206.7|11188.7|11216.2|11198.2|11217.5|11199.5|11202.5|11184.5|0
1666374000000|2022-10-21 17:40:00|11217|11199|11219.5|11201.5|11235|11217|11217|11199|0
1666374300000|2022-10-21 17:45:00|11220.7|11202.7|11239.7|11221.7|11240|11222|11220.5|11202.5|0
1666374600000|2022-10-21 17:50:00|11240.7|11222.7|11246.9|11228.9|11254.2|11236.2|11239|11221|0
1666374900000|2022-10-21 17:55:00|11247.2|11229.2|11257|11239|11257.7|11239.7|11243|11225|0
1666375200000|2022-10-21 18:00:00|11257.7|11239.7|11270.7|11252.7|11273.9|11255.9|11256.5|11238.5|0
1666375500000|2022-10-21 18:05:00|11270.5|11252.5|11279.2|11261.2|11283.2|11265.2|11267|11249|0
1666375800000|2022-10-21 18:10:00|11279.5|11261.5|11277.7|11259.7|11286|11268|11274.6|11256.6|0
1666310400000|2022-10-21 00:00:00|10984.9|10966.9|10982.9|10964.9|10986.8|10968.8|10980.4|10962.4|0
1666310700000|2022-10-21 00:05:00|10983|10965|10967.5|10949.5|10984.4|10966.4|10961.5|10943.5|0
1666311000000|2022-10-21 00:10:00|10967.2|10949.2|10960.5|10942.5|10971.4|10953.4|10952.5|10934.5|0
1666311300000|2022-10-21 00:15:00|10960.4|10942.4|10964.8|10946.8|10970.2|10952.2|10960.4|10942.4|0
1666311600000|2022-10-21 00:20:00|10965|10947|10963.9|10945.9|10967.5|10949.5|10962.2|10944.2|0
1666311900000|2022-10-21 00:25:00|10963.5|10945.5|10965.5|10947.5|10969.2|10951.2|10963.3|10945.3|0
1666312200000|2022-10-21 00:30:00|10965.4|10947.4|10960.3|10942.3|10967.9|10949.9|10954.2|10936.2|0
1666312500000|2022-10-21 00:35:00|10960.2|10942.2|10982.4|10964.4|10983.8|10965.8|10959|10941|0
1666312800000|2022-10-21 00:40:00|10983|10965|10988.5|10970.5|10990|10972|10978.2|10960.2|0
1666313100000|2022-10-21 00:45:00|10988.4|10970.4|10993.4|10975.4|10994.5|10976.5|10985.3|10967.3|0
1666313400000|2022-10-21 00:50:00|10993.3|10975.3|11000.7|10982.7|11003|10985|10989|10971|0
1666313700000|2022-10-21 00:55:00|11000.4|10982.4|10992.8|10974.8|11000.4|10982.4|10991.9|10973.9|0
1666314000000|2022-10-21 01:00:00|10995.4|10977.4|10990.9|10972.9|10996.2|10978.2|10987.9|10969.9|0
1666314300000|2022-10-21 01:05:00|10991|10973|10979.3|10961.3|10991.2|10973.2|10976.8|10958.8|0
1666314600000|2022-10-21 01:10:00|10978.7|10960.7|10983|10965|10986.2|10968.2|10977.4|10959.4|0
1666314900000|2022-10-21 01:15:00|10983.8|10965.8|10998.3|10980.3|11002.4|10984.4|10983.5|10965.5|0
1666315200000|2022-10-21 01:20:00|10997.7|10979.7|10989.5|10971.5|10997.7|10979.7|10987.2|10969.2|0
1666315500000|2022-10-21 01:25:00|10989.8|10971.8|10992.2|10974.2|10992.7|10974.7|10983.7|10965.7|0
1666315800000|2022-10-21 01:30:00|10991.9|10973.9|10988.2|10970.2|10996.7|10978.7|10986.5|10968.5|0
1666316100000|2022-10-21 01:35:00|10988.5|10970.5|10994.2|10976.2|10999.8|10981.8|10983.3|10965.3|0
1666316400000|2022-10-21 01:40:00|10994.9|10976.9|10994.4|10976.4|10997.7|10979.7|10988.4|10970.4|0
1666316700000|2022-10-21 01:45:00|10993.9|10975.9|10994.8|10976.8|10998.8|10980.8|10989.2|10971.2|0
1666317000000|2022-10-21 01:50:00|10994.7|10976.7|10990.2|10972.2|10995.2|10977.2|10987.5|10969.5|0
1666317300000|2022-10-21 01:55:00|10990.3|10972.3|10984.3|10966.3|10994.2|10976.2|10984.3|10966.3|0
1666317600000|2022-10-21 02:00:00|10983.7|10965.7|10989.4|10971.4|10994.8|10976.8|10981.5|10963.5|0
1666317900000|2022-10-21 02:05:00|10989.9|10971.9|10986.5|10968.5|10992.2|10974.2|10984.7|10966.7|0
1666318200000|2022-10-21 02:10:00|10987.2|10969.2|10987.8|10969.8|10993.7|10975.7|10985.5|10967.5|0
1666318500000|2022-10-21 02:15:00|10987.9|10969.9|10997.4|10979.4|10997.7|10979.7|10987.9|10969.9|0
1666318800000|2022-10-21 02:20:00|10997.3|10979.3|11005.4|10987.4|11012.8|10994.8|10994.9|10976.9|0
1666319100000|2022-10-21 02:25:00|11005|10987|11005.5|10987.5|11007.3|10989.3|11003.2|10985.2|0
1666319400000|2022-10-21 02:30:00|11005.7|10987.7|11014|10996|11018.2|11000.2|11005|10987|0
1666319700000|2022-10-21 02:35:00|11013.9|10995.9|11011.9|10993.9|11013.9|10995.9|11009|10991|0
1666320000000|2022-10-21 02:40:00|11012|10994|11011.8|10993.8|11012|10994|11006.3|10988.3|0
1666320300000|2022-10-21 02:45:00|11012.5|10994.5|11008.3|10990.3|11017.7|10999.7|11007.7|10989.7|0
1666320600000|2022-10-21 02:50:00|11008.8|10990.8|11008|10990|11009.8|10991.8|11006.3|10988.3|0
1666320900000|2022-10-21 02:55:00|11007.9|10989.9|11013.7|10995.7|11014.9|10996.9|11006.3|10988.3|0
1666321200000|2022-10-21 03:00:00|11012.7|10994.7|11022|11004|11025.2|11007.2|11011.5|10993.5|0
1666321500000|2022-10-21 03:05:00|11022.3|11004.3|11018.4|11000.4|11023.2|11005.2|11016.8|10998.8|0
1666321800000|2022-10-21 03:10:00|11018|11000|11024.3|11006.3|11026|11008|11017.8|10999.8|0
1666322100000|2022-10-21 03:15:00|11025.2|11007.2|11022.5|11004.5|11027|11009|11021.8|11003.8|0
1666322400000|2022-10-21 03:20:00|11022.7|11004.7|11017.2|10999.2|11022.7|11004.7|11017.2|10999.2|0
1666322700000|2022-10-21 03:25:00|11018.5|11000.5|11020.2|11002.2|11024|11006|11018.5|11000.5|0
1666323000000|2022-10-21 03:30:00|11020|11002|11009|10991|11021.7|11003.7|11008.8|10990.8|0
1666323300000|2022-10-21 03:35:00|11008.9|10990.9|10999.2|10981.2|11011|10993|10999.2|10981.2|0
1666323600000|2022-10-21 03:40:00|10999.3|10981.3|10987.2|10969.2|11001.5|10983.5|10987.2|10969.2|0
1666323900000|2022-10-21 03:45:00|10987|10969|10994|10976|10994.3|10976.3|10986.4|10968.4|0
1666324200000|2022-10-21 03:50:00|10993.9|10975.9|10992.8|10974.8|10995|10977|10989|10971|0
1666324500000|2022-10-21 03:55:00|10992.7|10974.7|10990.7|10972.7|10993.7|10975.7|10984.8|10966.8|0
1666324800000|2022-10-21 04:00:00|10990.2|10972.2|10983.3|10965.3|10990.9|10972.9|10982.8|10964.8|0
1666325100000|2022-10-21 04:05:00|10982.8|10964.8|10979.7|10961.7|10985.7|10967.7|10975.7|10957.7|0
1666325400000|2022-10-21 04:10:00|10979.5|10961.5|10980|10962|10982.4|10964.4|10978.9|10960.9|0
1666325700000|2022-10-21 04:15:00|10979.5|10961.5|10984.8|10966.8|10985.2|10967.2|10975.9|10957.9|0
1666326000000|2022-10-21 04:20:00|10984.7|10966.7|10989.4|10971.4|10990.7|10972.7|10984.7|10966.7|0
1666326300000|2022-10-21 04:25:00|10989.2|10971.2|10989.4|10971.4|10994.3|10976.3|10988.4|10970.4|0
1666326600000|2022-10-21 04:30:00|10989.3|10971.3|10985.8|10967.8|10990.4|10972.4|10981.5|10963.5|0
1666326900000|2022-10-21 04:35:00|10986|10968|10980.3|10962.3|10986|10968|10979.7|10961.7|0
1666327200000|2022-10-21 04:40:00|10980.4|10962.4|10986.3|10968.3|10986.3|10968.3|10979.5|10961.5|0
1666327500000|2022-10-21 04:45:00|10985.3|10967.3|10983|10965|10990|10972|10982.9|10964.9|0
1666327800000|2022-10-21 04:50:00|10982.5|10964.5|10978|10960|10983.5|10965.5|10976|10958|0
1666328100000|2022-10-21 04:55:00|10977.9|10959.9|10985.5|10967.5|10985.8|10967.8|10972.5|10954.5|0
1666328400000|2022-10-21 05:00:00|10985.3|10967.3|10986.3|10968.3|10988.2|10970.2|10979.5|10961.5|0
1666328700000|2022-10-21 05:05:00|10987.2|10969.2|10979|10961|10987.2|10969.2|10974.4|10956.4|0
1666329000000|2022-10-21 05:10:00|10979.5|10961.5|10976.8|10958.8|10981.3|10963.3|10974.9|10956.9|0
1666329300000|2022-10-21 05:15:00|10975.7|10957.7|10974.4|10956.4|10978.8|10960.8|10972.3|10954.3|0
1666329600000|2022-10-21 05:20:00|10974.8|10956.8|10974.4|10956.4|10980.2|10962.2|10969.4|10951.4|0
1666329900000|2022-10-21 05:25:00|10975.5|10957.5|10972.8|10954.8|10981|10963|10972.8|10954.8|0
1666330200000|2022-10-21 05:30:00|10973.3|10955.3|10973.4|10955.4|10976.4|10958.4|10971|10953|0
1666330500000|2022-10-21 05:35:00|10972.8|10954.8|10982.3|10964.3|10983.9|10965.9|10972.4|10954.4|0
1666330800000|2022-10-21 05:40:00|10982.4|10964.4|10982.5|10964.5|10984.7|10966.7|10976.8|10958.8|0
1666331100000|2022-10-21 05:45:00|10981.9|10963.9|10983|10965|10989.8|10971.8|10981|10963|0
1666331400000|2022-10-21 05:50:00|10983.2|10965.2|10984.2|10966.2|10986.4|10968.4|10980.3|10962.3|0
1666331700000|2022-10-21 05:55:00|10984|10966|10982.3|10964.3|10986.2|10968.2|10980.4|10962.4|0
1666332000000|2022-10-21 06:00:00|10980.4|10962.4|10984.4|10966.4|10987.3|10969.3|10971.8|10953.8|0
1666332300000|2022-10-21 06:05:00|10984|10966|10997.8|10979.8|11004.7|10986.7|10979.5|10961.5|0
1666332600000|2022-10-21 06:10:00|10997.5|10979.5|11003.3|10985.3|11006.4|10988.4|10994.3|10976.3|0
1666332900000|2022-10-21 06:15:00|11003|10985|10984.7|10966.7|11003.2|10985.2|10984.7|10966.7|0
1666333200000|2022-10-21 06:20:00|10984.8|10966.8|10986.2|10968.2|10993.2|10975.2|10984.3|10966.3|0
1666333500000|2022-10-21 06:25:00|10986.3|10968.3|10984.3|10966.3|10990|10972|10982.5|10964.5|0
1666333800000|2022-10-21 06:30:00|10984.4|10966.4|10984.4|10966.4|10995.4|10977.4|10979|10961|0
1666334100000|2022-10-21 06:35:00|10984.3|10966.3|10992|10974|10993.2|10975.2|10983.9|10965.9|0
1666334400000|2022-10-21 06:40:00|10991.8|10973.8|11003.3|10985.3|11007.3|10989.3|10990.7|10972.7|0
1666334700000|2022-10-21 06:45:00|11004.2|10986.2|11016.7|10998.7|11016.7|10998.7|11004.2|10986.2|0
1666335000000|2022-10-21 06:50:00|11017|10999|11008.5|10990.5|11017|10999|11007.3|10989.3|0
1666335300000|2022-10-21 06:55:00|11007.7|10989.7|11003.8|10985.8|11008.7|10990.7|11001|10983|0
1666335600000|2022-10-21 07:00:00|11003.2|10985.2|10998.7|10980.7|11003.2|10985.2|10991.2|10973.2|0
1666335900000|2022-10-21 07:05:00|10998.3|10980.3|10979.9|10961.9|10998.9|10980.9|10971.3|10953.3|0
1666336200000|2022-10-21 07:10:00|10979|10961|10979.2|10961.2|10990.9|10972.9|10977.3|10959.3|0
1666336500000|2022-10-21 07:15:00|10979.3|10961.3|11003.8|10985.8|11007.3|10989.3|10976.4|10958.4|0
1666336800000|2022-10-21 07:20:00|11003.7|10985.7|11045.4|11027.4|11050.2|11032.2|11003.7|10985.7|0
1666337100000|2022-10-21 07:25:00|11046|11028|11034.4|11016.4|11050.5|11032.5|11027.7|11009.7|0
1666337400000|2022-10-21 07:30:00|11033.7|11015.7|11030.2|11012.2|11038.2|11020.2|11025.7|11007.7|0
1666337700000|2022-10-21 07:35:00|11031.3|11013.3|11029.4|11011.4|11034|11016|11024.2|11006.2|0
1666338000000|2022-10-21 07:40:00|11029.5|11011.5|11027.3|11009.3|11031|11013|11022.2|11004.2|0
1666338300000|2022-10-21 07:45:00|11028.3|11010.3|11012.8|10994.8|11028.4|11010.4|11006.5|10988.5|0
1666338600000|2022-10-21 07:50:00|11012.7|10994.7|10995.2|10977.2|11014|10996|10992.8|10974.8|0
1666338900000|2022-10-21 07:55:00|10994.9|10976.9|10982.8|10964.8|10999.2|10981.2|10981.8|10963.8|0
1666339200000|2022-10-21 08:00:00|10981.9|10963.9|10978.3|10960.3|10982.4|10964.4|10968.9|10950.9|0
1666339500000|2022-10-21 08:05:00|10978.5|10960.5|10978|10960|10980.3|10962.3|10971.7|10953.7|0
1666339800000|2022-10-21 08:10:00|10977.4|10959.4|10979.2|10961.2|10986.8|10968.8|10974.5|10956.5|0
1666340100000|2022-10-21 08:15:00|10978|10960|10979|10961|10985.7|10967.7|10967|10949|0
1666340400000|2022-10-21 08:20:00|10978.8|10960.8|10962.9|10944.9|10978.8|10960.8|10957.4|10939.4|0
1666340700000|2022-10-21 08:25:00|10962.8|10944.8|10963.4|10945.4|10966.3|10948.3|10955.9|10937.9|0
1666341000000|2022-10-21 08:30:00|10964.3|10946.3|10950.4|10932.4|10964.8|10946.8|10946.5|10928.5|0
1666341300000|2022-10-21 08:35:00|10949.7|10931.7|10948.3|10930.3|10959.3|10941.3|10944.3|10926.3|0
1666341600000|2022-10-21 08:40:00|10947.8|10929.8|10948.9|10930.9|10950.2|10932.2|10941.8|10923.8|0
1666341900000|2022-10-21 08:45:00|10943.7|10925.7|10956.9|10938.9|10957|10939|10942|10924|0
1666342200000|2022-10-21 08:50:00|10957|10939|10946.5|10928.5|10957.8|10939.8|10943.4|10925.4|0
1666342500000|2022-10-21 08:55:00|10946.3|10928.3|10952.8|10934.8|10953.4|10935.4|10943.9|10925.9|0
1666342800000|2022-10-21 09:00:00|10954|10936|10953.8|10935.8|10964.5|10946.5|10951.2|10933.2|0
1666343100000|2022-10-21 09:05:00|10953.5|10935.5|10949.8|10931.8|10958.8|10940.8|10933.4|10915.4|0
1666343400000|2022-10-21 09:10:00|10950.4|10932.4|10951.3|10933.3|10961.4|10943.4|10946.2|10928.2|0
1666343700000|2022-10-21 09:15:00|10950.8|10932.8|10937.9|10919.9|10953.5|10935.5|10937.4|10919.4|0
1666344000000|2022-10-21 09:20:00|10937.7|10919.7|10937|10919|10945.9|10927.9|10932.9|10914.9|0
1666344300000|2022-10-21 09:25:00|10937.8|10919.8|10956.3|10938.3|10957.2|10939.2|10936.3|10918.3|0
1666344600000|2022-10-21 09:30:00|10955.7|10937.7|10952.7|10934.7|10959.2|10941.2|10942.5|10924.5|0
1666344900000|2022-10-21 09:35:00|10952.8|10934.8|10951|10933|10961.3|10943.3|10946.7|10928.7|0
1666345200000|2022-10-21 09:40:00|10950.3|10932.3|10947.4|10929.4|10951|10933|10941.8|10923.8|0
1666345500000|2022-10-21 09:45:00|10948|10930|10958.3|10940.3|10959.8|10941.8|10946.2|10928.2|0
1666345800000|2022-10-21 09:50:00|10957.7|10939.7|10969.9|10951.9|10971.3|10953.3|10952.5|10934.5|0
1666346100000|2022-10-21 09:55:00|10969.8|10951.8|10966|10948|10970.9|10952.9|10962.9|10944.9|0
1666346400000|2022-10-21 10:00:00|10965.2|10947.2|10970.5|10952.5|10972.8|10954.8|10958.7|10940.7|0
1666346700000|2022-10-21 10:05:00|10969.7|10951.7|10960.3|10942.3|10973.4|10955.4|10957|10939|0
1666347000000|2022-10-21 10:10:00|10960.8|10942.8|10953.7|10935.7|10960.9|10942.9|10950.3|10932.3|0
1666347300000|2022-10-21 10:15:00|10953.9|10935.9|10953.3|10935.3|10955.7|10937.7|10947.8|10929.8|0
1666347600000|2022-10-21 10:20:00|10953.2|10935.2|10949.7|10931.7|10959.9|10941.9|10949.2|10931.2|0
1666347900000|2022-10-21 10:25:00|10949.3|10931.3|10955.3|10937.3|10956.3|10938.3|10947.3|10929.3|0
1666348200000|2022-10-21 10:30:00|10954.9|10936.9|10946.4|10928.4|10957.5|10939.5|10944.2|10926.2|0
1666348500000|2022-10-21 10:35:00|10945.9|10927.9|10956.5|10938.5|10957.9|10939.9|10944.8|10926.8|0
1666348800000|2022-10-21 10:40:00|10956|10938|10950.4|10932.4|10959.8|10941.8|10948.8|10930.8|0
1666349100000|2022-10-21 10:45:00|10950.5|10932.5|10951.4|10933.4|10954.2|10936.2|10945.3|10927.3|0
1666349400000|2022-10-21 10:50:00|10951.3|10933.3|10968.3|10950.3|10973.7|10955.7|10947.9|10929.9|0
1666349700000|2022-10-21 10:55:00|10968.4|10950.4|10967.9|10949.9|10973.7|10955.7|10964.3|10946.3|0
1666350000000|2022-10-21 11:00:00|10967.8|10949.8|10964.8|10946.8|10973.5|10955.5|10961.2|10943.2|0
1666350300000|2022-10-21 11:05:00|10963.4|10945.4|10964.8|10946.8|10974.3|10956.3|10962.4|10944.4|0
1666350600000|2022-10-21 11:10:00|10964.9|10946.9|10955.3|10937.3|10965.5|10947.5|10954|10936|0
1666350900000|2022-10-21 11:15:00|10954.8|10936.8|10973.3|10955.3|10973.4|10955.4|10954.5|10936.5|0
1666351200000|2022-10-21 11:20:00|10973|10955|10981.2|10963.2|10991.9|10973.9|10968|10950|0
1666351500000|2022-10-21 11:25:00|10982.3|10964.3|10983.8|10965.8|10988.2|10970.2|10977|10959|0
1666351800000|2022-10-21 11:30:00|10983.7|10965.7|10984|10966|10986.8|10968.8|10976|10958|0
1666352100000|2022-10-21 11:35:00|10983.4|10965.4|10980.5|10962.5|10991.9|10973.9|10979.5|10961.5|0
1666352400000|2022-10-21 11:40:00|10980.9|10962.9|10973.3|10955.3|10983|10965|10972.3|10954.3|0
1666352700000|2022-10-21 11:45:00|10973.8|10955.8|10972.8|10954.8|10985|10967|10969.2|10951.2|0
1666353000000|2022-10-21 11:50:00|10973.3|10955.3|10960.8|10942.8|10974.9|10956.9|10958.4|10940.4|0
1666353300000|2022-10-21 11:55:00|10960.5|10942.5|10947.8|10929.8|10960.9|10942.9|10947.3|10929.3|0
1666353600000|2022-10-21 12:00:00|10948.7|10930.7|10939.3|10921.3|10954|10936|10935.8|10917.8|0
1666353900000|2022-10-21 12:05:00|10939.2|10921.2|10944.9|10926.9|10946.3|10928.3|10938.5|10920.5|0
1666354200000|2022-10-21 12:10:00|10945.2|10927.2|10930.5|10912.5|10945.2|10927.2|10928.8|10910.8|0
1666354500000|2022-10-21 12:15:00|10930.8|10912.8|10915.9|10897.9|10931.5|10913.5|10905.4|10887.4|0
1666354800000|2022-10-21 12:20:00|10915.3|10897.3|10914.4|10896.4|10916.8|10898.8|10904.8|10886.8|0
1666355100000|2022-10-21 12:25:00|10913.8|10895.8|10915|10897|10925|10907|10912.3|10894.3|0
1666355400000|2022-10-21 12:30:00|10913.8|10895.8|10910.8|10892.8|10920.5|10902.5|10902.9|10884.9|0
1666355700000|2022-10-21 12:35:00|10910.7|10892.7|10916.5|10898.5|10919.8|10901.8|10906.7|10888.7|0
1666356000000|2022-10-21 12:40:00|10916.7|10898.7|10924.3|10906.3|10931.9|10913.9|10911.9|10893.9|0
1666356300000|2022-10-21 12:45:00|10925|10907|10917|10899|10931|10913|10911.9|10893.9|0
1666356600000|2022-10-21 12:50:00|10916.2|10898.2|10918.5|10900.5|10922|10904|10904|10886|0
1666356900000|2022-10-21 12:55:00|10917.8|10899.8|10947.7|10929.7|10958.3|10940.3|10912|10894|0
1666357200000|2022-10-21 13:00:00|10948.3|10930.3|10997.9|10979.9|11054.5|11036.5|10948.3|10930.3|0
1666357500000|2022-10-21 13:05:00|10995.3|10977.3|11052.3|11034.3|11066.8|11048.8|10989.7|10971.7|0
1666357800000|2022-10-21 13:10:00|11053.9|11035.9|10992.5|10974.5|11060.8|11042.8|10978|10960|0
1666358100000|2022-10-21 13:15:00|10993.8|10975.8|10979.4|10961.4|11010.8|10992.8|10979.4|10961.4|0
1666358400000|2022-10-21 13:20:00|10978.2|10960.2|11006.4|10988.4|11018.2|11000.2|10978.2|10960.2|0
1666358700000|2022-10-21 13:25:00|11006.5|10988.5|11009|10991|11028.9|11010.9|10998.3|10980.3|0
1666359000000|2022-10-21 13:30:00|11006.2|10988.2|10995.5|10977.5|11049.2|11031.2|10963.5|10945.5|0
1666359300000|2022-10-21 13:35:00|10988.3|10970.3|11024.8|11006.8|11033.5|11015.5|10964.2|10946.2|0
1666359600000|2022-10-21 13:40:00|11019.4|11001.4|11047.3|11029.3|11051|11033|10974.3|10956.3|0
1666359900000|2022-10-21 13:45:00|11044.8|11026.8|11056.3|11038.3|11093|11075|11030.2|11012.2|0
1666360200000|2022-10-21 13:50:00|11058.3|11040.3|11097|11079|11108.7|11090.7|11032.7|11014.7|0
1666360500000|2022-10-21 13:55:00|11096.8|11078.8|11120.4|11102.4|11120.4|11102.4|11075.2|11057.2|0
1666360800000|2022-10-21 14:00:00|11124.4|11106.4|11129.7|11111.7|11138.4|11120.4|11107.9|11089.9|0
1666361100000|2022-10-21 14:05:00|11130|11112|11158.4|11140.4|11187.9|11169.9|11123.7|11105.7|0
1666361400000|2022-10-21 14:10:00|11160.2|11142.2|11165.7|11147.7|11171.2|11153.2|11140.7|11122.7|0
1666361700000|2022-10-21 14:15:00|11163.7|11145.7|11150.4|11132.4|11170.2|11152.2|11136.2|11118.2|0
1666362000000|2022-10-21 14:20:00|11149.9|11131.9|11101.4|11083.4|11163.5|11145.5|11098.2|11080.2|0
1666362300000|2022-10-21 14:25:00|11100.7|11082.7|11076|11058|11102.4|11084.4|11074.5|11056.5|0
1666362600000|2022-10-21 14:30:00|11074.7|11056.7|11081|11063|11105|11087|11073.4|11055.4|0
1666362900000|2022-10-21 14:35:00|11078.5|11060.5|11063.4|11045.4|11086.1|11068.1|11048.7|11030.7|0
1666363200000|2022-10-21 14:40:00|11064.2|11046.2|11080.7|11062.7|11092|11074|11056.9|11038.9|0
1666363500000|2022-10-21 14:45:00|11078.6|11060.6|11111.7|11093.7|11113.1|11095.1|11071.5|11053.5|0
1666363800000|2022-10-21 14:50:00|11109.4|11091.4|11103.2|11085.2|11120.1|11102.1|11099|11081|0
1666364100000|2022-10-21 14:55:00|11104|11086|11054.6|11036.6|11111.1|11093.1|11050.4|11032.4|0
1666364400000|2022-10-21 15:00:00|11056.4|11038.4|11035.7|11017.7|11062.4|11044.4|11018.6|11000.6|0
1666364700000|2022-10-21 15:05:00|11035.9|11017.9|11051.2|11033.2|11056|11038|11030.4|11012.4|0
1666365000000|2022-10-21 15:10:00|11051.6|11033.6|11055.9|11037.9|11074.7|11056.7|11043.9|11025.9|0
1666365300000|2022-10-21 15:15:00|11052.5|11034.5|11044.9|11026.9|11069.1|11051.1|11038|11020|0
1666365600000|2022-10-21 15:20:00|11044.1|11026.1|11057.7|11039.7|11080.7|11062.7|11026.2|11008.2|0
1666365900000|2022-10-21 15:25:00|11058.5|11040.5|11088.2|11070.2|11097.5|11079.5|11058.5|11040.5|0
1666366200000|2022-10-21 15:30:00|11088.5|11070.5|11120.7|11102.7|11132.7|11114.7|11086.6|11068.6|0
1666366500000|2022-10-21 15:35:00|11118.7|11100.7|11091.4|11073.4|11124.2|11106.2|11084|11066|0
1666366800000|2022-10-21 15:40:00|11091.5|11073.5|11145.5|11127.5|11153.2|11135.2|11088.7|11070.7|0
1666367100000|2022-10-21 15:45:00|11144|11126|11155.2|11137.2|11161.5|11143.5|11126.4|11108.4|0
1666367400000|2022-10-21 15:50:00|11155.5|11137.5|11150.9|11132.9|11167.7|11149.7|11138.5|11120.5|0
1666367700000|2022-10-21 15:55:00|11151|11133|11178.2|11160.2|11178.2|11160.2|11140.1|11122.1|0
1666368000000|2022-10-21 16:00:00|11179.4|11161.4|11206.5|11188.5|11214.5|11196.5|11179.4|11161.4|0
1666368300000|2022-10-21 16:05:00|11207.5|11189.5|11186|11168|11207.7|11189.7|11181.7|11163.7|0
1666368600000|2022-10-21 16:10:00|11185.5|11167.5|11189.5|11171.5|11192.5|11174.5|11157.7|11139.7|0
1666368900000|2022-10-21 16:15:00|11190.7|11172.7|11165|11147|11191.5|11173.5|11159.7|11141.7|0
1666369200000|2022-10-21 16:20:00|11164.5|11146.5|11184.5|11166.5|11188.6|11170.6|11152.7|11134.7|0
1666369500000|2022-10-21 16:25:00|11185.6|11167.6|11153.9|11135.9|11189.7|11171.7|11150.7|11132.7|0
1666369800000|2022-10-21 16:30:00|11152.5|11134.5|11177.5|11159.5|11182.4|11164.4|11147|11129|0
1666370100000|2022-10-21 16:35:00|11178.4|11160.4|11158.7|11140.7|11197.4|11179.4|11152.2|11134.2|0
1666370400000|2022-10-21 16:40:00|11159|11141|11177.7|11159.7|11187.7|11169.7|11159|11141|0
1666370700000|2022-10-21 16:45:00|11179.9|11161.9|11204.7|11186.7|11211.2|11193.2|11177.7|11159.7|0
1666371000000|2022-10-21 16:50:00|11205.5|11187.5|11217.5|11199.5|11222.2|11204.2|11205|11187|0
1666371300000|2022-10-21 16:55:00|11215.7|11197.7|11198.2|11180.2|11221.1|11203.1|11191.5|11173.5|0
1666371600000|2022-10-21 17:00:00|11199.7|11181.7|11219.2|11201.2|11221.7|11203.7|11197.1|11179.1|0
1666371900000|2022-10-21 17:05:00|11220.5|11202.5|11205.5|11187.5|11224.5|11206.5|11200.7|11182.7|0
1666372200000|2022-10-21 17:10:00|11204.9|11186.9|11202.2|11184.2|11210.2|11192.2|11196.7|11178.7|0
1666372500000|2022-10-21 17:15:00|11208|11190|11218.5|11200.5|11219|11201|11190|11172|0
1666372800000|2022-10-21 17:20:00|11217.5|11199.5|11196.5|11178.5|11223.6|11205.6|11194.1|11176.1|0
1666373100000|2022-10-21 17:25:00|11196|11178|11207.1|11189.1|11216.7|11198.7|11193.1|11175.1|0
1666373400000|2022-10-21 17:30:00|11207.2|11189.2|11208.2|11190.2|11233.7|11215.7|11206.9|11188.9|0
1666373700000|2022-10-21 17:35:00|11206.7|11188.7|11216.2|11198.2|11217.5|11199.5|11202.5|11184.5|0
1666374000000|2022-10-21 17:40:00|11217|11199|11219.5|11201.5|11235|11217|11217|11199|0
1666374300000|2022-10-21 17:45:00|11220.7|11202.7|11239.7|11221.7|11240|11222|11220.5|11202.5|0
1666374600000|2022-10-21 17:50:00|11240.7|11222.7|11246.9|11228.9|11254.2|11236.2|11239|11221|0
1666374900000|2022-10-21 17:55:00|11247.2|11229.2|11257|11239|11257.7|11239.7|11243|11225|0
1666375200000|2022-10-21 18:00:00|11257.7|11239.7|11270.7|11252.7|11273.9|11255.9|11256.5|11238.5|0
1666375500000|2022-10-21 18:05:00|11270.5|11252.5|11279.2|11261.2|11283.2|11265.2|11267|11249|0
1666375800000|2022-10-21 18:10:00|11279.5|11261.5|11277.7|11259.7|11286|11268|11274.6|11256.6|0
1666420200000|2022-10-22 06:30:00|11320.3|11302.3|11320.3|11302.3|11320.3|11302.3|11320.3|11302.3|0
1666422000000|2022-10-22 07:00:00|11320.9|11302.9|11311.9|11293.9|11320.9|11302.9|11311.9|11293.9|0
1666422600000|2022-10-22 07:10:00|11312.7|11294.7|11312.7|11294.7|11312.7|11294.7|11312.7|11294.7|0
1666423200000|2022-10-22 07:20:00|11313.1|11295.1|11313.1|11295.1|11313.1|11295.1|11313.1|11295.1|0
1666423800000|2022-10-22 07:30:00|11312.3|11294.3|11312.3|11294.3|11312.3|11294.3|11312.3|11294.3|0
1666425900000|2022-10-22 08:05:00|11314.1|11296.1|11314.1|11296.1|11314.1|11296.1|11314.1|11296.1|0
1666426800000|2022-10-22 08:20:00|11315.8|11297.8|11315.8|11297.8|11315.8|11297.8|11315.8|11297.8|0
1666427700000|2022-10-22 08:35:00|11316.6|11298.6|11316.6|11298.6|11316.6|11298.6|11316.6|11298.6|0
1666428000000|2022-10-22 08:40:00|11321|11303|11321|11303|11321|11303|11321|11303|0
1666435200000|2022-10-22 10:40:00|11328.2|11310.2|11328.2|11310.2|11328.2|11310.2|11328.2|11310.2|0
1666442400000|2022-10-22 12:40:00|11336.9|11318.9|11339.2|11321.2|11339.2|11321.2|11336.9|11318.9|0
1666444800000|2022-10-22 13:20:00|11336.6|11318.6|11336.6|11318.6|11336.6|11318.6|11336.6|11318.6|0
1666446300000|2022-10-22 13:45:00|11327.9|11309.9|11327.9|11309.9|11327.9|11309.9|11327.9|11309.9|0
1666504200000|2022-10-23 05:50:00|11329.6|11311.6|11329.6|11311.6|11329.6|11311.6|11329.6|11311.6|0
1666510800000|2022-10-23 07:40:00|11338.6|11320.6|11338.6|11320.6|11338.6|11320.6|11338.6|11320.6|0
1666513800000|2022-10-23 08:30:00|11347.6|11329.6|11347.6|11329.6|11347.6|11329.6|11347.6|11329.6|0
1666514700000|2022-10-23 08:45:00|11356.6|11338.6|11356.6|11338.6|11356.6|11338.6|11356.6|11338.6|0
1666515300000|2022-10-23 08:55:00|11355.8|11337.8|11355.8|11337.8|11355.8|11337.8|11355.8|11337.8|0
1666516200000|2022-10-23 09:10:00|11364.6|11346.6|11364.6|11346.6|11364.6|11346.6|11364.6|11346.6|0
1666516500000|2022-10-23 09:15:00|11373.3|11355.3|11373.3|11355.3|11373.3|11355.3|11373.3|11355.3|0
1666516800000|2022-10-23 09:20:00|11372.5|11354.5|11372.5|11354.5|11372.5|11354.5|11372.5|11354.5|0
1666517400000|2022-10-23 09:30:00|11372|11354|11370.2|11352.2|11372|11354|11370.2|11352.2|0
1666517700000|2022-10-23 09:35:00|11370.1|11352.1|11370.1|11352.1|11370.1|11352.1|11370.1|11352.1|0
1666526100000|2022-10-23 11:55:00|11369.4|11351.4|11369.4|11351.4|11369.4|11351.4|11369.4|11351.4|0
1666526700000|2022-10-23 12:05:00|11365.4|11347.4|11361.4|11343.4|11365.4|11347.4|11361.4|11343.4|0
1666528800000|2022-10-23 12:40:00|11358.2|11340.2|11358.2|11340.2|11358.2|11340.2|11358.2|11340.2|0
1666531800000|2022-10-23 13:30:00|11360|11342|11360|11342|11360|11342|11360|11342|0
1666532700000|2022-10-23 13:45:00|11363.1|11345.1|11364.8|11346.8|11364.8|11346.8|11363.1|11345.1|0
1666534200000|2022-10-23 14:10:00|11364.1|11346.1|11364.1|11346.1|11364.1|11346.1|11364.1|11346.1|0
1666538100000|2022-10-23 15:15:00|11365.8|11347.8|11365.8|11347.8|11365.8|11347.8|11365.8|11347.8|0
1666538700000|2022-10-23 15:25:00|11362.7|11344.7|11362.7|11344.7|11362.7|11344.7|11362.7|11344.7|0
1666545300000|2022-10-23 17:15:00|11366.2|11348.2|11366.2|11348.2|11366.2|11348.2|11366.2|11348.2|0
1666549200000|2022-10-23 18:20:00|11374.9|11356.9|11383.6|11365.6|11383.6|11365.6|11374.9|11356.9|0
1666549500000|2022-10-23 18:25:00|11380.5|11362.5|11380.5|11362.5|11380.5|11362.5|11380.5|11362.5|0
1666551000000|2022-10-23 18:50:00|11379.7|11361.7|11377.9|11359.9|11379.7|11361.7|11377.9|11359.9|0
1666553400000|2022-10-23 19:30:00|11386.7|11368.7|11386.7|11368.7|11386.7|11368.7|11386.7|11368.7|0
1666554000000|2022-10-23 19:40:00|11395.4|11377.4|11404.1|11386.1|11404.1|11386.1|11395.4|11377.4|0
1666554300000|2022-10-23 19:45:00|11412.9|11394.9|11412.8|11394.8|11412.9|11394.9|11412.8|11394.8|0
1666554600000|2022-10-23 19:50:00|11414.5|11396.5|11414.5|11396.5|11414.5|11396.5|11414.5|11396.5|0
1666554900000|2022-10-23 19:55:00|11411.4|11393.4|11402.4|11384.4|11411.4|11393.4|11402.4|11384.4|0
1666555200000|2022-10-23 20:00:00|11393.7|11375.7|11393.7|11375.7|11393.7|11375.7|11393.7|11375.7|0
1666556100000|2022-10-23 20:15:00|11402.7|11384.7|11402.7|11384.7|11402.7|11384.7|11402.7|11384.7|0
1666557300000|2022-10-23 20:35:00|11402.1|11384.1|11402.1|11384.1|11402.5|11384.5|11402.1|11384.1|0
1666558800000|2022-10-23 21:00:00|11389|11371|11389|11371|11389|11371|11389|11371|0
1666559400000|2022-10-23 21:10:00|11388|11370|11388|11370|11388|11370|11388|11370|0
1666559700000|2022-10-23 21:15:00|11391.6|11373.6|11391.6|11373.6|11391.6|11373.6|11391.6|11373.6|0
1666560000000|2022-10-23 21:20:00|11395.2|11377.2|11397|11379|11397|11379|11395.2|11377.2|0
1666560300000|2022-10-23 21:25:00|11383.9|11365.9|11383.9|11365.9|11383.9|11365.9|11383.9|11365.9|0
1666562400000|2022-10-23 22:00:00|11343.1|11325.1|11462.2|11444.2|11466.6|11448.6|11343.1|11325.1|0
1666562700000|2022-10-23 22:05:00|11462.7|11444.7|11477.2|11459.2|11492.6|11474.6|11460.7|11442.7|0
1666563000000|2022-10-23 22:10:00|11475.9|11457.9|11462.7|11444.7|11481.2|11463.2|11459.7|11441.7|0
1666563300000|2022-10-23 22:15:00|11463.1|11445.1|11457.2|11439.2|11467.4|11449.4|11452.8|11434.8|0
1666563600000|2022-10-23 22:20:00|11457.7|11439.7|11448.2|11430.2|11462.1|11444.1|11445.4|11427.4|0
1666563900000|2022-10-23 22:25:00|11448.3|11430.3|11453.4|11435.4|11464.6|11446.6|11448.3|11430.3|0
1666564200000|2022-10-23 22:30:00|11452.6|11434.6|11453.2|11435.2|11453.4|11435.4|11445.4|11427.4|0
1666564500000|2022-10-23 22:35:00|11453.1|11435.1|11438.9|11420.9|11458.1|11440.1|11437.6|11419.6|0
1666564800000|2022-10-23 22:40:00|11439.2|11421.2|11442.1|11424.1|11443.3|11425.3|11433.7|11415.7|0
1666565100000|2022-10-23 22:45:00|11442.3|11424.3|11434.3|11416.3|11442.6|11424.6|11430.9|11412.9|0
1666565400000|2022-10-23 22:50:00|11434.6|11416.6|11443.9|11425.9|11444.7|11426.7|11432.7|11414.7|0
1666565700000|2022-10-23 22:55:00|11445.4|11427.4|11441.8|11423.8|11451.4|11433.4|11438.6|11420.6|0
1666566000000|2022-10-23 23:00:00|11441.2|11423.2|11446.2|11428.2|11451.4|11433.4|11441.2|11423.2|0
1666566300000|2022-10-23 23:05:00|11446.4|11428.4|11452.8|11434.8|11453.1|11435.1|11442.4|11424.4|0
1666566600000|2022-10-23 23:10:00|11452.6|11434.6|11444.7|11426.7|11454.1|11436.1|11444.7|11426.7|0
1666566900000|2022-10-23 23:15:00|11444.8|11426.8|11446.9|11428.9|11449.4|11431.4|11444.7|11426.7|0
1666567200000|2022-10-23 23:20:00|11446.2|11428.2|11434.9|11416.9|11448.4|11430.4|11431.8|11413.8|0
1666567500000|2022-10-23 23:25:00|11434.7|11416.7|11427.1|11409.1|11436.4|11418.4|11423.2|11405.2|0
1666567800000|2022-10-23 23:30:00|11428.6|11410.6|11422.1|11404.1|11433.8|11415.8|11419.9|11401.9|0
1666568100000|2022-10-23 23:35:00|11422.2|11404.2|11440.3|11422.3|11445.7|11427.7|11418.2|11400.2|0
1666568400000|2022-10-23 23:40:00|11440.7|11422.7|11455.2|11437.2|11456.9|11438.9|11431.7|11413.7|0
1666568700000|2022-10-23 23:45:00|11456.2|11438.2|11433.1|11415.1|11462.7|11444.7|11433.1|11415.1|0
1666569000000|2022-10-23 23:50:00|11432.7|11414.7|11439.8|11421.8|11439.9|11421.9|11425.6|11407.6|0
1666569300000|2022-10-23 23:55:00|11439.9|11421.9|11415.9|11397.9|11441.6|11423.6|11415.9|11397.9|0
1666569600000|2022-10-24 00:00:00|11416.3|11398.3|11412.6|11394.6|11422.8|11404.8|11401.1|11383.1|0
1666569900000|2022-10-24 00:05:00|11413.1|11395.1|11426.3|11408.3|11426.3|11408.3|11409.6|11391.6|0
1666570200000|2022-10-24 00:10:00|11425.9|11407.9|11419.2|11401.2|11430.6|11412.6|11417.7|11399.7|0
1666570500000|2022-10-24 00:15:00|11418.8|11400.8|11420.9|11402.9|11421.3|11403.3|11406.1|11388.1|0
1666570800000|2022-10-24 00:20:00|11421.2|11403.2|11418.7|11400.7|11424.8|11406.8|11413.2|11395.2|0
1666571100000|2022-10-24 00:25:00|11417.1|11399.1|11430.2|11412.2|11431.7|11413.7|11416.1|11398.1|0
1666571400000|2022-10-24 00:30:00|11430.3|11412.3|11424.4|11406.4|11433.4|11415.4|11421.7|11403.7|0
1666571700000|2022-10-24 00:35:00|11424.7|11406.7|11437.4|11419.4|11439.3|11421.3|11424.7|11406.7|0
1666572000000|2022-10-24 00:40:00|11436.6|11418.6|11418.2|11400.2|11438.1|11420.1|11415.4|11397.4|0
1666572300000|2022-10-24 00:45:00|11418.4|11400.4|11400.7|11382.7|11418.4|11400.4|11397.6|11379.6|0
1666572600000|2022-10-24 00:50:00|11401.4|11383.4|11406.6|11388.6|11412.7|11394.7|11400.9|11382.9|0
1666572900000|2022-10-24 00:55:00|11408.2|11390.2|11410.1|11392.1|11411.8|11393.8|11401.9|11383.9|0
1666573200000|2022-10-24 01:00:00|11410.2|11392.2|11408.2|11390.2|11410.2|11392.2|11396.9|11378.9|0
1666573500000|2022-10-24 01:05:00|11407.9|11389.9|11408.6|11390.6|11411.8|11393.8|11404.8|11386.8|0
1666573800000|2022-10-24 01:10:00|11408.8|11390.8|11412.3|11394.3|11413.1|11395.1|11403.4|11385.4|0
1666574100000|2022-10-24 01:15:00|11412.9|11394.9|11379.6|11361.6|11412.9|11394.9|11376.6|11358.6|0
1666574400000|2022-10-24 01:20:00|11380.1|11362.1|11373.7|11355.7|11385.8|11367.8|11371.8|11353.8|0
1666574700000|2022-10-24 01:25:00|11372.4|11354.4|11382.6|11364.6|11384.9|11366.9|11372.4|11354.4|0
1666575000000|2022-10-24 01:30:00|11382.4|11364.4|11397.1|11379.1|11397.4|11379.4|11372.9|11354.9|0
1666575300000|2022-10-24 01:35:00|11397.6|11379.6|11398.4|11380.4|11408.7|11390.7|11395.4|11377.4|0
1666575600000|2022-10-24 01:40:00|11398.6|11380.6|11395.1|11377.1|11403.6|11385.6|11392.4|11374.4|0
1666575900000|2022-10-24 01:45:00|11394.4|11376.4|11390.1|11372.1|11399.1|11381.1|11387.7|11369.7|0
1666576200000|2022-10-24 01:50:00|11390.2|11372.2|11390.1|11372.1|11395.7|11377.7|11385.6|11367.6|0
1666576500000|2022-10-24 01:55:00|11390.4|11372.4|11382.1|11364.1|11393.2|11375.2|11379.9|11361.9|0
1666576800000|2022-10-24 02:00:00|11382.3|11364.3|11361.7|11343.7|11382.4|11364.4|11361.3|11343.3|0
1666577100000|2022-10-24 02:05:00|11361.9|11343.9|11367.7|11349.7|11370.1|11352.1|11361.3|11343.3|0
1666577400000|2022-10-24 02:10:00|11367.8|11349.8|11362.6|11344.6|11372.1|11354.1|11358.6|11340.6|0
1666577700000|2022-10-24 02:15:00|11362.7|11344.7|11370.9|11352.9|11372.3|11354.3|11358.1|11340.1|0
1666578000000|2022-10-24 02:20:00|11371.6|11353.6|11366.2|11348.2|11372.1|11354.1|11363.9|11345.9|0
1666578300000|2022-10-24 02:25:00|11366.4|11348.4|11373.8|11355.8|11374.4|11356.4|11363.2|11345.2|0
1666578600000|2022-10-24 02:30:00|11373.6|11355.6|11374.1|11356.1|11378.3|11360.3|11371.4|11353.4|0
1666578900000|2022-10-24 02:35:00|11373.6|11355.6|11367.8|11349.8|11379.2|11361.2|11367.1|11349.1|0
1666579200000|2022-10-24 02:40:00|11367.3|11349.3|11368.1|11350.1|11373.8|11355.8|11365.8|11347.8|0
1666579500000|2022-10-24 02:45:00|11367.8|11349.8|11376.7|11358.7|11382.8|11364.8|11367.6|11349.6|0
1666579800000|2022-10-24 02:50:00|11376.9|11358.9|11378.2|11360.2|11383.2|11365.2|11375.9|11357.9|0
1666580100000|2022-10-24 02:55:00|11378.3|11360.3|11372.2|11354.2|11382.1|11364.1|11369.9|11351.9|0
1666580400000|2022-10-24 03:00:00|11371.4|11353.4|11371.3|11353.3|11378.9|11360.9|11370.9|11352.9|0
1666580700000|2022-10-24 03:05:00|11371.8|11353.8|11344.2|11326.2|11371.9|11353.9|11344.2|11326.2|0
1666581000000|2022-10-24 03:10:00|11344.1|11326.1|11329.6|11311.6|11348.2|11330.2|11327.8|11309.8|0
1666581300000|2022-10-24 03:15:00|11330.2|11312.2|11337.8|11319.8|11340.7|11322.7|11329.9|11311.9|0
1666581600000|2022-10-24 03:20:00|11336.4|11318.4|11337.8|11319.8|11341.7|11323.7|11335.7|11317.7|0
1666581900000|2022-10-24 03:25:00|11338.1|11320.1|11340.6|11322.6|11343.1|11325.1|11334.9|11316.9|0
1666582200000|2022-10-24 03:30:00|11340.2|11322.2|11342.8|11324.8|11345.9|11327.9|11339.7|11321.7|0
1666582500000|2022-10-24 03:35:00|11342.6|11324.6|11338.3|11320.3|11346.4|11328.4|11338.3|11320.3|0
1666582800000|2022-10-24 03:40:00|11338.7|11320.7|11333.2|11315.2|11341.9|11323.9|11329.8|11311.8|0
1666583100000|2022-10-24 03:45:00|11333.9|11315.9|11342.7|11324.7|11343.1|11325.1|11333.3|11315.3|0
1666583400000|2022-10-24 03:50:00|11342.4|11324.4|11339.6|11321.6|11342.9|11324.9|11335.6|11317.6|0
1666583700000|2022-10-24 03:55:00|11339.1|11321.1|11341.4|11323.4|11343.2|11325.2|11333.9|11315.9|0
1666584000000|2022-10-24 04:00:00|11340.4|11322.4|11343.2|11325.2|11346.7|11328.7|11338.9|11320.9|0
1666584300000|2022-10-24 04:05:00|11342.4|11324.4|11330.2|11312.2|11342.6|11324.6|11329.8|11311.8|0
1666584600000|2022-10-24 04:10:00|11329.9|11311.9|11339.6|11321.6|11343.9|11325.9|11329.8|11311.8|0
1666584900000|2022-10-24 04:15:00|11339.3|11321.3|11344.8|11326.8|11347.3|11329.3|11331.1|11313.1|0
1666585200000|2022-10-24 04:20:00|11344.7|11326.7|11353.3|11335.3|11354.2|11336.2|11344.7|11326.7|0
1666585500000|2022-10-24 04:25:00|11353.4|11335.4|11350.2|11332.2|11353.7|11335.7|11349.4|11331.4|0
1666585800000|2022-10-24 04:30:00|11350.1|11332.1|11368.3|11350.3|11375.1|11357.1|11349.7|11331.7|0
1666586100000|2022-10-24 04:35:00|11367.8|11349.8|11370.9|11352.9|11378.2|11360.2|11367.3|11349.3|0
1666586400000|2022-10-24 04:40:00|11370.7|11352.7|11374.1|11356.1|11376.2|11358.2|11365.2|11347.2|0
1666586700000|2022-10-24 04:45:00|11374.3|11356.3|11390.7|11372.7|11399.3|11381.3|11374.3|11356.3|0
1666587000000|2022-10-24 04:50:00|11390.2|11372.2|11379.2|11361.2|11391.6|11373.6|11378.8|11360.8|0
1666587300000|2022-10-24 04:55:00|11379.3|11361.3|11382.6|11364.6|11386.8|11368.8|11377.1|11359.1|0
1666587600000|2022-10-24 05:00:00|11381.2|11363.2|11379.4|11361.4|11387.2|11369.2|11376.7|11358.7|0
1666587900000|2022-10-24 05:05:00|11379.6|11361.6|11357.6|11339.6|11379.6|11361.6|11356.9|11338.9|0
1666588200000|2022-10-24 05:10:00|11358.1|11340.1|11343.3|11325.3|11358.1|11340.1|11337.3|11319.3|0
1666588500000|2022-10-24 05:15:00|11343.1|11325.1|11339.7|11321.7|11349.8|11331.8|11339.6|11321.6|0
1666588800000|2022-10-24 05:20:00|11339.6|11321.6|11343.3|11325.3|11347.8|11329.8|11337.7|11319.7|0
1666589100000|2022-10-24 05:25:00|11343.2|11325.2|11346.2|11328.2|11346.7|11328.7|11337.3|11319.3|0
1666589400000|2022-10-24 05:30:00|11342.9|11324.9|11350.7|11332.7|11352.9|11334.9|11340.8|11322.8|0
1666589700000|2022-10-24 05:35:00|11351.4|11333.4|11351.2|11333.2|11354.7|11336.7|11342.7|11324.7|0
1666590000000|2022-10-24 05:40:00|11351.3|11333.3|11347.9|11329.9|11353.4|11335.4|11344.1|11326.1|0
1666590300000|2022-10-24 05:45:00|11347.1|11329.1|11352.8|11334.8|11354.9|11336.9|11346.9|11328.9|0
1666590600000|2022-10-24 05:50:00|11351.8|11333.8|11333.9|11315.9|11354.4|11336.4|11332.3|11314.3|0
1666590900000|2022-10-24 05:55:00|11334.1|11316.1|11336.2|11318.2|11336.2|11318.2|11323.7|11305.7|0
1666591200000|2022-10-24 06:00:00|11336.4|11318.4|11340.2|11322.2|11341.6|11323.6|11328.2|11310.2|0
1666591500000|2022-10-24 06:05:00|11340.3|11322.3|11330.9|11312.9|11340.7|11322.7|11327.9|11309.9|0
1666591800000|2022-10-24 06:10:00|11331.1|11313.1|11328.1|11310.1|11339.8|11321.8|11326.4|11308.4|0
1666592100000|2022-10-24 06:15:00|11327.9|11309.9|11343.6|11325.6|11356.6|11338.6|11324.9|11306.9|0
1666592400000|2022-10-24 06:20:00|11343.7|11325.7|11354.1|11336.1|11367.9|11349.9|11343.7|11325.7|0
1666592700000|2022-10-24 06:25:00|11354.3|11336.3|11363.6|11345.6|11366.9|11348.9|11353.9|11335.9|0
1666593000000|2022-10-24 06:30:00|11364.2|11346.2|11355.7|11337.7|11376.3|11358.3|11350.9|11332.9|0
1666593300000|2022-10-24 06:35:00|11355.8|11337.8|11362.6|11344.6|11364.9|11346.9|11349.9|11331.9|0
1666593600000|2022-10-24 06:40:00|11362.2|11344.2|11356.1|11338.1|11366.7|11348.7|11355.9|11337.9|0
1666593900000|2022-10-24 06:45:00|11354.4|11336.4|11343.3|11325.3|11358.8|11340.8|11341.8|11323.8|0
1666594200000|2022-10-24 06:50:00|11342.2|11324.2|11334.9|11316.9|11349.7|11331.7|11327.8|11309.8|0
1666594500000|2022-10-24 06:55:00|11334.3|11316.3|11339.4|11321.4|11343.3|11325.3|11329.1|11311.1|0
1666594800000|2022-10-24 07:00:00|11343.8|11325.8|11362.3|11344.3|11376.9|11358.9|11341.3|11323.3|0
1666595100000|2022-10-24 07:05:00|11363.2|11345.2|11347.8|11329.8|11381.1|11363.1|11347.7|11329.7|0
1666595400000|2022-10-24 07:10:00|11341.2|11323.2|11340.2|11322.2|11353.3|11335.3|11328.6|11310.6|0
1666595700000|2022-10-24 07:15:00|11332.4|11314.4|11293.7|11275.7|11340.9|11322.9|11287.9|11269.9|0
1666596000000|2022-10-24 07:20:00|11292.8|11274.8|11280.1|11262.1|11302.9|11284.9|11280.1|11262.1|0
1666596300000|2022-10-24 07:25:00|11279.3|11261.3|11279.6|11261.6|11286.3|11268.3|11264.3|11246.3|0
1666596600000|2022-10-24 07:30:00|11275.9|11257.9|11296.7|11278.7|11300.3|11282.3|11275.9|11257.9|0
1666596900000|2022-10-24 07:35:00|11299.4|11281.4|11298.4|11280.4|11307.9|11289.9|11288.6|11270.6|0
1666597200000|2022-10-24 07:40:00|11298.1|11280.1|11288.2|11270.2|11303.7|11285.7|11282.7|11264.7|0
1666597500000|2022-10-24 07:45:00|11287.3|11269.3|11298.4|11280.4|11300.4|11282.4|11267.6|11249.6|0
1666597800000|2022-10-24 07:50:00|11298.1|11280.1|11302.4|11284.4|11310.6|11292.6|11295.2|11277.2|0
1666598100000|2022-10-24 07:55:00|11302.6|11284.6|11294.6|11276.6|11305.2|11287.2|11293.6|11275.6|0
1666598400000|2022-10-24 08:00:00|11294.7|11276.7|11276.3|11258.3|11300.6|11282.6|11267.1|11249.1|0
1666598700000|2022-10-24 08:05:00|11275.4|11257.4|11279.7|11261.7|11282.2|11264.2|11258.6|11240.6|0
1666599000000|2022-10-24 08:10:00|11278.8|11260.8|11269.9|11251.9|11281.1|11263.1|11258.4|11240.4|0
1666599300000|2022-10-24 08:15:00|11269.7|11251.7|11254.2|11236.2|11278.3|11260.3|11245.8|11227.8|0
1666599600000|2022-10-24 08:20:00|11252.7|11234.7|11240.3|11222.3|11255.2|11237.2|11235.4|11217.4|0
1666599900000|2022-10-24 08:25:00|11239.3|11221.3|11236.2|11218.2|11243.8|11225.8|11229.1|11211.1|0
1666600200000|2022-10-24 08:30:00|11230.6|11212.6|11242.6|11224.6|11243.6|11225.6|11228.6|11210.6|0
1666600500000|2022-10-24 08:35:00|11243.3|11225.3|11242.1|11224.1|11249.4|11231.4|11233.3|11215.3|0
1666600800000|2022-10-24 08:40:00|11242.3|11224.3|11246.3|11228.3|11246.7|11228.7|11225.3|11207.3|0
1666601100000|2022-10-24 08:45:00|11246.7|11228.7|11251.1|11233.1|11253.6|11235.6|11241.9|11223.9|0
1666601400000|2022-10-24 08:50:00|11252.3|11234.3|11262.8|11244.8|11262.8|11244.8|11249.4|11231.4|0
1666601700000|2022-10-24 08:55:00|11261.4|11243.4|11262.3|11244.3|11276.6|11258.6|11259.6|11241.6|0
1666602000000|2022-10-24 09:00:00|11262.1|11244.1|11267.4|11249.4|11267.7|11249.7|11255.2|11237.2|0
1666602300000|2022-10-24 09:05:00|11267.6|11249.6|11264.7|11246.7|11271.7|11253.7|11259.2|11241.2|0
1666602600000|2022-10-24 09:10:00|11266.8|11248.8|11257.4|11239.4|11273.4|11255.4|11256.9|11238.9|0
1666602900000|2022-10-24 09:15:00|11257.3|11239.3|11243.9|11225.9|11257.4|11239.4|11239.7|11221.7|0
1666603200000|2022-10-24 09:20:00|11244.1|11226.1|11248.1|11230.1|11251.6|11233.6|11241.4|11223.4|0
1666603500000|2022-10-24 09:25:00|11247.7|11229.7|11243.4|11225.4|11258.3|11240.3|11242.7|11224.7|0
1666603800000|2022-10-24 09:30:00|11243.2|11225.2|11259.6|11241.6|11264.7|11246.7|11239.2|11221.2|0
1666604100000|2022-10-24 09:35:00|11259.7|11241.7|11264.9|11246.9|11267.6|11249.6|11251.2|11233.2|0
1666604400000|2022-10-24 09:40:00|11264.8|11246.8|11277.4|11259.4|11277.7|11259.7|11261.9|11243.9|0
1666604700000|2022-10-24 09:45:00|11275.6|11257.6|11288.1|11270.1|11288.3|11270.3|11274.1|11256.1|0
1666605000000|2022-10-24 09:50:00|11287.9|11269.9|11310.4|11292.4|11313.9|11295.9|11281.7|11263.7|0
1666605300000|2022-10-24 09:55:00|11310.8|11292.8|11314.1|11296.1|11321.2|11303.2|11306.1|11288.1|0
1666605600000|2022-10-24 10:00:00|11314.7|11296.7|11309.2|11291.2|11333.4|11315.4|11307.6|11289.6|0
1666605900000|2022-10-24 10:05:00|11307.6|11289.6|11295.3|11277.3|11309.2|11291.2|11289.4|11271.4|0
1666606200000|2022-10-24 10:10:00|11294.7|11276.7|11301.1|11283.1|11309.1|11291.1|11294.2|11276.2|0
1666606500000|2022-10-24 10:15:00|11301.4|11283.4|11331.7|11313.7|11332.3|11314.3|11300.6|11282.6|0
1666606800000|2022-10-24 10:20:00|11333.4|11315.4|11334.7|11316.7|11343.2|11325.2|11325.7|11307.7|0
1666607100000|2022-10-24 10:25:00|11335.8|11317.8|11322.1|11304.1|11338.8|11320.8|11322.1|11304.1|0
1666607400000|2022-10-24 10:30:00|11322.4|11304.4|11330.2|11312.2|11346.7|11328.7|11322.1|11304.1|0
1666607700000|2022-10-24 10:35:00|11330.8|11312.8|11330.8|11312.8|11338.7|11320.7|11324.8|11306.8|0
1666608000000|2022-10-24 10:40:00|11330.9|11312.9|11313.4|11295.4|11331.4|11313.4|11312.8|11294.8|0
1666608300000|2022-10-24 10:45:00|11313.3|11295.3|11311.1|11293.1|11313.9|11295.9|11306.1|11288.1|0
1666608600000|2022-10-24 10:50:00|11309.9|11291.9|11324.9|11306.9|11332.1|11314.1|11309.9|11291.9|0
1666608900000|2022-10-24 10:55:00|11324.3|11306.3|11350.4|11332.4|11353.1|11335.1|11323.9|11305.9|0
1666609200000|2022-10-24 11:00:00|11348.2|11330.2|11350.9|11332.9|11355.3|11337.3|11339.3|11321.3|0
1666609500000|2022-10-24 11:05:00|11350.6|11332.6|11328.8|11310.8|11357.8|11339.8|11327.9|11309.9|0
1666609800000|2022-10-24 11:10:00|11329.7|11311.7|11335.6|11317.6|11342.2|11324.2|11325.4|11307.4|0
1666610100000|2022-10-24 11:15:00|11335.1|11317.1|11345.4|11327.4|11352.7|11334.7|11332.1|11314.1|0
1666610400000|2022-10-24 11:20:00|11346.6|11328.6|11348.7|11330.7|11355.4|11337.4|11339.1|11321.1|0
1666610700000|2022-10-24 11:25:00|11348.9|11330.9|11363.9|11345.9|11370.1|11352.1|11343.7|11325.7|0
1666611000000|2022-10-24 11:30:00|11366.1|11348.1|11382.4|11364.4|11388.9|11370.9|11358.7|11340.7|0
1666611300000|2022-10-24 11:35:00|11380.6|11362.6|11374.3|11356.3|11386.1|11368.1|11373.9|11355.9|0
1666611600000|2022-10-24 11:40:00|11373.7|11355.7|11388.1|11370.1|11389.9|11371.9|11368.9|11350.9|0
1666611900000|2022-10-24 11:45:00|11388.7|11370.7|11395.7|11377.7|11413.9|11395.9|11380.8|11362.8|0
1666612200000|2022-10-24 11:50:00|11397.2|11379.2|11378.9|11360.9|11397.8|11379.8|11377.2|11359.2|0
1666612500000|2022-10-24 11:55:00|11379.3|11361.3|11378.2|11360.2|11396.2|11378.2|11376.9|11358.9|0
1666612800000|2022-10-24 12:00:00|11377.2|11359.2|11372.1|11354.1|11381.7|11363.7|11365.4|11347.4|0
1666613100000|2022-10-24 12:05:00|11373.4|11355.4|11376.6|11358.6|11389.8|11371.8|11371.9|11353.9|0
1666613400000|2022-10-24 12:10:00|11376.4|11358.4|11377.7|11359.7|11386.8|11368.8|11376.2|11358.2|0
1666613700000|2022-10-24 12:15:00|11377.2|11359.2|11359.4|11341.4|11383.8|11365.8|11356.1|11338.1|0
1666614000000|2022-10-24 12:20:00|11358.8|11340.8|11335.9|11317.9|11358.8|11340.8|11331.2|11313.2|0
1666614300000|2022-10-24 12:25:00|11336.6|11318.6|11343.1|11325.1|11344.6|11326.6|11332.2|11314.2|0
1666614600000|2022-10-24 12:30:00|11343.3|11325.3|11330.1|11312.1|11343.3|11325.3|11325.3|11307.3|0
1666614900000|2022-10-24 12:35:00|11331.4|11313.4|11339.8|11321.8|11340.1|11322.1|11319.6|11301.6|0
1666615200000|2022-10-24 12:40:00|11339.2|11321.2|11358.3|11340.3|11360.4|11342.4|11338.3|11320.3|0
1666615500000|2022-10-24 12:45:00|11358.7|11340.7|11356.3|11338.3|11367.9|11349.9|11354.8|11336.8|0
1666615800000|2022-10-24 12:50:00|11356.1|11338.1|11361.4|11343.4|11379.9|11361.9|11352.9|11334.9|0
1666616100000|2022-10-24 12:55:00|11360.8|11342.8|11368.3|11350.3|11368.7|11350.7|11352.1|11334.1|0
1666616400000|2022-10-24 13:00:00|11368.1|11350.1|11363.1|11345.1|11368.6|11350.6|11351.1|11333.1|0
1666616700000|2022-10-24 13:05:00|11363.7|11345.7|11350.4|11332.4|11365.6|11347.6|11339.8|11321.8|0
1666617000000|2022-10-24 13:10:00|11350.8|11332.8|11344.9|11326.9|11353.3|11335.3|11340.8|11322.8|0
1666617300000|2022-10-24 13:15:00|11343.9|11325.9|11331.2|11313.2|11344.9|11326.9|11324.4|11306.4|0
1666617600000|2022-10-24 13:20:00|11329.8|11311.8|11330.8|11312.8|11339.7|11321.7|11327.8|11309.8|0
1666617900000|2022-10-24 13:25:00|11329.8|11311.8|11324.1|11306.1|11334.8|11316.8|11321.6|11303.6|0
1666618200000|2022-10-24 13:30:00|11324.2|11306.2|11285.4|11267.4|11333.6|11315.6|11265.6|11247.6|0
1666618500000|2022-10-24 13:35:00|11280.3|11262.3|11332.3|11314.3|11362.4|11344.4|11278.1|11260.1|0
1666618800000|2022-10-24 13:40:00|11329.2|11311.2|11296.7|11278.7|11333.2|11315.2|11277.2|11259.2|0
1666619100000|2022-10-24 13:45:00|11324.4|11306.4|11312.1|11294.1|11384.2|11366.2|11308.8|11290.8|0
1666619400000|2022-10-24 13:50:00|11311.1|11293.1|11343.1|11325.1|11348.3|11330.3|11299.9|11281.9|0
1666619700000|2022-10-24 13:55:00|11348.3|11330.3|11326.6|11308.6|11358.1|11340.1|11314.2|11296.2|0
1666620000000|2022-10-24 14:00:00|11325.4|11307.4|11239.9|11221.9|11326.7|11308.7|11238.1|11220.1|0
1666620300000|2022-10-24 14:05:00|11239.6|11221.6|11214.9|11196.9|11265.2|11247.2|11203.4|11185.4|0
1666620600000|2022-10-24 14:10:00|11214.1|11196.1|11243.6|11225.6|11249.3|11231.3|11209.9|11191.9|0
1666620900000|2022-10-24 14:15:00|11240.8|11222.8|11226.6|11208.6|11243.6|11225.6|11200.1|11182.1|0
1666621200000|2022-10-24 14:20:00|11223.1|11205.1|11187.6|11169.6|11226.1|11208.1|11174.6|11156.6|0
1666621500000|2022-10-24 14:25:00|11187.4|11169.4|11217.1|11199.1|11218.9|11200.9|11177.3|11159.3|0
1666621800000|2022-10-24 14:30:00|11216.6|11198.6|11240.3|11222.3|11245.4|11227.4|11203.4|11185.4|0
1666622100000|2022-10-24 14:35:00|11240.1|11222.1|11277.3|11259.3|11291.4|11273.4|11238.9|11220.9|0
1666622400000|2022-10-24 14:40:00|11277.4|11259.4|11258.4|11240.4|11285.2|11267.2|11243.1|11225.1|0
1666622700000|2022-10-24 14:45:00|11257.3|11239.3|11243.3|11225.3|11269.9|11251.9|11237.2|11219.2|0
1666623000000|2022-10-24 14:50:00|11243.9|11225.9|11294.9|11276.9|11305.7|11287.7|11242.4|11224.4|0
1666623300000|2022-10-24 14:55:00|11297.2|11279.2|11318.4|11300.4|11324.2|11306.2|11280.9|11262.9|0
1666623600000|2022-10-24 15:00:00|11318.3|11300.3|11306.2|11288.2|11334.8|11316.8|11298.6|11280.6|0
1666623900000|2022-10-24 15:05:00|11305.4|11287.4|11298.1|11280.1|11328.2|11310.2|11288.1|11270.1|0
1666624200000|2022-10-24 15:10:00|11296.3|11278.3|11322.2|11304.2|11327.4|11309.4|11289.9|11271.9|0
1666624500000|2022-10-24 15:15:00|11321.7|11303.7|11303.4|11285.4|11339.1|11321.1|11287.2|11269.2|0
1666624800000|2022-10-24 15:20:00|11307.4|11289.4|11334.1|11316.1|11336.9|11318.9|11307.4|11289.4|0
1666625100000|2022-10-24 15:25:00|11334.6|11316.6|11336.1|11318.1|11344.9|11326.9|11317.4|11299.4|0
1666625400000|2022-10-24 15:30:00|11337.2|11319.2|11329.4|11311.4|11339.8|11321.8|11318.6|11300.6|0
1666625700000|2022-10-24 15:35:00|11330.7|11312.7|11347.9|11329.9|11358.7|11340.7|11324.4|11306.4|0
1666626000000|2022-10-24 15:40:00|11348.8|11330.8|11332.8|11314.8|11356.7|11338.7|11331.7|11313.7|0
1666626300000|2022-10-24 15:45:00|11332.9|11314.9|11332.2|11314.2|11333.7|11315.7|11310.9|11292.9|0
1666626600000|2022-10-24 15:50:00|11331.7|11313.7|11374.4|11356.4|11377.3|11359.3|11328.9|11310.9|0
1666626900000|2022-10-24 15:55:00|11375.2|11357.2|11382.9|11364.9|11384.9|11366.9|11369.2|11351.2|0
1666627200000|2022-10-24 16:00:00|11382.4|11364.4|11365.4|11347.4|11393.7|11375.7|11359.2|11341.2|0
1666627500000|2022-10-24 16:05:00|11364.7|11346.7|11368.8|11350.8|11379.7|11361.7|11362.2|11344.2|0
1666627800000|2022-10-24 16:10:00|11367.9|11349.9|11383.9|11365.9|11386.7|11368.7|11367.9|11349.9|0
1666628100000|2022-10-24 16:15:00|11384.4|11366.4|11406.7|11388.7|11410.4|11392.4|11380.6|11362.6|0
1666628400000|2022-10-24 16:20:00|11407.4|11389.4|11417.1|11399.1|11418.7|11400.7|11390.7|11372.7|0
1666628700000|2022-10-24 16:25:00|11418.2|11400.2|11394.7|11376.7|11419.6|11401.6|11393.9|11375.9|0
1666629000000|2022-10-24 16:30:00|11395.1|11377.1|11388.4|11370.4|11398.8|11380.8|11378.4|11360.4|0
1666629300000|2022-10-24 16:35:00|11387.3|11369.3|11382.2|11364.2|11397.7|11379.7|11379.4|11361.4|0
1666629600000|2022-10-24 16:40:00|11380.2|11362.2|11395.1|11377.1|11395.1|11377.1|11371|11353|0
1666629900000|2022-10-24 16:45:00|11394|11376|11399.6|11381.6|11402.7|11384.7|11391|11373|0
1666630200000|2022-10-24 16:50:00|11401.5|11383.5|11411.2|11393.2|11412|11394|11397.2|11379.2|0
1666630500000|2022-10-24 16:55:00|11410.2|11392.2|11392.7|11374.7|11411.2|11393.2|11390|11372|0
1666630800000|2022-10-24 17:00:00|11393|11375|11389.2|11371.2|11394|11376|11375.7|11357.7|0
1666631100000|2022-10-24 17:05:00|11389.6|11371.6|11394|11376|11394.2|11376.2|11377.9|11359.9|0
1666631400000|2022-10-24 17:10:00|11394.2|11376.2|11377.9|11359.9|11394.7|11376.7|11370.5|11352.5|0
1666631700000|2022-10-24 17:15:00|11375.7|11357.7|11371.2|11353.2|11380.1|11362.1|11367.1|11349.1|0
1666632000000|2022-10-24 17:20:00|11371.1|11353.1|11361.2|11343.2|11372.5|11354.5|11351.7|11333.7|0
1666632300000|2022-10-24 17:25:00|11360.7|11342.7|11357.7|11339.7|11368.5|11350.5|11350.2|11332.2|0
1666632600000|2022-10-24 17:30:00|11357.9|11339.9|11349.6|11331.6|11360.9|11342.9|11338.7|11320.7|0
1666632900000|2022-10-24 17:35:00|11349|11331|11350.7|11332.7|11351.5|11333.5|11338.4|11320.4|0
1666633200000|2022-10-24 17:40:00|11350.6|11332.6|11368|11350|11370.7|11352.7|11350.6|11332.6|0
1666633500000|2022-10-24 17:45:00|11369.5|11351.5|11367|11349|11378.5|11360.5|11357|11339|0
1666633800000|2022-10-24 17:50:00|11366.5|11348.5|11368.5|11350.5|11374.2|11356.2|11359|11341|0
1666634100000|2022-10-24 17:55:00|11369.2|11351.2|11358.1|11340.1|11375|11357|11354.5|11336.5|0
1666634400000|2022-10-24 18:00:00|11359.2|11341.2|11380.7|11362.7|11381.4|11363.4|11355.5|11337.5|0
1666634700000|2022-10-24 18:05:00|11381.1|11363.1|11385.5|11367.5|11390.2|11372.2|11378.2|11360.2|0
1666635000000|2022-10-24 18:10:00|11386.5|11368.5|11388.9|11370.9|11390.7|11372.7|11380.2|11362.2|0
1666635300000|2022-10-24 18:15:00|11388.5|11370.5|11393|11375|11396.5|11378.5|11386.5|11368.5|0
1666635600000|2022-10-24 18:20:00|11393.2|11375.2|11394.6|11376.6|11397.1|11379.1|11385.6|11367.6|0
1666635900000|2022-10-24 18:25:00|11394.7|11376.7|11395|11377|11403.2|11385.2|11390|11372|0
1666636200000|2022-10-24 18:30:00|11394.2|11376.2|11401.6|11383.6|11405.6|11387.6|11393|11375|0
1666636500000|2022-10-24 18:35:00|11401.5|11383.5|11411.7|11393.7|11412.2|11394.2|11396.1|11378.1|0
1666636800000|2022-10-24 18:40:00|11412.7|11394.7|11426.5|11408.5|11433.1|11415.1|11400.2|11382.2|0
1666637100000|2022-10-24 18:45:00|11427|11409|11433.5|11415.5|11434.2|11416.2|11418.5|11400.5|0
1666637400000|2022-10-24 18:50:00|11432.5|11414.5|11428|11410|11432.7|11414.7|11420.2|11402.2|0
1666637700000|2022-10-24 18:55:00|11428.2|11410.2|11442.9|11424.9|11444.1|11426.1|11422|11404|0
1666638000000|2022-10-24 19:00:00|11442.2|11424.2|11463.2|11445.2|11463.4|11445.4|11438.7|11420.7|0
1666638300000|2022-10-24 19:05:00|11463|11445|11455.1|11437.1|11465|11447|11450.5|11432.5|0
1666638600000|2022-10-24 19:10:00|11454.5|11436.5|11464.9|11446.9|11465.9|11447.9|11453.5|11435.5|0
1666638900000|2022-10-24 19:15:00|11464.7|11446.7|11478.9|11460.9|11479.2|11461.2|11462.7|11444.7|0
1666639200000|2022-10-24 19:20:00|11477.5|11459.5|11465.1|11447.1|11477.5|11459.5|11460|11442|0
1666639500000|2022-10-24 19:25:00|11465.4|11447.4|11465.6|11447.6|11474.9|11456.9|11461.6|11443.6|0
1666639800000|2022-10-24 19:30:00|11465.1|11447.1|11461.3|11443.3|11469.9|11451.9|11454.9|11436.9|0
1666640100000|2022-10-24 19:35:00|11460.8|11442.8|11457.5|11439.5|11465.9|11447.9|11455.6|11437.6|0
1666640400000|2022-10-24 19:40:00|11457.4|11439.4|11449.1|11431.1|11458.6|11440.6|11448.1|11430.1|0
1666640700000|2022-10-24 19:45:00|11448|11430|11439.9|11421.9|11454.6|11436.6|11439.1|11421.1|0
1666641000000|2022-10-24 19:50:00|11441.3|11423.3|11420.9|11402.9|11448|11430|11419|11401|0
1666641300000|2022-10-24 19:55:00|11419.4|11401.4|11440.3|11422.3|11444.8|11426.8|11419.4|11401.4|0
1666641600000|2022-10-24 20:00:00|11443.6|11425.6|11442.3|11424.3|11448.1|11430.1|11439.1|11421.1|0
1666641900000|2022-10-24 20:05:00|11441.8|11423.8|11435.5|11417.5|11443.1|11425.1|11434.9|11416.9|0
1666642200000|2022-10-24 20:10:00|11435.1|11417.1|11437.3|11419.3|11441.8|11423.8|11432.1|11414.1|0
1666642500000|2022-10-24 20:15:00|11437|11419|11441|11423|11441.9|11423.9|11437|11419|0
1666642800000|2022-10-24 20:20:00|11440.3|11422.3|11437.4|11419.4|11440.8|11422.8|11436.4|11418.4|0
1666643100000|2022-10-24 20:25:00|11437.3|11419.3|11436.1|11418.1|11437.9|11419.9|11433.8|11415.8|0
1666643400000|2022-10-24 20:30:00|11436|11418|11429.6|11411.6|11436.9|11418.9|11429.4|11411.4|0
1666643700000|2022-10-24 20:35:00|11429.5|11411.5|11418.4|11400.4|11430.1|11412.1|11418.4|11400.4|0
1666644000000|2022-10-24 20:40:00|11418.6|11400.6|11419.4|11401.4|11423.5|11405.5|11417.9|11399.9|0
1666644300000|2022-10-24 20:45:00|11419.3|11401.3|11422.8|11404.8|11424.1|11406.1|11416.9|11398.9|0
1666644600000|2022-10-24 20:50:00|11422.9|11404.9|11421.4|11403.4|11424.4|11406.4|11421.1|11403.1|0
1666644900000|2022-10-24 20:55:00|11421.3|11403.3|11422.5|11404.5|11424.6|11406.6|11420.5|11402.5|0
1666645200000|2022-10-24 21:00:00|11422.2|11404.2|11422.7|11404.7|11422.7|11404.7|11420.8|11402.8|0
1666645500000|2022-10-24 21:05:00|11422.8|11404.8|11424.5|11406.5|11425.3|11407.3|11422.8|11404.8|0
1666645800000|2022-10-24 21:10:00|11424.4|11406.4|11428|11410|11429.5|11411.5|11424.3|11406.3|0
1666646100000|2022-10-24 21:15:00|11428.1|11410.1|11426.4|11408.4|11430|11412|11425.5|11407.5|0
1666646400000|2022-10-24 21:20:00|11426.6|11408.6|11424.7|11406.7|11426.7|11408.7|11423.3|11405.3|0
1666646700000|2022-10-24 21:25:00|11424.2|11406.2|11423.3|11405.3|11425.5|11407.5|11423.3|11405.3|0
1666647000000|2022-10-24 21:30:00|11423.2|11405.2|11421.8|11403.8|11423.3|11405.3|11421.8|11403.8|0
1666647300000|2022-10-24 21:35:00|11421.9|11403.9|11423.4|11405.4|11423.9|11405.9|11421.9|11403.9|0
1666647600000|2022-10-24 21:40:00|11424.1|11406.1|11425.4|11407.4|11425.4|11407.4|11424|11406|0
1666647900000|2022-10-24 21:45:00|11425.7|11407.7|11425.3|11407.3|11426|11408|11424.9|11406.9|0
1666648200000|2022-10-24 21:50:00|11425|11407|11425.3|11407.3|11426.4|11408.4|11425|11407|0
1666648500000|2022-10-24 21:55:00|11425.4|11407.4|11424.2|11406.2|11425.4|11407.4|11423.2|11405.2|0
1666648800000|2022-10-24 22:00:00|11422.9|11404.9|11419.8|11401.8|11426.1|11408.1|11419.3|11401.3|0
1666649100000|2022-10-24 22:05:00|11419.6|11401.6|11426.1|11408.1|11426.4|11408.4|11418.3|11400.3|0
1666649400000|2022-10-24 22:10:00|11426.5|11408.5|11430.3|11412.3|11431.6|11413.6|11426.5|11408.5|0
1666649700000|2022-10-24 22:15:00|11430.4|11412.4|11426|11408|11430.4|11412.4|11423.5|11405.5|0
1666650000000|2022-10-24 22:20:00|11425.8|11407.8|11432.6|11414.6|11435.4|11417.4|11425.5|11407.5|0
1666650300000|2022-10-24 22:25:00|11432.8|11414.8|11431|11413|11434.6|11416.6|11429.6|11411.6|0
1666650600000|2022-10-24 22:30:00|11431.1|11413.1|11430.6|11412.6|11434.8|11416.8|11426.6|11408.6|0
1666650900000|2022-10-24 22:35:00|11430.5|11412.5|11435|11417|11437|11419|11429.5|11411.5|0
1666651200000|2022-10-24 22:40:00|11434.9|11416.9|11442.3|11424.3|11445.5|11427.5|11433|11415|0
1666651500000|2022-10-24 22:45:00|11442.4|11424.4|11442.5|11424.5|11445.5|11427.5|11441.5|11423.5|0
1666651800000|2022-10-24 22:50:00|11442.6|11424.6|11443.5|11425.5|11443.9|11425.9|11440.5|11422.5|0
1666652100000|2022-10-24 22:55:00|11443.4|11425.4|11447.1|11429.1|11447.3|11429.3|11443.4|11425.4|0
1666652400000|2022-10-24 23:00:00|11446.9|11428.9|11443.4|11425.4|11446.9|11428.9|11443|11425|0
1666652700000|2022-10-24 23:05:00|11443.1|11425.1|11451|11433|11451.8|11433.8|11442.9|11424.9|0
1666653000000|2022-10-24 23:10:00|11450.3|11432.3|11450.3|11432.3|11455.3|11437.3|11447.3|11429.3|0
1666653300000|2022-10-24 23:15:00|11451|11433|11446.8|11428.8|11451.3|11433.3|11445.3|11427.3|0
1666653600000|2022-10-24 23:20:00|11446.6|11428.6|11447|11429|11448.5|11430.5|11445.1|11427.1|0
1666653900000|2022-10-24 23:25:00|11447.9|11429.9|11446.6|11428.6|11449.4|11431.4|11446.4|11428.4|0
1666654200000|2022-10-24 23:30:00|11446.5|11428.5|11447.9|11429.9|11449.4|11431.4|11445|11427|0
1666654500000|2022-10-24 23:35:00|11448|11430|11444.5|11426.5|11448.4|11430.4|11443.6|11425.6|0
1666654800000|2022-10-24 23:40:00|11444.6|11426.6|11441|11423|11445.5|11427.5|11440.9|11422.9|0
1666655100000|2022-10-24 23:45:00|11440.6|11422.6|11436.6|11418.6|11441.1|11423.1|11432.1|11414.1|0
1666655400000|2022-10-24 23:50:00|11436.1|11418.1|11440.4|11422.4|11442.6|11424.6|11436.1|11418.1|0
1666655700000|2022-10-24 23:55:00|11440.1|11422.1|11438|11420|11441.5|11423.5|11437.5|11419.5|0
1666656000000|2022-10-25 00:00:00|11438.5|11420.5|11421|11403|11438.8|11420.8|11419.3|11401.3|0
1666656300000|2022-10-25 00:05:00|11421.1|11403.1|11435.3|11417.3|11437.5|11419.5|11415.4|11397.4|0
1666656600000|2022-10-25 00:10:00|11434.8|11416.8|11430.6|11412.6|11437.3|11419.3|11428.4|11410.4|0
1666656900000|2022-10-25 00:15:00|11430.3|11412.3|11427.8|11409.8|11434.8|11416.8|11426.6|11408.6|0
1666657200000|2022-10-25 00:20:00|11426.5|11408.5|11435.4|11417.4|11437.3|11419.3|11426.5|11408.5|0
1666657500000|2022-10-25 00:25:00|11434.9|11416.9|11450.6|11432.6|11459.3|11441.3|11434.9|11416.9|0
1666657800000|2022-10-25 00:30:00|11450|11432|11455.5|11437.5|11466.6|11448.6|11450|11432|0
1666658100000|2022-10-25 00:35:00|11455.3|11437.3|11453.9|11435.9|11458.6|11440.6|11451.3|11433.3|0
1666658400000|2022-10-25 00:40:00|11454|11436|11457|11439|11459.4|11441.4|11453.8|11435.8|0
1666658700000|2022-10-25 00:45:00|11456.9|11438.9|11459.5|11441.5|11466.1|11448.1|11455|11437|0
1666659000000|2022-10-25 00:50:00|11459.6|11441.6|11450.3|11432.3|11460.3|11442.3|11446.8|11428.8|0
1666659300000|2022-10-25 00:55:00|11450.1|11432.1|11453.9|11435.9|11457.5|11439.5|11450.1|11432.1|0
1666659600000|2022-10-25 01:00:00|11453.5|11435.5|11448.3|11430.3|11457.5|11439.5|11447.6|11429.6|0
1666659900000|2022-10-25 01:05:00|11448.4|11430.4|11427.3|11409.3|11450.8|11432.8|11425.3|11407.3|0
1666660200000|2022-10-25 01:10:00|11427.9|11409.9|11426.3|11408.3|11433.4|11415.4|11425.6|11407.6|0
1666660500000|2022-10-25 01:15:00|11426.1|11408.1|11413|11395|11426.1|11408.1|11395.1|11377.1|0
1666660800000|2022-10-25 01:20:00|11412.6|11394.6|11410.4|11392.4|11415.3|11397.3|11405.1|11387.1|0
1666661100000|2022-10-25 01:25:00|11409.4|11391.4|11414.1|11396.1|11418|11400|11407.5|11389.5|0
1666661400000|2022-10-25 01:30:00|11414.3|11396.3|11416.5|11398.5|11420.9|11402.9|11401.9|11383.9|0
1666661700000|2022-10-25 01:35:00|11416.6|11398.6|11398.3|11380.3|11418.3|11400.3|11394|11376|0
1666662000000|2022-10-25 01:40:00|11398.6|11380.6|11415.6|11397.6|11417.4|11399.4|11398|11380|0
1666662300000|2022-10-25 01:45:00|11414.1|11396.1|11415.5|11397.5|11422.3|11404.3|11413.3|11395.3|0
1666662600000|2022-10-25 01:50:00|11414.9|11396.9|11422.8|11404.8|11424.9|11406.9|11414.3|11396.3|0
1666662900000|2022-10-25 01:55:00|11422.6|11404.6|11415.1|11397.1|11423.3|11405.3|11411.9|11393.9|0
1666663200000|2022-10-25 02:00:00|11415.6|11397.6|11409.8|11391.8|11416.6|11398.6|11407.8|11389.8|0
1666663500000|2022-10-25 02:05:00|11409.3|11391.3|11409.6|11391.6|11413.3|11395.3|11406.6|11388.6|0
1666663800000|2022-10-25 02:10:00|11409|11391|11404.6|11386.6|11413.5|11395.5|11404|11386|0
1666664100000|2022-10-25 02:15:00|11404.8|11386.8|11405|11387|11409.9|11391.9|11401.3|11383.3|0
1666664400000|2022-10-25 02:20:00|11405.3|11387.3|11414.1|11396.1|11414.5|11396.5|11401.6|11383.6|0
1666664700000|2022-10-25 02:25:00|11414.4|11396.4|11415.1|11397.1|11419.3|11401.3|11411.4|11393.4|0
1666665000000|2022-10-25 02:30:00|11415|11397|11413|11395|11420.3|11402.3|11410.5|11392.5|0
1666665300000|2022-10-25 02:35:00|11412.8|11394.8|11410.6|11392.6|11413.5|11395.5|11402.5|11384.5|0
1666665600000|2022-10-25 02:40:00|11410.4|11392.4|11418.1|11400.1|11419.3|11401.3|11410.4|11392.4|0
1666665900000|2022-10-25 02:45:00|11418.5|11400.5|11419.6|11401.6|11421.3|11403.3|11416.3|11398.3|0
1666666200000|2022-10-25 02:50:00|11419.5|11401.5|11417.4|11399.4|11420.1|11402.1|11414.8|11396.8|0
1666666500000|2022-10-25 02:55:00|11417.3|11399.3|11422.9|11404.9|11422.9|11404.9|11417.1|11399.1|0
1666666800000|2022-10-25 03:00:00|11423.3|11405.3|11419.9|11401.9|11424.6|11406.6|11418.6|11400.6|0
1666667100000|2022-10-25 03:05:00|11419.8|11401.8|11428.8|11410.8|11429.3|11411.3|11419.1|11401.1|0
1666667400000|2022-10-25 03:10:00|11428.6|11410.6|11426.8|11408.8|11429.9|11411.9|11422.5|11404.5|0
1666667700000|2022-10-25 03:15:00|11427|11409|11441.6|11423.6|11441.9|11423.9|11426|11408|0
1666668000000|2022-10-25 03:20:00|11441.8|11423.8|11447.8|11429.8|11448.8|11430.8|11438|11420|0
1666668300000|2022-10-25 03:25:00|11447|11429|11454|11436|11458.5|11440.5|11445.8|11427.8|0
1666668600000|2022-10-25 03:30:00|11453.9|11435.9|11452.1|11434.1|11458.1|11440.1|11450.8|11432.8|0
1666668900000|2022-10-25 03:35:00|11452|11434|11450|11432|11455.3|11437.3|11449.3|11431.3|0
1666669200000|2022-10-25 03:40:00|11449.6|11431.6|11448.4|11430.4|11450.6|11432.6|11447|11429|0
1666669500000|2022-10-25 03:45:00|11449.3|11431.3|11445.3|11427.3|11451.1|11433.1|11444|11426|0
1666669800000|2022-10-25 03:50:00|11444.6|11426.6|11445.1|11427.1|11449.5|11431.5|11442.4|11424.4|0
1666670100000|2022-10-25 03:55:00|11445.3|11427.3|11445.3|11427.3|11446.1|11428.1|11443|11425|0
1666670400000|2022-10-25 04:00:00|11444|11426|11450.5|11432.5|11450.9|11432.9|11442.5|11424.5|0
1666670700000|2022-10-25 04:05:00|11450.4|11432.4|11452|11434|11454|11436|11449.3|11431.3|0
1666671000000|2022-10-25 04:10:00|11452.5|11434.5|11449|11431|11455.3|11437.3|11446.6|11428.6|0
1666671300000|2022-10-25 04:15:00|11448.8|11430.8|11449.5|11431.5|11449.6|11431.6|11442.5|11424.5|0
1666671600000|2022-10-25 04:20:00|11450.5|11432.5|11456.9|11438.9|11457.4|11439.4|11449|11431|0
1666671900000|2022-10-25 04:25:00|11457|11439|11452.5|11434.5|11458.3|11440.3|11450.3|11432.3|0
1666672200000|2022-10-25 04:30:00|11455.1|11437.1|11450.6|11432.6|11456.5|11438.5|11450.5|11432.5|0
1666672500000|2022-10-25 04:35:00|11450.8|11432.8|11447|11429|11450.8|11432.8|11446.5|11428.5|0
1666672800000|2022-10-25 04:40:00|11446.6|11428.6|11446.9|11428.9|11448.4|11430.4|11445|11427|0
1666673100000|2022-10-25 04:45:00|11446.8|11428.8|11445.6|11427.6|11448.3|11430.3|11444.5|11426.5|0
1666673400000|2022-10-25 04:50:00|11446.3|11428.3|11446|11428|11447.9|11429.9|11445|11427|0
1666673700000|2022-10-25 04:55:00|11446.1|11428.1|11448.5|11430.5|11448.5|11430.5|11444.3|11426.3|0
1666674000000|2022-10-25 05:00:00|11448.8|11430.8|11445.8|11427.8|11453.6|11435.6|11441.5|11423.5|0
1666674300000|2022-10-25 05:05:00|11445.1|11427.1|11433.6|11415.6|11447.8|11429.8|11433.1|11415.1|0
1666674600000|2022-10-25 05:10:00|11433.4|11415.4|11433.3|11415.3|11437|11419|11428.5|11410.5|0
1666674900000|2022-10-25 05:15:00|11433.1|11415.1|11433.5|11415.5|11439.8|11421.8|11432.1|11414.1|0
1666675200000|2022-10-25 05:20:00|11433.8|11415.8|11443|11425|11446.3|11428.3|11427.5|11409.5|0
1666675500000|2022-10-25 05:25:00|11443.3|11425.3|11434.4|11416.4|11445.5|11427.5|11433.1|11415.1|0
1666675800000|2022-10-25 05:30:00|11434.3|11416.3|11436.3|11418.3|11436.8|11418.8|11428|11410|0
1666676100000|2022-10-25 05:35:00|11437|11419|11441.4|11423.4|11442.5|11424.5|11435|11417|0
1666676400000|2022-10-25 05:40:00|11441.5|11423.5|11435.8|11417.8|11442.1|11424.1|11433.5|11415.5|0
1666676700000|2022-10-25 05:45:00|11435.6|11417.6|11433|11415|11437.5|11419.5|11432.8|11414.8|0
1666677000000|2022-10-25 05:50:00|11433.5|11415.5|11429.3|11411.3|11437.6|11419.6|11429.1|11411.1|0
1666677300000|2022-10-25 05:55:00|11429.4|11411.4|11440.6|11422.6|11442.6|11424.6|11428.8|11410.8|0
1666677600000|2022-10-25 06:00:00|11440.1|11422.1|11463.6|11445.6|11466.5|11448.5|11440.1|11422.1|0
1666677900000|2022-10-25 06:05:00|11463.8|11445.8|11456.8|11438.8|11466.3|11448.3|11454.3|11436.3|0
1666678200000|2022-10-25 06:10:00|11456.9|11438.9|11453.5|11435.5|11462|11444|11451.5|11433.5|0
1666678500000|2022-10-25 06:15:00|11453.9|11435.9|11459.4|11441.4|11460.9|11442.9|11453.9|11435.9|0
1666678800000|2022-10-25 06:20:00|11459.1|11441.1|11461.1|11443.1|11461.9|11443.9|11454.1|11436.1|0
1666679100000|2022-10-25 06:25:00|11461.3|11443.3|11470.9|11452.9|11471.5|11453.5|11460.1|11442.1|0
1666679400000|2022-10-25 06:30:00|11470.8|11452.8|11459|11441|11476|11458|11457|11439|0
1666679700000|2022-10-25 06:35:00|11458.8|11440.8|11457.3|11439.3|11459|11441|11452.5|11434.5|0
1666680000000|2022-10-25 06:40:00|11457.4|11439.4|11464.9|11446.9|11464.9|11446.9|11454|11436|0
1666680300000|2022-10-25 06:45:00|11465.1|11447.1|11457.3|11439.3|11468.3|11450.3|11457.1|11439.1|0
1666680600000|2022-10-25 06:50:00|11457.1|11439.1|11449.6|11431.6|11462.5|11444.5|11448.3|11430.3|0
1666680900000|2022-10-25 06:55:00|11449.5|11431.5|11456.8|11438.8|11459.8|11441.8|11447.4|11429.4|0
1666681200000|2022-10-25 07:00:00|11459|11441|11451|11433|11469.5|11451.5|11446.6|11428.6|0
1666681500000|2022-10-25 07:05:00|11449.8|11431.8|11468.5|11450.5|11474.5|11456.5|11447.9|11429.9|0
1666681800000|2022-10-25 07:10:00|11468|11450|11447.5|11429.5|11470.8|11452.8|11440.8|11422.8|0
1666682100000|2022-10-25 07:15:00|11448.1|11430.1|11459.6|11441.6|11473.5|11455.5|11442.4|11424.4|0
1666682400000|2022-10-25 07:20:00|11460.1|11442.1|11455.6|11437.6|11464.4|11446.4|11452.3|11434.3|0
1666682700000|2022-10-25 07:25:00|11456.1|11438.1|11438|11420|11457.8|11439.8|11437.4|11419.4|0
1666683000000|2022-10-25 07:30:00|11437.4|11419.4|11447.8|11429.8|11447.8|11429.8|11432.5|11414.5|0
1666683300000|2022-10-25 07:35:00|11448.3|11430.3|11453.4|11435.4|11454|11436|11441.5|11423.5|0
1666683600000|2022-10-25 07:40:00|11451.3|11433.3|11439.9|11421.9|11452.1|11434.1|11436.1|11418.1|0
1666683900000|2022-10-25 07:45:00|11441.8|11423.8|11443.3|11425.3|11443.8|11425.8|11434.5|11416.5|0
1666684200000|2022-10-25 07:50:00|11443.5|11425.5|11444|11426|11454.1|11436.1|11443.5|11425.5|0
1666684500000|2022-10-25 07:55:00|11444.1|11426.1|11455.5|11437.5|11458.3|11440.3|11441.4|11423.4|0
1666684800000|2022-10-25 08:00:00|11457.8|11439.8|11455.6|11437.6|11460.3|11442.3|11445.3|11427.3|0
1666685100000|2022-10-25 08:05:00|11456|11438|11459.6|11441.6|11464.9|11446.9|11450.5|11432.5|0
1666685400000|2022-10-25 08:10:00|11460.8|11442.8|11467.9|11449.9|11468.3|11450.3|11456.5|11438.5|0
1666685700000|2022-10-25 08:15:00|11467.8|11449.8|11457.8|11439.8|11471.4|11453.4|11456.9|11438.9|0
1666686000000|2022-10-25 08:20:00|11458.8|11440.8|11452.3|11434.3|11459.9|11441.9|11452|11434|0
1666686300000|2022-10-25 08:25:00|11452.1|11434.1|11450.3|11432.3|11453.3|11435.3|11448.3|11430.3|0
1666686600000|2022-10-25 08:30:00|11449.9|11431.9|11453.6|11435.6|11454.8|11436.8|11447.8|11429.8|0
1666686900000|2022-10-25 08:35:00|11453.9|11435.9|11456.9|11438.9|11457.6|11439.6|11451.3|11433.3|0
1666687200000|2022-10-25 08:40:00|11457.5|11439.5|11458.1|11440.1|11466.4|11448.4|11453.5|11435.5|0
1666687500000|2022-10-25 08:45:00|11457.8|11439.8|11452|11434|11459.9|11441.9|11450.3|11432.3|0
1666687800000|2022-10-25 08:50:00|11451.6|11433.6|11446.5|11428.5|11456.5|11438.5|11446|11428|0
1666688100000|2022-10-25 08:55:00|11446.4|11428.4|11436|11418|11448.8|11430.8|11431.4|11413.4|0
1666688400000|2022-10-25 09:00:00|11435.5|11417.5|11425.4|11407.4|11435.5|11417.5|11423.3|11405.3|0
1666688700000|2022-10-25 09:05:00|11424.3|11406.3|11423.3|11405.3|11429.5|11411.5|11422.5|11404.5|0
1666689000000|2022-10-25 09:10:00|11423.5|11405.5|11425.6|11407.6|11432.3|11414.3|11420.5|11402.5|0
1666689300000|2022-10-25 09:15:00|11425.3|11407.3|11431|11413|11433.8|11415.8|11425.1|11407.1|0
1666689600000|2022-10-25 09:20:00|11431.3|11413.3|11430.4|11412.4|11434.6|11416.6|11424.1|11406.1|0
1666689900000|2022-10-25 09:25:00|11430.1|11412.1|11423.9|11405.9|11434.1|11416.1|11423.8|11405.8|0
1666690200000|2022-10-25 09:30:00|11424.5|11406.5|11415.5|11397.5|11424.8|11406.8|11414.5|11396.5|0
1666690500000|2022-10-25 09:35:00|11415.6|11397.6|11414.5|11396.5|11415.9|11397.9|11406.3|11388.3|0
1666690800000|2022-10-25 09:40:00|11415|11397|11408.6|11390.6|11417.3|11399.3|11406.8|11388.8|0
1666691100000|2022-10-25 09:45:00|11409.5|11391.5|11408.6|11390.6|11415|11397|11403.4|11385.4|0
1666691400000|2022-10-25 09:50:00|11409|11391|11419.8|11401.8|11420.3|11402.3|11405.3|11387.3|0
1666691700000|2022-10-25 09:55:00|11419.9|11401.9|11415.9|11397.9|11427|11409|11415.9|11397.9|0
1666692000000|2022-10-25 10:00:00|11417.8|11399.8|11425.5|11407.5|11426.8|11408.8|11412.1|11394.1|0
1666692300000|2022-10-25 10:05:00|11425.6|11407.6|11426.9|11408.9|11428.4|11410.4|11418.6|11400.6|0
1666692600000|2022-10-25 10:10:00|11426.8|11408.8|11415.4|11397.4|11428.8|11410.8|11408.1|11390.1|0
1666692900000|2022-10-25 10:15:00|11414.8|11396.8|11406.8|11388.8|11418.3|11400.3|11405.3|11387.3|0
1666693200000|2022-10-25 10:20:00|11406|11388|11416.9|11398.9|11417.4|11399.4|11403.5|11385.5|0
1666693500000|2022-10-25 10:25:00|11417.3|11399.3|11423.4|11405.4|11426.5|11408.5|11415.5|11397.5|0
1666693800000|2022-10-25 10:30:00|11422.4|11404.4|11418.8|11400.8|11425.3|11407.3|11417.6|11399.6|0
1666694100000|2022-10-25 10:35:00|11418.6|11400.6|11428.9|11410.9|11430.8|11412.8|11417.8|11399.8|0
1666694400000|2022-10-25 10:40:00|11429|11411|11435.3|11417.3|11436.5|11418.5|11426.1|11408.1|0
1666694700000|2022-10-25 10:45:00|11435.8|11417.8|11437.6|11419.6|11440.8|11422.8|11433.5|11415.5|0
1666695000000|2022-10-25 10:50:00|11437|11419|11436.8|11418.8|11441.4|11423.4|11433.1|11415.1|0
1666695300000|2022-10-25 10:55:00|11436.6|11418.6|11442.6|11424.6|11444|11426|11436|11418|0
1666695600000|2022-10-25 11:00:00|11443.8|11425.8|11427.3|11409.3|11444.4|11426.4|11426.3|11408.3|0
1666695900000|2022-10-25 11:05:00|11426.5|11408.5|11437.8|11419.8|11439|11421|11425.8|11407.8|0
1666696200000|2022-10-25 11:10:00|11436.8|11418.8|11439.6|11421.6|11442.4|11424.4|11433.8|11415.8|0
1666696500000|2022-10-25 11:15:00|11439|11421|11435|11417|11441.8|11423.8|11432.3|11414.3|0
1666696800000|2022-10-25 11:20:00|11434|11416|11435.5|11417.5|11439.6|11421.6|11432.6|11414.6|0
1666697100000|2022-10-25 11:25:00|11435.8|11417.8|11453|11435|11454.8|11436.8|11435.4|11417.4|0
1666697400000|2022-10-25 11:30:00|11452.4|11434.4|11446|11428|11452.6|11434.6|11446|11428|0
1666697700000|2022-10-25 11:35:00|11446.4|11428.4|11453.4|11435.4|11453.4|11435.4|11446.4|11428.4|0
1666698000000|2022-10-25 11:40:00|11453.3|11435.3|11444.8|11426.8|11455.8|11437.8|11444.1|11426.1|0
1666698300000|2022-10-25 11:45:00|11445|11427|11438.3|11420.3|11447.4|11429.4|11436|11418|0
1666698600000|2022-10-25 11:50:00|11438.1|11420.1|11429.9|11411.9|11440.3|11422.3|11429.6|11411.6|0
1666698900000|2022-10-25 11:55:00|11429.8|11411.8|11428.9|11410.9|11431.3|11413.3|11426.5|11408.5|0
1666699200000|2022-10-25 12:00:00|11427.4|11409.4|11420.1|11402.1|11431.3|11413.3|11420.1|11402.1|0
1666699500000|2022-10-25 12:05:00|11420|11402|11415.6|11397.6|11420.3|11402.3|11410.1|11392.1|0
1666699800000|2022-10-25 12:10:00|11416|11398|11427.3|11409.3|11427.9|11409.9|11412.5|11394.5|0
1666700100000|2022-10-25 12:15:00|11427.6|11409.6|11433.6|11415.6|11438|11420|11421.9|11403.9|0
1666700400000|2022-10-25 12:20:00|11433.3|11415.3|11431.8|11413.8|11436.8|11418.8|11426.9|11408.9|0
1666700700000|2022-10-25 12:25:00|11432.5|11414.5|11431.9|11413.9|11435.4|11417.4|11427.6|11409.6|0
1666701000000|2022-10-25 12:30:00|11431|11413|11425.1|11407.1|11434.3|11416.3|11423.9|11405.9|0
1666701300000|2022-10-25 12:35:00|11424.9|11406.9|11418.4|11400.4|11433.5|11415.5|11417.8|11399.8|0
1666701600000|2022-10-25 12:40:00|11418.9|11400.9|11422.3|11404.3|11426.6|11408.6|11414|11396|0
1666701900000|2022-10-25 12:45:00|11421.5|11403.5|11432|11414|11432|11414|11417.9|11399.9|0
1666702200000|2022-10-25 12:50:00|11431.3|11413.3|11427.8|11409.8|11434.3|11416.3|11426.6|11408.6|0
1666702500000|2022-10-25 12:55:00|11428|11410|11440.9|11422.9|11442.9|11424.9|11425.4|11407.4|0
1666702800000|2022-10-25 13:00:00|11441.3|11423.3|11450.5|11432.5|11453.6|11435.6|11440.4|11422.4|0
1666703100000|2022-10-25 13:05:00|11450.6|11432.6|11458.3|11440.3|11462.4|11444.4|11448.9|11430.9|0
1666703400000|2022-10-25 13:10:00|11458.1|11440.1|11477.6|11459.6|11479.1|11461.1|11457.3|11439.3|0
1666703700000|2022-10-25 13:15:00|11477.9|11459.9|11479.6|11461.6|11480.9|11462.9|11469.1|11451.1|0
1666704000000|2022-10-25 13:20:00|11479.8|11461.8|11484.4|11466.4|11488.4|11470.4|11471.3|11453.3|0
1666704300000|2022-10-25 13:25:00|11483.1|11465.1|11477.6|11459.6|11487.9|11469.9|11474.9|11456.9|0
1666704600000|2022-10-25 13:30:00|11480.1|11462.1|11516.5|11498.5|11530.9|11512.9|11480.1|11462.1|0
1666704900000|2022-10-25 13:35:00|11521.4|11503.4|11500.4|11482.4|11522.1|11504.1|11491.9|11473.9|0
1666705200000|2022-10-25 13:40:00|11502|11484|11522.9|11504.9|11528.5|11510.5|11486.4|11468.4|0
1666705500000|2022-10-25 13:45:00|11525|11507|11600.1|11582.1|11600.1|11582.1|11525|11507|0
1666705800000|2022-10-25 13:50:00|11600.9|11582.9|11609.6|11591.6|11612.6|11594.6|11578.9|11560.9|0
1666706100000|2022-10-25 13:55:00|11608.1|11590.1|11612.5|11594.5|11627.4|11609.4|11602.4|11584.4|0
1666706400000|2022-10-25 14:00:00|11618.8|11600.8|11614.5|11596.5|11624.9|11606.9|11596.4|11578.4|0
1666706700000|2022-10-25 14:05:00|11612.3|11594.3|11603.6|11585.6|11612.3|11594.3|11590.1|11572.1|0
1666707000000|2022-10-25 14:10:00|11604.1|11586.1|11602.6|11584.6|11615.2|11597.2|11581.1|11563.1|0
1666707300000|2022-10-25 14:15:00|11604.2|11586.2|11600.1|11582.1|11623.8|11605.8|11594.6|11576.6|0
1666707600000|2022-10-25 14:20:00|11599.9|11581.9|11600.8|11582.8|11610.6|11592.6|11583.3|11565.3|0
1666707900000|2022-10-25 14:25:00|11602.8|11584.8|11613.6|11595.6|11619.4|11601.4|11601.3|11583.3|0
1666708200000|2022-10-25 14:30:00|11611.7|11593.7|11603.1|11585.1|11613.3|11595.3|11587.3|11569.3|0
1666708500000|2022-10-25 14:35:00|11602.2|11584.2|11573.7|11555.7|11603.8|11585.8|11572.8|11554.8|0
1666708800000|2022-10-25 14:40:00|11575.6|11557.6|11578.8|11560.8|11590.8|11572.8|11569.8|11551.8|0
1666709100000|2022-10-25 14:45:00|11577.6|11559.6|11599.6|11581.6|11601.9|11583.9|11577.3|11559.3|0
1666709400000|2022-10-25 14:50:00|11600.1|11582.1|11603.6|11585.6|11610.1|11592.1|11592.4|11574.4|0
1666709700000|2022-10-25 14:55:00|11604.1|11586.1|11592.3|11574.3|11613.6|11595.6|11590.6|11572.6|0
1666710000000|2022-10-25 15:00:00|11593.1|11575.1|11607.8|11589.8|11608.6|11590.6|11586.1|11568.1|0
1666710300000|2022-10-25 15:05:00|11607.6|11589.6|11633.9|11615.9|11636.3|11618.3|11604.1|11586.1|0
1666710600000|2022-10-25 15:10:00|11635.2|11617.2|11617.3|11599.3|11635.8|11617.8|11613.6|11595.6|0
1666710900000|2022-10-25 15:15:00|11617.7|11599.7|11631.6|11613.6|11632.1|11614.1|11616.3|11598.3|0
1666711200000|2022-10-25 15:20:00|11631.8|11613.8|11637.8|11619.8|11638.9|11620.9|11624.8|11606.8|0
1666711500000|2022-10-25 15:25:00|11638.6|11620.6|11638.8|11620.8|11642.8|11624.8|11629.8|11611.8|0
1666711800000|2022-10-25 15:30:00|11639.3|11621.3|11641.3|11623.3|11644.8|11626.8|11629.8|11611.8|0
1666712100000|2022-10-25 15:35:00|11640.2|11622.2|11658.6|11640.6|11658.8|11640.8|11637.8|11619.8|0
1666712400000|2022-10-25 15:40:00|11659.1|11641.1|11654.6|11636.6|11659.1|11641.1|11643.1|11625.1|0
1666712700000|2022-10-25 15:45:00|11655.8|11637.8|11657.9|11639.9|11658.6|11640.6|11645.1|11627.1|0
1666713000000|2022-10-25 15:50:00|11657.3|11639.3|11658.6|11640.6|11660.3|11642.3|11653.8|11635.8|0
1666713300000|2022-10-25 15:55:00|11658.8|11640.8|11647.8|11629.8|11660.3|11642.3|11644.7|11626.7|0
1666713600000|2022-10-25 16:00:00|11647.9|11629.9|11639.3|11621.3|11651.8|11633.8|11636.1|11618.1|0
1666713900000|2022-10-25 16:05:00|11640.6|11622.6|11647.7|11629.7|11656.8|11638.8|11636.3|11618.3|0
1666714200000|2022-10-25 16:10:00|11647.4|11629.4|11654.1|11636.1|11654.7|11636.7|11641.3|11623.3|0
1666714500000|2022-10-25 16:15:00|11654.8|11636.8|11667.4|11649.4|11668.1|11650.1|11650.8|11632.8|0
1666714800000|2022-10-25 16:20:00|11667.9|11649.9|11658.1|11640.1|11669.4|11651.4|11656.3|11638.3|0
1666715100000|2022-10-25 16:25:00|11658.4|11640.4|11655.6|11637.6|11658.4|11640.4|11651.2|11633.2|0
1666715400000|2022-10-25 16:30:00|11655.2|11637.2|11644.6|11626.6|11659.3|11641.3|11642.7|11624.7|0
1666715700000|2022-10-25 16:35:00|11644.8|11626.8|11640.6|11622.6|11648.8|11630.8|11637.8|11619.8|0
1666716000000|2022-10-25 16:40:00|11638.1|11620.1|11641.1|11623.1|11641.6|11623.6|11633.5|11615.5|0
1666716300000|2022-10-25 16:45:00|11641.6|11623.6|11621.5|11603.5|11642.7|11624.7|11620.1|11602.1|0
1666716600000|2022-10-25 16:50:00|11623.6|11605.6|11619|11601|11628.6|11610.6|11619|11601|0
1666716900000|2022-10-25 16:55:00|11618.9|11600.9|11616.7|11598.7|11621.5|11603.5|11610|11592|0
1666717200000|2022-10-25 17:00:00|11616.9|11598.9|11594.7|11576.7|11632.1|11614.1|11589.6|11571.6|0
1666717500000|2022-10-25 17:05:00|11594.1|11576.1|11610.1|11592.1|11618.9|11600.9|11590.4|11572.4|0
1666717800000|2022-10-25 17:10:00|11609.5|11591.5|11593.6|11575.6|11612.6|11594.6|11593.2|11575.2|0
1666718100000|2022-10-25 17:15:00|11594.4|11576.4|11592.9|11574.9|11602.4|11584.4|11578.2|11560.2|0
1666718400000|2022-10-25 17:20:00|11592.1|11574.1|11592.1|11574.1|11596|11578|11586.4|11568.4|0
1666718700000|2022-10-25 17:25:00|11591.6|11573.6|11606.9|11588.9|11612.4|11594.4|11591.6|11573.6|0
1666719000000|2022-10-25 17:30:00|11607.9|11589.9|11621.1|11603.1|11628.6|11610.6|11606.9|11588.9|0
1666719300000|2022-10-25 17:35:00|11620.9|11602.9|11600.4|11582.4|11622.1|11604.1|11598.2|11580.2|0
1666719600000|2022-10-25 17:40:00|11600.6|11582.6|11599.4|11581.4|11607.9|11589.9|11592.6|11574.6|0
1666719900000|2022-10-25 17:45:00|11600.7|11582.7|11601.4|11583.4|11604.6|11586.6|11592.9|11574.9|0
1666720200000|2022-10-25 17:50:00|11601.1|11583.1|11605.9|11587.9|11605.9|11587.9|11594.9|11576.9|0
1666720500000|2022-10-25 17:55:00|11606.6|11588.6|11610.4|11592.4|11612.1|11594.1|11597|11579|0
1666720800000|2022-10-25 18:00:00|11609.2|11591.2|11626|11608|11626.4|11608.4|11607.9|11589.9|0
1666721100000|2022-10-25 18:05:00|11625|11607|11632.7|11614.7|11635.1|11617.1|11621.5|11603.5|0
1666721400000|2022-10-25 18:10:00|11632.4|11614.4|11626.1|11608.1|11633.9|11615.9|11624.5|11606.5|0
1666721700000|2022-10-25 18:15:00|11626.6|11608.6|11642.9|11624.9|11645.1|11627.1|11622|11604|0
1666722000000|2022-10-25 18:20:00|11643.1|11625.1|11648.5|11630.5|11649.2|11631.2|11637.1|11619.1|0
1666722300000|2022-10-25 18:25:00|11649.2|11631.2|11647.6|11629.6|11650|11632|11641.6|11623.6|0
1666722600000|2022-10-25 18:30:00|11647.4|11629.4|11660.6|11642.6|11660.6|11642.6|11642|11624|0
1666722900000|2022-10-25 18:35:00|11661.1|11643.1|11658.9|11640.9|11661.1|11643.1|11654.1|11636.1|0
1666723200000|2022-10-25 18:40:00|11659.1|11641.1|11640.1|11622.1|11663.2|11645.2|11638.6|11620.6|0
1666723500000|2022-10-25 18:45:00|11640.6|11622.6|11637.1|11619.1|11640.9|11622.9|11631.5|11613.5|0
1666723800000|2022-10-25 18:50:00|11636.9|11618.9|11647|11629|11648.4|11630.4|11636.7|11618.7|0
1666724100000|2022-10-25 18:55:00|11646.9|11628.9|11634.6|11616.6|11651.1|11633.1|11634.5|11616.5|0
1666724400000|2022-10-25 19:00:00|11634.1|11616.1|11647.4|11629.4|11648.1|11630.1|11632|11614|0
1666724700000|2022-10-25 19:05:00|11647.6|11629.6|11656.9|11638.9|11658.1|11640.1|11645.4|11627.4|0
1666725000000|2022-10-25 19:10:00|11656.7|11638.7|11662.6|11644.6|11663.5|11645.5|11652.1|11634.1|0
1666725300000|2022-10-25 19:15:00|11663.9|11645.9|11658|11640|11664.5|11646.5|11651.7|11633.7|0
1666725600000|2022-10-25 19:20:00|11660.4|11642.4|11662|11644|11663.4|11645.4|11651.9|11633.9|0
1666725900000|2022-10-25 19:25:00|11664|11646|11677.3|11659.3|11679.2|11661.2|11663.5|11645.5|0
1666726200000|2022-10-25 19:30:00|11677.9|11659.9|11686|11668|11691.9|11673.9|11673.7|11655.7|0
1666726500000|2022-10-25 19:35:00|11686.3|11668.3|11684|11666|11686.3|11668.3|11676.2|11658.2|0
1666726800000|2022-10-25 19:40:00|11683.3|11665.3|11679.4|11661.4|11683.5|11665.5|11673.3|11655.3|0
1666727100000|2022-10-25 19:45:00|11679|11661|11681.7|11663.7|11681.7|11663.7|11669.4|11651.4|0
1666727400000|2022-10-25 19:50:00|11673.5|11655.5|11662.8|11644.8|11684.2|11666.2|11662.8|11644.8|0
1666727700000|2022-10-25 19:55:00|11662.5|11644.5|11674.5|11656.5|11683.8|11665.8|11662.5|11644.5|0
1666728000000|2022-10-25 20:00:00|11677.1|11659.1|11546.3|11528.3|11695|11677|11542.5|11524.5|0
1666728300000|2022-10-25 20:05:00|11545.7|11527.7|11582.8|11564.8|11583.8|11565.8|11545.7|11527.7|0
1666728600000|2022-10-25 20:10:00|11582.1|11564.1|11557.5|11539.5|11582.5|11564.5|11557.1|11539.1|0
1666728900000|2022-10-25 20:15:00|11557.1|11539.1|11524.1|11506.1|11561|11543|11522.2|11504.2|0
1666729200000|2022-10-25 20:20:00|11524.8|11506.8|11514.7|11496.7|11525.5|11507.5|11504.7|11486.7|0
1666729500000|2022-10-25 20:25:00|11514.5|11496.5|11534|11516|11536|11518|11511.6|11493.6|0
1666729800000|2022-10-25 20:30:00|11533|11515|11537.6|11519.6|11537.8|11519.8|11523|11505|0
1666730100000|2022-10-25 20:35:00|11537.5|11519.5|11542.5|11524.5|11546.6|11528.6|11535|11517|0
1666730400000|2022-10-25 20:40:00|11542.1|11524.1|11551.3|11533.3|11551.7|11533.7|11540.2|11522.2|0
1666730700000|2022-10-25 20:45:00|11551.5|11533.5|11550.3|11532.3|11556.6|11538.6|11547.5|11529.5|0
1666731000000|2022-10-25 20:50:00|11550.5|11532.5|11539.6|11521.6|11550.8|11532.8|11539.6|11521.6|0
1666731300000|2022-10-25 20:55:00|11539.3|11521.3|11550.4|11532.4|11552.7|11534.7|11538.8|11520.8|0
1666731600000|2022-10-25 21:00:00|11551.2|11533.2|11545.4|11527.4|11551.2|11533.2|11545.4|11527.4|0
1666731900000|2022-10-25 21:05:00|11545.8|11527.8|11535.1|11517.1|11545.8|11527.8|11534.3|11516.3|0
1666732200000|2022-10-25 21:10:00|11536|11518|11529.4|11511.4|11536|11518|11529.4|11511.4|0
1666732500000|2022-10-25 21:15:00|11529.2|11511.2|11529.2|11511.2|11530.9|11512.9|11527.4|11509.4|0
1666732800000|2022-10-25 21:20:00|11530|11512|11533.4|11515.4|11535.9|11517.9|11529.9|11511.9|0
1666733100000|2022-10-25 21:25:00|11533.5|11515.5|11526.3|11508.3|11533.6|11515.6|11525.6|11507.6|0
1666733400000|2022-10-25 21:30:00|11526.4|11508.4|11526.5|11508.5|11527.3|11509.3|11523.5|11505.5|0
1666733700000|2022-10-25 21:35:00|11526.9|11508.9|11526.5|11508.5|11528.6|11510.6|11522.9|11504.9|0
1666734000000|2022-10-25 21:40:00|11524.8|11506.8|11526.6|11508.6|11528.4|11510.4|11522.2|11504.2|0
1666734300000|2022-10-25 21:45:00|11526.7|11508.7|11526.2|11508.2|11528.6|11510.6|11524.4|11506.4|0
1666734600000|2022-10-25 21:50:00|11526.5|11508.5|11509.9|11491.9|11526.5|11508.5|11508.5|11490.5|0
1666734900000|2022-10-25 21:55:00|11510.2|11492.2|11504.7|11486.7|11514.2|11496.2|11502.6|11484.6|0
1666735200000|2022-10-25 22:00:00|11476.8|11458.8|11443.3|11425.3|11489.2|11471.2|11441.5|11423.5|0
1666735500000|2022-10-25 22:05:00|11441.2|11423.2|11461.3|11443.3|11471.2|11453.2|11435.6|11417.6|0
1666735800000|2022-10-25 22:10:00|11460.7|11442.7|11454.3|11436.3|11467.6|11449.6|11451.8|11433.8|0
1666736100000|2022-10-25 22:15:00|11454.6|11436.6|11474.1|11456.1|11478.1|11460.1|11450.5|11432.5|0
1666736400000|2022-10-25 22:20:00|11473.7|11455.7|11472.1|11454.1|11478|11460|11466.8|11448.8|0
1666736700000|2022-10-25 22:25:00|11471.5|11453.5|11470.1|11452.1|11474.6|11456.6|11462|11444|0
1666737000000|2022-10-25 22:30:00|11469.8|11451.8|11463.7|11445.7|11474.2|11456.2|11458|11440|0
1666737300000|2022-10-25 22:35:00|11463.8|11445.8|11458|11440|11467.3|11449.3|11455.8|11437.8|0
1666737600000|2022-10-25 22:40:00|11457.8|11439.8|11453.7|11435.7|11458.5|11440.5|11452.6|11434.6|0
1666737900000|2022-10-25 22:45:00|11453.6|11435.6|11455.2|11437.2|11458.2|11440.2|11452.7|11434.7|0
1666738200000|2022-10-25 22:50:00|11453.7|11435.7|11438.1|11420.1|11457|11439|11438|11420|0
1666738500000|2022-10-25 22:55:00|11438.2|11420.2|11438.3|11420.3|11444.2|11426.2|11438|11420|0
1666738800000|2022-10-25 23:00:00|11438.2|11420.2|11437.1|11419.1|11441.2|11423.2|11436.5|11418.5|0
1666739100000|2022-10-25 23:05:00|11438|11420|11418.6|11400.6|11441.2|11423.2|11418.5|11400.5|0
1666739400000|2022-10-25 23:10:00|11418.8|11400.8|11417.8|11399.8|11424.1|11406.1|11416.1|11398.1|0
1666739700000|2022-10-25 23:15:00|11417.7|11399.7|11429.1|11411.1|11429.5|11411.5|11417.3|11399.3|0
1666740000000|2022-10-25 23:20:00|11429|11411|11424.5|11406.5|11430.7|11412.7|11422|11404|0
1666740300000|2022-10-25 23:25:00|11424.2|11406.2|11421.5|11403.5|11425.2|11407.2|11420.6|11402.6|0
1666740600000|2022-10-25 23:30:00|11421.6|11403.6|11426.3|11408.3|11427.3|11409.3|11418.5|11400.5|0
1666740900000|2022-10-25 23:35:00|11426.5|11408.5|11431.8|11413.8|11432.2|11414.2|11426.3|11408.3|0
1666741200000|2022-10-25 23:40:00|11432.1|11414.1|11428|11410|11432.1|11414.1|11427.2|11409.2|0
1666741500000|2022-10-25 23:45:00|11428.2|11410.2|11435.1|11417.1|11435.6|11417.6|11427.6|11409.6|0
1666741800000|2022-10-25 23:50:00|11435|11417|11440.6|11422.6|11442.8|11424.8|11434.7|11416.7|0
1666742100000|2022-10-25 23:55:00|11440.5|11422.5|11433|11415|11441|11423|11433|11415|0
1666742400000|2022-10-26 00:00:00|11433.3|11415.3|11438.6|11420.6|11440.5|11422.5|11433.3|11415.3|0
1666742700000|2022-10-26 00:05:00|11439|11421|11422.7|11404.7|11440.1|11422.1|11422.6|11404.6|0
1666743000000|2022-10-26 00:10:00|11422.8|11404.8|11428.8|11410.8|11430.6|11412.6|11420.3|11402.3|0
1666743300000|2022-10-26 00:15:00|11429|11411|11436.5|11418.5|11438.8|11420.8|11428.2|11410.2|0
1666743600000|2022-10-26 00:20:00|11436.7|11418.7|11433|11415|11437.6|11419.6|11431.2|11413.2|0
1666743900000|2022-10-26 00:25:00|11433.1|11415.1|11433.2|11415.2|11435.6|11417.6|11430.1|11412.1|0
1666744200000|2022-10-26 00:30:00|11433.3|11415.3|11418.6|11400.6|11435|11417|11418.2|11400.2|0
1666744500000|2022-10-26 00:35:00|11418.8|11400.8|11426.2|11408.2|11426.6|11408.6|11417.1|11399.1|0
1666744800000|2022-10-26 00:40:00|11426.5|11408.5|11421.5|11403.5|11430.3|11412.3|11420.1|11402.1|0
1666745100000|2022-10-26 00:45:00|11421.1|11403.1|11411.1|11393.1|11423.5|11405.5|11407.3|11389.3|0
1666745400000|2022-10-26 00:50:00|11410.8|11392.8|11410.5|11392.5|11414.1|11396.1|11409|11391|0
1666745700000|2022-10-26 00:55:00|11409.8|11391.8|11413.1|11395.1|11414.8|11396.8|11407.7|11389.7|0
1666746000000|2022-10-26 01:00:00|11413.5|11395.5|11412.6|11394.6|11416|11398|11410.7|11392.7|0
1666746300000|2022-10-26 01:05:00|11412.5|11394.5|11406.5|11388.5|11412.8|11394.8|11401.8|11383.8|0
1666746600000|2022-10-26 01:10:00|11406.3|11388.3|11417.8|11399.8|11418.7|11400.7|11405.5|11387.5|0
1666746900000|2022-10-26 01:15:00|11418|11400|11425.5|11407.5|11430.8|11412.8|11417|11399|0
1666747200000|2022-10-26 01:20:00|11426.3|11408.3|11419.8|11401.8|11429.3|11411.3|11419.1|11401.1|0
1666747500000|2022-10-26 01:25:00|11419.2|11401.2|11421.2|11403.2|11423.7|11405.7|11415|11397|0
1666747800000|2022-10-26 01:30:00|11421.1|11403.1|11436|11418|11436.5|11418.5|11420.7|11402.7|0
1666748100000|2022-10-26 01:35:00|11436.3|11418.3|11442.7|11424.7|11443.1|11425.1|11434|11416|0
1666748400000|2022-10-26 01:40:00|11442.8|11424.8|11438.1|11420.1|11446.1|11428.1|11435.5|11417.5|0
1666748700000|2022-10-26 01:45:00|11438.3|11420.3|11450.3|11432.3|11451.2|11433.2|11437.5|11419.5|0
1666749000000|2022-10-26 01:50:00|11450.8|11432.8|11447|11429|11453.6|11435.6|11446.1|11428.1|0
1666749300000|2022-10-26 01:55:00|11447.2|11429.2|11447.2|11429.2|11449|11431|11443.3|11425.3|0
1666749600000|2022-10-26 02:00:00|11447.5|11429.5|11453.3|11435.3|11458.1|11440.1|11447.5|11429.5|0
1666749900000|2022-10-26 02:05:00|11453.7|11435.7|11450.6|11432.6|11455.2|11437.2|11446.7|11428.7|0
1666750200000|2022-10-26 02:10:00|11451.1|11433.1|11452.7|11434.7|11453.5|11435.5|11449.1|11431.1|0
1666750500000|2022-10-26 02:15:00|11453.5|11435.5|11460.2|11442.2|11462.1|11444.1|11450.5|11432.5|0
1666750800000|2022-10-26 02:20:00|11460.1|11442.1|11450.7|11432.7|11460.1|11442.1|11450.5|11432.5|0
1666751100000|2022-10-26 02:25:00|11450.8|11432.8|11455.6|11437.6|11459.3|11441.3|11450.5|11432.5|0
1666751400000|2022-10-26 02:30:00|11455.8|11437.8|11454|11436|11456.5|11438.5|11451.1|11433.1|0
1666751700000|2022-10-26 02:35:00|11454.5|11436.5|11455.3|11437.3|11456.2|11438.2|11452.3|11434.3|0
1666752000000|2022-10-26 02:40:00|11455.7|11437.7|11464.7|11446.7|11466.5|11448.5|11455.1|11437.1|0
1666752300000|2022-10-26 02:45:00|11465.2|11447.2|11467|11449|11471.1|11453.1|11463.7|11445.7|0
1666752600000|2022-10-26 02:50:00|11467.1|11449.1|11460.5|11442.5|11467.1|11449.1|11458.6|11440.6|0
1666752900000|2022-10-26 02:55:00|11460.8|11442.8|11460.6|11442.6|11463.8|11445.8|11458.7|11440.7|0
1666753200000|2022-10-26 03:00:00|11461|11443|11452.7|11434.7|11462.7|11444.7|11452.7|11434.7|0
1666753500000|2022-10-26 03:05:00|11453|11435|11453.8|11435.8|11457.8|11439.8|11452|11434|0
1666753800000|2022-10-26 03:10:00|11454|11436|11453.8|11435.8|11455.7|11437.7|11451.7|11433.7|0
1666754100000|2022-10-26 03:15:00|11453.7|11435.7|11461.2|11443.2|11462.3|11444.3|11449.8|11431.8|0
1666754400000|2022-10-26 03:20:00|11461|11443|11459.2|11441.2|11461.6|11443.6|11458.1|11440.1|0
1666754700000|2022-10-26 03:25:00|11458.7|11440.7|11461.8|11443.8|11462.5|11444.5|11457.6|11439.6|0
1666755000000|2022-10-26 03:30:00|11461.2|11443.2|11458|11440|11462.6|11444.6|11457.6|11439.6|0
1666755300000|2022-10-26 03:35:00|11457.7|11439.7|11453.2|11435.2|11458|11440|11450.5|11432.5|0
1666755600000|2022-10-26 03:40:00|11453.1|11435.1|11450.6|11432.6|11453.3|11435.3|11448.3|11430.3|0
1666755900000|2022-10-26 03:45:00|11450.3|11432.3|11454.7|11436.7|11454.7|11436.7|11450.2|11432.2|0
1666756200000|2022-10-26 03:50:00|11454.6|11436.6|11458.8|11440.8|11460.7|11442.7|11452.2|11434.2|0
1666756500000|2022-10-26 03:55:00|11458.7|11440.7|11458.3|11440.3|11461|11443|11456.5|11438.5|0
1666756800000|2022-10-26 04:00:00|11458.5|11440.5|11457.5|11439.5|11460.6|11442.6|11454|11436|0
1666757100000|2022-10-26 04:05:00|11457.3|11439.3|11457|11439|11459.6|11441.6|11454.5|11436.5|0
1666757400000|2022-10-26 04:10:00|11457.1|11439.1|11454.3|11436.3|11458.2|11440.2|11454.1|11436.1|0
1666757700000|2022-10-26 04:15:00|11454.1|11436.1|11455.3|11437.3|11456.2|11438.2|11452.6|11434.6|0
1666758000000|2022-10-26 04:20:00|11455.5|11437.5|11455.6|11437.6|11457.2|11439.2|11453.6|11435.6|0
1666758300000|2022-10-26 04:25:00|11455.5|11437.5|11460.2|11442.2|11460.5|11442.5|11453.5|11435.5|0
1666758600000|2022-10-26 04:30:00|11460|11442|11466.5|11448.5|11467.6|11449.6|11460|11442|0
1666758900000|2022-10-26 04:35:00|11466.6|11448.6|11459.3|11441.3|11466.6|11448.6|11458.8|11440.8|0
1666759200000|2022-10-26 04:40:00|11459|11441|11458.1|11440.1|11461.1|11443.1|11456.1|11438.1|0
1666759500000|2022-10-26 04:45:00|11457.6|11439.6|11455.7|11437.7|11459.5|11441.5|11455.5|11437.5|0
1666759800000|2022-10-26 04:50:00|11455.8|11437.8|11458.7|11440.7|11459.5|11441.5|11455.5|11437.5|0
1666760100000|2022-10-26 04:55:00|11458.8|11440.8|11456.8|11438.8|11460.2|11442.2|11455.3|11437.3|0
1666760400000|2022-10-26 05:00:00|11455.7|11437.7|11463|11445|11466.6|11448.6|11453.7|11435.7|0
1666760700000|2022-10-26 05:05:00|11463.6|11445.6|11449|11431|11463.6|11445.6|11447.7|11429.7|0
1666761000000|2022-10-26 05:10:00|11448.8|11430.8|11442.5|11424.5|11449.6|11431.6|11442.3|11424.3|0
1666761300000|2022-10-26 05:15:00|11442.6|11424.6|11443.3|11425.3|11445.6|11427.6|11440.1|11422.1|0
1666761600000|2022-10-26 05:20:00|11443.5|11425.5|11447.1|11429.1|11447.7|11429.7|11441.6|11423.6|0
1666761900000|2022-10-26 05:25:00|11447|11429|11453.2|11435.2|11453.5|11435.5|11446.2|11428.2|0
1666762200000|2022-10-26 05:30:00|11452.8|11434.8|11445.3|11427.3|11453.7|11435.7|11445.2|11427.2|0
1666762500000|2022-10-26 05:35:00|11445.8|11427.8|11448.6|11430.6|11449.7|11431.7|11443.7|11425.7|0
1666762800000|2022-10-26 05:40:00|11447.1|11429.1|11456.2|11438.2|11456.5|11438.5|11447.1|11429.1|0
1666763100000|2022-10-26 05:45:00|11456.3|11438.3|11455|11437|11457.2|11439.2|11453.5|11435.5|0
1666763400000|2022-10-26 05:50:00|11454.8|11436.8|11448|11430|11457.1|11439.1|11445.2|11427.2|0
1666763700000|2022-10-26 05:55:00|11447.8|11429.8|11445.2|11427.2|11450.7|11432.7|11443|11425|0
1666764000000|2022-10-26 06:00:00|11445.7|11427.7|11451.7|11433.7|11452.1|11434.1|11441.1|11423.1|0
1666764300000|2022-10-26 06:05:00|11451.8|11433.8|11450.8|11432.8|11453.1|11435.1|11445.7|11427.7|0
1666764600000|2022-10-26 06:10:00|11452|11434|11464.8|11446.8|11472.2|11454.2|11450.5|11432.5|0
1666764900000|2022-10-26 06:15:00|11464.7|11446.7|11463.8|11445.8|11468.8|11450.8|11462.5|11444.5|0
1666765200000|2022-10-26 06:20:00|11463.7|11445.7|11446.6|11428.6|11465|11447|11446|11428|0
1666765500000|2022-10-26 06:25:00|11446.7|11428.7|11447.3|11429.3|11453.5|11435.5|11442.8|11424.8|0
1666765800000|2022-10-26 06:30:00|11447.5|11429.5|11451.6|11433.6|11455.5|11437.5|11445|11427|0
1666766100000|2022-10-26 06:35:00|11451.1|11433.1|11453.6|11435.6|11454|11436|11448.3|11430.3|0
1666766400000|2022-10-26 06:40:00|11453.8|11435.8|11449.5|11431.5|11453.8|11435.8|11445.5|11427.5|0
1666766700000|2022-10-26 06:45:00|11449.3|11431.3|11448.1|11430.1|11452.5|11434.5|11445.5|11427.5|0
1666767000000|2022-10-26 06:50:00|11447.7|11429.7|11452.5|11434.5|11457.5|11439.5|11447.7|11429.7|0
1666767300000|2022-10-26 06:55:00|11451.3|11433.3|11458.2|11440.2|11462.8|11444.8|11450.2|11432.2|0
1666767600000|2022-10-26 07:00:00|11461.3|11443.3|11463.7|11445.7|11479.5|11461.5|11461|11443|0
1666767900000|2022-10-26 07:05:00|11463.5|11445.5|11471.3|11453.3|11475|11457|11454.8|11436.8|0
1666768200000|2022-10-26 07:10:00|11467.7|11449.7|11465.1|11447.1|11470.2|11452.2|11458|11440|0
1666768500000|2022-10-26 07:15:00|11466|11448|11480.8|11462.8|11484.3|11466.3|11464.5|11446.5|0
1666768800000|2022-10-26 07:20:00|11482.5|11464.5|11493.3|11475.3|11493.8|11475.8|11475.2|11457.2|0
1666769100000|2022-10-26 07:25:00|11490.8|11472.8|11488.6|11470.6|11491|11473|11476.5|11458.5|0
1666769400000|2022-10-26 07:30:00|11488.5|11470.5|11489.8|11471.8|11495.1|11477.1|11480.7|11462.7|0
1666769700000|2022-10-26 07:35:00|11489.6|11471.6|11487.6|11469.6|11492.7|11474.7|11478.5|11460.5|0
1666770000000|2022-10-26 07:40:00|11486.6|11468.6|11486.6|11468.6|11492|11474|11480.1|11462.1|0
1666770300000|2022-10-26 07:45:00|11485.5|11467.5|11496.2|11478.2|11499.5|11481.5|11481.6|11463.6|0
1666770600000|2022-10-26 07:50:00|11496.1|11478.1|11499.7|11481.7|11499.7|11481.7|11487.8|11469.8|0
1666770900000|2022-10-26 07:55:00|11499.5|11481.5|11496|11478|11504.3|11486.3|11493|11475|0
1666771200000|2022-10-26 08:00:00|11498.2|11480.2|11522.2|11504.2|11523.7|11505.7|11495|11477|0
1666771500000|2022-10-26 08:05:00|11522.7|11504.7|11523.2|11505.2|11527|11509|11517|11499|0
1666771800000|2022-10-26 08:10:00|11522.8|11504.8|11509.5|11491.5|11522.8|11504.8|11504.6|11486.6|0
1666772100000|2022-10-26 08:15:00|11510|11492|11500.7|11482.7|11511.8|11493.8|11496.5|11478.5|0
1666772400000|2022-10-26 08:20:00|11500.5|11482.5|11504|11486|11504|11486|11496.1|11478.1|0
1666772700000|2022-10-26 08:25:00|11503|11485|11511|11493|11517|11499|11501.5|11483.5|0
1666773000000|2022-10-26 08:30:00|11509.7|11491.7|11517.8|11499.8|11518.7|11500.7|11509.1|11491.1|0
1666773300000|2022-10-26 08:35:00|11517.5|11499.5|11528|11510|11532.5|11514.5|11514.5|11496.5|0
1666773600000|2022-10-26 08:40:00|11527.7|11509.7|11506.7|11488.7|11527.8|11509.8|11505.5|11487.5|0
1666773900000|2022-10-26 08:45:00|11507.1|11489.1|11511.6|11493.6|11514.1|11496.1|11503.5|11485.5|0
1666774200000|2022-10-26 08:50:00|11512.5|11494.5|11522.5|11504.5|11524.1|11506.1|11511.3|11493.3|0
1666774500000|2022-10-26 08:55:00|11522.6|11504.6|11523.3|11505.3|11526.8|11508.8|11516.7|11498.7|0
1666774800000|2022-10-26 09:00:00|11522.2|11504.2|11514.7|11496.7|11522.7|11504.7|11513.5|11495.5|0
1666775100000|2022-10-26 09:05:00|11515.3|11497.3|11509.1|11491.1|11517|11499|11507.6|11489.6|0
1666775400000|2022-10-26 09:10:00|11509.3|11491.3|11489.8|11471.8|11512.3|11494.3|11484.1|11466.1|0
1666775700000|2022-10-26 09:15:00|11489.7|11471.7|11491.1|11473.1|11496.2|11478.2|11485.7|11467.7|0
1666776000000|2022-10-26 09:20:00|11491.5|11473.5|11482.7|11464.7|11491.8|11473.8|11477.1|11459.1|0
1666776300000|2022-10-26 09:25:00|11484.1|11466.1|11479.6|11461.6|11485.3|11467.3|11476.6|11458.6|0
1666776600000|2022-10-26 09:30:00|11480.1|11462.1|11484.6|11466.6|11484.6|11466.6|11473.7|11455.7|0
1666776900000|2022-10-26 09:35:00|11485.2|11467.2|11488.5|11470.5|11490.2|11472.2|11479.6|11461.6|0
1666777200000|2022-10-26 09:40:00|11488.7|11470.7|11491|11473|11494.3|11476.3|11484.7|11466.7|0
1666777500000|2022-10-26 09:45:00|11490.8|11472.8|11496.8|11478.8|11499|11481|11482.2|11464.2|0
1666777800000|2022-10-26 09:50:00|11496.7|11478.7|11487.2|11469.2|11499.6|11481.6|11483.6|11465.6|0
1666778100000|2022-10-26 09:55:00|11487.6|11469.6|11482.5|11464.5|11496.1|11478.1|11482.5|11464.5|0
1666778400000|2022-10-26 10:00:00|11483.5|11465.5|11479.6|11461.6|11486.1|11468.1|11472.8|11454.8|0
1666778700000|2022-10-26 10:05:00|11479|11461|11483.5|11465.5|11491.5|11473.5|11478.7|11460.7|0
1666779000000|2022-10-26 10:10:00|11483.3|11465.3|11483.1|11465.1|11486.2|11468.2|11469.6|11451.6|0
1666779300000|2022-10-26 10:15:00|11484|11466|11481.7|11463.7|11487.5|11469.5|11477.2|11459.2|0
1666779600000|2022-10-26 10:20:00|11482.1|11464.1|11481.6|11463.6|11486.2|11468.2|11474.5|11456.5|0
1666779900000|2022-10-26 10:25:00|11482|11464|11490.1|11472.1|11494.7|11476.7|11481.2|11463.2|0
1666780200000|2022-10-26 10:30:00|11490|11472|11494.8|11476.8|11502.7|11484.7|11486.2|11468.2|0
1666780500000|2022-10-26 10:35:00|11493|11475|11487|11469|11493.5|11475.5|11486.1|11468.1|0
1666780800000|2022-10-26 10:40:00|11488.6|11470.6|11500.3|11482.3|11504.1|11486.1|11487.3|11469.3|0
1666781100000|2022-10-26 10:45:00|11501|11483|11497.3|11479.3|11504.5|11486.5|11496|11478|0
1666781400000|2022-10-26 10:50:00|11496.7|11478.7|11495.6|11477.6|11502.1|11484.1|11492.3|11474.3|0
1666781700000|2022-10-26 10:55:00|11494|11476|11497.5|11479.5|11501.1|11483.1|11489|11471|0
1666782000000|2022-10-26 11:00:00|11495|11477|11498.5|11480.5|11501.7|11483.7|11492.2|11474.2|0
1666782300000|2022-10-26 11:05:00|11498|11480|11478.1|11460.1|11498|11480|11475.5|11457.5|0
1666782600000|2022-10-26 11:10:00|11476.8|11458.8|11476.7|11458.7|11481.6|11463.6|11472.5|11454.5|0
1666782900000|2022-10-26 11:15:00|11477.2|11459.2|11485.8|11467.8|11487|11469|11472.3|11454.3|0
1666783200000|2022-10-26 11:20:00|11485.7|11467.7|11499.8|11481.8|11503.3|11485.3|11482.7|11464.7|0
1666783500000|2022-10-26 11:25:00|11499.5|11481.5|11502|11484|11506.5|11488.5|11486.7|11468.7|0
1666783800000|2022-10-26 11:30:00|11500.5|11482.5|11503.1|11485.1|11519.3|11501.3|11500.5|11482.5|0
1666784100000|2022-10-26 11:35:00|11503.5|11485.5|11497.1|11479.1|11503.6|11485.6|11487.7|11469.7|0
1666784400000|2022-10-26 11:40:00|11496|11478|11486.2|11468.2|11496|11478|11483.8|11465.8|0
1666784700000|2022-10-26 11:45:00|11486.6|11468.6|11477.5|11459.5|11488.7|11470.7|11476.7|11458.7|0
1666785000000|2022-10-26 11:50:00|11477.3|11459.3|11473.2|11455.2|11479.5|11461.5|11467.2|11449.2|0
1666785300000|2022-10-26 11:55:00|11473|11455|11480.2|11462.2|11485|11467|11472|11454|0
1666785600000|2022-10-26 12:00:00|11479.5|11461.5|11480.6|11462.6|11484.5|11466.5|11473.6|11455.6|0
1666785900000|2022-10-26 12:05:00|11480.3|11462.3|11474.8|11456.8|11481.8|11463.8|11468.3|11450.3|0
1666786200000|2022-10-26 12:10:00|11475|11457|11488.3|11470.3|11491|11473|11473.7|11455.7|0
1666786500000|2022-10-26 12:15:00|11488.2|11470.2|11480.1|11462.1|11491.5|11473.5|11474.5|11456.5|0
1666786800000|2022-10-26 12:20:00|11481.7|11463.7|11462.6|11444.6|11482|11464|11456.8|11438.8|0
1666787100000|2022-10-26 12:25:00|11462.5|11444.5|11462.6|11444.6|11469.3|11451.3|11458.2|11440.2|0
1666787400000|2022-10-26 12:30:00|11462.2|11444.2|11462.7|11444.7|11467|11449|11450.1|11432.1|0
1666787700000|2022-10-26 12:35:00|11462|11444|11450.5|11432.5|11465.5|11447.5|11443.6|11425.6|0
1666788000000|2022-10-26 12:40:00|11450|11432|11451.5|11433.5|11454.7|11436.7|11446|11428|0
1666788300000|2022-10-26 12:45:00|11451.1|11433.1|11456.6|11438.6|11458.3|11440.3|11445.7|11427.7|0
1666788600000|2022-10-26 12:50:00|11455.8|11437.8|11458.7|11440.7|11462.3|11444.3|11451.8|11433.8|0
1666788900000|2022-10-26 12:55:00|11458.8|11440.8|11470.6|11452.6|11472.1|11454.1|11457.2|11439.2|0
1666789200000|2022-10-26 13:00:00|11468.8|11450.8|11477.8|11459.8|11483|11465|11466.2|11448.2|0
1666789500000|2022-10-26 13:05:00|11478.1|11460.1|11467.3|11449.3|11478.1|11460.1|11459.5|11441.5|0
1666789800000|2022-10-26 13:10:00|11467.1|11449.1|11473.1|11455.1|11481.6|11463.6|11464|11446|0
1666790100000|2022-10-26 13:15:00|11474|11456|11459.6|11441.6|11477.2|11459.2|11458.2|11440.2|0
1666790400000|2022-10-26 13:20:00|11459.3|11441.3|11459.8|11441.8|11463.8|11445.8|11451.1|11433.1|0
1666790700000|2022-10-26 13:25:00|11459.1|11441.1|11440|11422|11459.1|11441.1|11438.1|11420.1|0
1666791000000|2022-10-26 13:30:00|11439.6|11421.6|11444.1|11426.1|11455.6|11437.6|11398.5|11380.5|0
1666791300000|2022-10-26 13:35:00|11436.5|11418.5|11471.7|11453.7|11471.7|11453.7|11419.5|11401.5|0
1666791600000|2022-10-26 13:40:00|11469.1|11451.1|11433.1|11415.1|11471.1|11453.1|11432.6|11414.6|0
1666791900000|2022-10-26 13:45:00|11430.3|11412.3|11478.3|11460.3|11493.3|11475.3|11429.6|11411.6|0
1666792200000|2022-10-26 13:50:00|11481.1|11463.1|11460.7|11442.7|11492.1|11474.1|11460.6|11442.6|0
1666792500000|2022-10-26 13:55:00|11461.6|11443.6|11447|11429|11478.7|11460.7|11439.2|11421.2|0
1666792800000|2022-10-26 14:00:00|11459.6|11441.6|11484|11466|11524.2|11506.2|11459.6|11441.6|0
1666793100000|2022-10-26 14:05:00|11483|11465|11493.1|11475.1|11519|11501|11468.1|11450.1|0
1666793400000|2022-10-26 14:10:00|11494.2|11476.2|11511.4|11493.4|11524.9|11506.9|11480.6|11462.6|0
1666793700000|2022-10-26 14:15:00|11512.3|11494.3|11530.2|11512.2|11535.1|11517.1|11492.3|11474.3|0
1666794000000|2022-10-26 14:20:00|11529.3|11511.3|11488.8|11470.8|11531.7|11513.7|11487.1|11469.1|0
1666794300000|2022-10-26 14:25:00|11487.8|11469.8|11540.8|11522.8|11551.6|11533.6|11487.8|11469.8|0
1666794600000|2022-10-26 14:30:00|11542.6|11524.6|11545.6|11527.6|11550.8|11532.8|11525.8|11507.8|0
1666794900000|2022-10-26 14:35:00|11544.1|11526.1|11575.6|11557.6|11579.1|11561.1|11538.8|11520.8|0
1666795200000|2022-10-26 14:40:00|11577.1|11559.1|11596.3|11578.3|11598.1|11580.1|11574.6|11556.6|0
1666795500000|2022-10-26 14:45:00|11595.3|11577.3|11606.1|11588.1|11617.8|11599.8|11588.1|11570.1|0
1666795800000|2022-10-26 14:50:00|11607.1|11589.1|11591.3|11573.3|11610.7|11592.7|11589.3|11571.3|0
1666796100000|2022-10-26 14:55:00|11591.7|11573.7|11568.4|11550.4|11591.7|11573.7|11567.3|11549.3|0
1666796400000|2022-10-26 15:00:00|11572.3|11554.3|11606.1|11588.1|11620.6|11602.6|11569.3|11551.3|0
1666796700000|2022-10-26 15:05:00|11605.6|11587.6|11627.3|11609.3|11635.3|11617.3|11594.3|11576.3|0
1666797000000|2022-10-26 15:10:00|11627.8|11609.8|11644.3|11626.3|11646.3|11628.3|11616.3|11598.3|0
1666797300000|2022-10-26 15:15:00|11644.1|11626.1|11640.7|11622.7|11649.2|11631.2|11630.1|11612.1|0
1666797600000|2022-10-26 15:20:00|11640.1|11622.1|11637.1|11619.1|11651.2|11633.2|11630.3|11612.3|0
1666797900000|2022-10-26 15:25:00|11636.8|11618.8|11644.1|11626.1|11652.6|11634.6|11634.3|11616.3|0
1666798200000|2022-10-26 15:30:00|11643.6|11625.6|11652.8|11634.8|11664.7|11646.7|11637.8|11619.8|0
1666798500000|2022-10-26 15:35:00|11652.3|11634.3|11654.2|11636.2|11657.6|11639.6|11636.3|11618.3|0
1666798800000|2022-10-26 15:40:00|11655.1|11637.1|11652.3|11634.3|11666.3|11648.3|11649.6|11631.6|0
1666799100000|2022-10-26 15:45:00|11653.4|11635.4|11637.1|11619.1|11653.4|11635.4|11631.3|11613.3|0
1666799400000|2022-10-26 15:50:00|11637.3|11619.3|11620.1|11602.1|11638.8|11620.8|11620.1|11602.1|0
1666799700000|2022-10-26 15:55:00|11620.2|11602.2|11630.1|11612.1|11631.8|11613.8|11619.7|11601.7|0
1666800000000|2022-10-26 16:00:00|11630.3|11612.3|11629.9|11611.9|11643.3|11625.3|11628.6|11610.6|0
1666800300000|2022-10-26 16:05:00|11627.8|11609.8|11612.9|11594.9|11631.1|11613.1|11608.2|11590.2|0
1666800600000|2022-10-26 16:10:00|11611.7|11593.7|11616.2|11598.2|11627.8|11609.8|11610.3|11592.3|0
1666800900000|2022-10-26 16:15:00|11616.8|11598.8|11626.8|11608.8|11631.3|11613.3|11605.3|11587.3|0
1666801200000|2022-10-26 16:20:00|11624.8|11606.8|11624.4|11606.4|11632.6|11614.6|11621.3|11603.3|0
1666801500000|2022-10-26 16:25:00|11624.1|11606.1|11603.8|11585.8|11625.8|11607.8|11599.2|11581.2|0
1666801800000|2022-10-26 16:30:00|11603.3|11585.3|11607.1|11589.1|11625.4|11607.4|11602.9|11584.9|0
1666802100000|2022-10-26 16:35:00|11607.7|11589.7|11601.6|11583.6|11617.8|11599.8|11598.3|11580.3|0
1666802400000|2022-10-26 16:40:00|11602.1|11584.1|11579.9|11561.9|11604.4|11586.4|11578.9|11560.9|0
1666802700000|2022-10-26 16:45:00|11579.6|11561.6|11565.1|11547.1|11587.6|11569.6|11562.4|11544.4|0
1666803000000|2022-10-26 16:50:00|11562.7|11544.7|11548.7|11530.7|11567.4|11549.4|11546.1|11528.1|0
1666803300000|2022-10-26 16:55:00|11547.6|11529.6|11520.9|11502.9|11553.1|11535.1|11510.9|11492.9|0
1666803600000|2022-10-26 17:00:00|11517.9|11499.9|11510.6|11492.6|11518.6|11500.6|11492.1|11474.1|0
1666803900000|2022-10-26 17:05:00|11510.9|11492.9|11499.9|11481.9|11514.1|11496.1|11494.1|11476.1|0
1666804200000|2022-10-26 17:10:00|11500.9|11482.9|11496|11478|11516.9|11498.9|11493.1|11475.1|0
1666804500000|2022-10-26 17:15:00|11496.1|11478.1|11493.6|11475.6|11502.9|11484.9|11481.4|11463.4|0
1666804800000|2022-10-26 17:20:00|11494.1|11476.1|11468.4|11450.4|11499.1|11481.1|11461.6|11443.6|0
1666805100000|2022-10-26 17:25:00|11467.6|11449.6|11454.1|11436.1|11468.5|11450.5|11450.1|11432.1|0
1666805400000|2022-10-26 17:30:00|11454.4|11436.4|11442.6|11424.6|11458.4|11440.4|11436.4|11418.4|0
1666805700000|2022-10-26 17:35:00|11443.6|11425.6|11459.9|11441.9|11459.9|11441.9|11443.6|11425.6|0
1666806000000|2022-10-26 17:40:00|11458.6|11440.6|11476.4|11458.4|11478.1|11460.1|11456.1|11438.1|0
1666806300000|2022-10-26 17:45:00|11476.1|11458.1|11462.1|11444.1|11480.2|11462.2|11462.1|11444.1|0
1666806600000|2022-10-26 17:50:00|11462.4|11444.4|11486|11468|11488.1|11470.1|11461.9|11443.9|0
1666806900000|2022-10-26 17:55:00|11485.4|11467.4|11488|11470|11491.6|11473.6|11470.4|11452.4|0
1666807200000|2022-10-26 18:00:00|11487.4|11469.4|11499.1|11481.1|11501.6|11483.6|11482.4|11464.4|0
1666807500000|2022-10-26 18:05:00|11499.9|11481.9|11497.5|11479.5|11506|11488|11494.2|11476.2|0
1666807800000|2022-10-26 18:10:00|11495.6|11477.6|11488.9|11470.9|11506.1|11488.1|11487.7|11469.7|0
1666808100000|2022-10-26 18:15:00|11489.1|11471.1|11470|11452|11489.9|11471.9|11470|11452|0
1666808400000|2022-10-26 18:20:00|11469.4|11451.4|11458.1|11440.1|11472.9|11454.9|11453.7|11435.7|0
1666808700000|2022-10-26 18:25:00|11458.4|11440.4|11446.9|11428.9|11467.1|11449.1|11442.5|11424.5|0
1666809000000|2022-10-26 18:30:00|11445.4|11427.4|11443.6|11425.6|11448.9|11430.9|11440.9|11422.9|0
1666809300000|2022-10-26 18:35:00|11442.5|11424.5|11458.1|11440.1|11465|11447|11439.9|11421.9|0
1666809600000|2022-10-26 18:40:00|11457.9|11439.9|11423.5|11405.5|11458.6|11440.6|11423.4|11405.4|0
1666809900000|2022-10-26 18:45:00|11422.6|11404.6|11433.9|11415.9|11438.1|11420.1|11422.6|11404.6|0
1666810200000|2022-10-26 18:50:00|11432.9|11414.9|11437.4|11419.4|11438.6|11420.6|11423.2|11405.2|0
1666810500000|2022-10-26 18:55:00|11437|11419|11443.1|11425.1|11447.4|11429.4|11422.6|11404.6|0
1666810800000|2022-10-26 19:00:00|11439.6|11421.6|11412.9|11394.9|11442.4|11424.4|11409.7|11391.7|0
1666811100000|2022-10-26 19:05:00|11412.6|11394.6|11425.5|11407.5|11427.1|11409.1|11407.2|11389.2|0
1666811400000|2022-10-26 19:10:00|11424.4|11406.4|11429.6|11411.6|11429.6|11411.6|11409.6|11391.6|0
1666811700000|2022-10-26 19:15:00|11431.6|11413.6|11446.4|11428.4|11447.1|11429.1|11426.6|11408.6|0
1666812000000|2022-10-26 19:20:00|11446.2|11428.2|11427.9|11409.9|11447.1|11429.1|11425.2|11407.2|0
1666812300000|2022-10-26 19:25:00|11429.2|11411.2|11429.9|11411.9|11437.1|11419.1|11418.7|11400.7|0
1666812600000|2022-10-26 19:30:00|11430.2|11412.2|11424.7|11406.7|11442.4|11424.4|11424.2|11406.2|0
1666812900000|2022-10-26 19:35:00|11424.6|11406.6|11427.7|11409.7|11431.9|11413.9|11414.2|11396.2|0
1666813200000|2022-10-26 19:40:00|11426.2|11408.2|11439.9|11421.9|11442.6|11424.6|11426.2|11408.2|0
1666813500000|2022-10-26 19:45:00|11439.2|11421.2|11425.9|11407.9|11444.2|11426.2|11421.7|11403.7|0
1666813800000|2022-10-26 19:50:00|11427.4|11409.4|11432.4|11414.4|11433.6|11415.6|11408.4|11390.4|0
1666814100000|2022-10-26 19:55:00|11430.7|11412.7|11419.4|11401.4|11430.7|11412.7|11400.9|11382.9|0
1666814400000|2022-10-26 20:00:00|11416.7|11398.7|11438.1|11420.1|11442.2|11424.2|11410.7|11392.7|0
1666814700000|2022-10-26 20:05:00|11437|11419|11395.1|11377.1|11498.6|11480.6|11378.1|11360.1|0
1666815000000|2022-10-26 20:10:00|11394|11376|11417.5|11399.5|11426.6|11408.6|11394|11376|0
1666815300000|2022-10-26 20:15:00|11416.5|11398.5|11401.1|11383.1|11419.2|11401.2|11399.9|11381.9|0
1666815600000|2022-10-26 20:20:00|11400.4|11382.4|11401.6|11383.6|11406.1|11388.1|11391.4|11373.4|0
1666815900000|2022-10-26 20:25:00|11401.5|11383.5|11415.2|11397.2|11424|11406|11399.4|11381.4|0
1666816200000|2022-10-26 20:30:00|11414.9|11396.9|11417|11399|11420|11402|11413.9|11395.9|0
1666816500000|2022-10-26 20:35:00|11417.1|11399.1|11417.5|11399.5|11418.9|11400.9|11414.1|11396.1|0
1666816800000|2022-10-26 20:40:00|11418.1|11400.1|11424.6|11406.6|11425.4|11407.4|11416.1|11398.1|0
1666817100000|2022-10-26 20:45:00|11424.1|11406.1|11438.5|11420.5|11438.7|11420.7|11421.9|11403.9|0
1666817400000|2022-10-26 20:50:00|11438.7|11420.7|11433.2|11415.2|11442.2|11424.2|11433.2|11415.2|0
1666817700000|2022-10-26 20:55:00|11432.7|11414.7|11437.3|11419.3|11448|11430|11421.6|11403.6|0
1666818000000|2022-10-26 21:00:00|11437.5|11419.5|11433.7|11415.7|11437.9|11419.9|11433.7|11415.7|0
1666818300000|2022-10-26 21:05:00|11433.8|11415.8|11432.1|11414.1|11433.8|11415.8|11430.3|11412.3|0
1666818600000|2022-10-26 21:10:00|11431.1|11413.1|11429.4|11411.4|11432.7|11414.7|11428.7|11410.7|0
1666818900000|2022-10-26 21:15:00|11429.3|11411.3|11422.1|11404.1|11429.4|11411.4|11421.4|11403.4|0
1666819200000|2022-10-26 21:20:00|11422.2|11404.2|11423.5|11405.5|11426|11408|11422.1|11404.1|0
1666819500000|2022-10-26 21:25:00|11423.4|11405.4|11422.4|11404.4|11424.8|11406.8|11421.8|11403.8|0
1666819800000|2022-10-26 21:30:00|11422.3|11404.3|11422.5|11404.5|11423.3|11405.3|11421|11403|0
1666820100000|2022-10-26 21:35:00|11422.4|11404.4|11406.1|11388.1|11422.4|11404.4|11406.1|11388.1|0
1666820400000|2022-10-26 21:40:00|11406.7|11388.7|11393.2|11375.2|11406.7|11388.7|11393|11375|0
1666820700000|2022-10-26 21:45:00|11393.1|11375.1|11382.4|11364.4|11393.3|11375.3|11381.5|11363.5|0
1666821000000|2022-10-26 21:50:00|11382.6|11364.6|11375.3|11357.3|11382.7|11364.7|11375.3|11357.3|0
1666821300000|2022-10-26 21:55:00|11374.9|11356.9|11366.2|11348.2|11378.2|11360.2|11365.6|11347.6|0
1666821600000|2022-10-26 22:00:00|11379.5|11361.5|11385.1|11367.1|11400.5|11382.5|11379.5|11361.5|0
1666821900000|2022-10-26 22:05:00|11386.4|11368.4|11391.6|11373.6|11392.4|11374.4|11383.4|11365.4|0
1666822200000|2022-10-26 22:10:00|11392.1|11374.1|11389|11371|11392.1|11374.1|11389|11371|0
1666822500000|2022-10-26 22:15:00|11388.7|11370.7|11387.2|11369.2|11389.5|11371.5|11381.9|11363.9|0
1666822800000|2022-10-26 22:20:00|11386.7|11368.7|11401.6|11383.6|11402.9|11384.9|11386.7|11368.7|0
1666823100000|2022-10-26 22:25:00|11401.5|11383.5|11415.9|11397.9|11416.4|11398.4|11400.6|11382.6|0
1666823400000|2022-10-26 22:30:00|11415.7|11397.7|11412.5|11394.5|11416.6|11398.6|11410.4|11392.4|0
1666823700000|2022-10-26 22:35:00|11412.7|11394.7|11416.4|11398.4|11417.4|11399.4|11411.4|11393.4|0
1666824000000|2022-10-26 22:40:00|11416.2|11398.2|11412.9|11394.9|11417.2|11399.2|11412|11394|0
1666824300000|2022-10-26 22:45:00|11412.7|11394.7|11416.4|11398.4|11418.2|11400.2|11412.4|11394.4|0
1666824600000|2022-10-26 22:50:00|11416.2|11398.2|11423.9|11405.9|11424.6|11406.6|11414.4|11396.4|0
1666824900000|2022-10-26 22:55:00|11423.7|11405.7|11426.1|11408.1|11426.2|11408.2|11416.9|11398.9|0
1666825200000|2022-10-26 23:00:00|11426.2|11408.2|11447.5|11429.5|11453.7|11435.7|11424.9|11406.9|0
1666825500000|2022-10-26 23:05:00|11447.2|11429.2|11441.5|11423.5|11447.9|11429.9|11440.6|11422.6|0
1666825800000|2022-10-26 23:10:00|11441.4|11423.4|11440.7|11422.7|11444.5|11426.5|11438.6|11420.6|0
1666826100000|2022-10-26 23:15:00|11440.4|11422.4|11435.5|11417.5|11440.4|11422.4|11434.5|11416.5|0
1666826400000|2022-10-26 23:20:00|11435.4|11417.4|11441.2|11423.2|11442|11424|11434.4|11416.4|0
1666826700000|2022-10-26 23:25:00|11441.1|11423.1|11440.5|11422.5|11442.9|11424.9|11439.7|11421.7|0
1666827000000|2022-10-26 23:30:00|11440.6|11422.6|11459|11441|11467.2|11449.2|11439.2|11421.2|0
1666827300000|2022-10-26 23:35:00|11459.1|11441.1|11454|11436|11459.6|11441.6|11451.1|11433.1|0
1666827600000|2022-10-26 23:40:00|11454.2|11436.2|11454.7|11436.7|11458|11440|11452.5|11434.5|0
1666827900000|2022-10-26 23:45:00|11455|11437|11456|11438|11459.9|11441.9|11450.2|11432.2|0
1666828200000|2022-10-26 23:50:00|11455.5|11437.5|11451.9|11433.9|11456.6|11438.6|11449.1|11431.1|0
1666828500000|2022-10-26 23:55:00|11453|11435|11461.4|11443.4|11461.5|11443.5|11451.2|11433.2|0
1666828800000|2022-10-27 00:00:00|11459.2|11441.2|11447.7|11429.7|11461.9|11443.9|11440.2|11422.2|0
1666829100000|2022-10-27 00:05:00|11447.2|11429.2|11448.4|11430.4|11453.7|11435.7|11445.2|11427.2|0
1666829400000|2022-10-27 00:10:00|11448.6|11430.6|11458.5|11440.5|11460.2|11442.2|11446|11428|0
1666829700000|2022-10-27 00:15:00|11461.9|11443.9|11478.7|11460.7|11478.9|11460.9|11458.5|11440.5|0
1666830000000|2022-10-27 00:20:00|11479.7|11461.7|11489.6|11471.6|11499.1|11481.1|11477.4|11459.4|0
1666830300000|2022-10-27 00:25:00|11489.4|11471.4|11471|11453|11490.1|11472.1|11468.6|11450.6|0
1666830600000|2022-10-27 00:30:00|11470.9|11452.9|11465.5|11447.5|11470.9|11452.9|11460.7|11442.7|0
1666830900000|2022-10-27 00:35:00|11466.5|11448.5|11454.2|11436.2|11466.5|11448.5|11446.6|11428.6|0
1666831200000|2022-10-27 00:40:00|11454.1|11436.1|11458.1|11440.1|11459.4|11441.4|11449.4|11431.4|0
1666831500000|2022-10-27 00:45:00|11458.5|11440.5|11454.7|11436.7|11460.4|11442.4|11452.6|11434.6|0
1666831800000|2022-10-27 00:50:00|11455.1|11437.1|11448.6|11430.6|11456.9|11438.9|11446.9|11428.9|0
1666832100000|2022-10-27 00:55:00|11447.7|11429.7|11454.2|11436.2|11456|11438|11447.7|11429.7|0
1666832400000|2022-10-27 01:00:00|11453.5|11435.5|11471.5|11453.5|11479.6|11461.6|11452.6|11434.6|0
1666832700000|2022-10-27 01:05:00|11472|11454|11464.7|11446.7|11476.2|11458.2|11463.1|11445.1|0
1666833000000|2022-10-27 01:10:00|11464.6|11446.6|11465.1|11447.1|11466.5|11448.5|11459.7|11441.7|0
1666833300000|2022-10-27 01:15:00|11467.1|11449.1|11470.5|11452.5|11471.2|11453.2|11451.4|11433.4|0
1666833600000|2022-10-27 01:20:00|11470|11452|11456.6|11438.6|11472|11454|11454.6|11436.6|0
1666833900000|2022-10-27 01:25:00|11456.9|11438.9|11459.1|11441.1|11461.7|11443.7|11451.4|11433.4|0
1666834200000|2022-10-27 01:30:00|11460.5|11442.5|11457.5|11439.5|11464.6|11446.6|11454.5|11436.5|0
1666834500000|2022-10-27 01:35:00|11457.1|11439.1|11474.2|11456.2|11474.4|11456.4|11456.1|11438.1|0
1666834800000|2022-10-27 01:40:00|11475.2|11457.2|11472.1|11454.1|11479.6|11461.6|11469.1|11451.1|0
1666835100000|2022-10-27 01:45:00|11472.4|11454.4|11466.4|11448.4|11473.9|11455.9|11463.6|11445.6|0
1666835400000|2022-10-27 01:50:00|11466.5|11448.5|11472.6|11454.6|11473.5|11455.5|11465.4|11447.4|0
1666835700000|2022-10-27 01:55:00|11472.7|11454.7|11467.9|11449.9|11475.9|11457.9|11467.7|11449.7|0
1666836000000|2022-10-27 02:00:00|11467.1|11449.1|11463.5|11445.5|11468.2|11450.2|11457.9|11439.9|0
1666836300000|2022-10-27 02:05:00|11463.2|11445.2|11464.5|11446.5|11468.4|11450.4|11462|11444|0
1666836600000|2022-10-27 02:10:00|11464|11446|11457.5|11439.5|11464|11446|11452.6|11434.6|0
1666836900000|2022-10-27 02:15:00|11458.2|11440.2|11450.7|11432.7|11459|11441|11449.1|11431.1|0
1666837200000|2022-10-27 02:20:00|11450|11432|11443.2|11425.2|11450|11432|11438.6|11420.6|0
1666837500000|2022-10-27 02:25:00|11443|11425|11435.9|11417.9|11444.2|11426.2|11433.1|11415.1|0
1666837800000|2022-10-27 02:30:00|11435.6|11417.6|11438.5|11420.5|11440.5|11422.5|11432.9|11414.9|0
1666838100000|2022-10-27 02:35:00|11437.9|11419.9|11434.6|11416.6|11439.2|11421.2|11432.7|11414.7|0
1666838400000|2022-10-27 02:40:00|11434.5|11416.5|11428.7|11410.7|11435.2|11417.2|11425.5|11407.5|0
1666838700000|2022-10-27 02:45:00|11428.6|11410.6|11440.9|11422.9|11443.4|11425.4|11428.6|11410.6|0
1666839000000|2022-10-27 02:50:00|11441|11423|11436|11418|11443|11425|11435|11417|0
1666839300000|2022-10-27 02:55:00|11435.7|11417.7|11439.9|11421.9|11443.2|11425.2|11435.7|11417.7|0
1666839600000|2022-10-27 03:00:00|11440.1|11422.1|11446.2|11428.2|11447.9|11429.9|11440.1|11422.1|0
1666839900000|2022-10-27 03:05:00|11446.1|11428.1|11456.9|11438.9|11456.9|11438.9|11443.9|11425.9|0
1666840200000|2022-10-27 03:10:00|11457.2|11439.2|11451.1|11433.1|11457.2|11439.2|11448.6|11430.6|0
1666840500000|2022-10-27 03:15:00|11451|11433|11449.7|11431.7|11453.2|11435.2|11449.4|11431.4|0
1666840800000|2022-10-27 03:20:00|11449.6|11431.6|11445.9|11427.9|11449.7|11431.7|11445.1|11427.1|0
1666841100000|2022-10-27 03:25:00|11445.7|11427.7|11442.5|11424.5|11447.6|11429.6|11439.6|11421.6|0
1666841400000|2022-10-27 03:30:00|11442.1|11424.1|11450.6|11432.6|11453.9|11435.9|11441.2|11423.2|0
1666841700000|2022-10-27 03:35:00|11450.9|11432.9|11454|11436|11455.4|11437.4|11449.6|11431.6|0
1666842000000|2022-10-27 03:40:00|11453.9|11435.9|11453.9|11435.9|11455.5|11437.5|11451.7|11433.7|0
1666842300000|2022-10-27 03:45:00|11453.1|11435.1|11455.1|11437.1|11455.1|11437.1|11451.4|11433.4|0
1666842600000|2022-10-27 03:50:00|11454.7|11436.7|11459.6|11441.6|11461.9|11443.9|11453.6|11435.6|0
1666842900000|2022-10-27 03:55:00|11459.4|11441.4|11461.5|11443.5|11461.6|11443.6|11459.4|11441.4|0
1666843200000|2022-10-27 04:00:00|11461.2|11443.2|11457.5|11439.5|11462.1|11444.1|11455.9|11437.9|0
1666843500000|2022-10-27 04:05:00|11457.4|11439.4|11459.9|11441.9|11461.6|11443.6|11455.4|11437.4|0
1666843800000|2022-10-27 04:10:00|11459.7|11441.7|11461.9|11443.9|11463.1|11445.1|11459.5|11441.5|0
1666844100000|2022-10-27 04:15:00|11461.6|11443.6|11461|11443|11462.9|11444.9|11458.2|11440.2|0
1666844400000|2022-10-27 04:20:00|11460.9|11442.9|11462.2|11444.2|11463.6|11445.6|11459.6|11441.6|0
1666844700000|2022-10-27 04:25:00|11462.4|11444.4|11463.4|11445.4|11464.6|11446.6|11460.1|11442.1|0
1666845000000|2022-10-27 04:30:00|11463.6|11445.6|11459.7|11441.7|11463.7|11445.7|11459.6|11441.6|0
1666845300000|2022-10-27 04:35:00|11459.4|11441.4|11456.2|11438.2|11460.9|11442.9|11453|11435|0
1666845600000|2022-10-27 04:40:00|11456|11438|11455.4|11437.4|11459.9|11441.9|11454.9|11436.9|0
1666845900000|2022-10-27 04:45:00|11455.2|11437.2|11458.6|11440.6|11461.2|11443.2|11451.6|11433.6|0
1666846200000|2022-10-27 04:50:00|11458.5|11440.5|11464.5|11446.5|11465.4|11447.4|11457.9|11439.9|0
1666846500000|2022-10-27 04:55:00|11464.9|11446.9|11464.4|11446.4|11467.6|11449.6|11461.7|11443.7|0
1666846800000|2022-10-27 05:00:00|11463.6|11445.6|11459.6|11441.6|11465|11447|11459.1|11441.1|0
1666847100000|2022-10-27 05:05:00|11459.4|11441.4|11455.7|11437.7|11459.4|11441.4|11451.2|11433.2|0
1666847400000|2022-10-27 05:10:00|11455.2|11437.2|11455.2|11437.2|11457.9|11439.9|11448.9|11430.9|0
1666847700000|2022-10-27 05:15:00|11455.1|11437.1|11449|11431|11455.2|11437.2|11447.7|11429.7|0
1666848000000|2022-10-27 05:20:00|11449.1|11431.1|11453.9|11435.9|11454.1|11436.1|11443.9|11425.9|0
1666848300000|2022-10-27 05:25:00|11453.4|11435.4|11448.4|11430.4|11453.9|11435.9|11445.1|11427.1|0
1666848600000|2022-10-27 05:30:00|11447.4|11429.4|11456.7|11438.7|11456.9|11438.9|11445.2|11427.2|0
1666848900000|2022-10-27 05:35:00|11457.6|11439.6|11465.9|11447.9|11471.1|11453.1|11454.9|11436.9|0
1666849200000|2022-10-27 05:40:00|11465.7|11447.7|11476|11458|11478.1|11460.1|11464.9|11446.9|0
1666849500000|2022-10-27 05:45:00|11476.6|11458.6|11471.6|11453.6|11479.4|11461.4|11471.2|11453.2|0
1666849800000|2022-10-27 05:50:00|11471.9|11453.9|11471.1|11453.1|11474.7|11456.7|11469.1|11451.1|0
1666850100000|2022-10-27 05:55:00|11471.4|11453.4|11472.9|11454.9|11476.1|11458.1|11469.9|11451.9|0
1666850400000|2022-10-27 06:00:00|11471.1|11453.1|11464.5|11446.5|11477.5|11459.5|11462.7|11444.7|0
1666850700000|2022-10-27 06:05:00|11464.6|11446.6|11465.9|11447.9|11465.9|11447.9|11461|11443|0
1666851000000|2022-10-27 06:10:00|11465.2|11447.2|11458.4|11440.4|11465.9|11447.9|11454.4|11436.4|0
1666851300000|2022-10-27 06:15:00|11458|11440|11461.2|11443.2|11462.1|11444.1|11454.1|11436.1|0
1666851600000|2022-10-27 06:20:00|11461.1|11443.1|11444.2|11426.2|11461.5|11443.5|11439|11421|0
1666851900000|2022-10-27 06:25:00|11444.1|11426.1|11453|11435|11459.5|11441.5|11442.2|11424.2|0
1666852200000|2022-10-27 06:30:00|11453.2|11435.2|11432.4|11414.4|11453.2|11435.2|11429.5|11411.5|0
1666852500000|2022-10-27 06:35:00|11431.9|11413.9|11429.9|11411.9|11436.4|11418.4|11427.1|11409.1|0
1666852800000|2022-10-27 06:40:00|11429.1|11411.1|11423.5|11405.5|11435.6|11417.6|11422.1|11404.1|0
1666853100000|2022-10-27 06:45:00|11424.5|11406.5|11428.7|11410.7|11436.1|11418.1|11424.5|11406.5|0
1666853400000|2022-10-27 06:50:00|11428.6|11410.6|11428.6|11410.6|11435.2|11417.2|11426.1|11408.1|0
1666853700000|2022-10-27 06:55:00|11430.2|11412.2|11421.9|11403.9|11434.1|11416.1|11418.2|11400.2|0
1666854000000|2022-10-27 07:00:00|11421.4|11403.4|11419.7|11401.7|11428.1|11410.1|11404.9|11386.9|0
1666854300000|2022-10-27 07:05:00|11419|11401|11428.2|11410.2|11430.4|11412.4|11410.6|11392.6|0
1666854600000|2022-10-27 07:10:00|11428.5|11410.5|11425.5|11407.5|11439.2|11421.2|11425.5|11407.5|0
1666854900000|2022-10-27 07:15:00|11426.6|11408.6|11422.1|11404.1|11432.6|11414.6|11417.9|11399.9|0
1666855200000|2022-10-27 07:20:00|11423.1|11405.1|11420.9|11402.9|11436.9|11418.9|11420.6|11402.6|0
1666855500000|2022-10-27 07:25:00|11419.6|11401.6|11403.6|11385.6|11432.9|11414.9|11400|11382|0
1666855800000|2022-10-27 07:30:00|11403|11385|11403.1|11385.1|11411.1|11393.1|11399|11381|0
1666856100000|2022-10-27 07:35:00|11404.2|11386.2|11402.9|11384.9|11410.2|11392.2|11396.6|11378.6|0
1666856400000|2022-10-27 07:40:00|11403.1|11385.1|11410.2|11392.2|11411.4|11393.4|11400.4|11382.4|0
1666856700000|2022-10-27 07:45:00|11410.1|11392.1|11405|11387|11413|11395|11400.5|11382.5|0
1666857000000|2022-10-27 07:50:00|11404.4|11386.4|11406.5|11388.5|11411.9|11393.9|11403.4|11385.4|0
1666857300000|2022-10-27 07:55:00|11406.1|11388.1|11406.6|11388.6|11410.1|11392.1|11400.9|11382.9|0
1666857600000|2022-10-27 08:00:00|11405.5|11387.5|11409.4|11391.4|11413.6|11395.6|11399.2|11381.2|0
1666857900000|2022-10-27 08:05:00|11409.2|11391.2|11395.6|11377.6|11410.1|11392.1|11391.1|11373.1|0
1666858200000|2022-10-27 08:10:00|11395.9|11377.9|11414.2|11396.2|11414.6|11396.6|11391.9|11373.9|0
1666858500000|2022-10-27 08:15:00|11414.4|11396.4|11422.5|11404.5|11429.4|11411.4|11414.4|11396.4|0
1666858800000|2022-10-27 08:20:00|11423|11405|11412.1|11394.1|11423|11405|11410.1|11392.1|0
1666859100000|2022-10-27 08:25:00|11412.4|11394.4|11415.6|11397.6|11424.4|11406.4|11412|11394|0
1666859400000|2022-10-27 08:30:00|11416|11398|11421.9|11403.9|11423.7|11405.7|11414.4|11396.4|0
1666859700000|2022-10-27 08:35:00|11422.1|11404.1|11416.2|11398.2|11422.1|11404.1|11415|11397|0
1666860000000|2022-10-27 08:40:00|11416.4|11398.4|11411.7|11393.7|11417.5|11399.5|11403.1|11385.1|0
1666860300000|2022-10-27 08:45:00|11411.9|11393.9|11413.4|11395.4|11416.4|11398.4|11405.9|11387.9|0
1666860600000|2022-10-27 08:50:00|11413.2|11395.2|11408.6|11390.6|11419.1|11401.1|11408.1|11390.1|0
1666860900000|2022-10-27 08:55:00|11409.6|11391.6|11401.5|11383.5|11412.2|11394.2|11401.2|11383.2|0
1666861200000|2022-10-27 09:00:00|11402.1|11384.1|11397|11379|11403.9|11385.9|11395.1|11377.1|0
1666861500000|2022-10-27 09:05:00|11395.6|11377.6|11384|11366|11395.9|11377.9|11376.5|11358.5|0
1666861800000|2022-10-27 09:10:00|11383.7|11365.7|11370.1|11352.1|11388.4|11370.4|11370.1|11352.1|0
1666862100000|2022-10-27 09:15:00|11370.6|11352.6|11382.6|11364.6|11385.6|11367.6|11370.6|11352.6|0
1666862400000|2022-10-27 09:20:00|11383.7|11365.7|11383.7|11365.7|11389.9|11371.9|11382.7|11364.7|0
1666862700000|2022-10-27 09:25:00|11384|11366|11381.9|11363.9|11385.2|11367.2|11375|11357|0
1666863000000|2022-10-27 09:30:00|11382.2|11364.2|11372.9|11354.9|11388.2|11370.2|11370.4|11352.4|0
1666863300000|2022-10-27 09:35:00|11373|11355|11368.7|11350.7|11380.9|11362.9|11365.4|11347.4|0
1666863600000|2022-10-27 09:40:00|11369.9|11351.9|11368.5|11350.5|11374.6|11356.6|11367.1|11349.1|0
1666863900000|2022-10-27 09:45:00|11368.2|11350.2|11370.4|11352.4|11373.1|11355.1|11365.9|11347.9|0
1666864200000|2022-10-27 09:50:00|11370.6|11352.6|11370.6|11352.6|11381.4|11363.4|11369.2|11351.2|0
1666864500000|2022-10-27 09:55:00|11371.6|11353.6|11354.9|11336.9|11372.4|11354.4|11354.9|11336.9|0
1666864800000|2022-10-27 10:00:00|11355|11337|11362.1|11344.1|11362.2|11344.2|11350.9|11332.9|0
1666865100000|2022-10-27 10:05:00|11362|11344|11363.1|11345.1|11370.9|11352.9|11361.2|11343.2|0
1666865400000|2022-10-27 10:10:00|11363.6|11345.6|11370|11352|11370.9|11352.9|11361.4|11343.4|0
1666865700000|2022-10-27 10:15:00|11370.1|11352.1|11366.4|11348.4|11370.1|11352.1|11363.9|11345.9|0
1666866000000|2022-10-27 10:20:00|11366.9|11348.9|11365.5|11347.5|11369.2|11351.2|11357.5|11339.5|0
1666866300000|2022-10-27 10:25:00|11366|11348|11356.7|11338.7|11366.1|11348.1|11352.9|11334.9|0
1666866600000|2022-10-27 10:30:00|11356.2|11338.2|11362.1|11344.1|11368.6|11350.6|11354.5|11336.5|0
1666866900000|2022-10-27 10:35:00|11362.2|11344.2|11347.5|11329.5|11362.2|11344.2|11339|11321|0
1666867200000|2022-10-27 10:40:00|11349.6|11331.6|11335.2|11317.2|11349.7|11331.7|11329|11311|0
1666867500000|2022-10-27 10:45:00|11335.7|11317.7|11340.2|11322.2|11344.6|11326.6|11332.6|11314.6|0
1666867800000|2022-10-27 10:50:00|11340.1|11322.1|11338.5|11320.5|11344.4|11326.4|11331.4|11313.4|0
1666868100000|2022-10-27 10:55:00|11338.6|11320.6|11334.1|11316.1|11340.5|11322.5|11331.6|11313.6|0
1666868400000|2022-10-27 11:00:00|11335.7|11317.7|11348|11330|11353.7|11335.7|11332.9|11314.9|0
1666868700000|2022-10-27 11:05:00|11348.4|11330.4|11349.2|11331.2|11350.6|11332.6|11330.5|11312.5|0
1666869000000|2022-10-27 11:10:00|11349.1|11331.1|11352.1|11334.1|11354.9|11336.9|11345.5|11327.5|0
1666869300000|2022-10-27 11:15:00|11352|11334|11365.9|11347.9|11366.7|11348.7|11347.9|11329.9|0
1666869600000|2022-10-27 11:20:00|11365.4|11347.4|11366.2|11348.2|11369.9|11351.9|11360.1|11342.1|0
1666869900000|2022-10-27 11:25:00|11366.4|11348.4|11363.6|11345.6|11367|11349|11359.6|11341.6|0
1666870200000|2022-10-27 11:30:00|11363.1|11345.1|11364.9|11346.9|11364.9|11346.9|11352.1|11334.1|0
1666870500000|2022-10-27 11:35:00|11364.7|11346.7|11355.7|11337.7|11364.7|11346.7|11349.6|11331.6|0
1666870800000|2022-10-27 11:40:00|11355.6|11337.6|11349.1|11331.1|11360.5|11342.5|11347.6|11329.6|0
1666871100000|2022-10-27 11:45:00|11350.4|11332.4|11341.9|11323.9|11350.5|11332.5|11341.5|11323.5|0
1666871400000|2022-10-27 11:50:00|11341.6|11323.6|11335|11317|11347|11329|11335|11317|0
1666871700000|2022-10-27 11:55:00|11335.2|11317.2|11339.4|11321.4|11339.9|11321.9|11330.5|11312.5|0
1666872000000|2022-10-27 12:00:00|11339.6|11321.6|11340.2|11322.2|11344.6|11326.6|11331.4|11313.4|0
1666872300000|2022-10-27 12:05:00|11340.6|11322.6|11336.9|11318.9|11344.9|11326.9|11335.4|11317.4|0
1666872600000|2022-10-27 12:10:00|11336.4|11318.4|11340.2|11322.2|11341.4|11323.4|11334.2|11316.2|0
1666872900000|2022-10-27 12:15:00|11340|11322|11335.6|11317.6|11358.9|11340.9|11319.2|11301.2|0
1666873200000|2022-10-27 12:20:00|11335.4|11317.4|11345.2|11327.2|11354.4|11336.4|11319.9|11301.9|0
1666873500000|2022-10-27 12:25:00|11343.4|11325.4|11350.6|11332.6|11352.7|11334.7|11340.9|11322.9|0
1666873800000|2022-10-27 12:30:00|11354.9|11336.9|11377.6|11359.6|11418.5|11400.5|11344.9|11326.9|0
1666874100000|2022-10-27 12:35:00|11377.2|11359.2|11354.7|11336.7|11392.1|11374.1|11346.6|11328.6|0
1666874400000|2022-10-27 12:40:00|11357|11339|11374.1|11356.1|11376.6|11358.6|11355.6|11337.6|0
1666874700000|2022-10-27 12:45:00|11374.5|11356.5|11363.1|11345.1|11396.1|11378.1|11349.6|11331.6|0
1666875000000|2022-10-27 12:50:00|11363.9|11345.9|11373|11355|11380.1|11362.1|11359.5|11341.5|0
1666875300000|2022-10-27 12:55:00|11374.1|11356.1|11399.9|11381.9|11406.6|11388.6|11373.7|11355.7|0
1666875600000|2022-10-27 13:00:00|11401.7|11383.7|11396.6|11378.6|11407.1|11389.1|11380|11362|0
1666875900000|2022-10-27 13:05:00|11396.1|11378.1|11398.2|11380.2|11408|11390|11383.1|11365.1|0
1666876200000|2022-10-27 13:10:00|11397|11379|11377.4|11359.4|11398.5|11380.5|11373.5|11355.5|0
1666876500000|2022-10-27 13:15:00|11380.1|11362.1|11384.1|11366.1|11406.4|11388.4|11376.6|11358.6|0
1666876800000|2022-10-27 13:20:00|11383.4|11365.4|11376.1|11358.1|11399.1|11381.1|11371.2|11353.2|0
1666877100000|2022-10-27 13:25:00|11379.6|11361.6|11364.2|11346.2|11386.6|11368.6|11364.2|11346.2|0
1666877400000|2022-10-27 13:30:00|11365.4|11347.4|11398.1|11380.1|11425.4|11407.4|11365.4|11347.4|0
1666877700000|2022-10-27 13:35:00|11396.1|11378.1|11357.6|11339.6|11408.6|11390.6|11354.4|11336.4|0
1666878000000|2022-10-27 13:40:00|11358.5|11340.5|11367.5|11349.5|11370.7|11352.7|11330.6|11312.6|0
1666878300000|2022-10-27 13:45:00|11367.9|11349.9|11286.4|11268.4|11373.5|11355.5|11285|11267|0
1666878600000|2022-10-27 13:50:00|11283.5|11265.5|11245.9|11227.9|11293.5|11275.5|11238.9|11220.9|0
1666878900000|2022-10-27 13:55:00|11247|11229|11254.5|11236.5|11255.5|11237.5|11226.9|11208.9|0
1666879200000|2022-10-27 14:00:00|11254.2|11236.2|11275.7|11257.7|11277.2|11259.2|11239|11221|0
1666879500000|2022-10-27 14:05:00|11275|11257|11319.2|11301.2|11319.2|11301.2|11274|11256|0
1666879800000|2022-10-27 14:10:00|11320.4|11302.4|11363.4|11345.4|11374.6|11356.6|11293.7|11275.7|0
1666880100000|2022-10-27 14:15:00|11364.7|11346.7|11385.1|11367.1|11389.1|11371.1|11359.9|11341.9|0
1666880400000|2022-10-27 14:20:00|11385.2|11367.2|11382.5|11364.5|11400|11382|11370|11352|0
1666880700000|2022-10-27 14:25:00|11382.6|11364.6|11393.2|11375.2|11408.7|11390.7|11379|11361|0
1666881000000|2022-10-27 14:30:00|11394.5|11376.5|11376|11358|11414|11396|11376|11358|0
1666881300000|2022-10-27 14:35:00|11374.2|11356.2|11348.7|11330.7|11383|11365|11338.9|11320.9|0
1666881600000|2022-10-27 14:40:00|11347|11329|11315|11297|11348|11330|11304.7|11286.7|0
1666881900000|2022-10-27 14:45:00|11312.5|11294.5|11315.5|11297.5|11334.4|11316.4|11309|11291|0
1666882200000|2022-10-27 14:50:00|11316|11298|11339.6|11321.6|11350.6|11332.6|11314.2|11296.2|0
1666882500000|2022-10-27 14:55:00|11339.5|11321.5|11284|11266|11342.5|11324.5|11281.7|11263.7|0
1666882800000|2022-10-27 15:00:00|11279.6|11261.6|11303.2|11285.2|11314.4|11296.4|11275.2|11257.2|0
1666883100000|2022-10-27 15:05:00|11301.7|11283.7|11323.2|11305.2|11333|11315|11295.2|11277.2|0
1666883400000|2022-10-27 15:10:00|11324.7|11306.7|11310.5|11292.5|11342.2|11324.2|11308.7|11290.7|0
1666883700000|2022-10-27 15:15:00|11310|11292|11289.5|11271.5|11315.5|11297.5|11279.5|11261.5|0
1666884000000|2022-10-27 15:20:00|11289|11271|11308.6|11290.6|11316|11298|11284.2|11266.2|0
1666884300000|2022-10-27 15:25:00|11308.2|11290.2|11295.7|11277.7|11313.2|11295.2|11282|11264|0
1666884600000|2022-10-27 15:30:00|11293.7|11275.7|11308|11290|11322|11304|11276.5|11258.5|0
1666884900000|2022-10-27 15:35:00|11308.5|11290.5|11264|11246|11326.5|11308.5|11264|11246|0
1666885200000|2022-10-27 15:40:00|11265.5|11247.5|11268.2|11250.2|11276.2|11258.2|11259.8|11241.8|0
1666885500000|2022-10-27 15:45:00|11268.7|11250.7|11278|11260|11281.9|11263.9|11258.7|11240.7|0
1666885800000|2022-10-27 15:50:00|11276|11258|11266.7|11248.7|11278.9|11260.9|11260.5|11242.5|0
1666886100000|2022-10-27 15:55:00|11267.2|11249.2|11258.2|11240.2|11271.2|11253.2|11252.4|11234.4|0
1666886400000|2022-10-27 16:00:00|11258.9|11240.9|11278.2|11260.2|11286.2|11268.2|11249.4|11231.4|0
1666886700000|2022-10-27 16:05:00|11277.9|11259.9|11279.4|11261.4|11296.9|11278.9|11273.9|11255.9|0
1666887000000|2022-10-27 16:10:00|11278.7|11260.7|11276.4|11258.4|11281.3|11263.3|11264.7|11246.7|0
1666887300000|2022-10-27 16:15:00|11276.2|11258.2|11261.9|11243.9|11290.4|11272.4|11261.9|11243.9|0
1666887600000|2022-10-27 16:20:00|11261.2|11243.2|11252.4|11234.4|11265|11247|11243|11225|0
1666887900000|2022-10-27 16:25:00|11249.9|11231.9|11218|11200|11253.9|11235.9|11218|11200|0
1666888200000|2022-10-27 16:30:00|11217.7|11199.7|11247|11229|11250.7|11232.7|11216.2|11198.2|0
1666888500000|2022-10-27 16:35:00|11247.2|11229.2|11245.9|11227.9|11251.7|11233.7|11239.2|11221.2|0
1666888800000|2022-10-27 16:40:00|11246.5|11228.5|11244.7|11226.7|11257.2|11239.2|11241.5|11223.5|0
1666889100000|2022-10-27 16:45:00|11244.5|11226.5|11261.2|11243.2|11270.2|11252.2|11236.8|11218.8|0
1666889400000|2022-10-27 16:50:00|11260.2|11242.2|11257.2|11239.2|11267|11249|11251.6|11233.6|0
1666889700000|2022-10-27 16:55:00|11257|11239|11256|11238|11262.2|11244.2|11248.7|11230.7|0
1666890000000|2022-10-27 17:00:00|11257.7|11239.7|11247.5|11229.5|11262.6|11244.6|11237.8|11219.8|0
1666890300000|2022-10-27 17:05:00|11250.7|11232.7|11292|11274|11294|11276|11246.2|11228.2|0
1666890600000|2022-10-27 17:10:00|11292.2|11274.2|11285.7|11267.7|11295.7|11277.7|11280.7|11262.7|0
1666890900000|2022-10-27 17:15:00|11285.2|11267.2|11287.1|11269.1|11292.7|11274.7|11268.7|11250.7|0
1666891200000|2022-10-27 17:20:00|11287.2|11269.2|11281.5|11263.5|11304.7|11286.7|11280|11262|0
1666891500000|2022-10-27 17:25:00|11281.2|11263.2|11259.5|11241.5|11282.2|11264.2|11258.2|11240.2|0
1666891800000|2022-10-27 17:30:00|11259.2|11241.2|11247.6|11229.6|11264.5|11246.5|11246.8|11228.8|0
1666892100000|2022-10-27 17:35:00|11248.5|11230.5|11241|11223|11256|11238|11241|11223|0
1666892400000|2022-10-27 17:40:00|11240.7|11222.7|11252.5|11234.5|11262|11244|11240.7|11222.7|0
1666892700000|2022-10-27 17:45:00|11252.2|11234.2|11246|11228|11258.5|11240.5|11241.2|11223.2|0
1666893000000|2022-10-27 17:50:00|11245.2|11227.2|11240.5|11222.5|11245.5|11227.5|11238.2|11220.2|0
1666893300000|2022-10-27 17:55:00|11241|11223|11230.5|11212.5|11246.6|11228.6|11229.5|11211.5|0
1666893600000|2022-10-27 18:00:00|11231.2|11213.2|11235|11217|11241.5|11223.5|11225.5|11207.5|0
1666893900000|2022-10-27 18:05:00|11234.1|11216.1|11219|11201|11236.2|11218.2|11217.7|11199.7|0
1666894200000|2022-10-27 18:10:00|11218.2|11200.2|11208.7|11190.7|11220.8|11202.8|11198.2|11180.2|0
1666894500000|2022-10-27 18:15:00|11210.2|11192.2|11214.5|11196.5|11215.7|11197.7|11202|11184|0
1666894800000|2022-10-27 18:20:00|11214.2|11196.2|11223|11205|11223.5|11205.5|11206.7|11188.7|0
1666895100000|2022-10-27 18:25:00|11222.2|11204.2|11220.5|11202.5|11227.5|11209.5|11219.2|11201.2|0
1666895400000|2022-10-27 18:30:00|11219.7|11201.7|11222.5|11204.5|11227.7|11209.7|11210.2|11192.2|0
1666895700000|2022-10-27 18:35:00|11221.1|11203.1|11218|11200|11225.5|11207.5|11214|11196|0
1666896000000|2022-10-27 18:40:00|11218.2|11200.2|11218|11200|11228.7|11210.7|11212.5|11194.5|0
1666896300000|2022-10-27 18:45:00|11216.8|11198.8|11208.6|11190.6|11221|11203|11207|11189|0
1666896600000|2022-10-27 18:50:00|11209|11191|11216|11198|11219.7|11201.7|11204.5|11186.5|0
1666896900000|2022-10-27 18:55:00|11216.7|11198.7|11211.5|11193.5|11217.7|11199.7|11201.3|11183.3|0
1666897200000|2022-10-27 19:00:00|11209.5|11191.5|11228.1|11210.1|11232.5|11214.5|11209.5|11191.5|0
1666897500000|2022-10-27 19:05:00|11229|11211|11192.2|11174.2|11233.3|11215.3|11191|11173|0
1666897800000|2022-10-27 19:10:00|11192.7|11174.7|11215.7|11197.7|11219|11201|11189.7|11171.7|0
1666898100000|2022-10-27 19:15:00|11215.5|11197.5|11227.5|11209.5|11230|11212|11215.5|11197.5|0
1666898400000|2022-10-27 19:20:00|11226.4|11208.4|11234.7|11216.7|11238|11220|11223.4|11205.4|0
1666898700000|2022-10-27 19:25:00|11234.2|11216.2|11235.7|11217.7|11238.4|11220.4|11223.9|11205.9|0
1666899000000|2022-10-27 19:30:00|11232.2|11214.2|11244.9|11226.9|11251.2|11233.2|11226.7|11208.7|0
1666899300000|2022-10-27 19:35:00|11243.4|11225.4|11230.9|11212.9|11244.2|11226.2|11225.8|11207.8|0
1666899600000|2022-10-27 19:40:00|11230.4|11212.4|11231.4|11213.4|11236.9|11218.9|11225.7|11207.7|0
1666899900000|2022-10-27 19:45:00|11230.9|11212.9|11226.3|11208.3|11233.4|11215.4|11214.7|11196.7|0
1666900200000|2022-10-27 19:50:00|11236|11218|11196.2|11178.2|11236|11218|11193.7|11175.7|0
1666900500000|2022-10-27 19:55:00|11197.3|11179.3|11206.5|11188.5|11208|11190|11187.9|11169.9|0
1666900800000|2022-10-27 20:00:00|11207.4|11189.4|11065|11047|11215.9|11197.9|11026.9|11008.9|0
1666901100000|2022-10-27 20:05:00|11050.9|11032.9|11022.3|11004.3|11076.9|11058.9|11018.5|11000.5|0
1666901400000|2022-10-27 20:10:00|11022.5|11004.5|11025|11007|11035.2|11017.2|11002.7|10984.7|0
1666901700000|2022-10-27 20:15:00|11025.2|11007.2|11002|10984|11027.5|11009.5|10992.7|10974.7|0
1666902000000|2022-10-27 20:20:00|11003.3|10985.3|10971.5|10953.5|11004.3|10986.3|10964.5|10946.5|0
1666902300000|2022-10-27 20:25:00|10972.2|10954.2|10980.9|10962.9|10981.7|10963.7|10959.5|10941.5|0
1666902600000|2022-10-27 20:30:00|10983.8|10965.8|11050.9|11032.9|11073.4|11055.4|10892.4|10874.4|0
1666902900000|2022-10-27 20:35:00|11043.8|11025.8|11036.3|11018.3|11063.5|11045.5|11000.3|10982.3|0
1666903200000|2022-10-27 20:40:00|11037.3|11019.3|11041.7|11023.7|11068.7|11050.7|11027.7|11009.7|0
1666903500000|2022-10-27 20:45:00|11042.4|11024.4|11057.8|11039.8|11070|11052|11040.5|11022.5|0
1666903800000|2022-10-27 20:50:00|11058.3|11040.3|11073|11055|11083.7|11065.7|11047.7|11029.7|0
1666904100000|2022-10-27 20:55:00|11073.3|11055.3|11062.2|11044.2|11078.4|11060.4|11058.7|11040.7|0
1666904400000|2022-10-27 21:00:00|11063.5|11045.5|11056.6|11038.6|11066.7|11048.7|11048.1|11030.1|0
1666904700000|2022-10-27 21:05:00|11056.5|11038.5|11071.2|11053.2|11071.3|11053.3|11056.5|11038.5|0
1666905000000|2022-10-27 21:10:00|11071.3|11053.3|11098|11080|11098|11080|11071|11053|0
1666905300000|2022-10-27 21:15:00|11097.7|11079.7|11092.1|11074.1|11098|11080|11088.2|11070.2|0
1666905600000|2022-10-27 21:20:00|11091.9|11073.9|11136.9|11118.9|11136.9|11118.9|11088.2|11070.2|0
1666905900000|2022-10-27 21:25:00|11134.8|11116.8|11070.4|11052.4|11162.1|11144.1|11063.1|11045.1|0
1666906200000|2022-10-27 21:30:00|11071.7|11053.7|11084.7|11066.7|11086.7|11068.7|11060.3|11042.3|0
1666906500000|2022-10-27 21:35:00|11087.8|11069.8|11091.9|11073.9|11098.1|11080.1|11076.2|11058.2|0
1666906800000|2022-10-27 21:40:00|11087.3|11069.3|11087.9|11069.9|11092.2|11074.2|11078.9|11060.9|0
1666907100000|2022-10-27 21:45:00|11088.1|11070.1|11101.5|11083.5|11102.2|11084.2|11088|11070|0
1666907400000|2022-10-27 21:50:00|11101.4|11083.4|11108.4|11090.4|11108.9|11090.9|11091.8|11073.8|0
1666907700000|2022-10-27 21:55:00|11108.2|11090.2|11098.2|11080.2|11110.6|11092.6|11092.3|11074.3|0
1666908000000|2022-10-27 22:00:00|11113.7|11095.7|11100.8|11082.8|11114.5|11096.5|11095.5|11077.5|0
1666908300000|2022-10-27 22:05:00|11101|11083|11133.8|11115.8|11133.8|11115.8|11097.2|11079.2|0
1666908600000|2022-10-27 22:10:00|11133.3|11115.3|11127|11109|11151.3|11133.3|11125.5|11107.5|0
1666908900000|2022-10-27 22:15:00|11126.9|11108.9|11120|11102|11134.9|11116.9|11119.5|11101.5|0
1666909200000|2022-10-27 22:20:00|11120.9|11102.9|11126.9|11108.9|11128.9|11110.9|11117.5|11099.5|0
1666909500000|2022-10-27 22:25:00|11127.3|11109.3|11123.3|11105.3|11129|11111|11120.3|11102.3|0
1666909800000|2022-10-27 22:30:00|11123.4|11105.4|11131.8|11113.8|11132.3|11114.3|11118.8|11100.8|0
1666910100000|2022-10-27 22:35:00|11131.3|11113.3|11128.3|11110.3|11131.7|11113.7|11124.5|11106.5|0
1666910400000|2022-10-27 22:40:00|11127.9|11109.9|11141|11123|11147.8|11129.8|11127.7|11109.7|0
1666910700000|2022-10-27 22:45:00|11140.8|11122.8|11127.2|11109.2|11140.9|11122.9|11123.4|11105.4|0
1666911000000|2022-10-27 22:50:00|11123.8|11105.8|11125.8|11107.8|11128.8|11110.8|11117.5|11099.5|0
1666911300000|2022-10-27 22:55:00|11126|11108|11120.2|11102.2|11128.9|11110.9|11118.8|11100.8|0
1666911600000|2022-10-27 23:00:00|11119.8|11101.8|11112.5|11094.5|11120|11102|11107.3|11089.3|0
1666911900000|2022-10-27 23:05:00|11112.7|11094.7|11118|11100|11122|11104|11112.7|11094.7|0
1666912200000|2022-10-27 23:10:00|11117.8|11099.8|11123.5|11105.5|11127.3|11109.3|11115.3|11097.3|0
1666912500000|2022-10-27 23:15:00|11123.8|11105.8|11121.4|11103.4|11127.5|11109.5|11121.3|11103.3|0
1666912800000|2022-10-27 23:20:00|11121.3|11103.3|11113|11095|11121.4|11103.4|11111.5|11093.5|0
1666913100000|2022-10-27 23:25:00|11113.4|11095.4|11115|11097|11118|11100|11112.5|11094.5|0
1666913400000|2022-10-27 23:30:00|11115.4|11097.4|11114|11096|11117.3|11099.3|11102|11084|0
1666913700000|2022-10-27 23:35:00|11113.9|11095.9|11107|11089|11115.3|11097.3|11104.5|11086.5|0
1666914000000|2022-10-27 23:40:00|11107.2|11089.2|11116.5|11098.5|11117.2|11099.2|11107|11089|0
1666914300000|2022-10-27 23:45:00|11116.9|11098.9|11105.7|11087.7|11117|11099|11105.5|11087.5|0
1666914600000|2022-10-27 23:50:00|11105.3|11087.3|11104.7|11086.7|11109.2|11091.2|11102.5|11084.5|0
1666914900000|2022-10-27 23:55:00|11104|11086|11100.2|11082.2|11105.7|11087.7|11095|11077|0
1666915200000|2022-10-28 00:00:00|11102.2|11084.2|11104.4|11086.4|11105.7|11087.7|11097.2|11079.2|0
1666915500000|2022-10-28 00:05:00|11104.3|11086.3|11100|11082|11110.5|11092.5|11096.3|11078.3|0
1666915800000|2022-10-28 00:10:00|11100.3|11082.3|11095.9|11077.9|11102.3|11084.3|11089.5|11071.5|0
1666916100000|2022-10-28 00:15:00|11095.4|11077.4|11095.2|11077.2|11104.3|11086.3|11094.5|11076.5|0
1666916400000|2022-10-28 00:20:00|11095|11077|11098.7|11080.7|11101.2|11083.2|11092.5|11074.5|0
1666916700000|2022-10-28 00:25:00|11098.2|11080.2|11101.5|11083.5|11103.2|11085.2|11096.2|11078.2|0
1666917000000|2022-10-28 00:30:00|11101|11083|11115|11097|11115.2|11097.2|11097.8|11079.8|0
1666917300000|2022-10-28 00:35:00|11114.3|11096.3|11116.5|11098.5|11122.8|11104.8|11112.8|11094.8|0
1666917600000|2022-10-28 00:40:00|11115.3|11097.3|11105.3|11087.3|11115.5|11097.5|11104.5|11086.5|0
1666917900000|2022-10-28 00:45:00|11105.9|11087.9|11107.3|11089.3|11108.4|11090.4|11099.8|11081.8|0
1666918200000|2022-10-28 00:50:00|11107.2|11089.2|11104.5|11086.5|11108.3|11090.3|11102|11084|0
1666918500000|2022-10-28 00:55:00|11105.5|11087.5|11110|11092|11111.7|11093.7|11103.4|11085.4|0
1666918800000|2022-10-28 01:00:00|11112.3|11094.3|11119.5|11101.5|11120.5|11102.5|11111.4|11093.4|0
1666919100000|2022-10-28 01:05:00|11119.7|11101.7|11122.5|11104.5|11123.2|11105.2|11117.5|11099.5|0
1666919400000|2022-10-28 01:10:00|11122.7|11104.7|11140.5|11122.5|11141.3|11123.3|11122.7|11104.7|0
1666919700000|2022-10-28 01:15:00|11140.7|11122.7|11134|11116|11148.3|11130.3|11129.8|11111.8|0
1666920000000|2022-10-28 01:20:00|11133.5|11115.5|11139|11121|11141.7|11123.7|11129.3|11111.3|0
1666920300000|2022-10-28 01:25:00|11139.3|11121.3|11141.3|11123.3|11141.3|11123.3|11131.4|11113.4|0
1666920600000|2022-10-28 01:30:00|11141.4|11123.4|11132.3|11114.3|11144.3|11126.3|11129.9|11111.9|0
1666920900000|2022-10-28 01:35:00|11131.5|11113.5|11136.4|11118.4|11137.9|11119.9|11127.5|11109.5|0
1666921200000|2022-10-28 01:40:00|11136|11118|11140|11122|11148.8|11130.8|11136|11118|0
1666921500000|2022-10-28 01:45:00|11139.7|11121.7|11134|11116|11143.8|11125.8|11134|11116|0
1666921800000|2022-10-28 01:50:00|11133.7|11115.7|11141|11123|11145.3|11127.3|11133.7|11115.7|0
1666922100000|2022-10-28 01:55:00|11140.8|11122.8|11147|11129|11155.2|11137.2|11140.5|11122.5|0
1666922400000|2022-10-28 02:00:00|11146.5|11128.5|11144|11126|11151.3|11133.3|11143.3|11125.3|0
1666922700000|2022-10-28 02:05:00|11143.8|11125.8|11142.2|11124.2|11148|11130|11137.9|11119.9|0
1666923000000|2022-10-28 02:10:00|11142|11124|11136|11118|11146.3|11128.3|11134.2|11116.2|0
1666923300000|2022-10-28 02:15:00|11135.5|11117.5|11139.5|11121.5|11141.5|11123.5|11133.7|11115.7|0
1666923600000|2022-10-28 02:20:00|11139.3|11121.3|11132.3|11114.3|11142.7|11124.7|11131.7|11113.7|0
1666923900000|2022-10-28 02:25:00|11131.5|11113.5|11133|11115|11133.5|11115.5|11127.8|11109.8|0
1666924200000|2022-10-28 02:30:00|11132.5|11114.5|11131.5|11113.5|11137.5|11119.5|11129.4|11111.4|0
1666924500000|2022-10-28 02:35:00|11131.7|11113.7|11125|11107|11131.9|11113.9|11125|11107|0
1666924800000|2022-10-28 02:40:00|11124.8|11106.8|11124.5|11106.5|11132.7|11114.7|11123.9|11105.9|0
1666925100000|2022-10-28 02:45:00|11124.7|11106.7|11119.4|11101.4|11126.7|11108.7|11116.2|11098.2|0
1666925400000|2022-10-28 02:50:00|11119.3|11101.3|11121.7|11103.7|11126|11108|11114.8|11096.8|0
1666925700000|2022-10-28 02:55:00|11121.3|11103.3|11131.5|11113.5|11131.9|11113.9|11116.8|11098.8|0
1666926000000|2022-10-28 03:00:00|11131.8|11113.8|11128.5|11110.5|11138.4|11120.4|11128|11110|0
1666926300000|2022-10-28 03:05:00|11128|11110|11127.4|11109.4|11129.5|11111.5|11122.9|11104.9|0
1666926600000|2022-10-28 03:10:00|11127.2|11109.2|11123.7|11105.7|11129.8|11111.8|11118.3|11100.3|0
1666926900000|2022-10-28 03:15:00|11123.8|11105.8|11117.7|11099.7|11124|11106|11116.3|11098.3|0
1666927200000|2022-10-28 03:20:00|11117.3|11099.3|11118.5|11100.5|11122.7|11104.7|11117.3|11099.3|0
1666927500000|2022-10-28 03:25:00|11118.7|11100.7|11117.9|11099.9|11122.5|11104.5|11116.8|11098.8|0
1666927800000|2022-10-28 03:30:00|11118|11100|11120.5|11102.5|11124.5|11106.5|11114.5|11096.5|0
1666928100000|2022-10-28 03:35:00|11120.4|11102.4|11122.3|11104.3|11122.7|11104.7|11113.3|11095.3|0
1666928400000|2022-10-28 03:40:00|11121|11103|11127.3|11109.3|11130.2|11112.2|11120.2|11102.2|0
1666928700000|2022-10-28 03:45:00|11127.4|11109.4|11118|11100|11131.3|11113.3|11114.8|11096.8|0
1666929000000|2022-10-28 03:50:00|11118.3|11100.3|11127.5|11109.5|11128.5|11110.5|11115|11097|0
1666929300000|2022-10-28 03:55:00|11128.3|11110.3|11125.3|11107.3|11130.8|11112.8|11116.3|11098.3|0
1666929600000|2022-10-28 04:00:00|11126|11108|11126.3|11108.3|11127.7|11109.7|11121.2|11103.2|0
1666929900000|2022-10-28 04:05:00|11126.4|11108.4|11127.4|11109.4|11128.4|11110.4|11122.3|11104.3|0
1666930200000|2022-10-28 04:10:00|11127.2|11109.2|11124.9|11106.9|11128.8|11110.8|11124.2|11106.2|0
1666930500000|2022-10-28 04:15:00|11124.7|11106.7|11121.5|11103.5|11125.7|11107.7|11121.5|11103.5|0
1666930800000|2022-10-28 04:20:00|11121.4|11103.4|11104.3|11086.3|11121.4|11103.4|11103.5|11085.5|0
1666931100000|2022-10-28 04:25:00|11105.3|11087.3|11108.4|11090.4|11112|11094|11103.5|11085.5|0
1666931400000|2022-10-28 04:30:00|11108.7|11090.7|11111|11093|11114|11096|11101.2|11083.2|0
1666931700000|2022-10-28 04:35:00|11110.8|11092.8|11107.5|11089.5|11111.8|11093.8|11106.5|11088.5|0
1666932000000|2022-10-28 04:40:00|11107.4|11089.4|11105.7|11087.7|11109.9|11091.9|11105.7|11087.7|0
1666932300000|2022-10-28 04:45:00|11105.5|11087.5|11110|11092|11110.9|11092.9|11102.7|11084.7|0
1666932600000|2022-10-28 04:50:00|11110.2|11092.2|11109.7|11091.7|11112.8|11094.8|11107|11089|0
1666932900000|2022-10-28 04:55:00|11111.3|11093.3|11111.5|11093.5|11112|11094|11108.4|11090.4|0
1666933200000|2022-10-28 05:00:00|11112|11094|11110.3|11092.3|11112.8|11094.8|11106.5|11088.5|0
1666933500000|2022-10-28 05:05:00|11110.4|11092.4|11101.2|11083.2|11110.8|11092.8|11098.2|11080.2|0
1666933800000|2022-10-28 05:10:00|11100.9|11082.9|11096.8|11078.8|11104|11086|11090.5|11072.5|0
1666934100000|2022-10-28 05:15:00|11097.4|11079.4|11094.3|11076.3|11101.3|11083.3|11091.5|11073.5|0
1666934400000|2022-10-28 05:20:00|11094.4|11076.4|11096.3|11078.3|11098.2|11080.2|11091.8|11073.8|0
1666934700000|2022-10-28 05:25:00|11095.8|11077.8|11098.7|11080.7|11101.5|11083.5|11095.8|11077.8|0
1666935000000|2022-10-28 05:30:00|11098.5|11080.5|11090.2|11072.2|11101|11083|11083|11065|0
1666935300000|2022-10-28 05:35:00|11090.3|11072.3|11078.4|11060.4|11093|11075|11072.5|11054.5|0
1666935600000|2022-10-28 05:40:00|11077.2|11059.2|11072.8|11054.8|11080.5|11062.5|11069|11051|0
1666935900000|2022-10-28 05:45:00|11072.4|11054.4|11071.7|11053.7|11077.5|11059.5|11069.4|11051.4|0
1666936200000|2022-10-28 05:50:00|11071.2|11053.2|11077.9|11059.9|11080.5|11062.5|11069.9|11051.9|0
1666936500000|2022-10-28 05:55:00|11078.3|11060.3|11078.8|11060.8|11084|11066|11076.9|11058.9|0
1666936800000|2022-10-28 06:00:00|11079|11061|11086.8|11068.8|11088.4|11070.4|11075.8|11057.8|0
1666937100000|2022-10-28 06:05:00|11086.7|11068.7|11079.5|11061.5|11089.9|11071.9|11074.3|11056.3|0
1666937400000|2022-10-28 06:10:00|11078.9|11060.9|11076.2|11058.2|11079.4|11061.4|11069|11051|0
1666937700000|2022-10-28 06:15:00|11076.3|11058.3|11071.5|11053.5|11076.3|11058.3|11063.3|11045.3|0
1666938000000|2022-10-28 06:20:00|11072.2|11054.2|11071|11053|11081.9|11063.9|11069.9|11051.9|0
1666938300000|2022-10-28 06:25:00|11071.2|11053.2|11083.2|11065.2|11085.3|11067.3|11066.7|11048.7|0
1666938600000|2022-10-28 06:30:00|11083.3|11065.3|11082.4|11064.4|11086|11068|11078.9|11060.9|0
1666938900000|2022-10-28 06:35:00|11083.2|11065.2|11079.4|11061.4|11087.3|11069.3|11074|11056|0
1666939200000|2022-10-28 06:40:00|11079.5|11061.5|11082.4|11064.4|11085.8|11067.8|11077.3|11059.3|0
1666939500000|2022-10-28 06:45:00|11075.5|11057.5|11057.9|11039.9|11078|11060|11057.9|11039.9|0
1666939800000|2022-10-28 06:50:00|11055.4|11037.4|11062.2|11044.2|11063.2|11045.2|11049.9|11031.9|0
1666940100000|2022-10-28 06:55:00|11061|11043|11057.8|11039.8|11067.3|11049.3|11051.5|11033.5|0
1666940400000|2022-10-28 07:00:00|11067.3|11049.3|11073.9|11055.9|11077.3|11059.3|11054.3|11036.3|0
1666940700000|2022-10-28 07:05:00|11073.7|11055.7|11086.4|11068.4|11088.3|11070.3|11071.7|11053.7|0
1666941000000|2022-10-28 07:10:00|11085.8|11067.8|11070.2|11052.2|11089.5|11071.5|11063.8|11045.8|0
1666941300000|2022-10-28 07:15:00|11069.7|11051.7|11064|11046|11074.8|11056.8|11058.7|11040.7|0
1666941600000|2022-10-28 07:20:00|11062.9|11044.9|11045.5|11027.5|11062.9|11044.9|11040.5|11022.5|0
1666941900000|2022-10-28 07:25:00|11043.3|11025.3|11042.3|11024.3|11049.3|11031.3|11038|11020|0
1666942200000|2022-10-28 07:30:00|11042.2|11024.2|11048.8|11030.8|11051.5|11033.5|11029.9|11011.9|0
1666942500000|2022-10-28 07:35:00|11048|11030|11046.9|11028.9|11056.4|11038.4|11043.7|11025.7|0
1666942800000|2022-10-28 07:40:00|11045.7|11027.7|11045.4|11027.4|11055.8|11037.8|11040.5|11022.5|0
1666943100000|2022-10-28 07:45:00|11044.4|11026.4|11036.5|11018.5|11046|11028|11032.7|11014.7|0
1666943400000|2022-10-28 07:50:00|11036.3|11018.3|11030.9|11012.9|11043.9|11025.9|11028.5|11010.5|0
1666943700000|2022-10-28 07:55:00|11030.3|11012.3|11042.9|11024.9|11048.8|11030.8|11030.3|11012.3|0
1666944000000|2022-10-28 08:00:00|11043.5|11025.5|11036.2|11018.2|11052.2|11034.2|11033.7|11015.7|0
1666944300000|2022-10-28 08:05:00|11036.3|11018.3|11057.7|11039.7|11060.8|11042.8|11036.2|11018.2|0
1666944600000|2022-10-28 08:10:00|11057.9|11039.9|11070.3|11052.3|11074.3|11056.3|11057.7|11039.7|0
1666944900000|2022-10-28 08:15:00|11070.4|11052.4|11063.8|11045.8|11070.4|11052.4|11063|11045|0
1666945200000|2022-10-28 08:20:00|11063.9|11045.9|11062.7|11044.7|11069|11051|11060|11042|0
1666945500000|2022-10-28 08:25:00|11062.9|11044.9|11061.8|11043.8|11070|11052|11061.3|11043.3|0
1666945800000|2022-10-28 08:30:00|11061.9|11043.9|11062|11044|11074|11056|11057.8|11039.8|0
1666946100000|2022-10-28 08:35:00|11061.9|11043.9|11060.3|11042.3|11069.3|11051.3|11058.9|11040.9|0
1666946400000|2022-10-28 08:40:00|11060.9|11042.9|11065.2|11047.2|11070.7|11052.7|11060.3|11042.3|0
1666946700000|2022-10-28 08:45:00|11065.8|11047.8|11079.3|11061.3|11081.7|11063.7|11063.5|11045.5|0
1666947000000|2022-10-28 08:50:00|11079|11061|11085.3|11067.3|11085.3|11067.3|11076.5|11058.5|0
1666947300000|2022-10-28 08:55:00|11084.4|11066.4|11075.4|11057.4|11085.3|11067.3|11075.2|11057.2|0
1666947600000|2022-10-28 09:00:00|11075.5|11057.5|11058.9|11040.9|11075.7|11057.7|11058.9|11040.9|0
1666947900000|2022-10-28 09:05:00|11058.3|11040.3|11055|11037|11060.7|11042.7|11053.2|11035.2|0
1666948200000|2022-10-28 09:10:00|11053.9|11035.9|11051|11033|11060.7|11042.7|11049|11031|0
1666948500000|2022-10-28 09:15:00|11050.3|11032.3|11057.5|11039.5|11059|11041|11041.8|11023.8|0
1666948800000|2022-10-28 09:20:00|11058|11040|11063.3|11045.3|11068.3|11050.3|11055.4|11037.4|0
1666949100000|2022-10-28 09:25:00|11063|11045|11060.3|11042.3|11067.8|11049.8|11058.9|11040.9|0
1666949400000|2022-10-28 09:30:00|11060.7|11042.7|11057|11039|11068.3|11050.3|11056.5|11038.5|0
1666949700000|2022-10-28 09:35:00|11057.7|11039.7|11046.5|11028.5|11058.4|11040.4|11043.8|11025.8|0
1666950000000|2022-10-28 09:40:00|11046.4|11028.4|11050.5|11032.5|11053.9|11035.9|11044.5|11026.5|0
1666950300000|2022-10-28 09:45:00|11053|11035|11061.4|11043.4|11063.9|11045.9|11051.5|11033.5|0
1666950600000|2022-10-28 09:50:00|11061.7|11043.7|11070.5|11052.5|11072|11054|11059.8|11041.8|0
1666950900000|2022-10-28 09:55:00|11071.2|11053.2|11082.9|11064.9|11084.7|11066.7|11065.8|11047.8|0
1666951200000|2022-10-28 10:00:00|11083.3|11065.3|11079.9|11061.9|11085.3|11067.3|11076.8|11058.8|0
1666951500000|2022-10-28 10:05:00|11080|11062|11082|11064|11083.4|11065.4|11076.4|11058.4|0
1666951800000|2022-10-28 10:10:00|11081.8|11063.8|11075|11057|11083|11065|11074.5|11056.5|0
1666952100000|2022-10-28 10:15:00|11075.7|11057.7|11074|11056|11078.7|11060.7|11068.3|11050.3|0
1666952400000|2022-10-28 10:20:00|11073.9|11055.9|11083.2|11065.2|11084.4|11066.4|11073.3|11055.3|0
1666952700000|2022-10-28 10:25:00|11082|11064|11076.4|11058.4|11082.9|11064.9|11076.2|11058.2|0
1666953000000|2022-10-28 10:30:00|11076.3|11058.3|11091|11073|11093.3|11075.3|11071.2|11053.2|0
1666953300000|2022-10-28 10:35:00|11091.9|11073.9|11088.5|11070.5|11095.2|11077.2|11084.9|11066.9|0
1666953600000|2022-10-28 10:40:00|11088.2|11070.2|11084|11066|11092.2|11074.2|11082.5|11064.5|0
1666953900000|2022-10-28 10:45:00|11083.8|11065.8|11080|11062|11086.5|11068.5|11073.8|11055.8|0
1666954200000|2022-10-28 10:50:00|11078.8|11060.8|11087|11069|11087.8|11069.8|11072.4|11054.4|0
1666954500000|2022-10-28 10:55:00|11086.8|11068.8|11084.8|11066.8|11092.2|11074.2|11083|11065|0
1666954800000|2022-10-28 11:00:00|11086.7|11068.7|11085.8|11067.8|11092|11074|11085.4|11067.4|0
1666955100000|2022-10-28 11:05:00|11086.3|11068.3|11076.5|11058.5|11088|11070|11067.2|11049.2|0
1666955400000|2022-10-28 11:10:00|11076.8|11058.8|11079.5|11061.5|11080.3|11062.3|11074.2|11056.2|0
1666955700000|2022-10-28 11:15:00|11080.2|11062.2|11093.8|11075.8|11094.7|11076.7|11076.9|11058.9|0
1666956000000|2022-10-28 11:20:00|11093.7|11075.7|11104.2|11086.2|11108.5|11090.5|11088.8|11070.8|0
1666956300000|2022-10-28 11:25:00|11104|11086|11112.7|11094.7|11113.8|11095.8|11104|11086|0
1666956600000|2022-10-28 11:30:00|11112|11094|11106.2|11088.2|11113.3|11095.3|11100.2|11082.2|0
1666956900000|2022-10-28 11:35:00|11106|11088|11105.5|11087.5|11119.3|11101.3|11103.9|11085.9|0
1666957200000|2022-10-28 11:40:00|11105.3|11087.3|11095.8|11077.8|11106|11088|11094.8|11076.8|0
1666957500000|2022-10-28 11:45:00|11095.5|11077.5|11112.7|11094.7|11112.7|11094.7|11095.4|11077.4|0
1666957800000|2022-10-28 11:50:00|11112.3|11094.3|11107.7|11089.7|11112.3|11094.3|11098|11080|0
1666958100000|2022-10-28 11:55:00|11107.9|11089.9|11096|11078|11109.5|11091.5|11095.3|11077.3|0
1666958400000|2022-10-28 12:00:00|11097|11079|11099.4|11081.4|11099.5|11081.5|11088|11070|0
1666958700000|2022-10-28 12:05:00|11098.8|11080.8|11080.5|11062.5|11100.2|11082.2|11075.5|11057.5|0
1666959000000|2022-10-28 12:10:00|11081.3|11063.3|11078.3|11060.3|11085.5|11067.5|11076.2|11058.2|0
1666959300000|2022-10-28 12:15:00|11077.9|11059.9|11089.3|11071.3|11093.3|11075.3|11076.2|11058.2|0
1666959600000|2022-10-28 12:20:00|11090.2|11072.2|11084.9|11066.9|11096.7|11078.7|11083|11065|0
1666959900000|2022-10-28 12:25:00|11085.2|11067.2|11074.5|11056.5|11086.4|11068.4|11071.3|11053.3|0
1666960200000|2022-10-28 12:30:00|11072.5|11054.5|11147.2|11129.2|11183.7|11165.7|11034.2|11016.2|0
1666960500000|2022-10-28 12:35:00|11145.7|11127.7|11129|11111|11149.3|11131.3|11121.9|11103.9|0
1666960800000|2022-10-28 12:40:00|11125.5|11107.5|11105.9|11087.9|11127.2|11109.2|11099.3|11081.3|0
1666961100000|2022-10-28 12:45:00|11108.3|11090.3|11085.5|11067.5|11111.8|11093.8|11077.4|11059.4|0
1666961400000|2022-10-28 12:50:00|11084.4|11066.4|11101.8|11083.8|11106.3|11088.3|11077.7|11059.7|0
1666961700000|2022-10-28 12:55:00|11101.7|11083.7|11116.5|11098.5|11117.2|11099.2|11094.9|11076.9|0
1666962000000|2022-10-28 13:00:00|11116.3|11098.3|11127.4|11109.4|11129.4|11111.4|11105.2|11087.2|0
1666962300000|2022-10-28 13:05:00|11127.7|11109.7|11146.7|11128.7|11152.5|11134.5|11127|11109|0
1666962600000|2022-10-28 13:10:00|11145.7|11127.7|11146|11128|11160.7|11142.7|11144.2|11126.2|0
1666962900000|2022-10-28 13:15:00|11146.2|11128.2|11156.9|11138.9|11157.4|11139.4|11138.7|11120.7|0
1666963200000|2022-10-28 13:20:00|11156.8|11138.8|11162.7|11144.7|11165.2|11147.2|11150.7|11132.7|0
1666963500000|2022-10-28 13:25:00|11165.4|11147.4|11178.8|11160.8|11189.4|11171.4|11165.4|11147.4|0
1666963800000|2022-10-28 13:30:00|11178|11160|11251.5|11233.5|11271.7|11253.7|11175.7|11157.7|0
1666964100000|2022-10-28 13:35:00|11257|11239|11288.3|11270.3|11294.8|11276.8|11256.4|11238.4|0
1666964400000|2022-10-28 13:40:00|11289.3|11271.3|11319|11301|11329.4|11311.4|11289.3|11271.3|0
1666964700000|2022-10-28 13:45:00|11319.8|11301.8|11299.2|11281.2|11323.4|11305.4|11292.2|11274.2|0
1666965000000|2022-10-28 13:50:00|11298.8|11280.8|11293.4|11275.4|11305.7|11287.7|11273.7|11255.7|0
1666965300000|2022-10-28 13:55:00|11292.7|11274.7|11286.3|11268.3|11311.9|11293.9|11277.4|11259.4|0
1666965600000|2022-10-28 14:00:00|11294.5|11276.5|11271.8|11253.8|11324|11306|11252.5|11234.5|0
1666965900000|2022-10-28 14:05:00|11276.9|11258.9|11277.9|11259.9|11303|11285|11267.5|11249.5|0
1666966200000|2022-10-28 14:10:00|11282.1|11264.1|11265.3|11247.3|11288.8|11270.8|11225.2|11207.2|0
1666966500000|2022-10-28 14:15:00|11265.5|11247.5|11288.5|11270.5|11303.1|11285.1|11259.5|11241.5|0
1666966800000|2022-10-28 14:20:00|11288.2|11270.2|11309.5|11291.5|11309.8|11291.8|11279.5|11261.5|0
1666967100000|2022-10-28 14:25:00|11311.7|11293.7|11348.8|11330.8|11366|11348|11307.8|11289.8|0
1666967400000|2022-10-28 14:30:00|11351.7|11333.7|11354.2|11336.2|11385|11367|11351.7|11333.7|0
1666967700000|2022-10-28 14:35:00|11355.1|11337.1|11380.2|11362.2|11381.5|11363.5|11346.7|11328.7|0
1666968000000|2022-10-28 14:40:00|11381|11363|11399.7|11381.7|11405.7|11387.7|11368.5|11350.5|0
1666968300000|2022-10-28 14:45:00|11398.7|11380.7|11429.7|11411.7|11438.1|11420.1|11396.7|11378.7|0
1666968600000|2022-10-28 14:50:00|11430.5|11412.5|11427|11409|11432.7|11414.7|11412.7|11394.7|0
1666968900000|2022-10-28 14:55:00|11426|11408|11428.3|11410.3|11433.6|11415.6|11419.2|11401.2|0
1666969200000|2022-10-28 15:00:00|11433.5|11415.5|11423.5|11405.5|11447.2|11429.2|11416|11398|0
1666969500000|2022-10-28 15:05:00|11423.7|11405.7|11437|11419|11444.1|11426.1|11410.5|11392.5|0
1666969800000|2022-10-28 15:10:00|11437.7|11419.7|11448.5|11430.5|11464.1|11446.1|11437.7|11419.7|0
1666970100000|2022-10-28 15:15:00|11449.2|11431.2|11438.7|11420.7|11449.2|11431.2|11424.2|11406.2|0
1666970400000|2022-10-28 15:20:00|11438|11420|11435.6|11417.6|11450.3|11432.3|11427|11409|0
1666970700000|2022-10-28 15:25:00|11435|11417|11420.7|11402.7|11438.2|11420.2|11419|11401|0
1666971000000|2022-10-28 15:30:00|11422.2|11404.2|11417.1|11399.1|11429|11411|11415.5|11397.5|0
1666971300000|2022-10-28 15:35:00|11416.2|11398.2|11437.7|11419.7|11440.8|11422.8|11408.5|11390.5|0
1666971600000|2022-10-28 15:40:00|11436.5|11418.5|11452.7|11434.7|11461|11443|11436.5|11418.5|0
1666971900000|2022-10-28 15:45:00|11453|11435|11445|11427|11458.7|11440.7|11441.2|11423.2|0
1666972200000|2022-10-28 15:50:00|11445.7|11427.7|11435.8|11417.8|11447.2|11429.2|11434.2|11416.2|0
1666972500000|2022-10-28 15:55:00|11434.7|11416.7|11427|11409|11441|11423|11423|11405|0
1666972800000|2022-10-28 16:00:00|11427.7|11409.7|11423.7|11405.7|11444.7|11426.7|11422.5|11404.5|0
1666973100000|2022-10-28 16:05:00|11423.5|11405.5|11423.7|11405.7|11432.2|11414.2|11403|11385|0
1666973400000|2022-10-28 16:10:00|11422.5|11404.5|11444.5|11426.5|11444.5|11426.5|11418.7|11400.7|0
1666973700000|2022-10-28 16:15:00|11444.7|11426.7|11453.5|11435.5|11461.2|11443.2|11444.2|11426.2|0
1666974000000|2022-10-28 16:20:00|11453.7|11435.7|11474.5|11456.5|11475.2|11457.2|11451.6|11433.6|0
1666974300000|2022-10-28 16:25:00|11475|11457|11478|11460|11479.2|11461.2|11465.3|11447.3|0
1666974600000|2022-10-28 16:30:00|11478.5|11460.5|11489|11471|11491.2|11473.2|11476.2|11458.2|0
1666974900000|2022-10-28 16:35:00|11489.5|11471.5|11479.8|11461.8|11497.5|11479.5|11479.2|11461.2|0
1666975200000|2022-10-28 16:40:00|11479.2|11461.2|11477.5|11459.5|11483.7|11465.7|11465.6|11447.6|0
1666975500000|2022-10-28 16:45:00|11475.8|11457.8|11472.8|11454.8|11476.7|11458.7|11452.2|11434.2|0
1666975800000|2022-10-28 16:50:00|11471.2|11453.2|11490|11472|11491.1|11473.1|11469.7|11451.7|0
1666976100000|2022-10-28 16:55:00|11489.5|11471.5|11485.8|11467.8|11489.5|11471.5|11478.3|11460.3|0
1666976400000|2022-10-28 17:00:00|11486|11468|11485.7|11467.7|11493.5|11475.5|11480.7|11462.7|0
1666976700000|2022-10-28 17:05:00|11485.2|11467.2|11505.5|11487.5|11509.2|11491.2|11485.2|11467.2|0
1666977000000|2022-10-28 17:10:00|11506.5|11488.5|11506|11488|11510.2|11492.2|11502.2|11484.2|0
1666977300000|2022-10-28 17:15:00|11507.2|11489.2|11492.7|11474.7|11509|11491|11492.7|11474.7|0
1666977600000|2022-10-28 17:20:00|11493|11475|11499.7|11481.7|11504|11486|11491.7|11473.7|0
1666977900000|2022-10-28 17:25:00|11500.2|11482.2|11496.1|11478.1|11506.6|11488.6|11493.5|11475.5|0
1666978200000|2022-10-28 17:30:00|11497.2|11479.2|11504|11486|11505.5|11487.5|11495.5|11477.5|0
1666978500000|2022-10-28 17:35:00|11504.2|11486.2|11512.5|11494.5|11520|11502|11502|11484|0
1666978800000|2022-10-28 17:40:00|11511.7|11493.7|11507|11489|11516.8|11498.8|11504|11486|0
1666979100000|2022-10-28 17:45:00|11506.8|11488.8|11501|11483|11514.3|11496.3|11500.5|11482.5|0
1666979400000|2022-10-28 17:50:00|11500.7|11482.7|11506.7|11488.7|11508|11490|11498.6|11480.6|0
1666979700000|2022-10-28 17:55:00|11505.7|11487.7|11495.8|11477.8|11509.5|11491.5|11495.6|11477.6|0
1666980000000|2022-10-28 18:00:00|11495.7|11477.7|11487.7|11469.7|11503.2|11485.2|11482.2|11464.2|0
1666980300000|2022-10-28 18:05:00|11486.7|11468.7|11487.2|11469.2|11503|11485|11483.8|11465.8|0
1666980600000|2022-10-28 18:10:00|11487.1|11469.1|11498.8|11480.8|11498.8|11480.8|11485|11467|0
1666980900000|2022-10-28 18:15:00|11497.7|11479.7|11510.2|11492.2|11520|11502|11496.5|11478.5|0
1666981200000|2022-10-28 18:20:00|11510.3|11492.3|11512.6|11494.6|11515|11497|11508|11490|0
1666981500000|2022-10-28 18:25:00|11511.7|11493.7|11509|11491|11515|11497|11504.7|11486.7|0
1666981800000|2022-10-28 18:30:00|11509.5|11491.5|11526.5|11508.5|11528.3|11510.3|11504.7|11486.7|0
1666982100000|2022-10-28 18:35:00|11526.2|11508.2|11534.5|11516.5|11535.2|11517.2|11526.2|11508.2|0
1666982400000|2022-10-28 18:40:00|11534.2|11516.2|11539|11521|11543.7|11525.7|11531.2|11513.2|0
1666982700000|2022-10-28 18:45:00|11539.3|11521.3|11541.7|11523.7|11546.2|11528.2|11538.2|11520.2|0
1666983000000|2022-10-28 18:50:00|11542.5|11524.5|11536.7|11518.7|11552|11534|11533|11515|0
1666983300000|2022-10-28 18:55:00|11536.5|11518.5|11543.2|11525.2|11545.2|11527.2|11536.5|11518.5|0
1666983600000|2022-10-28 19:00:00|11544.1|11526.1|11530.7|11512.7|11549.5|11531.5|11528|11510|0
1666983900000|2022-10-28 19:05:00|11531|11513|11531.5|11513.5|11534.5|11516.5|11516.1|11498.1|0
1666984200000|2022-10-28 19:10:00|11531.7|11513.7|11537.2|11519.2|11542.2|11524.2|11529.7|11511.7|0
1666984500000|2022-10-28 19:15:00|11537.1|11519.1|11536.3|11518.3|11539.7|11521.7|11531.2|11513.2|0
1666984800000|2022-10-28 19:20:00|11537.1|11519.1|11545.1|11527.1|11545.8|11527.8|11532.8|11514.8|0
1666985100000|2022-10-28 19:25:00|11544.8|11526.8|11552.1|11534.1|11554.6|11536.6|11541.8|11523.8|0
1666985400000|2022-10-28 19:30:00|11551.7|11533.7|11554.3|11536.3|11556.8|11538.8|11545.9|11527.9|0
1666985700000|2022-10-28 19:35:00|11554.8|11536.8|11544.3|11526.3|11554.8|11536.8|11536.2|11518.2|0
1666986000000|2022-10-28 19:40:00|11543.2|11525.2|11548.6|11530.6|11553.3|11535.3|11541.6|11523.6|0
1666986300000|2022-10-28 19:45:00|11547.1|11529.1|11548.2|11530.2|11550.9|11532.9|11542.6|11524.6|0
1666986600000|2022-10-28 19:50:00|11546.9|11528.9|11562.2|11544.2|11572.1|11554.1|11543.1|11525.1|0
1666986900000|2022-10-28 19:55:00|11565.3|11547.3|11552.3|11534.3|11569.3|11551.3|11544.9|11526.9|0
1666987200000|2022-10-28 20:00:00|11551.9|11533.9|11560.3|11542.3|11568.6|11550.6|11549.7|11531.7|0
1666987500000|2022-10-28 20:05:00|11559.9|11541.9|11552.1|11534.1|11560.8|11542.8|11551.2|11533.2|0
1666987800000|2022-10-28 20:10:00|11551.9|11533.9|11566.8|11548.8|11568.2|11550.2|11551.3|11533.3|0
1666988100000|2022-10-28 20:15:00|11566.9|11548.9|11574.2|11556.2|11576.7|11558.7|11564.7|11546.7|0
1666988400000|2022-10-28 20:20:00|11574.1|11556.1|11578.7|11560.7|11581.3|11563.3|11573.1|11555.1|0
1666988700000|2022-10-28 20:25:00|11578.8|11560.8|11581.7|11563.7|11582.2|11564.2|11577.1|11559.1|0
1666989000000|2022-10-28 20:30:00|11581.6|11563.6|11582.4|11564.4|11586.1|11568.1|11581.3|11563.3|0
1666989300000|2022-10-28 20:35:00|11582.3|11564.3|11585.2|11567.2|11587.6|11569.6|11581.6|11563.6|0
1666989600000|2022-10-28 20:40:00|11585.4|11567.4|11585.7|11567.7|11587.6|11569.6|11585.2|11567.2|0
1666989900000|2022-10-28 20:45:00|11585.3|11567.3|11586.1|11568.1|11586.9|11568.9|11584.8|11566.8|0
1666990200000|2022-10-28 20:50:00|11586.2|11568.2|11586.4|11568.4|11588.7|11570.7|11585.2|11567.2|0
1666990500000|2022-10-28 20:55:00|11586.6|11568.6|11591.6|11573.6|11593.1|11575.1|11586.6|11568.6|0
1667026500000|2022-10-29 06:55:00|11596.6|11578.6|11605.6|11587.6|11605.6|11587.6|11596.6|11578.6|0
1667027700000|2022-10-29 07:15:00|11601.6|11583.6|11599.6|11581.6|11601.6|11583.6|11599.6|11581.6|0
1667028000000|2022-10-29 07:20:00|11604|11586|11604|11586|11604|11586|11604|11586|0
1667028600000|2022-10-29 07:30:00|11602|11584|11602|11584|11602|11584|11602|11584|0
1667034600000|2022-10-29 09:10:00|11602.4|11584.4|11602.4|11584.4|11602.4|11584.4|11602.4|11584.4|0
1667039100000|2022-10-29 10:25:00|11611.3|11593.3|11620.3|11602.3|11620.3|11602.3|11611.3|11593.3|0
1667039400000|2022-10-29 10:30:00|11621.1|11603.1|11621.1|11603.1|11621.1|11603.1|11621.1|11603.1|0
1667040000000|2022-10-29 10:40:00|11618.1|11600.1|11618.1|11600.1|11618.1|11600.1|11618.1|11600.1|0
1667043600000|2022-10-29 11:40:00|11616.4|11598.4|11616.4|11598.4|11616.4|11598.4|11616.4|11598.4|0
1667053500000|2022-10-29 14:25:00|11617.1|11599.1|11616.4|11598.4|11617.1|11599.1|11616.4|11598.4|0
1667059500000|2022-10-29 16:05:00|11612|11594|11603.3|11585.3|11612|11594|11603.3|11585.3|0
1667061600000|2022-10-29 16:40:00|11602.5|11584.5|11602.5|11584.5|11602.5|11584.5|11602.5|11584.5|0
1667061900000|2022-10-29 16:45:00|11602.9|11584.9|11602.9|11584.9|11602.9|11584.9|11602.9|11584.9|0
1667063700000|2022-10-29 17:15:00|11599.9|11581.9|11594.9|11576.9|11599.9|11581.9|11594.9|11576.9|0
1667080200000|2022-10-29 21:50:00|11591.3|11573.3|11591.3|11573.3|11591.3|11573.3|11591.3|11573.3|0
1667125200000|2022-10-30 10:20:00|11582.3|11564.3|11582.3|11564.3|11582.3|11564.3|11582.3|11564.3|0
1667125500000|2022-10-30 10:25:00|11582.1|11564.1|11582.1|11564.1|11582.1|11564.1|11582.1|11564.1|0
1667128800000|2022-10-30 11:20:00|11590.9|11572.9|11590.9|11572.9|11590.9|11572.9|11590.9|11572.9|0
1667134800000|2022-10-30 13:00:00|11589.1|11571.1|11589.1|11571.1|11589.1|11571.1|11589.1|11571.1|0
1667137800000|2022-10-30 13:50:00|11584.7|11566.7|11584.7|11566.7|11584.7|11566.7|11584.7|11566.7|0
1667138700000|2022-10-30 14:05:00|11578.1|11560.1|11578.1|11560.1|11578.1|11560.1|11578.1|11560.1|0
1667141400000|2022-10-30 14:50:00|11569.4|11551.4|11569.4|11551.4|11569.4|11551.4|11569.4|11551.4|0
1667141700000|2022-10-30 14:55:00|11566.4|11548.4|11566.4|11548.4|11566.4|11548.4|11566.4|11548.4|0
1667145300000|2022-10-30 15:55:00|11557.6|11539.6|11556.8|11538.8|11557.6|11539.6|11556.8|11538.8|0
1667145600000|2022-10-30 16:00:00|11554.8|11536.8|11554.8|11536.8|11554.8|11536.8|11554.8|11536.8|0
1667146200000|2022-10-30 16:10:00|11545.9|11527.9|11543.9|11525.9|11545.9|11527.9|11543.9|11525.9|0
1667146800000|2022-10-30 16:20:00|11545.6|11527.6|11556.3|11538.3|11556.3|11538.3|11545.6|11527.6|0
1667147400000|2022-10-30 16:30:00|11547.4|11529.4|11547.4|11529.4|11547.4|11529.4|11547.4|11529.4|0
1667148600000|2022-10-30 16:50:00|11549.1|11531.1|11549.1|11531.1|11549.1|11531.1|11549.1|11531.1|0
1667149200000|2022-10-30 17:00:00|11552.1|11534.1|11552.1|11534.1|11552.1|11534.1|11552.1|11534.1|0
1667150700000|2022-10-30 17:25:00|11551.1|11533.1|11551.1|11533.1|11551.1|11533.1|11551.1|11533.1|0
1667153100000|2022-10-30 18:05:00|11551.6|11533.6|11551.6|11533.6|11551.6|11533.6|11551.6|11533.6|0
1667155200000|2022-10-30 18:40:00|11547.3|11529.3|11564.1|11546.1|11564.1|11546.1|11547.3|11529.3|0
1667155800000|2022-10-30 18:50:00|11563.3|11545.3|11563.3|11545.3|11563.3|11545.3|11563.3|11545.3|0
1667157000000|2022-10-30 19:10:00|11562.6|11544.6|11562.6|11544.6|11562.6|11544.6|11562.6|11544.6|0
1667159700000|2022-10-30 19:55:00|11559.9|11541.9|11559.9|11541.9|11559.9|11541.9|11559.9|11541.9|0
1667167200000|2022-10-30 22:00:00|11592.4|11574.4|11532.4|11514.4|11592.4|11574.4|11529.4|11511.4|0
1667167500000|2022-10-30 22:05:00|11532.6|11514.6|11522.3|11504.3|11532.6|11514.6|11512.7|11494.7|0
1667167800000|2022-10-30 22:10:00|11522.1|11504.1|11524.4|11506.4|11524.6|11506.6|11516.4|11498.4|0
1667168100000|2022-10-30 22:15:00|11524.3|11506.3|11528.6|11510.6|11528.6|11510.6|11517.9|11499.9|0
1667168400000|2022-10-30 22:20:00|11528.7|11510.7|11527.9|11509.9|11528.7|11510.7|11523.2|11505.2|0
1667168700000|2022-10-30 22:25:00|11528.1|11510.1|11523.3|11505.3|11528.9|11510.9|11522.4|11504.4|0
1667169000000|2022-10-30 22:30:00|11523.2|11505.2|11521.1|11503.1|11527.1|11509.1|11520.1|11502.1|0
1667169300000|2022-10-30 22:35:00|11520.9|11502.9|11523.8|11505.8|11524.2|11506.2|11519.7|11501.7|0
1667169600000|2022-10-30 22:40:00|11523.7|11505.7|11526.6|11508.6|11536.2|11518.2|11523.7|11505.7|0
1667169900000|2022-10-30 22:45:00|11526.4|11508.4|11534.1|11516.1|11542.9|11524.9|11525.7|11507.7|0
1667170200000|2022-10-30 22:50:00|11534.3|11516.3|11537.7|11519.7|11543.2|11525.2|11534.3|11516.3|0
1667170500000|2022-10-30 22:55:00|11537.6|11519.6|11537.3|11519.3|11538.4|11520.4|11534.1|11516.1|0
1667170800000|2022-10-30 23:00:00|11537.2|11519.2|11542.2|11524.2|11546.3|11528.3|11534.7|11516.7|0
1667171100000|2022-10-30 23:05:00|11542.3|11524.3|11542.7|11524.7|11546.7|11528.7|11541.4|11523.4|0
1667171400000|2022-10-30 23:10:00|11542.4|11524.4|11549.1|11531.1|11549.1|11531.1|11539.1|11521.1|0
1667171700000|2022-10-30 23:15:00|11548.8|11530.8|11541.3|11523.3|11553.9|11535.9|11540.2|11522.2|0
1667172000000|2022-10-30 23:20:00|11541.4|11523.4|11544.7|11526.7|11547.8|11529.8|11540.2|11522.2|0
1667172300000|2022-10-30 23:25:00|11544.8|11526.8|11534.1|11516.1|11547.3|11529.3|11533.4|11515.4|0
1667172600000|2022-10-30 23:30:00|11533.8|11515.8|11534.3|11516.3|11538.2|11520.2|11530.8|11512.8|0
1667172900000|2022-10-30 23:35:00|11534.2|11516.2|11539.2|11521.2|11542.2|11524.2|11532.6|11514.6|0
1667173200000|2022-10-30 23:40:00|11537.9|11519.9|11528.7|11510.7|11539.6|11521.6|11527.3|11509.3|0
1667173500000|2022-10-30 23:45:00|11528.6|11510.6|11523.8|11505.8|11530.9|11512.9|11523.4|11505.4|0
1667173800000|2022-10-30 23:50:00|11523.9|11505.9|11526.6|11508.6|11528.7|11510.7|11521.4|11503.4|0
1667174100000|2022-10-30 23:55:00|11526.7|11508.7|11523.8|11505.8|11527.2|11509.2|11522.3|11504.3|0
1667174400000|2022-10-31 00:00:00|11523.9|11505.9|11523.3|11505.3|11528.4|11510.4|11520.4|11502.4|0
1667174700000|2022-10-31 00:05:00|11524.3|11506.3|11521.1|11503.1|11527.6|11509.6|11520.9|11502.9|0
1667175000000|2022-10-31 00:10:00|11521.3|11503.3|11517.1|11499.1|11525.7|11507.7|11514.4|11496.4|0
1667175300000|2022-10-31 00:15:00|11516.9|11498.9|11516.7|11498.7|11520.7|11502.7|11516.4|11498.4|0
1667175600000|2022-10-31 00:20:00|11516.6|11498.6|11508.9|11490.9|11516.6|11498.6|11506.4|11488.4|0
1667175900000|2022-10-31 00:25:00|11509.6|11491.6|11511.6|11493.6|11511.6|11493.6|11505.7|11487.7|0
1667176200000|2022-10-31 00:30:00|11511.1|11493.1|11505.3|11487.3|11512.4|11494.4|11505.3|11487.3|0
1667176500000|2022-10-31 00:35:00|11505.8|11487.8|11501.3|11483.3|11506.1|11488.1|11499.7|11481.7|0
1667176800000|2022-10-31 00:40:00|11500.9|11482.9|11499.7|11481.7|11503.3|11485.3|11499.6|11481.6|0
1667177100000|2022-10-31 00:45:00|11499.6|11481.6|11495.4|11477.4|11499.6|11481.6|11486.4|11468.4|0
1667177400000|2022-10-31 00:50:00|11495.3|11477.3|11500.2|11482.2|11500.2|11482.2|11493.3|11475.3|0
1667177700000|2022-10-31 00:55:00|11501.1|11483.1|11498.9|11480.9|11504.1|11486.1|11498.1|11480.1|0
1667178000000|2022-10-31 01:00:00|11498.8|11480.8|11496.7|11478.7|11503.2|11485.2|11494.8|11476.8|0
1667178300000|2022-10-31 01:05:00|11496.8|11478.8|11500.3|11482.3|11502.4|11484.4|11496.8|11478.8|0
1667178600000|2022-10-31 01:10:00|11500.4|11482.4|11499.3|11481.3|11502.6|11484.6|11497.4|11479.4|0
1667178900000|2022-10-31 01:15:00|11499.4|11481.4|11494.8|11476.8|11499.4|11481.4|11486.8|11468.8|0
1667179200000|2022-10-31 01:20:00|11494.9|11476.9|11496.6|11478.6|11498.1|11480.1|11492.9|11474.9|0
1667179500000|2022-10-31 01:25:00|11497.1|11479.1|11496.9|11478.9|11502.8|11484.8|11494.1|11476.1|0
1667179800000|2022-10-31 01:30:00|11497.4|11479.4|11490.8|11472.8|11498.8|11480.8|11484.3|11466.3|0
1667180100000|2022-10-31 01:35:00|11490.3|11472.3|11497.8|11479.8|11498.7|11480.7|11489.3|11471.3|0
1667180400000|2022-10-31 01:40:00|11497.9|11479.9|11496.9|11478.9|11498.8|11480.8|11495.8|11477.8|0
1667180700000|2022-10-31 01:45:00|11497.1|11479.1|11509.9|11491.9|11513.2|11495.2|11496.9|11478.9|0
1667181000000|2022-10-31 01:50:00|11509.8|11491.8|11512.6|11494.6|11515.7|11497.7|11505.4|11487.4|0
1667181300000|2022-10-31 01:55:00|11512.7|11494.7|11516.6|11498.6|11521.6|11503.6|11512.7|11494.7|0
1667181600000|2022-10-31 02:00:00|11516.7|11498.7|11512.7|11494.7|11522.6|11504.6|11511.9|11493.9|0
1667181900000|2022-10-31 02:05:00|11512.2|11494.2|11511.9|11493.9|11513.4|11495.4|11508.1|11490.1|0
1667182200000|2022-10-31 02:10:00|11511.4|11493.4|11511.3|11493.3|11513.2|11495.2|11508.8|11490.8|0
1667182500000|2022-10-31 02:15:00|11510.8|11492.8|11513.9|11495.9|11515.7|11497.7|11509.9|11491.9|0
1667182800000|2022-10-31 02:20:00|11512.9|11494.9|11511.1|11493.1|11513.7|11495.7|11509.9|11491.9|0
1667183100000|2022-10-31 02:25:00|11510.9|11492.9|11515.4|11497.4|11519.2|11501.2|11509.6|11491.6|0
1667183400000|2022-10-31 02:30:00|11515.3|11497.3|11525.1|11507.1|11527.8|11509.8|11514.4|11496.4|0
1667183700000|2022-10-31 02:35:00|11524.7|11506.7|11527.8|11509.8|11529.7|11511.7|11523.9|11505.9|0
1667184000000|2022-10-31 02:40:00|11527.9|11509.9|11527.6|11509.6|11532.2|11514.2|11527.4|11509.4|0
1667184300000|2022-10-31 02:45:00|11528.3|11510.3|11528.3|11510.3|11529.8|11511.8|11525.7|11507.7|0
1667184600000|2022-10-31 02:50:00|11528.4|11510.4|11525.6|11507.6|11528.7|11510.7|11522.9|11504.9|0
1667184900000|2022-10-31 02:55:00|11525.4|11507.4|11522.9|11504.9|11525.4|11507.4|11520.9|11502.9|0
1667185200000|2022-10-31 03:00:00|11523.3|11505.3|11524.4|11506.4|11525.2|11507.2|11521.6|11503.6|0
1667185500000|2022-10-31 03:05:00|11524.2|11506.2|11533.7|11515.7|11533.7|11515.7|11523.7|11505.7|0
1667185800000|2022-10-31 03:10:00|11533.8|11515.8|11532.9|11514.9|11537.2|11519.2|11531.4|11513.4|0
1667186100000|2022-10-31 03:15:00|11533.4|11515.4|11531.9|11513.9|11535.7|11517.7|11531.4|11513.4|0
1667186400000|2022-10-31 03:20:00|11531.8|11513.8|11533.1|11515.1|11535.1|11517.1|11530.8|11512.8|0
1667186700000|2022-10-31 03:25:00|11533.2|11515.2|11524.7|11506.7|11536.2|11518.2|11524.7|11506.7|0
1667187000000|2022-10-31 03:30:00|11524.3|11506.3|11526.7|11508.7|11528.3|11510.3|11520.2|11502.2|0
1667187300000|2022-10-31 03:35:00|11527.2|11509.2|11525.2|11507.2|11528.1|11510.1|11523.3|11505.3|0
1667187600000|2022-10-31 03:40:00|11525.3|11507.3|11527.4|11509.4|11527.8|11509.8|11523.3|11505.3|0
1667187900000|2022-10-31 03:45:00|11526.8|11508.8|11536.8|11518.8|11538.4|11520.4|11526.7|11508.7|0
1667188200000|2022-10-31 03:50:00|11536.9|11518.9|11539.6|11521.6|11546.6|11528.6|11536.2|11518.2|0
1667188500000|2022-10-31 03:55:00|11539.4|11521.4|11535.9|11517.9|11542.9|11524.9|11535.9|11517.9|0
1667188800000|2022-10-31 04:00:00|11535.8|11517.8|11537.8|11519.8|11538.9|11520.9|11535.8|11517.8|0
1667189100000|2022-10-31 04:05:00|11538.3|11520.3|11534.4|11516.4|11540.6|11522.6|11532.9|11514.9|0
1667189400000|2022-10-31 04:10:00|11534.6|11516.6|11531.3|11513.3|11534.7|11516.7|11528.1|11510.1|0
1667189700000|2022-10-31 04:15:00|11530.7|11512.7|11530.4|11512.4|11533.2|11515.2|11529.4|11511.4|0
1667190000000|2022-10-31 04:20:00|11530.7|11512.7|11527.6|11509.6|11531.6|11513.6|11527.2|11509.2|0
1667190300000|2022-10-31 04:25:00|11527.7|11509.7|11528.1|11510.1|11528.4|11510.4|11524.4|11506.4|0
1667190600000|2022-10-31 04:30:00|11527.4|11509.4|11526.7|11508.7|11528.4|11510.4|11524.3|11506.3|0
1667190900000|2022-10-31 04:35:00|11526.6|11508.6|11530.8|11512.8|11533.2|11515.2|11525.4|11507.4|0
1667191200000|2022-10-31 04:40:00|11530.7|11512.7|11531.7|11513.7|11535.8|11517.8|11529.7|11511.7|0
1667191500000|2022-10-31 04:45:00|11531.6|11513.6|11528.4|11510.4|11533.6|11515.6|11528.4|11510.4|0
1667191800000|2022-10-31 04:50:00|11528.3|11510.3|11524.3|11506.3|11529.1|11511.1|11524.3|11506.3|0
1667192100000|2022-10-31 04:55:00|11524.2|11506.2|11524.6|11506.6|11525.8|11507.8|11521.4|11503.4|0
1667192400000|2022-10-31 05:00:00|11524.9|11506.9|11528.7|11510.7|11529.9|11511.9|11519.7|11501.7|0
1667192700000|2022-10-31 05:05:00|11528.9|11510.9|11533.2|11515.2|11539.7|11521.7|11528.6|11510.6|0
1667193000000|2022-10-31 05:10:00|11533.1|11515.1|11528.6|11510.6|11533.3|11515.3|11526.4|11508.4|0
1667193300000|2022-10-31 05:15:00|11528.3|11510.3|11528.9|11510.9|11529.2|11511.2|11524.9|11506.9|0
1667193600000|2022-10-31 05:20:00|11528.8|11510.8|11526.1|11508.1|11531.2|11513.2|11526.1|11508.1|0
1667193900000|2022-10-31 05:25:00|11526.3|11508.3|11528.9|11510.9|11530.9|11512.9|11524.7|11506.7|0
1667194200000|2022-10-31 05:30:00|11528.8|11510.8|11527.6|11509.6|11529.1|11511.1|11522.1|11504.1|0
1667194500000|2022-10-31 05:35:00|11527.4|11509.4|11527.6|11509.6|11534.2|11516.2|11527.3|11509.3|0
1667194800000|2022-10-31 05:40:00|11527.4|11509.4|11523.4|11505.4|11529.1|11511.1|11523.4|11505.4|0
1667195100000|2022-10-31 05:45:00|11522.9|11504.9|11512.4|11494.4|11525.6|11507.6|11511.3|11493.3|0
1667195400000|2022-10-31 05:50:00|11512.1|11494.1|11517.8|11499.8|11518.3|11500.3|11510.4|11492.4|0
1667195700000|2022-10-31 05:55:00|11518.1|11500.1|11518.4|11500.4|11520.2|11502.2|11513.8|11495.8|0
1667196000000|2022-10-31 06:00:00|11517.8|11499.8|11516.7|11498.7|11523.4|11505.4|11514.1|11496.1|0
1667196300000|2022-10-31 06:05:00|11516.9|11498.9|11517.1|11499.1|11519.6|11501.6|11515.7|11497.7|0
1667196600000|2022-10-31 06:10:00|11517.4|11499.4|11508.8|11490.8|11517.4|11499.4|11506.6|11488.6|0
1667196900000|2022-10-31 06:15:00|11508.4|11490.4|11504.1|11486.1|11513.3|11495.3|11502.6|11484.6|0
1667197200000|2022-10-31 06:20:00|11503.4|11485.4|11509.4|11491.4|11509.6|11491.6|11501.3|11483.3|0
1667197500000|2022-10-31 06:25:00|11509.6|11491.6|11507.2|11489.2|11511.7|11493.7|11507.2|11489.2|0
1667197800000|2022-10-31 06:30:00|11507.1|11489.1|11504.9|11486.9|11509.8|11491.8|11503.6|11485.6|0
1667198100000|2022-10-31 06:35:00|11504.7|11486.7|11504.7|11486.7|11509.9|11491.9|11503.3|11485.3|0
1667198400000|2022-10-31 06:40:00|11504.4|11486.4|11510.2|11492.2|11512.6|11494.6|11503.8|11485.8|0
1667198700000|2022-10-31 06:45:00|11513.1|11495.1|11506.6|11488.6|11514.6|11496.6|11506.3|11488.3|0
1667199000000|2022-10-31 06:50:00|11506.4|11488.4|11510.9|11492.9|11513.6|11495.6|11503.3|11485.3|0
1667199300000|2022-10-31 06:55:00|11511.8|11493.8|11509.4|11491.4|11514.2|11496.2|11506.6|11488.6|0
1667199600000|2022-10-31 07:00:00|11508.7|11490.7|11508.7|11490.7|11513.8|11495.8|11505.3|11487.3|0
1667199900000|2022-10-31 07:05:00|11508.8|11490.8|11500.7|11482.7|11509.4|11491.4|11497.2|11479.2|0
1667200200000|2022-10-31 07:10:00|11500.6|11482.6|11497.9|11479.9|11503.3|11485.3|11495.7|11477.7|0
1667200500000|2022-10-31 07:15:00|11496.9|11478.9|11499.6|11481.6|11501.6|11483.6|11494.4|11476.4|0
1667200800000|2022-10-31 07:20:00|11499.2|11481.2|11498.2|11480.2|11501.6|11483.6|11492.9|11474.9|0
1667201100000|2022-10-31 07:25:00|11498.1|11480.1|11504.1|11486.1|11505.1|11487.1|11495.8|11477.8|0
1667201400000|2022-10-31 07:30:00|11503.9|11485.9|11513.9|11495.9|11514.7|11496.7|11503.9|11485.9|0
1667201700000|2022-10-31 07:35:00|11514.2|11496.2|11514.1|11496.1|11516.7|11498.7|11511.9|11493.9|0
1667202000000|2022-10-31 07:40:00|11513.4|11495.4|11516.4|11498.4|11518.7|11500.7|11512.8|11494.8|0
1667202300000|2022-10-31 07:45:00|11516.8|11498.8|11512.3|11494.3|11516.8|11498.8|11511.8|11493.8|0
1667202600000|2022-10-31 07:50:00|11512.4|11494.4|11518.8|11500.8|11519.3|11501.3|11512.1|11494.1|0
1667202900000|2022-10-31 07:55:00|11520.1|11502.1|11529.1|11511.1|11529.1|11511.1|11518.8|11500.8|0
1667203200000|2022-10-31 08:00:00|11529.7|11511.7|11491.3|11473.3|11529.7|11511.7|11490.2|11472.2|0
1667203500000|2022-10-31 08:05:00|11490.9|11472.9|11476.2|11458.2|11490.9|11472.9|11472.9|11454.9|0
1667203800000|2022-10-31 08:10:00|11476.1|11458.1|11477.7|11459.7|11481.2|11463.2|11471.7|11453.7|0
1667204100000|2022-10-31 08:15:00|11478.4|11460.4|11479.2|11461.2|11483.9|11465.9|11474.2|11456.2|0
1667204400000|2022-10-31 08:20:00|11479.8|11461.8|11483.9|11465.9|11486.2|11468.2|11479.3|11461.3|0
1667204700000|2022-10-31 08:25:00|11483.7|11465.7|11471.3|11453.3|11486.2|11468.2|11471.3|11453.3|0
1667205000000|2022-10-31 08:30:00|11471.1|11453.1|11456.6|11438.6|11471.1|11453.1|11455.4|11437.4|0
1667205300000|2022-10-31 08:35:00|11455.8|11437.8|11463.8|11445.8|11463.9|11445.9|11455.1|11437.1|0
1667205600000|2022-10-31 08:40:00|11463.9|11445.9|11462.7|11444.7|11464.7|11446.7|11459.3|11441.3|0
1667205900000|2022-10-31 08:45:00|11462.4|11444.4|11456.1|11438.1|11462.6|11444.6|11453.2|11435.2|0
1667206200000|2022-10-31 08:50:00|11456.2|11438.2|11455.7|11437.7|11458.4|11440.4|11451.7|11433.7|0
1667206500000|2022-10-31 08:55:00|11455.6|11437.6|11466.2|11448.2|11468.8|11450.8|11455.3|11437.3|0
1667206800000|2022-10-31 09:00:00|11466.6|11448.6|11459.2|11441.2|11469.3|11451.3|11457.8|11439.8|0
1667207100000|2022-10-31 09:05:00|11458.3|11440.3|11459.4|11441.4|11463.9|11445.9|11456.2|11438.2|0
1667207400000|2022-10-31 09:10:00|11457.6|11439.6|11460.3|11442.3|11461.2|11443.2|11456.4|11438.4|0
1667207700000|2022-10-31 09:15:00|11460.2|11442.2|11468.1|11450.1|11468.4|11450.4|11458.7|11440.7|0
1667208000000|2022-10-31 09:20:00|11467.9|11449.9|11475.8|11457.8|11475.8|11457.8|11467.8|11449.8|0
1667208300000|2022-10-31 09:25:00|11475.7|11457.7|11471.6|11453.6|11476.4|11458.4|11466.7|11448.7|0
1667208600000|2022-10-31 09:30:00|11471.7|11453.7|11482.7|11464.7|11485.1|11467.1|11471.7|11453.7|0
1667208900000|2022-10-31 09:35:00|11483.2|11465.2|11483.1|11465.1|11484.6|11466.6|11480.1|11462.1|0
1667209200000|2022-10-31 09:40:00|11483.2|11465.2|11482.1|11464.1|11486.3|11468.3|11478.6|11460.6|0
1667209500000|2022-10-31 09:45:00|11482.6|11464.6|11486.8|11468.8|11488.4|11470.4|11482.2|11464.2|0
1667209800000|2022-10-31 09:50:00|11486.7|11468.7|11481.2|11463.2|11487.3|11469.3|11480.9|11462.9|0
1667210100000|2022-10-31 09:55:00|11481.4|11463.4|11473.2|11455.2|11483.2|11465.2|11470.4|11452.4|0
1667210400000|2022-10-31 10:00:00|11473.3|11455.3|11470.2|11452.2|11475.2|11457.2|11467.7|11449.7|0
1667210700000|2022-10-31 10:05:00|11470.4|11452.4|11482.2|11464.2|11484.4|11466.4|11470.4|11452.4|0
1667211000000|2022-10-31 10:10:00|11481.9|11463.9|11475.9|11457.9|11482.2|11464.2|11472.3|11454.3|0
1667211300000|2022-10-31 10:15:00|11476.1|11458.1|11468.4|11450.4|11476.1|11458.1|11467.3|11449.3|0
1667211600000|2022-10-31 10:20:00|11468.2|11450.2|11478.1|11460.1|11478.2|11460.2|11461.6|11443.6|0
1667211900000|2022-10-31 10:25:00|11477.9|11459.9|11476.7|11458.7|11480.7|11462.7|11473.2|11455.2|0
1667212200000|2022-10-31 10:30:00|11476.9|11458.9|11472.3|11454.3|11476.9|11458.9|11467.4|11449.4|0
1667212500000|2022-10-31 10:35:00|11472.2|11454.2|11475.9|11457.9|11478.4|11460.4|11470.3|11452.3|0
1667212800000|2022-10-31 10:40:00|11476.4|11458.4|11468.3|11450.3|11476.7|11458.7|11466.1|11448.1|0
1667213100000|2022-10-31 10:45:00|11468.8|11450.8|11468.2|11450.2|11472.2|11454.2|11465.9|11447.9|0
1667213400000|2022-10-31 10:50:00|11468.8|11450.8|11464.9|11446.9|11469.8|11451.8|11462.4|11444.4|0
1667213700000|2022-10-31 10:55:00|11464.7|11446.7|11481.2|11463.2|11482.3|11464.3|11463.9|11445.9|0
1667214000000|2022-10-31 11:00:00|11482.4|11464.4|11489.2|11471.2|11503.7|11485.7|11482.4|11464.4|0
1667214300000|2022-10-31 11:05:00|11490.1|11472.1|11491.6|11473.6|11494.4|11476.4|11486.2|11468.2|0
1667214600000|2022-10-31 11:10:00|11492.6|11474.6|11498.9|11480.9|11504.3|11486.3|11491.9|11473.9|0
1667214900000|2022-10-31 11:15:00|11499.6|11481.6|11500.2|11482.2|11507.8|11489.8|11498.8|11480.8|0
1667215200000|2022-10-31 11:20:00|11500.1|11482.1|11498.8|11480.8|11500.6|11482.6|11495.1|11477.1|0
1667215500000|2022-10-31 11:25:00|11498.7|11480.7|11512.2|11494.2|11512.2|11494.2|11498.6|11480.6|0
1667215800000|2022-10-31 11:30:00|11510.8|11492.8|11497.6|11479.6|11512.1|11494.1|11496.4|11478.4|0
1667216100000|2022-10-31 11:35:00|11498.1|11480.1|11491.2|11473.2|11499.2|11481.2|11489.4|11471.4|0
1667216400000|2022-10-31 11:40:00|11491.7|11473.7|11498.4|11480.4|11500.4|11482.4|11491.3|11473.3|0
1667216700000|2022-10-31 11:45:00|11498.8|11480.8|11498.4|11480.4|11504.6|11486.6|11495.8|11477.8|0
1667217000000|2022-10-31 11:50:00|11498.2|11480.2|11487.4|11469.4|11499.8|11481.8|11484.1|11466.1|0
1667217300000|2022-10-31 11:55:00|11487.6|11469.6|11489.6|11471.6|11493.3|11475.3|11485.8|11467.8|0
1667217600000|2022-10-31 12:00:00|11489.7|11471.7|11482.9|11464.9|11489.7|11471.7|11478.6|11460.6|0
1667217900000|2022-10-31 12:05:00|11482.7|11464.7|11475.8|11457.8|11483.2|11465.2|11474.1|11456.1|0
1667218200000|2022-10-31 12:10:00|11476.2|11458.2|11480.4|11462.4|11481.8|11463.8|11471.7|11453.7|0
1667218500000|2022-10-31 12:15:00|11480.8|11462.8|11478.7|11460.7|11484.4|11466.4|11477.2|11459.2|0
1667218800000|2022-10-31 12:20:00|11479.2|11461.2|11481.9|11463.9|11486.8|11468.8|11475.7|11457.7|0
1667219100000|2022-10-31 12:25:00|11482.2|11464.2|11476.3|11458.3|11489.1|11471.1|11476.1|11458.1|0
1667219400000|2022-10-31 12:30:00|11476.4|11458.4|11471.4|11453.4|11479.2|11461.2|11469.1|11451.1|0
1667219700000|2022-10-31 12:35:00|11471.6|11453.6|11463.1|11445.1|11471.7|11453.7|11457.2|11439.2|0
1667220000000|2022-10-31 12:40:00|11462.3|11444.3|11467.1|11449.1|11468.8|11450.8|11459.6|11441.6|0
1667220300000|2022-10-31 12:45:00|11466.6|11448.6|11467.7|11449.7|11469.1|11451.1|11463.1|11445.1|0
1667220600000|2022-10-31 12:50:00|11467.6|11449.6|11466.4|11448.4|11475.3|11457.3|11462.6|11444.6|0
1667220900000|2022-10-31 12:55:00|11467.8|11449.8|11472.1|11454.1|11472.6|11454.6|11459.9|11441.9|0
1667221200000|2022-10-31 13:00:00|11471.3|11453.3|11475.6|11457.6|11477.2|11459.2|11466.1|11448.1|0
1667221500000|2022-10-31 13:05:00|11476.6|11458.6|11479.3|11461.3|11481.6|11463.6|11471.6|11453.6|0
1667221800000|2022-10-31 13:10:00|11478.8|11460.8|11474.4|11456.4|11484.1|11466.1|11472.9|11454.9|0
1667222100000|2022-10-31 13:15:00|11474.6|11456.6|11465.8|11447.8|11480.1|11462.1|11465.8|11447.8|0
1667222400000|2022-10-31 13:20:00|11465.4|11447.4|11465.8|11447.8|11470.9|11452.9|11464.2|11446.2|0
1667222700000|2022-10-31 13:25:00|11464.8|11446.8|11454.7|11436.7|11465.4|11447.4|11452.6|11434.6|0
1667223000000|2022-10-31 13:30:00|11456.3|11438.3|11452.2|11434.2|11489.4|11471.4|11421.6|11403.6|0
1667223300000|2022-10-31 13:35:00|11445.7|11427.7|11454.4|11436.4|11479.2|11461.2|11433.1|11415.1|0
1667223600000|2022-10-31 13:40:00|11453.6|11435.6|11439.4|11421.4|11458.6|11440.6|11420.1|11402.1|0
1667223900000|2022-10-31 13:45:00|11440.7|11422.7|11404.8|11386.8|11440.7|11422.7|11397.1|11379.1|0
1667224200000|2022-10-31 13:50:00|11401.8|11383.8|11389.3|11371.3|11402.3|11384.3|11381.3|11363.3|0
1667224500000|2022-10-31 13:55:00|11389.1|11371.1|11390.4|11372.4|11404.8|11386.8|11380.8|11362.8|0
1667224800000|2022-10-31 14:00:00|11388.1|11370.1|11414.9|11396.9|11419.6|11401.6|11384.8|11366.8|0
1667225100000|2022-10-31 14:05:00|11414.3|11396.3|11380.3|11362.3|11414.6|11396.6|11371.3|11353.3|0
1667225400000|2022-10-31 14:10:00|11379.6|11361.6|11384.1|11366.1|11393.3|11375.3|11370.6|11352.6|0
1667225700000|2022-10-31 14:15:00|11382.8|11364.8|11399.1|11381.1|11406.8|11388.8|11378.2|11360.2|0
1667226000000|2022-10-31 14:20:00|11398.6|11380.6|11367.8|11349.8|11401.1|11383.1|11366.4|11348.4|0
1667226300000|2022-10-31 14:25:00|11368.8|11350.8|11362.3|11344.3|11376.6|11358.6|11356.3|11338.3|0
1667226600000|2022-10-31 14:30:00|11358.8|11340.8|11353.3|11335.3|11366.8|11348.8|11346.3|11328.3|0
1667226900000|2022-10-31 14:35:00|11352.8|11334.8|11358.6|11340.6|11358.7|11340.7|11334.8|11316.8|0
1667227200000|2022-10-31 14:40:00|11359.8|11341.8|11378.8|11360.8|11379.6|11361.6|11356.1|11338.1|0
1667227500000|2022-10-31 14:45:00|11378.6|11360.6|11379.7|11361.7|11402.3|11384.3|11374.6|11356.6|0
1667227800000|2022-10-31 14:50:00|11379.6|11361.6|11374.6|11356.6|11390.1|11372.1|11371.3|11353.3|0
1667228100000|2022-10-31 14:55:00|11372.9|11354.9|11379.6|11361.6|11391.8|11373.8|11361.8|11343.8|0
1667228400000|2022-10-31 15:00:00|11379.3|11361.3|11388.6|11370.6|11396.3|11378.3|11377.6|11359.6|0
1667228700000|2022-10-31 15:05:00|11386.7|11368.7|11400.1|11382.1|11419.3|11401.3|11375.6|11357.6|0
1667229000000|2022-10-31 15:10:00|11399.7|11381.7|11405.3|11387.3|11412.8|11394.8|11394.7|11376.7|0
1667229300000|2022-10-31 15:15:00|11404.8|11386.8|11403.2|11385.2|11415.6|11397.6|11397.6|11379.6|0
1667229600000|2022-10-31 15:20:00|11403.6|11385.6|11424.3|11406.3|11430.1|11412.1|11391.3|11373.3|0
1667229900000|2022-10-31 15:25:00|11424.6|11406.6|11425.6|11407.6|11437.8|11419.8|11418.6|11400.6|0
1667230200000|2022-10-31 15:30:00|11424.6|11406.6|11428.6|11410.6|11432.3|11414.3|11416.6|11398.6|0
1667230500000|2022-10-31 15:35:00|11428.4|11410.4|11418.8|11400.8|11432.1|11414.1|11416.8|11398.8|0
1667230800000|2022-10-31 15:40:00|11419.8|11401.8|11447.3|11429.3|11448.3|11430.3|11418.4|11400.4|0
1667231100000|2022-10-31 15:45:00|11446.9|11428.9|11451.1|11433.1|11452.1|11434.1|11435.1|11417.1|0
1667231400000|2022-10-31 15:50:00|11450.1|11432.1|11465.3|11447.3|11467.5|11449.5|11449.2|11431.2|0
1667231700000|2022-10-31 15:55:00|11466.8|11448.8|11429|11411|11469.4|11451.4|11405.3|11387.3|0
1667232000000|2022-10-31 16:00:00|11432.4|11414.4|11440.5|11422.5|11441.5|11423.5|11414.3|11396.3|0
1667232300000|2022-10-31 16:05:00|11439.4|11421.4|11417.3|11399.3|11443.9|11425.9|11416|11398|0
1667232600000|2022-10-31 16:10:00|11417.8|11399.8|11453|11435|11453|11435|11417.8|11399.8|0
1667232900000|2022-10-31 16:15:00|11452.5|11434.5|11468.4|11450.4|11482.3|11464.3|11447.8|11429.8|0
1667233200000|2022-10-31 16:20:00|11469.3|11451.3|11455.8|11437.8|11472|11454|11450|11432|0
1667233500000|2022-10-31 16:25:00|11455.5|11437.5|11445.8|11427.8|11457|11439|11441.5|11423.5|0
1667233800000|2022-10-31 16:30:00|11445.5|11427.5|11419|11401|11445.5|11427.5|11414.5|11396.5|0
1667234100000|2022-10-31 16:35:00|11417.6|11399.6|11421.1|11403.1|11428.4|11410.4|11414.5|11396.5|0
1667234400000|2022-10-31 16:40:00|11420.3|11402.3|11408.3|11390.3|11427.5|11409.5|11394.5|11376.5|0
1667234700000|2022-10-31 16:45:00|11406.3|11388.3|11407.9|11389.9|11413.1|11395.1|11399.6|11381.6|0
1667235000000|2022-10-31 16:50:00|11407.8|11389.8|11403.6|11385.6|11420.5|11402.5|11400|11382|0
1667235300000|2022-10-31 16:55:00|11403.8|11385.8|11415.3|11397.3|11418.3|11400.3|11399.8|11381.8|0
1667235600000|2022-10-31 17:00:00|11416|11398|11404.8|11386.8|11424.8|11406.8|11403.8|11385.8|0
1667235900000|2022-10-31 17:05:00|11403.8|11385.8|11427.1|11409.1|11428.5|11410.5|11396.8|11378.8|0
1667236200000|2022-10-31 17:10:00|11425.8|11407.8|11428.3|11410.3|11431.5|11413.5|11419.5|11401.5|0
1667236500000|2022-10-31 17:15:00|11427.8|11409.8|11450.3|11432.3|11450.3|11432.3|11421.3|11403.3|0
1667236800000|2022-10-31 17:20:00|11450|11432|11452|11434|11457.1|11439.1|11445.3|11427.3|0
1667237100000|2022-10-31 17:25:00|11452.3|11434.3|11458|11440|11460.9|11442.9|11440.8|11422.8|0
1667237400000|2022-10-31 17:30:00|11457.5|11439.5|11465.8|11447.8|11465.8|11447.8|11452.8|11434.8|0
1667237700000|2022-10-31 17:35:00|11466|11448|11459|11441|11466|11448|11456.3|11438.3|0
1667238000000|2022-10-31 17:40:00|11458.8|11440.8|11449.5|11431.5|11460.3|11442.3|11444.3|11426.3|0
1667238300000|2022-10-31 17:45:00|11449.6|11431.6|11432.2|11414.2|11449.6|11431.6|11429.3|11411.3|0
1667238600000|2022-10-31 17:50:00|11433.6|11415.6|11428.5|11410.5|11438.7|11420.7|11421|11403|0
1667238900000|2022-10-31 17:55:00|11428.6|11410.6|11442.1|11424.1|11443.3|11425.3|11428.1|11410.1|0
1667239200000|2022-10-31 18:00:00|11441.8|11423.8|11446.3|11428.3|11454.1|11436.1|11436.7|11418.7|0
1667239500000|2022-10-31 18:05:00|11445.8|11427.8|11427.1|11409.1|11445.8|11427.8|11424|11406|0
1667239800000|2022-10-31 18:10:00|11426.3|11408.3|11434|11416|11439.6|11421.6|11420.8|11402.8|0
1667240100000|2022-10-31 18:15:00|11433.1|11415.1|11436.5|11418.5|11440.3|11422.3|11421.7|11403.7|0
1667240400000|2022-10-31 18:20:00|11436.1|11418.1|11435|11417|11441.1|11423.1|11431.3|11413.3|0
1667240700000|2022-10-31 18:25:00|11434|11416|11435.7|11417.7|11446.8|11428.8|11432.7|11414.7|0
1667241000000|2022-10-31 18:30:00|11435.1|11417.1|11450.3|11432.3|11453.8|11435.8|11431.1|11413.1|0
1667241300000|2022-10-31 18:35:00|11447.2|11429.2|11463.5|11445.5|11467.6|11449.6|11444.5|11426.5|0
1667241600000|2022-10-31 18:40:00|11462.8|11444.8|11459.7|11441.7|11462.8|11444.8|11453.8|11435.8|0
1667241900000|2022-10-31 18:45:00|11459.8|11441.8|11446.1|11428.1|11466.6|11448.6|11443.6|11425.6|0
1667242200000|2022-10-31 18:50:00|11446|11428|11457.1|11439.1|11458.3|11440.3|11440.3|11422.3|0
1667242500000|2022-10-31 18:55:00|11455.8|11437.8|11436.3|11418.3|11462.5|11444.5|11427.1|11409.1|0
1667242800000|2022-10-31 19:00:00|11437.7|11419.7|11403.7|11385.7|11438.1|11420.1|11403.6|11385.6|0
1667243100000|2022-10-31 19:05:00|11402.3|11384.3|11390.3|11372.3|11414.1|11396.1|11386.6|11368.6|0
1667243400000|2022-10-31 19:10:00|11391.6|11373.6|11403.8|11385.8|11407.1|11389.1|11390.5|11372.5|0
1667243700000|2022-10-31 19:15:00|11403.1|11385.1|11405.8|11387.8|11408|11390|11392.3|11374.3|0
1667244000000|2022-10-31 19:20:00|11406.8|11388.8|11416.2|11398.2|11423.1|11405.1|11400.6|11382.6|0
1667244300000|2022-10-31 19:25:00|11415.3|11397.3|11422.6|11404.6|11424.3|11406.3|11414.1|11396.1|0
1667244600000|2022-10-31 19:30:00|11420.1|11402.1|11437.3|11419.3|11437.3|11419.3|11415.1|11397.1|0
1667244900000|2022-10-31 19:35:00|11436.3|11418.3|11444.8|11426.8|11446.6|11428.6|11432.2|11414.2|0
1667245200000|2022-10-31 19:40:00|11445.8|11427.8|11444.5|11426.5|11450.1|11432.1|11442.5|11424.5|0
1667245500000|2022-10-31 19:45:00|11443.1|11425.1|11428.2|11410.2|11446.8|11428.8|11426.1|11408.1|0
1667245800000|2022-10-31 19:50:00|11425.8|11407.8|11408.3|11390.3|11425.8|11407.8|11403.1|11385.1|0
1667246100000|2022-10-31 19:55:00|11408.6|11390.6|11417.2|11399.2|11422.6|11404.6|11403.2|11385.2|0
1667246400000|2022-10-31 20:00:00|11418|11400|11412.1|11394.1|11422|11404|11406.7|11388.7|0
1667246700000|2022-10-31 20:05:00|11411.8|11393.8|11422.6|11404.6|11427.6|11409.6|11411.8|11393.8|0
1667247000000|2022-10-31 20:10:00|11422.3|11404.3|11422.1|11404.1|11423.3|11405.3|11416.5|11398.5|0
1667247300000|2022-10-31 20:15:00|11422|11404|11430.2|11412.2|11432.1|11414.1|11421.1|11403.1|0
1667247600000|2022-10-31 20:20:00|11429.8|11411.8|11430.6|11412.6|11434.5|11416.5|11423.3|11405.3|0
1667247900000|2022-10-31 20:25:00|11429.6|11411.6|11426.8|11408.8|11431.2|11413.2|11425.1|11407.1|0
1667248200000|2022-10-31 20:30:00|11427|11409|11432|11414|11433.2|11415.2|11425|11407|0
1667248500000|2022-10-31 20:35:00|11432.1|11414.1|11434.6|11416.6|11435.1|11417.1|11432|11414|0
1667248800000|2022-10-31 20:40:00|11434.3|11416.3|11435.1|11417.1|11438.2|11420.2|11431.7|11413.7|0
1667249100000|2022-10-31 20:45:00|11435.5|11417.5|11435.1|11417.1|11437.6|11419.6|11431.3|11413.3|0
1667249400000|2022-10-31 20:50:00|11434.7|11416.7|11431.1|11413.1|11436.5|11418.5|11429.6|11411.6|0
1667249700000|2022-10-31 20:55:00|11431.2|11413.2|11423.8|11405.8|11431.3|11413.3|11423.1|11405.1|0
1667250000000|2022-10-31 21:00:00|11424|11406|11422.2|11404.2|11424.2|11406.2|11421.7|11403.7|0
1667250300000|2022-10-31 21:05:00|11422|11404|11422|11404|11423.4|11405.4|11421.5|11403.5|0
1667250600000|2022-10-31 21:10:00|11421.8|11403.8|11423.4|11405.4|11423.6|11405.6|11421.8|11403.8|0
1667250900000|2022-10-31 21:15:00|11423.3|11405.3|11422.6|11404.6|11423.7|11405.7|11421.9|11403.9|0
1667251200000|2022-10-31 21:20:00|11422.3|11404.3|11424.3|11406.3|11424.3|11406.3|11422.3|11404.3|0
1667251500000|2022-10-31 21:25:00|11424.2|11406.2|11423.5|11405.5|11424.3|11406.3|11423.5|11405.5|0
1667251800000|2022-10-31 21:30:00|11423.6|11405.6|11425.5|11407.5|11425.9|11407.9|11423.6|11405.6|0
1667252100000|2022-10-31 21:35:00|11425.6|11407.6|11425.6|11407.6|11425.7|11407.7|11424.7|11406.7|0
1667252400000|2022-10-31 21:40:00|11425.7|11407.7|11425.6|11407.6|11425.9|11407.9|11425.3|11407.3|0
1667252700000|2022-10-31 21:45:00|11426.3|11408.3|11426.4|11408.4|11426.7|11408.7|11426.1|11408.1|0
1667253000000|2022-10-31 21:50:00|11426.3|11408.3|11426.6|11408.6|11426.8|11408.8|11426.1|11408.1|0
1667253300000|2022-10-31 21:55:00|11427.1|11409.1|11427|11409|11427.2|11409.2|11427|11409|0
1667253600000|2022-10-31 22:00:00|11427.6|11409.6|11418.5|11400.5|11429.3|11411.3|11417.6|11399.6|0
1667253900000|2022-10-31 22:05:00|11418.6|11400.6|11418|11400|11421.3|11403.3|11416.5|11398.5|0
1667254200000|2022-10-31 22:10:00|11418.1|11400.1|11425.1|11407.1|11425.8|11407.8|11417.5|11399.5|0
1667254500000|2022-10-31 22:15:00|11425|11407|11426.5|11408.5|11431.1|11413.1|11424.5|11406.5|0
1667254800000|2022-10-31 22:20:00|11426.6|11408.6|11431.5|11413.5|11433|11415|11426.6|11408.6|0
1667255100000|2022-10-31 22:25:00|11431.7|11413.7|11432.3|11414.3|11434|11416|11431|11413|0
1667255400000|2022-10-31 22:30:00|11433.1|11415.1|11434.5|11416.5|11437|11419|11432.7|11414.7|0
1667255700000|2022-10-31 22:35:00|11434.3|11416.3|11433|11415|11434.7|11416.7|11431.5|11413.5|0
1667256000000|2022-10-31 22:40:00|11432.8|11414.8|11433.7|11415.7|11434.6|11416.6|11430|11412|0
1667256300000|2022-10-31 22:45:00|11433.6|11415.6|11435.7|11417.7|11435.7|11417.7|11433.5|11415.5|0
1667256600000|2022-10-31 22:50:00|11435.6|11417.6|11433.5|11415.5|11436.7|11418.7|11433.1|11415.1|0
1667256900000|2022-10-31 22:55:00|11433.3|11415.3|11431.2|11413.2|11434.5|11416.5|11430.5|11412.5|0
1667257200000|2022-10-31 23:00:00|11431.1|11413.1|11441|11423|11442.3|11424.3|11431|11413|0
1667257500000|2022-10-31 23:05:00|11441.5|11423.5|11443.2|11425.2|11448|11430|11441.5|11423.5|0
1667257800000|2022-10-31 23:10:00|11443.3|11425.3|11446.1|11428.1|11446.1|11428.1|11441|11423|0
1667258100000|2022-10-31 23:15:00|11446.2|11428.2|11444.1|11426.1|11448.5|11430.5|11443.8|11425.8|0
1667258400000|2022-10-31 23:20:00|11444.2|11426.2|11443.1|11425.1|11445.3|11427.3|11442.6|11424.6|0
1667258700000|2022-10-31 23:25:00|11443|11425|11445|11427|11445.3|11427.3|11442.1|11424.1|0
1667259000000|2022-10-31 23:30:00|11445.8|11427.8|11446.2|11428.2|11448.1|11430.1|11442.5|11424.5|0
1667259300000|2022-10-31 23:35:00|11446.1|11428.1|11441.1|11423.1|11447.5|11429.5|11440.3|11422.3|0
1667259600000|2022-10-31 23:40:00|11441|11423|11444.5|11426.5|11445.3|11427.3|11440.8|11422.8|0
1667259900000|2022-10-31 23:45:00|11444.6|11426.6|11444.7|11426.7|11448|11430|11444.6|11426.6|0
1667260200000|2022-10-31 23:50:00|11444.6|11426.6|11441.2|11423.2|11445.5|11427.5|11441.2|11423.2|0
1667260500000|2022-10-31 23:55:00|11441|11423|11437.7|11419.7|11444.8|11426.8|11437.6|11419.6|0
1667260800000|2022-11-01 00:00:00|11438|11420|11438.3|11420.3|11439.6|11421.6|11433.7|11415.7|0
1667261100000|2022-11-01 00:05:00|11437.5|11419.5|11444.3|11426.3|11445.1|11427.1|11433.3|11415.3|0
1667261400000|2022-11-01 00:10:00|11444.5|11426.5|11448.5|11430.5|11452.6|11434.6|11442.8|11424.8|0
1667261700000|2022-11-01 00:15:00|11449.2|11431.2|11448.5|11430.5|11452.5|11434.5|11447.7|11429.7|0
1667262000000|2022-11-01 00:20:00|11447.7|11429.7|11451.3|11433.3|11454.1|11436.1|11444|11426|0
1667262300000|2022-11-01 00:25:00|11451.6|11433.6|11455.8|11437.8|11457|11439|11449.3|11431.3|0
1667262600000|2022-11-01 00:30:00|11456|11438|11460.7|11442.7|11462.2|11444.2|11456|11438|0
1667262900000|2022-11-01 00:35:00|11460.8|11442.8|11459.5|11441.5|11463.5|11445.5|11459|11441|0
1667263200000|2022-11-01 00:40:00|11458.8|11440.8|11456.2|11438.2|11461|11443|11455.5|11437.5|0
1667263500000|2022-11-01 00:45:00|11456.7|11438.7|11452|11434|11458.8|11440.8|11452|11434|0
1667263800000|2022-11-01 00:50:00|11451.7|11433.7|11456.7|11438.7|11459.7|11441.7|11451|11433|0
1667264100000|2022-11-01 00:55:00|11456.3|11438.3|11451.7|11433.7|11457|11439|11450.2|11432.2|0
1667264400000|2022-11-01 01:00:00|11451.8|11433.8|11453.1|11435.1|11456|11438|11451.8|11433.8|0
1667264700000|2022-11-01 01:05:00|11453|11435|11454.6|11436.6|11455.8|11437.8|11449.7|11431.7|0
1667265000000|2022-11-01 01:10:00|11454.8|11436.8|11455|11437|11455.7|11437.7|11452.2|11434.2|0
1667265300000|2022-11-01 01:15:00|11455.6|11437.6|11459.7|11441.7|11460.1|11442.1|11450.2|11432.2|0
1667265600000|2022-11-01 01:20:00|11460|11442|11460.8|11442.8|11463.2|11445.2|11458.3|11440.3|0
1667265900000|2022-11-01 01:25:00|11461.3|11443.3|11463.8|11445.8|11464.2|11446.2|11459.3|11441.3|0
1667266200000|2022-11-01 01:30:00|11464|11446|11459|11441|11464.1|11446.1|11459|11441|0
1667266500000|2022-11-01 01:35:00|11458.8|11440.8|11459.1|11441.1|11461.3|11443.3|11458.2|11440.2|0
1667266800000|2022-11-01 01:40:00|11459|11441|11458.7|11440.7|11463.1|11445.1|11457.2|11439.2|0
1667267100000|2022-11-01 01:45:00|11458.8|11440.8|11461.6|11443.6|11463.5|11445.5|11457.8|11439.8|0
1667267400000|2022-11-01 01:50:00|11462|11444|11461.6|11443.6|11464.2|11446.2|11461.5|11443.5|0
1667267700000|2022-11-01 01:55:00|11461.7|11443.7|11463|11445|11464.1|11446.1|11461.7|11443.7|0
1667268000000|2022-11-01 02:00:00|11463.7|11445.7|11461.2|11443.2|11466.2|11448.2|11461|11443|0
1667268300000|2022-11-01 02:05:00|11461.1|11443.1|11461.1|11443.1|11462.6|11444.6|11458.7|11440.7|0
1667268600000|2022-11-01 02:10:00|11461|11443|11462.3|11444.3|11462.7|11444.7|11459|11441|0
1667268900000|2022-11-01 02:15:00|11462.5|11444.5|11459|11441|11463.1|11445.1|11454.6|11436.6|0
1667269200000|2022-11-01 02:20:00|11459.1|11441.1|11463.2|11445.2|11463.2|11445.2|11459.1|11441.1|0
1667269500000|2022-11-01 02:25:00|11462.7|11444.7|11463.5|11445.5|11465|11447|11461.6|11443.6|0
1667269800000|2022-11-01 02:30:00|11463.3|11445.3|11467.6|11449.6|11468.7|11450.7|11463.2|11445.2|0
1667270100000|2022-11-01 02:35:00|11467.8|11449.8|11467.3|11449.3|11469.2|11451.2|11467.1|11449.1|0
1667270400000|2022-11-01 02:40:00|11467.5|11449.5|11467.8|11449.8|11467.8|11449.8|11465.7|11447.7|0
1667270700000|2022-11-01 02:45:00|11467.7|11449.7|11469|11451|11469.2|11451.2|11466.7|11448.7|0
1667271000000|2022-11-01 02:50:00|11468.8|11450.8|11467.2|11449.2|11469.1|11451.1|11467.2|11449.2|0
1667271300000|2022-11-01 02:55:00|11467.1|11449.1|11468.3|11450.3|11469.1|11451.1|11466.8|11448.8|0
1667271600000|2022-11-01 03:00:00|11468.7|11450.7|11464.5|11446.5|11469.2|11451.2|11464.3|11446.3|0
1667271900000|2022-11-01 03:05:00|11464|11446|11463.1|11445.1|11464|11446|11460.1|11442.1|0
1667272200000|2022-11-01 03:10:00|11463|11445|11458.7|11440.7|11464.2|11446.2|11458.6|11440.6|0
1667272500000|2022-11-01 03:15:00|11459.1|11441.1|11458.2|11440.2|11462.1|11444.1|11457.8|11439.8|0
1667272800000|2022-11-01 03:20:00|11458.1|11440.1|11454.1|11436.1|11459.1|11441.1|11454.1|11436.1|0
1667273100000|2022-11-01 03:25:00|11454.5|11436.5|11454.7|11436.7|11456.7|11438.7|11453.6|11435.6|0
1667273400000|2022-11-01 03:30:00|11455.3|11437.3|11461|11443|11462.6|11444.6|11455.3|11437.3|0
1667273700000|2022-11-01 03:35:00|11460.6|11442.6|11459.1|11441.1|11461.8|11443.8|11456.5|11438.5|0
1667274000000|2022-11-01 03:40:00|11458.8|11440.8|11455.5|11437.5|11459|11441|11454.2|11436.2|0
1667274300000|2022-11-01 03:45:00|11455.7|11437.7|11454.6|11436.6|11455.8|11437.8|11450.3|11432.3|0
1667274600000|2022-11-01 03:50:00|11454.7|11436.7|11458.5|11440.5|11459.2|11441.2|11451.2|11433.2|0
1667274900000|2022-11-01 03:55:00|11458.2|11440.2|11459.6|11441.6|11460|11442|11454.6|11436.6|0
1667275200000|2022-11-01 04:00:00|11460|11442|11457.8|11439.8|11460.5|11442.5|11455.8|11437.8|0
1667275500000|2022-11-01 04:05:00|11457.7|11439.7|11457.1|11439.1|11458.6|11440.6|11454.2|11436.2|0
1667275800000|2022-11-01 04:10:00|11457|11439|11454.7|11436.7|11457.1|11439.1|11451.5|11433.5|0
1667276100000|2022-11-01 04:15:00|11454.6|11436.6|11455.2|11437.2|11456.2|11438.2|11452.3|11434.3|0
1667276400000|2022-11-01 04:20:00|11455|11437|11455.8|11437.8|11457.3|11439.3|11455|11437|0
1667276700000|2022-11-01 04:25:00|11455.7|11437.7|11451|11433|11457.1|11439.1|11450.2|11432.2|0
1667277000000|2022-11-01 04:30:00|11450.7|11432.7|11457.5|11439.5|11458|11440|11448.1|11430.1|0
1667277300000|2022-11-01 04:35:00|11457.3|11439.3|11461|11443|11462.3|11444.3|11457|11439|0
1667277600000|2022-11-01 04:40:00|11460.8|11442.8|11460.2|11442.2|11461|11443|11457.8|11439.8|0
1667277900000|2022-11-01 04:45:00|11460.3|11442.3|11457.6|11439.6|11460.6|11442.6|11456.6|11438.6|0
1667278200000|2022-11-01 04:50:00|11457.7|11439.7|11454.7|11436.7|11458.6|11440.6|11454.5|11436.5|0
1667278500000|2022-11-01 04:55:00|11454.8|11436.8|11454.1|11436.1|11456.1|11438.1|11452.3|11434.3|0
1667278800000|2022-11-01 05:00:00|11454.2|11436.2|11457.5|11439.5|11459.1|11441.1|11452.8|11434.8|0
1667279100000|2022-11-01 05:05:00|11457.3|11439.3|11462.3|11444.3|11463.5|11445.5|11456.7|11438.7|0
1667279400000|2022-11-01 05:10:00|11462.5|11444.5|11462.5|11444.5|11463.6|11445.6|11460.5|11442.5|0
1667279700000|2022-11-01 05:15:00|11462.6|11444.6|11463.7|11445.7|11465.3|11447.3|11460.6|11442.6|0
1667280000000|2022-11-01 05:20:00|11463.8|11445.8|11467|11449|11468.1|11450.1|11463.8|11445.8|0
1667280300000|2022-11-01 05:25:00|11467.1|11449.1|11478.6|11460.6|11479.7|11461.7|11464.8|11446.8|0
1667280600000|2022-11-01 05:30:00|11478.5|11460.5|11481.5|11463.5|11483|11465|11477|11459|0
1667280900000|2022-11-01 05:35:00|11481.6|11463.6|11486.3|11468.3|11488.8|11470.8|11481.6|11463.6|0
1667281200000|2022-11-01 05:40:00|11487|11469|11487.5|11469.5|11488.3|11470.3|11484.6|11466.6|0
1667281500000|2022-11-01 05:45:00|11487.6|11469.6|11492.7|11474.7|11494.1|11476.1|11487|11469|0
1667281800000|2022-11-01 05:50:00|11492.6|11474.6|11488.5|11470.5|11492.8|11474.8|11485|11467|0
1667282100000|2022-11-01 05:55:00|11488.6|11470.6|11486.7|11468.7|11490.3|11472.3|11486.2|11468.2|0
1667282400000|2022-11-01 06:00:00|11487.8|11469.8|11493.8|11475.8|11493.8|11475.8|11486.7|11468.7|0
1667282700000|2022-11-01 06:05:00|11494|11476|11498.8|11480.8|11500.2|11482.2|11491.1|11473.1|0
1667283000000|2022-11-01 06:10:00|11499|11481|11500.3|11482.3|11503.3|11485.3|11496.5|11478.5|0
1667283300000|2022-11-01 06:15:00|11498.7|11480.7|11501.6|11483.6|11504|11486|11498|11480|0
1667283600000|2022-11-01 06:20:00|11501.5|11483.5|11499.1|11481.1|11502.7|11484.7|11497.3|11479.3|0
1667283900000|2022-11-01 06:25:00|11499.6|11481.6|11498|11480|11501|11483|11497|11479|0
1667284200000|2022-11-01 06:30:00|11498.1|11480.1|11494|11476|11498.7|11480.7|11494|11476|0
1667284500000|2022-11-01 06:35:00|11494.6|11476.6|11490.1|11472.1|11496.1|11478.1|11488.7|11470.7|0
1667284800000|2022-11-01 06:40:00|11489.8|11471.8|11495.5|11477.5|11498.1|11480.1|11489.8|11471.8|0
1667285100000|2022-11-01 06:45:00|11495.6|11477.6|11498.1|11480.1|11498.7|11480.7|11491.2|11473.2|0
1667285400000|2022-11-01 06:50:00|11498|11480|11501.8|11483.8|11503.1|11485.1|11494.3|11476.3|0
1667285700000|2022-11-01 06:55:00|11501.7|11483.7|11508.1|11490.1|11510.3|11492.3|11501|11483|0
1667286000000|2022-11-01 07:00:00|11508.7|11490.7|11490|11472|11508.7|11490.7|11489.5|11471.5|0
1667286300000|2022-11-01 07:05:00|11490.1|11472.1|11498.1|11480.1|11503|11485|11489.5|11471.5|0
1667286600000|2022-11-01 07:10:00|11499|11481|11516.8|11498.8|11516.8|11498.8|11498.5|11480.5|0
1667286900000|2022-11-01 07:15:00|11516.7|11498.7|11512.5|11494.5|11518|11500|11507|11489|0
1667287200000|2022-11-01 07:20:00|11512.1|11494.1|11493.1|11475.1|11516.7|11498.7|11493.1|11475.1|0
1667287500000|2022-11-01 07:25:00|11492.8|11474.8|11478.5|11460.5|11493.1|11475.1|11474.5|11456.5|0
1667287800000|2022-11-01 07:30:00|11479.5|11461.5|11478.1|11460.1|11482.2|11464.2|11472.7|11454.7|0
1667288100000|2022-11-01 07:35:00|11477.6|11459.6|11480|11462|11484.5|11466.5|11476.5|11458.5|0
1667288400000|2022-11-01 07:40:00|11479.8|11461.8|11478.7|11460.7|11482.6|11464.6|11476.8|11458.8|0
1667288700000|2022-11-01 07:45:00|11477.7|11459.7|11482.2|11464.2|11483.5|11465.5|11477|11459|0
1667289000000|2022-11-01 07:50:00|11482.3|11464.3|11491.6|11473.6|11493.7|11475.7|11481.7|11463.7|0
1667289300000|2022-11-01 07:55:00|11491.5|11473.5|11494.5|11476.5|11496.5|11478.5|11488.6|11470.6|0
1667289600000|2022-11-01 08:00:00|11494.7|11476.7|11519.2|11501.2|11521.7|11503.7|11492.5|11474.5|0
1667289900000|2022-11-01 08:05:00|11519.5|11501.5|11525.5|11507.5|11530.8|11512.8|11519.5|11501.5|0
1667290200000|2022-11-01 08:10:00|11524|11506|11537.7|11519.7|11540|11522|11522|11504|0
1667290500000|2022-11-01 08:15:00|11537.3|11519.3|11531.5|11513.5|11543.2|11525.2|11531|11513|0
1667290800000|2022-11-01 08:20:00|11531.2|11513.2|11528.1|11510.1|11539.2|11521.2|11526.8|11508.8|0
1667291100000|2022-11-01 08:25:00|11528|11510|11534.5|11516.5|11539.6|11521.6|11525.2|11507.2|0
1667291400000|2022-11-01 08:30:00|11534|11516|11529.7|11511.7|11540.2|11522.2|11529.5|11511.5|0
1667291700000|2022-11-01 08:35:00|11529.5|11511.5|11531.1|11513.1|11539|11521|11529.2|11511.2|0
1667292000000|2022-11-01 08:40:00|11531.3|11513.3|11531|11513|11535.6|11517.6|11528.5|11510.5|0
1667292300000|2022-11-01 08:45:00|11531.1|11513.1|11527.2|11509.2|11533.3|11515.3|11525|11507|0
1667292600000|2022-11-01 08:50:00|11526.3|11508.3|11525|11507|11533.6|11515.6|11524.2|11506.2|0
1667292900000|2022-11-01 08:55:00|11524.5|11506.5|11524|11506|11530.2|11512.2|11522.1|11504.1|0
1667293200000|2022-11-01 09:00:00|11524.2|11506.2|11512|11494|11524.6|11506.6|11508.5|11490.5|0
1667293500000|2022-11-01 09:05:00|11512.1|11494.1|11505.8|11487.8|11516.8|11498.8|11505.8|11487.8|0
1667293800000|2022-11-01 09:10:00|11505.6|11487.6|11512.5|11494.5|11514.3|11496.3|11505.5|11487.5|0
1667294100000|2022-11-01 09:15:00|11512.2|11494.2|11520.3|11502.3|11520.7|11502.7|11506|11488|0
1667294400000|2022-11-01 09:20:00|11520.5|11502.5|11519.6|11501.6|11524.1|11506.1|11518.5|11500.5|0
1667294700000|2022-11-01 09:25:00|11519.8|11501.8|11521.6|11503.6|11523.3|11505.3|11512|11494|0
1667295000000|2022-11-01 09:30:00|11521.7|11503.7|11528.2|11510.2|11531|11513|11518.7|11500.7|0
1667295300000|2022-11-01 09:35:00|11528.8|11510.8|11532.2|11514.2|11532.2|11514.2|11527.5|11509.5|0
1667295600000|2022-11-01 09:40:00|11531.7|11513.7|11538.6|11520.6|11542.3|11524.3|11531.6|11513.6|0
1667295900000|2022-11-01 09:45:00|11539.1|11521.1|11535.1|11517.1|11539.2|11521.2|11533.2|11515.2|0
1667296200000|2022-11-01 09:50:00|11536|11518|11536.3|11518.3|11537|11519|11530.6|11512.6|0
1667296500000|2022-11-01 09:55:00|11536.2|11518.2|11539.2|11521.2|11541.5|11523.5|11536|11518|0
1667296800000|2022-11-01 10:00:00|11539.5|11521.5|11535|11517|11545.7|11527.7|11534.7|11516.7|0
1667297100000|2022-11-01 10:05:00|11534.6|11516.6|11540|11522|11540.8|11522.8|11528.5|11510.5|0
1667297400000|2022-11-01 10:10:00|11540.1|11522.1|11546|11528|11551.2|11533.2|11539.6|11521.6|0
1667297700000|2022-11-01 10:15:00|11545.5|11527.5|11542|11524|11546.7|11528.7|11540.6|11522.6|0
1667298000000|2022-11-01 10:20:00|11543|11525|11555.3|11537.3|11559.7|11541.7|11541.7|11523.7|0
1667298300000|2022-11-01 10:25:00|11555.7|11537.7|11552.8|11534.8|11559.6|11541.6|11548.7|11530.7|0
1667298600000|2022-11-01 10:30:00|11552.6|11534.6|11559.1|11541.1|11559.1|11541.1|11549.3|11531.3|0
1667298900000|2022-11-01 10:35:00|11558.2|11540.2|11558.7|11540.7|11562.2|11544.2|11557|11539|0
1667299200000|2022-11-01 10:40:00|11558.6|11540.6|11551.8|11533.8|11560.2|11542.2|11549.2|11531.2|0
1667299500000|2022-11-01 10:45:00|11551.6|11533.6|11555.5|11537.5|11558.2|11540.2|11549.1|11531.1|0
1667299800000|2022-11-01 10:50:00|11555.7|11537.7|11558.3|11540.3|11560.3|11542.3|11555.1|11537.1|0
1667300100000|2022-11-01 10:55:00|11558.7|11540.7|11552|11534|11560.8|11542.8|11551.7|11533.7|0
1667300400000|2022-11-01 11:00:00|11552.2|11534.2|11546.2|11528.2|11552.2|11534.2|11538.3|11520.3|0
1667300700000|2022-11-01 11:05:00|11546.3|11528.3|11555.5|11537.5|11563.2|11545.2|11546|11528|0
1667301000000|2022-11-01 11:10:00|11555.1|11537.1|11546.2|11528.2|11556.7|11538.7|11542.6|11524.6|0
1667301300000|2022-11-01 11:15:00|11546.3|11528.3|11544|11526|11547.2|11529.2|11539.1|11521.1|0
1667301600000|2022-11-01 11:20:00|11544.2|11526.2|11546|11528|11548.5|11530.5|11543.7|11525.7|0
1667301900000|2022-11-01 11:25:00|11546.7|11528.7|11550.5|11532.5|11551.3|11533.3|11546.7|11528.7|0
1667302200000|2022-11-01 11:30:00|11550.1|11532.1|11553.7|11535.7|11558.7|11540.7|11549.3|11531.3|0
1667302500000|2022-11-01 11:35:00|11554|11536|11546.2|11528.2|11558.2|11540.2|11544.7|11526.7|0
1667302800000|2022-11-01 11:40:00|11547|11529|11547|11529|11551.1|11533.1|11543.7|11525.7|0
1667303100000|2022-11-01 11:45:00|11546.8|11528.8|11551.5|11533.5|11553.3|11535.3|11546.7|11528.7|0
1667303400000|2022-11-01 11:50:00|11551.6|11533.6|11553.5|11535.5|11554.6|11536.6|11548.8|11530.8|0
1667303700000|2022-11-01 11:55:00|11554.8|11536.8|11554.5|11536.5|11560|11542|11554|11536|0
1667304000000|2022-11-01 12:00:00|11556.5|11538.5|11550.8|11532.8|11567.7|11549.7|11547.6|11529.6|0
1667304300000|2022-11-01 12:05:00|11551.7|11533.7|11557|11539|11559.2|11541.2|11548.2|11530.2|0
1667304600000|2022-11-01 12:10:00|11556.8|11538.8|11562.5|11544.5|11564.3|11546.3|11555.7|11537.7|0
1667304900000|2022-11-01 12:15:00|11562.2|11544.2|11568.6|11550.6|11569.1|11551.1|11562.2|11544.2|0
1667305200000|2022-11-01 12:20:00|11568.5|11550.5|11573.3|11555.3|11574.3|11556.3|11560.5|11542.5|0
1667305500000|2022-11-01 12:25:00|11572.7|11554.7|11573|11555|11575.7|11557.7|11566.8|11548.8|0
1667305800000|2022-11-01 12:30:00|11573.7|11555.7|11578.5|11560.5|11583.3|11565.3|11570.1|11552.1|0
1667306100000|2022-11-01 12:35:00|11578.8|11560.8|11572.1|11554.1|11580|11562|11571.2|11553.2|0
1667306400000|2022-11-01 12:40:00|11572|11554|11572.6|11554.6|11577.8|11559.8|11570.2|11552.2|0
1667306700000|2022-11-01 12:45:00|11573|11555|11575.8|11557.8|11581.1|11563.1|11571.1|11553.1|0
1667307000000|2022-11-01 12:50:00|11576|11558|11572.3|11554.3|11581.6|11563.6|11568.8|11550.8|0
1667307300000|2022-11-01 12:55:00|11571.7|11553.7|11571.3|11553.3|11575.2|11557.2|11568.2|11550.2|0
1667307600000|2022-11-01 13:00:00|11570.6|11552.6|11563.8|11545.8|11576.6|11558.6|11563.1|11545.1|0
1667307900000|2022-11-01 13:05:00|11564.1|11546.1|11566.2|11548.2|11569.2|11551.2|11564.1|11546.1|0
1667308200000|2022-11-01 13:10:00|11566.3|11548.3|11568.1|11550.1|11574.3|11556.3|11565.6|11547.6|0
1667308500000|2022-11-01 13:15:00|11568.6|11550.6|11564.7|11546.7|11571.7|11553.7|11562.6|11544.6|0
1667308800000|2022-11-01 13:20:00|11564.8|11546.8|11561.7|11543.7|11570.1|11552.1|11561.7|11543.7|0
1667309100000|2022-11-01 13:25:00|11560.8|11542.8|11564.2|11546.2|11565.8|11547.8|11553|11535|0
1667309400000|2022-11-01 13:30:00|11568|11550|11565.7|11547.7|11587.6|11569.6|11546.5|11528.5|0
1667309700000|2022-11-01 13:35:00|11567.5|11549.5|11561.1|11543.1|11582.7|11564.7|11542.5|11524.5|0
1667310000000|2022-11-01 13:40:00|11563.7|11545.7|11550.6|11532.6|11566.1|11548.1|11535.3|11517.3|0
1667310300000|2022-11-01 13:45:00|11549.8|11531.8|11500.1|11482.1|11549.8|11531.8|11485.8|11467.8|0
1667310600000|2022-11-01 13:50:00|11496.6|11478.6|11478.8|11460.8|11499.6|11481.6|11470.1|11452.1|0
1667310900000|2022-11-01 13:55:00|11483.6|11465.6|11482.6|11464.6|11497.5|11479.5|11475.6|11457.6|0
1667311200000|2022-11-01 14:00:00|11490|11472|11412.6|11394.6|11493.6|11475.6|11410.6|11392.6|0
1667311500000|2022-11-01 14:05:00|11414.7|11396.7|11375.6|11357.6|11428.3|11410.3|11372.8|11354.8|0
1667311800000|2022-11-01 14:10:00|11372.8|11354.8|11370.6|11352.6|11388.3|11370.3|11351.8|11333.8|0
1667312100000|2022-11-01 14:15:00|11369.8|11351.8|11370.1|11352.1|11393.3|11375.3|11365.6|11347.6|0
1667312400000|2022-11-01 14:20:00|11368|11350|11384.6|11366.6|11402.7|11384.7|11345.6|11327.6|0
1667312700000|2022-11-01 14:25:00|11384.3|11366.3|11406.1|11388.1|11406.1|11388.1|11367.3|11349.3|0
1667313000000|2022-11-01 14:30:00|11409.6|11391.6|11413.1|11395.1|11413.1|11395.1|11378.8|11360.8|0
1667313300000|2022-11-01 14:35:00|11412|11394|11366.2|11348.2|11414.1|11396.1|11364.3|11346.3|0
1667313600000|2022-11-01 14:40:00|11365.8|11347.8|11341.8|11323.8|11365.8|11347.8|11329.5|11311.5|0
1667313900000|2022-11-01 14:45:00|11343.3|11325.3|11341.1|11323.1|11361.8|11343.8|11334.3|11316.3|0
1667314200000|2022-11-01 14:50:00|11342.3|11324.3|11355.1|11337.1|11355.6|11337.6|11333.3|11315.3|0
1667314500000|2022-11-01 14:55:00|11355.3|11337.3|11326.3|11308.3|11357.6|11339.6|11312.8|11294.8|0
1667314800000|2022-11-01 15:00:00|11322.1|11304.1|11342.1|11324.1|11348.3|11330.3|11319.8|11301.8|0
1667315100000|2022-11-01 15:05:00|11342|11324|11344.8|11326.8|11347.2|11329.2|11324.6|11306.6|0
1667315400000|2022-11-01 15:10:00|11344|11326|11357.5|11339.5|11362.3|11344.3|11341.5|11323.5|0
1667315700000|2022-11-01 15:15:00|11356.5|11338.5|11329|11311|11365.8|11347.8|11327.5|11309.5|0
1667316000000|2022-11-01 15:20:00|11330.3|11312.3|11332|11314|11346.8|11328.8|11324|11306|0
1667316300000|2022-11-01 15:25:00|11331.8|11313.8|11351.5|11333.5|11352.8|11334.8|11325.9|11307.9|0
1667316600000|2022-11-01 15:30:00|11351.8|11333.8|11348.5|11330.5|11362|11344|11339.8|11321.8|0
1667316900000|2022-11-01 15:35:00|11349.2|11331.2|11311.3|11293.3|11356.5|11338.5|11301.8|11283.8|0
1667317200000|2022-11-01 15:40:00|11310.8|11292.8|11302.5|11284.5|11318.4|11300.4|11297.5|11279.5|0
1667317500000|2022-11-01 15:45:00|11301.5|11283.5|11319.7|11301.7|11327.3|11309.3|11296.8|11278.8|0
1667317800000|2022-11-01 15:50:00|11318.8|11300.8|11327.3|11309.3|11328.8|11310.8|11312.8|11294.8|0
1667318100000|2022-11-01 15:55:00|11326.3|11308.3|11334|11316|11343.8|11325.8|11317.3|11299.3|0
1667318400000|2022-11-01 16:00:00|11332.8|11314.8|11334.5|11316.5|11346.3|11328.3|11326.5|11308.5|0
1667318700000|2022-11-01 16:05:00|11335.4|11317.4|11349.5|11331.5|11379.3|11361.3|11332.3|11314.3|0
1667319000000|2022-11-01 16:10:00|11349.3|11331.3|11332.2|11314.2|11363.5|11345.5|11324.8|11306.8|0
1667319300000|2022-11-01 16:15:00|11333|11315|11323.8|11305.8|11335.8|11317.8|11321.5|11303.5|0
1667319600000|2022-11-01 16:20:00|11324.8|11306.8|11320.8|11302.8|11337.5|11319.5|11311.3|11293.3|0
1667319900000|2022-11-01 16:25:00|11319|11301|11313|11295|11335.3|11317.3|11310.7|11292.7|0
1667320200000|2022-11-01 16:30:00|11312|11294|11302.5|11284.5|11317.5|11299.5|11301.5|11283.5|0
1667320500000|2022-11-01 16:35:00|11302.8|11284.8|11300.8|11282.8|11309|11291|11285.8|11267.8|0
1667320800000|2022-11-01 16:40:00|11301.3|11283.3|11318|11300|11318|11300|11293|11275|0
1667321100000|2022-11-01 16:45:00|11315.5|11297.5|11314.4|11296.4|11322.8|11304.8|11310.8|11292.8|0
1667321400000|2022-11-01 16:50:00|11314.9|11296.9|11315.3|11297.3|11316.5|11298.5|11299.5|11281.5|0
1667321700000|2022-11-01 16:55:00|11315.8|11297.8|11325.5|11307.5|11326.8|11308.8|11304.8|11286.8|0
1667322000000|2022-11-01 17:00:00|11324.7|11306.7|11312|11294|11327|11309|11304.8|11286.8|0
1667322300000|2022-11-01 17:05:00|11313.3|11295.3|11313.8|11295.8|11322.5|11304.5|11309|11291|0
1667322600000|2022-11-01 17:10:00|11314.3|11296.3|11336|11318|11343.8|11325.8|11313.5|11295.5|0
1667322900000|2022-11-01 17:15:00|11333.3|11315.3|11335.5|11317.5|11342.3|11324.3|11327.4|11309.4|0
1667323200000|2022-11-01 17:20:00|11335.8|11317.8|11331.9|11313.9|11343.9|11325.9|11331.8|11313.8|0
1667323500000|2022-11-01 17:25:00|11331.5|11313.5|11321.5|11303.5|11332.4|11314.4|11319|11301|0
1667323800000|2022-11-01 17:30:00|11321|11303|11309.2|11291.2|11323.7|11305.7|11307|11289|0
1667324100000|2022-11-01 17:35:00|11309|11291|11297.5|11279.5|11312|11294|11294.2|11276.2|0
1667324400000|2022-11-01 17:40:00|11296.9|11278.9|11313|11295|11316.5|11298.5|11296.5|11278.5|0
1667324700000|2022-11-01 17:45:00|11313.1|11295.1|11313.5|11295.5|11324.7|11306.7|11310.2|11292.2|0
1667325000000|2022-11-01 17:50:00|11314.5|11296.5|11309.7|11291.7|11320.5|11302.5|11307.5|11289.5|0
1667325300000|2022-11-01 17:55:00|11308|11290|11321.2|11303.2|11321.2|11303.2|11304.2|11286.2|0
1667325600000|2022-11-01 18:00:00|11321.7|11303.7|11319|11301|11327|11309|11314|11296|0
1667325900000|2022-11-01 18:05:00|11319.2|11301.2|11328.7|11310.7|11330.2|11312.2|11311.5|11293.5|0
1667326200000|2022-11-01 18:10:00|11328.6|11310.6|11324.9|11306.9|11330.9|11312.9|11322.2|11304.2|0
1667326500000|2022-11-01 18:15:00|11325|11307|11322.2|11304.2|11329.1|11311.1|11319.2|11301.2|0
1667326800000|2022-11-01 18:20:00|11322|11304|11319.5|11301.5|11327.7|11309.7|11315.7|11297.7|0
1667327100000|2022-11-01 18:25:00|11319|11301|11328.5|11310.5|11328.5|11310.5|11313.6|11295.6|0
1667327400000|2022-11-01 18:30:00|11327.1|11309.1|11316|11298|11330.5|11312.5|11307|11289|0
1667327700000|2022-11-01 18:35:00|11316.7|11298.7|11315.1|11297.1|11325.5|11307.5|11312.4|11294.4|0
1667328000000|2022-11-01 18:40:00|11315.7|11297.7|11310.2|11292.2|11321.7|11303.7|11305.7|11287.7|0
1667328300000|2022-11-01 18:45:00|11309.5|11291.5|11303.5|11285.5|11312.9|11294.9|11298.2|11280.2|0
1667328600000|2022-11-01 18:50:00|11303.1|11285.1|11315.9|11297.9|11319|11301|11300.7|11282.7|0
1667328900000|2022-11-01 18:55:00|11315.6|11297.6|11339|11321|11345.2|11327.2|11315.4|11297.4|0
1667329200000|2022-11-01 19:00:00|11338.4|11320.4|11334.2|11316.2|11338.5|11320.5|11329.2|11311.2|0
1667329500000|2022-11-01 19:05:00|11334.5|11316.5|11341.2|11323.2|11349.5|11331.5|11328.5|11310.5|0
1667329800000|2022-11-01 19:10:00|11341.4|11323.4|11322.7|11304.7|11341.4|11323.4|11321.2|11303.2|0
1667330100000|2022-11-01 19:15:00|11322|11304|11323.7|11305.7|11324.2|11306.2|11309|11291|0
1667330400000|2022-11-01 19:20:00|11324|11306|11324.4|11306.4|11331.5|11313.5|11319.7|11301.7|0
1667330700000|2022-11-01 19:25:00|11324|11306|11306.7|11288.7|11325.2|11307.2|11303.7|11285.7|0
1667331000000|2022-11-01 19:30:00|11307.5|11289.5|11312.5|11294.5|11317.7|11299.7|11304.1|11286.1|0
1667331300000|2022-11-01 19:35:00|11313|11295|11302.5|11284.5|11318.7|11300.7|11302.5|11284.5|0
1667331600000|2022-11-01 19:40:00|11302.7|11284.7|11314.9|11296.9|11316|11298|11300.6|11282.6|0
1667331900000|2022-11-01 19:45:00|11315|11297|11323.9|11305.9|11324.2|11306.2|11304.2|11286.2|0
1667332200000|2022-11-01 19:50:00|11322.7|11304.7|11313|11295|11327.1|11309.1|11306.7|11288.7|0
1667332500000|2022-11-01 19:55:00|11312.5|11294.5|11299.4|11281.4|11316.9|11298.9|11298.7|11280.7|0
1667332800000|2022-11-01 20:00:00|11300.2|11282.2|11282.7|11264.7|11308.2|11290.2|11275.6|11257.6|0
1667333100000|2022-11-01 20:05:00|11282.2|11264.2|11280.6|11262.6|11288.2|11270.2|11278.7|11260.7|0
1667333400000|2022-11-01 20:10:00|11280.5|11262.5|11270.1|11252.1|11282|11264|11266|11248|0
1667333700000|2022-11-01 20:15:00|11270|11252|11281.5|11263.5|11287.5|11269.5|11259|11241|0
1667334000000|2022-11-01 20:20:00|11281.9|11263.9|11284.9|11266.9|11289|11271|11279|11261|0
1667334300000|2022-11-01 20:25:00|11285|11267|11291.5|11273.5|11291.8|11273.8|11273.4|11255.4|0
1667334600000|2022-11-01 20:30:00|11290.5|11272.5|11289.6|11271.6|11293.9|11275.9|11288.1|11270.1|0
1667334900000|2022-11-01 20:35:00|11289.5|11271.5|11295.1|11277.1|11297.8|11279.8|11289.4|11271.4|0
1667335200000|2022-11-01 20:40:00|11295.3|11277.3|11297.9|11279.9|11299.6|11281.6|11294.6|11276.6|0
1667335500000|2022-11-01 20:45:00|11298.1|11280.1|11295.8|11277.8|11299.1|11281.1|11293.4|11275.4|0
1667335800000|2022-11-01 20:50:00|11295.9|11277.9|11291.9|11273.9|11296.3|11278.3|11291.9|11273.9|0
1667336100000|2022-11-01 20:55:00|11292.1|11274.1|11298.7|11280.7|11299.6|11281.6|11291.5|11273.5|0
1667336400000|2022-11-01 21:00:00|11298.9|11280.9|11301|11283|11301.2|11283.2|11298.8|11280.8|0
1667336700000|2022-11-01 21:05:00|11300.8|11282.8|11302.8|11284.8|11303.8|11285.8|11300.1|11282.1|0
1667337000000|2022-11-01 21:10:00|11303.1|11285.1|11306|11288|11306.6|11288.6|11303.1|11285.1|0
1667337300000|2022-11-01 21:15:00|11306.1|11288.1|11307.8|11289.8|11307.9|11289.9|11305.8|11287.8|0
1667337600000|2022-11-01 21:20:00|11307.7|11289.7|11305.8|11287.8|11308|11290|11305.5|11287.5|0
1667337900000|2022-11-01 21:25:00|11305.9|11287.9|11307.7|11289.7|11308.4|11290.4|11305.9|11287.9|0
1667338200000|2022-11-01 21:30:00|11307.8|11289.8|11306.1|11288.1|11308.3|11290.3|11305.6|11287.6|0
1667338500000|2022-11-01 21:35:00|11305.9|11287.9|11306.1|11288.1|11306.6|11288.6|11304.6|11286.6|0
1667338800000|2022-11-01 21:40:00|11304.2|11286.2|11304.8|11286.8|11306.2|11288.2|11304.2|11286.2|0
1667339100000|2022-11-01 21:45:00|11304.6|11286.6|11304.6|11286.6|11305.6|11287.6|11304.5|11286.5|0
1667339400000|2022-11-01 21:50:00|11304.8|11286.8|11305.2|11287.2|11305.4|11287.4|11304.4|11286.4|0
1667339700000|2022-11-01 21:55:00|11305.1|11287.1|11301.1|11283.1|11305.1|11287.1|11300.7|11282.7|0
1667340000000|2022-11-01 22:00:00|11306.5|11288.5|11306.8|11288.8|11311.6|11293.6|11299.8|11281.8|0
1667340300000|2022-11-01 22:05:00|11306.9|11288.9|11307.5|11289.5|11309.3|11291.3|11301.1|11283.1|0
1667340600000|2022-11-01 22:10:00|11308|11290|11313.5|11295.5|11314.9|11296.9|11308|11290|0
1667340900000|2022-11-01 22:15:00|11313.8|11295.8|11313.3|11295.3|11321.1|11303.1|11313|11295|0
1667341200000|2022-11-01 22:20:00|11313.5|11295.5|11315.1|11297.1|11317.5|11299.5|11311.4|11293.4|0
1667341500000|2022-11-01 22:25:00|11314.4|11296.4|11315.3|11297.3|11316.3|11298.3|11308|11290|0
1667341800000|2022-11-01 22:30:00|11314.9|11296.9|11315|11297|11317.1|11299.1|11311.4|11293.4|0
1667342100000|2022-11-01 22:35:00|11315.1|11297.1|11319.1|11301.1|11319.1|11301.1|11314.8|11296.8|0
1667342400000|2022-11-01 22:40:00|11318.9|11300.9|11317.8|11299.8|11319.1|11301.1|11315.1|11297.1|0
1667342700000|2022-11-01 22:45:00|11317.6|11299.6|11316|11298|11319.1|11301.1|11315.9|11297.9|0
1667343000000|2022-11-01 22:50:00|11316.4|11298.4|11319.9|11301.9|11320.4|11302.4|11316.4|11298.4|0
1667343300000|2022-11-01 22:55:00|11319.8|11301.8|11318.9|11300.9|11319.9|11301.9|11317.9|11299.9|0
1667343600000|2022-11-01 23:00:00|11318.8|11300.8|11323.4|11305.4|11325.5|11307.5|11318.8|11300.8|0
1667343900000|2022-11-01 23:05:00|11323.3|11305.3|11323|11305|11324.9|11306.9|11321.9|11303.9|0
1667344200000|2022-11-01 23:10:00|11322.9|11304.9|11321.3|11303.3|11323.3|11305.3|11318.1|11300.1|0
1667344500000|2022-11-01 23:15:00|11321.5|11303.5|11321.5|11303.5|11323.8|11305.8|11319.5|11301.5|0
1667344800000|2022-11-01 23:20:00|11321.4|11303.4|11322.4|11304.4|11324|11306|11321.4|11303.4|0
1667345100000|2022-11-01 23:25:00|11322.3|11304.3|11323.5|11305.5|11325.5|11307.5|11321.6|11303.6|0
1667345400000|2022-11-01 23:30:00|11323.1|11305.1|11324.3|11306.3|11324.6|11306.6|11322|11304|0
1667345700000|2022-11-01 23:35:00|11324.4|11306.4|11320.9|11302.9|11324.5|11306.5|11320.8|11302.8|0
1667346000000|2022-11-01 23:40:00|11320.8|11302.8|11314.4|11296.4|11321.9|11303.9|11313.9|11295.9|0
1667346300000|2022-11-01 23:45:00|11314.8|11296.8|11308.4|11290.4|11316.3|11298.3|11308.4|11290.4|0
1667346600000|2022-11-01 23:50:00|11308.5|11290.5|11308.9|11290.9|11312.3|11294.3|11305.3|11287.3|0
1667346900000|2022-11-01 23:55:00|11308.6|11290.6|11310.1|11292.1|11314.8|11296.8|11307.8|11289.8|0
1667347200000|2022-11-02 00:00:00|11311.4|11293.4|11311|11293|11319.8|11301.8|11310.5|11292.5|0
1667347500000|2022-11-02 00:05:00|11310.4|11292.4|11297.9|11279.9|11310.4|11292.4|11296.8|11278.8|0
1667347800000|2022-11-02 00:10:00|11298|11280|11300.9|11282.9|11303.1|11285.1|11297.8|11279.8|0
1667348100000|2022-11-02 00:15:00|11300.8|11282.8|11304.9|11286.9|11308.1|11290.1|11300.8|11282.8|0
1667348400000|2022-11-02 00:20:00|11304.8|11286.8|11308.5|11290.5|11310.4|11292.4|11303.3|11285.3|0
1667348700000|2022-11-02 00:25:00|11308.6|11290.6|11312.8|11294.8|11312.8|11294.8|11304.1|11286.1|0
1667349000000|2022-11-02 00:30:00|11313.1|11295.1|11318.4|11300.4|11322|11304|11311.1|11293.1|0
1667349300000|2022-11-02 00:35:00|11317.6|11299.6|11331.9|11313.9|11332.8|11314.8|11317.4|11299.4|0
1667349600000|2022-11-02 00:40:00|11331|11313|11331.9|11313.9|11332.8|11314.8|11325.8|11307.8|0
1667349900000|2022-11-02 00:45:00|11331.8|11313.8|11342.5|11324.5|11347.4|11329.4|11331.6|11313.6|0
1667350200000|2022-11-02 00:50:00|11343.1|11325.1|11336|11318|11345.9|11327.9|11335.3|11317.3|0
1667350500000|2022-11-02 00:55:00|11335.6|11317.6|11342.8|11324.8|11343.5|11325.5|11334.4|11316.4|0
1667350800000|2022-11-02 01:00:00|11343|11325|11337.8|11319.8|11345.8|11327.8|11337.1|11319.1|0
1667351100000|2022-11-02 01:05:00|11338|11320|11338.9|11320.9|11342.8|11324.8|11337.6|11319.6|0
1667351400000|2022-11-02 01:10:00|11339|11321|11346.3|11328.3|11346.9|11328.9|11339|11321|0
1667351700000|2022-11-02 01:15:00|11346.9|11328.9|11346.3|11328.3|11349.1|11331.1|11345|11327|0
1667352000000|2022-11-02 01:20:00|11346|11328|11347|11329|11349.5|11331.5|11344.4|11326.4|0
1667352300000|2022-11-02 01:25:00|11346.9|11328.9|11344.9|11326.9|11348.4|11330.4|11343.4|11325.4|0
1667352600000|2022-11-02 01:30:00|11344.4|11326.4|11345.1|11327.1|11346|11328|11342.8|11324.8|0
1667352900000|2022-11-02 01:35:00|11344.9|11326.9|11354.4|11336.4|11355.1|11337.1|11343.6|11325.6|0
1667353200000|2022-11-02 01:40:00|11354.6|11336.6|11348.4|11330.4|11354.6|11336.6|11347.1|11329.1|0
1667353500000|2022-11-02 01:45:00|11347.6|11329.6|11345.4|11327.4|11350.1|11332.1|11344.3|11326.3|0
1667353800000|2022-11-02 01:50:00|11345.5|11327.5|11344.4|11326.4|11346.4|11328.4|11342|11324|0
1667354100000|2022-11-02 01:55:00|11344.6|11326.6|11346|11328|11347.6|11329.6|11342.9|11324.9|0
1667354400000|2022-11-02 02:00:00|11346.1|11328.1|11341.5|11323.5|11348.6|11330.6|11339.9|11321.9|0
1667354700000|2022-11-02 02:05:00|11341.9|11323.9|11333.9|11315.9|11341.9|11323.9|11333.9|11315.9|0
1667355000000|2022-11-02 02:10:00|11333.8|11315.8|11336|11318|11337.8|11319.8|11333.6|11315.6|0
1667355300000|2022-11-02 02:15:00|11336.1|11318.1|11334.5|11316.5|11338.8|11320.8|11332.8|11314.8|0
1667355600000|2022-11-02 02:20:00|11334.9|11316.9|11333|11315|11334.9|11316.9|11329.8|11311.8|0
1667355900000|2022-11-02 02:25:00|11332.9|11314.9|11339.4|11321.4|11340.8|11322.8|11332.3|11314.3|0
1667356200000|2022-11-02 02:30:00|11339.1|11321.1|11340.4|11322.4|11342.9|11324.9|11338|11320|0
1667356500000|2022-11-02 02:35:00|11341|11323|11347|11329|11348.1|11330.1|11340.8|11322.8|0
1667356800000|2022-11-02 02:40:00|11346.6|11328.6|11346.3|11328.3|11347.5|11329.5|11343.4|11325.4|0
1667357100000|2022-11-02 02:45:00|11347.1|11329.1|11350.4|11332.4|11352.1|11334.1|11346.3|11328.3|0
1667357400000|2022-11-02 02:50:00|11350.8|11332.8|11351.4|11333.4|11354.1|11336.1|11348.4|11330.4|0
1667357700000|2022-11-02 02:55:00|11351.6|11333.6|11351|11333|11356.3|11338.3|11350.4|11332.4|0
1667358000000|2022-11-02 03:00:00|11351.3|11333.3|11341.9|11323.9|11351.3|11333.3|11341.3|11323.3|0
1667358300000|2022-11-02 03:05:00|11342.3|11324.3|11344.6|11326.6|11344.9|11326.9|11341.9|11323.9|0
1667358600000|2022-11-02 03:10:00|11344.9|11326.9|11342.5|11324.5|11344.9|11326.9|11338.6|11320.6|0
1667358900000|2022-11-02 03:15:00|11342.6|11324.6|11349.9|11331.9|11349.9|11331.9|11339.9|11321.9|0
1667359200000|2022-11-02 03:20:00|11349.6|11331.6|11356.5|11338.5|11360.1|11342.1|11349.4|11331.4|0
1667359500000|2022-11-02 03:25:00|11356.8|11338.8|11354.8|11336.8|11358|11340|11353.1|11335.1|0
1667359800000|2022-11-02 03:30:00|11354.9|11336.9|11351.6|11333.6|11356.5|11338.5|11349.5|11331.5|0
1667360100000|2022-11-02 03:35:00|11351.4|11333.4|11352.8|11334.8|11355|11337|11349.8|11331.8|0
1667360400000|2022-11-02 03:40:00|11352.5|11334.5|11348.9|11330.9|11353.3|11335.3|11346.4|11328.4|0
1667360700000|2022-11-02 03:45:00|11349|11331|11351.9|11333.9|11353.3|11335.3|11346.6|11328.6|0
1667361000000|2022-11-02 03:50:00|11351.8|11333.8|11354|11336|11358.9|11340.9|11351.8|11333.8|0
1667361300000|2022-11-02 03:55:00|11353.9|11335.9|11349.6|11331.6|11353.9|11335.9|11349.4|11331.4|0
1667361600000|2022-11-02 04:00:00|11349.9|11331.9|11348.9|11330.9|11350.8|11332.8|11346.6|11328.6|0
1667361900000|2022-11-02 04:05:00|11348.8|11330.8|11344.5|11326.5|11348.8|11330.8|11342.8|11324.8|0
1667362200000|2022-11-02 04:10:00|11344.4|11326.4|11345.6|11327.6|11346.4|11328.4|11340.6|11322.6|0
1667362500000|2022-11-02 04:15:00|11345.9|11327.9|11344|11326|11347.4|11329.4|11342.5|11324.5|0
1667362800000|2022-11-02 04:20:00|11343.9|11325.9|11343|11325|11348.1|11330.1|11343|11325|0
1667363100000|2022-11-02 04:25:00|11342.9|11324.9|11350.3|11332.3|11355.4|11337.4|11342.1|11324.1|0
1667363400000|2022-11-02 04:30:00|11350.6|11332.6|11348.5|11330.5|11352.6|11334.6|11347.4|11329.4|0
1667363700000|2022-11-02 04:35:00|11348.6|11330.6|11346.4|11328.4|11349.6|11331.6|11344.1|11326.1|0
1667364000000|2022-11-02 04:40:00|11346.8|11328.8|11348.4|11330.4|11350.9|11332.9|11346.4|11328.4|0
1667364300000|2022-11-02 04:45:00|11348.6|11330.6|11344|11326|11351.4|11333.4|11341.9|11323.9|0
1667364600000|2022-11-02 04:50:00|11343.9|11325.9|11348.1|11330.1|11349.1|11331.1|11343.5|11325.5|0
1667364900000|2022-11-02 04:55:00|11348|11330|11348.1|11330.1|11350.3|11332.3|11346.9|11328.9|0
1667365200000|2022-11-02 05:00:00|11349|11331|11352.4|11334.4|11357|11339|11348.4|11330.4|0
1667365500000|2022-11-02 05:05:00|11352.6|11334.6|11345|11327|11353.6|11335.6|11344.5|11326.5|0
1667365800000|2022-11-02 05:10:00|11345.4|11327.4|11352.6|11334.6|11353.1|11335.1|11345.1|11327.1|0
1667366100000|2022-11-02 05:15:00|11352.5|11334.5|11353.8|11335.8|11356.6|11338.6|11351.1|11333.1|0
1667366400000|2022-11-02 05:20:00|11354|11336|11354|11336|11358.8|11340.8|11352.8|11334.8|0
1667366700000|2022-11-02 05:25:00|11354.1|11336.1|11351.1|11333.1|11354.3|11336.3|11348.8|11330.8|0
1667367000000|2022-11-02 05:30:00|11351.3|11333.3|11349.3|11331.3|11353.8|11335.8|11349.1|11331.1|0
1667367300000|2022-11-02 05:35:00|11349.9|11331.9|11356.5|11338.5|11358.9|11340.9|11349.9|11331.9|0
1667367600000|2022-11-02 05:40:00|11356.9|11338.9|11356.8|11338.8|11359.3|11341.3|11354.5|11336.5|0
1667367900000|2022-11-02 05:45:00|11356.6|11338.6|11354.9|11336.9|11360.3|11342.3|11354.9|11336.9|0
1667368200000|2022-11-02 05:50:00|11354.8|11336.8|11355.5|11337.5|11359.6|11341.6|11353.9|11335.9|0
1667368500000|2022-11-02 05:55:00|11356.3|11338.3|11353.1|11335.1|11356.5|11338.5|11350.8|11332.8|0
1667368800000|2022-11-02 06:00:00|11353|11335|11343.8|11325.8|11353.3|11335.3|11342|11324|0
1667369100000|2022-11-02 06:05:00|11343.6|11325.6|11344.1|11326.1|11345.3|11327.3|11341|11323|0
1667369400000|2022-11-02 06:10:00|11344.3|11326.3|11339.9|11321.9|11345.4|11327.4|11338.4|11320.4|0
1667369700000|2022-11-02 06:15:00|11340|11322|11344.8|11326.8|11346|11328|11340|11322|0
1667370000000|2022-11-02 06:20:00|11344.9|11326.9|11340.9|11322.9|11344.9|11326.9|11335.8|11317.8|0
1667370300000|2022-11-02 06:25:00|11341.1|11323.1|11341|11323|11342.9|11324.9|11336.9|11318.9|0
1667370600000|2022-11-02 06:30:00|11341.1|11323.1|11337.1|11319.1|11344.3|11326.3|11337.1|11319.1|0
1667370900000|2022-11-02 06:35:00|11336.9|11318.9|11332.4|11314.4|11339.9|11321.9|11332.3|11314.3|0
1667371200000|2022-11-02 06:40:00|11332.6|11314.6|11331.3|11313.3|11337.8|11319.8|11329.1|11311.1|0
1667371500000|2022-11-02 06:45:00|11331.6|11313.6|11333.3|11315.3|11334.6|11316.6|11330|11312|0
1667371800000|2022-11-02 06:50:00|11332.9|11314.9|11330.9|11312.9|11335.6|11317.6|11329.1|11311.1|0
1667372100000|2022-11-02 06:55:00|11331|11313|11336.9|11318.9|11337.1|11319.1|11330.4|11312.4|0
1667372400000|2022-11-02 07:00:00|11335.8|11317.8|11335.6|11317.6|11337.4|11319.4|11330.4|11312.4|0
1667372700000|2022-11-02 07:05:00|11334.9|11316.9|11330.8|11312.8|11339.6|11321.6|11329.1|11311.1|0
1667373000000|2022-11-02 07:10:00|11331.4|11313.4|11326.4|11308.4|11336.8|11318.8|11325.6|11307.6|0
1667373300000|2022-11-02 07:15:00|11326|11308|11317.9|11299.9|11326|11308|11315.8|11297.8|0
1667373600000|2022-11-02 07:20:00|11318.1|11300.1|11319.1|11301.1|11321.8|11303.8|11316.3|11298.3|0
1667373900000|2022-11-02 07:25:00|11319.8|11301.8|11315.9|11297.9|11322.1|11304.1|11315.3|11297.3|0
1667374200000|2022-11-02 07:30:00|11315.8|11297.8|11319|11301|11320.9|11302.9|11313.5|11295.5|0
1667374500000|2022-11-02 07:35:00|11317.9|11299.9|11323.3|11305.3|11325.1|11307.1|11316.9|11298.9|0
1667374800000|2022-11-02 07:40:00|11323.4|11305.4|11325.5|11307.5|11326.5|11308.5|11318.3|11300.3|0
1667375100000|2022-11-02 07:45:00|11325.6|11307.6|11334.9|11316.9|11336|11318|11325.6|11307.6|0
1667375400000|2022-11-02 07:50:00|11334.8|11316.8|11335.1|11317.1|11343|11325|11333.9|11315.9|0
1667375700000|2022-11-02 07:55:00|11335|11317|11328.6|11310.6|11335.9|11317.9|11328.6|11310.6|0
1667376000000|2022-11-02 08:00:00|11329.6|11311.6|11340.4|11322.4|11346.4|11328.4|11326.6|11308.6|0
1667376300000|2022-11-02 08:05:00|11340.5|11322.5|11338.1|11320.1|11342.1|11324.1|11333.3|11315.3|0
1667376600000|2022-11-02 08:10:00|11337.9|11319.9|11335|11317|11345.5|11327.5|11333.8|11315.8|0
1667376900000|2022-11-02 08:15:00|11334.6|11316.6|11353.6|11335.6|11354.1|11336.1|11332.5|11314.5|0
1667377200000|2022-11-02 08:20:00|11353.9|11335.9|11355.1|11337.1|11358.6|11340.6|11352.4|11334.4|0
1667377500000|2022-11-02 08:25:00|11356.4|11338.4|11361.4|11343.4|11366.8|11348.8|11356.1|11338.1|0
1667377800000|2022-11-02 08:30:00|11361.6|11343.6|11358|11340|11364.6|11346.6|11356.4|11338.4|0
1667378100000|2022-11-02 08:35:00|11358.1|11340.1|11355.5|11337.5|11364.9|11346.9|11355.5|11337.5|0
1667378400000|2022-11-02 08:40:00|11355.4|11337.4|11355.6|11337.6|11361.6|11343.6|11354.1|11336.1|0
1667378700000|2022-11-02 08:45:00|11355.9|11337.9|11349.6|11331.6|11358|11340|11348.5|11330.5|0
1667379000000|2022-11-02 08:50:00|11348.9|11330.9|11348.9|11330.9|11354.1|11336.1|11346.1|11328.1|0
1667379300000|2022-11-02 08:55:00|11348.6|11330.6|11349.4|11331.4|11352.3|11334.3|11346.4|11328.4|0
1667379600000|2022-11-02 09:00:00|11349.9|11331.9|11350.5|11332.5|11358|11340|11344.1|11326.1|0
1667379900000|2022-11-02 09:05:00|11350.4|11332.4|11340.4|11322.4|11354.5|11336.5|11337.9|11319.9|0
1667380200000|2022-11-02 09:10:00|11341|11323|11334.6|11316.6|11341.4|11323.4|11332.8|11314.8|0
1667380500000|2022-11-02 09:15:00|11333.8|11315.8|11331.1|11313.1|11340.5|11322.5|11327.8|11309.8|0
1667380800000|2022-11-02 09:20:00|11331.6|11313.6|11323.3|11305.3|11335.3|11317.3|11321.4|11303.4|0
1667381100000|2022-11-02 09:25:00|11322.1|11304.1|11318.4|11300.4|11328.4|11310.4|11313.8|11295.8|0
1667381400000|2022-11-02 09:30:00|11317.4|11299.4|11322|11304|11324.4|11306.4|11315.8|11297.8|0
1667381700000|2022-11-02 09:35:00|11321.5|11303.5|11323.3|11305.3|11326.4|11308.4|11319.3|11301.3|0
1667382000000|2022-11-02 09:40:00|11322.9|11304.9|11322.4|11304.4|11324.5|11306.5|11319|11301|0
1667382300000|2022-11-02 09:45:00|11322.3|11304.3|11325.5|11307.5|11331|11313|11322.3|11304.3|0
1667382600000|2022-11-02 09:50:00|11325.3|11307.3|11326.9|11308.9|11329.3|11311.3|11321.6|11303.6|0
1667382900000|2022-11-02 09:55:00|11327.1|11309.1|11332.5|11314.5|11334.5|11316.5|11325.1|11307.1|0
1667383200000|2022-11-02 10:00:00|11331.9|11313.9|11331.6|11313.6|11335.1|11317.1|11327.4|11309.4|0
1667383500000|2022-11-02 10:05:00|11331.1|11313.1|11329.5|11311.5|11334.4|11316.4|11327.3|11309.3|0
1667383800000|2022-11-02 10:10:00|11329.6|11311.6|11333.1|11315.1|11336.6|11318.6|11328.9|11310.9|0
1667384100000|2022-11-02 10:15:00|11333.4|11315.4|11330.4|11312.4|11334|11316|11328.4|11310.4|0
1667384400000|2022-11-02 10:20:00|11330.1|11312.1|11334.6|11316.6|11334.6|11316.6|11327.3|11309.3|0
1667384700000|2022-11-02 10:25:00|11334.1|11316.1|11328.9|11310.9|11338.5|11320.5|11324.4|11306.4|0
1667385000000|2022-11-02 10:30:00|11328.6|11310.6|11327.8|11309.8|11333.9|11315.9|11321.8|11303.8|0
1667385300000|2022-11-02 10:35:00|11327.9|11309.9|11321.9|11303.9|11328|11310|11314.9|11296.9|0
1667385600000|2022-11-02 10:40:00|11322.4|11304.4|11313.1|11295.1|11323.9|11305.9|11309.5|11291.5|0
1667385900000|2022-11-02 10:45:00|11313.8|11295.8|11315.6|11297.6|11321.9|11303.9|11312.1|11294.1|0
1667386200000|2022-11-02 10:50:00|11316|11298|11315.3|11297.3|11318.1|11300.1|11310.4|11292.4|0
1667386500000|2022-11-02 10:55:00|11315.6|11297.6|11325.3|11307.3|11326|11308|11314.3|11296.3|0
1667386800000|2022-11-02 11:00:00|11324.1|11306.1|11322.6|11304.6|11326.9|11308.9|11320.5|11302.5|0
1667387100000|2022-11-02 11:05:00|11322.1|11304.1|11323.3|11305.3|11323.4|11305.4|11313.1|11295.1|0
1667387400000|2022-11-02 11:10:00|11322.9|11304.9|11329|11311|11329|11311|11322.4|11304.4|0
1667387700000|2022-11-02 11:15:00|11328.9|11310.9|11330.9|11312.9|11331.6|11313.6|11328.5|11310.5|0
1667388000000|2022-11-02 11:20:00|11330.8|11312.8|11326.8|11308.8|11330.9|11312.9|11324.6|11306.6|0
1667388300000|2022-11-02 11:25:00|11326.6|11308.6|11329.4|11311.4|11330.8|11312.8|11321|11303|0
1667388600000|2022-11-02 11:30:00|11329.8|11311.8|11335.1|11317.1|11335.3|11317.3|11326.9|11308.9|0
1667388900000|2022-11-02 11:35:00|11335|11317|11333.9|11315.9|11336.5|11318.5|11328.8|11310.8|0
1667389200000|2022-11-02 11:40:00|11333.8|11315.8|11327.4|11309.4|11334.6|11316.6|11325.5|11307.5|0
1667389500000|2022-11-02 11:45:00|11327.3|11309.3|11331.5|11313.5|11331.6|11313.6|11325.5|11307.5|0
1667389800000|2022-11-02 11:50:00|11331.1|11313.1|11329.4|11311.4|11335.4|11317.4|11325.5|11307.5|0
1667390100000|2022-11-02 11:55:00|11329.5|11311.5|11331.1|11313.1|11334.4|11316.4|11329.4|11311.4|0
1667390400000|2022-11-02 12:00:00|11330.4|11312.4|11331.5|11313.5|11337|11319|11330.1|11312.1|0
1667390700000|2022-11-02 12:05:00|11331.6|11313.6|11318.5|11300.5|11331.9|11313.9|11318.5|11300.5|0
1667391000000|2022-11-02 12:10:00|11317.9|11299.9|11319|11301|11321.6|11303.6|11315.5|11297.5|0
1667391300000|2022-11-02 12:15:00|11320.8|11302.8|11296.5|11278.5|11320.8|11302.8|11273.8|11255.8|0
1667391600000|2022-11-02 12:20:00|11294.1|11276.1|11310.4|11292.4|11314.1|11296.1|11293.3|11275.3|0
1667391900000|2022-11-02 12:25:00|11310|11292|11308.1|11290.1|11312|11294|11300.6|11282.6|0
1667392200000|2022-11-02 12:30:00|11315.3|11297.3|11316.8|11298.8|11317.4|11299.4|11300|11282|0
1667392500000|2022-11-02 12:35:00|11316|11298|11327.9|11309.9|11328.1|11310.1|11315.5|11297.5|0
1667392800000|2022-11-02 12:40:00|11327.3|11309.3|11294.9|11276.9|11328.6|11310.6|11288.3|11270.3|0
1667393100000|2022-11-02 12:45:00|11294.6|11276.6|11299|11281|11302.9|11284.9|11288|11270|0
1667393400000|2022-11-02 12:50:00|11298.8|11280.8|11308.4|11290.4|11308.6|11290.6|11296.1|11278.1|0
1667393700000|2022-11-02 12:55:00|11308.9|11290.9|11309.3|11291.3|11316.6|11298.6|11305.1|11287.1|0
1667394000000|2022-11-02 13:00:00|11310.1|11292.1|11313.4|11295.4|11313.4|11295.4|11302.4|11284.4|0
1667394300000|2022-11-02 13:05:00|11313.5|11295.5|11315|11297|11317.5|11299.5|11308.1|11290.1|0
1667394600000|2022-11-02 13:10:00|11315.3|11297.3|11307.1|11289.1|11315.5|11297.5|11304.4|11286.4|0
1667394900000|2022-11-02 13:15:00|11307|11289|11300.5|11282.5|11310|11292|11299.9|11281.9|0
1667395200000|2022-11-02 13:20:00|11300|11282|11308.4|11290.4|11310.3|11292.3|11298.5|11280.5|0
1667395500000|2022-11-02 13:25:00|11309.3|11291.3|11306.6|11288.6|11313|11295|11304|11286|0
1667395800000|2022-11-02 13:30:00|11306.8|11288.8|11265.5|11247.5|11318|11300|11250.3|11232.3|0
1667396100000|2022-11-02 13:35:00|11263.8|11245.8|11279.4|11261.4|11290|11272|11262.3|11244.3|0
1667396400000|2022-11-02 13:40:00|11280.9|11262.9|11284.9|11266.9|11305.3|11287.3|11280.9|11262.9|0
1667396700000|2022-11-02 13:45:00|11280.3|11262.3|11283|11265|11299|11281|11267.5|11249.5|0
1667397000000|2022-11-02 13:50:00|11279.9|11261.9|11283.3|11265.3|11296.4|11278.4|11274.3|11256.3|0
1667397300000|2022-11-02 13:55:00|11281.6|11263.6|11257.9|11239.9|11288.8|11270.8|11256.4|11238.4|0
1667397600000|2022-11-02 14:00:00|11257.5|11239.5|11272.3|11254.3|11282.5|11264.5|11257|11239|0
1667397900000|2022-11-02 14:05:00|11273.8|11255.8|11265.3|11247.3|11285.3|11267.3|11258.8|11240.8|0
1667398200000|2022-11-02 14:10:00|11265.5|11247.5|11244.3|11226.3|11275.4|11257.4|11244.3|11226.3|0
1667398500000|2022-11-02 14:15:00|11243.8|11225.8|11258.9|11240.9|11259.3|11241.3|11240.8|11222.8|0
1667398800000|2022-11-02 14:20:00|11258.3|11240.3|11244.9|11226.9|11261|11243|11243.8|11225.8|0
1667399100000|2022-11-02 14:25:00|11243.5|11225.5|11245.6|11227.6|11250.1|11232.1|11237.8|11219.8|0
1667399400000|2022-11-02 14:30:00|11247.6|11229.6|11240.3|11222.3|11251.8|11233.8|11236.1|11218.1|0
1667399700000|2022-11-02 14:35:00|11239.1|11221.1|11249|11231|11252.3|11234.3|11232|11214|0
1667400000000|2022-11-02 14:40:00|11249.8|11231.8|11251|11233|11256.8|11238.8|11240.3|11222.3|0
1667400300000|2022-11-02 14:45:00|11248.5|11230.5|11250.5|11232.5|11262.1|11244.1|11248|11230|0
1667400600000|2022-11-02 14:50:00|11250|11232|11260.5|11242.5|11263.5|11245.5|11242.1|11224.1|0
1667400900000|2022-11-02 14:55:00|11260.8|11242.8|11245.5|11227.5|11261.3|11243.3|11244.6|11226.6|0
1667401200000|2022-11-02 15:00:00|11246.5|11228.5|11239.6|11221.6|11254.8|11236.8|11238.5|11220.5|0
1667401500000|2022-11-02 15:05:00|11239.5|11221.5|11238.8|11220.8|11247.8|11229.8|11233.5|11215.5|0
1667401800000|2022-11-02 15:10:00|11238.3|11220.3|11210.8|11192.8|11240|11222|11210.4|11192.4|0
1667402100000|2022-11-02 15:15:00|11210|11192|11205.1|11187.1|11212.9|11194.9|11198.9|11180.9|0
1667402400000|2022-11-02 15:20:00|11204.7|11186.7|11206.9|11188.9|11208.7|11190.7|11196.7|11178.7|0
1667402700000|2022-11-02 15:25:00|11207|11189|11201.7|11183.7|11208.5|11190.5|11194.9|11176.9|0
1667403000000|2022-11-02 15:30:00|11203.2|11185.2|11209.9|11191.9|11211|11193|11196.4|11178.4|0
1667403300000|2022-11-02 15:35:00|11208.9|11190.9|11198.2|11180.2|11214.7|11196.7|11198.1|11180.1|0
1667403600000|2022-11-02 15:40:00|11198.1|11180.1|11207.7|11189.7|11211.7|11193.7|11196|11178|0
1667403900000|2022-11-02 15:45:00|11208.5|11190.5|11212.6|11194.6|11215.4|11197.4|11204|11186|0
1667404200000|2022-11-02 15:50:00|11212.7|11194.7|11209.5|11191.5|11214.5|11196.5|11206.2|11188.2|0
1667404500000|2022-11-02 15:55:00|11209.4|11191.4|11204.6|11186.6|11215.4|11197.4|11200.6|11182.6|0
1667404800000|2022-11-02 16:00:00|11204|11186|11206.1|11188.1|11208.7|11190.7|11198.5|11180.5|0
1667405100000|2022-11-02 16:05:00|11206.5|11188.5|11193|11175|11212|11194|11182.9|11164.9|0
1667405400000|2022-11-02 16:10:00|11192.5|11174.5|11189.7|11171.7|11198.6|11180.6|11187.9|11169.9|0
1667405700000|2022-11-02 16:15:00|11189.2|11171.2|11187.2|11169.2|11192|11174|11181.1|11163.1|0
1667406000000|2022-11-02 16:20:00|11188.2|11170.2|11180.5|11162.5|11193.5|11175.5|11177|11159|0
1667406300000|2022-11-02 16:25:00|11180.4|11162.4|11173.7|11155.7|11183.7|11165.7|11173|11155|0
1667406600000|2022-11-02 16:30:00|11173.5|11155.5|11172.6|11154.6|11179.9|11161.9|11172.6|11154.6|0
1667406900000|2022-11-02 16:35:00|11172.9|11154.9|11163|11145|11175.6|11157.6|11161.5|11143.5|0
1667407200000|2022-11-02 16:40:00|11163.5|11145.5|11177|11159|11177.1|11159.1|11162.5|11144.5|0
1667407500000|2022-11-02 16:45:00|11176.9|11158.9|11187|11169|11188.2|11170.2|11176.9|11158.9|0
1667407800000|2022-11-02 16:50:00|11187.5|11169.5|11197|11179|11198.1|11180.1|11185.7|11167.7|0
1667408100000|2022-11-02 16:55:00|11197.1|11179.1|11205.1|11187.1|11214.5|11196.5|11195.5|11177.5|0
1667408400000|2022-11-02 17:00:00|11205.7|11187.7|11194.5|11176.5|11205.7|11187.7|11192.6|11174.6|0
1667408700000|2022-11-02 17:05:00|11194.6|11176.6|11191.5|11173.5|11199|11181|11189.6|11171.6|0
1667409000000|2022-11-02 17:10:00|11191.7|11173.7|11186.9|11168.9|11197|11179|11185.9|11167.9|0
1667409300000|2022-11-02 17:15:00|11186.1|11168.1|11192.9|11174.9|11195.2|11177.2|11186.1|11168.1|0
1667409600000|2022-11-02 17:20:00|11192.5|11174.5|11186.9|11168.9|11195|11177|11186.9|11168.9|0
1667409900000|2022-11-02 17:25:00|11187.2|11169.2|11186.6|11168.6|11188.7|11170.7|11180|11162|0
1667410200000|2022-11-02 17:30:00|11187.4|11169.4|11190|11172|11193.5|11175.5|11183.6|11165.6|0
1667410500000|2022-11-02 17:35:00|11189.4|11171.4|11202.6|11184.6|11202.9|11184.9|11185.9|11167.9|0
1667410800000|2022-11-02 17:40:00|11203.6|11185.6|11214.1|11196.1|11227.6|11209.6|11203.1|11185.1|0
1667411100000|2022-11-02 17:45:00|11214.6|11196.6|11225.1|11207.1|11228.1|11210.1|11214.1|11196.1|0
1667411400000|2022-11-02 17:50:00|11226.6|11208.6|11229.4|11211.4|11243.3|11225.3|11224.6|11206.6|0
1667411700000|2022-11-02 17:55:00|11230|11212|11220.4|11202.4|11232.4|11214.4|11212.5|11194.5|0
1667412000000|2022-11-02 18:00:00|11220.9|11202.9|11377.8|11359.8|11407|11389|11182.8|11164.8|0
1667412300000|2022-11-02 18:05:00|11373.9|11355.9|11364|11346|11404.3|11386.3|11348.8|11330.8|0
1667412600000|2022-11-02 18:10:00|11362.3|11344.3|11347.5|11329.5|11378.3|11360.3|11313.8|11295.8|0
1667412900000|2022-11-02 18:15:00|11358.9|11340.9|11337.4|11319.4|11366.1|11348.1|11300.4|11282.4|0
1667413200000|2022-11-02 18:20:00|11338.3|11320.3|11359.1|11341.1|11365.4|11347.4|11328.5|11310.5|0
1667413500000|2022-11-02 18:25:00|11359.3|11341.3|11405.4|11387.4|11406.3|11388.3|11352.8|11334.8|0
1667413800000|2022-11-02 18:30:00|11409.6|11391.6|11364.3|11346.3|11424.5|11406.5|11327.9|11309.9|0
1667414100000|2022-11-02 18:35:00|11357.3|11339.3|11264|11246|11426.4|11408.4|11188.5|11170.5|0
1667414400000|2022-11-02 18:40:00|11264.1|11246.1|11289.3|11271.3|11363.1|11345.1|11227|11209|0
1667414700000|2022-11-02 18:45:00|11277.6|11259.6|11245.3|11227.3|11322.8|11304.8|11234.6|11216.6|0
1667415000000|2022-11-02 18:50:00|11243.6|11225.6|11129.3|11111.3|11260.5|11242.5|11090.1|11072.1|0
1667415300000|2022-11-02 18:55:00|11119.9|11101.9|11139.6|11121.6|11151.3|11133.3|11105.3|11087.3|0
1667415600000|2022-11-02 19:00:00|11127.5|11109.5|11133.6|11115.6|11158.4|11140.4|11114.1|11096.1|0
1667415900000|2022-11-02 19:05:00|11134.9|11116.9|11205.4|11187.4|11212.6|11194.6|11126.3|11108.3|0
1667416200000|2022-11-02 19:10:00|11201|11183|11139.5|11121.5|11201.3|11183.3|11135.8|11117.8|0
1667416500000|2022-11-02 19:15:00|11133.1|11115.1|11078.6|11060.6|11138.4|11120.4|11078.6|11060.6|0
1667416800000|2022-11-02 19:20:00|11079|11061|11024|11006|11079|11061|11023.9|11005.9|0
1667417100000|2022-11-02 19:25:00|11023.3|11005.3|10990.8|10972.8|11028.4|11010.4|10961.1|10943.1|0
1667417400000|2022-11-02 19:30:00|10986.4|10968.4|10978.6|10960.6|10988.8|10970.8|10958.5|10940.5|0
1667417700000|2022-11-02 19:35:00|10974.8|10956.8|10994|10976|11008|10990|10966|10948|0
1667418000000|2022-11-02 19:40:00|10990.6|10972.6|10990.4|10972.4|10998.3|10980.3|10973|10955|0
1667418300000|2022-11-02 19:45:00|10988.5|10970.5|10959.3|10941.3|10988.5|10970.5|10946|10928|0
1667418600000|2022-11-02 19:50:00|10955.6|10937.6|10933.6|10915.6|10955.6|10937.6|10919.4|10901.4|0
1667418900000|2022-11-02 19:55:00|10927.9|10909.9|10909.5|10891.5|10942.1|10924.1|10907.9|10889.9|0
1667419200000|2022-11-02 20:00:00|10909|10891|10890|10872|10914.5|10896.5|10879|10861|0
1667419500000|2022-11-02 20:05:00|10889.7|10871.7|10893.2|10875.2|10897.5|10879.5|10882.1|10864.1|0
1667419800000|2022-11-02 20:10:00|10892.9|10874.9|10894.9|10876.9|10901.2|10883.2|10892.2|10874.2|0
1667420100000|2022-11-02 20:15:00|10893.7|10875.7|10897.1|10879.1|10898|10880|10884.5|10866.5|0
1667420400000|2022-11-02 20:20:00|10896.9|10878.9|10908.2|10890.2|10908.5|10890.5|10896.1|10878.1|0
1667420700000|2022-11-02 20:25:00|10908.1|10890.1|10913.2|10895.2|10913.5|10895.5|10904.7|10886.7|0
1667421000000|2022-11-02 20:30:00|10913|10895|10916.7|10898.7|10917.7|10899.7|10909|10891|0
1667421300000|2022-11-02 20:35:00|10917|10899|10924.4|10906.4|10925.5|10907.5|10916.9|10898.9|0
1667421600000|2022-11-02 20:40:00|10924.2|10906.2|10922|10904|10925.7|10907.7|10918.2|10900.2|0
1667421900000|2022-11-02 20:45:00|10922.2|10904.2|10921.4|10903.4|10924.2|10906.2|10915.9|10897.9|0
1667422200000|2022-11-02 20:50:00|10922|10904|10914.6|10896.6|10922.2|10904.2|10912|10894|0
1667422500000|2022-11-02 20:55:00|10914|10896|10912.7|10894.7|10915.4|10897.4|10911.2|10893.2|0
1667422800000|2022-11-02 21:00:00|10912.6|10894.6|10911.9|10893.9|10913.3|10895.3|10910.8|10892.8|0
1667423100000|2022-11-02 21:05:00|10912|10894|10910.9|10892.9|10912|10894|10909.4|10891.4|0
1667423400000|2022-11-02 21:10:00|10910.7|10892.7|10912.1|10894.1|10912.1|10894.1|10909.9|10891.9|0
1667423700000|2022-11-02 21:15:00|10911.6|10893.6|10918.4|10900.4|10918.9|10900.9|10911.6|10893.6|0
1667424000000|2022-11-02 21:20:00|10918.3|10900.3|10920.4|10902.4|10920.4|10902.4|10917.9|10899.9|0
1667424300000|2022-11-02 21:25:00|10920.2|10902.2|10924.8|10906.8|10925.7|10907.7|10920.2|10902.2|0
1667424600000|2022-11-02 21:30:00|10924.9|10906.9|10927.7|10909.7|10928.2|10910.2|10924.9|10906.9|0
1667424900000|2022-11-02 21:35:00|10927.9|10909.9|10933.9|10915.9|10934.2|10916.2|10927.5|10909.5|0
1667425200000|2022-11-02 21:40:00|10934.6|10916.6|10933.7|10915.7|10938.5|10920.5|10932.8|10914.8|0
1667425500000|2022-11-02 21:45:00|10933.8|10915.8|10934.5|10916.5|10934.6|10916.6|10932.9|10914.9|0
1667425800000|2022-11-02 21:50:00|10934.3|10916.3|10932.5|10914.5|10934.3|10916.3|10932.5|10914.5|0
1667426100000|2022-11-02 21:55:00|10933.2|10915.2|10924.6|10906.6|10933.5|10915.5|10924.6|10906.6|0
1667426400000|2022-11-02 22:00:00|10902.2|10884.2|10889.1|10871.1|10915.5|10897.5|10889.1|10871.1|0
1667426700000|2022-11-02 22:05:00|10891.4|10873.4|10877|10859|10891.6|10873.6|10871.4|10853.4|0
1667427000000|2022-11-02 22:10:00|10877.4|10859.4|10892.6|10874.6|10893.4|10875.4|10877.4|10859.4|0
1667427300000|2022-11-02 22:15:00|10891.1|10873.1|10897.4|10879.4|10900|10882|10889.4|10871.4|0
1667427600000|2022-11-02 22:20:00|10897.6|10879.6|10897.6|10879.6|10900.9|10882.9|10894.9|10876.9|0
1667427900000|2022-11-02 22:25:00|10897.5|10879.5|10896.5|10878.5|10900.2|10882.2|10895.7|10877.7|0
1667428200000|2022-11-02 22:30:00|10896.2|10878.2|10902.1|10884.1|10902.1|10884.1|10896.1|10878.1|0
1667428500000|2022-11-02 22:35:00|10902.6|10884.6|10902.6|10884.6|10905.9|10887.9|10901.1|10883.1|0
1667428800000|2022-11-02 22:40:00|10902.5|10884.5|10904.5|10886.5|10907.7|10889.7|10901.6|10883.6|0
1667429100000|2022-11-02 22:45:00|10902|10884|10895|10877|10906.6|10888.6|10892.1|10874.1|0
1667429400000|2022-11-02 22:50:00|10894.9|10876.9|10892.9|10874.9|10901.4|10883.4|10889.2|10871.2|0
1667429700000|2022-11-02 22:55:00|10892.7|10874.7|10893|10875|10896|10878|10888.7|10870.7|0
1667430000000|2022-11-02 23:00:00|10892.5|10874.5|10881.4|10863.4|10894.1|10876.1|10880.2|10862.2|0
1667430300000|2022-11-02 23:05:00|10881.5|10863.5|10888.2|10870.2|10890.1|10872.1|10880.1|10862.1|0
1667430600000|2022-11-02 23:10:00|10888.1|10870.1|10890.1|10872.1|10894.1|10876.1|10886.9|10868.9|0
1667430900000|2022-11-02 23:15:00|10890|10872|10882.6|10864.6|10890.2|10872.2|10880.7|10862.7|0
1667431200000|2022-11-02 23:20:00|10882.2|10864.2|10877.2|10859.2|10883.2|10865.2|10876.2|10858.2|0
1667431500000|2022-11-02 23:25:00|10877.4|10859.4|10882.6|10864.6|10884.6|10866.6|10875.5|10857.5|0
1667431800000|2022-11-02 23:30:00|10882.5|10864.5|10888.1|10870.1|10890.9|10872.9|10880.1|10862.1|0
1667432100000|2022-11-02 23:35:00|10887.9|10869.9|10886.2|10868.2|10888|10870|10883.9|10865.9|0
1667432400000|2022-11-02 23:40:00|10886.5|10868.5|10889.2|10871.2|10891.2|10873.2|10883|10865|0
1667432700000|2022-11-02 23:45:00|10889.5|10871.5|10893.4|10875.4|10894.1|10876.1|10889.1|10871.1|0
1667433000000|2022-11-02 23:50:00|10893.1|10875.1|10891.4|10873.4|10893.4|10875.4|10889.4|10871.4|0
1667433300000|2022-11-02 23:55:00|10891.5|10873.5|10889.1|10871.1|10892|10874|10889|10871|0
1667433600000|2022-11-03 00:00:00|10888.9|10870.9|10883.1|10865.1|10891.9|10873.9|10882.6|10864.6|0
1667433900000|2022-11-03 00:05:00|10882.6|10864.6|10882.1|10864.1|10887.1|10869.1|10880.9|10862.9|0
1667434200000|2022-11-03 00:10:00|10882.2|10864.2|10889.5|10871.5|10890.4|10872.4|10882|10864|0
1667434500000|2022-11-03 00:15:00|10889.1|10871.1|10894.6|10876.6|10895|10877|10889.1|10871.1|0
1667434800000|2022-11-03 00:20:00|10894.9|10876.9|10901.2|10883.2|10901.4|10883.4|10893.2|10875.2|0
1667435100000|2022-11-03 00:25:00|10901.1|10883.1|10895.9|10877.9|10901.2|10883.2|10891.9|10873.9|0
1667435400000|2022-11-03 00:30:00|10896|10878|10900.6|10882.6|10903.2|10885.2|10895.2|10877.2|0
1667435700000|2022-11-03 00:35:00|10900.9|10882.9|10896.9|10878.9|10900.9|10882.9|10896|10878|0
1667436000000|2022-11-03 00:40:00|10897|10879|10898.6|10880.6|10899.5|10881.5|10895.4|10877.4|0
1667436300000|2022-11-03 00:45:00|10898|10880|10905.2|10887.2|10906.9|10888.9|10897.1|10879.1|0
1667436600000|2022-11-03 00:50:00|10905.4|10887.4|10904.9|10886.9|10907.1|10889.1|10903.6|10885.6|0
1667436900000|2022-11-03 00:55:00|10904.7|10886.7|10913.4|10895.4|10913.5|10895.5|10904.2|10886.2|0
1667437200000|2022-11-03 01:00:00|10913.6|10895.6|10918.7|10900.7|10919.5|10901.5|10909.1|10891.1|0
1667437500000|2022-11-03 01:05:00|10918.9|10900.9|10920.1|10902.1|10922.5|10904.5|10912.5|10894.5|0
1667437800000|2022-11-03 01:10:00|10919.9|10901.9|10924.6|10906.6|10926.2|10908.2|10917.6|10899.6|0
1667438100000|2022-11-03 01:15:00|10924.2|10906.2|10921.6|10903.6|10926.2|10908.2|10920|10902|0
1667438400000|2022-11-03 01:20:00|10921.9|10903.9|10941.2|10923.2|10943|10925|10918.1|10900.1|0
1667438700000|2022-11-03 01:25:00|10941.4|10923.4|10939.1|10921.1|10943.7|10925.7|10935.9|10917.9|0
1667439000000|2022-11-03 01:30:00|10939.4|10921.4|10944|10926|10949|10931|10938|10920|0
1667439300000|2022-11-03 01:35:00|10944.1|10926.1|10950.4|10932.4|10950.9|10932.9|10941.4|10923.4|0
1667439600000|2022-11-03 01:40:00|10950.9|10932.9|10949.6|10931.6|10955|10937|10948|10930|0
1667439900000|2022-11-03 01:45:00|10950.4|10932.4|10944.2|10926.2|10953.4|10935.4|10944.2|10926.2|0
1667440200000|2022-11-03 01:50:00|10944.7|10926.7|10943.5|10925.5|10945.4|10927.4|10941|10923|0
1667440500000|2022-11-03 01:55:00|10943.6|10925.6|10935|10917|10946.6|10928.6|10934.2|10916.2|0
1667440800000|2022-11-03 02:00:00|10935.2|10917.2|10939.4|10921.4|10940|10922|10933|10915|0
1667441100000|2022-11-03 02:05:00|10939.2|10921.2|10931.5|10913.5|10940.1|10922.1|10929.7|10911.7|0
1667441400000|2022-11-03 02:10:00|10931.6|10913.6|10937.4|10919.4|10938|10920|10928.2|10910.2|0
1667441700000|2022-11-03 02:15:00|10937.5|10919.5|10945.2|10927.2|10945.2|10927.2|10937.4|10919.4|0
1667442000000|2022-11-03 02:20:00|10945|10927|10950.2|10932.2|10951.6|10933.6|10942.1|10924.1|0
1667442300000|2022-11-03 02:25:00|10950.1|10932.1|10946|10928|10950.1|10932.1|10945.7|10927.7|0
1667442600000|2022-11-03 02:30:00|10946.1|10928.1|10942|10924|10946.9|10928.9|10941.4|10923.4|0
1667442900000|2022-11-03 02:35:00|10942.1|10924.1|10943.4|10925.4|10944.7|10926.7|10940.1|10922.1|0
1667443200000|2022-11-03 02:40:00|10944|10926|10936.5|10918.5|10945.1|10927.1|10935.6|10917.6|0
1667443500000|2022-11-03 02:45:00|10936.6|10918.6|10935.1|10917.1|10937.7|10919.7|10934.2|10916.2|0
1667443800000|2022-11-03 02:50:00|10935|10917|10931.5|10913.5|10939|10921|10929.6|10911.6|0
1667444100000|2022-11-03 02:55:00|10931.1|10913.1|10933.9|10915.9|10936.9|10918.9|10930.9|10912.9|0
1667444400000|2022-11-03 03:00:00|10934.1|10916.1|10943.1|10925.1|10943.4|10925.4|10934.1|10916.1|0
1667444700000|2022-11-03 03:05:00|10943.2|10925.2|10948.9|10930.9|10956.5|10938.5|10943.1|10925.1|0
1667445000000|2022-11-03 03:10:00|10950.4|10932.4|10948.1|10930.1|10952.1|10934.1|10945.2|10927.2|0
1667445300000|2022-11-03 03:15:00|10948.4|10930.4|10942.4|10924.4|10949.5|10931.5|10942.1|10924.1|0
1667445600000|2022-11-03 03:20:00|10942.5|10924.5|10941.5|10923.5|10945.1|10927.1|10939.7|10921.7|0
1667445900000|2022-11-03 03:25:00|10942|10924|10938.9|10920.9|10943.7|10925.7|10938.4|10920.4|0
1667446200000|2022-11-03 03:30:00|10939.5|10921.5|10940.1|10922.1|10940.9|10922.9|10937.6|10919.6|0
1667446500000|2022-11-03 03:35:00|10940|10922|10940.4|10922.4|10943|10925|10939.9|10921.9|0
1667446800000|2022-11-03 03:40:00|10940.2|10922.2|10949.2|10931.2|10949.4|10931.4|10940.2|10922.2|0
1667447100000|2022-11-03 03:45:00|10950.1|10932.1|10946.6|10928.6|10950.7|10932.7|10945.6|10927.6|0
1667447400000|2022-11-03 03:50:00|10946.7|10928.7|10945.7|10927.7|10947.1|10929.1|10943.4|10925.4|0
1667447700000|2022-11-03 03:55:00|10945.6|10927.6|10948.7|10930.7|10950.9|10932.9|10945|10927|0
1667448000000|2022-11-03 04:00:00|10949.6|10931.6|10950.9|10932.9|10954.4|10936.4|10949.1|10931.1|0
1667448300000|2022-11-03 04:05:00|10950.7|10932.7|10950.7|10932.7|10953|10935|10949.5|10931.5|0
1667448600000|2022-11-03 04:10:00|10950.6|10932.6|10953.9|10935.9|10954.9|10936.9|10950|10932|0
1667448900000|2022-11-03 04:15:00|10954|10936|10948.7|10930.7|10956.6|10938.6|10948.6|10930.6|0
1667449200000|2022-11-03 04:20:00|10949.4|10931.4|10950.2|10932.2|10952.6|10934.6|10949.1|10931.1|0
1667449500000|2022-11-03 04:25:00|10950.1|10932.1|10948|10930|10951.2|10933.2|10946.9|10928.9|0
1667449800000|2022-11-03 04:30:00|10948.5|10930.5|10949.9|10931.9|10953.2|10935.2|10946.6|10928.6|0
1667450100000|2022-11-03 04:35:00|10949.7|10931.7|10945|10927|10950.5|10932.5|10944|10926|0
1667450400000|2022-11-03 04:40:00|10945.2|10927.2|10945.6|10927.6|10946.1|10928.1|10940.6|10922.6|0
1667450700000|2022-11-03 04:45:00|10945.7|10927.7|10947.1|10929.1|10947.4|10929.4|10944.9|10926.9|0
1667451000000|2022-11-03 04:50:00|10947.2|10929.2|10941.5|10923.5|10948.1|10930.1|10940|10922|0
1667451300000|2022-11-03 04:55:00|10941.6|10923.6|10945.7|10927.7|10947.2|10929.2|10941.6|10923.6|0
1667451600000|2022-11-03 05:00:00|10945.6|10927.6|10949.1|10931.1|10951.9|10933.9|10943.1|10925.1|0
1667451900000|2022-11-03 05:05:00|10949.2|10931.2|10953.4|10935.4|10957.4|10939.4|10948.9|10930.9|0
1667452200000|2022-11-03 05:10:00|10952.9|10934.9|10953|10935|10956.1|10938.1|10951.6|10933.6|0
1667452500000|2022-11-03 05:15:00|10953.1|10935.1|10959.9|10941.9|10961.4|10943.4|10949.5|10931.5|0
1667452800000|2022-11-03 05:20:00|10959.5|10941.5|10955.6|10937.6|10960.1|10942.1|10955.4|10937.4|0
1667453100000|2022-11-03 05:25:00|10955.5|10937.5|10957.9|10939.9|10959.2|10941.2|10955.5|10937.5|0
1667453400000|2022-11-03 05:30:00|10958|10940|10958.5|10940.5|10965.5|10947.5|10956|10938|0
1667453700000|2022-11-03 05:35:00|10958.4|10940.4|10951|10933|10958.9|10940.9|10951|10933|0
1667454000000|2022-11-03 05:40:00|10951.1|10933.1|10951.1|10933.1|10955.5|10937.5|10948.1|10930.1|0
1667454300000|2022-11-03 05:45:00|10950.4|10932.4|10950.1|10932.1|10955|10937|10948.1|10930.1|0
1667454600000|2022-11-03 05:50:00|10950|10932|10949.6|10931.6|10951.4|10933.4|10948.5|10930.5|0
1667454900000|2022-11-03 05:55:00|10949.5|10931.5|10945.4|10927.4|10950.7|10932.7|10943.9|10925.9|0
1667455200000|2022-11-03 06:00:00|10945|10927|10944.4|10926.4|10947.7|10929.7|10942.1|10924.1|0
1667455500000|2022-11-03 06:05:00|10944|10926|10932.6|10914.6|10944.6|10926.6|10932|10914|0
1667455800000|2022-11-03 06:10:00|10932.4|10914.4|10922.4|10904.4|10932.4|10914.4|10914.4|10896.4|0
1667456100000|2022-11-03 06:15:00|10922.2|10904.2|10922.6|10904.6|10927.6|10909.6|10920.1|10902.1|0
1667456400000|2022-11-03 06:20:00|10922.5|10904.5|10919.4|10901.4|10923.7|10905.7|10917.4|10899.4|0
1667456700000|2022-11-03 06:25:00|10919.6|10901.6|10923.2|10905.2|10925.7|10907.7|10914.6|10896.6|0
1667457000000|2022-11-03 06:30:00|10923.6|10905.6|10928.4|10910.4|10930.1|10912.1|10922.4|10904.4|0
1667457300000|2022-11-03 06:35:00|10928.2|10910.2|10931.1|10913.1|10934.4|10916.4|10925.9|10907.9|0
1667457600000|2022-11-03 06:40:00|10931|10913|10939.4|10921.4|10940.4|10922.4|10930.7|10912.7|0
1667457900000|2022-11-03 06:45:00|10939.2|10921.2|10939|10921|10942.9|10924.9|10936.2|10918.2|0
1667458200000|2022-11-03 06:50:00|10938.4|10920.4|10934|10916|10938.4|10920.4|10933|10915|0
1667458500000|2022-11-03 06:55:00|10933.5|10915.5|10929.9|10911.9|10934.9|10916.9|10929.9|10911.9|0
1667458800000|2022-11-03 07:00:00|10929.4|10911.4|10927.1|10909.1|10943.7|10925.7|10927.1|10909.1|0
1667459100000|2022-11-03 07:05:00|10925.7|10907.7|10929.4|10911.4|10937.9|10919.9|10925.1|10907.1|0
1667459400000|2022-11-03 07:10:00|10928.1|10910.1|10931.2|10913.2|10943.7|10925.7|10926.9|10908.9|0
1667459700000|2022-11-03 07:15:00|10931.5|10913.5|10925.4|10907.4|10932.5|10914.5|10919.2|10901.2|0
1667460000000|2022-11-03 07:20:00|10925.9|10907.9|10910.7|10892.7|10925.9|10907.9|10906.4|10888.4|0
1667460300000|2022-11-03 07:25:00|10909.4|10891.4|10898.4|10880.4|10910.1|10892.1|10894.1|10876.1|0
1667460600000|2022-11-03 07:30:00|10898.2|10880.2|10895.7|10877.7|10906.4|10888.4|10895|10877|0
1667460900000|2022-11-03 07:35:00|10895.4|10877.4|10903.5|10885.5|10905.9|10887.9|10895.2|10877.2|0
1667461200000|2022-11-03 07:40:00|10904.1|10886.1|10897.5|10879.5|10908.1|10890.1|10897.1|10879.1|0
1667461500000|2022-11-03 07:45:00|10897.7|10879.7|10899.4|10881.4|10902.5|10884.5|10894.9|10876.9|0
1667461800000|2022-11-03 07:50:00|10899.1|10881.1|10896.7|10878.7|10903.6|10885.6|10891.5|10873.5|0
1667462100000|2022-11-03 07:55:00|10896.9|10878.9|10912.5|10894.5|10913.4|10895.4|10896.5|10878.5|0
1667462400000|2022-11-03 08:00:00|10911.7|10893.7|10905.6|10887.6|10916.7|10898.7|10891.4|10873.4|0
1667462700000|2022-11-03 08:05:00|10905.4|10887.4|10930.6|10912.6|10930.7|10912.7|10902.7|10884.7|0
1667463000000|2022-11-03 08:10:00|10931.4|10913.4|10930.6|10912.6|10932.7|10914.7|10917.4|10899.4|0
1667463300000|2022-11-03 08:15:00|10932.4|10914.4|10918.5|10900.5|10933.9|10915.9|10913.5|10895.5|0
1667463600000|2022-11-03 08:20:00|10918.7|10900.7|10902.6|10884.6|10921.4|10903.4|10900.1|10882.1|0
1667463900000|2022-11-03 08:25:00|10900.9|10882.9|10891.1|10873.1|10902.6|10884.6|10885.4|10867.4|0
1667464200000|2022-11-03 08:30:00|10890.9|10872.9|10880.6|10862.6|10897.7|10879.7|10875.6|10857.6|0
1667464500000|2022-11-03 08:35:00|10880.5|10862.5|10877.6|10859.6|10888.1|10870.1|10874|10856|0
1667464800000|2022-11-03 08:40:00|10878.4|10860.4|10883|10865|10893.5|10875.5|10878.4|10860.4|0
1667465100000|2022-11-03 08:45:00|10883.5|10865.5|10878.6|10860.6|10885.7|10867.7|10876|10858|0
1667465400000|2022-11-03 08:50:00|10879.5|10861.5|10871.2|10853.2|10884.1|10866.1|10867.1|10849.1|0
1667465700000|2022-11-03 08:55:00|10871.1|10853.1|10888.4|10870.4|10889.6|10871.6|10868.7|10850.7|0
1667466000000|2022-11-03 09:00:00|10887.6|10869.6|10895.9|10877.9|10903.4|10885.4|10884.7|10866.7|0
1667466300000|2022-11-03 09:05:00|10895.2|10877.2|10893.2|10875.2|10901.9|10883.9|10889.6|10871.6|0
1667466600000|2022-11-03 09:10:00|10893.4|10875.4|10892|10874|10897.5|10879.5|10884.5|10866.5|0
1667466900000|2022-11-03 09:15:00|10892.5|10874.5|10879.9|10861.9|10893.5|10875.5|10875.1|10857.1|0
1667467200000|2022-11-03 09:20:00|10880.1|10862.1|10893.6|10875.6|10897.1|10879.1|10871.2|10853.2|0
1667467500000|2022-11-03 09:25:00|10892.9|10874.9|10895.6|10877.6|10899.5|10881.5|10887|10869|0
1667467800000|2022-11-03 09:30:00|10895.9|10877.9|10894.5|10876.5|10898.4|10880.4|10887.9|10869.9|0
1667468100000|2022-11-03 09:35:00|10894.1|10876.1|10886.7|10868.7|10894.9|10876.9|10883.1|10865.1|0
1667468400000|2022-11-03 09:40:00|10887|10869|10876.7|10858.7|10888.1|10870.1|10876.5|10858.5|0
1667468700000|2022-11-03 09:45:00|10874.9|10856.9|10874.4|10856.4|10880.4|10862.4|10871|10853|0
1667469000000|2022-11-03 09:50:00|10873.5|10855.5|10866.5|10848.5|10880.9|10862.9|10862.6|10844.6|0
1667469300000|2022-11-03 09:55:00|10865.6|10847.6|10884.1|10866.1|10884.1|10866.1|10865.6|10847.6|0
1667469600000|2022-11-03 10:00:00|10884.6|10866.6|10881.9|10863.9|10891.5|10873.5|10880.5|10862.5|0
1667469900000|2022-11-03 10:05:00|10881.6|10863.6|10874.6|10856.6|10881.6|10863.6|10868.4|10850.4|0
1667470200000|2022-11-03 10:10:00|10877.9|10859.9|10871.2|10853.2|10885|10867|10869.9|10851.9|0
1667470500000|2022-11-03 10:15:00|10870.4|10852.4|10856.6|10838.6|10874|10856|10852.1|10834.1|0
1667470800000|2022-11-03 10:20:00|10856.9|10838.9|10858.6|10840.6|10862.6|10844.6|10854.1|10836.1|0
1667471100000|2022-11-03 10:25:00|10859.4|10841.4|10835.9|10817.9|10861.4|10843.4|10831.2|10813.2|0
1667471400000|2022-11-03 10:30:00|10835.6|10817.6|10833.1|10815.1|10841.6|10823.6|10830.6|10812.6|0
1667471700000|2022-11-03 10:35:00|10833.5|10815.5|10838.9|10820.9|10842.2|10824.2|10833.5|10815.5|0
1667472000000|2022-11-03 10:40:00|10838.7|10820.7|10826.4|10808.4|10840.5|10822.5|10822.7|10804.7|0
1667472300000|2022-11-03 10:45:00|10827|10809|10829.2|10811.2|10830.1|10812.1|10823.6|10805.6|0
1667472600000|2022-11-03 10:50:00|10829|10811|10831.1|10813.1|10837.7|10819.7|10828.1|10810.1|0
1667472900000|2022-11-03 10:55:00|10831.5|10813.5|10835.4|10817.4|10839|10821|10829.7|10811.7|0
1667473200000|2022-11-03 11:00:00|10835.9|10817.9|10826.5|10808.5|10839.4|10821.4|10824.2|10806.2|0
1667473500000|2022-11-03 11:05:00|10825.9|10807.9|10825|10807|10830.4|10812.4|10821|10803|0
1667473800000|2022-11-03 11:10:00|10825.1|10807.1|10810.7|10792.7|10825.9|10807.9|10810.7|10792.7|0
1667474100000|2022-11-03 11:15:00|10811|10793|10813.7|10795.7|10819.1|10801.1|10811|10793|0
1667474400000|2022-11-03 11:20:00|10813.6|10795.6|10813.7|10795.7|10817.4|10799.4|10811.5|10793.5|0
1667474700000|2022-11-03 11:25:00|10814|10796|10812.1|10794.1|10815.9|10797.9|10807.1|10789.1|0
1667475000000|2022-11-03 11:30:00|10811.7|10793.7|10820.1|10802.1|10823|10805|10809.2|10791.2|0
1667475300000|2022-11-03 11:35:00|10819.7|10801.7|10807.2|10789.2|10819.7|10801.7|10803.4|10785.4|0
1667475600000|2022-11-03 11:40:00|10807.1|10789.1|10792|10774|10809.9|10791.9|10787.6|10769.6|0
1667475900000|2022-11-03 11:45:00|10791.1|10773.1|10791.9|10773.9|10796.5|10778.5|10786.9|10768.9|0
1667476200000|2022-11-03 11:50:00|10791.1|10773.1|10798|10780|10799.6|10781.6|10790.4|10772.4|0
1667476500000|2022-11-03 11:55:00|10798.5|10780.5|10798.4|10780.4|10800.6|10782.6|10796|10778|0
1667476800000|2022-11-03 12:00:00|10798.1|10780.1|10810.7|10792.7|10813.5|10795.5|10790.2|10772.2|0
1667477100000|2022-11-03 12:05:00|10809.6|10791.6|10815.9|10797.9|10827.2|10809.2|10808.4|10790.4|0
1667477400000|2022-11-03 12:10:00|10817.4|10799.4|10813.7|10795.7|10820.9|10802.9|10805.1|10787.1|0
1667477700000|2022-11-03 12:15:00|10815|10797|10811.2|10793.2|10818.6|10800.6|10808.9|10790.9|0
1667478000000|2022-11-03 12:20:00|10808.6|10790.6|10808.2|10790.2|10811.1|10793.1|10800.5|10782.5|0
1667478300000|2022-11-03 12:25:00|10807.7|10789.7|10801|10783|10808.6|10790.6|10797.7|10779.7|0
1667478600000|2022-11-03 12:30:00|10801.1|10783.1|10804.4|10786.4|10810.7|10792.7|10789.1|10771.1|0
1667478900000|2022-11-03 12:35:00|10805|10787|10779|10761|10808.6|10790.6|10777.9|10759.9|0
1667479200000|2022-11-03 12:40:00|10778.5|10760.5|10789.2|10771.2|10793|10775|10777.1|10759.1|0
1667479500000|2022-11-03 12:45:00|10788.4|10770.4|10776.5|10758.5|10788.5|10770.5|10773.1|10755.1|0
1667479800000|2022-11-03 12:50:00|10776.1|10758.1|10781.5|10763.5|10791|10773|10776.1|10758.1|0
1667480100000|2022-11-03 12:55:00|10781.6|10763.6|10774.5|10756.5|10788.2|10770.2|10772.7|10754.7|0
1667480400000|2022-11-03 13:00:00|10776.9|10758.9|10775|10757|10780.2|10762.2|10768.9|10750.9|0
1667480700000|2022-11-03 13:05:00|10774.4|10756.4|10791.2|10773.2|10791.5|10773.5|10771.2|10753.2|0
1667481000000|2022-11-03 13:10:00|10791.6|10773.6|10800.7|10782.7|10803.6|10785.6|10788|10770|0
1667481300000|2022-11-03 13:15:00|10800.6|10782.6|10788.7|10770.7|10802.5|10784.5|10786.4|10768.4|0
1667481600000|2022-11-03 13:20:00|10789|10771|10803.1|10785.1|10804.6|10786.6|10785.7|10767.7|0
1667481900000|2022-11-03 13:25:00|10801.6|10783.6|10798.2|10780.2|10805.7|10787.7|10789|10771|0
1667482200000|2022-11-03 13:30:00|10794|10776|10798.7|10780.7|10816.7|10798.7|10761.5|10743.5|0
1667482500000|2022-11-03 13:35:00|10801.2|10783.2|10796.2|10778.2|10804|10786|10781.7|10763.7|0
1667482800000|2022-11-03 13:40:00|10795.9|10777.9|10758.2|10740.2|10808.4|10790.4|10758.2|10740.2|0
1667483100000|2022-11-03 13:45:00|10754.4|10736.4|10743.5|10725.5|10761.1|10743.1|10725.1|10707.1|0
1667483400000|2022-11-03 13:50:00|10738.2|10720.2|10710.7|10692.7|10747.7|10729.7|10708.7|10690.7|0
1667483700000|2022-11-03 13:55:00|10710.5|10692.5|10694.6|10676.6|10714.7|10696.7|10693.9|10675.9|0
1667484000000|2022-11-03 14:00:00|10716.4|10698.4|10739.4|10721.4|10744.6|10726.6|10678.9|10660.9|0
1667484300000|2022-11-03 14:05:00|10737.9|10719.9|10713.7|10695.7|10742|10724|10710.5|10692.5|0
1667484600000|2022-11-03 14:10:00|10712.7|10694.7|10770.5|10752.5|10771.2|10753.2|10712|10694|0
1667484900000|2022-11-03 14:15:00|10771.2|10753.2|10758.5|10740.5|10786|10768|10747.6|10729.6|0
1667485200000|2022-11-03 14:20:00|10760.6|10742.6|10771.7|10753.7|10780|10762|10742.6|10724.6|0
1667485500000|2022-11-03 14:25:00|10772.2|10754.2|10812|10794|10816.2|10798.2|10771.2|10753.2|0
1667485800000|2022-11-03 14:30:00|10812.2|10794.2|10763.9|10745.9|10815.2|10797.2|10763|10745|0
1667486100000|2022-11-03 14:35:00|10763.2|10745.2|10778.1|10760.1|10783.6|10765.6|10750.5|10732.5|0
1667486400000|2022-11-03 14:40:00|10777|10759|10798.5|10780.5|10807.9|10789.9|10773.5|10755.5|0
1667486700000|2022-11-03 14:45:00|10800.5|10782.5|10843.2|10825.2|10845.7|10827.7|10800.5|10782.5|0
1667487000000|2022-11-03 14:50:00|10844|10826|10823|10805|10851.5|10833.5|10818.6|10800.6|0
1667487300000|2022-11-03 14:55:00|10821|10803|10836.6|10818.6|10845.7|10827.7|10818|10800|0
1667487600000|2022-11-03 15:00:00|10837.2|10819.2|10830.5|10812.5|10857.6|10839.6|10823.4|10805.4|0
1667487900000|2022-11-03 15:05:00|10827.9|10809.9|10794.2|10776.2|10835|10817|10789.6|10771.6|0
1667488200000|2022-11-03 15:10:00|10794.7|10776.7|10772.6|10754.6|10799|10781|10771|10753|0
1667488500000|2022-11-03 15:15:00|10771.5|10753.5|10770|10752|10783|10765|10755|10737|0
1667488800000|2022-11-03 15:20:00|10771.4|10753.4|10764.5|10746.5|10785.5|10767.5|10760.9|10742.9|0
1667489100000|2022-11-03 15:25:00|10764|10746|10747.7|10729.7|10778.6|10760.6|10747.2|10729.2|0
1667489400000|2022-11-03 15:30:00|10747.6|10729.6|10731.4|10713.4|10753.7|10735.7|10723.7|10705.7|0
1667489700000|2022-11-03 15:35:00|10731.5|10713.5|10763.2|10745.2|10764.1|10746.1|10731.5|10713.5|0
1667490000000|2022-11-03 15:40:00|10762.7|10744.7|10757.5|10739.5|10767|10749|10753.5|10735.5|0
1667490300000|2022-11-03 15:45:00|10757|10739|10753.5|10735.5|10782.7|10764.7|10750.7|10732.7|0
1667490600000|2022-11-03 15:50:00|10751.5|10733.5|10738.2|10720.2|10756.2|10738.2|10735|10717|0
1667490900000|2022-11-03 15:55:00|10735.1|10717.1|10737|10719|10742.6|10724.6|10726.1|10708.1|0
1667491200000|2022-11-03 16:00:00|10737.2|10719.2|10757.1|10739.1|10758.7|10740.7|10723.2|10705.2|0
1667491500000|2022-11-03 16:05:00|10754.7|10736.7|10753|10735|10769|10751|10743.7|10725.7|0
1667491800000|2022-11-03 16:10:00|10752.4|10734.4|10767|10749|10772.2|10754.2|10748.2|10730.2|0
1667492100000|2022-11-03 16:15:00|10764.4|10746.4|10789.4|10771.4|10797.7|10779.7|10762.5|10744.5|0
1667492400000|2022-11-03 16:20:00|10790|10772|10770.2|10752.2|10791.2|10773.2|10769.6|10751.6|0
1667492700000|2022-11-03 16:25:00|10770.9|10752.9|10781.1|10763.1|10786.5|10768.5|10764.7|10746.7|0
1667493000000|2022-11-03 16:30:00|10778.6|10760.6|10778.2|10760.2|10789.5|10771.5|10772.7|10754.7|0
1667493300000|2022-11-03 16:35:00|10775.9|10757.9|10767.6|10749.6|10778.7|10760.7|10759.9|10741.9|0
1667493600000|2022-11-03 16:40:00|10768.4|10750.4|10807.2|10789.2|10811.2|10793.2|10767.2|10749.2|0
1667493900000|2022-11-03 16:45:00|10806.7|10788.7|10799.6|10781.6|10811.7|10793.7|10797|10779|0
1667494200000|2022-11-03 16:50:00|10799.7|10781.7|10818.4|10800.4|10830.6|10812.6|10799.7|10781.7|0
1667494500000|2022-11-03 16:55:00|10817.2|10799.2|10821.2|10803.2|10828.2|10810.2|10816.1|10798.1|0
1667494800000|2022-11-03 17:00:00|10822|10804|10806.5|10788.5|10827.1|10809.1|10800.7|10782.7|0
1667495100000|2022-11-03 17:05:00|10805.5|10787.5|10798|10780|10807|10789|10785|10767|0
1667495400000|2022-11-03 17:10:00|10796|10778|10792.2|10774.2|10796|10778|10785|10767|0
1667495700000|2022-11-03 17:15:00|10792|10774|10787|10769|10806|10788|10786|10768|0
1667496000000|2022-11-03 17:20:00|10786.2|10768.2|10769.5|10751.5|10790.5|10772.5|10767.5|10749.5|0
1667496300000|2022-11-03 17:25:00|10768|10750|10772.2|10754.2|10772.6|10754.6|10762.7|10744.7|0
1667496600000|2022-11-03 17:30:00|10772.5|10754.5|10767.4|10749.4|10776.6|10758.6|10763.7|10745.7|0
1667496900000|2022-11-03 17:35:00|10767.6|10749.6|10771.2|10753.2|10774.4|10756.4|10757.1|10739.1|0
1667497200000|2022-11-03 17:40:00|10771|10753|10763.9|10745.9|10776.5|10758.5|10761.4|10743.4|0
1667497500000|2022-11-03 17:45:00|10763.5|10745.5|10767.1|10749.1|10771.7|10753.7|10756.4|10738.4|0
1667497800000|2022-11-03 17:50:00|10767|10749|10769.5|10751.5|10771.2|10753.2|10754.1|10736.1|0
1667498100000|2022-11-03 17:55:00|10769.4|10751.4|10747.4|10729.4|10771.2|10753.2|10747.4|10729.4|0
1667498400000|2022-11-03 18:00:00|10746.9|10728.9|10743.5|10725.5|10757.1|10739.1|10740.9|10722.9|0
1667498700000|2022-11-03 18:05:00|10745|10727|10748.7|10730.7|10753.5|10735.5|10741.9|10723.9|0
1667499000000|2022-11-03 18:10:00|10748|10730|10748|10730|10749.7|10731.7|10734.2|10716.2|0
1667499300000|2022-11-03 18:15:00|10748.2|10730.2|10750.6|10732.6|10752.6|10734.6|10743.5|10725.5|0
1667499600000|2022-11-03 18:20:00|10750.5|10732.5|10769.7|10751.7|10772.6|10754.6|10749.4|10731.4|0
1667499900000|2022-11-03 18:25:00|10769.4|10751.4|10775.4|10757.4|10782.6|10764.6|10768.4|10750.4|0
1667500200000|2022-11-03 18:30:00|10775.7|10757.7|10769.2|10751.2|10787|10769|10768|10750|0
1667500500000|2022-11-03 18:35:00|10770|10752|10759.2|10741.2|10777|10759|10755|10737|0
1667500800000|2022-11-03 18:40:00|10759.7|10741.7|10750|10732|10766.1|10748.1|10748.7|10730.7|0
1667501100000|2022-11-03 18:45:00|10750.9|10732.9|10766.7|10748.7|10768.2|10750.2|10748.5|10730.5|0
1667501400000|2022-11-03 18:50:00|10767|10749|10766|10748|10774.1|10756.1|10760.4|10742.4|0
1667501700000|2022-11-03 18:55:00|10766.2|10748.2|10779.2|10761.2|10779.9|10761.9|10759|10741|0
1667502000000|2022-11-03 19:00:00|10778.5|10760.5|10770.2|10752.2|10781.2|10763.2|10766.5|10748.5|0
1667502300000|2022-11-03 19:05:00|10771.1|10753.1|10755.2|10737.2|10772.5|10754.5|10753.1|10735.1|0
1667502600000|2022-11-03 19:10:00|10755.1|10737.1|10755.6|10737.6|10765.2|10747.2|10752|10734|0
1667502900000|2022-11-03 19:15:00|10754.5|10736.5|10750|10732|10760|10742|10747.2|10729.2|0
1667503200000|2022-11-03 19:20:00|10750.6|10732.6|10762.2|10744.2|10764.2|10746.2|10750.2|10732.2|0
1667503500000|2022-11-03 19:25:00|10762.7|10744.7|10764.7|10746.7|10771.5|10753.5|10759.5|10741.5|0
1667503800000|2022-11-03 19:30:00|10764.6|10746.6|10776.9|10758.9|10778|10760|10758.9|10740.9|0
1667504100000|2022-11-03 19:35:00|10776.2|10758.2|10766|10748|10778.5|10760.5|10752.5|10734.5|0
1667504400000|2022-11-03 19:40:00|10765.8|10747.8|10751.2|10733.2|10771.5|10753.5|10750|10732|0
1667504700000|2022-11-03 19:45:00|10750.7|10732.7|10734|10716|10752|10734|10731.5|10713.5|0
1667505000000|2022-11-03 19:50:00|10736.6|10718.6|10717.1|10699.1|10736.6|10718.6|10711.2|10693.2|0
1667505300000|2022-11-03 19:55:00|10717.2|10699.2|10701.3|10683.3|10717.2|10699.2|10695.7|10677.7|0
1667505600000|2022-11-03 20:00:00|10700.2|10682.2|10694.8|10676.8|10707.3|10689.3|10690.5|10672.5|0
1667505900000|2022-11-03 20:05:00|10695.3|10677.3|10702.6|10684.6|10704.1|10686.1|10693.8|10675.8|0
1667506200000|2022-11-03 20:10:00|10703.1|10685.1|10709.5|10691.5|10713.2|10695.2|10702.2|10684.2|0
1667506500000|2022-11-03 20:15:00|10710.1|10692.1|10705.8|10687.8|10711.6|10693.6|10703.7|10685.7|0
1667506800000|2022-11-03 20:20:00|10707.6|10689.6|10704.1|10686.1|10708.5|10690.5|10702|10684|0
1667507100000|2022-11-03 20:25:00|10704|10686|10699.2|10681.2|10704.5|10686.5|10698.4|10680.4|0
1667507400000|2022-11-03 20:30:00|10698.7|10680.7|10699.4|10681.4|10703|10685|10698.2|10680.2|0
1667507700000|2022-11-03 20:35:00|10699.1|10681.1|10707|10689|10707.1|10689.1|10699|10681|0
1667508000000|2022-11-03 20:40:00|10706.7|10688.7|10706.6|10688.6|10708.5|10690.5|10705.4|10687.4|0
1667508300000|2022-11-03 20:45:00|10707|10689|10708.5|10690.5|10708.6|10690.6|10705.9|10687.9|0
1667508600000|2022-11-03 20:50:00|10709|10691|10707.1|10689.1|10711.1|10693.1|10706.9|10688.9|0
1667508900000|2022-11-03 20:55:00|10707.4|10689.4|10703.1|10685.1|10707.6|10689.6|10700.6|10682.6|0
1667509200000|2022-11-03 21:00:00|10703.9|10685.9|10705.9|10687.9|10705.9|10687.9|10703.2|10685.2|0
1667509500000|2022-11-03 21:05:00|10705.3|10687.3|10699|10681|10705.3|10687.3|10698.8|10680.8|0
1667509800000|2022-11-03 21:10:00|10698.8|10680.8|10697.7|10679.7|10698.8|10680.8|10697.5|10679.5|0
1667510100000|2022-11-03 21:15:00|10697.6|10679.6|10697.9|10679.9|10698.8|10680.8|10697.6|10679.6|0
1667510400000|2022-11-03 21:20:00|10697.8|10679.8|10698.8|10680.8|10698.9|10680.9|10695.8|10677.8|0
1667510700000|2022-11-03 21:25:00|10699|10681|10697.7|10679.7|10699|10681|10697.7|10679.7|0
1667511000000|2022-11-03 21:30:00|10697.8|10679.8|10697.7|10679.7|10697.8|10679.8|10697.6|10679.6|0
1667511300000|2022-11-03 21:35:00|10698|10680|10696.9|10678.9|10699.2|10681.2|10693.6|10675.6|0
1667511600000|2022-11-03 21:40:00|10697|10679|10692.7|10674.7|10697.8|10679.8|10692|10674|0
1667511900000|2022-11-03 21:45:00|10693.6|10675.6|10692.7|10674.7|10694.8|10676.8|10692.1|10674.1|0
1667512200000|2022-11-03 21:50:00|10692.8|10674.8|10687.4|10669.4|10692.8|10674.8|10687.4|10669.4|0
1667512500000|2022-11-03 21:55:00|10687.2|10669.2|10685.8|10667.8|10687.2|10669.2|10684.6|10666.6|0
1667512800000|2022-11-03 22:00:00|10682.1|10664.1|10682.1|10664.1|10692.1|10674.1|10679.5|10661.5|0
1667513100000|2022-11-03 22:05:00|10682.4|10664.4|10685.5|10667.5|10691.1|10673.1|10682.4|10664.4|0
1667513400000|2022-11-03 22:10:00|10685.7|10667.7|10669.5|10651.5|10686|10668|10667.5|10649.5|0
1667513700000|2022-11-03 22:15:00|10669.6|10651.6|10670.4|10652.4|10671.5|10653.5|10667.7|10649.7|0
1667514000000|2022-11-03 22:20:00|10670.5|10652.5|10675.2|10657.2|10677.2|10659.2|10667.7|10649.7|0
1667514300000|2022-11-03 22:25:00|10675.4|10657.4|10687.5|10669.5|10687.5|10669.5|10675.2|10657.2|0
1667514600000|2022-11-03 22:30:00|10687.6|10669.6|10687.5|10669.5|10688|10670|10681.2|10663.2|0
1667514900000|2022-11-03 22:35:00|10687.7|10669.7|10689.9|10671.9|10691.2|10673.2|10684.9|10666.9|0
1667515200000|2022-11-03 22:40:00|10690|10672|10686.9|10668.9|10690.5|10672.5|10685|10667|0
1667515500000|2022-11-03 22:45:00|10687.2|10669.2|10688.1|10670.1|10690.7|10672.7|10686.4|10668.4|0
1667515800000|2022-11-03 22:50:00|10687.7|10669.7|10686.2|10668.2|10689.6|10671.6|10684.5|10666.5|0
1667516100000|2022-11-03 22:55:00|10686.9|10668.9|10685.7|10667.7|10687.9|10669.9|10683.5|10665.5|0
1667516400000|2022-11-03 23:00:00|10685.6|10667.6|10690.1|10672.1|10690.1|10672.1|10684.9|10666.9|0
1667516700000|2022-11-03 23:05:00|10690.2|10672.2|10690.9|10672.9|10691|10673|10687.6|10669.6|0
1667517000000|2022-11-03 23:10:00|10689.7|10671.7|10689.2|10671.2|10691.4|10673.4|10687.5|10669.5|0
1667517300000|2022-11-03 23:15:00|10689|10671|10683|10665|10689.2|10671.2|10682.1|10664.1|0
1667517600000|2022-11-03 23:20:00|10682.9|10664.9|10687.7|10669.7|10689.7|10671.7|10682.9|10664.9|0
1667517900000|2022-11-03 23:25:00|10688|10670|10690.7|10672.7|10692.4|10674.4|10688|10670|0
1667518200000|2022-11-03 23:30:00|10690.6|10672.6|10683.5|10665.5|10691.2|10673.2|10680.9|10662.9|0
1667518500000|2022-11-03 23:35:00|10683.6|10665.6|10687.2|10669.2|10687.9|10669.9|10682.5|10664.5|0
1667518800000|2022-11-03 23:40:00|10687.4|10669.4|10689.9|10671.9|10690|10672|10685.9|10667.9|0
1667519100000|2022-11-03 23:45:00|10690|10672|10686|10668|10691.2|10673.2|10685.5|10667.5|0
1667519400000|2022-11-03 23:50:00|10685.9|10667.9|10685.2|10667.2|10686|10668|10680|10662|0
1667519700000|2022-11-03 23:55:00|10685.5|10667.5|10684.2|10666.2|10685.5|10667.5|10679.2|10661.2|0
1667520000000|2022-11-04 00:00:00|10685|10667|10697.4|10679.4|10697.6|10679.6|10684.2|10666.2|0
1667520300000|2022-11-04 00:05:00|10698.5|10680.5|10699.2|10681.2|10703.6|10685.6|10698.5|10680.5|0
1667520600000|2022-11-04 00:10:00|10699.4|10681.4|10697|10679|10706.5|10688.5|10696.5|10678.5|0
1667520900000|2022-11-04 00:15:00|10697.7|10679.7|10697.6|10679.6|10699.9|10681.9|10692.1|10674.1|0
1667521200000|2022-11-04 00:20:00|10698.6|10680.6|10695.5|10677.5|10699.1|10681.1|10692.4|10674.4|0
1667521500000|2022-11-04 00:25:00|10695|10677|10693.9|10675.9|10695|10677|10689.4|10671.4|0
1667521800000|2022-11-04 00:30:00|10694.1|10676.1|10699.5|10681.5|10700.2|10682.2|10692.9|10674.9|0
1667522100000|2022-11-04 00:35:00|10699.6|10681.6|10697.2|10679.2|10700.2|10682.2|10694.4|10676.4|0
1667522400000|2022-11-04 00:40:00|10697.7|10679.7|10697|10679|10701.5|10683.5|10697|10679|0
1667522700000|2022-11-04 00:45:00|10695.5|10677.5|10701.4|10683.4|10701.6|10683.6|10694.5|10676.5|0
1667523000000|2022-11-04 00:50:00|10701.2|10683.2|10703.7|10685.7|10708.1|10690.1|10700.7|10682.7|0
1667523300000|2022-11-04 00:55:00|10703.1|10685.1|10706.2|10688.2|10707|10689|10702.9|10684.9|0
1667523600000|2022-11-04 01:00:00|10708|10690|10706|10688|10708.1|10690.1|10697.2|10679.2|0
1667523900000|2022-11-04 01:05:00|10706.1|10688.1|10699.9|10681.9|10708.9|10690.9|10697.9|10679.9|0
1667524200000|2022-11-04 01:10:00|10699.5|10681.5|10698.7|10680.7|10702|10684|10695.9|10677.9|0
1667524500000|2022-11-04 01:15:00|10699|10681|10693.4|10675.4|10699.5|10681.5|10690|10672|0
1667524800000|2022-11-04 01:20:00|10693.5|10675.5|10694.7|10676.7|10695|10677|10690.9|10672.9|0
1667525100000|2022-11-04 01:25:00|10694.5|10676.5|10694.4|10676.4|10695.7|10677.7|10691|10673|0
1667525400000|2022-11-04 01:30:00|10694.2|10676.2|10703.6|10685.6|10707.9|10689.9|10694.2|10676.2|0
1667525700000|2022-11-04 01:35:00|10704|10686|10710.5|10692.5|10711.6|10693.6|10704|10686|0
1667526000000|2022-11-04 01:40:00|10710.6|10692.6|10706.4|10688.4|10713.7|10695.7|10706.4|10688.4|0
1667526300000|2022-11-04 01:45:00|10706.5|10688.5|10709.9|10691.9|10710.2|10692.2|10704.7|10686.7|0
1667526600000|2022-11-04 01:50:00|10710|10692|10713.1|10695.1|10713.2|10695.2|10705.5|10687.5|0
1667526900000|2022-11-04 01:55:00|10713.2|10695.2|10714.7|10696.7|10715.5|10697.5|10710.5|10692.5|0
1667527200000|2022-11-04 02:00:00|10715|10697|10710.1|10692.1|10715.7|10697.7|10708.5|10690.5|0
1667527500000|2022-11-04 02:05:00|10710.2|10692.2|10713.2|10695.2|10713.7|10695.7|10709.4|10691.4|0
1667527800000|2022-11-04 02:10:00|10713|10695|10716.5|10698.5|10717.6|10699.6|10711.9|10693.9|0
1667528100000|2022-11-04 02:15:00|10716.9|10698.9|10717.1|10699.1|10720.4|10702.4|10716.2|10698.2|0
1667528400000|2022-11-04 02:20:00|10717|10699|10718.2|10700.2|10720.5|10702.5|10715.6|10697.6|0
1667528700000|2022-11-04 02:25:00|10718.1|10700.1|10721.4|10703.4|10722.1|10704.1|10718.1|10700.1|0
1667529000000|2022-11-04 02:30:00|10721.9|10703.9|10717.5|10699.5|10722.2|10704.2|10717.4|10699.4|0
1667529300000|2022-11-04 02:35:00|10717.4|10699.4|10711.2|10693.2|10717.9|10699.9|10709|10691|0
1667529600000|2022-11-04 02:40:00|10710.9|10692.9|10717.9|10699.9|10718.4|10700.4|10709.9|10691.9|0
1667529900000|2022-11-04 02:45:00|10717.2|10699.2|10712|10694|10718.4|10700.4|10711.7|10693.7|0
1667530200000|2022-11-04 02:50:00|10712.1|10694.1|10716.6|10698.6|10717.5|10699.5|10711.5|10693.5|0
1667530500000|2022-11-04 02:55:00|10716.5|10698.5|10717|10699|10718.9|10700.9|10714|10696|0
1667530800000|2022-11-04 03:00:00|10716.6|10698.6|10718.2|10700.2|10720.7|10702.7|10716.6|10698.6|0
1667531100000|2022-11-04 03:05:00|10718|10700|10718.2|10700.2|10719.9|10701.9|10717.5|10699.5|0
1667531400000|2022-11-04 03:10:00|10718.4|10700.4|10718.4|10700.4|10720.1|10702.1|10717.7|10699.7|0
1667531700000|2022-11-04 03:15:00|10718.5|10700.5|10711.5|10693.5|10719.2|10701.2|10710.9|10692.9|0
1667532000000|2022-11-04 03:20:00|10711.4|10693.4|10713|10695|10713|10695|10710.5|10692.5|0
1667532300000|2022-11-04 03:25:00|10712.9|10694.9|10717.9|10699.9|10718.9|10700.9|10711.9|10693.9|0
1667532600000|2022-11-04 03:30:00|10718.1|10700.1|10716.1|10698.1|10719|10701|10715|10697|0
1667532900000|2022-11-04 03:35:00|10716.2|10698.2|10713.1|10695.1|10717|10699|10712.2|10694.2|0
1667533200000|2022-11-04 03:40:00|10713|10695|10711.2|10693.2|10714.2|10696.2|10711|10693|0
1667533500000|2022-11-04 03:45:00|10711.4|10693.4|10716|10698|10716.2|10698.2|10711.4|10693.4|0
1667533800000|2022-11-04 03:50:00|10716.1|10698.1|10716.5|10698.5|10717|10699|10714|10696|0
1667534100000|2022-11-04 03:55:00|10716.6|10698.6|10718.9|10700.9|10719.7|10701.7|10716.6|10698.6|0
1667534400000|2022-11-04 04:00:00|10719|10701|10718.4|10700.4|10719.2|10701.2|10716|10698|0
1667534700000|2022-11-04 04:05:00|10718.2|10700.2|10719.2|10701.2|10719.4|10701.4|10717|10699|0
1667535000000|2022-11-04 04:10:00|10719.1|10701.1|10730.9|10712.9|10735.1|10717.1|10718.5|10700.5|0
1667535300000|2022-11-04 04:15:00|10731.2|10713.2|10722.2|10704.2|10731.2|10713.2|10722|10704|0
1667535600000|2022-11-04 04:20:00|10722.4|10704.4|10722.7|10704.7|10725|10707|10722|10704|0
1667535900000|2022-11-04 04:25:00|10722.9|10704.9|10727.2|10709.2|10728.2|10710.2|10722.4|10704.4|0
1667536200000|2022-11-04 04:30:00|10727.1|10709.1|10737.2|10719.2|10737.7|10719.7|10726.9|10708.9|0
1667536500000|2022-11-04 04:35:00|10737.5|10719.5|10735.2|10717.2|10738.7|10720.7|10730.1|10712.1|0
1667536800000|2022-11-04 04:40:00|10735.6|10717.6|10746.2|10728.2|10751|10733|10733.5|10715.5|0
1667537100000|2022-11-04 04:45:00|10746.4|10728.4|10750.6|10732.6|10751.5|10733.5|10741.6|10723.6|0
1667537400000|2022-11-04 04:50:00|10750.7|10732.7|10747|10729|10754|10736|10745.2|10727.2|0
1667537700000|2022-11-04 04:55:00|10747.1|10729.1|10748.9|10730.9|10751.9|10733.9|10746.4|10728.4|0
1667538000000|2022-11-04 05:00:00|10749|10731|10748.2|10730.2|10757.2|10739.2|10744.2|10726.2|0
1667538300000|2022-11-04 05:05:00|10748.1|10730.1|10750.4|10732.4|10751|10733|10745.1|10727.1|0
1667538600000|2022-11-04 05:10:00|10749.6|10731.6|10753.5|10735.5|10754.5|10736.5|10749.2|10731.2|0
1667538900000|2022-11-04 05:15:00|10753.4|10735.4|10761.2|10743.2|10766.5|10748.5|10753.4|10735.4|0
1667539200000|2022-11-04 05:20:00|10761|10743|10762.7|10744.7|10763.6|10745.6|10757.1|10739.1|0
1667539500000|2022-11-04 05:25:00|10763.4|10745.4|10758.7|10740.7|10766|10748|10758.5|10740.5|0
1667539800000|2022-11-04 05:30:00|10759|10741|10750.9|10732.9|10761.7|10743.7|10750.5|10732.5|0
1667540100000|2022-11-04 05:35:00|10751.5|10733.5|10758.4|10740.4|10758.6|10740.6|10751.4|10733.4|0
1667540400000|2022-11-04 05:40:00|10758.1|10740.1|10759.7|10741.7|10761.5|10743.5|10756.4|10738.4|0
1667540700000|2022-11-04 05:45:00|10759.6|10741.6|10757.2|10739.2|10759.6|10741.6|10751.6|10733.6|0
1667541000000|2022-11-04 05:50:00|10757|10739|10750.9|10732.9|10757.5|10739.5|10749.7|10731.7|0
1667541300000|2022-11-04 05:55:00|10750.1|10732.1|10744.6|10726.6|10752.4|10734.4|10744.2|10726.2|0
1667541600000|2022-11-04 06:00:00|10745.4|10727.4|10749.7|10731.7|10750.6|10732.6|10741.2|10723.2|0
1667541900000|2022-11-04 06:05:00|10749.4|10731.4|10754|10736|10754.9|10736.9|10748.9|10730.9|0
1667542200000|2022-11-04 06:10:00|10753.5|10735.5|10759.7|10741.7|10760.4|10742.4|10750.2|10732.2|0
1667542500000|2022-11-04 06:15:00|10760.2|10742.2|10759.9|10741.9|10764.7|10746.7|10758.2|10740.2|0
1667542800000|2022-11-04 06:20:00|10760|10742|10755.7|10737.7|10761.6|10743.6|10755.6|10737.6|0
1667543100000|2022-11-04 06:25:00|10756|10738|10761.7|10743.7|10765.6|10747.6|10756|10738|0
1667543400000|2022-11-04 06:30:00|10762.1|10744.1|10779|10761|10800.4|10782.4|10754.5|10736.5|0
1667543700000|2022-11-04 06:35:00|10780.1|10762.1|10787.7|10769.7|10795.7|10777.7|10776|10758|0
1667544000000|2022-11-04 06:40:00|10787.2|10769.2|10785|10767|10793.6|10775.6|10783.7|10765.7|0
1667544300000|2022-11-04 06:45:00|10784.6|10766.6|10780.9|10762.9|10788.5|10770.5|10777.6|10759.6|0
1667544600000|2022-11-04 06:50:00|10780.7|10762.7|10789.5|10771.5|10789.5|10771.5|10777.5|10759.5|0
1667544900000|2022-11-04 06:55:00|10789|10771|10787.9|10769.9|10790.7|10772.7|10780.5|10762.5|0
1667545200000|2022-11-04 07:00:00|10787.2|10769.2|10797|10779|10797|10779|10781.7|10763.7|0
1667545500000|2022-11-04 07:05:00|10796.2|10778.2|10785.9|10767.9|10796.2|10778.2|10782.5|10764.5|0
1667545800000|2022-11-04 07:10:00|10786.5|10768.5|10765|10747|10787.1|10769.1|10764.6|10746.6|0
1667546100000|2022-11-04 07:15:00|10765.7|10747.7|10758.9|10740.9|10768.1|10750.1|10756.9|10738.9|0
1667546400000|2022-11-04 07:20:00|10758.4|10740.4|10757.5|10739.5|10767.2|10749.2|10755.1|10737.1|0
1667546700000|2022-11-04 07:25:00|10758.1|10740.1|10753.7|10735.7|10759.9|10741.9|10748.5|10730.5|0
1667547000000|2022-11-04 07:30:00|10753|10735|10760.2|10742.2|10760.6|10742.6|10749.4|10731.4|0
1667547300000|2022-11-04 07:35:00|10760.7|10742.7|10743.4|10725.4|10770.7|10752.7|10743.4|10725.4|0
1667547600000|2022-11-04 07:40:00|10744.4|10726.4|10745.1|10727.1|10752.4|10734.4|10741|10723|0
1667547900000|2022-11-04 07:45:00|10745.5|10727.5|10737|10719|10747.4|10729.4|10733.2|10715.2|0
1667548200000|2022-11-04 07:50:00|10737.4|10719.4|10733.9|10715.9|10739.1|10721.1|10724.1|10706.1|0
1667548500000|2022-11-04 07:55:00|10734.5|10716.5|10730.2|10712.2|10740.4|10722.4|10725.4|10707.4|0
1667548800000|2022-11-04 08:00:00|10730.4|10712.4|10742.1|10724.1|10744.2|10726.2|10723.9|10705.9|0
1667549100000|2022-11-04 08:05:00|10741.7|10723.7|10748.6|10730.6|10749|10731|10740.7|10722.7|0
1667549400000|2022-11-04 08:10:00|10748.5|10730.5|10760.6|10742.6|10760.9|10742.9|10742.1|10724.1|0
1667549700000|2022-11-04 08:15:00|10760.4|10742.4|10751.1|10733.1|10761.5|10743.5|10748.2|10730.2|0
1667550000000|2022-11-04 08:20:00|10751|10733|10748.6|10730.6|10753|10735|10740.9|10722.9|0
1667550300000|2022-11-04 08:25:00|10748.5|10730.5|10743|10725|10752.6|10734.6|10742.2|10724.2|0
1667550600000|2022-11-04 08:30:00|10742.2|10724.2|10734.6|10716.6|10743.6|10725.6|10732.4|10714.4|0
1667550900000|2022-11-04 08:35:00|10734.2|10716.2|10734.4|10716.4|10740.7|10722.7|10731.1|10713.1|0
1667551200000|2022-11-04 08:40:00|10734.2|10716.2|10751.9|10733.9|10752.9|10734.9|10734.2|10716.2|0
1667551500000|2022-11-04 08:45:00|10751.5|10733.5|10741|10723|10752.1|10734.1|10739.2|10721.2|0
1667551800000|2022-11-04 08:50:00|10742.1|10724.1|10746.7|10728.7|10746.9|10728.9|10737.1|10719.1|0
1667552100000|2022-11-04 08:55:00|10746.1|10728.1|10762.2|10744.2|10763|10745|10744.5|10726.5|0
1667552400000|2022-11-04 09:00:00|10761.7|10743.7|10763.4|10745.4|10771.6|10753.6|10761.2|10743.2|0
1667552700000|2022-11-04 09:05:00|10763|10745|10760.5|10742.5|10768.5|10750.5|10759|10741|0
1667553000000|2022-11-04 09:10:00|10759.9|10741.9|10768.7|10750.7|10768.7|10750.7|10757.4|10739.4|0
1667553300000|2022-11-04 09:15:00|10768.6|10750.6|10793.6|10775.6|10802|10784|10768.6|10750.6|0
1667553600000|2022-11-04 09:20:00|10793.2|10775.2|10784.2|10766.2|10800.2|10782.2|10778.7|10760.7|0
1667553900000|2022-11-04 09:25:00|10786|10768|10784.6|10766.6|10790.7|10772.7|10782.7|10764.7|0
1667554200000|2022-11-04 09:30:00|10784.1|10766.1|10779.2|10761.2|10788|10770|10779|10761|0
1667554500000|2022-11-04 09:35:00|10778.9|10760.9|10777.1|10759.1|10783.9|10765.9|10775|10757|0
1667554800000|2022-11-04 09:40:00|10777.2|10759.2|10787.6|10769.6|10788.5|10770.5|10776.5|10758.5|0
1667555100000|2022-11-04 09:45:00|10787.2|10769.2|10783.7|10765.7|10788.4|10770.4|10778.1|10760.1|0
1667555400000|2022-11-04 09:50:00|10784.5|10766.5|10778.2|10760.2|10786.7|10768.7|10774.9|10756.9|0
1667555700000|2022-11-04 09:55:00|10778.4|10760.4|10778.5|10760.5|10785.4|10767.4|10777.5|10759.5|0
1667556000000|2022-11-04 10:00:00|10777.7|10759.7|10788.7|10770.7|10792.1|10774.1|10773.1|10755.1|0
1667556300000|2022-11-04 10:05:00|10788.2|10770.2|10770.1|10752.1|10788.2|10770.2|10767.2|10749.2|0
1667556600000|2022-11-04 10:10:00|10769.7|10751.7|10771.7|10753.7|10772.2|10754.2|10766.7|10748.7|0
1667556900000|2022-11-04 10:15:00|10770.9|10752.9|10777.2|10759.2|10778.7|10760.7|10767.7|10749.7|0
1667557200000|2022-11-04 10:20:00|10777|10759|10782.4|10764.4|10786.7|10768.7|10776.2|10758.2|0
1667557500000|2022-11-04 10:25:00|10782.9|10764.9|10782.7|10764.7|10785.1|10767.1|10777|10759|0
1667557800000|2022-11-04 10:30:00|10782.9|10764.9|10787.2|10769.2|10788.1|10770.1|10782.6|10764.6|0
1667558100000|2022-11-04 10:35:00|10786.9|10768.9|10791.2|10773.2|10793.7|10775.7|10784.6|10766.6|0
1667558400000|2022-11-04 10:40:00|10790.7|10772.7|10788.9|10770.9|10791.5|10773.5|10785.1|10767.1|0
1667558700000|2022-11-04 10:45:00|10788.7|10770.7|10789.4|10771.4|10794|10776|10787.9|10769.9|0
1667559000000|2022-11-04 10:50:00|10790.2|10772.2|10799|10781|10801.6|10783.6|10790.2|10772.2|0
1667559300000|2022-11-04 10:55:00|10798.7|10780.7|10792.4|10774.4|10800.7|10782.7|10789|10771|0
1667559600000|2022-11-04 11:00:00|10791.4|10773.4|10785.7|10767.7|10791.7|10773.7|10778|10760|0
1667559900000|2022-11-04 11:05:00|10785.2|10767.2|10795.7|10777.7|10817|10799|10780.5|10762.5|0
1667560200000|2022-11-04 11:10:00|10792.1|10774.1|10790.9|10772.9|10805.7|10787.7|10788.4|10770.4|0
1667560500000|2022-11-04 11:15:00|10791.4|10773.4|10787.2|10769.2|10796.4|10778.4|10787.2|10769.2|0
1667560800000|2022-11-04 11:20:00|10787|10769|10786.5|10768.5|10794.7|10776.7|10782.7|10764.7|0
1667561100000|2022-11-04 11:25:00|10785.9|10767.9|10782.9|10764.9|10789|10771|10779.7|10761.7|0
1667561400000|2022-11-04 11:30:00|10782.7|10764.7|10783.7|10765.7|10788|10770|10781|10763|0
1667561700000|2022-11-04 11:35:00|10784|10766|10780|10762|10784.5|10766.5|10776.5|10758.5|0
1667562000000|2022-11-04 11:40:00|10780.1|10762.1|10775.4|10757.4|10781.2|10763.2|10772.2|10754.2|0
1667562300000|2022-11-04 11:45:00|10775.1|10757.1|10778.7|10760.7|10780.7|10762.7|10774.9|10756.9|0
1667562600000|2022-11-04 11:50:00|10778.1|10760.1|10791.7|10773.7|10793.2|10775.2|10776.2|10758.2|0
1667562900000|2022-11-04 11:55:00|10791.2|10773.2|10790|10772|10795.2|10777.2|10787.7|10769.7|0
1667563200000|2022-11-04 12:00:00|10789.7|10771.7|10773.1|10755.1|10791.2|10773.2|10773.1|10755.1|0
1667563500000|2022-11-04 12:05:00|10771.9|10753.9|10769.7|10751.7|10785.1|10767.1|10766.5|10748.5|0
1667563800000|2022-11-04 12:10:00|10770.7|10752.7|10760|10742|10772.7|10754.7|10756.7|10738.7|0
1667564100000|2022-11-04 12:15:00|10760.7|10742.7|10763.2|10745.2|10767.5|10749.5|10755|10737|0
1667564400000|2022-11-04 12:20:00|10760.7|10742.7|10762.9|10744.9|10771.6|10753.6|10757.1|10739.1|0
1667564700000|2022-11-04 12:25:00|10763.2|10745.2|10764.6|10746.6|10770.1|10752.1|10757.7|10739.7|0
1667565000000|2022-11-04 12:30:00|10802.1|10784.1|10714.1|10696.1|10802.1|10784.1|10619.1|10601.1|0
1667565300000|2022-11-04 12:35:00|10718.5|10700.5|10794.5|10776.5|10839.9|10821.9|10718.5|10700.5|0
1667565600000|2022-11-04 12:40:00|10794.4|10776.4|10770.7|10752.7|10796.4|10778.4|10737.6|10719.6|0
1667565900000|2022-11-04 12:45:00|10772.1|10754.1|10779.2|10761.2|10817.2|10799.2|10768.7|10750.7|0
1667566200000|2022-11-04 12:50:00|10779.5|10761.5|10802.9|10784.9|10813.5|10795.5|10777|10759|0
1667566500000|2022-11-04 12:55:00|10805.5|10787.5|10845.7|10827.7|10850.7|10832.7|10792.5|10774.5|0
1667566800000|2022-11-04 13:00:00|10846.5|10828.5|10862|10844|10880|10862|10845.5|10827.5|0
1667567100000|2022-11-04 13:05:00|10862.9|10844.9|10868.9|10850.9|10877.5|10859.5|10854.9|10836.9|0
1667567400000|2022-11-04 13:10:00|10867.2|10849.2|10875.6|10857.6|10886|10868|10860.4|10842.4|0
1667567700000|2022-11-04 13:15:00|10876.9|10858.9|10874.9|10856.9|10885.2|10867.2|10868.9|10850.9|0
1667568000000|2022-11-04 13:20:00|10874.6|10856.6|10873.1|10855.1|10880.7|10862.7|10865.7|10847.7|0
1667568300000|2022-11-04 13:25:00|10876.4|10858.4|10907|10889|10909.2|10891.2|10875.6|10857.6|0
1667568600000|2022-11-04 13:30:00|10907.9|10889.9|10838.2|10820.2|10932.2|10914.2|10837.9|10819.9|0
1667568900000|2022-11-04 13:35:00|10837.9|10819.9|10799.2|10781.2|10854.4|10836.4|10786.6|10768.6|0
1667569200000|2022-11-04 13:40:00|10800.4|10782.4|10714.7|10696.7|10803.4|10785.4|10714.7|10696.7|0
1667569500000|2022-11-04 13:45:00|10717.9|10699.9|10714.4|10696.4|10753.5|10735.5|10699.7|10681.7|0
1667569800000|2022-11-04 13:50:00|10712.9|10694.9|10752.2|10734.2|10759|10741|10706.2|10688.2|0
1667570100000|2022-11-04 13:55:00|10750.1|10732.1|10818.1|10800.1|10820.1|10802.1|10745.2|10727.2|0
1667570400000|2022-11-04 14:00:00|10819.4|10801.4|10808.6|10790.6|10840.9|10822.9|10800.9|10782.9|0
1667570700000|2022-11-04 14:05:00|10808.9|10790.9|10806.2|10788.2|10830.4|10812.4|10781.1|10763.1|0
1667571000000|2022-11-04 14:10:00|10809.6|10791.6|10861.6|10843.6|10866.7|10848.7|10795.2|10777.2|0
1667571300000|2022-11-04 14:15:00|10863.9|10845.9|10859.6|10841.6|10881.1|10863.1|10847.6|10829.6|0
1667571600000|2022-11-04 14:20:00|10864.5|10846.5|10908.4|10890.4|10914|10896|10857.9|10839.9|0
1667571900000|2022-11-04 14:25:00|10911|10893|10896.9|10878.9|10919.1|10901.1|10892.9|10874.9|0
1667572200000|2022-11-04 14:30:00|10900.9|10882.9|10892.9|10874.9|10918.6|10900.6|10879.9|10861.9|0
1667572500000|2022-11-04 14:35:00|10894.2|10876.2|10901.9|10883.9|10912.9|10894.9|10885.4|10867.4|0
1667572800000|2022-11-04 14:40:00|10903.4|10885.4|10912.4|10894.4|10947.1|10929.1|10903.4|10885.4|0
1667573100000|2022-11-04 14:45:00|10913.1|10895.1|10914.1|10896.1|10918.4|10900.4|10896.4|10878.4|0
1667573400000|2022-11-04 14:50:00|10912.6|10894.6|10855.4|10837.4|10921.1|10903.1|10843.1|10825.1|0
1667573700000|2022-11-04 14:55:00|10856.1|10838.1|10862.6|10844.6|10871.4|10853.4|10846.9|10828.9|0
1667574000000|2022-11-04 15:00:00|10869.4|10851.4|10861.9|10843.9|10879.6|10861.6|10854.4|10836.4|0
1667574300000|2022-11-04 15:05:00|10859.4|10841.4|10836.6|10818.6|10863.4|10845.4|10823.9|10805.9|0
1667574600000|2022-11-04 15:10:00|10838.2|10820.2|10826|10808|10839.7|10821.7|10813|10795|0
1667574900000|2022-11-04 15:15:00|10825.1|10807.1|10824.2|10806.2|10845.8|10827.8|10814.5|10796.5|0
1667575200000|2022-11-04 15:20:00|10824.5|10806.5|10849.5|10831.5|10853.5|10835.5|10822.5|10804.5|0
1667575500000|2022-11-04 15:25:00|10850.2|10832.2|10788.8|10770.8|10850.2|10832.2|10782.5|10764.5|0
1667575800000|2022-11-04 15:30:00|10788|10770|10788.1|10770.1|10802.1|10784.1|10782.2|10764.2|0
1667576100000|2022-11-04 15:35:00|10788|10770|10766.6|10748.6|10802.5|10784.5|10762.5|10744.5|0
1667576400000|2022-11-04 15:40:00|10764.2|10746.2|10741.8|10723.8|10766.5|10748.5|10730.2|10712.2|0
1667576700000|2022-11-04 15:45:00|10742.3|10724.3|10720.7|10702.7|10743.5|10725.5|10719|10701|0
1667577000000|2022-11-04 15:50:00|10721.7|10703.7|10694.7|10676.7|10721.7|10703.7|10676.2|10658.2|0
1667577300000|2022-11-04 15:55:00|10695|10677|10679.5|10661.5|10708.1|10690.1|10675.7|10657.7|0
1667577600000|2022-11-04 16:00:00|10677|10659|10662.2|10644.2|10701.2|10683.2|10655.2|10637.2|0
1667577900000|2022-11-04 16:05:00|10660.5|10642.5|10706.5|10688.5|10707.5|10689.5|10653.5|10635.5|0
1667578200000|2022-11-04 16:10:00|10704.1|10686.1|10708.2|10690.2|10713|10695|10683.7|10665.7|0
1667578500000|2022-11-04 16:15:00|10708.7|10690.7|10752.2|10734.2|10767.6|10749.6|10705.2|10687.2|0
1667578800000|2022-11-04 16:20:00|10752.6|10734.6|10736.8|10718.8|10753.5|10735.5|10726.5|10708.5|0
1667579100000|2022-11-04 16:25:00|10736.2|10718.2|10753.2|10735.2|10762.5|10744.5|10731|10713|0
1667579400000|2022-11-04 16:30:00|10753.6|10735.6|10760.2|10742.2|10764.5|10746.5|10739|10721|0
1667579700000|2022-11-04 16:35:00|10760.5|10742.5|10704.2|10686.2|10760.5|10742.5|10703|10685|0
1667580000000|2022-11-04 16:40:00|10704|10686|10694.2|10676.2|10712.5|10694.5|10684|10666|0
1667580300000|2022-11-04 16:45:00|10694.3|10676.3|10679.7|10661.7|10700|10682|10679.7|10661.7|0
1667580600000|2022-11-04 16:50:00|10680.7|10662.7|10692.7|10674.7|10695.7|10677.7|10672.2|10654.2|0
1667580900000|2022-11-04 16:55:00|10690.3|10672.3|10688.7|10670.7|10702.7|10684.7|10681.5|10663.5|0
1667581200000|2022-11-04 17:00:00|10689.2|10671.2|10691.7|10673.7|10693.6|10675.6|10668|10650|0
1667581500000|2022-11-04 17:05:00|10692.2|10674.2|10643.2|10625.2|10712|10694|10642.2|10624.2|0
1667581800000|2022-11-04 17:10:00|10642.7|10624.7|10702.5|10684.5|10709.2|10691.2|10642.7|10624.7|0
1667582100000|2022-11-04 17:15:00|10705.5|10687.5|10692.7|10674.7|10706.5|10688.5|10685.2|10667.2|0
1667582400000|2022-11-04 17:20:00|10693.7|10675.7|10694|10676|10699.7|10681.7|10680|10662|0
1667582700000|2022-11-04 17:25:00|10694.3|10676.3|10674|10656|10696|10678|10668.6|10650.6|0
1667583000000|2022-11-04 17:30:00|10674.2|10656.2|10663.2|10645.2|10684.7|10666.7|10662.3|10644.3|0
1667583300000|2022-11-04 17:35:00|10663|10645|10672.5|10654.5|10687.5|10669.5|10657|10639|0
1667583600000|2022-11-04 17:40:00|10673.1|10655.1|10664.8|10646.8|10679.1|10661.1|10660.3|10642.3|0
1667583900000|2022-11-04 17:45:00|10663.6|10645.6|10678.7|10660.7|10680.6|10662.6|10653.5|10635.5|0
1667584200000|2022-11-04 17:50:00|10679.3|10661.3|10678.6|10660.6|10682.1|10664.1|10664.1|10646.1|0
1667584500000|2022-11-04 17:55:00|10678.8|10660.8|10663.6|10645.6|10679.8|10661.8|10657.8|10639.8|0
1667584800000|2022-11-04 18:00:00|10662.6|10644.6|10660.8|10642.8|10682.3|10664.3|10656.3|10638.3|0
1667585100000|2022-11-04 18:05:00|10660.3|10642.3|10648|10630|10662.7|10644.7|10638.7|10620.7|0
1667585400000|2022-11-04 18:10:00|10648.2|10630.2|10660.3|10642.3|10663.8|10645.8|10644.3|10626.3|0
1667585700000|2022-11-04 18:15:00|10661|10643|10703.1|10685.1|10703.8|10685.8|10651.3|10633.3|0
1667586000000|2022-11-04 18:20:00|10702.8|10684.8|10708|10690|10710.8|10692.8|10687.8|10669.8|0
1667586300000|2022-11-04 18:25:00|10707.3|10689.3|10720.6|10702.6|10729.8|10711.8|10695.3|10677.3|0
1667586600000|2022-11-04 18:30:00|10719.6|10701.6|10716.8|10698.8|10723.3|10705.3|10706.6|10688.6|0
1667586900000|2022-11-04 18:35:00|10715.6|10697.6|10733.8|10715.8|10741.3|10723.3|10709.6|10691.6|0
1667587200000|2022-11-04 18:40:00|10734.1|10716.1|10775.6|10757.6|10778.1|10760.1|10729.6|10711.6|0
1667587500000|2022-11-04 18:45:00|10776.1|10758.1|10754.6|10736.6|10777.1|10759.1|10746.8|10728.8|0
1667587800000|2022-11-04 18:50:00|10753.8|10735.8|10766.5|10748.5|10772.2|10754.2|10753.8|10735.8|0
1667588100000|2022-11-04 18:55:00|10766.2|10748.2|10783.3|10765.3|10791.8|10773.8|10766.2|10748.2|0
1667588400000|2022-11-04 19:00:00|10783.8|10765.8|10784.2|10766.2|10789.8|10771.8|10769.1|10751.1|0
1667588700000|2022-11-04 19:05:00|10783.8|10765.8|10817.8|10799.8|10821.6|10803.6|10783.8|10765.8|0
1667589000000|2022-11-04 19:10:00|10818.2|10800.2|10824.6|10806.6|10837.8|10819.8|10817.3|10799.3|0
1667589300000|2022-11-04 19:15:00|10825.6|10807.6|10819.6|10801.6|10835|10817|10817.3|10799.3|0
1667589600000|2022-11-04 19:20:00|10818.6|10800.6|10791.8|10773.8|10819.2|10801.2|10791.6|10773.6|0
1667589900000|2022-11-04 19:25:00|10791.3|10773.3|10810.8|10792.8|10825|10807|10790.8|10772.8|0
1667590200000|2022-11-04 19:30:00|10812.7|10794.7|10834.1|10816.1|10834.3|10816.3|10794.1|10776.1|0
1667590500000|2022-11-04 19:35:00|10833|10815|10826.8|10808.8|10834.6|10816.6|10810.7|10792.7|0
1667590800000|2022-11-04 19:40:00|10823.8|10805.8|10852.1|10834.1|10852.1|10834.1|10813.7|10795.7|0
1667591100000|2022-11-04 19:45:00|10848.6|10830.6|10836.4|10818.4|10867.2|10849.2|10836.4|10818.4|0
1667591400000|2022-11-04 19:50:00|10842.7|10824.7|10831.9|10813.9|10842.7|10824.7|10817.1|10799.1|0
1667591700000|2022-11-04 19:55:00|10836.1|10818.1|10863.2|10845.2|10869.5|10851.5|10836.1|10818.1|0
1667592000000|2022-11-04 20:00:00|10867.7|10849.7|10876.2|10858.2|10889.7|10871.7|10863.9|10845.9|0
1667592300000|2022-11-04 20:05:00|10876.9|10858.9|10867.6|10849.6|10880|10862|10864.4|10846.4|0
1667592600000|2022-11-04 20:10:00|10866.6|10848.6|10851.1|10833.1|10866.6|10848.6|10849.9|10831.9|0
1667592900000|2022-11-04 20:15:00|10851.7|10833.7|10855.4|10837.4|10858.1|10840.1|10851.6|10833.6|0
1667593200000|2022-11-04 20:20:00|10853.9|10835.9|10850.5|10832.5|10855.5|10837.5|10849.4|10831.4|0
1667593500000|2022-11-04 20:25:00|10849.9|10831.9|10851.6|10833.6|10852.5|10834.5|10848.9|10830.9|0
1667593800000|2022-11-04 20:30:00|10851.2|10833.2|10853.2|10835.2|10854.4|10836.4|10849.7|10831.7|0
1667594100000|2022-11-04 20:35:00|10853.1|10835.1|10851.9|10833.9|10855.6|10837.6|10849.7|10831.7|0
1667594400000|2022-11-04 20:40:00|10854.1|10836.1|10851.7|10833.7|10855.7|10837.7|10851.5|10833.5|0
1667594700000|2022-11-04 20:45:00|10852.1|10834.1|10847|10829|10852.6|10834.6|10846.6|10828.6|0
1667595000000|2022-11-04 20:50:00|10846.9|10828.9|10846.2|10828.2|10851.6|10833.6|10846.2|10828.2|0
1667595300000|2022-11-04 20:55:00|10846|10828|10845.8|10827.8|10846.4|10828.4|10839.4|10821.4|0
1667595600000|2022-11-04 21:00:00|10847|10829|10845|10827|10847|10829|10845|10827|0
1667595900000|2022-11-04 21:05:00|10844.9|10826.9|10845.2|10827.2|10845.2|10827.2|10844.9|10826.9|0
1667596200000|2022-11-04 21:10:00|10845.1|10827.1|10844.1|10826.1|10845.1|10827.1|10843.9|10825.9|0
1667634600000|2022-11-05 07:50:00|10858|10840|10858|10840|10858|10840|10858|10840|0
1667635200000|2022-11-05 08:00:00|10862.8|10844.8|10862.8|10844.8|10862.8|10844.8|10862.8|10844.8|0
1667635800000|2022-11-05 08:10:00|10860.8|10842.8|10860.8|10842.8|10860.8|10842.8|10860.8|10842.8|0
1667637600000|2022-11-05 08:40:00|10857.8|10839.8|10855.8|10837.8|10857.8|10839.8|10855.8|10837.8|0
1667637900000|2022-11-05 08:45:00|10851.8|10833.8|10851.8|10833.8|10851.8|10833.8|10851.8|10833.8|0
1667639100000|2022-11-05 09:05:00|10856.4|10838.4|10856.4|10838.4|10856.4|10838.4|10856.4|10838.4|0
1667639400000|2022-11-05 09:10:00|10858.4|10840.4|10858.4|10840.4|10858.4|10840.4|10858.4|10840.4|0
1667641800000|2022-11-05 09:50:00|10856.4|10838.4|10856.4|10838.4|10856.4|10838.4|10856.4|10838.4|0
1667642100000|2022-11-05 09:55:00|10854.4|10836.4|10850.4|10832.4|10854.4|10836.4|10848.4|10830.4|0
1667642700000|2022-11-05 10:05:00|10847.4|10829.4|10847.4|10829.4|10847.4|10829.4|10847.4|10829.4|0
1667643300000|2022-11-05 10:15:00|10844.4|10826.4|10840.4|10822.4|10844.4|10826.4|10840.4|10822.4|0
1667644800000|2022-11-05 10:40:00|10838.4|10820.4|10835.4|10817.4|10838.4|10820.4|10835.4|10817.4|0
1667645400000|2022-11-05 10:50:00|10832.4|10814.4|10828.4|10810.4|10832.4|10814.4|10828.4|10810.4|0
1667646300000|2022-11-05 11:05:00|10829.4|10811.4|10829.4|10811.4|10829.4|10811.4|10829.4|10811.4|0
1667648700000|2022-11-05 11:45:00|10827.4|10809.4|10827.4|10809.4|10827.4|10809.4|10827.4|10809.4|0
1667652000000|2022-11-05 12:40:00|10826.7|10808.7|10826.7|10808.7|10826.7|10808.7|10826.7|10808.7|0
1667652600000|2022-11-05 12:50:00|10830.7|10812.7|10830.7|10812.7|10830.7|10812.7|10830.7|10812.7|0
1667652900000|2022-11-05 12:55:00|10831.4|10813.4|10831.4|10813.4|10831.4|10813.4|10831.4|10813.4|0
1667655900000|2022-11-05 13:45:00|10831.8|10813.8|10831.8|10813.8|10831.8|10813.8|10831.8|10813.8|0
1667657700000|2022-11-05 14:15:00|10823.1|10805.1|10822.9|10804.9|10824.9|10806.9|10822.9|10804.9|0
1667658000000|2022-11-05 14:20:00|10822.1|10804.1|10822.1|10804.1|10822.1|10804.1|10822.1|10804.1|0
1667658600000|2022-11-05 14:30:00|10813.1|10795.1|10787.1|10769.1|10813.1|10795.1|10787.1|10769.1|0
1667658900000|2022-11-05 14:35:00|10785.1|10767.1|10786.8|10768.8|10786.8|10768.8|10785.1|10767.1|0
1667659800000|2022-11-05 14:50:00|10787.2|10769.2|10796.2|10778.2|10796.2|10778.2|10787.2|10769.2|0
1667660100000|2022-11-05 14:55:00|10805.2|10787.2|10805.2|10787.2|10805.2|10787.2|10805.2|10787.2|0
1667660400000|2022-11-05 15:00:00|10804.3|10786.3|10804.3|10786.3|10804.3|10786.3|10804.3|10786.3|0
1667660700000|2022-11-05 15:05:00|10804.2|10786.2|10804.2|10786.2|10804.2|10786.2|10804.2|10786.2|0
1667661000000|2022-11-05 15:10:00|10799.6|10781.6|10799.6|10781.6|10799.6|10781.6|10799.6|10781.6|0
1667661600000|2022-11-05 15:20:00|10808.6|10790.6|10808.6|10790.6|10808.6|10790.6|10808.6|10790.6|0
1667663700000|2022-11-05 15:55:00|10809|10791|10809|10791|10809|10791|10809|10791|0
1667667000000|2022-11-05 16:50:00|10812.9|10794.9|10812.9|10794.9|10812.9|10794.9|10812.9|10794.9|0
1667673600000|2022-11-05 18:40:00|10817.3|10799.3|10817.3|10799.3|10817.3|10799.3|10817.3|10799.3|0
1667676000000|2022-11-05 19:20:00|10816.8|10798.8|10816.8|10798.8|10816.8|10798.8|10816.8|10798.8|0
1667682000000|2022-11-05 21:00:00|10825.6|10807.6|10822.1|10804.1|10825.6|10807.6|10822.1|10804.1|0
1667686500000|2022-11-05 22:15:00|10819.5|10801.5|10819.5|10801.5|10819.5|10801.5|10819.5|10801.5|0
1667714700000|2022-11-06 06:05:00|10819.1|10801.1|10819.1|10801.1|10819.1|10801.1|10819.1|10801.1|0
1667717100000|2022-11-06 06:45:00|10827.8|10809.8|10827.8|10809.8|10827.8|10809.8|10827.8|10809.8|0
1667722200000|2022-11-06 08:10:00|10831.9|10813.9|10831.9|10813.9|10831.9|10813.9|10831.9|10813.9|0
1667722500000|2022-11-06 08:15:00|10840.9|10822.9|10849.9|10831.9|10849.9|10831.9|10840.9|10822.9|0
1667722800000|2022-11-06 08:20:00|10840.9|10822.9|10840.9|10822.9|10840.9|10822.9|10840.9|10822.9|0
1667723100000|2022-11-06 08:25:00|10849.9|10831.9|10849.9|10831.9|10849.9|10831.9|10849.9|10831.9|0
1667723400000|2022-11-06 08:30:00|10845.5|10827.5|10845.1|10827.1|10845.5|10827.5|10845.1|10827.1|0
1667723700000|2022-11-06 08:35:00|10836.3|10818.3|10836.3|10818.3|10836.3|10818.3|10836.3|10818.3|0
1667724600000|2022-11-06 08:50:00|10827.5|10809.5|10827.5|10809.5|10827.5|10809.5|10827.5|10809.5|0
1667726100000|2022-11-06 09:15:00|10818.6|10800.6|10818.6|10800.6|10818.6|10800.6|10818.6|10800.6|0
1667727000000|2022-11-06 09:30:00|10827.6|10809.6|10827.6|10809.6|10827.6|10809.6|10827.6|10809.6|0
1667730300000|2022-11-06 10:25:00|10825.3|10807.3|10825.3|10807.3|10825.3|10807.3|10825.3|10807.3|0
1667730600000|2022-11-06 10:30:00|10834|10816|10834|10816|10834|10816|10834|10816|0
1667732400000|2022-11-06 11:00:00|10825.2|10807.2|10825.2|10807.2|10825.2|10807.2|10825.2|10807.2|0
1667740800000|2022-11-06 13:20:00|10831.6|10813.6|10831.6|10813.6|10831.6|10813.6|10831.6|10813.6|0
1667742000000|2022-11-06 13:40:00|10832.4|10814.4|10832.4|10814.4|10832.4|10814.4|10832.4|10814.4|0
1667742600000|2022-11-06 13:50:00|10831.6|10813.6|10831.6|10813.6|10831.6|10813.6|10831.6|10813.6|0
1667744700000|2022-11-06 14:25:00|10829.8|10811.8|10829.8|10811.8|10829.8|10811.8|10829.8|10811.8|0
1667745900000|2022-11-06 14:45:00|10834.3|10816.3|10834.3|10816.3|10834.3|10816.3|10834.3|10816.3|0
1667746500000|2022-11-06 14:55:00|10827.2|10809.2|10827.2|10809.2|10827.2|10809.2|10827.2|10809.2|0
1667747400000|2022-11-06 15:10:00|10825.5|10807.5|10825.5|10807.5|10825.5|10807.5|10825.5|10807.5|0
1667750700000|2022-11-06 16:05:00|10825.9|10807.9|10825.9|10807.9|10825.9|10807.9|10825.9|10807.9|0
1667760600000|2022-11-06 18:50:00|10828.4|10810.4|10828.4|10810.4|10828.4|10810.4|10828.4|10810.4|0
1667763300000|2022-11-06 19:35:00|10820.5|10802.5|10820.5|10802.5|10820.5|10802.5|10820.5|10802.5|0
1667770200000|2022-11-06 21:30:00|10811.5|10793.5|10793.5|10775.5|10811.5|10793.5|10793.5|10775.5|0
1667770500000|2022-11-06 21:35:00|10784.5|10766.5|10793.4|10775.4|10793.4|10775.4|10784.5|10766.5|0
1667771400000|2022-11-06 21:50:00|10798.5|10780.5|10796.8|10778.8|10798.5|10780.5|10796.8|10778.8|0
1667772000000|2022-11-06 22:00:00|10800.4|10782.4|10800.4|10782.4|10800.4|10782.4|10800.4|10782.4|0
1667773200000|2022-11-06 22:20:00|10798|10780|10798|10780|10798|10780|10798|10780|0
1667773800000|2022-11-06 22:30:00|10806.8|10788.8|10811.1|10793.1|10811.1|10793.1|10806.8|10788.8|0
1667774100000|2022-11-06 22:35:00|10812.9|10794.9|10812.9|10794.9|10812.9|10794.9|10812.9|10794.9|0
1667775600000|2022-11-06 23:00:00|10843|10825|10783.9|10765.9|10843|10825|10747.9|10729.9|0
1667775900000|2022-11-06 23:05:00|10783.4|10765.4|10779.5|10761.5|10784.1|10766.1|10768.7|10750.7|0
1667776200000|2022-11-06 23:10:00|10780.1|10762.1|10783.6|10765.6|10789.2|10771.2|10776.7|10758.7|0
1667776500000|2022-11-06 23:15:00|10783.9|10765.9|10781|10763|10785.5|10767.5|10773.2|10755.2|0
1667776800000|2022-11-06 23:20:00|10780.9|10762.9|10774.1|10756.1|10781.9|10763.9|10774.1|10756.1|0
1667777100000|2022-11-06 23:25:00|10774|10756|10773|10755|10780.4|10762.4|10769.9|10751.9|0
1667777400000|2022-11-06 23:30:00|10772.4|10754.4|10763.5|10745.5|10774|10756|10762.6|10744.6|0
1667777700000|2022-11-06 23:35:00|10763.4|10745.4|10761|10743|10770.1|10752.1|10759.2|10741.2|0
1667778000000|2022-11-06 23:40:00|10760.9|10742.9|10766.6|10748.6|10768.1|10750.1|10760.7|10742.7|0
1667778300000|2022-11-06 23:45:00|10766.7|10748.7|10771.1|10753.1|10771.7|10753.7|10766.6|10748.6|0
1667778600000|2022-11-06 23:50:00|10771.2|10753.2|10766.7|10748.7|10774.1|10756.1|10766.2|10748.2|0
1667778900000|2022-11-06 23:55:00|10766.9|10748.9|10768.1|10750.1|10773.5|10755.5|10766.7|10748.7|0
1667779200000|2022-11-07 00:00:00|10768.9|10750.9|10771.6|10753.6|10772.5|10754.5|10763.2|10745.2|0
1667779500000|2022-11-07 00:05:00|10771.7|10753.7|10793.5|10775.5|10797.9|10779.9|10771.7|10753.7|0
1667779800000|2022-11-07 00:10:00|10793.4|10775.4|10792.7|10774.7|10794.5|10776.5|10787.2|10769.2|0
1667780100000|2022-11-07 00:15:00|10792.1|10774.1|10797|10779|10800.9|10782.9|10790.6|10772.6|0
1667780400000|2022-11-07 00:20:00|10796.9|10778.9|10789.2|10771.2|10798.2|10780.2|10789.2|10771.2|0
1667780700000|2022-11-07 00:25:00|10789.4|10771.4|10786.9|10768.9|10790.1|10772.1|10784.5|10766.5|0
1667781000000|2022-11-07 00:30:00|10787.1|10769.1|10784.5|10766.5|10788.5|10770.5|10781.4|10763.4|0
1667781300000|2022-11-07 00:35:00|10784.6|10766.6|10785.7|10767.7|10786.1|10768.1|10780.7|10762.7|0
1667781600000|2022-11-07 00:40:00|10785.9|10767.9|10790.7|10772.7|10793.9|10775.9|10782.5|10764.5|0
1667781900000|2022-11-07 00:45:00|10791.1|10773.1|10805.7|10787.7|10806.4|10788.4|10790.6|10772.6|0
1667782200000|2022-11-07 00:50:00|10806|10788|10794.9|10776.9|10806|10788|10791.4|10773.4|0
1667782500000|2022-11-07 00:55:00|10795.5|10777.5|10794.1|10776.1|10795.5|10777.5|10789|10771|0
1667782800000|2022-11-07 01:00:00|10793.5|10775.5|10785.7|10767.7|10793.5|10775.5|10785.7|10767.7|0
1667783100000|2022-11-07 01:05:00|10784.7|10766.7|10787.7|10769.7|10791|10773|10784.2|10766.2|0
1667783400000|2022-11-07 01:10:00|10787.6|10769.6|10787.4|10769.4|10789.6|10771.6|10783.7|10765.7|0
1667783700000|2022-11-07 01:15:00|10788|10770|10773.4|10755.4|10788|10770|10768|10750|0
1667784000000|2022-11-07 01:20:00|10773.6|10755.6|10764.4|10746.4|10775|10757|10757.9|10739.9|0
1667784300000|2022-11-07 01:25:00|10763.9|10745.9|10764.2|10746.2|10767.2|10749.2|10763.1|10745.1|0
1667784600000|2022-11-07 01:30:00|10761.5|10743.5|10784.7|10766.7|10784.7|10766.7|10761.5|10743.5|0
1667784900000|2022-11-07 01:35:00|10784.6|10766.6|10806.2|10788.2|10813|10795|10782.9|10764.9|0
1667785200000|2022-11-07 01:40:00|10806.6|10788.6|10808.6|10790.6|10817.4|10799.4|10800.1|10782.1|0
1667785500000|2022-11-07 01:45:00|10809.2|10791.2|10807|10789|10811.5|10793.5|10805.2|10787.2|0
1667785800000|2022-11-07 01:50:00|10808.7|10790.7|10808.9|10790.9|10811.7|10793.7|10804.6|10786.6|0
1667786100000|2022-11-07 01:55:00|10808.5|10790.5|10815.9|10797.9|10824.2|10806.2|10808|10790|0
1667786400000|2022-11-07 02:00:00|10816.4|10798.4|10806.6|10788.6|10816.7|10798.7|10806.2|10788.2|0
1667786700000|2022-11-07 02:05:00|10806.9|10788.9|10814.9|10796.9|10815.1|10797.1|10805.7|10787.7|0
1667787000000|2022-11-07 02:10:00|10814.7|10796.7|10813.2|10795.2|10815.7|10797.7|10807.4|10789.4|0
1667787300000|2022-11-07 02:15:00|10812.7|10794.7|10811.6|10793.6|10821.1|10803.1|10809.2|10791.2|0
1667787600000|2022-11-07 02:20:00|10811.7|10793.7|10815|10797|10815.7|10797.7|10808.6|10790.6|0
1667787900000|2022-11-07 02:25:00|10814.6|10796.6|10818.5|10800.5|10820.5|10802.5|10812.9|10794.9|0
1667788200000|2022-11-07 02:30:00|10818|10800|10828.2|10810.2|10829.2|10811.2|10814.2|10796.2|0
1667788500000|2022-11-07 02:35:00|10828.7|10810.7|10830.9|10812.9|10837|10819|10826.7|10808.7|0
1667788800000|2022-11-07 02:40:00|10831.4|10813.4|10830.5|10812.5|10832.9|10814.9|10828.5|10810.5|0
1667789100000|2022-11-07 02:45:00|10830.6|10812.6|10832.7|10814.7|10833.7|10815.7|10827|10809|0
1667789400000|2022-11-07 02:50:00|10832.9|10814.9|10839.9|10821.9|10841.2|10823.2|10831.5|10813.5|0
1667789700000|2022-11-07 02:55:00|10840|10822|10837.4|10819.4|10840.5|10822.5|10836.5|10818.5|0
1667790000000|2022-11-07 03:00:00|10837.6|10819.6|10830.6|10812.6|10838.7|10820.7|10830.4|10812.4|0
1667790300000|2022-11-07 03:05:00|10830.5|10812.5|10826|10808|10831.1|10813.1|10823.6|10805.6|0
1667790600000|2022-11-07 03:10:00|10826.1|10808.1|10831.7|10813.7|10834.9|10816.9|10825.2|10807.2|0
1667790900000|2022-11-07 03:15:00|10832.7|10814.7|10840.1|10822.1|10840.7|10822.7|10832.1|10814.1|0
1667791200000|2022-11-07 03:20:00|10839.4|10821.4|10833|10815|10842.7|10824.7|10830.9|10812.9|0
1667791500000|2022-11-07 03:25:00|10832.7|10814.7|10839.5|10821.5|10851.6|10833.6|10831.9|10813.9|0
1667791800000|2022-11-07 03:30:00|10840.2|10822.2|10840.7|10822.7|10841.5|10823.5|10833.9|10815.9|0
1667792100000|2022-11-07 03:35:00|10840.4|10822.4|10849.2|10831.2|10849.6|10831.6|10838|10820|0
1667792400000|2022-11-07 03:40:00|10849.1|10831.1|10845.4|10827.4|10849.9|10831.9|10843.6|10825.6|0
1667792700000|2022-11-07 03:45:00|10845.2|10827.2|10842.4|10824.4|10848.9|10830.9|10840.6|10822.6|0
1667793000000|2022-11-07 03:50:00|10842.6|10824.6|10842|10824|10844.6|10826.6|10839.5|10821.5|0
1667793300000|2022-11-07 03:55:00|10841.5|10823.5|10836.4|10818.4|10843|10825|10835.9|10817.9|0
1667793600000|2022-11-07 04:00:00|10836.2|10818.2|10830.1|10812.1|10836.2|10818.2|10828.4|10810.4|0
1667793900000|2022-11-07 04:05:00|10829.7|10811.7|10833.6|10815.6|10834.2|10816.2|10827.1|10809.1|0
1667794200000|2022-11-07 04:10:00|10833.5|10815.5|10830.6|10812.6|10836|10818|10829.1|10811.1|0
1667794500000|2022-11-07 04:15:00|10830.7|10812.7|10833.1|10815.1|10834.9|10816.9|10829.7|10811.7|0
1667794800000|2022-11-07 04:20:00|10833.2|10815.2|10844|10826|10844.7|10826.7|10830.9|10812.9|0
1667795100000|2022-11-07 04:25:00|10843.9|10825.9|10839|10821|10846.6|10828.6|10838.7|10820.7|0
1667795400000|2022-11-07 04:30:00|10839.2|10821.2|10841.7|10823.7|10846.4|10828.4|10839|10821|0
1667795700000|2022-11-07 04:35:00|10841.9|10823.9|10843.1|10825.1|10845.7|10827.7|10840.1|10822.1|0
1667796000000|2022-11-07 04:40:00|10843|10825|10839.7|10821.7|10843|10825|10834.7|10816.7|0
1667796300000|2022-11-07 04:45:00|10839.9|10821.9|10836.4|10818.4|10841.1|10823.1|10834.9|10816.9|0
1667796600000|2022-11-07 04:50:00|10836.5|10818.5|10839.7|10821.7|10841.4|10823.4|10835.7|10817.7|0
1667796900000|2022-11-07 04:55:00|10839.9|10821.9|10836.4|10818.4|10841|10823|10835.2|10817.2|0
1667797200000|2022-11-07 05:00:00|10836.1|10818.1|10839.9|10821.9|10842.5|10824.5|10833.7|10815.7|0
1667797500000|2022-11-07 05:05:00|10839.6|10821.6|10835.7|10817.7|10841.2|10823.2|10834|10816|0
1667797800000|2022-11-07 05:10:00|10836.2|10818.2|10834|10816|10837.1|10819.1|10829.4|10811.4|0
1667798100000|2022-11-07 05:15:00|10833.9|10815.9|10837|10819|10838.5|10820.5|10830.7|10812.7|0
1667798400000|2022-11-07 05:20:00|10837.4|10819.4|10843.1|10825.1|10843.1|10825.1|10835.6|10817.6|0
1667798700000|2022-11-07 05:25:00|10843|10825|10839.6|10821.6|10843|10825|10836|10818|0
1667799000000|2022-11-07 05:30:00|10838.6|10820.6|10855.5|10837.5|10862.7|10844.7|10838.2|10820.2|0
1667799300000|2022-11-07 05:35:00|10856.2|10838.2|10848.1|10830.1|10856.2|10838.2|10847.5|10829.5|0
1667799600000|2022-11-07 05:40:00|10847.9|10829.9|10847.2|10829.2|10848.6|10830.6|10840.7|10822.7|0
1667799900000|2022-11-07 05:45:00|10847|10829|10835.2|10817.2|10847|10829|10831|10813|0
1667800200000|2022-11-07 05:50:00|10835.1|10817.1|10829.9|10811.9|10835.4|10817.4|10827.7|10809.7|0
1667800500000|2022-11-07 05:55:00|10830.2|10812.2|10830.4|10812.4|10833.7|10815.7|10827.1|10809.1|0
1667800800000|2022-11-07 06:00:00|10829.1|10811.1|10835.5|10817.5|10835.9|10817.9|10829.1|10811.1|0
1667801100000|2022-11-07 06:05:00|10835.2|10817.2|10835.5|10817.5|10838.5|10820.5|10831.4|10813.4|0
1667801400000|2022-11-07 06:10:00|10834|10816|10833.9|10815.9|10837.1|10819.1|10831.5|10813.5|0
1667801700000|2022-11-07 06:15:00|10834.4|10816.4|10840.9|10822.9|10841.6|10823.6|10834.2|10816.2|0
1667802000000|2022-11-07 06:20:00|10840.6|10822.6|10840.5|10822.5|10844.2|10826.2|10839.2|10821.2|0
1667802300000|2022-11-07 06:25:00|10840.4|10822.4|10835|10817|10840.4|10822.4|10831.4|10813.4|0
1667802600000|2022-11-07 06:30:00|10835.7|10817.7|10837.7|10819.7|10838.4|10820.4|10832.2|10814.2|0
1667802900000|2022-11-07 06:35:00|10838|10820|10845.6|10827.6|10848.5|10830.5|10836.2|10818.2|0
1667803200000|2022-11-07 06:40:00|10845.2|10827.2|10842.9|10824.9|10849.5|10831.5|10842.5|10824.5|0
1667803500000|2022-11-07 06:45:00|10843.2|10825.2|10839.1|10821.1|10844.7|10826.7|10838.4|10820.4|0
1667803800000|2022-11-07 06:50:00|10839.2|10821.2|10841|10823|10843.9|10825.9|10836.5|10818.5|0
1667804100000|2022-11-07 06:55:00|10840.9|10822.9|10843.1|10825.1|10844.6|10826.6|10837|10819|0
1667804400000|2022-11-07 07:00:00|10843.4|10825.4|10835.4|10817.4|10847.2|10829.2|10829.9|10811.9|0
1667804700000|2022-11-07 07:05:00|10836.4|10818.4|10825.7|10807.7|10838.9|10820.9|10820.7|10802.7|0
1667805000000|2022-11-07 07:10:00|10825.6|10807.6|10824.4|10806.4|10830.9|10812.9|10822.9|10804.9|0
1667805300000|2022-11-07 07:15:00|10824.5|10806.5|10822|10804|10829.7|10811.7|10817.9|10799.9|0
1667805600000|2022-11-07 07:20:00|10821.5|10803.5|10818.5|10800.5|10824|10806|10815.5|10797.5|0
1667805900000|2022-11-07 07:25:00|10818.9|10800.9|10812.9|10794.9|10821.6|10803.6|10812.7|10794.7|0
1667806200000|2022-11-07 07:30:00|10813.7|10795.7|10801.2|10783.2|10816.6|10798.6|10800.5|10782.5|0
1667806500000|2022-11-07 07:35:00|10801.1|10783.1|10801.6|10783.6|10807|10789|10795.4|10777.4|0
1667806800000|2022-11-07 07:40:00|10801.7|10783.7|10803.9|10785.9|10806.7|10788.7|10799.4|10781.4|0
1667807100000|2022-11-07 07:45:00|10804.1|10786.1|10792|10774|10804.1|10786.1|10789.2|10771.2|0
1667807400000|2022-11-07 07:50:00|10792.5|10774.5|10790.1|10772.1|10794.6|10776.6|10787.9|10769.9|0
1667807700000|2022-11-07 07:55:00|10790.6|10772.6|10791.9|10773.9|10798.7|10780.7|10787.9|10769.9|0
1667808000000|2022-11-07 08:00:00|10793.1|10775.1|10807.1|10789.1|10807.1|10789.1|10785.5|10767.5|0
1667808300000|2022-11-07 08:05:00|10805.5|10787.5|10802.9|10784.9|10810.2|10792.2|10796.4|10778.4|0
1667808600000|2022-11-07 08:10:00|10803.1|10785.1|10819.1|10801.1|10822.2|10804.2|10802.5|10784.5|0
1667808900000|2022-11-07 08:15:00|10818.6|10800.6|10839.1|10821.1|10844.2|10826.2|10818|10800|0
1667809200000|2022-11-07 08:20:00|10838.7|10820.7|10836.6|10818.6|10841.9|10823.9|10831.2|10813.2|0
1667809500000|2022-11-07 08:25:00|10836.4|10818.4|10850|10832|10850.4|10832.4|10826.1|10808.1|0
1667809800000|2022-11-07 08:30:00|10850.1|10832.1|10890.5|10872.5|10899.9|10881.9|10850.1|10832.1|0
1667810100000|2022-11-07 08:35:00|10890.2|10872.2|10899.2|10881.2|10906.4|10888.4|10887.4|10869.4|0
1667810400000|2022-11-07 08:40:00|10899.1|10881.1|10890.7|10872.7|10901|10883|10889.5|10871.5|0
1667810700000|2022-11-07 08:45:00|10891|10873|10896.6|10878.6|10897.7|10879.7|10888.7|10870.7|0
1667811000000|2022-11-07 08:50:00|10896|10878|10901.1|10883.1|10903.2|10885.2|10891.5|10873.5|0
1667811300000|2022-11-07 08:55:00|10901.4|10883.4|10898.6|10880.6|10903.2|10885.2|10892.7|10874.7|0
1667811600000|2022-11-07 09:00:00|10898.4|10880.4|10910.5|10892.5|10916.1|10898.1|10898.4|10880.4|0
1667811900000|2022-11-07 09:05:00|10910.9|10892.9|10907.7|10889.7|10912.2|10894.2|10898.7|10880.7|0
1667812200000|2022-11-07 09:10:00|10907.4|10889.4|10890.6|10872.6|10908.6|10890.6|10887.5|10869.5|0
1667812500000|2022-11-07 09:15:00|10890.4|10872.4|10897.1|10879.1|10898.2|10880.2|10888.4|10870.4|0
1667812800000|2022-11-07 09:20:00|10897.5|10879.5|10900.2|10882.2|10902.9|10884.9|10892|10874|0
1667813100000|2022-11-07 09:25:00|10900.1|10882.1|10900|10882|10901.4|10883.4|10887.2|10869.2|0
1667813400000|2022-11-07 09:30:00|10899.1|10881.1|10892.5|10874.5|10902.4|10884.4|10891.5|10873.5|0
1667813700000|2022-11-07 09:35:00|10892.7|10874.7|10886.9|10868.9|10895.4|10877.4|10885.4|10867.4|0
1667814000000|2022-11-07 09:40:00|10886.7|10868.7|10889.1|10871.1|10890.5|10872.5|10876.6|10858.6|0
1667814300000|2022-11-07 09:45:00|10888.7|10870.7|10876.4|10858.4|10891.4|10873.4|10876.4|10858.4|0
1667814600000|2022-11-07 09:50:00|10876.5|10858.5|10883|10865|10883.7|10865.7|10875.1|10857.1|0
1667814900000|2022-11-07 09:55:00|10882.5|10864.5|10873.1|10855.1|10883.6|10865.6|10872|10854|0
1667815200000|2022-11-07 10:00:00|10874.1|10856.1|10883|10865|10883|10865|10873.4|10855.4|0
1667815500000|2022-11-07 10:05:00|10883.9|10865.9|10891.2|10873.2|10894.9|10876.9|10883.9|10865.9|0
1667815800000|2022-11-07 10:10:00|10892.9|10874.9|10901.7|10883.7|10903.4|10885.4|10889.2|10871.2|0
1667816100000|2022-11-07 10:15:00|10903|10885|10902.4|10884.4|10904.5|10886.5|10897.7|10879.7|0
1667816400000|2022-11-07 10:20:00|10902.2|10884.2|10913.4|10895.4|10913.7|10895.7|10901.4|10883.4|0
1667816700000|2022-11-07 10:25:00|10912.2|10894.2|10910.2|10892.2|10912.2|10894.2|10903.9|10885.9|0
1667817000000|2022-11-07 10:30:00|10911.1|10893.1|10907.7|10889.7|10912|10894|10905.2|10887.2|0
1667817300000|2022-11-07 10:35:00|10908.1|10890.1|10901|10883|10908.6|10890.6|10898.1|10880.1|0
1667817600000|2022-11-07 10:40:00|10901.5|10883.5|10911.6|10893.6|10913|10895|10899.7|10881.7|0
1667817900000|2022-11-07 10:45:00|10911.2|10893.2|10916|10898|10919.2|10901.2|10908.6|10890.6|0
1667818200000|2022-11-07 10:50:00|10916.2|10898.2|10915.7|10897.7|10917.4|10899.4|10905.7|10887.7|0
1667818500000|2022-11-07 10:55:00|10915.4|10897.4|10921.7|10903.7|10924.7|10906.7|10911.9|10893.9|0
1667818800000|2022-11-07 11:00:00|10921.1|10903.1|10936.1|10918.1|10941.1|10923.1|10919.2|10901.2|0
1667819100000|2022-11-07 11:05:00|10935.6|10917.6|10937.4|10919.4|10943.7|10925.7|10932.5|10914.5|0
1667819400000|2022-11-07 11:10:00|10936.4|10918.4|10925|10907|10937.9|10919.9|10923.7|10905.7|0
1667819700000|2022-11-07 11:15:00|10925.1|10907.1|10925.5|10907.5|10926.9|10908.9|10923.5|10905.5|0
1667820000000|2022-11-07 11:20:00|10926|10908|10920.1|10902.1|10926.7|10908.7|10918.4|10900.4|0
1667820300000|2022-11-07 11:25:00|10919.9|10901.9|10925.5|10907.5|10932.1|10914.1|10919.7|10901.7|0
1667820600000|2022-11-07 11:30:00|10924.9|10906.9|10929.5|10911.5|10932.9|10914.9|10924.1|10906.1|0
1667820900000|2022-11-07 11:35:00|10929.4|10911.4|10926.5|10908.5|10939.4|10921.4|10925.5|10907.5|0
1667821200000|2022-11-07 11:40:00|10926.6|10908.6|10934.1|10916.1|10938.7|10920.7|10926.2|10908.2|0
1667821500000|2022-11-07 11:45:00|10934.9|10916.9|10935.6|10917.6|10936.4|10918.4|10929.7|10911.7|0
1667821800000|2022-11-07 11:50:00|10935.2|10917.2|10929.6|10911.6|10936.4|10918.4|10928.7|10910.7|0
1667822100000|2022-11-07 11:55:00|10930.2|10912.2|10916.9|10898.9|10931.4|10913.4|10915.9|10897.9|0
1667822400000|2022-11-07 12:00:00|10916.5|10898.5|10908.2|10890.2|10916.5|10898.5|10901.4|10883.4|0
1667822700000|2022-11-07 12:05:00|10908.9|10890.9|10918.6|10900.6|10920.4|10902.4|10907.5|10889.5|0
1667823000000|2022-11-07 12:10:00|10918.7|10900.7|10929.4|10911.4|10933.7|10915.7|10918.5|10900.5|0
1667823300000|2022-11-07 12:15:00|10929.9|10911.9|10918.5|10900.5|10933|10915|10917.2|10899.2|0
1667823600000|2022-11-07 12:20:00|10918.2|10900.2|10909.4|10891.4|10919|10901|10906.1|10888.1|0
1667823900000|2022-11-07 12:25:00|10910|10892|10905.2|10887.2|10919|10901|10905.2|10887.2|0
1667824200000|2022-11-07 12:30:00|10905.5|10887.5|10906.1|10888.1|10913|10895|10900.6|10882.6|0
1667824500000|2022-11-07 12:35:00|10906.5|10888.5|10909.4|10891.4|10909.9|10891.9|10902.1|10884.1|0
1667824800000|2022-11-07 12:40:00|10910|10892|10898.1|10880.1|10910|10892|10892.4|10874.4|0
1667825100000|2022-11-07 12:45:00|10898.2|10880.2|10900.1|10882.1|10905.2|10887.2|10894.2|10876.2|0
1667825400000|2022-11-07 12:50:00|10900.2|10882.2|10902.5|10884.5|10904.9|10886.9|10899.4|10881.4|0
1667825700000|2022-11-07 12:55:00|10900|10882|10903.5|10885.5|10906.5|10888.5|10894.2|10876.2|0
1667826000000|2022-11-07 13:00:00|10905.4|10887.4|10913|10895|10917.7|10899.7|10886.7|10868.7|0
1667826300000|2022-11-07 13:05:00|10910.4|10892.4|10891.9|10873.9|10924.5|10906.5|10891|10873|0
1667826600000|2022-11-07 13:10:00|10890.9|10872.9|10898.2|10880.2|10899.6|10881.6|10885.6|10867.6|0
1667826900000|2022-11-07 13:15:00|10898.6|10880.6|10909.5|10891.5|10915.2|10897.2|10897|10879|0
1667827200000|2022-11-07 13:20:00|10909.1|10891.1|10887.1|10869.1|10909.1|10891.1|10880|10862|0
1667827500000|2022-11-07 13:25:00|10886.7|10868.7|10886|10868|10888.7|10870.7|10881|10863|0
1667827800000|2022-11-07 13:30:00|10886.2|10868.2|10887.4|10869.4|10890.4|10872.4|10881.7|10863.7|0
1667828100000|2022-11-07 13:35:00|10888|10870|10897.2|10879.2|10898.2|10880.2|10885.4|10867.4|0
1667828400000|2022-11-07 13:40:00|10897.1|10879.1|10888.1|10870.1|10900.5|10882.5|10887.6|10869.6|0
1667828700000|2022-11-07 13:45:00|10888.2|10870.2|10889.5|10871.5|10898.7|10880.7|10879.9|10861.9|0
1667829000000|2022-11-07 13:50:00|10889.4|10871.4|10884.6|10866.6|10895.6|10877.6|10882.7|10864.7|0
1667829300000|2022-11-07 13:55:00|10884.9|10866.9|10897.5|10879.5|10902.5|10884.5|10883.6|10865.6|0
1667829600000|2022-11-07 14:00:00|10898.1|10880.1|10897.9|10879.9|10906.9|10888.9|10896.9|10878.9|0
1667829900000|2022-11-07 14:05:00|10898|10880|10898.9|10880.9|10904.9|10886.9|10896.1|10878.1|0
1667830200000|2022-11-07 14:10:00|10899.6|10881.6|10911.6|10893.6|10911.9|10893.9|10899.2|10881.2|0
1667830500000|2022-11-07 14:15:00|10912.4|10894.4|10913|10895|10916.6|10898.6|10906.2|10888.2|0
1667830800000|2022-11-07 14:20:00|10912.7|10894.7|10907.9|10889.9|10916.6|10898.6|10907.4|10889.4|0
1667831100000|2022-11-07 14:25:00|10905.4|10887.4|10910.7|10892.7|10913.9|10895.9|10899.4|10881.4|0
1667831400000|2022-11-07 14:30:00|10911.1|10893.1|10883.9|10865.9|10940.6|10922.6|10867.6|10849.6|0
1667831700000|2022-11-07 14:35:00|10882.1|10864.1|10853|10835|10890.5|10872.5|10837.1|10819.1|0
1667832000000|2022-11-07 14:40:00|10852.4|10834.4|10863.2|10845.2|10886.7|10868.7|10849.5|10831.5|0
1667832300000|2022-11-07 14:45:00|10862.4|10844.4|10832.5|10814.5|10870.6|10852.6|10825.9|10807.9|0
1667832600000|2022-11-07 14:50:00|10832.6|10814.6|10843.1|10825.1|10855.2|10837.2|10820.9|10802.9|0
1667832900000|2022-11-07 14:55:00|10843.6|10825.6|10855.7|10837.7|10872|10854|10831.4|10813.4|0
1667833200000|2022-11-07 15:00:00|10854.7|10836.7|10894.5|10876.5|10902.2|10884.2|10850.9|10832.9|0
1667833500000|2022-11-07 15:05:00|10893.2|10875.2|10887.5|10869.5|10907.4|10889.4|10869.4|10851.4|0
1667833800000|2022-11-07 15:10:00|10890.3|10872.3|10896.8|10878.8|10902.1|10884.1|10868.1|10850.1|0
1667834100000|2022-11-07 15:15:00|10896.6|10878.6|10899.1|10881.1|10935.1|10917.1|10890.1|10872.1|0
1667834400000|2022-11-07 15:20:00|10896.2|10878.2|10869.1|10851.1|10897.6|10879.6|10859|10841|0
1667834700000|2022-11-07 15:25:00|10870.1|10852.1|10865.6|10847.6|10871.6|10853.6|10850.1|10832.1|0
1667835000000|2022-11-07 15:30:00|10867.3|10849.3|10855.6|10837.6|10867.3|10849.3|10843.6|10825.6|0
1667835300000|2022-11-07 15:35:00|10856.1|10838.1|10845.3|10827.3|10874.3|10856.3|10838.8|10820.8|0
1667835600000|2022-11-07 15:40:00|10845.1|10827.1|10864.8|10846.8|10868.8|10850.8|10842.3|10824.3|0
1667835900000|2022-11-07 15:45:00|10863.6|10845.6|10859.7|10841.7|10880.3|10862.3|10849.6|10831.6|0
1667836200000|2022-11-07 15:50:00|10858.1|10840.1|10887.2|10869.2|10901.5|10883.5|10854.2|10836.2|0
1667836500000|2022-11-07 15:55:00|10886.6|10868.6|10899.1|10881.1|10900.2|10882.2|10881|10863|0
1667836800000|2022-11-07 16:00:00|10899.6|10881.6|10896.3|10878.3|10903.3|10885.3|10876.1|10858.1|0
1667837100000|2022-11-07 16:05:00|10897.2|10879.2|10885.8|10867.8|10902.6|10884.6|10866.1|10848.1|0
1667837400000|2022-11-07 16:10:00|10886.8|10868.8|10864.6|10846.6|10888.3|10870.3|10864.3|10846.3|0
1667837700000|2022-11-07 16:15:00|10867.6|10849.6|10881.1|10863.1|10893.8|10875.8|10867.6|10849.6|0
1667838000000|2022-11-07 16:20:00|10883.1|10865.1|10899.1|10881.1|10906.6|10888.6|10875.8|10857.8|0
1667838300000|2022-11-07 16:25:00|10897.3|10879.3|10910.8|10892.8|10921.3|10903.3|10888.6|10870.6|0
1667838600000|2022-11-07 16:30:00|10911.1|10893.1|10912.7|10894.7|10922.6|10904.6|10907.8|10889.8|0
1667838900000|2022-11-07 16:35:00|10914.1|10896.1|10900.3|10882.3|10915.8|10897.8|10898.6|10880.6|0
1667839200000|2022-11-07 16:40:00|10899.6|10881.6|10852|10834|10899.6|10881.6|10848.6|10830.6|0
1667839500000|2022-11-07 16:45:00|10849.5|10831.5|10867.1|10849.1|10867.3|10849.3|10847.6|10829.6|0
1667839800000|2022-11-07 16:50:00|10868.8|10850.8|10859.3|10841.3|10868.8|10850.8|10854.3|10836.3|0
1667840100000|2022-11-07 16:55:00|10859.5|10841.5|10840.8|10822.8|10864.1|10846.1|10840.3|10822.3|0
1667840400000|2022-11-07 17:00:00|10839.8|10821.8|10840.8|10822.8|10845.1|10827.1|10824.1|10806.1|0
1667840700000|2022-11-07 17:05:00|10839.8|10821.8|10853.8|10835.8|10857.1|10839.1|10828.3|10810.3|0
1667841000000|2022-11-07 17:10:00|10854.3|10836.3|10857.1|10839.1|10869.3|10851.3|10850.5|10832.5|0
1667841300000|2022-11-07 17:15:00|10857.6|10839.6|10861.1|10843.1|10864.3|10846.3|10841.6|10823.6|0
1667841600000|2022-11-07 17:20:00|10862.1|10844.1|10876.3|10858.3|10876.8|10858.8|10855.6|10837.6|0
1667841900000|2022-11-07 17:25:00|10877.1|10859.1|10871.3|10853.3|10877.1|10859.1|10861.3|10843.3|0
1667842200000|2022-11-07 17:30:00|10871.6|10853.6|10877.1|10859.1|10880.3|10862.3|10868|10850|0
1667842500000|2022-11-07 17:35:00|10878.1|10860.1|10867.6|10849.6|10880.5|10862.5|10861.5|10843.5|0
1667842800000|2022-11-07 17:40:00|10869.6|10851.6|10870.9|10852.9|10877.6|10859.6|10861.9|10843.9|0
1667843100000|2022-11-07 17:45:00|10870.6|10852.6|10865.4|10847.4|10881.6|10863.6|10856.6|10838.6|0
1667843400000|2022-11-07 17:50:00|10863.6|10845.6|10860.6|10842.6|10869.4|10851.4|10855.9|10837.9|0
1667843700000|2022-11-07 17:55:00|10860.4|10842.4|10872|10854|10872|10854|10855.4|10837.4|0
1667844000000|2022-11-07 18:00:00|10872.1|10854.1|10889.4|10871.4|10891.6|10873.6|10870.1|10852.1|0
1667844300000|2022-11-07 18:05:00|10889.6|10871.6|10900.1|10882.1|10901.9|10883.9|10889.1|10871.1|0
1667844600000|2022-11-07 18:10:00|10900.9|10882.9|10902.6|10884.6|10912.1|10894.1|10895.1|10877.1|0
1667844900000|2022-11-07 18:15:00|10903.6|10885.6|10900.6|10882.6|10909.4|10891.4|10893.1|10875.1|0
1667845200000|2022-11-07 18:20:00|10900.9|10882.9|10888.5|10870.5|10902.4|10884.4|10887.5|10869.5|0
1667845500000|2022-11-07 18:25:00|10888.4|10870.4|10897.1|10879.1|10898.4|10880.4|10883.6|10865.6|0
1667845800000|2022-11-07 18:30:00|10898.1|10880.1|10888.5|10870.5|10901.5|10883.5|10888.5|10870.5|0
1667846100000|2022-11-07 18:35:00|10888.6|10870.6|10889.9|10871.9|10890.1|10872.1|10878.1|10860.1|0
1667846400000|2022-11-07 18:40:00|10890.1|10872.1|10887.1|10869.1|10890.2|10872.2|10877|10859|0
1667846700000|2022-11-07 18:45:00|10887.6|10869.6|10890.4|10872.4|10893.6|10875.6|10884|10866|0
1667847000000|2022-11-07 18:50:00|10889.9|10871.9|10898.1|10880.1|10899.6|10881.6|10886|10868|0
1667847300000|2022-11-07 18:55:00|10898.9|10880.9|10905.9|10887.9|10906.7|10888.7|10895.1|10877.1|0
1667847600000|2022-11-07 19:00:00|10907.4|10889.4|10920.9|10902.9|10921.4|10903.4|10907.4|10889.4|0
1667847900000|2022-11-07 19:05:00|10921.4|10903.4|10917|10899|10923.9|10905.9|10914|10896|0
1667848200000|2022-11-07 19:10:00|10918.9|10900.9|10939.1|10921.1|10940.6|10922.6|10915.9|10897.9|0
1667848500000|2022-11-07 19:15:00|10939.2|10921.2|10965.6|10947.6|10967|10949|10939.2|10921.2|0
1667848800000|2022-11-07 19:20:00|10964.6|10946.6|10967.1|10949.1|10969.1|10951.1|10958|10940|0
1667849100000|2022-11-07 19:25:00|10967|10949|10969|10951|10971.6|10953.6|10958.1|10940.1|0
1667849400000|2022-11-07 19:30:00|10970.4|10952.4|10986.4|10968.4|10988.7|10970.7|10965.6|10947.6|0
1667849700000|2022-11-07 19:35:00|10986.5|10968.5|10995.1|10977.1|10995.7|10977.7|10983.2|10965.2|0
1667850000000|2022-11-07 19:40:00|10994.9|10976.9|10987.7|10969.7|10997.5|10979.5|10981.9|10963.9|0
1667850300000|2022-11-07 19:45:00|10988.6|10970.6|10989.5|10971.5|10993.7|10975.7|10982.9|10964.9|0
1667850600000|2022-11-07 19:50:00|10988.9|10970.9|10986.6|10968.6|10993.9|10975.9|10980.4|10962.4|0
1667850900000|2022-11-07 19:55:00|10986.4|10968.4|10970.6|10952.6|10988|10970|10965.1|10947.1|0
1667851200000|2022-11-07 20:00:00|10970.4|10952.4|10978.4|10960.4|10982.5|10964.5|10970.4|10952.4|0
1667851500000|2022-11-07 20:05:00|10979.1|10961.1|10981.5|10963.5|10984.9|10966.9|10969.2|10951.2|0
1667851800000|2022-11-07 20:10:00|10980.2|10962.2|10992.1|10974.1|10992.6|10974.6|10976.4|10958.4|0
1667852100000|2022-11-07 20:15:00|10991.9|10973.9|11002.1|10984.1|11004.4|10986.4|10991.1|10973.1|0
1667852400000|2022-11-07 20:20:00|11001.2|10983.2|11002.4|10984.4|11003.9|10985.9|10984.4|10966.4|0
1667852700000|2022-11-07 20:25:00|11003.3|10985.3|10996.9|10978.9|11003.3|10985.3|10993.2|10975.2|0
1667853000000|2022-11-07 20:30:00|10994.4|10976.4|11000.6|10982.6|11010.6|10992.6|10993.2|10975.2|0
1667853300000|2022-11-07 20:35:00|10999.4|10981.4|10993.6|10975.6|11004.2|10986.2|10986.4|10968.4|0
1667853600000|2022-11-07 20:40:00|10993.7|10975.7|10996.9|10978.9|10998.9|10980.9|10988.2|10970.2|0
1667853900000|2022-11-07 20:45:00|10996.7|10978.7|11001.1|10983.1|11001.1|10983.1|10987.9|10969.9|0
1667854200000|2022-11-07 20:50:00|11002.9|10984.9|10985.4|10967.4|11002.9|10984.9|10984.9|10966.9|0
1667854500000|2022-11-07 20:55:00|10985.7|10967.7|10985.3|10967.3|10988.2|10970.2|10970.7|10952.7|0
1667854800000|2022-11-07 21:00:00|10988.1|10970.1|10995.5|10977.5|11001|10983|10976.6|10958.6|0
1667855100000|2022-11-07 21:05:00|10995.4|10977.4|10996.9|10978.9|10998.4|10980.4|10992.1|10974.1|0
1667855400000|2022-11-07 21:10:00|10996.8|10978.8|10994.1|10976.1|11000.8|10982.8|10993.6|10975.6|0
1667855700000|2022-11-07 21:15:00|10994|10976|10996.8|10978.8|10998.9|10980.9|10994|10976|0
1667856000000|2022-11-07 21:20:00|10996.9|10978.9|10998.1|10980.1|10998.3|10980.3|10995.9|10977.9|0
1667856300000|2022-11-07 21:25:00|10998.3|10980.3|10994.6|10976.6|10998.8|10980.8|10993.9|10975.9|0
1667856600000|2022-11-07 21:30:00|10994.8|10976.8|10993.9|10975.9|10997.4|10979.4|10993.4|10975.4|0
1667856900000|2022-11-07 21:35:00|10993.8|10975.8|10989.4|10971.4|10993.9|10975.9|10988.3|10970.3|0
1667857200000|2022-11-07 21:40:00|10989.3|10971.3|10987.9|10969.9|10989.3|10971.3|10985.6|10967.6|0
1667857500000|2022-11-07 21:45:00|10987.6|10969.6|10981.3|10963.3|10988.8|10970.8|10981|10963|0
1667857800000|2022-11-07 21:50:00|10981.6|10963.6|10985.1|10967.1|10986.3|10968.3|10981.4|10963.4|0
1667858100000|2022-11-07 21:55:00|10984.9|10966.9|10986|10968|10987.4|10969.4|10984.4|10966.4|0
1667858400000|2022-11-07 22:00:00|10985.9|10967.9|10984.6|10966.6|10986.7|10968.7|10984.1|10966.1|0
1667858700000|2022-11-07 22:05:00|10984.3|10966.3|10984.3|10966.3|10984.6|10966.6|10983.8|10965.8|0
1667859000000|2022-11-07 22:10:00|10984.2|10966.2|10985.2|10967.2|10985.4|10967.4|10984.1|10966.1|0
1667859300000|2022-11-07 22:15:00|10985.1|10967.1|10983.6|10965.6|10985.5|10967.5|10983.5|10965.5|0
1667859600000|2022-11-07 22:20:00|10983.5|10965.5|10984.2|10966.2|10984.2|10966.2|10983.4|10965.4|0
1667859900000|2022-11-07 22:25:00|10984.1|10966.1|10983.8|10965.8|10984.2|10966.2|10983.8|10965.8|0
1667860200000|2022-11-07 22:30:00|10983.7|10965.7|10983.9|10965.9|10984.2|10966.2|10983.4|10965.4|0
1667860500000|2022-11-07 22:35:00|10984|10966|10982.9|10964.9|10986|10968|10982.9|10964.9|0
1667860800000|2022-11-07 22:40:00|10982.6|10964.6|10980.4|10962.4|10982.6|10964.6|10980|10962|0
1667861100000|2022-11-07 22:45:00|10980.5|10962.5|10981.8|10963.8|10981.8|10963.8|10980.5|10962.5|0
1667861400000|2022-11-07 22:50:00|10981.9|10963.9|10984.4|10966.4|10984.5|10966.5|10981.4|10963.4|0
1667861700000|2022-11-07 22:55:00|10984.6|10966.6|10985.9|10967.9|10986.2|10968.2|10984.5|10966.5|0
1667862000000|2022-11-07 23:00:00|10986.9|10968.9|10982.9|10964.9|10989.3|10971.3|10976.8|10958.8|0
1667862300000|2022-11-07 23:05:00|10983.6|10965.6|10990.6|10972.6|10990.6|10972.6|10982.6|10964.6|0
1667862600000|2022-11-07 23:10:00|10990.1|10972.1|10992.1|10974.1|10994.9|10976.9|10987.8|10969.8|0
1667862900000|2022-11-07 23:15:00|10992.6|10974.6|10991.1|10973.1|10994.4|10976.4|10989.6|10971.6|0
1667863200000|2022-11-07 23:20:00|10991.5|10973.5|10988.9|10970.9|10991.8|10973.8|10988.8|10970.8|0
1667863500000|2022-11-07 23:25:00|10988.8|10970.8|10987.4|10969.4|10991.5|10973.5|10987.4|10969.4|0
1667863800000|2022-11-07 23:30:00|10987.1|10969.1|10982.8|10964.8|10988.6|10970.6|10982.5|10964.5|0
1667864100000|2022-11-07 23:35:00|10983.3|10965.3|10988.8|10970.8|10989|10971|10982.4|10964.4|0
1667864400000|2022-11-07 23:40:00|10988.9|10970.9|10989.8|10971.8|10991.4|10973.4|10986.6|10968.6|0
1667864700000|2022-11-07 23:45:00|10990|10972|10994.5|10976.5|10994.5|10976.5|10988.8|10970.8|0
1667865000000|2022-11-07 23:50:00|10994.4|10976.4|10995|10977|10996.3|10978.3|10990.5|10972.5|0
1667865300000|2022-11-07 23:55:00|10994.9|10976.9|10996.4|10978.4|10998.3|10980.3|10993.5|10975.5|0
1667865600000|2022-11-08 00:00:00|10997|10979|10999.1|10981.1|10999.1|10981.1|10994.9|10976.9|0
1667865900000|2022-11-08 00:05:00|10999.3|10981.3|10996.8|10978.8|10999.3|10981.3|10995.4|10977.4|0
1667866200000|2022-11-08 00:10:00|10996.5|10978.5|10998|10980|10998|10980|10994.5|10976.5|0
1667866500000|2022-11-08 00:15:00|10997.9|10979.9|10996.6|10978.6|11002.5|10984.5|10996.4|10978.4|0
1667866800000|2022-11-08 00:20:00|10996.3|10978.3|11003.3|10985.3|11003.3|10985.3|10995.9|10977.9|0
1667867100000|2022-11-08 00:25:00|11002.3|10984.3|11004.6|10986.6|11005.6|10987.6|11001.5|10983.5|0
1667867400000|2022-11-08 00:30:00|11004.3|10986.3|11030.8|11012.8|11032.5|11014.5|11004.3|10986.3|0
1667867700000|2022-11-08 00:35:00|11030.5|11012.5|11030.9|11012.9|11034|11016|11025.5|11007.5|0
1667868000000|2022-11-08 00:40:00|11030.8|11012.8|11033.3|11015.3|11035|11017|11030.5|11012.5|0
1667868300000|2022-11-08 00:45:00|11033.1|11015.1|11022.5|11004.5|11033.8|11015.8|11021|11003|0
1667868600000|2022-11-08 00:50:00|11022.1|11004.1|11022.8|11004.8|11023.4|11005.4|11020.1|11002.1|0
1667868900000|2022-11-08 00:55:00|11022.6|11004.6|11026.9|11008.9|11029.1|11011.1|11022|11004|0
1667869200000|2022-11-08 01:00:00|11027.1|11009.1|11013.3|10995.3|11027.1|11009.1|11013|10995|0
1667869500000|2022-11-08 01:05:00|11013|10995|11015.1|10997.1|11016.8|10998.8|11012.6|10994.6|0
1667869800000|2022-11-08 01:10:00|11015.3|10997.3|11016.9|10998.9|11017.6|10999.6|11014.1|10996.1|0
1667870100000|2022-11-08 01:15:00|11016.8|10998.8|11017.8|10999.8|11018.8|11000.8|11014.9|10996.9|0
1667870400000|2022-11-08 01:20:00|11017.5|10999.5|11007.6|10989.6|11019.5|11001.5|11007.5|10989.5|0
1667870700000|2022-11-08 01:25:00|11008|10990|11014|10996|11016.4|10998.4|11007.4|10989.4|0
1667871000000|2022-11-08 01:30:00|11013.8|10995.8|11009|10991|11017.5|10999.5|11004.1|10986.1|0
1667871300000|2022-11-08 01:35:00|11009.4|10991.4|11011.3|10993.3|11015.5|10997.5|11008.8|10990.8|0
1667871600000|2022-11-08 01:40:00|11010.4|10992.4|11012.5|10994.5|11015|10997|11007.6|10989.6|0
1667871900000|2022-11-08 01:45:00|11012.9|10994.9|11011.1|10993.1|11016.1|10998.1|11008.8|10990.8|0
1667872200000|2022-11-08 01:50:00|11011.4|10993.4|11010|10992|11015.4|10997.4|11007|10989|0
1667872500000|2022-11-08 01:55:00|11010.3|10992.3|11013.9|10995.9|11015.8|10997.8|11010.3|10992.3|0
1667872800000|2022-11-08 02:00:00|11013.8|10995.8|11007.1|10989.1|11014|10996|11003.6|10985.6|0
1667873100000|2022-11-08 02:05:00|11007|10989|11001.4|10983.4|11007|10989|11000|10982|0
1667873400000|2022-11-08 02:10:00|11000.9|10982.9|10995.5|10977.5|11002.5|10984.5|10993.3|10975.3|0
1667873700000|2022-11-08 02:15:00|10995.4|10977.4|10999|10981|11001.8|10983.8|10995.4|10977.4|0
1667874000000|2022-11-08 02:20:00|10998.9|10980.9|11000|10982|11002.1|10984.1|10997.5|10979.5|0
1667874300000|2022-11-08 02:25:00|10999.9|10981.9|11000.8|10982.8|11002.1|10984.1|10997.4|10979.4|0
1667874600000|2022-11-08 02:30:00|11000.3|10982.3|10995.4|10977.4|11003.5|10985.5|10994.6|10976.6|0
1667874900000|2022-11-08 02:35:00|10995.8|10977.8|10996.4|10978.4|10998.1|10980.1|10993|10975|0
1667875200000|2022-11-08 02:40:00|10996.5|10978.5|10997.5|10979.5|10999|10981|10995.9|10977.9|0
1667875500000|2022-11-08 02:45:00|10997.4|10979.4|10992.3|10974.3|10998.5|10980.5|10991.1|10973.1|0
1667875800000|2022-11-08 02:50:00|10992.8|10974.8|10992.3|10974.3|10993.8|10975.8|10988.9|10970.9|0
1667876100000|2022-11-08 02:55:00|10992.5|10974.5|10987.1|10969.1|10993.1|10975.1|10987.1|10969.1|0
1667876400000|2022-11-08 03:00:00|10988.5|10970.5|10991.3|10973.3|10992|10974|10985.6|10967.6|0
1667876700000|2022-11-08 03:05:00|10990.8|10972.8|10995.8|10977.8|10996.4|10978.4|10990.5|10972.5|0
1667877000000|2022-11-08 03:10:00|10995.9|10977.9|10995.3|10977.3|10996.4|10978.4|10993|10975|0
1667877300000|2022-11-08 03:15:00|10995.8|10977.8|10995.5|10977.5|10997.4|10979.4|10994.1|10976.1|0
1667877600000|2022-11-08 03:20:00|10995.8|10977.8|10989.9|10971.9|10995.8|10977.8|10989.5|10971.5|0
1667877900000|2022-11-08 03:25:00|10990.3|10972.3|10996.6|10978.6|10996.8|10978.8|10989.8|10971.8|0
1667878200000|2022-11-08 03:30:00|10997.4|10979.4|10996.5|10978.5|10998.1|10980.1|10995.1|10977.1|0
1667878500000|2022-11-08 03:35:00|10996.8|10978.8|11002.6|10984.6|11004|10986|10996.3|10978.3|0
1667878800000|2022-11-08 03:40:00|11002.8|10984.8|11000.1|10982.1|11002.8|10984.8|10998.9|10980.9|0
1667879100000|2022-11-08 03:45:00|11000.3|10982.3|10998.5|10980.5|11001.1|10983.1|10997.6|10979.6|0
1667879400000|2022-11-08 03:50:00|10998.6|10980.6|11000.1|10982.1|11001.6|10983.6|10998.4|10980.4|0
1667879700000|2022-11-08 03:55:00|10999.8|10981.8|10995.6|10977.6|11001.5|10983.5|10995.5|10977.5|0
1667880000000|2022-11-08 04:00:00|10996|10978|10997.8|10979.8|11001.5|10983.5|10996|10978|0
1667880300000|2022-11-08 04:05:00|10997.6|10979.6|10992.8|10974.8|10998.3|10980.3|10992.8|10974.8|0
1667880600000|2022-11-08 04:10:00|10992.6|10974.6|10993.5|10975.5|10995.8|10977.8|10991.3|10973.3|0
1667880900000|2022-11-08 04:15:00|10993.6|10975.6|10986.5|10968.5|10994.6|10976.6|10986.3|10968.3|0
1667881200000|2022-11-08 04:20:00|10986.4|10968.4|10976.8|10958.8|10986.4|10968.4|10976.8|10958.8|0
1667881500000|2022-11-08 04:25:00|10976.4|10958.4|10975.6|10957.6|10978.9|10960.9|10975.4|10957.4|0
1667881800000|2022-11-08 04:30:00|10975.8|10957.8|10978.3|10960.3|10978.8|10960.8|10975.6|10957.6|0
1667882100000|2022-11-08 04:35:00|10978.1|10960.1|10978.6|10960.6|10979.8|10961.8|10976.9|10958.9|0
1667882400000|2022-11-08 04:40:00|10978.8|10960.8|10970.9|10952.9|10979.4|10961.4|10968.8|10950.8|0
1667882700000|2022-11-08 04:45:00|10970.5|10952.5|10977|10959|10978|10960|10970.3|10952.3|0
1667883000000|2022-11-08 04:50:00|10976.9|10958.9|10977.5|10959.5|10978.9|10960.9|10975.8|10957.8|0
1667883300000|2022-11-08 04:55:00|10977.6|10959.6|10977.6|10959.6|10978.4|10960.4|10975.4|10957.4|0
1667883600000|2022-11-08 05:00:00|10977.5|10959.5|10974.6|10956.6|10978.6|10960.6|10971.9|10953.9|0
1667883900000|2022-11-08 05:05:00|10974.5|10956.5|10967.8|10949.8|10976.4|10958.4|10967.5|10949.5|0
1667884200000|2022-11-08 05:10:00|10967.4|10949.4|10963.1|10945.1|10971.4|10953.4|10961.9|10943.9|0
1667884500000|2022-11-08 05:15:00|10963.3|10945.3|10962|10944|10963.8|10945.8|10957.5|10939.5|0
1667884800000|2022-11-08 05:20:00|10962.3|10944.3|10963.3|10945.3|10964.4|10946.4|10958.9|10940.9|0
1667885100000|2022-11-08 05:25:00|10963|10945|10964.5|10946.5|10965.8|10947.8|10962.3|10944.3|0
1667885400000|2022-11-08 05:30:00|10964.3|10946.3|10966|10948|10968.9|10950.9|10962.4|10944.4|0
1667885700000|2022-11-08 05:35:00|10965.9|10947.9|10961.9|10943.9|10966.1|10948.1|10961.9|10943.9|0
1667886000000|2022-11-08 05:40:00|10961.8|10943.8|10966|10948|10966.4|10948.4|10956.6|10938.6|0
1667886300000|2022-11-08 05:45:00|10966.1|10948.1|10965.1|10947.1|10969.3|10951.3|10963.8|10945.8|0
1667886600000|2022-11-08 05:50:00|10965|10947|10971.8|10953.8|10971.8|10953.8|10963.1|10945.1|0
1667886900000|2022-11-08 05:55:00|10972.3|10954.3|10965|10947|10972.3|10954.3|10963.8|10945.8|0
1667887200000|2022-11-08 06:00:00|10964.9|10946.9|10972.4|10954.4|10976.5|10958.5|10964.3|10946.3|0
1667887500000|2022-11-08 06:05:00|10971.4|10953.4|10973|10955|10973.4|10955.4|10968.8|10950.8|0
1667887800000|2022-11-08 06:10:00|10973.1|10955.1|10967.5|10949.5|10973.8|10955.8|10966.1|10948.1|0
1667888100000|2022-11-08 06:15:00|10967.9|10949.9|10970.8|10952.8|10971.1|10953.1|10966.5|10948.5|0
1667888400000|2022-11-08 06:20:00|10971.1|10953.1|10971.1|10953.1|10975.6|10957.6|10967.8|10949.8|0
1667888700000|2022-11-08 06:25:00|10970.5|10952.5|10971|10953|10974.5|10956.5|10967.8|10949.8|0
1667889000000|2022-11-08 06:30:00|10971.3|10953.3|10976.9|10958.9|10978|10960|10970|10952|0
1667889300000|2022-11-08 06:35:00|10976.8|10958.8|10976|10958|10977.1|10959.1|10973.1|10955.1|0
1667889600000|2022-11-08 06:40:00|10975.8|10957.8|10983.8|10965.8|10983.8|10965.8|10975.5|10957.5|0
1667889900000|2022-11-08 06:45:00|10982.9|10964.9|10979.3|10961.3|10983.3|10965.3|10978.1|10960.1|0
1667890200000|2022-11-08 06:50:00|10978.8|10960.8|10977.8|10959.8|10979.8|10961.8|10974.8|10956.8|0
1667890500000|2022-11-08 06:55:00|10977.9|10959.9|10978.6|10960.6|10979.3|10961.3|10973.5|10955.5|0
1667890800000|2022-11-08 07:00:00|10977.9|10959.9|10973.8|10955.8|10980|10962|10971.5|10953.5|0
1667891100000|2022-11-08 07:05:00|10974.6|10956.6|10965.4|10947.4|10977.5|10959.5|10964.9|10946.9|0
1667891400000|2022-11-08 07:10:00|10965.3|10947.3|10956.8|10938.8|10965.3|10947.3|10951.9|10933.9|0
1667891700000|2022-11-08 07:15:00|10958.3|10940.3|10954.6|10936.6|10958.5|10940.5|10950.3|10932.3|0
1667892000000|2022-11-08 07:20:00|10954.8|10936.8|10963.5|10945.5|10963.8|10945.8|10953|10935|0
1667892300000|2022-11-08 07:25:00|10963.4|10945.4|10967.8|10949.8|10967.8|10949.8|10960.6|10942.6|0
1667892600000|2022-11-08 07:30:00|10967|10949|10962|10944|10968|10950|10959.9|10941.9|0
1667892900000|2022-11-08 07:35:00|10961.9|10943.9|10958|10940|10964.8|10946.8|10957.5|10939.5|0
1667893200000|2022-11-08 07:40:00|10957.8|10939.8|10958|10940|10960.1|10942.1|10950.3|10932.3|0
1667893500000|2022-11-08 07:45:00|10958.5|10940.5|10957.9|10939.9|10959.6|10941.6|10954.3|10936.3|0
1667893800000|2022-11-08 07:50:00|10957.8|10939.8|10957.3|10939.3|10960.6|10942.6|10950.6|10932.6|0
1667894100000|2022-11-08 07:55:00|10957.4|10939.4|10955.4|10937.4|10961.5|10943.5|10954.1|10936.1|0
1667894400000|2022-11-08 08:00:00|10955.6|10937.6|10940.8|10922.8|10955.6|10937.6|10938.3|10920.3|0
1667894700000|2022-11-08 08:05:00|10940.6|10922.6|10947.3|10929.3|10952.5|10934.5|10939.5|10921.5|0
1667895000000|2022-11-08 08:10:00|10947.5|10929.5|10940.6|10922.6|10950.8|10932.8|10939.9|10921.9|0
1667895300000|2022-11-08 08:15:00|10940.8|10922.8|10936.6|10918.6|10943.3|10925.3|10927.1|10909.1|0
1667895600000|2022-11-08 08:20:00|10936.3|10918.3|10934.6|10916.6|10940.9|10922.9|10933.6|10915.6|0
1667895900000|2022-11-08 08:25:00|10934.9|10916.9|10947.8|10929.8|10948.9|10930.9|10932.1|10914.1|0
1667896200000|2022-11-08 08:30:00|10947.6|10929.6|10959.3|10941.3|10960.4|10942.4|10943.9|10925.9|0
1667896500000|2022-11-08 08:35:00|10959.4|10941.4|10966.6|10948.6|10966.8|10948.8|10955.8|10937.8|0
1667896800000|2022-11-08 08:40:00|10966|10948|10967.6|10949.6|10969.3|10951.3|10957|10939|0
1667897100000|2022-11-08 08:45:00|10967.5|10949.5|10968.6|10950.6|10969.1|10951.1|10960.5|10942.5|0
1667897400000|2022-11-08 08:50:00|10968.5|10950.5|10963.5|10945.5|10971.3|10953.3|10959.6|10941.6|0
1667897700000|2022-11-08 08:55:00|10963.8|10945.8|10979.1|10961.1|10984.1|10966.1|10963|10945|0
1667898000000|2022-11-08 09:00:00|10978.8|10960.8|10968.5|10950.5|10978.8|10960.8|10965.8|10947.8|0
1667898300000|2022-11-08 09:05:00|10968.3|10950.3|10976.1|10958.1|10977.9|10959.9|10967.8|10949.8|0
1667898600000|2022-11-08 09:10:00|10976.3|10958.3|10973.6|10955.6|10983.6|10965.6|10973.6|10955.6|0
1667898900000|2022-11-08 09:15:00|10974.1|10956.1|10977|10959|10980.1|10962.1|10971.9|10953.9|0
1667899200000|2022-11-08 09:20:00|10976.9|10958.9|10995.9|10977.9|10996.3|10978.3|10976.9|10958.9|0
1667899500000|2022-11-08 09:25:00|10995.6|10977.6|11009.4|10991.4|11010.8|10992.8|10993.6|10975.6|0
1667899800000|2022-11-08 09:30:00|11010.5|10992.5|11020|11002|11021|11003|11007|10989|0
1667900100000|2022-11-08 09:35:00|11020.6|11002.6|11020.8|11002.8|11025.8|11007.8|11016.1|10998.1|0
1667900400000|2022-11-08 09:40:00|11019.5|11001.5|11024.5|11006.5|11025.4|11007.4|11016.8|10998.8|0
1667900700000|2022-11-08 09:45:00|11024.8|11006.8|11018.3|11000.3|11025.5|11007.5|11016.8|10998.8|0
1667901000000|2022-11-08 09:50:00|11018.4|11000.4|11018.3|11000.3|11020.8|11002.8|11017.5|10999.5|0
1667901300000|2022-11-08 09:55:00|11017.6|10999.6|11030.3|11012.3|11030.4|11012.4|11015.4|10997.4|0
1667901600000|2022-11-08 10:00:00|11028|11010|11029.1|11011.1|11029.6|11011.6|11018.1|11000.1|0
1667901900000|2022-11-08 10:05:00|11029|11011|11041.3|11023.3|11043|11025|11026.5|11008.5|0
1667902200000|2022-11-08 10:10:00|11041.4|11023.4|11046.8|11028.8|11047.1|11029.1|11035.6|11017.6|0
1667902500000|2022-11-08 10:15:00|11047.4|11029.4|11034|11016|11047.4|11029.4|11033.3|11015.3|0
1667902800000|2022-11-08 10:20:00|11033.8|11015.8|11020.9|11002.9|11034|11016|11020.3|11002.3|0
1667903100000|2022-11-08 10:25:00|11020.5|11002.5|11024.5|11006.5|11025.5|11007.5|11018.6|11000.6|0
1667903400000|2022-11-08 10:30:00|11025.3|11007.3|11018.5|11000.5|11029.1|11011.1|11018.5|11000.5|0
1667903700000|2022-11-08 10:35:00|11018.6|11000.6|11020.3|11002.3|11025.1|11007.1|11017.3|10999.3|0
1667904000000|2022-11-08 10:40:00|11020.5|11002.5|11022.1|11004.1|11024.1|11006.1|11016.1|10998.1|0
1667904300000|2022-11-08 10:45:00|11022.3|11004.3|11022.3|11004.3|11024.1|11006.1|11019|11001|0
1667904600000|2022-11-08 10:50:00|11022|11004|11018|11000|11023.4|11005.4|11018|11000|0
1667904900000|2022-11-08 10:55:00|11018.1|11000.1|11007|10989|11018.1|11000.1|11006|10988|0
1667905200000|2022-11-08 11:00:00|11007.1|10989.1|11012.3|10994.3|11014.8|10996.8|11007.1|10989.1|0
1667905500000|2022-11-08 11:05:00|11012.5|10994.5|11020.8|11002.8|11020.9|11002.9|11012|10994|0
1667905800000|2022-11-08 11:10:00|11020.9|11002.9|11024|11006|11027.6|11009.6|11020.6|11002.6|0
1667906100000|2022-11-08 11:15:00|11024.8|11006.8|11024.1|11006.1|11028.3|11010.3|11021.4|11003.4|0
1667906400000|2022-11-08 11:20:00|11023.9|11005.9|11032.6|11014.6|11032.8|11014.8|11019|11001|0
1667906700000|2022-11-08 11:25:00|11033.3|11015.3|11032.6|11014.6|11037.3|11019.3|11029.3|11011.3|0
1667907000000|2022-11-08 11:30:00|11032.5|11014.5|11039.1|11021.1|11041.5|11023.5|11030.5|11012.5|0
1667907300000|2022-11-08 11:35:00|11039.3|11021.3|11042.6|11024.6|11043.3|11025.3|11035.1|11017.1|0
1667907600000|2022-11-08 11:40:00|11042.5|11024.5|11044.5|11026.5|11051.4|11033.4|11042.4|11024.4|0
1667907900000|2022-11-08 11:45:00|11046.5|11028.5|11057.6|11039.6|11061.1|11043.1|11045.5|11027.5|0
1667908200000|2022-11-08 11:50:00|11057.5|11039.5|11057.8|11039.8|11064.6|11046.6|11056.6|11038.6|0
1667908500000|2022-11-08 11:55:00|11057.5|11039.5|11057.9|11039.9|11062.1|11044.1|11056.9|11038.9|0
1667908800000|2022-11-08 12:00:00|11057.8|11039.8|11048.5|11030.5|11059.6|11041.6|11048|11030|0
1667909100000|2022-11-08 12:05:00|11048.6|11030.6|11051|11033|11057.9|11039.9|11045.5|11027.5|0
1667909400000|2022-11-08 12:10:00|11050.8|11032.8|11045.5|11027.5|11051.4|11033.4|11043.1|11025.1|0
1667909700000|2022-11-08 12:15:00|11044.8|11026.8|11037|11019|11044.8|11026.8|11025.3|11007.3|0
1667910000000|2022-11-08 12:20:00|11037.5|11019.5|11039.6|11021.6|11040.5|11022.5|11034.3|11016.3|0
1667910300000|2022-11-08 12:25:00|11040.3|11022.3|11037.6|11019.6|11042.1|11024.1|11034|11016|0
1667910600000|2022-11-08 12:30:00|11037.4|11019.4|11037.4|11019.4|11043.3|11025.3|11036.6|11018.6|0
1667910900000|2022-11-08 12:35:00|11037.5|11019.5|11033.9|11015.9|11042.5|11024.5|11030.1|11012.1|0
1667911200000|2022-11-08 12:40:00|11034.1|11016.1|11030.4|11012.4|11036|11018|11029.1|11011.1|0
1667911500000|2022-11-08 12:45:00|11029.9|11011.9|11039.1|11021.1|11039.1|11021.1|11029|11011|0
1667911800000|2022-11-08 12:50:00|11039.4|11021.4|11036.8|11018.8|11040.3|11022.3|11032.5|11014.5|0
1667912100000|2022-11-08 12:55:00|11036.5|11018.5|11045.8|11027.8|11048.6|11030.6|11035.4|11017.4|0
1667912400000|2022-11-08 13:00:00|11046|11028|11039.4|11021.4|11047.6|11029.6|11038.6|11020.6|0
1667912700000|2022-11-08 13:05:00|11039.1|11021.1|11023.4|11005.4|11039.1|11021.1|11023.4|11005.4|0
1667913000000|2022-11-08 13:10:00|11024.4|11006.4|11029.6|11011.6|11031.8|11013.8|11020.6|11002.6|0
1667913300000|2022-11-08 13:15:00|11028.4|11010.4|11025.9|11007.9|11034.1|11016.1|11025.4|11007.4|0
1667913600000|2022-11-08 13:20:00|11027.1|11009.1|11037.3|11019.3|11041.1|11023.1|11022.9|11004.9|0
1667913900000|2022-11-08 13:25:00|11036.9|11018.9|11030.6|11012.6|11041.1|11023.1|11029.6|11011.6|0
1667914200000|2022-11-08 13:30:00|11030.8|11012.8|11037.6|11019.6|11041|11023|11030.8|11012.8|0
1667914500000|2022-11-08 13:35:00|11037.1|11019.1|11052.4|11034.4|11058.4|11040.4|11036.3|11018.3|0
1667914800000|2022-11-08 13:40:00|11052.6|11034.6|11056.4|11038.4|11057.6|11039.6|11050.9|11032.9|0
1667915100000|2022-11-08 13:45:00|11056.6|11038.6|11058.1|11040.1|11060.4|11042.4|11050.6|11032.6|0
1667915400000|2022-11-08 13:50:00|11057.8|11039.8|11060.6|11042.6|11064.5|11046.5|11057.8|11039.8|0
1667915700000|2022-11-08 13:55:00|11060.9|11042.9|11053.1|11035.1|11061.4|11043.4|11052.3|11034.3|0
1667916000000|2022-11-08 14:00:00|11053.5|11035.5|11072.5|11054.5|11075.8|11057.8|11053.1|11035.1|0
1667916300000|2022-11-08 14:05:00|11072.4|11054.4|11067.6|11049.6|11076.5|11058.5|11066.4|11048.4|0
1667916600000|2022-11-08 14:10:00|11067.8|11049.8|11059.5|11041.5|11067.8|11049.8|11056.6|11038.6|0
1667916900000|2022-11-08 14:15:00|11060|11042|11058.5|11040.5|11063|11045|11056.6|11038.6|0
1667917200000|2022-11-08 14:20:00|11058.6|11040.6|11064.5|11046.5|11065.3|11047.3|11057.5|11039.5|0
1667917500000|2022-11-08 14:25:00|11064.8|11046.8|11047.1|11029.1|11064.8|11046.8|11046.5|11028.5|0
1667917800000|2022-11-08 14:30:00|11048.3|11030.3|11020.4|11002.4|11054|11036|11004.9|10986.9|0
1667918100000|2022-11-08 14:35:00|11019.4|11001.4|11008|10990|11024.6|11006.6|10998.6|10980.6|0
1667918400000|2022-11-08 14:40:00|11009.6|10991.6|11009.4|10991.4|11014.3|10996.3|10987.4|10969.4|0
1667918700000|2022-11-08 14:45:00|11006.4|10988.4|11009.3|10991.3|11013.6|10995.6|10979.1|10961.1|0
1667919000000|2022-11-08 14:50:00|11008.1|10990.1|11047.1|11029.1|11054.9|11036.9|11005.4|10987.4|0
1667919300000|2022-11-08 14:55:00|11049.1|11031.1|11038.1|11020.1|11056.6|11038.6|11036.5|11018.5|0
1667919600000|2022-11-08 15:00:00|11031.5|11013.5|11020.4|11002.4|11049.6|11031.6|11013.9|10995.9|0
1667919900000|2022-11-08 15:05:00|11020|11002|11032.9|11014.9|11048.6|11030.6|11018.1|11000.1|0
1667920200000|2022-11-08 15:10:00|11031.2|11013.2|11034.7|11016.7|11049.2|11031.2|11019.7|11001.7|0
1667920500000|2022-11-08 15:15:00|11035.4|11017.4|11060.2|11042.2|11070.2|11052.2|11031.1|11013.1|0
1667920800000|2022-11-08 15:20:00|11058.4|11040.4|11066.1|11048.1|11083.7|11065.7|11058.4|11040.4|0
1667921100000|2022-11-08 15:25:00|11065.7|11047.7|11062.4|11044.4|11073.4|11055.4|11055.9|11037.9|0
1667921400000|2022-11-08 15:30:00|11065.2|11047.2|11082.9|11064.9|11089.9|11071.9|11060.2|11042.2|0
1667921700000|2022-11-08 15:35:00|11083.7|11065.7|11086.7|11068.7|11099.2|11081.2|11077.9|11059.9|0
1667922000000|2022-11-08 15:40:00|11087.2|11069.2|11091.9|11073.9|11100.6|11082.6|11082.9|11064.9|0
1667922300000|2022-11-08 15:45:00|11093.4|11075.4|11104.2|11086.2|11107.9|11089.9|11087.8|11069.8|0
1667922600000|2022-11-08 15:50:00|11105.2|11087.2|11091.2|11073.2|11110.3|11092.3|11086.7|11068.7|0
1667922900000|2022-11-08 15:55:00|11091.6|11073.6|11101.2|11083.2|11104.7|11086.7|11088.8|11070.8|0
1667923200000|2022-11-08 16:00:00|11103.4|11085.4|11093.2|11075.2|11103.7|11085.7|11087.7|11069.7|0
1667923500000|2022-11-08 16:05:00|11092.9|11074.9|11111.4|11093.4|11114.2|11096.2|11083.7|11065.7|0
1667923800000|2022-11-08 16:10:00|11113.2|11095.2|11128.3|11110.3|11129.8|11111.8|11111.4|11093.4|0
1667924100000|2022-11-08 16:15:00|11128.7|11110.7|11128.9|11110.9|11136.4|11118.4|11123.7|11105.7|0
1667924400000|2022-11-08 16:20:00|11129.2|11111.2|11151.4|11133.4|11152.7|11134.7|11129.2|11111.2|0
1667924700000|2022-11-08 16:25:00|11152.2|11134.2|11160.7|11142.7|11162.4|11144.4|11148.9|11130.9|0
1667925000000|2022-11-08 16:30:00|11161.2|11143.2|11184.4|11166.4|11185.4|11167.4|11156.6|11138.6|0
1667925300000|2022-11-08 16:35:00|11184.3|11166.3|11194.9|11176.9|11196.3|11178.3|11181.3|11163.3|0
1667925600000|2022-11-08 16:40:00|11194.7|11176.7|11180.2|11162.2|11202.9|11184.9|11179.6|11161.6|0
1667925900000|2022-11-08 16:45:00|11180.3|11162.3|11162.8|11144.8|11183.2|11165.2|11160.2|11142.2|0
1667926200000|2022-11-08 16:50:00|11162.7|11144.7|11176.1|11158.1|11176.8|11158.8|11152.2|11134.2|0
1667926500000|2022-11-08 16:55:00|11176.9|11158.9|11170.8|11152.8|11176.9|11158.9|11161.7|11143.7|0
1667926800000|2022-11-08 17:00:00|11172.7|11154.7|11168.7|11150.7|11179.2|11161.2|11166.2|11148.2|0
1667927100000|2022-11-08 17:05:00|11168.1|11150.1|11176.2|11158.2|11176.9|11158.9|11164.4|11146.4|0
1667927400000|2022-11-08 17:10:00|11177.2|11159.2|11161.7|11143.7|11188.1|11170.1|11161.6|11143.6|0
1667927700000|2022-11-08 17:15:00|11162.1|11144.1|11158.7|11140.7|11163.7|11145.7|11150.4|11132.4|0
1667928000000|2022-11-08 17:20:00|11158.4|11140.4|11160.8|11142.8|11161.4|11143.4|11151.1|11133.1|0
1667928300000|2022-11-08 17:25:00|11160.7|11142.7|11169.7|11151.7|11171.3|11153.3|11154.7|11136.7|0
1667928600000|2022-11-08 17:30:00|11169.9|11151.9|11167.7|11149.7|11176.9|11158.9|11155.7|11137.7|0
1667928900000|2022-11-08 17:35:00|11167.9|11149.9|11172.7|11154.7|11172.9|11154.9|11155.2|11137.2|0
1667929200000|2022-11-08 17:40:00|11173|11155|11177.7|11159.7|11181.8|11163.8|11166|11148|0
1667929500000|2022-11-08 17:45:00|11179.4|11161.4|11174.8|11156.8|11182|11164|11168.5|11150.5|0
1667929800000|2022-11-08 17:50:00|11174.9|11156.9|11163.5|11145.5|11176.2|11158.2|11157.9|11139.9|0
1667930100000|2022-11-08 17:55:00|11163.8|11145.8|11173.2|11155.2|11178|11160|11163.8|11145.8|0
1667930400000|2022-11-08 18:00:00|11173.5|11155.5|11185.7|11167.7|11190|11172|11167.9|11149.9|0
1667930700000|2022-11-08 18:05:00|11185.5|11167.5|11188.2|11170.2|11190.9|11172.9|11174|11156|0
1667931000000|2022-11-08 18:10:00|11187.8|11169.8|11185|11167|11190|11172|11182.8|11164.8|0
1667931300000|2022-11-08 18:15:00|11184.8|11166.8|11157.5|11139.5|11185.7|11167.7|11157|11139|0
1667931600000|2022-11-08 18:20:00|11156.9|11138.9|11109.8|11091.8|11156.9|11138.9|11097.3|11079.3|0
1667931900000|2022-11-08 18:25:00|11110.3|11092.3|11073.8|11055.8|11110.3|11092.3|11064.5|11046.5|0
1667932200000|2022-11-08 18:30:00|11072|11054|11076.3|11058.3|11076.5|11058.5|11044|11026|0
1667932500000|2022-11-08 18:35:00|11075|11057|11084|11066|11088|11070|11068.5|11050.5|0
1667932800000|2022-11-08 18:40:00|11083.2|11065.2|11084.8|11066.8|11094.3|11076.3|11077.5|11059.5|0
1667933100000|2022-11-08 18:45:00|11084.5|11066.5|11068.3|11050.3|11090.5|11072.5|11067|11049|0
1667933400000|2022-11-08 18:50:00|11069.3|11051.3|11060|11042|11085.3|11067.3|11049.8|11031.8|0
1667933700000|2022-11-08 18:55:00|11064.5|11046.5|11015.5|10997.5|11068|11050|11003.4|10985.4|0
1667934000000|2022-11-08 19:00:00|11014.5|10996.5|11019|11001|11036.8|11018.8|11009.9|10991.9|0
1667934300000|2022-11-08 19:05:00|11018.9|11000.9|10991.3|10973.3|11026.3|11008.3|10988.5|10970.5|0
1667934600000|2022-11-08 19:10:00|10989.8|10971.8|11011.5|10993.5|11011.5|10993.5|10981.5|10963.5|0
1667934900000|2022-11-08 19:15:00|11011.2|10993.2|10995|10977|11018|11000|10993.3|10975.3|0
1667935200000|2022-11-08 19:20:00|10994.3|10976.3|10942.3|10924.3|11000|10982|10940|10922|0
1667935500000|2022-11-08 19:25:00|10944.4|10926.4|10917.2|10899.2|10944.4|10926.4|10915.5|10897.5|0
1667935800000|2022-11-08 19:30:00|10917.3|10899.3|10933.8|10915.8|10933.8|10915.8|10901.8|10883.8|0
1667936100000|2022-11-08 19:35:00|10934|10916|10969.3|10951.3|10972.9|10954.9|10928|10910|0
1667936400000|2022-11-08 19:40:00|10968.5|10950.5|10990.5|10972.5|11001.5|10983.5|10963.3|10945.3|0
1667936700000|2022-11-08 19:45:00|10989.8|10971.8|11003.2|10985.2|11009.5|10991.5|10981.4|10963.4|0
1667937000000|2022-11-08 19:50:00|11002.8|10984.8|11007|10989|11019|11001|10993|10975|0
1667937300000|2022-11-08 19:55:00|11006.5|10988.5|10995.3|10977.3|11012.5|10994.5|10994.8|10976.8|0
1667937600000|2022-11-08 20:00:00|10995|10977|11028.8|11010.8|11045.7|11027.7|10990|10972|0
1667937900000|2022-11-08 20:05:00|11029.5|11011.5|11031.3|11013.3|11044|11026|11018.2|11000.2|0
1667938200000|2022-11-08 20:10:00|11033.3|11015.3|11039|11021|11046.8|11028.8|11023.3|11005.3|0
1667938500000|2022-11-08 20:15:00|11039.3|11021.3|11053|11035|11057.8|11039.8|11032.8|11014.8|0
1667938800000|2022-11-08 20:20:00|11053.5|11035.5|11051.8|11033.8|11060.6|11042.6|11046.8|11028.8|0
1667939100000|2022-11-08 20:25:00|11053|11035|11086.1|11068.1|11086.3|11068.3|11050.1|11032.1|0
1667939400000|2022-11-08 20:30:00|11086.3|11068.3|11114.1|11096.1|11119.3|11101.3|11084.3|11066.3|0
1667939700000|2022-11-08 20:35:00|11112.8|11094.8|11105.3|11087.3|11131.6|11113.6|11102.3|11084.3|0
1667940000000|2022-11-08 20:40:00|11108.3|11090.3|11095.6|11077.6|11109.8|11091.8|11089.8|11071.8|0
1667940300000|2022-11-08 20:45:00|11096.1|11078.1|11103.3|11085.3|11122.3|11104.3|11095.5|11077.5|0
1667940600000|2022-11-08 20:50:00|11106.3|11088.3|11082.8|11064.8|11108.2|11090.2|11082.8|11064.8|0
1667940900000|2022-11-08 20:55:00|11080.8|11062.8|11066|11048|11080.8|11062.8|11061.1|11043.1|0
1667941200000|2022-11-08 21:00:00|11065.9|11047.9|11045.4|11027.4|11065.9|11047.9|11045.4|11027.4|0
1667941500000|2022-11-08 21:05:00|11046.4|11028.4|11037.4|11019.4|11051.1|11033.1|11037.4|11019.4|0
1667941800000|2022-11-08 21:10:00|11036.6|11018.6|11047.2|11029.2|11052.2|11034.2|11036.1|11018.1|0
1667942100000|2022-11-08 21:15:00|11047.1|11029.1|11047.4|11029.4|11048.9|11030.9|11042.4|11024.4|0
1667942400000|2022-11-08 21:20:00|11047.6|11029.6|11052.4|11034.4|11055.9|11037.9|11046.1|11028.1|0
1667942700000|2022-11-08 21:25:00|11052.2|11034.2|11053.4|11035.4|11054.6|11036.6|11051.1|11033.1|0
1667943000000|2022-11-08 21:30:00|11053.6|11035.6|11063.4|11045.4|11064|11046|11053.1|11035.1|0
1667943300000|2022-11-08 21:35:00|11063.2|11045.2|11057.5|11039.5|11065.9|11047.9|11056.1|11038.1|0
1667943600000|2022-11-08 21:40:00|11057.2|11039.2|11065.5|11047.5|11066|11048|11056.7|11038.7|0
1667943900000|2022-11-08 21:45:00|11065.4|11047.4|11070.4|11052.4|11070.4|11052.4|11061.5|11043.5|0
1667944200000|2022-11-08 21:50:00|11070.5|11052.5|11065.7|11047.7|11070.5|11052.5|11064.1|11046.1|0
1667944500000|2022-11-08 21:55:00|11065.9|11047.9|11060.2|11042.2|11066.1|11048.1|11059.4|11041.4|0
1667944800000|2022-11-08 22:00:00|11060.3|11042.3|11057.2|11039.2|11060.4|11042.4|11057.1|11039.1|0
1667945100000|2022-11-08 22:05:00|11057|11039|11055.4|11037.4|11057.6|11039.6|11055.4|11037.4|0
1667945400000|2022-11-08 22:10:00|11055.5|11037.5|11054.7|11036.7|11055.5|11037.5|11053.9|11035.9|0
1667945700000|2022-11-08 22:15:00|11053.9|11035.9|11056.8|11038.8|11056.8|11038.8|11053.7|11035.7|0
1667946000000|2022-11-08 22:20:00|11056.6|11038.6|11055.5|11037.5|11056.6|11038.6|11054.9|11036.9|0
1667946300000|2022-11-08 22:25:00|11055.6|11037.6|11056.9|11038.9|11057.8|11039.8|11055.5|11037.5|0
1667946600000|2022-11-08 22:30:00|11057|11039|11055.8|11037.8|11057.7|11039.7|11055.6|11037.6|0
1667946900000|2022-11-08 22:35:00|11055.3|11037.3|11057.7|11039.7|11059.5|11041.5|11054.9|11036.9|0
1667947200000|2022-11-08 22:40:00|11057.8|11039.8|11058.6|11040.6|11060.8|11042.8|11057.5|11039.5|0
1667947500000|2022-11-08 22:45:00|11057.6|11039.6|11052.2|11034.2|11057.6|11039.6|11052.1|11034.1|0
1667947800000|2022-11-08 22:50:00|11052.1|11034.1|11046.7|11028.7|11052.1|11034.1|11046.2|11028.2|0
1667948100000|2022-11-08 22:55:00|11046.4|11028.4|11049|11031|11050|11032|11045.2|11027.2|0
1667948400000|2022-11-08 23:00:00|11064.1|11046.1|11065.9|11047.9|11068.1|11050.1|11056.1|11038.1|0
1667948700000|2022-11-08 23:05:00|11065.4|11047.4|11072|11054|11076|11058|11065.4|11047.4|0
1667949000000|2022-11-08 23:10:00|11071.9|11053.9|11084.5|11066.5|11085.1|11067.1|11071.9|11053.9|0
1667949300000|2022-11-08 23:15:00|11084.7|11066.7|11083.9|11065.9|11089.5|11071.5|11082.9|11064.9|0
1667949600000|2022-11-08 23:20:00|11084.9|11066.9|11082.5|11064.5|11086|11068|11080|11062|0
1667949900000|2022-11-08 23:25:00|11083.2|11065.2|11090.4|11072.4|11090.6|11072.6|11081.4|11063.4|0
1667950200000|2022-11-08 23:30:00|11090.7|11072.7|11090.4|11072.4|11094.5|11076.5|11085.6|11067.6|0
1667950500000|2022-11-08 23:35:00|11089.9|11071.9|11092.4|11074.4|11094.7|11076.7|11089.9|11071.9|0
1667950800000|2022-11-08 23:40:00|11092|11074|11097|11079|11098.4|11080.4|11090|11072|0
1667951100000|2022-11-08 23:45:00|11096.7|11078.7|11095.6|11077.6|11096.7|11078.7|11087.4|11069.4|0
1667951400000|2022-11-08 23:50:00|11095.4|11077.4|11096.2|11078.2|11101.5|11083.5|11094.2|11076.2|0
1667951700000|2022-11-08 23:55:00|11096.1|11078.1|11097|11079|11100.1|11082.1|11094.5|11076.5|0
1667952000000|2022-11-09 00:00:00|11095.6|11077.6|11078.7|11060.7|11095.9|11077.9|11078.1|11060.1|0
1667952300000|2022-11-09 00:05:00|11080.4|11062.4|11070.2|11052.2|11083.9|11065.9|11066.2|11048.2|0
1667952600000|2022-11-09 00:10:00|11070.6|11052.6|11073.9|11055.9|11073.9|11055.9|11066.7|11048.7|0
1667952900000|2022-11-09 00:15:00|11073.7|11055.7|11074.2|11056.2|11078.7|11060.7|11072.6|11054.6|0
1667953200000|2022-11-09 00:20:00|11074.4|11056.4|11074.9|11056.9|11077.2|11059.2|11070|11052|0
1667953500000|2022-11-09 00:25:00|11074.7|11056.7|11075|11057|11076.5|11058.5|11072|11054|0
1667953800000|2022-11-09 00:30:00|11075.1|11057.1|11081|11063|11089.1|11071.1|11073.5|11055.5|0
1667954100000|2022-11-09 00:35:00|11080.6|11062.6|11085.2|11067.2|11087.5|11069.5|11079|11061|0
1667954400000|2022-11-09 00:40:00|11085.4|11067.4|11082|11064|11087.5|11069.5|11081.2|11063.2|0
1667954700000|2022-11-09 00:45:00|11081.5|11063.5|11063.1|11045.1|11083.4|11065.4|11063.1|11045.1|0
1667955000000|2022-11-09 00:50:00|11063.4|11045.4|11067.6|11049.6|11068.9|11050.9|11062.6|11044.6|0
1667955300000|2022-11-09 00:55:00|11067.5|11049.5|11073.5|11055.5|11073.6|11055.6|11066|11048|0
1667955600000|2022-11-09 01:00:00|11076.7|11058.7|11074.5|11056.5|11077.5|11059.5|11065|11047|0
1667955900000|2022-11-09 01:05:00|11074.1|11056.1|11083.6|11065.6|11083.6|11065.6|11071.2|11053.2|0
1667956200000|2022-11-09 01:10:00|11083.9|11065.9|11076.9|11058.9|11085|11067|11076.6|11058.6|0
1667956500000|2022-11-09 01:15:00|11077.6|11059.6|11076.6|11058.6|11082.2|11064.2|11070.7|11052.7|0
1667956800000|2022-11-09 01:20:00|11076.2|11058.2|11083.1|11065.1|11086.4|11068.4|11075.9|11057.9|0
1667957100000|2022-11-09 01:25:00|11082.6|11064.6|11086.6|11068.6|11086.7|11068.7|11079.7|11061.7|0
1667957400000|2022-11-09 01:30:00|11086.7|11068.7|11120.7|11102.7|11124.5|11106.5|11086.4|11068.4|0
1667957700000|2022-11-09 01:35:00|11120.9|11102.9|11111.7|11093.7|11135.2|11117.2|11111.6|11093.6|0
1667958000000|2022-11-09 01:40:00|11112.5|11094.5|11113|11095|11116|11098|11109.5|11091.5|0
1667958300000|2022-11-09 01:45:00|11112.6|11094.6|11115.5|11097.5|11121.4|11103.4|11110.5|11092.5|0
1667958600000|2022-11-09 01:50:00|11115.4|11097.4|11112|11094|11117.2|11099.2|11111.2|11093.2|0
1667958900000|2022-11-09 01:55:00|11111.4|11093.4|11095|11077|11111.4|11093.4|11089.6|11071.6|0
1667959200000|2022-11-09 02:00:00|11095.5|11077.5|11081.9|11063.9|11100.5|11082.5|11077.1|11059.1|0
1667959500000|2022-11-09 02:05:00|11081.6|11063.6|11090.1|11072.1|11090.2|11072.2|11080.9|11062.9|0
1667959800000|2022-11-09 02:10:00|11090.5|11072.5|11098.2|11080.2|11098.2|11080.2|11088.4|11070.4|0
1667960100000|2022-11-09 02:15:00|11098.6|11080.6|11112|11094|11113.2|11095.2|11098|11080|0
1667960400000|2022-11-09 02:20:00|11112.4|11094.4|11116|11098|11116.2|11098.2|11107.9|11089.9|0
1667960700000|2022-11-09 02:25:00|11115.9|11097.9|11116.4|11098.4|11119.2|11101.2|11113|11095|0
1667961000000|2022-11-09 02:30:00|11116.9|11098.9|11105.4|11087.4|11117|11099|11100.5|11082.5|0
1667961300000|2022-11-09 02:35:00|11105.9|11087.9|11107.9|11089.9|11108.5|11090.5|11100.9|11082.9|0
1667961600000|2022-11-09 02:40:00|11108.2|11090.2|11094.5|11076.5|11109.7|11091.7|11092.4|11074.4|0
1667961900000|2022-11-09 02:45:00|11094.7|11076.7|11097.9|11079.9|11103.5|11085.5|11093.5|11075.5|0
1667962200000|2022-11-09 02:50:00|11098|11080|11090.7|11072.7|11099.4|11081.4|11089.7|11071.7|0
1667962500000|2022-11-09 02:55:00|11090.6|11072.6|11093.9|11075.9|11094.9|11076.9|11083.6|11065.6|0
1667962800000|2022-11-09 03:00:00|11094.9|11076.9|11094|11076|11102.4|11084.4|11088|11070|0
1667963100000|2022-11-09 03:05:00|11094.2|11076.2|11090.6|11072.6|11101.6|11083.6|11089.7|11071.7|0
1667963400000|2022-11-09 03:10:00|11090.5|11072.5|11070.6|11052.6|11098.7|11080.7|11068.4|11050.4|0
1667963700000|2022-11-09 03:15:00|11070.9|11052.9|11077|11059|11078|11060|11068.5|11050.5|0
1667964000000|2022-11-09 03:20:00|11077.2|11059.2|11080|11062|11081.7|11063.7|11076|11058|0
1667964300000|2022-11-09 03:25:00|11080.1|11062.1|11070.2|11052.2|11080.1|11062.1|11061.2|11043.2|0
1667964600000|2022-11-09 03:30:00|11069.4|11051.4|11061.2|11043.2|11071.2|11053.2|11053.9|11035.9|0
1667964900000|2022-11-09 03:35:00|11061.9|11043.9|11055.9|11037.9|11068|11050|11047.9|11029.9|0
1667965200000|2022-11-09 03:40:00|11055|11037|11061.9|11043.9|11061.9|11043.9|11052.6|11034.6|0
1667965500000|2022-11-09 03:45:00|11062.1|11044.1|11070.9|11052.9|11072.7|11054.7|11058.7|11040.7|0
1667965800000|2022-11-09 03:50:00|11071|11053|11073.1|11055.1|11077.4|11059.4|11067.5|11049.5|0
1667966100000|2022-11-09 03:55:00|11073.2|11055.2|11065.2|11047.2|11078|11060|11065.1|11047.1|0
1667966400000|2022-11-09 04:00:00|11064.7|11046.7|11050.5|11032.5|11069.5|11051.5|11047.5|11029.5|0
1667966700000|2022-11-09 04:05:00|11049.4|11031.4|11052|11034|11054|11036|11048.5|11030.5|0
1667967000000|2022-11-09 04:10:00|11052.1|11034.1|11060.6|11042.6|11062|11044|11050.9|11032.9|0
1667967300000|2022-11-09 04:15:00|11061|11043|11064.6|11046.6|11065.1|11047.1|11058.1|11040.1|0
1667967600000|2022-11-09 04:20:00|11065.1|11047.1|11062.2|11044.2|11065.1|11047.1|11058.4|11040.4|0
1667967900000|2022-11-09 04:25:00|11062.5|11044.5|11071.2|11053.2|11071.7|11053.7|11062.5|11044.5|0
1667968200000|2022-11-09 04:30:00|11072|11054|11092.5|11074.5|11097|11079|11071.9|11053.9|0
1667968500000|2022-11-09 04:35:00|11092.4|11074.4|11102.4|11084.4|11105.2|11087.2|11088.9|11070.9|0
1667968800000|2022-11-09 04:40:00|11101.6|11083.6|11105.7|11087.7|11108.4|11090.4|11097.4|11079.4|0
1667969100000|2022-11-09 04:45:00|11106.2|11088.2|11095.7|11077.7|11110.6|11092.6|11094.9|11076.9|0
1667969400000|2022-11-09 04:50:00|11096.2|11078.2|11093.4|11075.4|11097.7|11079.7|11092.6|11074.6|0
1667969700000|2022-11-09 04:55:00|11093.2|11075.2|11100.9|11082.9|11101|11083|11093.2|11075.2|0
1667970000000|2022-11-09 05:00:00|11100.6|11082.6|11093.5|11075.5|11100.6|11082.6|11088.4|11070.4|0
1667970300000|2022-11-09 05:05:00|11093.7|11075.7|11095.7|11077.7|11104.5|11086.5|11092.9|11074.9|0
1667970600000|2022-11-09 05:10:00|11094.9|11076.9|11093.4|11075.4|11100.9|11082.9|11092|11074|0
1667970900000|2022-11-09 05:15:00|11092.7|11074.7|11092.4|11074.4|11097|11079|11091.4|11073.4|0
1667971200000|2022-11-09 05:20:00|11089.4|11071.4|11084.5|11066.5|11091.1|11073.1|11082.6|11064.6|0
1667971500000|2022-11-09 05:25:00|11085.2|11067.2|11085.7|11067.7|11094.4|11076.4|11084.5|11066.5|0
1667971800000|2022-11-09 05:30:00|11086|11068|11082.1|11064.1|11088.1|11070.1|11080.7|11062.7|0
1667972100000|2022-11-09 05:35:00|11081.5|11063.5|11067.2|11049.2|11082.6|11064.6|11067.2|11049.2|0
1667972400000|2022-11-09 05:40:00|11067.4|11049.4|11065.7|11047.7|11067.7|11049.7|11060|11042|0
1667972700000|2022-11-09 05:45:00|11065.6|11047.6|11071.5|11053.5|11073|11055|11065.5|11047.5|0
1667973000000|2022-11-09 05:50:00|11072.2|11054.2|11072.6|11054.6|11074.6|11056.6|11068.6|11050.6|0
1667973300000|2022-11-09 05:55:00|11072.7|11054.7|11071.5|11053.5|11075.7|11057.7|11070.4|11052.4|0
1667973600000|2022-11-09 06:00:00|11072.2|11054.2|11057.9|11039.9|11074|11056|11054.6|11036.6|0
1667973900000|2022-11-09 06:05:00|11057.7|11039.7|11052.9|11034.9|11067.5|11049.5|11051.4|11033.4|0
1667974200000|2022-11-09 06:10:00|11054.5|11036.5|11053|11035|11058.6|11040.6|11050.7|11032.7|0
1667974500000|2022-11-09 06:15:00|11053.1|11035.1|11058.6|11040.6|11060.7|11042.7|11052.2|11034.2|0
1667974800000|2022-11-09 06:20:00|11058.5|11040.5|11067.5|11049.5|11067.5|11049.5|11054.7|11036.7|0
1667975100000|2022-11-09 06:25:00|11066.6|11048.6|11066.2|11048.2|11074.2|11056.2|11065.5|11047.5|0
1667975400000|2022-11-09 06:30:00|11066.4|11048.4|11064.2|11046.2|11069|11051|11058.1|11040.1|0
1667975700000|2022-11-09 06:35:00|11062.6|11044.6|11060.2|11042.2|11067.7|11049.7|11058.9|11040.9|0
1667976000000|2022-11-09 06:40:00|11060|11042|11061.7|11043.7|11062.4|11044.4|11052|11034|0
1667976300000|2022-11-09 06:45:00|11061.4|11043.4|11057|11039|11061.5|11043.5|11054.4|11036.4|0
1667976600000|2022-11-09 06:50:00|11057.5|11039.5|11054.1|11036.1|11061.7|11043.7|11053|11035|0
1667976900000|2022-11-09 06:55:00|11054.5|11036.5|11054.9|11036.9|11057.2|11039.2|11051.2|11033.2|0
1667977200000|2022-11-09 07:00:00|11055.1|11037.1|11064|11046|11066.2|11048.2|11051.7|11033.7|0
1667977500000|2022-11-09 07:05:00|11064.5|11046.5|11067.1|11049.1|11070.4|11052.4|11060.9|11042.9|0
1667977800000|2022-11-09 07:10:00|11067|11049|11079.9|11061.9|11085.7|11067.7|11067|11049|0
1667978100000|2022-11-09 07:15:00|11079.7|11061.7|11086.9|11068.9|11088.6|11070.6|11079.2|11061.2|0
1667978400000|2022-11-09 07:20:00|11086.6|11068.6|11077.9|11059.9|11088.9|11070.9|11074.2|11056.2|0
1667978700000|2022-11-09 07:25:00|11077.7|11059.7|11084.7|11066.7|11086.2|11068.2|11075.7|11057.7|0
1667979000000|2022-11-09 07:30:00|11084.6|11066.6|11087.7|11069.7|11096|11078|11084.1|11066.1|0
1667979300000|2022-11-09 07:35:00|11087|11069|11083.5|11065.5|11087|11069|11075|11057|0
1667979600000|2022-11-09 07:40:00|11083.6|11065.6|11075.6|11057.6|11083.7|11065.7|11072|11054|0
1667979900000|2022-11-09 07:45:00|11076.7|11058.7|11067.9|11049.9|11081.1|11063.1|11066.5|11048.5|0
1667980200000|2022-11-09 07:50:00|11067.5|11049.5|11089.6|11071.6|11090|11072|11067.1|11049.1|0
1667980500000|2022-11-09 07:55:00|11089.5|11071.5|11089.5|11071.5|11098.7|11080.7|11087.4|11069.4|0
1667980800000|2022-11-09 08:00:00|11090.5|11072.5|11106.2|11088.2|11115.1|11097.1|11088.4|11070.4|0
1667981100000|2022-11-09 08:05:00|11105.9|11087.9|11113|11095|11125.9|11107.9|11105.4|11087.4|0
1667981400000|2022-11-09 08:10:00|11112.9|11094.9|11106|11088|11117.2|11099.2|11103.5|11085.5|0
1667981700000|2022-11-09 08:15:00|11105.2|11087.2|11104.2|11086.2|11108.7|11090.7|11093.5|11075.5|0
1667982000000|2022-11-09 08:20:00|11102.2|11084.2|11093|11075|11109|11091|11091.6|11073.6|0
1667982300000|2022-11-09 08:25:00|11093.1|11075.1|11096.7|11078.7|11104.2|11086.2|11087.7|11069.7|0
1667982600000|2022-11-09 08:30:00|11096|11078|11090.4|11072.4|11101.6|11083.6|11085.5|11067.5|0
1667982900000|2022-11-09 08:35:00|11090.5|11072.5|11099.2|11081.2|11101.7|11083.7|11088.2|11070.2|0
1667983200000|2022-11-09 08:40:00|11099.1|11081.1|11105.4|11087.4|11108.1|11090.1|11097.7|11079.7|0
1667983500000|2022-11-09 08:45:00|11105.5|11087.5|11080.6|11062.6|11111.7|11093.7|11079.7|11061.7|0
1667983800000|2022-11-09 08:50:00|11082.5|11064.5|11077.5|11059.5|11090.1|11072.1|11076.1|11058.1|0
1667984100000|2022-11-09 08:55:00|11077.9|11059.9|11081.6|11063.6|11082.5|11064.5|11074.2|11056.2|0
1667984400000|2022-11-09 09:00:00|11082.1|11064.1|11076.1|11058.1|11084.1|11066.1|11071|11053|0
1667984700000|2022-11-09 09:05:00|11076.9|11058.9|11062.5|11044.5|11077.6|11059.6|11061.9|11043.9|0
1667985000000|2022-11-09 09:10:00|11062.7|11044.7|11055.2|11037.2|11064.7|11046.7|11055.2|11037.2|0
1667985300000|2022-11-09 09:15:00|11054.6|11036.6|11042.4|11024.4|11055.1|11037.1|11040.2|11022.2|0
1667985600000|2022-11-09 09:20:00|11042.6|11024.6|11055.7|11037.7|11057.2|11039.2|11042.6|11024.6|0
1667985900000|2022-11-09 09:25:00|11055.6|11037.6|11053.9|11035.9|11060.5|11042.5|11053.2|11035.2|0
1667986200000|2022-11-09 09:30:00|11053.4|11035.4|11050.4|11032.4|11055.9|11037.9|11046|11028|0
1667986500000|2022-11-09 09:35:00|11050.5|11032.5|11048.7|11030.7|11058.6|11040.6|11047.9|11029.9|0
1667986800000|2022-11-09 09:40:00|11048.6|11030.6|11048.4|11030.4|11051.2|11033.2|11043.2|11025.2|0
1667987100000|2022-11-09 09:45:00|11047.5|11029.5|11018.5|11000.5|11049.2|11031.2|11017.7|10999.7|0
1667987400000|2022-11-09 09:50:00|11018.4|11000.4|11025.6|11007.6|11030|11012|11018.4|11000.4|0
1667987700000|2022-11-09 09:55:00|11026.6|11008.6|11017.6|10999.6|11026.6|11008.6|11005.6|10987.6|0
1667988000000|2022-11-09 10:00:00|11018.4|11000.4|11015.9|10997.9|11022.4|11004.4|11011.1|10993.1|0
1667988300000|2022-11-09 10:05:00|11016|10998|11009|10991|11016|10998|11005.5|10987.5|0
1667988600000|2022-11-09 10:10:00|11009.2|10991.2|10996.1|10978.1|11011.1|10993.1|10993.9|10975.9|0
1667988900000|2022-11-09 10:15:00|10996.2|10978.2|11003.7|10985.7|11008.6|10990.6|10991.9|10973.9|0
1667989200000|2022-11-09 10:20:00|11003.6|10985.6|11010.6|10992.6|11015|10997|11001.6|10983.6|0
1667989500000|2022-11-09 10:25:00|11009.9|10991.9|11010|10992|11012.6|10994.6|11002.4|10984.4|0
1667989800000|2022-11-09 10:30:00|11010.1|10992.1|11020.6|11002.6|11021.5|11003.5|11007.1|10989.1|0
1667990100000|2022-11-09 10:35:00|11020.5|11002.5|11031.7|11013.7|11031.7|11013.7|11020.5|11002.5|0
1667990400000|2022-11-09 10:40:00|11032|11014|11038.2|11020.2|11040.7|11022.7|11030.5|11012.5|0
1667990700000|2022-11-09 10:45:00|11037.4|11019.4|11037.4|11019.4|11045.7|11027.7|11034.4|11016.4|0
1667991000000|2022-11-09 10:50:00|11037.5|11019.5|11045.4|11027.4|11045.7|11027.7|11029|11011|0
1667991300000|2022-11-09 10:55:00|11045.2|11027.2|11043.2|11025.2|11051.4|11033.4|11040.4|11022.4|0
1667991600000|2022-11-09 11:00:00|11043.9|11025.9|11039.9|11021.9|11048.2|11030.2|11039.7|11021.7|0
1667991900000|2022-11-09 11:05:00|11040|11022|11050.7|11032.7|11053.7|11035.7|11037|11019|0
1667992200000|2022-11-09 11:10:00|11050.5|11032.5|11068.7|11050.7|11069|11051|11050.5|11032.5|0
1667992500000|2022-11-09 11:15:00|11068.1|11050.1|11073.4|11055.4|11074.6|11056.6|11063.7|11045.7|0
1667992800000|2022-11-09 11:20:00|11073.5|11055.5|11065.9|11047.9|11079|11061|11065.4|11047.4|0
1667993100000|2022-11-09 11:25:00|11065.6|11047.6|11069.2|11051.2|11071.6|11053.6|11060.1|11042.1|0
1667993400000|2022-11-09 11:30:00|11069.1|11051.1|11060.7|11042.7|11072.5|11054.5|11060|11042|0
1667993700000|2022-11-09 11:35:00|11060.1|11042.1|11069.7|11051.7|11074.9|11056.9|11050.1|11032.1|0
1667994000000|2022-11-09 11:40:00|11069.5|11051.5|11066.1|11048.1|11075.7|11057.7|11064.1|11046.1|0
1667994300000|2022-11-09 11:45:00|11065.9|11047.9|11064.4|11046.4|11066.9|11048.9|11059.2|11041.2|0
1667994600000|2022-11-09 11:50:00|11063|11045|11063.4|11045.4|11069.1|11051.1|11060.6|11042.6|0
1667994900000|2022-11-09 11:55:00|11064.1|11046.1|11059.6|11041.6|11064.4|11046.4|11050.9|11032.9|0
1667995200000|2022-11-09 12:00:00|11058.7|11040.7|11056|11038|11063.5|11045.5|11052.4|11034.4|0
1667995500000|2022-11-09 12:05:00|11055.6|11037.6|11042.2|11024.2|11056.4|11038.4|11038.7|11020.7|0
1667995800000|2022-11-09 12:10:00|11041.6|11023.6|11031.4|11013.4|11043.2|11025.2|11025.6|11007.6|0
1667996100000|2022-11-09 12:15:00|11031.9|11013.9|11031.4|11013.4|11034.9|11016.9|11026.2|11008.2|0
1667996400000|2022-11-09 12:20:00|11031|11013|11019|11001|11038.5|11020.5|11017.7|10999.7|0
1667996700000|2022-11-09 12:25:00|11019.5|11001.5|11027|11009|11030.1|11012.1|11019.5|11001.5|0
1667997000000|2022-11-09 12:30:00|11026.4|11008.4|11029.6|11011.6|11044.1|11026.1|11025.5|11007.5|0
1667997300000|2022-11-09 12:35:00|11030.7|11012.7|11039|11021|11040.5|11022.5|11030.7|11012.7|0
1667997600000|2022-11-09 12:40:00|11039.9|11021.9|11052.6|11034.6|11052.9|11034.9|11035.7|11017.7|0
1667997900000|2022-11-09 12:45:00|11053.7|11035.7|11053.7|11035.7|11060.5|11042.5|11053.4|11035.4|0
1667998200000|2022-11-09 12:50:00|11054.1|11036.1|11058.2|11040.2|11066.9|11048.9|11052.2|11034.2|0
1667998500000|2022-11-09 12:55:00|11058.5|11040.5|11063|11045|11069.6|11051.6|11058.2|11040.2|0
1667998800000|2022-11-09 13:00:00|11062.7|11044.7|11067|11049|11071.6|11053.6|11051.6|11033.6|0
1667999100000|2022-11-09 13:05:00|11066.5|11048.5|11043|11025|11066.7|11048.7|11043|11025|0
1667999400000|2022-11-09 13:10:00|11042.7|11024.7|11034.7|11016.7|11043|11025|11028.1|11010.1|0
1667999700000|2022-11-09 13:15:00|11034.4|11016.4|11028.2|11010.2|11035.7|11017.7|11024.7|11006.7|0
1668000000000|2022-11-09 13:20:00|11029.4|11011.4|11006.4|10988.4|11029.4|11011.4|11000.7|10982.7|0
1668000300000|2022-11-09 13:25:00|11004.6|10986.6|10993.7|10975.7|11008.7|10990.7|10981.9|10963.9|0
1668000600000|2022-11-09 13:30:00|10993.9|10975.9|11005.7|10987.7|11007.2|10989.2|10992.4|10974.4|0
1668000900000|2022-11-09 13:35:00|11006.4|10988.4|10993.1|10975.1|11006.6|10988.6|10984.1|10966.1|0
1668001200000|2022-11-09 13:40:00|10992.5|10974.5|11015.1|10997.1|11016.9|10998.9|10990.6|10972.6|0
1668001500000|2022-11-09 13:45:00|11019|11001|11023.1|11005.1|11026.9|11008.9|11013.4|10995.4|0
1668001800000|2022-11-09 13:50:00|11022.9|11004.9|10992.6|10974.6|11025.7|11007.7|10986.6|10968.6|0
1668002100000|2022-11-09 13:55:00|10992.1|10974.1|10994.4|10976.4|10999.5|10981.5|10983.4|10965.4|0
1668002400000|2022-11-09 14:00:00|10994.2|10976.2|11008.1|10990.1|11009.5|10991.5|10990.4|10972.4|0
1668002700000|2022-11-09 14:05:00|11007.9|10989.9|10999.9|10981.9|11009.9|10991.9|10995.1|10977.1|0
1668003000000|2022-11-09 14:10:00|10999.2|10981.2|11017.9|10999.9|11023.5|11005.5|10998.4|10980.4|0
1668003300000|2022-11-09 14:15:00|11019.4|11001.4|11010.2|10992.2|11020.6|11002.6|11007.7|10989.7|0
1668003600000|2022-11-09 14:20:00|11009.6|10991.6|10999.9|10981.9|11009.6|10991.6|10992.1|10974.1|0
1668003900000|2022-11-09 14:25:00|10999.1|10981.1|10990|10972|10999.1|10981.1|10977.9|10959.9|0
1668004200000|2022-11-09 14:30:00|10989.5|10971.5|10953.5|10935.5|10989.5|10971.5|10942.6|10924.6|0
1668004500000|2022-11-09 14:35:00|10951.9|10933.9|10964.1|10946.1|10975.9|10957.9|10944.4|10926.4|0
1668004800000|2022-11-09 14:40:00|10962.6|10944.6|10987.6|10969.6|10987.6|10969.6|10953.9|10935.9|0
1668005100000|2022-11-09 14:45:00|10986.9|10968.9|10975.5|10957.5|11011.2|10993.2|10965|10947|0
1668005400000|2022-11-09 14:50:00|10974.6|10956.6|10962.9|10944.9|10974.6|10956.6|10944|10926|0
1668005700000|2022-11-09 14:55:00|10960.9|10942.9|10948.4|10930.4|10967.5|10949.5|10933.6|10915.6|0
1668006000000|2022-11-09 15:00:00|10945.9|10927.9|10968.9|10950.9|10976.1|10958.1|10935|10917|0
1668006300000|2022-11-09 15:05:00|10968.4|10950.4|11007.9|10989.9|11010.4|10992.4|10967.2|10949.2|0
1668006600000|2022-11-09 15:10:00|11008.1|10990.1|11000.2|10982.2|11009.6|10991.6|10981.4|10963.4|0
1668006900000|2022-11-09 15:15:00|11000.9|10982.9|11002.6|10984.6|11019.9|11001.9|10984.7|10966.7|0
1668007200000|2022-11-09 15:20:00|11004.6|10986.6|11005.6|10987.6|11011.1|10993.1|10993.1|10975.1|0
1668007500000|2022-11-09 15:25:00|11006.1|10988.1|10964|10946|11009.5|10991.5|10960.6|10942.6|0
1668007800000|2022-11-09 15:30:00|10964.4|10946.4|10938.9|10920.9|10978.4|10960.4|10916.1|10898.1|0
1668008100000|2022-11-09 15:35:00|10936.1|10918.1|10940.1|10922.1|10952.7|10934.7|10926.4|10908.4|0
1668008400000|2022-11-09 15:40:00|10938.9|10920.9|10939.4|10921.4|10948.4|10930.4|10920.5|10902.5|0
1668008700000|2022-11-09 15:45:00|10938.7|10920.7|10946.1|10928.1|10950|10932|10932.7|10914.7|0
1668009000000|2022-11-09 15:50:00|10947.2|10929.2|10927.4|10909.4|10948.7|10930.7|10925.4|10907.4|0
1668009300000|2022-11-09 15:55:00|10925.4|10907.4|10923.7|10905.7|10939.4|10921.4|10902.5|10884.5|0
1668009600000|2022-11-09 16:00:00|10923|10905|10941.4|10923.4|10950.7|10932.7|10921.9|10903.9|0
1668009900000|2022-11-09 16:05:00|10941.1|10923.1|10956.2|10938.2|10962.9|10944.9|10929.6|10911.6|0
1668010200000|2022-11-09 16:10:00|10956.4|10938.4|10954.2|10936.2|10964.1|10946.1|10946.4|10928.4|0
1668010500000|2022-11-09 16:15:00|10954|10936|10962.6|10944.6|10977.9|10959.9|10952.6|10934.6|0
1668010800000|2022-11-09 16:20:00|10962.3|10944.3|10951.7|10933.7|10968.2|10950.2|10938.6|10920.6|0
1668011100000|2022-11-09 16:25:00|10953.1|10935.1|10959.1|10941.1|10973.6|10955.6|10952.3|10934.3|0
1668011400000|2022-11-09 16:30:00|10958.5|10940.5|10937.8|10919.8|10958.5|10940.5|10935.3|10917.3|0
1668011700000|2022-11-09 16:35:00|10938.1|10920.1|10947.7|10929.7|10951.8|10933.8|10934.6|10916.6|0
1668012000000|2022-11-09 16:40:00|10946.7|10928.7|10997.8|10979.8|10999.6|10981.6|10943.6|10925.6|0
1668012300000|2022-11-09 16:45:00|10999.1|10981.1|10986.1|10968.1|11003.1|10985.1|10986.1|10968.1|0
1668012600000|2022-11-09 16:50:00|10987.8|10969.8|10981.3|10963.3|10998.6|10980.6|10977.8|10959.8|0
1668012900000|2022-11-09 16:55:00|10980.8|10962.8|10956.3|10938.3|10984.3|10966.3|10953.6|10935.6|0
1668013200000|2022-11-09 17:00:00|10956.6|10938.6|10959.1|10941.1|10965.6|10947.6|10951.8|10933.8|0
1668013500000|2022-11-09 17:05:00|10959|10941|10945.8|10927.8|10961.5|10943.5|10936|10918|0
1668013800000|2022-11-09 17:10:00|10945.7|10927.7|10936.5|10918.5|10948.6|10930.6|10935.2|10917.2|0
1668014100000|2022-11-09 17:15:00|10936.8|10918.8|10937.6|10919.6|10942.6|10924.6|10924.3|10906.3|0
1668014400000|2022-11-09 17:20:00|10936.1|10918.1|10936.1|10918.1|10946.6|10928.6|10934.2|10916.2|0
1668014700000|2022-11-09 17:25:00|10936.5|10918.5|10932.3|10914.3|10941.6|10923.6|10921.6|10903.6|0
1668015000000|2022-11-09 17:30:00|10931.1|10913.1|10949.6|10931.6|10949.6|10931.6|10931.1|10913.1|0
1668015300000|2022-11-09 17:35:00|10946.6|10928.6|10925|10907|10949.3|10931.3|10925|10907|0
1668015600000|2022-11-09 17:40:00|10925.8|10907.8|10924.3|10906.3|10934.3|10916.3|10916.6|10898.6|0
1668015900000|2022-11-09 17:45:00|10923.1|10905.1|10931.9|10913.9|10933.1|10915.1|10922.3|10904.3|0
1668016200000|2022-11-09 17:50:00|10931.8|10913.8|10929.3|10911.3|10940.6|10922.6|10925.4|10907.4|0
1668016500000|2022-11-09 17:55:00|10928.3|10910.3|10934.3|10916.3|10935.8|10917.8|10921.6|10903.6|0
1668016800000|2022-11-09 18:00:00|10934.6|10916.6|10920.6|10902.6|10949.3|10931.3|10904.3|10886.3|0
1668017100000|2022-11-09 18:05:00|10921.3|10903.3|10923.3|10905.3|10927.1|10909.1|10909.8|10891.8|0
1668017400000|2022-11-09 18:10:00|10923.1|10905.1|10921.6|10903.6|10928.3|10910.3|10896.9|10878.9|0
1668017700000|2022-11-09 18:15:00|10920.8|10902.8|10918.3|10900.3|10927.7|10909.7|10912.6|10894.6|0
1668018000000|2022-11-09 18:20:00|10917.6|10899.6|10904.8|10886.8|10923.6|10905.6|10904.2|10886.2|0
1668018300000|2022-11-09 18:25:00|10904.3|10886.3|10893.1|10875.1|10910.6|10892.6|10887.6|10869.6|0
1668018600000|2022-11-09 18:30:00|10892.8|10874.8|10854.4|10836.4|10892.8|10874.8|10854.3|10836.3|0
1668018900000|2022-11-09 18:35:00|10853.8|10835.8|10843.3|10825.3|10853.8|10835.8|10838.3|10820.3|0
1668019200000|2022-11-09 18:40:00|10844.6|10826.6|10851.6|10833.6|10858.6|10840.6|10838.8|10820.8|0
1668019500000|2022-11-09 18:45:00|10851.9|10833.9|10841.1|10823.1|10851.9|10833.9|10831.6|10813.6|0
1668019800000|2022-11-09 18:50:00|10840.3|10822.3|10838.4|10820.4|10845.6|10827.6|10834.6|10816.6|0
1668020100000|2022-11-09 18:55:00|10838.6|10820.6|10853.6|10835.6|10854.4|10836.4|10831.9|10813.9|0
1668020400000|2022-11-09 19:00:00|10851.1|10833.1|10864.2|10846.2|10867.1|10849.1|10848.8|10830.8|0
1668020700000|2022-11-09 19:05:00|10861.1|10843.1|10873.1|10855.1|10880.1|10862.1|10855.3|10837.3|0
1668021000000|2022-11-09 19:10:00|10872.7|10854.7|10878.6|10860.6|10882.1|10864.1|10862.6|10844.6|0
1668021300000|2022-11-09 19:15:00|10877.8|10859.8|10873.8|10855.8|10877.9|10859.9|10861.3|10843.3|0
1668021600000|2022-11-09 19:20:00|10872.8|10854.8|10863.6|10845.6|10876.4|10858.4|10857.1|10839.1|0
1668021900000|2022-11-09 19:25:00|10864.1|10846.1|10873.8|10855.8|10879.6|10861.6|10863.8|10845.8|0
1668022200000|2022-11-09 19:30:00|10875.2|10857.2|10842.6|10824.6|10875.2|10857.2|10840.6|10822.6|0
1668022500000|2022-11-09 19:35:00|10842.1|10824.1|10833.1|10815.1|10847.1|10829.1|10827.4|10809.4|0
1668022800000|2022-11-09 19:40:00|10832.8|10814.8|10844.1|10826.1|10850.3|10832.3|10826.9|10808.9|0
1668023100000|2022-11-09 19:45:00|10842.8|10824.8|10829.1|10811.1|10849.3|10831.3|10819.1|10801.1|0
1668023400000|2022-11-09 19:50:00|10827.1|10809.1|10818.8|10800.8|10827.6|10809.6|10811.6|10793.6|0
1668023700000|2022-11-09 19:55:00|10819.1|10801.1|10821.4|10803.4|10822.6|10804.6|10813.4|10795.4|0
1668024000000|2022-11-09 20:00:00|10821.3|10803.3|10841.6|10823.6|10842.3|10824.3|10815.8|10797.8|0
1668024300000|2022-11-09 20:05:00|10842.8|10824.8|10855.6|10837.6|10869.2|10851.2|10839.6|10821.6|0
1668024600000|2022-11-09 20:10:00|10855.3|10837.3|10842.2|10824.2|10856.1|10838.1|10841.3|10823.3|0
1668024900000|2022-11-09 20:15:00|10841.6|10823.6|10853.8|10835.8|10853.8|10835.8|10839.7|10821.7|0
1668025200000|2022-11-09 20:20:00|10855.4|10837.4|10842.1|10824.1|10856.9|10838.9|10839.6|10821.6|0
1668025500000|2022-11-09 20:25:00|10843.1|10825.1|10849.1|10831.1|10853.9|10835.9|10838.9|10820.9|0
1668025800000|2022-11-09 20:30:00|10850|10832|10854.1|10836.1|10854.6|10836.6|10832.9|10814.9|0
1668026100000|2022-11-09 20:35:00|10855.4|10837.4|10833.9|10815.9|10856.9|10838.9|10833.9|10815.9|0
1668026400000|2022-11-09 20:40:00|10833.6|10815.6|10821.4|10803.4|10837.4|10819.4|10821.4|10803.4|0
1668026700000|2022-11-09 20:45:00|10821.6|10803.6|10804.4|10786.4|10830.1|10812.1|10798.9|10780.9|0
1668027000000|2022-11-09 20:50:00|10818.5|10800.5|10812.9|10794.9|10832.1|10814.1|10810.4|10792.4|0
1668027300000|2022-11-09 20:55:00|10806.6|10788.6|10807|10789|10819.2|10801.2|10804.9|10786.9|0
1668027600000|2022-11-09 21:00:00|10806.4|10788.4|10823.2|10805.2|10823.2|10805.2|10804.1|10786.1|0
1668027900000|2022-11-09 21:05:00|10821.6|10803.6|10819.4|10801.4|10824.1|10806.1|10818.9|10800.9|0
1668028200000|2022-11-09 21:10:00|10819.2|10801.2|10822|10804|10825.9|10807.9|10817.2|10799.2|0
1668028500000|2022-11-09 21:15:00|10821.1|10803.1|10812.4|10794.4|10823.5|10805.5|10811.6|10793.6|0
1668028800000|2022-11-09 21:20:00|10812.7|10794.7|10819.5|10801.5|10821.2|10803.2|10812|10794|0
1668029100000|2022-11-09 21:25:00|10819.1|10801.1|10819|10801|10820.5|10802.5|10818.2|10800.2|0
1668029400000|2022-11-09 21:30:00|10818.6|10800.6|10820.5|10802.5|10822.9|10804.9|10818.6|10800.6|0
1668029700000|2022-11-09 21:35:00|10820.4|10802.4|10816.7|10798.7|10820.9|10802.9|10813.5|10795.5|0
1668030000000|2022-11-09 21:40:00|10816.5|10798.5|10817|10799|10824.9|10806.9|10814.9|10796.9|0
1668030300000|2022-11-09 21:45:00|10819.1|10801.1|10825.5|10807.5|10827.7|10809.7|10818.7|10800.7|0
1668030600000|2022-11-09 21:50:00|10826.5|10808.5|10823|10805|10828.9|10810.9|10822.4|10804.4|0
1668030900000|2022-11-09 21:55:00|10822.9|10804.9|10819|10801|10825.9|10807.9|10816.6|10798.6|0
1668031200000|2022-11-09 22:00:00|10819.1|10801.1|10810.7|10792.7|10819.1|10801.1|10810.7|10792.7|0
1668031500000|2022-11-09 22:05:00|10811.7|10793.7|10808.4|10790.4|10811.7|10793.7|10808.1|10790.1|0
1668031800000|2022-11-09 22:10:00|10807.9|10789.9|10809.6|10791.6|10810.2|10792.2|10806.9|10788.9|0
1668032100000|2022-11-09 22:15:00|10809.7|10791.7|10809.8|10791.8|10811.5|10793.5|10808.9|10790.9|0
1668032400000|2022-11-09 22:20:00|10809.7|10791.7|10808.9|10790.9|10810.3|10792.3|10808.9|10790.9|0
1668032700000|2022-11-09 22:25:00|10808.7|10790.7|10807.5|10789.5|10810.4|10792.4|10805.6|10787.6|0
1668033000000|2022-11-09 22:30:00|10807.9|10789.9|10809.2|10791.2|10809.4|10791.4|10807.8|10789.8|0
1668033300000|2022-11-09 22:35:00|10809.6|10791.6|10809.5|10791.5|10810.9|10792.9|10808.7|10790.7|0
1668033600000|2022-11-09 22:40:00|10809.4|10791.4|10808.1|10790.1|10810|10792|10808.1|10790.1|0
1668033900000|2022-11-09 22:45:00|10808.4|10790.4|10809.3|10791.3|10809.3|10791.3|10807.9|10789.9|0
1668034200000|2022-11-09 22:50:00|10809.1|10791.1|10811.4|10793.4|10811.4|10793.4|10809.1|10791.1|0
1668034500000|2022-11-09 22:55:00|10811.6|10793.6|10814.4|10796.4|10814.4|10796.4|10811.6|10793.6|0
1668034800000|2022-11-09 23:00:00|10815.2|10797.2|10822.7|10804.7|10831.7|10813.7|10815.2|10797.2|0
1668035100000|2022-11-09 23:05:00|10823.1|10805.1|10823.2|10805.2|10828.6|10810.6|10820.1|10802.1|0
1668035400000|2022-11-09 23:10:00|10822.5|10804.5|10811.1|10793.1|10822.7|10804.7|10811.1|10793.1|0
1668035700000|2022-11-09 23:15:00|10811.9|10793.9|10819.7|10801.7|10820.9|10802.9|10811.2|10793.2|0
1668036000000|2022-11-09 23:20:00|10819.9|10801.9|10818|10800|10824|10806|10818|10800|0
1668036300000|2022-11-09 23:25:00|10818.2|10800.2|10820.2|10802.2|10822.5|10804.5|10817.1|10799.1|0
1668036600000|2022-11-09 23:30:00|10819.7|10801.7|10818.5|10800.5|10821.6|10803.6|10815.7|10797.7|0
1668036900000|2022-11-09 23:35:00|10818.4|10800.4|10815|10797|10819.9|10801.9|10815|10797|0
1668037200000|2022-11-09 23:40:00|10814.9|10796.9|10818.1|10800.1|10819.2|10801.2|10813.5|10795.5|0
1668037500000|2022-11-09 23:45:00|10818|10800|10824|10806|10825|10807|10817.7|10799.7|0
1668037800000|2022-11-09 23:50:00|10824.2|10806.2|10820.9|10802.9|10824.5|10806.5|10819.9|10801.9|0
1668038100000|2022-11-09 23:55:00|10821|10803|10821|10803|10822.1|10804.1|10816.1|10798.1|0
1668038400000|2022-11-10 00:00:00|10820.7|10802.7|10821.9|10803.9|10823.5|10805.5|10815.5|10797.5|0
1668038700000|2022-11-10 00:05:00|10820.7|10802.7|10828|10810|10828.5|10810.5|10819.7|10801.7|0
1668039000000|2022-11-10 00:10:00|10828.2|10810.2|10826.9|10808.9|10830.7|10812.7|10826|10808|0
1668039300000|2022-11-10 00:15:00|10826.7|10808.7|10833.2|10815.2|10833.9|10815.9|10826.1|10808.1|0
1668039600000|2022-11-10 00:20:00|10832.9|10814.9|10840.5|10822.5|10845.7|10827.7|10832.9|10814.9|0
1668039900000|2022-11-10 00:25:00|10840.7|10822.7|10839.9|10821.9|10842.2|10824.2|10839.1|10821.1|0
1668040200000|2022-11-10 00:30:00|10840|10822|10833.4|10815.4|10841.2|10823.2|10833|10815|0
1668040500000|2022-11-10 00:35:00|10833.2|10815.2|10843.4|10825.4|10844.2|10826.2|10832|10814|0
1668040800000|2022-11-10 00:40:00|10843.6|10825.6|10849|10831|10849.9|10831.9|10843.6|10825.6|0
1668041100000|2022-11-10 00:45:00|10849.7|10831.7|10845.7|10827.7|10852.5|10834.5|10845.4|10827.4|0
1668041400000|2022-11-10 00:50:00|10845.6|10827.6|10839.2|10821.2|10845.7|10827.7|10836.7|10818.7|0
1668041700000|2022-11-10 00:55:00|10839.7|10821.7|10845.4|10827.4|10846|10828|10837.5|10819.5|0
1668042000000|2022-11-10 01:00:00|10845.2|10827.2|10849.9|10831.9|10850.7|10832.7|10845.2|10827.2|0
1668042300000|2022-11-10 01:05:00|10850|10832|10852.5|10834.5|10859|10841|10847.2|10829.2|0
1668042600000|2022-11-10 01:10:00|10852.4|10834.4|10852.7|10834.7|10855.6|10837.6|10847.9|10829.9|0
1668042900000|2022-11-10 01:15:00|10852.9|10834.9|10857.9|10839.9|10858.6|10840.6|10851|10833|0
1668043200000|2022-11-10 01:20:00|10857.7|10839.7|10851.7|10833.7|10857.7|10839.7|10846.7|10828.7|0
1668043500000|2022-11-10 01:25:00|10851.9|10833.9|10852.6|10834.6|10855.1|10837.1|10849.2|10831.2|0
1668043800000|2022-11-10 01:30:00|10852.7|10834.7|10847.4|10829.4|10852.9|10834.9|10843.1|10825.1|0
1668044100000|2022-11-10 01:35:00|10847.2|10829.2|10848.9|10830.9|10852.4|10834.4|10845.5|10827.5|0
1668044400000|2022-11-10 01:40:00|10849.2|10831.2|10845.4|10827.4|10852.6|10834.6|10844.4|10826.4|0
1668044700000|2022-11-10 01:45:00|10844.7|10826.7|10842.2|10824.2|10845.4|10827.4|10837.5|10819.5|0
1668045000000|2022-11-10 01:50:00|10842.5|10824.5|10849.5|10831.5|10850.6|10832.6|10839.7|10821.7|0
1668045300000|2022-11-10 01:55:00|10849.6|10831.6|10843|10825|10851.9|10833.9|10842.7|10824.7|0
1668045600000|2022-11-10 02:00:00|10842.4|10824.4|10843.2|10825.2|10847.5|10829.5|10841.5|10823.5|0
1668045900000|2022-11-10 02:05:00|10843.6|10825.6|10832.1|10814.1|10843.7|10825.7|10828.5|10810.5|0
1668046200000|2022-11-10 02:10:00|10832.7|10814.7|10829|10811|10835.2|10817.2|10828.5|10810.5|0
1668046500000|2022-11-10 02:15:00|10828.6|10810.6|10833.6|10815.6|10834.4|10816.4|10827.4|10809.4|0
1668046800000|2022-11-10 02:20:00|10833.7|10815.7|10830.1|10812.1|10835.5|10817.5|10827.6|10809.6|0
1668047100000|2022-11-10 02:25:00|10830|10812|10830.2|10812.2|10835.1|10817.1|10828.2|10810.2|0
1668047400000|2022-11-10 02:30:00|10830.4|10812.4|10835.7|10817.7|10838.1|10820.1|10829.6|10811.6|0
1668047700000|2022-11-10 02:35:00|10835.6|10817.6|10839.7|10821.7|10840.4|10822.4|10835|10817|0
1668048000000|2022-11-10 02:40:00|10839.9|10821.9|10839.4|10821.4|10840.4|10822.4|10829.6|10811.6|0
1668048300000|2022-11-10 02:45:00|10839|10821|10831.4|10813.4|10839.6|10821.6|10824.5|10806.5|0
1668048600000|2022-11-10 02:50:00|10831.7|10813.7|10830.1|10812.1|10834.9|10816.9|10826|10808|0
1668048900000|2022-11-10 02:55:00|10830.5|10812.5|10837.4|10819.4|10838.2|10820.2|10829.9|10811.9|0
1668049200000|2022-11-10 03:00:00|10837.6|10819.6|10840.4|10822.4|10842.7|10824.7|10832.4|10814.4|0
1668049500000|2022-11-10 03:05:00|10840.7|10822.7|10846|10828|10849.5|10831.5|10840.7|10822.7|0
1668049800000|2022-11-10 03:10:00|10846.5|10828.5|10846.5|10828.5|10847.6|10829.6|10843.2|10825.2|0
1668050100000|2022-11-10 03:15:00|10846.7|10828.7|10843.1|10825.1|10849.4|10831.4|10841.9|10823.9|0
1668050400000|2022-11-10 03:20:00|10842.9|10824.9|10845.2|10827.2|10849.4|10831.4|10842.1|10824.1|0
1668050700000|2022-11-10 03:25:00|10845.5|10827.5|10840.7|10822.7|10845.5|10827.5|10839.2|10821.2|0
1668051000000|2022-11-10 03:30:00|10840.5|10822.5|10842|10824|10844.1|10826.1|10839.5|10821.5|0
1668051300000|2022-11-10 03:35:00|10841.5|10823.5|10842.9|10824.9|10844.4|10826.4|10840.9|10822.9|0
1668051600000|2022-11-10 03:40:00|10843|10825|10842.2|10824.2|10844.1|10826.1|10840|10822|0
1668051900000|2022-11-10 03:45:00|10843.2|10825.2|10840.4|10822.4|10843.6|10825.6|10839.5|10821.5|0
1668052200000|2022-11-10 03:50:00|10840.5|10822.5|10836.4|10818.4|10841.5|10823.5|10834.5|10816.5|0
1668052500000|2022-11-10 03:55:00|10836.2|10818.2|10838.1|10820.1|10839.7|10821.7|10833.1|10815.1|0
1668052800000|2022-11-10 04:00:00|10839.5|10821.5|10835.6|10817.6|10840.6|10822.6|10835.6|10817.6|0
1668053100000|2022-11-10 04:05:00|10835.7|10817.7|10836.9|10818.9|10838.4|10820.4|10834.5|10816.5|0
1668053400000|2022-11-10 04:10:00|10837.2|10819.2|10838.9|10820.9|10840.2|10822.2|10836.1|10818.1|0
1668053700000|2022-11-10 04:15:00|10839|10821|10838.4|10820.4|10840.7|10822.7|10836.1|10818.1|0
1668054000000|2022-11-10 04:20:00|10838.2|10820.2|10846.6|10828.6|10847|10829|10837.9|10819.9|0
1668054300000|2022-11-10 04:25:00|10846.7|10828.7|10845.9|10827.9|10851.6|10833.6|10845.2|10827.2|0
1668054600000|2022-11-10 04:30:00|10845.7|10827.7|10846.2|10828.2|10847.4|10829.4|10842.6|10824.6|0
1668054900000|2022-11-10 04:35:00|10846.1|10828.1|10846.1|10828.1|10849|10831|10845.6|10827.6|0
1668055200000|2022-11-10 04:40:00|10846|10828|10846.7|10828.7|10847.2|10829.2|10844.2|10826.2|0
1668055500000|2022-11-10 04:45:00|10846.6|10828.6|10846.5|10828.5|10847.6|10829.6|10843|10825|0
1668055800000|2022-11-10 04:50:00|10846.4|10828.4|10853.4|10835.4|10853.5|10835.5|10846.2|10828.2|0
1668056100000|2022-11-10 04:55:00|10853.1|10835.1|10853.9|10835.9|10855.7|10837.7|10851.4|10833.4|0
1668056400000|2022-11-10 05:00:00|10853.7|10835.7|10854.7|10836.7|10855.4|10837.4|10849.5|10831.5|0
1668056700000|2022-11-10 05:05:00|10854.5|10836.5|10865|10847|10865.4|10847.4|10853.2|10835.2|0
1668057000000|2022-11-10 05:10:00|10864.6|10846.6|10860.1|10842.1|10867.2|10849.2|10858.4|10840.4|0
1668057300000|2022-11-10 05:15:00|10860.2|10842.2|10860.7|10842.7|10864|10846|10858|10840|0
1668057600000|2022-11-10 05:20:00|10860.9|10842.9|10859|10841|10862.9|10844.9|10857.2|10839.2|0
1668057900000|2022-11-10 05:25:00|10858.9|10840.9|10856.1|10838.1|10862.2|10844.2|10854.4|10836.4|0
1668058200000|2022-11-10 05:30:00|10856.2|10838.2|10853.6|10835.6|10856.4|10838.4|10852|10834|0
1668058500000|2022-11-10 05:35:00|10854.1|10836.1|10855.5|10837.5|10857.9|10839.9|10853.7|10835.7|0
1668058800000|2022-11-10 05:40:00|10855.7|10837.7|10856|10838|10858|10840|10852|10834|0
1668059100000|2022-11-10 05:45:00|10856.5|10838.5|10857.1|10839.1|10859.6|10841.6|10855.4|10837.4|0
1668059400000|2022-11-10 05:50:00|10857|10839|10853.6|10835.6|10857|10839|10852.7|10834.7|0
1668059700000|2022-11-10 05:55:00|10853.4|10835.4|10854.6|10836.6|10858.2|10840.2|10852.7|10834.7|0
1668060000000|2022-11-10 06:00:00|10855.1|10837.1|10854.6|10836.6|10855.7|10837.7|10847.9|10829.9|0
1668060300000|2022-11-10 06:05:00|10854.7|10836.7|10855.2|10837.2|10856.6|10838.6|10850.9|10832.9|0
1668060600000|2022-11-10 06:10:00|10855.4|10837.4|10856.7|10838.7|10856.7|10838.7|10854|10836|0
1668060900000|2022-11-10 06:15:00|10857.7|10839.7|10850.5|10832.5|10859.7|10841.7|10850.4|10832.4|0
1668061200000|2022-11-10 06:20:00|10850.4|10832.4|10848.9|10830.9|10851.4|10833.4|10846.5|10828.5|0
1668061500000|2022-11-10 06:25:00|10848.6|10830.6|10842.1|10824.1|10850.9|10832.9|10840|10822|0
1668061800000|2022-11-10 06:30:00|10843.4|10825.4|10840.5|10822.5|10844.2|10826.2|10838.5|10820.5|0
1668062100000|2022-11-10 06:35:00|10840.9|10822.9|10844|10826|10844.5|10826.5|10840.5|10822.5|0
1668062400000|2022-11-10 06:40:00|10844.1|10826.1|10844.5|10826.5|10844.7|10826.7|10839.9|10821.9|0
1668062700000|2022-11-10 06:45:00|10844.4|10826.4|10846.7|10828.7|10847.2|10829.2|10843.9|10825.9|0
1668063000000|2022-11-10 06:50:00|10846.1|10828.1|10846.6|10828.6|10848.4|10830.4|10843.9|10825.9|0
1668063300000|2022-11-10 06:55:00|10847.2|10829.2|10851.7|10833.7|10852.2|10834.2|10845.7|10827.7|0
1668063600000|2022-11-10 07:00:00|10852.7|10834.7|10856.7|10838.7|10857.6|10839.6|10843.9|10825.9|0
1668063900000|2022-11-10 07:05:00|10856.9|10838.9|10856|10838|10863.1|10845.1|10855|10837|0
1668064200000|2022-11-10 07:10:00|10856.7|10838.7|10851.7|10833.7|10857.1|10839.1|10846.5|10828.5|0
1668064500000|2022-11-10 07:15:00|10850.9|10832.9|10853.7|10835.7|10857.9|10839.9|10850.9|10832.9|0
1668064800000|2022-11-10 07:20:00|10853.9|10835.9|10840.4|10822.4|10853.9|10835.9|10840.2|10822.2|0
1668065100000|2022-11-10 07:25:00|10840.5|10822.5|10825.5|10807.5|10843|10825|10825.4|10807.4|0
1668065400000|2022-11-10 07:30:00|10825.1|10807.1|10817.6|10799.6|10825.7|10807.7|10816.7|10798.7|0
1668065700000|2022-11-10 07:35:00|10818.1|10800.1|10825.7|10807.7|10825.7|10807.7|10817|10799|0
1668066000000|2022-11-10 07:40:00|10825.5|10807.5|10832.6|10814.6|10834.6|10816.6|10823.7|10805.7|0
1668066300000|2022-11-10 07:45:00|10833|10815|10829.1|10811.1|10834.5|10816.5|10827.9|10809.9|0
1668066600000|2022-11-10 07:50:00|10829.2|10811.2|10829.1|10811.1|10833.2|10815.2|10825.2|10807.2|0
1668066900000|2022-11-10 07:55:00|10828.9|10810.9|10832.4|10814.4|10836.6|10818.6|10827.9|10809.9|0
1668067200000|2022-11-10 08:00:00|10833.4|10815.4|10842.6|10824.6|10847.5|10829.5|10827.4|10809.4|0
1668067500000|2022-11-10 08:05:00|10842.9|10824.9|10847|10829|10854.7|10836.7|10840.1|10822.1|0
1668067800000|2022-11-10 08:10:00|10848.6|10830.6|10834.1|10816.1|10849.7|10831.7|10833.4|10815.4|0
1668068100000|2022-11-10 08:15:00|10834.4|10816.4|10846.5|10828.5|10847.4|10829.4|10829.5|10811.5|0
1668068400000|2022-11-10 08:20:00|10846.2|10828.2|10836.1|10818.1|10847.9|10829.9|10834.4|10816.4|0
1668068700000|2022-11-10 08:25:00|10836.2|10818.2|10846|10828|10849.9|10831.9|10835.2|10817.2|0
1668069000000|2022-11-10 08:30:00|10846.5|10828.5|10849.2|10831.2|10851.4|10833.4|10841|10823|0
1668069300000|2022-11-10 08:35:00|10850.1|10832.1|10858.4|10840.4|10858.4|10840.4|10844.7|10826.7|0
1668069600000|2022-11-10 08:40:00|10857.6|10839.6|10859.9|10841.9|10863.5|10845.5|10851.1|10833.1|0
1668069900000|2022-11-10 08:45:00|10859.4|10841.4|10849.2|10831.2|10860.9|10842.9|10844.7|10826.7|0
1668070200000|2022-11-10 08:50:00|10849.9|10831.9|10845.5|10827.5|10850|10832|10841.6|10823.6|0
1668070500000|2022-11-10 08:55:00|10845.7|10827.7|10838.5|10820.5|10849.5|10831.5|10838.5|10820.5|0
1668070800000|2022-11-10 09:00:00|10837.6|10819.6|10834.7|10816.7|10841.7|10823.7|10830.7|10812.7|0
1668071100000|2022-11-10 09:05:00|10834.4|10816.4|10839.5|10821.5|10841.7|10823.7|10829.7|10811.7|0
1668071400000|2022-11-10 09:10:00|10839.4|10821.4|10837|10819|10843.4|10825.4|10834.1|10816.1|0
1668071700000|2022-11-10 09:15:00|10836.7|10818.7|10829|10811|10840.6|10822.6|10826.2|10808.2|0
1668072000000|2022-11-10 09:20:00|10829.9|10811.9|10840.1|10822.1|10842.2|10824.2|10829.1|10811.1|0
1668072300000|2022-11-10 09:25:00|10840.2|10822.2|10842.1|10824.1|10843.1|10825.1|10837.7|10819.7|0
1668072600000|2022-11-10 09:30:00|10842.6|10824.6|10844|10826|10847.2|10829.2|10841|10823|0
1668072900000|2022-11-10 09:35:00|10844.1|10826.1|10851.7|10833.7|10852.2|10834.2|10841.9|10823.9|0
1668073200000|2022-11-10 09:40:00|10851.6|10833.6|10845|10827|10853.1|10835.1|10843.4|10825.4|0
1668073500000|2022-11-10 09:45:00|10845.1|10827.1|10847.4|10829.4|10852.2|10834.2|10844.2|10826.2|0
1668073800000|2022-11-10 09:50:00|10848.1|10830.1|10843|10825|10850.1|10832.1|10841.6|10823.6|0
1668074100000|2022-11-10 09:55:00|10843.1|10825.1|10840.2|10822.2|10845.5|10827.5|10838.4|10820.4|0
1668074400000|2022-11-10 10:00:00|10840|10822|10836.9|10818.9|10843.2|10825.2|10836|10818|0
1668074700000|2022-11-10 10:05:00|10838|10820|10838.7|10820.7|10842.2|10824.2|10836.2|10818.2|0
1668075000000|2022-11-10 10:10:00|10838.5|10820.5|10827.9|10809.9|10838.7|10820.7|10826|10808|0
1668075300000|2022-11-10 10:15:00|10827.7|10809.7|10829.5|10811.5|10832.4|10814.4|10823.4|10805.4|0
1668075600000|2022-11-10 10:20:00|10828.9|10810.9|10827.9|10809.9|10832.1|10814.1|10826.1|10808.1|0
1668075900000|2022-11-10 10:25:00|10827.5|10809.5|10831.6|10813.6|10831.6|10813.6|10819.4|10801.4|0
1668076200000|2022-11-10 10:30:00|10831.5|10813.5|10833.4|10815.4|10835.4|10817.4|10828.1|10810.1|0
1668076500000|2022-11-10 10:35:00|10833.7|10815.7|10833.9|10815.9|10835.2|10817.2|10827.7|10809.7|0
1668076800000|2022-11-10 10:40:00|10833.7|10815.7|10841|10823|10842.7|10824.7|10833.2|10815.2|0
1668077100000|2022-11-10 10:45:00|10841.4|10823.4|10834.2|10816.2|10842.7|10824.7|10833.9|10815.9|0
1668077400000|2022-11-10 10:50:00|10834|10816|10830.7|10812.7|10836.6|10818.6|10830.1|10812.1|0
1668077700000|2022-11-10 10:55:00|10830.6|10812.6|10860.7|10842.7|10860.7|10842.7|10828.9|10810.9|0
1668078000000|2022-11-10 11:00:00|10858.7|10840.7|10847.2|10829.2|10861.7|10843.7|10831.7|10813.7|0
1668078300000|2022-11-10 11:05:00|10847.7|10829.7|10850.5|10832.5|10853.9|10835.9|10841.5|10823.5|0
1668078600000|2022-11-10 11:10:00|10850.6|10832.6|10854.6|10836.6|10860.2|10842.2|10848.6|10830.6|0
1668078900000|2022-11-10 11:15:00|10855.5|10837.5|10855.5|10837.5|10859.5|10841.5|10851.9|10833.9|0
1668079200000|2022-11-10 11:20:00|10856.5|10838.5|10868.7|10850.7|10874.4|10856.4|10855.5|10837.5|0
1668079500000|2022-11-10 11:25:00|10868.9|10850.9|10863.9|10845.9|10871|10853|10861.4|10843.4|0
1668079800000|2022-11-10 11:30:00|10862.9|10844.9|10866|10848|10866.6|10848.6|10861.4|10843.4|0
1668080100000|2022-11-10 11:35:00|10869.2|10851.2|10871|10853|10872.2|10854.2|10858.5|10840.5|0
1668080400000|2022-11-10 11:40:00|10870.5|10852.5|10871.7|10853.7|10878.2|10860.2|10869.7|10851.7|0
1668080700000|2022-11-10 11:45:00|10872|10854|10869|10851|10880.5|10862.5|10868.9|10850.9|0
1668081000000|2022-11-10 11:50:00|10868.6|10850.6|10868.1|10850.1|10870.1|10852.1|10863.1|10845.1|0
1668081300000|2022-11-10 11:55:00|10868.2|10850.2|10860|10842|10868.2|10850.2|10859.5|10841.5|0
1668081600000|2022-11-10 12:00:00|10860.9|10842.9|10856.7|10838.7|10861.2|10843.2|10854.4|10836.4|0
1668081900000|2022-11-10 12:05:00|10857|10839|10857.5|10839.5|10863|10845|10855.2|10837.2|0
1668082200000|2022-11-10 12:10:00|10857|10839|10863.6|10845.6|10866|10848|10857|10839|0
1668082500000|2022-11-10 12:15:00|10864.2|10846.2|10861.2|10843.2|10864.4|10846.4|10859.6|10841.6|0
1668082800000|2022-11-10 12:20:00|10861.4|10843.4|10854.7|10836.7|10866.4|10848.4|10850.2|10832.2|0
1668083100000|2022-11-10 12:25:00|10854.4|10836.4|10854.2|10836.2|10857.6|10839.6|10851.1|10833.1|0
1668083400000|2022-11-10 12:30:00|10854|10836|10853|10835|10856.4|10838.4|10850.7|10832.7|0
1668083700000|2022-11-10 12:35:00|10852.2|10834.2|10846.4|10828.4|10852.7|10834.7|10843.9|10825.9|0
1668084000000|2022-11-10 12:40:00|10846|10828|10844|10826|10848.4|10830.4|10841|10823|0
1668084300000|2022-11-10 12:45:00|10843.7|10825.7|10847.1|10829.1|10852.2|10834.2|10841|10823|0
1668084600000|2022-11-10 12:50:00|10847|10829|10840|10822|10851.5|10833.5|10840|10822|0
1668084900000|2022-11-10 12:55:00|10840.6|10822.6|10855|10837|10857.4|10839.4|10840.1|10822.1|0
1668085200000|2022-11-10 13:00:00|10857|10839|10860.6|10842.6|10862.7|10844.7|10851.4|10833.4|0
1668085500000|2022-11-10 13:05:00|10860.2|10842.2|10852.7|10834.7|10861.7|10843.7|10847.6|10829.6|0
1668085800000|2022-11-10 13:10:00|10852.9|10834.9|10872.9|10854.9|10873.6|10855.6|10852.2|10834.2|0
1668086100000|2022-11-10 13:15:00|10873|10855|10867.5|10849.5|10873.1|10855.1|10861.1|10843.1|0
1668086400000|2022-11-10 13:20:00|10867.7|10849.7|10857.1|10839.1|10869.2|10851.2|10855.5|10837.5|0
1668086700000|2022-11-10 13:25:00|10856.5|10838.5|10854.2|10836.2|10861.4|10843.4|10849.4|10831.4|0
1668087000000|2022-11-10 13:30:00|10849.6|10831.6|11169.1|11151.1|11228.4|11210.4|10827.4|10809.4|0
1668087300000|2022-11-10 13:35:00|11166.1|11148.1|11218.7|11200.7|11225.6|11207.6|11159.6|11141.6|0
1668087600000|2022-11-10 13:40:00|11218.6|11200.6|11237|11219|11237|11219|11204.2|11186.2|0
1668087900000|2022-11-10 13:45:00|11235.7|11217.7|11269.2|11251.2|11275.9|11257.9|11230.5|11212.5|0
1668088200000|2022-11-10 13:50:00|11269.1|11251.1|11251.4|11233.4|11269.1|11251.1|11234.6|11216.6|0
1668088500000|2022-11-10 13:55:00|11253.7|11235.7|11281.5|11263.5|11290|11272|11240.6|11222.6|0
1668088800000|2022-11-10 14:00:00|11280.5|11262.5|11258.7|11240.7|11292.1|11274.1|11254.4|11236.4|0
1668089100000|2022-11-10 14:05:00|11262|11244|11267|11249|11272.6|11254.6|11254.1|11236.1|0
1668089400000|2022-11-10 14:10:00|11268.5|11250.5|11291.1|11273.1|11291.1|11273.1|11264|11246|0
1668089700000|2022-11-10 14:15:00|11292.2|11274.2|11301.6|11283.6|11302.7|11284.7|11284.6|11266.6|0
1668090000000|2022-11-10 14:20:00|11302.1|11284.1|11321.1|11303.1|11321.6|11303.6|11290.4|11272.4|0
1668090300000|2022-11-10 14:25:00|11321.6|11303.6|11332.1|11314.1|11337.7|11319.7|11309.6|11291.6|0
1668090600000|2022-11-10 14:30:00|11337.6|11319.6|11314.9|11296.9|11369.5|11351.5|11308.1|11290.1|0
1668090900000|2022-11-10 14:35:00|11320.1|11302.1|11304.1|11286.1|11347.1|11329.1|11288.4|11270.4|0
1668091200000|2022-11-10 14:40:00|11307.6|11289.6|11288.7|11270.7|11312.4|11294.4|11246.1|11228.1|0
1668091500000|2022-11-10 14:45:00|11294.7|11276.7|11352.6|11334.6|11353.9|11335.9|11288|11270|0
1668091800000|2022-11-10 14:50:00|11355.1|11337.1|11369.9|11351.9|11374.6|11356.6|11343.1|11325.1|0
1668092100000|2022-11-10 14:55:00|11374.1|11356.1|11427.4|11409.4|11430.4|11412.4|11371.6|11353.6|0
1668092400000|2022-11-10 15:00:00|11434.1|11416.1|11413.6|11395.6|11443.7|11425.7|11403.1|11385.1|0
1668092700000|2022-11-10 15:05:00|11413.4|11395.4|11418.9|11400.9|11428.6|11410.6|11402.1|11384.1|0
1668093000000|2022-11-10 15:10:00|11423.9|11405.9|11395.5|11377.5|11431.6|11413.6|11395.5|11377.5|0
1668093300000|2022-11-10 15:15:00|11397.7|11379.7|11398|11380|11415.7|11397.7|11382.7|11364.7|0
1668093600000|2022-11-10 15:20:00|11397.4|11379.4|11410.4|11392.4|11417.5|11399.5|11383.4|11365.4|0
1668093900000|2022-11-10 15:25:00|11409.3|11391.3|11398.8|11380.8|11410.9|11392.9|11390|11372|0
1668094200000|2022-11-10 15:30:00|11399.4|11381.4|11374.4|11356.4|11406.9|11388.9|11356.7|11338.7|0
1668094500000|2022-11-10 15:35:00|11373.9|11355.9|11339|11321|11380.3|11362.3|11338.4|11320.4|0
1668094800000|2022-11-10 15:40:00|11336.4|11318.4|11385.4|11367.4|11395.9|11377.9|11334.2|11316.2|0
1668095100000|2022-11-10 15:45:00|11380.9|11362.9|11417.7|11399.7|11418.7|11400.7|11373|11355|0
1668095400000|2022-11-10 15:50:00|11417.5|11399.5|11413.7|11395.7|11429.9|11411.9|11412.4|11394.4|0
1668095700000|2022-11-10 15:55:00|11412.9|11394.9|11421.2|11403.2|11430.2|11412.2|11401.7|11383.7|0
1668096000000|2022-11-10 16:00:00|11420.9|11402.9|11401.7|11383.7|11430.7|11412.7|11401.3|11383.3|0
1668096300000|2022-11-10 16:05:00|11403|11385|11390.3|11372.3|11423.4|11405.4|11383|11365|0
1668096600000|2022-11-10 16:10:00|11390.2|11372.2|11428.7|11410.7|11428.7|11410.7|11386.7|11368.7|0
1668096900000|2022-11-10 16:15:00|11428.4|11410.4|11418.2|11400.2|11428.4|11410.4|11407.9|11389.9|0
1668097200000|2022-11-10 16:20:00|11418|11400|11425.4|11407.4|11435.9|11417.9|11413.9|11395.9|0
1668097500000|2022-11-10 16:25:00|11425.9|11407.9|11427.8|11409.8|11428.9|11410.9|11415.5|11397.5|0
1668097800000|2022-11-10 16:30:00|11427.7|11409.7|11448.7|11430.7|11456.7|11438.7|11427.7|11409.7|0
1668098100000|2022-11-10 16:35:00|11448.2|11430.2|11460.4|11442.4|11460.4|11442.4|11439.7|11421.7|0
1668098400000|2022-11-10 16:40:00|11460.7|11442.7|11436.9|11418.9|11460.8|11442.8|11436.9|11418.9|0
1668098700000|2022-11-10 16:45:00|11437.7|11419.7|11452.3|11434.3|11454.2|11436.2|11437.2|11419.2|0
1668099000000|2022-11-10 16:50:00|11452.4|11434.4|11458.2|11440.2|11462.9|11444.9|11451.2|11433.2|0
1668099300000|2022-11-10 16:55:00|11457.9|11439.9|11467.7|11449.7|11472.3|11454.3|11457.4|11439.4|0
1668099600000|2022-11-10 17:00:00|11466.2|11448.2|11463.2|11445.2|11469|11451|11454.2|11436.2|0
1668099900000|2022-11-10 17:05:00|11460.8|11442.8|11453.4|11435.4|11464.2|11446.2|11448.3|11430.3|0
1668100200000|2022-11-10 17:10:00|11452.5|11434.5|11440.9|11422.9|11458.4|11440.4|11440.3|11422.3|0
1668100500000|2022-11-10 17:15:00|11441.2|11423.2|11460|11442|11460.9|11442.9|11441.2|11423.2|0
1668100800000|2022-11-10 17:20:00|11460.8|11442.8|11452.7|11434.7|11460.8|11442.8|11443.7|11425.7|0
1668101100000|2022-11-10 17:25:00|11452.9|11434.9|11444.4|11426.4|11456|11438|11441.7|11423.7|0
1668101400000|2022-11-10 17:30:00|11444.7|11426.7|11429.9|11411.9|11444.7|11426.7|11415|11397|0
1668101700000|2022-11-10 17:35:00|11431.2|11413.2|11410.7|11392.7|11437.2|11419.2|11410.7|11392.7|0
1668102000000|2022-11-10 17:40:00|11411|11393|11433.7|11415.7|11434.3|11416.3|11404.2|11386.2|0
1668102300000|2022-11-10 17:45:00|11433.4|11415.4|11411.3|11393.3|11433.7|11415.7|11399.9|11381.9|0
1668102600000|2022-11-10 17:50:00|11410.4|11392.4|11413|11395|11421.4|11403.4|11402.9|11384.9|0
1668102900000|2022-11-10 17:55:00|11412.7|11394.7|11400.4|11382.4|11418.7|11400.7|11396.4|11378.4|0
1668103200000|2022-11-10 18:00:00|11402.3|11384.3|11432.7|11414.7|11435.4|11417.4|11399.2|11381.2|0
1668103500000|2022-11-10 18:05:00|11433.7|11415.7|11439.2|11421.2|11442.4|11424.4|11424.9|11406.9|0
1668103800000|2022-11-10 18:10:00|11441.2|11423.2|11456.7|11438.7|11456.7|11438.7|11432.4|11414.4|0
1668104100000|2022-11-10 18:15:00|11455.4|11437.4|11452.9|11434.9|11464.2|11446.2|11445.4|11427.4|0
1668104400000|2022-11-10 18:20:00|11452.3|11434.3|11430.3|11412.3|11456.9|11438.9|11429.2|11411.2|0
1668104700000|2022-11-10 18:25:00|11429.7|11411.7|11446|11428|11446.9|11428.9|11427.2|11409.2|0
1668105000000|2022-11-10 18:30:00|11447.9|11429.9|11440.7|11422.7|11453|11435|11428.5|11410.5|0
1668105300000|2022-11-10 18:35:00|11439.5|11421.5|11437.7|11419.7|11446.4|11428.4|11434.7|11416.7|0
1668105600000|2022-11-10 18:40:00|11437.8|11419.8|11454.9|11436.9|11456.2|11438.2|11431.2|11413.2|0
1668105900000|2022-11-10 18:45:00|11455.7|11437.7|11472.4|11454.4|11477.7|11459.7|11455.2|11437.2|0
1668106200000|2022-11-10 18:50:00|11471.5|11453.5|11470.9|11452.9|11476.8|11458.8|11458|11440|0
1668106500000|2022-11-10 18:55:00|11471.2|11453.2|11474.9|11456.9|11481.9|11463.9|11466.2|11448.2|0
1668106800000|2022-11-10 19:00:00|11475.4|11457.4|11481.7|11463.7|11486.7|11468.7|11470.9|11452.9|0
1668107100000|2022-11-10 19:05:00|11481.2|11463.2|11481.4|11463.4|11488.4|11470.4|11472.2|11454.2|0
1668107400000|2022-11-10 19:10:00|11479.5|11461.5|11482.2|11464.2|11484.9|11466.9|11477.7|11459.7|0
1668107700000|2022-11-10 19:15:00|11481.9|11463.9|11473.2|11455.2|11486.2|11468.2|11472.9|11454.9|0
1668108000000|2022-11-10 19:20:00|11473.4|11455.4|11475.2|11457.2|11475.9|11457.9|11460.4|11442.4|0
1668108300000|2022-11-10 19:25:00|11475.7|11457.7|11480.9|11462.9|11485.9|11467.9|11472.9|11454.9|0
1668108600000|2022-11-10 19:30:00|11480.2|11462.2|11477.2|11459.2|11481.4|11463.4|11465.2|11447.2|0
1668108900000|2022-11-10 19:35:00|11476.9|11458.9|11479.5|11461.5|11484.9|11466.9|11470.7|11452.7|0
1668109200000|2022-11-10 19:40:00|11478.9|11460.9|11476.7|11458.7|11484.8|11466.8|11470.4|11452.4|0
1668109500000|2022-11-10 19:45:00|11476.9|11458.9|11477.7|11459.7|11484.4|11466.4|11473.2|11455.2|0
1668109800000|2022-11-10 19:50:00|11475.9|11457.9|11496.4|11478.4|11500.2|11482.2|11472.9|11454.9|0
1668110100000|2022-11-10 19:55:00|11496.2|11478.2|11500|11482|11503.2|11485.2|11492.4|11474.4|0
1668110400000|2022-11-10 20:00:00|11497.5|11479.5|11488.9|11470.9|11500.2|11482.2|11487.2|11469.2|0
1668110700000|2022-11-10 20:05:00|11489.7|11471.7|11521.3|11503.3|11521.3|11503.3|11488.7|11470.7|0
1668111000000|2022-11-10 20:10:00|11520.9|11502.9|11536|11518|11537.7|11519.7|11519.7|11501.7|0
1668111300000|2022-11-10 20:15:00|11535.2|11517.2|11531.7|11513.7|11540.8|11522.8|11527.2|11509.2|0
1668111600000|2022-11-10 20:20:00|11532.6|11514.6|11538.1|11520.1|11543.9|11525.9|11528.9|11510.9|0
1668111900000|2022-11-10 20:25:00|11538.2|11520.2|11552|11534|11554.2|11536.2|11532.9|11514.9|0
1668112200000|2022-11-10 20:30:00|11552.7|11534.7|11549.2|11531.2|11564.1|11546.1|11547.2|11529.2|0
1668112500000|2022-11-10 20:35:00|11549|11531|11558.7|11540.7|11559|11541|11547|11529|0
1668112800000|2022-11-10 20:40:00|11558.9|11540.9|11568.5|11550.5|11576.5|11558.5|11551.7|11533.7|0
1668113100000|2022-11-10 20:45:00|11565.5|11547.5|11573.2|11555.2|11575.9|11557.9|11560.5|11542.5|0
1668113400000|2022-11-10 20:50:00|11578.7|11560.7|11606.2|11588.2|11609.2|11591.2|11578.4|11560.4|0
1668113700000|2022-11-10 20:55:00|11611.9|11593.9|11603.5|11585.5|11619.5|11601.5|11591.7|11573.7|0
1668114000000|2022-11-10 21:00:00|11601.6|11583.6|11613|11595|11625.5|11607.5|11593.2|11575.2|0
1668114300000|2022-11-10 21:05:00|11612.7|11594.7|11616.5|11598.5|11620.1|11602.1|11611.7|11593.7|0
1668114600000|2022-11-10 21:10:00|11616.4|11598.4|11603|11585|11617.5|11599.5|11598.2|11580.2|0
1668114900000|2022-11-10 21:15:00|11603.2|11585.2|11606.7|11588.7|11606.7|11588.7|11601|11583|0
1668115200000|2022-11-10 21:20:00|11607|11589|11629.5|11611.5|11629.5|11611.5|11606.2|11588.2|0
1668115500000|2022-11-10 21:25:00|11629.7|11611.7|11630.9|11612.9|11638|11620|11628|11610|0
1668115800000|2022-11-10 21:30:00|11631|11613|11636.6|11618.6|11637.2|11619.2|11629.9|11611.9|0
1668116100000|2022-11-10 21:35:00|11636.1|11618.1|11635.6|11617.6|11636.4|11618.4|11632.5|11614.5|0
1668116400000|2022-11-10 21:40:00|11635.4|11617.4|11641.4|11623.4|11641.7|11623.7|11635.2|11617.2|0
1668116700000|2022-11-10 21:45:00|11640.6|11622.6|11638|11620|11643.2|11625.2|11636.4|11618.4|0
1668117000000|2022-11-10 21:50:00|11637.7|11619.7|11647|11629|11648.1|11630.1|11637.5|11619.5|0
1668117300000|2022-11-10 21:55:00|11646.6|11628.6|11650.8|11632.8|11652.2|11634.2|11642.4|11624.4|0
1668117600000|2022-11-10 22:00:00|11650.7|11632.7|11664.6|11646.6|11665|11647|11649.9|11631.9|0
1668117900000|2022-11-10 22:05:00|11664.8|11646.8|11665.7|11647.7|11667.5|11649.5|11659.3|11641.3|0
1668118200000|2022-11-10 22:10:00|11665.6|11647.6|11668.7|11650.7|11668.7|11650.7|11665.6|11647.6|0
1668118500000|2022-11-10 22:15:00|11668.8|11650.8|11664.5|11646.5|11671.3|11653.3|11664.5|11646.5|0
1668118800000|2022-11-10 22:20:00|11664.1|11646.1|11658.8|11640.8|11664.1|11646.1|11657.4|11639.4|0
1668119100000|2022-11-10 22:25:00|11658.9|11640.9|11655.4|11637.4|11659|11641|11655.4|11637.4|0
1668119400000|2022-11-10 22:30:00|11655.5|11637.5|11653.6|11635.6|11655.5|11637.5|11653.1|11635.1|0
1668119700000|2022-11-10 22:35:00|11653.9|11635.9|11658.2|11640.2|11658.2|11640.2|11653.6|11635.6|0
1668120000000|2022-11-10 22:40:00|11658.1|11640.1|11665.3|11647.3|11665.3|11647.3|11656.5|11638.5|0
1668120300000|2022-11-10 22:45:00|11666|11648|11668.6|11650.6|11671.2|11653.2|11665.9|11647.9|0
1668120600000|2022-11-10 22:50:00|11668.4|11650.4|11679.2|11661.2|11681.2|11663.2|11668.4|11650.4|0
1668120900000|2022-11-10 22:55:00|11679.5|11661.5|11662.4|11644.4|11679.6|11661.6|11662.4|11644.4|0
1668121200000|2022-11-10 23:00:00|11642.5|11624.5|11629.7|11611.7|11646.5|11628.5|11623.7|11605.7|0
1668121500000|2022-11-10 23:05:00|11629.4|11611.4|11631.1|11613.1|11633.1|11615.1|11621.6|11603.6|0
1668121800000|2022-11-10 23:10:00|11631.4|11613.4|11628.1|11610.1|11633.5|11615.5|11626.7|11608.7|0
1668122100000|2022-11-10 23:15:00|11628|11610|11630.6|11612.6|11630.6|11612.6|11624.1|11606.1|0
1668122400000|2022-11-10 23:20:00|11629.4|11611.4|11628.7|11610.7|11633.9|11615.9|11627.1|11609.1|0
1668122700000|2022-11-10 23:25:00|11628.9|11610.9|11629.7|11611.7|11629.9|11611.9|11627.5|11609.5|0
1668123000000|2022-11-10 23:30:00|11630.4|11612.4|11630.5|11612.5|11631.1|11613.1|11626.5|11608.5|0
1668123300000|2022-11-10 23:35:00|11630.2|11612.2|11626.9|11608.9|11631.4|11613.4|11626.5|11608.5|0
1668123600000|2022-11-10 23:40:00|11627|11609|11627.4|11609.4|11629.9|11611.9|11625.4|11607.4|0
1668123900000|2022-11-10 23:45:00|11627.2|11609.2|11627.4|11609.4|11628.6|11610.6|11623.7|11605.7|0
1668124200000|2022-11-10 23:50:00|11627.2|11609.2|11648.7|11630.7|11649.1|11631.1|11625.7|11607.7|0
1668124500000|2022-11-10 23:55:00|11647.4|11629.4|11650.4|11632.4|11659.4|11641.4|11645.6|11627.6|0
1668124800000|2022-11-11 00:00:00|11650.6|11632.6|11638.6|11620.6|11657.6|11639.6|11635.1|11617.1|0
1668125100000|2022-11-11 00:05:00|11638.5|11620.5|11633.7|11615.7|11646.1|11628.1|11629.5|11611.5|0
1668125400000|2022-11-11 00:10:00|11634.7|11616.7|11629.4|11611.4|11635.7|11617.7|11629.4|11611.4|0
1668125700000|2022-11-11 00:15:00|11628.9|11610.9|11621.9|11603.9|11633|11615|11620.4|11602.4|0
1668126000000|2022-11-11 00:20:00|11622.2|11604.2|11626.6|11608.6|11626.7|11608.7|11621.2|11603.2|0
1668126300000|2022-11-11 00:25:00|11626.4|11608.4|11626.5|11608.5|11628.7|11610.7|11624.5|11606.5|0
1668126600000|2022-11-11 00:30:00|11626.4|11608.4|11627.1|11609.1|11633|11615|11625|11607|0
1668126900000|2022-11-11 00:35:00|11627|11609|11621.5|11603.5|11627.2|11609.2|11618.2|11600.2|0
1668127200000|2022-11-11 00:40:00|11621.2|11603.2|11622.6|11604.6|11625.1|11607.1|11620.1|11602.1|0
1668127500000|2022-11-11 00:45:00|11622.5|11604.5|11626.9|11608.9|11627.7|11609.7|11619.7|11601.7|0
1668127800000|2022-11-11 00:50:00|11627|11609|11630.9|11612.9|11633|11615|11626|11608|0
1668128100000|2022-11-11 00:55:00|11630.7|11612.7|11639|11621|11639.4|11621.4|11629.9|11611.9|0
1668128400000|2022-11-11 01:00:00|11639.6|11621.6|11647.5|11629.5|11649.6|11631.6|11634.6|11616.6|0
1668128700000|2022-11-11 01:05:00|11646.6|11628.6|11642.9|11624.9|11651.9|11633.9|11640.6|11622.6|0
1668129000000|2022-11-11 01:10:00|11642.7|11624.7|11638.1|11620.1|11643.4|11625.4|11631.5|11613.5|0
1668129300000|2022-11-11 01:15:00|11637|11619|11639.5|11621.5|11643.1|11625.1|11633.6|11615.6|0
1668129600000|2022-11-11 01:20:00|11638.6|11620.6|11638.2|11620.2|11648.4|11630.4|11637.9|11619.9|0
1668129900000|2022-11-11 01:25:00|11637.9|11619.9|11635.9|11617.9|11641.4|11623.4|11633.7|11615.7|0
1668130200000|2022-11-11 01:30:00|11635.2|11617.2|11616.5|11598.5|11635.2|11617.2|11616.5|11598.5|0
1668130500000|2022-11-11 01:35:00|11615.6|11597.6|11607.7|11589.7|11618.1|11600.1|11607.7|11589.7|0
1668130800000|2022-11-11 01:40:00|11608.1|11590.1|11611.7|11593.7|11614.2|11596.2|11602.1|11584.1|0
1668131100000|2022-11-11 01:45:00|11611.1|11593.1|11618|11600|11620.1|11602.1|11608.9|11590.9|0
1668131400000|2022-11-11 01:50:00|11618.1|11600.1|11602.5|11584.5|11618.6|11600.6|11602|11584|0
1668131700000|2022-11-11 01:55:00|11602.6|11584.6|11605.4|11587.4|11613.4|11595.4|11602.6|11584.6|0
1668132000000|2022-11-11 02:00:00|11606|11588|11614|11596|11614.9|11596.9|11606|11588|0
1668132300000|2022-11-11 02:05:00|11614.4|11596.4|11617.9|11599.9|11619.1|11601.1|11611.9|11593.9|0
1668132600000|2022-11-11 02:10:00|11617.7|11599.7|11614.6|11596.6|11620.9|11602.9|11612.5|11594.5|0
1668132900000|2022-11-11 02:15:00|11614.4|11596.4|11611.6|11593.6|11615.4|11597.4|11610.9|11592.9|0
1668133200000|2022-11-11 02:20:00|11612.1|11594.1|11617.1|11599.1|11621.1|11603.1|11612.1|11594.1|0
1668133500000|2022-11-11 02:25:00|11617.2|11599.2|11623.9|11605.9|11623.9|11605.9|11614.2|11596.2|0
1668133800000|2022-11-11 02:30:00|11624.1|11606.1|11631.7|11613.7|11634.5|11616.5|11624.1|11606.1|0
1668134100000|2022-11-11 02:35:00|11632.1|11614.1|11630.9|11612.9|11637|11619|11627.7|11609.7|0
1668134400000|2022-11-11 02:40:00|11630.7|11612.7|11623.9|11605.9|11630.9|11612.9|11623.2|11605.2|0
1668134700000|2022-11-11 02:45:00|11623.6|11605.6|11626.1|11608.1|11628.4|11610.4|11622.1|11604.1|0
1668135000000|2022-11-11 02:50:00|11626.4|11608.4|11614.7|11596.7|11627.4|11609.4|11614.1|11596.1|0
1668135300000|2022-11-11 02:55:00|11614.9|11596.9|11618.9|11600.9|11619.9|11601.9|11614.6|11596.6|0
1668135600000|2022-11-11 03:00:00|11618.6|11600.6|11607.5|11589.5|11618.6|11600.6|11606.7|11588.7|0
1668135900000|2022-11-11 03:05:00|11607.9|11589.9|11598.7|11580.7|11611|11593|11597.5|11579.5|0
1668136200000|2022-11-11 03:10:00|11598.5|11580.5|11603.4|11585.4|11605.1|11587.1|11595.9|11577.9|0
1668136500000|2022-11-11 03:15:00|11603.2|11585.2|11603.9|11585.9|11606.6|11588.6|11603|11585|0
1668136800000|2022-11-11 03:20:00|11603.7|11585.7|11606.4|11588.4|11608.1|11590.1|11599|11581|0
1668137100000|2022-11-11 03:25:00|11605.7|11587.7|11604.7|11586.7|11611.5|11593.5|11604.6|11586.6|0
1668137400000|2022-11-11 03:30:00|11604.6|11586.6|11603.1|11585.1|11608.5|11590.5|11599.5|11581.5|0
1668137700000|2022-11-11 03:35:00|11603|11585|11602.9|11584.9|11604.9|11586.9|11600.6|11582.6|0
1668138000000|2022-11-11 03:40:00|11602.6|11584.6|11602.5|11584.5|11606.2|11588.2|11600.6|11582.6|0
1668138300000|2022-11-11 03:45:00|11603.1|11585.1|11608.5|11590.5|11608.9|11590.9|11601.1|11583.1|0
1668138600000|2022-11-11 03:50:00|11608.6|11590.6|11610|11592|11610.6|11592.6|11606.4|11588.4|0
1668138900000|2022-11-11 03:55:00|11610.1|11592.1|11610.6|11592.6|11612.6|11594.6|11608.9|11590.9|0
1668139200000|2022-11-11 04:00:00|11609.6|11591.6|11605.1|11587.1|11612.7|11594.7|11604.7|11586.7|0
1668139500000|2022-11-11 04:05:00|11605.2|11587.2|11606.1|11588.1|11606.6|11588.6|11602.2|11584.2|0
1668139800000|2022-11-11 04:10:00|11606.2|11588.2|11613.4|11595.4|11614.6|11596.6|11605.2|11587.2|0
1668140100000|2022-11-11 04:15:00|11613|11595|11613.6|11595.6|11615.5|11597.5|11612|11594|0
1668140400000|2022-11-11 04:20:00|11613.9|11595.9|11615.4|11597.4|11616.6|11598.6|11613.6|11595.6|0
1668140700000|2022-11-11 04:25:00|11615.6|11597.6|11617.4|11599.4|11618.7|11600.7|11615.2|11597.2|0
1668141000000|2022-11-11 04:30:00|11617.9|11599.9|11619.9|11601.9|11620.6|11602.6|11616.7|11598.7|0
1668141300000|2022-11-11 04:35:00|11620.1|11602.1|11617|11599|11624.6|11606.6|11616.9|11598.9|0
1668141600000|2022-11-11 04:40:00|11616.6|11598.6|11631.2|11613.2|11632.4|11614.4|11616.6|11598.6|0
1668141900000|2022-11-11 04:45:00|11631|11613|11631|11613|11631.6|11613.6|11626.1|11608.1|0
1668142200000|2022-11-11 04:50:00|11630.9|11612.9|11625.4|11607.4|11631.9|11613.9|11624.6|11606.6|0
1668142500000|2022-11-11 04:55:00|11625.6|11607.6|11630.6|11612.6|11631|11613|11622.6|11604.6|0
1668142800000|2022-11-11 05:00:00|11630.7|11612.7|11624.7|11606.7|11630.7|11612.7|11620.7|11602.7|0
1668143100000|2022-11-11 05:05:00|11624.9|11606.9|11625.4|11607.4|11633.2|11615.2|11619.7|11601.7|0
1668143400000|2022-11-11 05:10:00|11625.5|11607.5|11629.7|11611.7|11630.4|11612.4|11622|11604|0
1668143700000|2022-11-11 05:15:00|11629.5|11611.5|11629.9|11611.9|11632.4|11614.4|11625.9|11607.9|0
1668144000000|2022-11-11 05:20:00|11629.7|11611.7|11634.1|11616.1|11635.6|11617.6|11629.6|11611.6|0
1668144300000|2022-11-11 05:25:00|11634.6|11616.6|11649.7|11631.7|11650.4|11632.4|11632.5|11614.5|0
1668144600000|2022-11-11 05:30:00|11649.9|11631.9|11656.2|11638.2|11658.6|11640.6|11647.1|11629.1|0
1668144900000|2022-11-11 05:35:00|11656.7|11638.7|11656.6|11638.6|11663.6|11645.6|11654.6|11636.6|0
1668145200000|2022-11-11 05:40:00|11656|11638|11661.6|11643.6|11662.6|11644.6|11653.2|11635.2|0
1668145500000|2022-11-11 05:45:00|11661.4|11643.4|11680.4|11662.4|11683.1|11665.1|11658.1|11640.1|0
1668145800000|2022-11-11 05:50:00|11679.4|11661.4|11684.6|11666.6|11688.4|11670.4|11677.1|11659.1|0
1668146100000|2022-11-11 05:55:00|11684.5|11666.5|11692.6|11674.6|11695.7|11677.7|11680.7|11662.7|0
1668146400000|2022-11-11 06:00:00|11692.9|11674.9|11700|11682|11703|11685|11686.6|11668.6|0
1668146700000|2022-11-11 06:05:00|11700.1|11682.1|11715.1|11697.1|11720.2|11702.2|11699|11681|0
1668147000000|2022-11-11 06:10:00|11716.9|11698.9|11697.4|11679.4|11719|11701|11694.6|11676.6|0
1668147300000|2022-11-11 06:15:00|11697.1|11679.1|11700.1|11682.1|11701.4|11683.4|11690.2|11672.2|0
1668147600000|2022-11-11 06:20:00|11699.6|11681.6|11694.1|11676.1|11700.1|11682.1|11691.6|11673.6|0
1668147900000|2022-11-11 06:25:00|11694.2|11676.2|11691.9|11673.9|11694.4|11676.4|11688.6|11670.6|0
1668148200000|2022-11-11 06:30:00|11692.1|11674.1|11694.5|11676.5|11694.9|11676.9|11687|11669|0
1668148500000|2022-11-11 06:35:00|11694.2|11676.2|11693.9|11675.9|11695.6|11677.6|11689.9|11671.9|0
1668148800000|2022-11-11 06:40:00|11694|11676|11692.9|11674.9|11694.7|11676.7|11691.4|11673.4|0
1668149100000|2022-11-11 06:45:00|11692.7|11674.7|11701.1|11683.1|11711.6|11693.6|11692.7|11674.7|0
1668149400000|2022-11-11 06:50:00|11701.4|11683.4|11707.7|11689.7|11710.9|11692.9|11700.7|11682.7|0
1668149700000|2022-11-11 06:55:00|11707.6|11689.6|11710.6|11692.6|11711.9|11693.9|11703|11685|0
1668150000000|2022-11-11 07:00:00|11710.5|11692.5|11694.7|11676.7|11710.7|11692.7|11687.6|11669.6|0
1668150300000|2022-11-11 07:05:00|11694.6|11676.6|11697.5|11679.5|11699.1|11681.1|11689.4|11671.4|0
1668150600000|2022-11-11 07:10:00|11696.6|11678.6|11690.9|11672.9|11697.9|11679.9|11690.7|11672.7|0
1668150900000|2022-11-11 07:15:00|11691.6|11673.6|11692.9|11674.9|11710.1|11692.1|11685.6|11667.6|0
1668151200000|2022-11-11 07:20:00|11693.7|11675.7|11686.5|11668.5|11699.2|11681.2|11683|11665|0
1668151500000|2022-11-11 07:25:00|11686.4|11668.4|11688.5|11670.5|11690.5|11672.5|11680.5|11662.5|0
1668151800000|2022-11-11 07:30:00|11688.7|11670.7|11696.6|11678.6|11702.9|11684.9|11686.6|11668.6|0
1668152100000|2022-11-11 07:35:00|11696.5|11678.5|11709|11691|11709|11691|11693.6|11675.6|0
1668152400000|2022-11-11 07:40:00|11709.1|11691.1|11709.2|11691.2|11712.9|11694.9|11704.9|11686.9|0
1668152700000|2022-11-11 07:45:00|11708.9|11690.9|11727.9|11709.9|11730.1|11712.1|11705.6|11687.6|0
1668153000000|2022-11-11 07:50:00|11727.6|11709.6|11730.1|11712.1|11733.5|11715.5|11726|11708|0
1668153300000|2022-11-11 07:55:00|11730.7|11712.7|11728.7|11710.7|11732.7|11714.7|11719.5|11701.5|0
1668153600000|2022-11-11 08:00:00|11728.9|11710.9|11699.7|11681.7|11728.9|11710.9|11693.1|11675.1|0
1668153900000|2022-11-11 08:05:00|11699.5|11681.5|11690.9|11672.9|11699.7|11681.7|11685|11667|0
1668154200000|2022-11-11 08:10:00|11690.4|11672.4|11695.1|11677.1|11695.5|11677.5|11685.1|11667.1|0
1668154500000|2022-11-11 08:15:00|11697.7|11679.7|11712.2|11694.2|11712.2|11694.2|11691.7|11673.7|0
1668154800000|2022-11-11 08:20:00|11712|11694|11711.6|11693.6|11713.6|11695.6|11697.4|11679.4|0
1668155100000|2022-11-11 08:25:00|11711.2|11693.2|11718.5|11700.5|11721.6|11703.6|11710.9|11692.9|0
1668155400000|2022-11-11 08:30:00|11718.4|11700.4|11704.4|11686.4|11719.7|11701.7|11703.2|11685.2|0
1668155700000|2022-11-11 08:35:00|11704.1|11686.1|11704.4|11686.4|11712.5|11694.5|11701.5|11683.5|0
1668156000000|2022-11-11 08:40:00|11704.6|11686.6|11711.9|11693.9|11714.6|11696.6|11704.2|11686.2|0
1668156300000|2022-11-11 08:45:00|11712|11694|11730.9|11712.9|11730.9|11712.9|11710.2|11692.2|0
1668156600000|2022-11-11 08:50:00|11730.1|11712.1|11735.4|11717.4|11749.4|11731.4|11729.1|11711.1|0
1668156900000|2022-11-11 08:55:00|11734.7|11716.7|11745.9|11727.9|11752.2|11734.2|11732.4|11714.4|0
1668157200000|2022-11-11 09:00:00|11744.6|11726.6|11728.1|11710.1|11744.7|11726.7|11726.5|11708.5|0
1668157500000|2022-11-11 09:05:00|11727.7|11709.7|11724.7|11706.7|11729.4|11711.4|11719.4|11701.4|0
1668157800000|2022-11-11 09:10:00|11724.9|11706.9|11712|11694|11726.4|11708.4|11711.6|11693.6|0
1668158100000|2022-11-11 09:15:00|11713.6|11695.6|11711.2|11693.2|11724.2|11706.2|11704.1|11686.1|0
1668158400000|2022-11-11 09:20:00|11712.1|11694.1|11703.5|11685.5|11714.9|11696.9|11699.1|11681.1|0
1668158700000|2022-11-11 09:25:00|11701.5|11683.5|11696.6|11678.6|11702.7|11684.7|11692.5|11674.5|0
1668159000000|2022-11-11 09:30:00|11696.4|11678.4|11692.2|11674.2|11699.7|11681.7|11688|11670|0
1668159300000|2022-11-11 09:35:00|11692.1|11674.1|11690.7|11672.7|11698.1|11680.1|11689.2|11671.2|0
1668159600000|2022-11-11 09:40:00|11691.4|11673.4|11694.1|11676.1|11694.2|11676.2|11687.4|11669.4|0
1668159900000|2022-11-11 09:45:00|11694.2|11676.2|11702.9|11684.9|11703.7|11685.7|11689.6|11671.6|0
1668160200000|2022-11-11 09:50:00|11704|11686|11694.2|11676.2|11704.6|11686.6|11692.2|11674.2|0
1668160500000|2022-11-11 09:55:00|11694.1|11676.1|11702.2|11684.2|11708.9|11690.9|11694.1|11676.1|0
1668160800000|2022-11-11 10:00:00|11703|11685|11708.2|11690.2|11718|11700|11701.4|11683.4|0
1668161100000|2022-11-11 10:05:00|11707.1|11689.1|11696.4|11678.4|11707.1|11689.1|11695.2|11677.2|0
1668161400000|2022-11-11 10:10:00|11696.6|11678.6|11705.4|11687.4|11705.6|11687.6|11687.6|11669.6|0
1668161700000|2022-11-11 10:15:00|11705|11687|11711.5|11693.5|11713.6|11695.6|11701.5|11683.5|0
1668162000000|2022-11-11 10:20:00|11711.6|11693.6|11692.9|11674.9|11712.5|11694.5|11692.2|11674.2|0
1668162300000|2022-11-11 10:25:00|11693.1|11675.1|11685.4|11667.4|11695.9|11677.9|11680.5|11662.5|0
1668162600000|2022-11-11 10:30:00|11685.1|11667.1|11689.9|11671.9|11694.1|11676.1|11685.1|11667.1|0
1668162900000|2022-11-11 10:35:00|11690.9|11672.9|11687.9|11669.9|11691.1|11673.1|11677|11659|0
1668163200000|2022-11-11 10:40:00|11687.1|11669.1|11672.4|11654.4|11687.1|11669.1|11670.6|11652.6|0
1668163500000|2022-11-11 10:45:00|11672|11654|11666.1|11648.1|11675.9|11657.9|11664.5|11646.5|0
1668163800000|2022-11-11 10:50:00|11667.2|11649.2|11673.4|11655.4|11674.4|11656.4|11664.2|11646.2|0
1668164100000|2022-11-11 10:55:00|11673.1|11655.1|11673.9|11655.9|11681.5|11663.5|11671.1|11653.1|0
1668164400000|2022-11-11 11:00:00|11674.2|11656.2|11668.2|11650.2|11678.9|11660.9|11666.1|11648.1|0
1668164700000|2022-11-11 11:05:00|11668.1|11650.1|11673.6|11655.6|11678.4|11660.4|11660.6|11642.6|0
1668165000000|2022-11-11 11:10:00|11673.4|11655.4|11675.4|11657.4|11679.5|11661.5|11671.7|11653.7|0
1668165300000|2022-11-11 11:15:00|11674.9|11656.9|11681.4|11663.4|11685.6|11667.6|11669.9|11651.9|0
1668165600000|2022-11-11 11:20:00|11681.1|11663.1|11684.1|11666.1|11686.2|11668.2|11676.6|11658.6|0
1668165900000|2022-11-11 11:25:00|11684.2|11666.2|11684.4|11666.4|11685.4|11667.4|11678.5|11660.5|0
1668166200000|2022-11-11 11:30:00|11685.7|11667.7|11687.6|11669.6|11692.6|11674.6|11683.5|11665.5|0
1668166500000|2022-11-11 11:35:00|11687.7|11669.7|11689|11671|11693.6|11675.6|11685.9|11667.9|0
1668166800000|2022-11-11 11:40:00|11689.1|11671.1|11676.1|11658.1|11691|11673|11676.1|11658.1|0
1668167100000|2022-11-11 11:45:00|11675.6|11657.6|11671.9|11653.9|11678.4|11660.4|11667|11649|0
1668167400000|2022-11-11 11:50:00|11672|11654|11684.7|11666.7|11684.7|11666.7|11670.9|11652.9|0
1668167700000|2022-11-11 11:55:00|11684.6|11666.6|11677.2|11659.2|11685.4|11667.4|11673.6|11655.6|0
1668168000000|2022-11-11 12:00:00|11676.4|11658.4|11677.2|11659.2|11680.1|11662.1|11665|11647|0
1668168300000|2022-11-11 12:05:00|11676.6|11658.6|11671|11653|11679.2|11661.2|11661.7|11643.7|0
1668168600000|2022-11-11 12:10:00|11670.9|11652.9|11657.9|11639.9|11671.1|11653.1|11656.6|11638.6|0
1668168900000|2022-11-11 12:15:00|11657.6|11639.6|11654.2|11636.2|11658.2|11640.2|11647.1|11629.1|0
1668169200000|2022-11-11 12:20:00|11654.6|11636.6|11654.9|11636.9|11658|11640|11650.2|11632.2|0
1668169500000|2022-11-11 12:25:00|11655.2|11637.2|11655.6|11637.6|11664.4|11646.4|11654.9|11636.9|0
1668169800000|2022-11-11 12:30:00|11655.7|11637.7|11671|11653|11673|11655|11648|11630|0
1668170100000|2022-11-11 12:35:00|11670.9|11652.9|11671.9|11653.9|11676.4|11658.4|11667.2|11649.2|0
1668170400000|2022-11-11 12:40:00|11672.5|11654.5|11662.2|11644.2|11672.5|11654.5|11660.5|11642.5|0
1668170700000|2022-11-11 12:45:00|11662.4|11644.4|11663.4|11645.4|11672.9|11654.9|11659.9|11641.9|0
1668171000000|2022-11-11 12:50:00|11664.1|11646.1|11669.5|11651.5|11675|11657|11659.9|11641.9|0
1668171300000|2022-11-11 12:55:00|11670.1|11652.1|11679.9|11661.9|11681.4|11663.4|11668.5|11650.5|0
1668171600000|2022-11-11 13:00:00|11680.1|11662.1|11684|11666|11684.5|11666.5|11672.1|11654.1|0
1668171900000|2022-11-11 13:05:00|11683.7|11665.7|11686.2|11668.2|11690.6|11672.6|11682.5|11664.5|0
1668172200000|2022-11-11 13:10:00|11686.1|11668.1|11681.2|11663.2|11691|11673|11679.5|11661.5|0
1668172500000|2022-11-11 13:15:00|11680.7|11662.7|11692.5|11674.5|11692.5|11674.5|11679.2|11661.2|0
1668172800000|2022-11-11 13:20:00|11694.5|11676.5|11683.1|11665.1|11697|11679|11681|11663|0
1668173100000|2022-11-11 13:25:00|11682.9|11664.9|11675.9|11657.9|11690|11672|11672.2|11654.2|0
1668173400000|2022-11-11 13:30:00|11675.6|11657.6|11665.4|11647.4|11677.4|11659.4|11659|11641|0
1668173700000|2022-11-11 13:35:00|11665.1|11647.1|11675.7|11657.7|11687.2|11669.2|11664|11646|0
1668174000000|2022-11-11 13:40:00|11675.6|11657.6|11671.2|11653.2|11675.6|11657.6|11661|11643|0
1668174300000|2022-11-11 13:45:00|11671.4|11653.4|11669.9|11651.9|11681.5|11663.5|11665.5|11647.5|0
1668174600000|2022-11-11 13:50:00|11668.5|11650.5|11675.9|11657.9|11676.7|11658.7|11665.9|11647.9|0
1668174900000|2022-11-11 13:55:00|11675.2|11657.2|11676.7|11658.7|11682.6|11664.6|11671.7|11653.7|0
1668175200000|2022-11-11 14:00:00|11676.9|11658.9|11663.1|11645.1|11676.9|11658.9|11662|11644|0
1668175500000|2022-11-11 14:05:00|11662.7|11644.7|11648.6|11630.6|11663.7|11645.7|11648.5|11630.5|0
1668175800000|2022-11-11 14:10:00|11648.2|11630.2|11628.1|11610.1|11648.2|11630.2|11627.4|11609.4|0
1668176100000|2022-11-11 14:15:00|11627.5|11609.5|11610.2|11592.2|11629.6|11611.6|11607.6|11589.6|0
1668176400000|2022-11-11 14:20:00|11610.5|11592.5|11593.2|11575.2|11611.5|11593.5|11592.2|11574.2|0
1668176700000|2022-11-11 14:25:00|11593.7|11575.7|11598.7|11580.7|11604.5|11586.5|11591|11573|0
1668177000000|2022-11-11 14:30:00|11600.2|11582.2|11563.5|11545.5|11619.2|11601.2|11561|11543|0
1668177300000|2022-11-11 14:35:00|11562.6|11544.6|11566.5|11548.5|11578.5|11560.5|11546|11528|0
1668177600000|2022-11-11 14:40:00|11565.5|11547.5|11599.7|11581.7|11600|11582|11563.2|11545.2|0
1668177900000|2022-11-11 14:45:00|11608.1|11590.1|11649.7|11631.7|11651.7|11633.7|11608.1|11590.1|0
1668178200000|2022-11-11 14:50:00|11651.1|11633.1|11626.9|11608.9|11664.7|11646.7|11626|11608|0
1668178500000|2022-11-11 14:55:00|11626.4|11608.4|11618.2|11600.2|11644.6|11626.6|11609.6|11591.6|0
1668178800000|2022-11-11 15:00:00|11590.7|11572.7|11628.9|11610.9|11659.9|11641.9|11572.4|11554.4|0
1668179100000|2022-11-11 15:05:00|11632.4|11614.4|11637.4|11619.4|11677.5|11659.5|11612.6|11594.6|0
1668179400000|2022-11-11 15:10:00|11637|11619|11685.9|11667.9|11696.8|11678.8|11631.4|11613.4|0
1668179700000|2022-11-11 15:15:00|11685.5|11667.5|11708.4|11690.4|11719.5|11701.5|11685.5|11667.5|0
1668180000000|2022-11-11 15:20:00|11709.9|11691.9|11713.8|11695.8|11736|11718|11705.4|11687.4|0
1668180300000|2022-11-11 15:25:00|11713.3|11695.3|11726.8|11708.8|11734.5|11716.5|11699.1|11681.1|0
1668180600000|2022-11-11 15:30:00|11729.8|11711.8|11712.8|11694.8|11733.8|11715.8|11705.3|11687.3|0
1668180900000|2022-11-11 15:35:00|11714.3|11696.3|11706.4|11688.4|11719.9|11701.9|11680.9|11662.9|0
1668181200000|2022-11-11 15:40:00|11706.5|11688.5|11714.8|11696.8|11714.8|11696.8|11688|11670|0
1668181500000|2022-11-11 15:45:00|11714.1|11696.1|11749.1|11731.1|11749.8|11731.8|11707.3|11689.3|0
1668181800000|2022-11-11 15:50:00|11750.3|11732.3|11738.3|11720.3|11754.9|11736.9|11737.8|11719.8|0
1668182100000|2022-11-11 15:55:00|11737.3|11719.3|11723.3|11705.3|11737.3|11719.3|11715.8|11697.8|0
1668182400000|2022-11-11 16:00:00|11723.9|11705.9|11743.6|11725.6|11752.8|11734.8|11723.9|11705.9|0
1668182700000|2022-11-11 16:05:00|11742.5|11724.5|11695|11677|11749.3|11731.3|11691.5|11673.5|0
1668183000000|2022-11-11 16:10:00|11695.4|11677.4|11678.9|11660.9|11698.4|11680.4|11674.1|11656.1|0
1668183300000|2022-11-11 16:15:00|11677.9|11659.9|11691.3|11673.3|11692.5|11674.5|11657.1|11639.1|0
1668183600000|2022-11-11 16:20:00|11692.6|11674.6|11671.4|11653.4|11699.5|11681.5|11661|11643|0
1668183900000|2022-11-11 16:25:00|11670.6|11652.6|11630.9|11612.9|11677.8|11659.8|11630.8|11612.8|0
1668184200000|2022-11-11 16:30:00|11629.4|11611.4|11630.3|11612.3|11643.9|11625.9|11614.8|11596.8|0
1668184500000|2022-11-11 16:35:00|11630.1|11612.1|11637.9|11619.9|11657.3|11639.3|11626.3|11608.3|0
1668184800000|2022-11-11 16:40:00|11637.5|11619.5|11657.5|11639.5|11667|11649|11633.3|11615.3|0
1668185100000|2022-11-11 16:45:00|11656.3|11638.3|11673.9|11655.9|11675.4|11657.4|11645.4|11627.4|0
1668185400000|2022-11-11 16:50:00|11675.9|11657.9|11680.6|11662.6|11690.3|11672.3|11675.6|11657.6|0
1668185700000|2022-11-11 16:55:00|11679.9|11661.9|11683.5|11665.5|11694.8|11676.8|11670.4|11652.4|0
1668186000000|2022-11-11 17:00:00|11680.1|11662.1|11677.6|11659.6|11683.6|11665.6|11659.3|11641.3|0
1668186300000|2022-11-11 17:05:00|11677.1|11659.1|11681.4|11663.4|11681.4|11663.4|11662.5|11644.5|0
1668186600000|2022-11-11 17:10:00|11681|11663|11709.4|11691.4|11714.5|11696.5|11681|11663|0
1668186900000|2022-11-11 17:15:00|11708|11690|11716|11698|11725.3|11707.3|11707.8|11689.8|0
1668187200000|2022-11-11 17:20:00|11715.5|11697.5|11716|11698|11719|11701|11706.5|11688.5|0
1668187500000|2022-11-11 17:25:00|11713.8|11695.8|11716.9|11698.9|11721.5|11703.5|11710.1|11692.1|0
1668187800000|2022-11-11 17:30:00|11717.5|11699.5|11706.6|11688.6|11735.8|11717.8|11703|11685|0
1668188100000|2022-11-11 17:35:00|11705.3|11687.3|11710.3|11692.3|11720|11702|11702|11684|0
1668188400000|2022-11-11 17:40:00|11710.4|11692.4|11715.5|11697.5|11716.8|11698.8|11697.8|11679.8|0
1668188700000|2022-11-11 17:45:00|11715|11697|11715.3|11697.3|11721.8|11703.8|11709.2|11691.2|0
1668189000000|2022-11-11 17:50:00|11715.4|11697.4|11728|11710|11728.8|11710.8|11713.5|11695.5|0
1668189300000|2022-11-11 17:55:00|11728.8|11710.8|11737.8|11719.8|11753.3|11735.3|11728.8|11710.8|0
1668189600000|2022-11-11 18:00:00|11736.8|11718.8|11752.5|11734.5|11759.3|11741.3|11735.5|11717.5|0
1668189900000|2022-11-11 18:05:00|11751.8|11733.8|11766.5|11748.5|11770|11752|11748.3|11730.3|0
1668190200000|2022-11-11 18:10:00|11766.8|11748.8|11763.3|11745.3|11781.7|11763.7|11763|11745|0
1668190500000|2022-11-11 18:15:00|11763|11745|11786.5|11768.5|11790.2|11772.2|11762.3|11744.3|0
1668190800000|2022-11-11 18:20:00|11786.7|11768.7|11793.9|11775.9|11793.9|11775.9|11775.3|11757.3|0
1668191100000|2022-11-11 18:25:00|11792.8|11774.8|11795.2|11777.2|11797|11779|11783.5|11765.5|0
1668191400000|2022-11-11 18:30:00|11795.3|11777.3|11815.5|11797.5|11818.5|11800.5|11792.7|11774.7|0
1668191700000|2022-11-11 18:35:00|11816|11798|11796.9|11778.9|11817.2|11799.2|11784.5|11766.5|0
1668192000000|2022-11-11 18:40:00|11796.5|11778.5|11796|11778|11805.8|11787.8|11786.8|11768.8|0
1668192300000|2022-11-11 18:45:00|11796.7|11778.7|11800.3|11782.3|11800.5|11782.5|11782.5|11764.5|0
1668192600000|2022-11-11 18:50:00|11799.8|11781.8|11814.3|11796.3|11815.3|11797.3|11796.5|11778.5|0
1668192900000|2022-11-11 18:55:00|11814.8|11796.8|11818.5|11800.5|11823.9|11805.9|11809.5|11791.5|0
1668193200000|2022-11-11 19:00:00|11817.8|11799.8|11824|11806|11824.3|11806.3|11804|11786|0
1668193500000|2022-11-11 19:05:00|11822.3|11804.3|11825|11807|11837.5|11819.5|11814.5|11796.5|0
1668193800000|2022-11-11 19:10:00|11824|11806|11815.7|11797.7|11828|11810|11806.5|11788.5|0
1668194100000|2022-11-11 19:15:00|11815.8|11797.8|11807.8|11789.8|11817.9|11799.9|11798.8|11780.8|0
1668194400000|2022-11-11 19:20:00|11807.5|11789.5|11821.3|11803.3|11829.2|11811.2|11806.5|11788.5|0
1668194700000|2022-11-11 19:25:00|11821.5|11803.5|11830.8|11812.8|11832.3|11814.3|11814|11796|0
1668195000000|2022-11-11 19:30:00|11829.4|11811.4|11835.5|11817.5|11837|11819|11823.9|11805.9|0
1668195300000|2022-11-11 19:35:00|11835.3|11817.3|11841.5|11823.5|11841.8|11823.8|11829|11811|0
1668195600000|2022-11-11 19:40:00|11842.5|11824.5|11845.3|11827.3|11847.5|11829.5|11837.3|11819.3|0
1668195900000|2022-11-11 19:45:00|11845.2|11827.2|11835.3|11817.3|11848|11830|11833.3|11815.3|0
1668196200000|2022-11-11 19:50:00|11836.7|11818.7|11842.5|11824.5|11845.5|11827.5|11828.3|11810.3|0
1668196500000|2022-11-11 19:55:00|11842.7|11824.7|11848.5|11830.5|11850.8|11832.8|11834|11816|0
1668196800000|2022-11-11 20:00:00|11848.9|11830.9|11819.5|11801.5|11850|11832|11818.3|11800.3|0
1668197100000|2022-11-11 20:05:00|11819.8|11801.8|11792.3|11774.3|11822.3|11804.3|11788|11770|0
1668197400000|2022-11-11 20:10:00|11792|11774|11777|11759|11793.9|11775.9|11768.3|11750.3|0
1668197700000|2022-11-11 20:15:00|11776.3|11758.3|11778.5|11760.5|11782.2|11764.2|11763.4|11745.4|0
1668198000000|2022-11-11 20:20:00|11780.7|11762.7|11785.7|11767.7|11799.7|11781.7|11776.9|11758.9|0
1668198300000|2022-11-11 20:25:00|11785.2|11767.2|11810.6|11792.6|11814.7|11796.7|11783.9|11765.9|0
1668198600000|2022-11-11 20:30:00|11809.7|11791.7|11815.7|11797.7|11828.9|11810.9|11809.7|11791.7|0
1668198900000|2022-11-11 20:35:00|11814.4|11796.4|11816.7|11798.7|11816.7|11798.7|11796.4|11778.4|0
1668199200000|2022-11-11 20:40:00|11817.4|11799.4|11823.9|11805.9|11824.9|11806.9|11813.2|11795.2|0
1668199500000|2022-11-11 20:45:00|11822.7|11804.7|11835.9|11817.9|11836.1|11818.1|11821.4|11803.4|0
1668199800000|2022-11-11 20:50:00|11839.3|11821.3|11836.8|11818.8|11848.7|11830.7|11823.4|11805.4|0
1668200100000|2022-11-11 20:55:00|11836.1|11818.1|11821.9|11803.9|11837.9|11819.9|11816.3|11798.3|0
1668200400000|2022-11-11 21:00:00|11822.5|11804.5|11814.3|11796.3|11826.5|11808.5|11802.3|11784.3|0
1668200700000|2022-11-11 21:05:00|11814.1|11796.1|11815.5|11797.5|11816.2|11798.2|11809.6|11791.6|0
1668201000000|2022-11-11 21:10:00|11815.2|11797.2|11822.1|11804.1|11823.3|11805.3|11808.7|11790.7|0
1668201300000|2022-11-11 21:15:00|11822|11804|11823.1|11805.1|11826.1|11808.1|11821.1|11803.1|0
1668201600000|2022-11-11 21:20:00|11822.8|11804.8|11822.2|11804.2|11823.3|11805.3|11821.5|11803.5|0
1668201900000|2022-11-11 21:25:00|11822.3|11804.3|11820.1|11802.1|11823|11805|11819.6|11801.6|0
1668202200000|2022-11-11 21:30:00|11820.2|11802.2|11816.2|11798.2|11820.7|11802.7|11815.8|11797.8|0
1668202500000|2022-11-11 21:35:00|11816.3|11798.3|11812.7|11794.7|11817|11799|11812.5|11794.5|0
1668202800000|2022-11-11 21:40:00|11814.2|11796.2|11812.6|11794.6|11815.6|11797.6|11811.1|11793.1|0
1668203100000|2022-11-11 21:45:00|11812.5|11794.5|11812|11794|11815|11797|11810.2|11792.2|0
1668203400000|2022-11-11 21:50:00|11811.5|11793.5|11808.5|11790.5|11811.5|11793.5|11808.5|11790.5|0
1668203700000|2022-11-11 21:55:00|11808.6|11790.6|11809.6|11791.6|11810.8|11792.8|11808.1|11790.1|0
1668239400000|2022-11-12 07:50:00|11808.6|11792.6|11808.6|11792.6|11808.6|11792.6|11808.6|11792.6|0
1668240000000|2022-11-12 08:00:00|11803.6|11787.6|11803.6|11787.6|11803.6|11787.6|11803.6|11787.6|0
1668240600000|2022-11-12 08:10:00|11802.6|11786.6|11802.6|11786.6|11802.6|11786.6|11802.6|11786.6|0
1668244500000|2022-11-12 09:15:00|11806.5|11790.5|11806.5|11790.5|11806.5|11790.5|11806.5|11790.5|0
1668245700000|2022-11-12 09:35:00|11798.5|11782.5|11798.5|11782.5|11798.5|11782.5|11798.5|11782.5|0
1668250200000|2022-11-12 10:50:00|11800.1|11784.1|11800.1|11784.1|11800.1|11784.1|11800.1|11784.1|0
1668250500000|2022-11-12 10:55:00|11801.9|11785.9|11801.9|11785.9|11801.9|11785.9|11801.9|11785.9|0
1668252900000|2022-11-12 11:35:00|11803.4|11787.4|11803.4|11787.4|11803.4|11787.4|11803.4|11787.4|0
1668259500000|2022-11-12 13:25:00|11811.2|11795.2|11811.2|11795.2|11811.2|11795.2|11811.2|11795.2|0
1668260100000|2022-11-12 13:35:00|11813.2|11797.2|11813.2|11797.2|11813.2|11797.2|11813.2|11797.2|0
1668261900000|2022-11-12 14:05:00|11805.4|11789.4|11805.4|11789.4|11805.4|11789.4|11805.4|11789.4|0
1668264000000|2022-11-12 14:40:00|11808.6|11792.6|11808.6|11792.6|11808.6|11792.6|11808.6|11792.6|0
1668264900000|2022-11-12 14:55:00|11809.6|11791.6|11809.6|11791.6|11809.6|11791.6|11809.6|11791.6|0
1668266400000|2022-11-12 15:20:00|11807.6|11789.6|11807.1|11789.1|11807.6|11789.6|11807.1|11789.1|0
1668275400000|2022-11-12 17:50:00|11816.4|11798.4|11816.4|11798.4|11816.4|11798.4|11816.4|11798.4|0
1668277800000|2022-11-12 18:30:00|11812.9|11794.9|11812.9|11794.9|11812.9|11794.9|11812.9|11794.9|0
1668279000000|2022-11-12 18:50:00|11814.4|11796.4|11815.4|11797.4|11815.4|11797.4|11814.4|11796.4|0
1668279900000|2022-11-12 19:05:00|11817.4|11799.4|11819.1|11801.1|11819.1|11801.1|11817.4|11799.4|0
1668280500000|2022-11-12 19:15:00|11810.4|11792.4|11810.4|11792.4|11810.4|11792.4|11810.4|11792.4|0
1668288600000|2022-11-12 21:30:00|11801.7|11783.7|11801.7|11783.7|11801.7|11783.7|11801.7|11783.7|0
1668296100000|2022-11-12 23:35:00|11801.3|11783.3|11801.3|11783.3|11801.3|11783.3|11801.3|11783.3|0
1668306600000|2022-11-13 02:30:00|11801.7|11783.7|11801.7|11783.7|11801.7|11783.7|11801.7|11783.7|0
1668320700000|2022-11-13 06:25:00|11810.7|11792.7|11810.7|11792.7|11810.7|11792.7|11810.7|11792.7|0
1668323100000|2022-11-13 07:05:00|11801.9|11783.9|11801.9|11783.9|11801.9|11783.9|11801.9|11783.9|0
1668328500000|2022-11-13 08:35:00|11792.9|11774.9|11792.9|11774.9|11792.9|11774.9|11792.9|11774.9|0
1668331200000|2022-11-13 09:20:00|11783.9|11765.9|11783.9|11765.9|11783.9|11765.9|11783.9|11765.9|0
1668331800000|2022-11-13 09:30:00|11784.4|11766.4|11784.8|11766.8|11784.8|11766.8|11784.4|11766.4|0
1668333000000|2022-11-13 09:50:00|11793.8|11775.8|11784.8|11766.8|11793.8|11775.8|11784.8|11766.8|0
1668333300000|2022-11-13 09:55:00|11783.8|11765.8|11783.8|11765.8|11783.8|11765.8|11783.8|11765.8|0
1668335100000|2022-11-13 10:25:00|11775.1|11757.1|11775.1|11757.1|11775.1|11757.1|11775.1|11757.1|0
1668336000000|2022-11-13 10:40:00|11775.5|11757.5|11775.5|11757.5|11775.5|11757.5|11775.5|11757.5|0
1668336600000|2022-11-13 10:50:00|11766.5|11748.5|11766.5|11748.5|11766.5|11748.5|11766.5|11748.5|0
1668337200000|2022-11-13 11:00:00|11766.1|11748.1|11766.1|11748.1|11766.1|11748.1|11766.1|11748.1|0
1668338100000|2022-11-13 11:15:00|11770.6|11752.6|11770.7|11752.7|11770.7|11752.7|11770.6|11752.6|0
1668339900000|2022-11-13 11:45:00|11776|11758|11776|11758|11776|11758|11776|11758|0
1668340200000|2022-11-13 11:50:00|11767|11749|11767|11749|11767|11749|11767|11749|0
1668341400000|2022-11-13 12:10:00|11775.7|11757.7|11775.7|11757.7|11775.7|11757.7|11775.7|11757.7|0
1668342000000|2022-11-13 12:20:00|11766.7|11748.7|11763.7|11745.7|11766.7|11748.7|11763.7|11745.7|0
1668342300000|2022-11-13 12:25:00|11761.9|11743.9|11761.9|11743.9|11761.9|11743.9|11761.9|11743.9|0
1668343800000|2022-11-13 12:50:00|11770.7|11752.7|11770.7|11752.7|11770.7|11752.7|11770.7|11752.7|0
1668344400000|2022-11-13 13:00:00|11768.5|11750.5|11768.5|11750.5|11768.5|11750.5|11768.5|11750.5|0
1668345000000|2022-11-13 13:10:00|11777.2|11759.2|11768.2|11750.2|11777.2|11759.2|11768.2|11750.2|0
1668347100000|2022-11-13 13:45:00|11767.8|11749.8|11767.8|11749.8|11767.8|11749.8|11767.8|11749.8|0
1668347400000|2022-11-13 13:50:00|11759.1|11741.1|11759.1|11741.1|11759.1|11741.1|11759.1|11741.1|0
1668347700000|2022-11-13 13:55:00|11767.8|11749.8|11776.5|11758.5|11776.5|11758.5|11767.8|11749.8|0
1668348000000|2022-11-13 14:00:00|11767.5|11749.5|11769.3|11751.3|11769.3|11751.3|11767.5|11749.5|0
1668350700000|2022-11-13 14:45:00|11778|11760|11778|11760|11778|11760|11778|11760|0
1668351000000|2022-11-13 14:50:00|11778.4|11760.4|11778.4|11760.4|11778.4|11760.4|11778.4|11760.4|0
1668351900000|2022-11-13 15:05:00|11769.4|11751.4|11769.2|11751.2|11769.4|11751.4|11769.2|11751.2|0
1668355500000|2022-11-13 16:05:00|11771|11753|11771|11753|11771|11753|11771|11753|0
1668357000000|2022-11-13 16:30:00|11773.6|11755.6|11773.6|11755.6|11773.6|11755.6|11773.6|11755.6|0
1668362700000|2022-11-13 18:05:00|11769.1|11751.1|11769.1|11751.1|11769.1|11751.1|11769.1|11751.1|0
1668367200000|2022-11-13 19:20:00|11777.8|11759.8|11777.8|11759.8|11777.8|11759.8|11777.8|11759.8|0
1668367500000|2022-11-13 19:25:00|11779.6|11761.6|11779.6|11761.6|11779.6|11761.6|11779.6|11761.6|0
1668371100000|2022-11-13 20:25:00|11770.9|11752.9|11770.9|11752.9|11770.9|11752.9|11770.9|11752.9|0
1668372000000|2022-11-13 20:40:00|11779.6|11761.6|11779.6|11761.6|11779.6|11761.6|11779.6|11761.6|0
1668375300000|2022-11-13 21:35:00|11778|11760|11778|11760|11778|11760|11778|11760|0
1668376200000|2022-11-13 21:50:00|11776.2|11758.2|11767.5|11749.5|11776.2|11758.2|11767.5|11749.5|0
1668376800000|2022-11-13 22:00:00|11758.7|11740.7|11758.7|11740.7|11758.7|11740.7|11758.7|11740.7|0
1668377400000|2022-11-13 22:10:00|11767.5|11749.5|11767.5|11749.5|11767.5|11749.5|11767.5|11749.5|0
1668377700000|2022-11-13 22:15:00|11770|11752|11771.8|11753.8|11771.8|11753.8|11769|11751|0
1668378000000|2022-11-13 22:20:00|11769.8|11751.8|11769.8|11751.8|11769.8|11751.8|11769.8|11751.8|0
1668378600000|2022-11-13 22:30:00|11768.1|11750.1|11768.1|11750.1|11768.1|11750.1|11768.1|11750.1|0
1668378900000|2022-11-13 22:35:00|11776.8|11758.8|11774.2|11756.2|11776.8|11758.8|11774.2|11756.2|0
1668380400000|2022-11-13 23:00:00|11810.7|11792.7|11771.5|11753.5|11810.7|11792.7|11741.2|11723.2|0
1668380700000|2022-11-13 23:05:00|11770.2|11752.2|11757|11739|11770.2|11752.2|11755.1|11737.1|0
1668381000000|2022-11-13 23:10:00|11757.2|11739.2|11758.7|11740.7|11758.8|11740.8|11751.3|11733.3|0
1668381300000|2022-11-13 23:15:00|11759.3|11741.3|11763.3|11745.3|11765.1|11747.1|11757.8|11739.8|0
1668381600000|2022-11-13 23:20:00|11763.5|11745.5|11778.1|11760.1|11778.8|11760.8|11758.5|11740.5|0
1668381900000|2022-11-13 23:25:00|11777.6|11759.6|11784|11766|11788.7|11770.7|11774.6|11756.6|0
1668382200000|2022-11-13 23:30:00|11784.7|11766.7|11773.1|11755.1|11784.7|11766.7|11771.7|11753.7|0
1668382500000|2022-11-13 23:35:00|11772.6|11754.6|11775.7|11757.7|11776.8|11758.8|11766.1|11748.1|0
1668382800000|2022-11-13 23:40:00|11776|11758|11774.2|11756.2|11786.5|11768.5|11773.8|11755.8|0
1668383100000|2022-11-13 23:45:00|11774|11756|11784.3|11766.3|11790.5|11772.5|11774|11756|0
1668383400000|2022-11-13 23:50:00|11784.2|11766.2|11786|11768|11788.2|11770.2|11773|11755|0
1668383700000|2022-11-13 23:55:00|11785.8|11767.8|11784.3|11766.3|11791.6|11773.6|11782.2|11764.2|0
1668384000000|2022-11-14 00:00:00|11783.7|11765.7|11789.7|11771.7|11794.6|11776.6|11780.5|11762.5|0
1668384300000|2022-11-14 00:05:00|11789.8|11771.8|11776.6|11758.6|11790.3|11772.3|11776.6|11758.6|0
1668384600000|2022-11-14 00:10:00|11777.5|11759.5|11770.8|11752.8|11783.5|11765.5|11770.1|11752.1|0
1668384900000|2022-11-14 00:15:00|11770.7|11752.7|11775|11757|11779|11761|11766.2|11748.2|0
1668385200000|2022-11-14 00:20:00|11774.8|11756.8|11780|11762|11783.6|11765.6|11772.3|11754.3|0
1668385500000|2022-11-14 00:25:00|11779.2|11761.2|11763.1|11745.1|11781.5|11763.5|11762.8|11744.8|0
1668385800000|2022-11-14 00:30:00|11763.3|11745.3|11763.7|11745.7|11765.6|11747.6|11760.5|11742.5|0
1668386100000|2022-11-14 00:35:00|11764|11746|11764.3|11746.3|11768.2|11750.2|11760.6|11742.6|0
1668386400000|2022-11-14 00:40:00|11764.6|11746.6|11760.7|11742.7|11764.6|11746.6|11760.3|11742.3|0
1668386700000|2022-11-14 00:45:00|11760.6|11742.6|11763|11745|11767.8|11749.8|11760.6|11742.6|0
1668387000000|2022-11-14 00:50:00|11762.7|11744.7|11764.5|11746.5|11769.5|11751.5|11761.2|11743.2|0
1668387300000|2022-11-14 00:55:00|11764.6|11746.6|11768.6|11750.6|11769.2|11751.2|11759.5|11741.5|0
1668387600000|2022-11-14 01:00:00|11768.7|11750.7|11775.8|11757.8|11776.5|11758.5|11767.5|11749.5|0
1668387900000|2022-11-14 01:05:00|11776.1|11758.1|11776.6|11758.6|11781.2|11763.2|11776.1|11758.1|0
1668388200000|2022-11-14 01:10:00|11776.3|11758.3|11779.7|11761.7|11782.7|11764.7|11776.1|11758.1|0
1668388500000|2022-11-14 01:15:00|11781.1|11763.1|11796.2|11778.2|11797.5|11779.5|11781.1|11763.1|0
1668388800000|2022-11-14 01:20:00|11795.5|11777.5|11785.6|11767.6|11799|11781|11785.5|11767.5|0
1668389100000|2022-11-14 01:25:00|11784|11766|11782.1|11764.1|11787.3|11769.3|11776|11758|0
1668389400000|2022-11-14 01:30:00|11781.8|11763.8|11780|11762|11786.3|11768.3|11771.5|11753.5|0
1668389700000|2022-11-14 01:35:00|11780.2|11762.2|11768.7|11750.7|11782|11764|11767|11749|0
1668390000000|2022-11-14 01:40:00|11768.2|11750.2|11767.3|11749.3|11771.2|11753.2|11762.8|11744.8|0
1668390300000|2022-11-14 01:45:00|11768.1|11750.1|11766.8|11748.8|11771|11753|11765.2|11747.2|0
1668390600000|2022-11-14 01:50:00|11766.5|11748.5|11765.5|11747.5|11769.7|11751.7|11763.3|11745.3|0
1668390900000|2022-11-14 01:55:00|11765.6|11747.6|11767.8|11749.8|11770.7|11752.7|11761.8|11743.8|0
1668391200000|2022-11-14 02:00:00|11768.7|11750.7|11767.6|11749.6|11772|11754|11763.8|11745.8|0
1668391500000|2022-11-14 02:05:00|11767|11749|11752.7|11734.7|11767|11749|11752|11734|0
1668391800000|2022-11-14 02:10:00|11752.6|11734.6|11755.6|11737.6|11758.1|11740.1|11751.7|11733.7|0
1668392100000|2022-11-14 02:15:00|11756|11738|11759.1|11741.1|11760.1|11742.1|11754.6|11736.6|0
1668392400000|2022-11-14 02:20:00|11759.3|11741.3|11762.6|11744.6|11763.6|11745.6|11756.5|11738.5|0
1668392700000|2022-11-14 02:25:00|11762.5|11744.5|11761.6|11743.6|11763.3|11745.3|11757.7|11739.7|0
1668393000000|2022-11-14 02:30:00|11761.8|11743.8|11762.2|11744.2|11765.6|11747.6|11761.8|11743.8|0
1668393300000|2022-11-14 02:35:00|11762.3|11744.3|11761.3|11743.3|11765.7|11747.7|11759.6|11741.6|0
1668393600000|2022-11-14 02:40:00|11762|11744|11761.8|11743.8|11764.6|11746.6|11761.1|11743.1|0
1668393900000|2022-11-14 02:45:00|11761.7|11743.7|11763.5|11745.5|11767.3|11749.3|11761.5|11743.5|0
1668394200000|2022-11-14 02:50:00|11763.6|11745.6|11768.7|11750.7|11769.7|11751.7|11761.5|11743.5|0
1668394500000|2022-11-14 02:55:00|11769.5|11751.5|11771.6|11753.6|11775|11757|11767.6|11749.6|0
1668394800000|2022-11-14 03:00:00|11772.3|11754.3|11771.8|11753.8|11775.5|11757.5|11771.1|11753.1|0
1668395100000|2022-11-14 03:05:00|11772|11754|11769.8|11751.8|11773.8|11755.8|11766.1|11748.1|0
1668395400000|2022-11-14 03:10:00|11769.7|11751.7|11777.7|11759.7|11777.8|11759.8|11767.7|11749.7|0
1668395700000|2022-11-14 03:15:00|11777.8|11759.8|11772.2|11754.2|11779.1|11761.1|11772.2|11754.2|0
1668396000000|2022-11-14 03:20:00|11772.3|11754.3|11778.7|11760.7|11779.6|11761.6|11771.5|11753.5|0
1668396300000|2022-11-14 03:25:00|11778.8|11760.8|11781.3|11763.3|11782.2|11764.2|11775.5|11757.5|0
1668396600000|2022-11-14 03:30:00|11781|11763|11778.8|11760.8|11781|11763|11776|11758|0
1668396900000|2022-11-14 03:35:00|11779|11761|11781.1|11763.1|11783|11765|11777.6|11759.6|0
1668397200000|2022-11-14 03:40:00|11780.6|11762.6|11775.2|11757.2|11781.1|11763.1|11774.1|11756.1|0
1668397500000|2022-11-14 03:45:00|11775.1|11757.1|11775.7|11757.7|11776.7|11758.7|11771.7|11753.7|0
1668397800000|2022-11-14 03:50:00|11775.6|11757.6|11773.7|11755.7|11777.2|11759.2|11772.2|11754.2|0
1668398100000|2022-11-14 03:55:00|11774.1|11756.1|11778.6|11760.6|11778.7|11760.7|11773.1|11755.1|0
1668398400000|2022-11-14 04:00:00|11778.5|11760.5|11771.3|11753.3|11779.1|11761.1|11770|11752|0
1668398700000|2022-11-14 04:05:00|11771.2|11753.2|11771|11753|11772.2|11754.2|11765.5|11747.5|0
1668399000000|2022-11-14 04:10:00|11771.1|11753.1|11767.7|11749.7|11773|11755|11767.5|11749.5|0
1668399300000|2022-11-14 04:15:00|11767.6|11749.6|11763.2|11745.2|11772.2|11754.2|11761.8|11743.8|0
1668399600000|2022-11-14 04:20:00|11763.1|11745.1|11761.2|11743.2|11764.8|11746.8|11758.7|11740.7|0
1668399900000|2022-11-14 04:25:00|11761.3|11743.3|11760.5|11742.5|11764|11746|11759.5|11741.5|0
1668400200000|2022-11-14 04:30:00|11760.6|11742.6|11759|11741|11764.7|11746.7|11757.8|11739.8|0
1668400500000|2022-11-14 04:35:00|11759.1|11741.1|11764.5|11746.5|11764.5|11746.5|11758.8|11740.8|0
1668400800000|2022-11-14 04:40:00|11764.7|11746.7|11763.2|11745.2|11764.7|11746.7|11761.2|11743.2|0
1668401100000|2022-11-14 04:45:00|11763.1|11745.1|11762.2|11744.2|11763.6|11745.6|11760.2|11742.2|0
1668401400000|2022-11-14 04:50:00|11761.8|11743.8|11764.1|11746.1|11764.2|11746.2|11761.3|11743.3|0
1668401700000|2022-11-14 04:55:00|11764.2|11746.2|11761.8|11743.8|11765.1|11747.1|11761.2|11743.2|0
1668402000000|2022-11-14 05:00:00|11762|11744|11762.3|11744.3|11764.8|11746.8|11759.1|11741.1|0
1668402300000|2022-11-14 05:05:00|11762.1|11744.1|11757.2|11739.2|11762.5|11744.5|11755.2|11737.2|0
1668402600000|2022-11-14 05:10:00|11757|11739|11761.8|11743.8|11762.5|11744.5|11755.3|11737.3|0
1668402900000|2022-11-14 05:15:00|11761.7|11743.7|11766.3|11748.3|11768|11750|11761.7|11743.7|0
1668403200000|2022-11-14 05:20:00|11766.5|11748.5|11752.2|11734.2|11767|11749|11751.5|11733.5|0
1668403500000|2022-11-14 05:25:00|11752.1|11734.1|11745.5|11727.5|11755.5|11737.5|11745.3|11727.3|0
1668403800000|2022-11-14 05:30:00|11746.1|11728.1|11746.7|11728.7|11750.1|11732.1|11745.3|11727.3|0
1668404100000|2022-11-14 05:35:00|11746.8|11728.8|11742.8|11724.8|11747.2|11729.2|11739.8|11721.8|0
1668404400000|2022-11-14 05:40:00|11742.3|11724.3|11741.2|11723.2|11744.7|11726.7|11740.2|11722.2|0
1668404700000|2022-11-14 05:45:00|11741.3|11723.3|11740.8|11722.8|11743.6|11725.6|11738.6|11720.6|0
1668405000000|2022-11-14 05:50:00|11741.1|11723.1|11741.7|11723.7|11745.6|11727.6|11739.7|11721.7|0
1668405300000|2022-11-14 05:55:00|11741.6|11723.6|11732.7|11714.7|11743.7|11725.7|11732.6|11714.6|0
1668405600000|2022-11-14 06:00:00|11735.1|11717.1|11738.3|11720.3|11740|11722|11732.1|11714.1|0
1668405900000|2022-11-14 06:05:00|11738.6|11720.6|11746.7|11728.7|11748.3|11730.3|11737.1|11719.1|0
1668406200000|2022-11-14 06:10:00|11747|11729|11743.6|11725.6|11748.2|11730.2|11741.5|11723.5|0
1668406500000|2022-11-14 06:15:00|11743.5|11725.5|11746.1|11728.1|11747.2|11729.2|11741.3|11723.3|0
1668406800000|2022-11-14 06:20:00|11746|11728|11745|11727|11746.1|11728.1|11742.1|11724.1|0
1668407100000|2022-11-14 06:25:00|11745.3|11727.3|11742.8|11724.8|11746.1|11728.1|11742.6|11724.6|0
1668407400000|2022-11-14 06:30:00|11743.2|11725.2|11740.8|11722.8|11744.8|11726.8|11738.2|11720.2|0
1668407700000|2022-11-14 06:35:00|11740.6|11722.6|11738.5|11720.5|11742.8|11724.8|11738.5|11720.5|0
1668408000000|2022-11-14 06:40:00|11738.3|11720.3|11749.7|11731.7|11749.7|11731.7|11738.1|11720.1|0
1668408300000|2022-11-14 06:45:00|11749.5|11731.5|11747.7|11729.7|11752|11734|11745.7|11727.7|0
1668408600000|2022-11-14 06:50:00|11747.8|11729.8|11751|11733|11754.7|11736.7|11747.3|11729.3|0
1668408900000|2022-11-14 06:55:00|11751.5|11733.5|11759.2|11741.2|11759.6|11741.6|11751.3|11733.3|0
1668409200000|2022-11-14 07:00:00|11759.3|11741.3|11766.5|11748.5|11768.3|11750.3|11755.7|11737.7|0
1668409500000|2022-11-14 07:05:00|11766.6|11748.6|11765.5|11747.5|11771.7|11753.7|11762.6|11744.6|0
1668409800000|2022-11-14 07:10:00|11765|11747|11774.1|11756.1|11774.1|11756.1|11762|11744|0
1668410100000|2022-11-14 07:15:00|11774.7|11756.7|11770.8|11752.8|11775.5|11757.5|11768.6|11750.6|0
1668410400000|2022-11-14 07:20:00|11771|11753|11776.6|11758.6|11777|11759|11770.2|11752.2|0
1668410700000|2022-11-14 07:25:00|11777|11759|11767.3|11749.3|11777.3|11759.3|11763.2|11745.2|0
1668411000000|2022-11-14 07:30:00|11768|11750|11773|11755|11773.6|11755.6|11765.8|11747.8|0
1668411300000|2022-11-14 07:35:00|11773.1|11755.1|11772|11754|11779.6|11761.6|11770.8|11752.8|0
1668411600000|2022-11-14 07:40:00|11771.8|11753.8|11768.6|11750.6|11772.1|11754.1|11765.5|11747.5|0
1668411900000|2022-11-14 07:45:00|11768.5|11750.5|11766.8|11748.8|11772.2|11754.2|11761|11743|0
1668412200000|2022-11-14 07:50:00|11767|11749|11757.2|11739.2|11767|11749|11756|11738|0
1668412500000|2022-11-14 07:55:00|11757.6|11739.6|11760.3|11742.3|11760.7|11742.7|11753.3|11735.3|0
1668412800000|2022-11-14 08:00:00|11759.2|11741.2|11769.3|11751.3|11772.5|11754.5|11757.1|11739.1|0
1668413100000|2022-11-14 08:05:00|11769.8|11751.8|11758.6|11740.6|11771.7|11753.7|11747.7|11729.7|0
1668413400000|2022-11-14 08:10:00|11758|11740|11774.8|11756.8|11776.7|11758.7|11754.3|11736.3|0
1668413700000|2022-11-14 08:15:00|11773.2|11755.2|11779|11761|11781.8|11763.8|11763|11745|0
1668414000000|2022-11-14 08:20:00|11779.1|11761.1|11770.8|11752.8|11784.3|11766.3|11770.8|11752.8|0
1668414300000|2022-11-14 08:25:00|11770.7|11752.7|11762.3|11744.3|11777.1|11759.1|11759.8|11741.8|0
1668414600000|2022-11-14 08:30:00|11764|11746|11762.3|11744.3|11773.8|11755.8|11760|11742|0
1668414900000|2022-11-14 08:35:00|11761.8|11743.8|11758|11740|11766.1|11748.1|11752.5|11734.5|0
1668415200000|2022-11-14 08:40:00|11758.1|11740.1|11773|11755|11774.2|11756.2|11758.1|11740.1|0
1668415500000|2022-11-14 08:45:00|11773.6|11755.6|11771.6|11753.6|11775.7|11757.7|11769|11751|0
1668415800000|2022-11-14 08:50:00|11771.1|11753.1|11776|11758|11779.2|11761.2|11769.2|11751.2|0
1668416100000|2022-11-14 08:55:00|11776.1|11758.1|11773.8|11755.8|11782|11764|11767.7|11749.7|0
1668416400000|2022-11-14 09:00:00|11774.1|11756.1|11752.6|11734.6|11775.2|11757.2|11752.6|11734.6|0
1668416700000|2022-11-14 09:05:00|11751.5|11733.5|11744|11726|11755.7|11737.7|11743.2|11725.2|0
1668417000000|2022-11-14 09:10:00|11744.8|11726.8|11739.7|11721.7|11746.2|11728.2|11738.7|11720.7|0
1668417300000|2022-11-14 09:15:00|11741.2|11723.2|11738.7|11720.7|11748.8|11730.8|11733.5|11715.5|0
1668417600000|2022-11-14 09:20:00|11738.6|11720.6|11736.1|11718.1|11742.1|11724.1|11733.8|11715.8|0
1668417900000|2022-11-14 09:25:00|11735.8|11717.8|11738.7|11720.7|11740|11722|11726.3|11708.3|0
1668418200000|2022-11-14 09:30:00|11739.2|11721.2|11735.5|11717.5|11741.7|11723.7|11732.5|11714.5|0
1668418500000|2022-11-14 09:35:00|11735.7|11717.7|11743.6|11725.6|11748.2|11730.2|11733.5|11715.5|0
1668418800000|2022-11-14 09:40:00|11743.2|11725.2|11751|11733|11752|11734|11740.5|11722.5|0
1668419100000|2022-11-14 09:45:00|11751.2|11733.2|11742.1|11724.1|11751.7|11733.7|11740|11722|0
1668419400000|2022-11-14 09:50:00|11741.8|11723.8|11744.1|11726.1|11744.7|11726.7|11732.3|11714.3|0
1668419700000|2022-11-14 09:55:00|11743.7|11725.7|11730.1|11712.1|11744.5|11726.5|11728.6|11710.6|0
1668420000000|2022-11-14 10:00:00|11729.5|11711.5|11727.3|11709.3|11736.2|11718.2|11719.5|11701.5|0
1668420300000|2022-11-14 10:05:00|11727.2|11709.2|11735.6|11717.6|11738.1|11720.1|11726.3|11708.3|0
1668420600000|2022-11-14 10:10:00|11736|11718|11745.2|11727.2|11746.2|11728.2|11736|11718|0
1668420900000|2022-11-14 10:15:00|11745.1|11727.1|11742.1|11724.1|11749.5|11731.5|11741|11723|0
1668421200000|2022-11-14 10:20:00|11742|11724|11742.7|11724.7|11747|11729|11741.2|11723.2|0
1668421500000|2022-11-14 10:25:00|11742.6|11724.6|11749.6|11731.6|11750.2|11732.2|11742.6|11724.6|0
1668421800000|2022-11-14 10:30:00|11750|11732|11742|11724|11751|11733|11740.3|11722.3|0
1668422100000|2022-11-14 10:35:00|11741.3|11723.3|11732.8|11714.8|11745.7|11727.7|11731.3|11713.3|0
1668422400000|2022-11-14 10:40:00|11732.7|11714.7|11733.3|11715.3|11740.7|11722.7|11730.5|11712.5|0
1668422700000|2022-11-14 10:45:00|11733.2|11715.2|11735|11717|11737.2|11719.2|11728.7|11710.7|0
1668423000000|2022-11-14 10:50:00|11734.8|11716.8|11732.2|11714.2|11738.3|11720.3|11731.8|11713.8|0
1668423300000|2022-11-14 10:55:00|11732.6|11714.6|11743.8|11725.8|11744.1|11726.1|11732.6|11714.6|0
1668423600000|2022-11-14 11:00:00|11743.5|11725.5|11737.2|11719.2|11744.5|11726.5|11736.7|11718.7|0
1668423900000|2022-11-14 11:05:00|11737.1|11719.1|11734.1|11716.1|11742|11724|11731.7|11713.7|0
1668424200000|2022-11-14 11:10:00|11734|11716|11733.8|11715.8|11738.1|11720.1|11732.6|11714.6|0
1668424500000|2022-11-14 11:15:00|11733.7|11715.7|11742.2|11724.2|11743.3|11725.3|11730.5|11712.5|0
1668424800000|2022-11-14 11:20:00|11742.5|11724.5|11735.3|11717.3|11744.5|11726.5|11735.3|11717.3|0
1668425100000|2022-11-14 11:25:00|11735.5|11717.5|11741.6|11723.6|11743.3|11725.3|11735.2|11717.2|0
1668425400000|2022-11-14 11:30:00|11740.6|11722.6|11748.1|11730.1|11749.5|11731.5|11739.2|11721.2|0
1668425700000|2022-11-14 11:35:00|11747.7|11729.7|11749.5|11731.5|11749.6|11731.6|11746.8|11728.8|0
1668426000000|2022-11-14 11:40:00|11749.3|11731.3|11750.1|11732.1|11754|11736|11747.6|11729.6|0
1668426300000|2022-11-14 11:45:00|11750.3|11732.3|11745.1|11727.1|11753.2|11735.2|11743.3|11725.3|0
1668426600000|2022-11-14 11:50:00|11745.2|11727.2|11741.3|11723.3|11748.7|11730.7|11741.2|11723.2|0
1668426900000|2022-11-14 11:55:00|11741.7|11723.7|11744.1|11726.1|11746.3|11728.3|11740|11722|0
1668427200000|2022-11-14 12:00:00|11743.6|11725.6|11742.7|11724.7|11747.8|11729.8|11738.8|11720.8|0
1668427500000|2022-11-14 12:05:00|11741.8|11723.8|11749.5|11731.5|11752.7|11734.7|11740.8|11722.8|0
1668427800000|2022-11-14 12:10:00|11749.8|11731.8|11754.5|11736.5|11757.2|11739.2|11745.2|11727.2|0
1668428100000|2022-11-14 12:15:00|11754.6|11736.6|11755.2|11737.2|11757.1|11739.1|11750.7|11732.7|0
1668428400000|2022-11-14 12:20:00|11755|11737|11763.2|11745.2|11765.2|11747.2|11753.1|11735.1|0
1668428700000|2022-11-14 12:25:00|11763.7|11745.7|11767.6|11749.6|11770|11752|11762.8|11744.8|0
1668429000000|2022-11-14 12:30:00|11767.5|11749.5|11765.2|11747.2|11768.3|11750.3|11762|11744|0
1668429300000|2022-11-14 12:35:00|11765.3|11747.3|11760.8|11742.8|11770|11752|11759.8|11741.8|0
1668429600000|2022-11-14 12:40:00|11760.7|11742.7|11769.5|11751.5|11774.2|11756.2|11760.6|11742.6|0
1668429900000|2022-11-14 12:45:00|11769.6|11751.6|11765.6|11747.6|11769.7|11751.7|11762.2|11744.2|0
1668430200000|2022-11-14 12:50:00|11765.5|11747.5|11767.2|11749.2|11769.1|11751.1|11764.3|11746.3|0
1668430500000|2022-11-14 12:55:00|11765.3|11747.3|11772.7|11754.7|11773.5|11755.5|11765.1|11747.1|0
1668430800000|2022-11-14 13:00:00|11772|11754|11752.6|11734.6|11772|11754|11749.6|11731.6|0
1668431100000|2022-11-14 13:05:00|11752.8|11734.8|11759|11741|11760.2|11742.2|11751.7|11733.7|0
1668431400000|2022-11-14 13:10:00|11758.7|11740.7|11769.5|11751.5|11771|11753|11754.7|11736.7|0
1668431700000|2022-11-14 13:15:00|11770.3|11752.3|11772.7|11754.7|11777|11759|11765.6|11747.6|0
1668432000000|2022-11-14 13:20:00|11772.5|11754.5|11767.7|11749.7|11777|11759|11766.2|11748.2|0
1668432300000|2022-11-14 13:25:00|11766.7|11748.7|11759.6|11741.6|11767.7|11749.7|11757.1|11739.1|0
1668432600000|2022-11-14 13:30:00|11760.1|11742.1|11767.2|11749.2|11769.7|11751.7|11755.6|11737.6|0
1668432900000|2022-11-14 13:35:00|11767.1|11749.1|11765.8|11747.8|11770.8|11752.8|11762.3|11744.3|0
1668433200000|2022-11-14 13:40:00|11766|11748|11755.6|11737.6|11767.7|11749.7|11753.6|11735.6|0
1668433500000|2022-11-14 13:45:00|11755.3|11737.3|11751.5|11733.5|11756.3|11738.3|11749.8|11731.8|0
1668433800000|2022-11-14 13:50:00|11751.3|11733.3|11752.2|11734.2|11755.6|11737.6|11746.6|11728.6|0
1668434100000|2022-11-14 13:55:00|11752|11734|11746.7|11728.7|11753|11735|11740.8|11722.8|0
1668434400000|2022-11-14 14:00:00|11746|11728|11761.8|11743.8|11762.1|11744.1|11745.8|11727.8|0
1668434700000|2022-11-14 14:05:00|11762.2|11744.2|11757|11739|11762.2|11744.2|11755|11737|0
1668435000000|2022-11-14 14:10:00|11757.2|11739.2|11752.7|11734.7|11762|11744|11751.2|11733.2|0
1668435300000|2022-11-14 14:15:00|11750.1|11732.1|11744.1|11726.1|11754.5|11736.5|11742.1|11724.1|0
1668435600000|2022-11-14 14:20:00|11742.8|11724.8|11740.1|11722.1|11743.1|11725.1|11734.6|11716.6|0
1668435900000|2022-11-14 14:25:00|11739.2|11721.2|11732.8|11714.8|11743|11725|11728.6|11710.6|0
1668436200000|2022-11-14 14:30:00|11733.8|11715.8|11716.6|11698.6|11757.1|11739.1|11712.8|11694.8|0
1668436500000|2022-11-14 14:35:00|11716.1|11698.1|11741.1|11723.1|11743.6|11725.6|11699.1|11681.1|0
1668436800000|2022-11-14 14:40:00|11740|11722|11696.1|11678.1|11749|11731|11694.7|11676.7|0
1668437100000|2022-11-14 14:45:00|11693|11675|11701.3|11683.3|11703.1|11685.1|11675.8|11657.8|0
1668437400000|2022-11-14 14:50:00|11700.8|11682.8|11704.8|11686.8|11722.6|11704.6|11700.6|11682.6|0
1668437700000|2022-11-14 14:55:00|11706.3|11688.3|11719|11701|11727.8|11709.8|11697.1|11679.1|0
1668438000000|2022-11-14 15:00:00|11720.3|11702.3|11744.8|11726.8|11754.8|11736.8|11720.3|11702.3|0
1668438300000|2022-11-14 15:05:00|11746|11728|11761.3|11743.3|11770.6|11752.6|11735.6|11717.6|0
1668438600000|2022-11-14 15:10:00|11764.3|11746.3|11769.5|11751.5|11783|11765|11757|11739|0
1668438900000|2022-11-14 15:15:00|11770.2|11752.2|11775|11757|11789.7|11771.7|11766|11748|0
1668439200000|2022-11-14 15:20:00|11774.5|11756.5|11758.5|11740.5|11785.8|11767.8|11758.5|11740.5|0
1668439500000|2022-11-14 15:25:00|11758|11740|11754.5|11736.5|11761.8|11743.8|11736.5|11718.5|0
1668439800000|2022-11-14 15:30:00|11755|11737|11767.5|11749.5|11773|11755|11737.8|11719.8|0
1668440100000|2022-11-14 15:35:00|11766.3|11748.3|11769|11751|11770|11752|11744|11726|0
1668440400000|2022-11-14 15:40:00|11769.8|11751.8|11767.5|11749.5|11790.5|11772.5|11762.8|11744.8|0
1668440700000|2022-11-14 15:45:00|11766|11748|11756.3|11738.3|11768.3|11750.3|11753|11735|0
1668441000000|2022-11-14 15:50:00|11751.5|11733.5|11768.7|11750.7|11772|11754|11745.8|11727.8|0
1668441300000|2022-11-14 15:55:00|11768.5|11750.5|11770|11752|11788.8|11770.8|11764.3|11746.3|0
1668441600000|2022-11-14 16:00:00|11767.8|11749.8|11749|11731|11774.3|11756.3|11738.8|11720.8|0
1668441900000|2022-11-14 16:05:00|11750.3|11732.3|11762.4|11744.4|11764.3|11746.3|11740.3|11722.3|0
1668442200000|2022-11-14 16:10:00|11763.3|11745.3|11724.4|11706.4|11764.5|11746.5|11720|11702|0
1668442500000|2022-11-14 16:15:00|11724.5|11706.5|11714.2|11696.2|11730|11712|11703.8|11685.8|0
1668442800000|2022-11-14 16:20:00|11717|11699|11720|11702|11730.3|11712.3|11707.3|11689.3|0
1668443100000|2022-11-14 16:25:00|11720.3|11702.3|11719.5|11701.5|11731.8|11713.8|11714|11696|0
1668443400000|2022-11-14 16:30:00|11719.8|11701.8|11770.9|11752.9|11771.2|11753.2|11713.8|11695.8|0
1668443700000|2022-11-14 16:35:00|11773|11755|11766|11748|11780.4|11762.4|11763.4|11745.4|0
1668444000000|2022-11-14 16:40:00|11766.8|11748.8|11770|11752|11781.3|11763.3|11760.2|11742.2|0
1668444300000|2022-11-14 16:45:00|11771.5|11753.5|11792.5|11774.5|11800.3|11782.3|11770|11752|0
1668444600000|2022-11-14 16:50:00|11792.3|11774.3|11775|11757|11798|11780|11769.5|11751.5|0
1668444900000|2022-11-14 16:55:00|11775.4|11757.4|11777.5|11759.5|11786.8|11768.8|11772.4|11754.4|0
1668445200000|2022-11-14 17:00:00|11778|11760|11799|11781|11809.3|11791.3|11766.8|11748.8|0
1668445500000|2022-11-14 17:05:00|11797|11779|11802.7|11784.7|11811.5|11793.5|11794.3|11776.3|0
1668445800000|2022-11-14 17:10:00|11802.8|11784.8|11801|11783|11807.5|11789.5|11793|11775|0
1668446100000|2022-11-14 17:15:00|11802.7|11784.7|11786.3|11768.3|11813.2|11795.2|11786.3|11768.3|0
1668446400000|2022-11-14 17:20:00|11787.5|11769.5|11785.5|11767.5|11787.5|11769.5|11758.5|11740.5|0
1668446700000|2022-11-14 17:25:00|11786.3|11768.3|11796.5|11778.5|11801.2|11783.2|11778.9|11760.9|0
1668447000000|2022-11-14 17:30:00|11800.2|11782.2|11810.3|11792.3|11815.5|11797.5|11795.5|11777.5|0
1668447300000|2022-11-14 17:35:00|11810|11792|11824.3|11806.3|11824.7|11806.7|11807.4|11789.4|0
1668447600000|2022-11-14 17:40:00|11824.6|11806.6|11813.3|11795.3|11824.6|11806.6|11808.6|11790.6|0
1668447900000|2022-11-14 17:45:00|11812.4|11794.4|11821|11803|11827.4|11809.4|11811.4|11793.4|0
1668448200000|2022-11-14 17:50:00|11820.4|11802.4|11819.1|11801.1|11823.6|11805.6|11812.6|11794.6|0
1668448500000|2022-11-14 17:55:00|11818.9|11800.9|11802.4|11784.4|11820.1|11802.1|11797.1|11779.1|0
1668448800000|2022-11-14 18:00:00|11802.6|11784.6|11810.4|11792.4|11814.9|11796.9|11793.4|11775.4|0
1668449100000|2022-11-14 18:05:00|11810.8|11792.8|11811.9|11793.9|11819.1|11801.1|11805.4|11787.4|0
1668449400000|2022-11-14 18:10:00|11812.4|11794.4|11819.5|11801.5|11820.4|11802.4|11803.9|11785.9|0
1668449700000|2022-11-14 18:15:00|11817.3|11799.3|11830.1|11812.1|11830.4|11812.4|11813.9|11795.9|0
1668450000000|2022-11-14 18:20:00|11829.3|11811.3|11839.6|11821.6|11842.8|11824.8|11828.6|11810.6|0
1668450300000|2022-11-14 18:25:00|11838.6|11820.6|11857.1|11839.1|11860|11842|11836.6|11818.6|0
1668450600000|2022-11-14 18:30:00|11856.9|11838.9|11852.9|11834.9|11857.4|11839.4|11846.3|11828.3|0
1668450900000|2022-11-14 18:35:00|11852.6|11834.6|11861.9|11843.9|11867.1|11849.1|11852.6|11834.6|0
1668451200000|2022-11-14 18:40:00|11861.4|11843.4|11857.3|11839.3|11861.4|11843.4|11851.8|11833.8|0
1668451500000|2022-11-14 18:45:00|11856.4|11838.4|11853.6|11835.6|11856.6|11838.6|11846.3|11828.3|0
1668451800000|2022-11-14 18:50:00|11854.1|11836.1|11862.1|11844.1|11867.9|11849.9|11851.9|11833.9|0
1668452100000|2022-11-14 18:55:00|11863.3|11845.3|11867.6|11849.6|11869.5|11851.5|11859.4|11841.4|0
1668452400000|2022-11-14 19:00:00|11868|11850|11862.9|11844.9|11873.3|11855.3|11858.6|11840.6|0
1668452700000|2022-11-14 19:05:00|11862.3|11844.3|11855.9|11837.9|11864.4|11846.4|11844.9|11826.9|0
1668453000000|2022-11-14 19:10:00|11855.1|11837.1|11858.4|11840.4|11858.4|11840.4|11847.5|11829.5|0
1668453300000|2022-11-14 19:15:00|11857.9|11839.9|11852.1|11834.1|11859.6|11841.6|11838.6|11820.6|0
1668453600000|2022-11-14 19:20:00|11852|11834|11850.6|11832.6|11852.9|11834.9|11839.6|11821.6|0
1668453900000|2022-11-14 19:25:00|11849.6|11831.6|11859.8|11841.8|11859.8|11841.8|11845.4|11827.4|0
1668454200000|2022-11-14 19:30:00|11859.6|11841.6|11848.4|11830.4|11862.6|11844.6|11847.6|11829.6|0
1668454500000|2022-11-14 19:35:00|11849.4|11831.4|11842.4|11824.4|11858.9|11840.9|11842.3|11824.3|0
1668454800000|2022-11-14 19:40:00|11842.1|11824.1|11836.9|11818.9|11848.9|11830.9|11831.6|11813.6|0
1668455100000|2022-11-14 19:45:00|11837.4|11819.4|11819.9|11801.9|11840.1|11822.1|11813.6|11795.6|0
1668455400000|2022-11-14 19:50:00|11819.3|11801.3|11827.3|11809.3|11832.6|11814.6|11817.6|11799.6|0
1668455700000|2022-11-14 19:55:00|11828.4|11810.4|11829|11811|11836.1|11818.1|11825.9|11807.9|0
1668456000000|2022-11-14 20:00:00|11829.4|11811.4|11847|11829|11848|11830|11829.4|11811.4|0
1668456300000|2022-11-14 20:05:00|11847.9|11829.9|11838.9|11820.9|11858.6|11840.6|11836.9|11818.9|0
1668456600000|2022-11-14 20:10:00|11838.8|11820.8|11798.8|11780.8|11842.4|11824.4|11795.1|11777.1|0
1668456900000|2022-11-14 20:15:00|11798.9|11780.9|11800.4|11782.4|11802.9|11784.9|11786.5|11768.5|0
1668457200000|2022-11-14 20:20:00|11800.9|11782.9|11806.9|11788.9|11811.7|11793.7|11797.7|11779.7|0
1668457500000|2022-11-14 20:25:00|11807.6|11789.6|11799.4|11781.4|11812.9|11794.9|11799.3|11781.3|0
1668457800000|2022-11-14 20:30:00|11799.2|11781.2|11772.7|11754.7|11801.7|11783.7|11772.4|11754.4|0
1668458100000|2022-11-14 20:35:00|11772.4|11754.4|11781.4|11763.4|11787.4|11769.4|11768.7|11750.7|0
1668458400000|2022-11-14 20:40:00|11780.9|11762.9|11765.3|11747.3|11786.2|11768.2|11762.9|11744.9|0
1668458700000|2022-11-14 20:45:00|11765.4|11747.4|11751.6|11733.6|11769.9|11751.9|11748.1|11730.1|0
1668459000000|2022-11-14 20:50:00|11749.9|11731.9|11732.2|11714.2|11763.9|11745.9|11730.7|11712.7|0
1668459300000|2022-11-14 20:55:00|11730.7|11712.7|11715.9|11697.9|11730.7|11712.7|11704.4|11686.4|0
1668459600000|2022-11-14 21:00:00|11717.4|11699.4|11729.7|11711.7|11734.2|11716.2|11716.8|11698.8|0
1668459900000|2022-11-14 21:05:00|11730.4|11712.4|11736.9|11718.9|11740.2|11722.2|11729.9|11711.9|0
1668460200000|2022-11-14 21:10:00|11737.4|11719.4|11746.9|11728.9|11747.3|11729.3|11733.4|11715.4|0
1668460500000|2022-11-14 21:15:00|11746.4|11728.4|11732.7|11714.7|11746.4|11728.4|11730.8|11712.8|0
1668460800000|2022-11-14 21:20:00|11732.3|11714.3|11733.7|11715.7|11735.1|11717.1|11732.2|11714.2|0
1668461100000|2022-11-14 21:25:00|11733.8|11715.8|11732.7|11714.7|11733.8|11715.8|11731.8|11713.8|0
1668461400000|2022-11-14 21:30:00|11732.6|11714.6|11733.6|11715.6|11735.8|11717.8|11729.7|11711.7|0
1668461700000|2022-11-14 21:35:00|11733.7|11715.7|11733.9|11715.9|11734.8|11716.8|11730.7|11712.7|0
1668462000000|2022-11-14 21:40:00|11733.8|11715.8|11741.1|11723.1|11741.1|11723.1|11732.9|11714.9|0
1668462300000|2022-11-14 21:45:00|11741.2|11723.2|11737.1|11719.1|11744.4|11726.4|11737.1|11719.1|0
1668462600000|2022-11-14 21:50:00|11737.7|11719.7|11739.1|11721.1|11739.2|11721.2|11732.2|11714.2|0
1668462900000|2022-11-14 21:55:00|11738.8|11720.8|11743.3|11725.3|11743.9|11725.9|11737.9|11719.9|0
1668463200000|2022-11-14 22:00:00|11741.2|11723.2|11741.6|11723.6|11744.1|11726.1|11740.9|11722.9|0
1668463500000|2022-11-14 22:05:00|11741.2|11723.2|11740.7|11722.7|11741.2|11723.2|11739.8|11721.8|0
1668463800000|2022-11-14 22:10:00|11740.6|11722.6|11741.6|11723.6|11741.6|11723.6|11740.6|11722.6|0
1668464100000|2022-11-14 22:15:00|11741.4|11723.4|11742.4|11724.4|11742.6|11724.6|11741.1|11723.1|0
1668464400000|2022-11-14 22:20:00|11742.1|11724.1|11743.2|11725.2|11744.2|11726.2|11741.9|11723.9|0
1668464700000|2022-11-14 22:25:00|11743.3|11725.3|11743.4|11725.4|11743.9|11725.9|11742.1|11724.1|0
1668465000000|2022-11-14 22:30:00|11743.5|11725.5|11744.3|11726.3|11744.3|11726.3|11743.3|11725.3|0
1668465300000|2022-11-14 22:35:00|11744.4|11726.4|11746|11728|11746.3|11728.3|11744.3|11726.3|0
1668465600000|2022-11-14 22:40:00|11746.2|11728.2|11746.1|11728.1|11747|11729|11745.9|11727.9|0
1668465900000|2022-11-14 22:45:00|11745.9|11727.9|11745.9|11727.9|11746.7|11728.7|11745.5|11727.5|0
1668466200000|2022-11-14 22:50:00|11746|11728|11744.8|11726.8|11746.2|11728.2|11744.8|11726.8|0
1668466500000|2022-11-14 22:55:00|11744.6|11726.6|11744|11726|11744.6|11726.6|11743.6|11725.6|0
1668466800000|2022-11-14 23:00:00|11744.9|11726.9|11746.4|11728.4|11752.1|11734.1|11743.2|11725.2|0
1668467100000|2022-11-14 23:05:00|11746.6|11728.6|11749.3|11731.3|11750.7|11732.7|11745.6|11727.6|0
1668467400000|2022-11-14 23:10:00|11750.1|11732.1|11751.2|11733.2|11753.1|11735.1|11749.2|11731.2|0
1668467700000|2022-11-14 23:15:00|11751.6|11733.6|11752.3|11734.3|11754.2|11736.2|11751.1|11733.1|0
1668468000000|2022-11-14 23:20:00|11752.6|11734.6|11753.8|11735.8|11755.1|11737.1|11751.2|11733.2|0
1668468300000|2022-11-14 23:25:00|11754.1|11736.1|11750.8|11732.8|11754.2|11736.2|11747.7|11729.7|0
1668468600000|2022-11-14 23:30:00|11750.9|11732.9|11754.8|11736.8|11755.3|11737.3|11750.9|11732.9|0
1668468900000|2022-11-14 23:35:00|11754.9|11736.9|11754.4|11736.4|11755.1|11737.1|11751.8|11733.8|0
1668469200000|2022-11-14 23:40:00|11754.9|11736.9|11756.8|11738.8|11758.6|11740.6|11753.3|11735.3|0
1668469500000|2022-11-14 23:45:00|11757.1|11739.1|11747.2|11729.2|11757.1|11739.1|11746.8|11728.8|0
1668469800000|2022-11-14 23:50:00|11747.1|11729.1|11744.8|11726.8|11749.2|11731.2|11743.6|11725.6|0
1668470100000|2022-11-14 23:55:00|11744.7|11726.7|11741.9|11723.9|11744.8|11726.8|11741.9|11723.9|0
1668470400000|2022-11-15 00:00:00|11742.1|11724.1|11750.1|11732.1|11750.2|11732.2|11739.8|11721.8|0
1668470700000|2022-11-15 00:05:00|11750.2|11732.2|11742.9|11724.9|11750.2|11732.2|11741.8|11723.8|0
1668471000000|2022-11-15 00:10:00|11742.7|11724.7|11745.3|11727.3|11749.6|11731.6|11741.9|11723.9|0
1668471300000|2022-11-15 00:15:00|11745.2|11727.2|11745.6|11727.6|11746.2|11728.2|11742.7|11724.7|0
1668471600000|2022-11-15 00:20:00|11745.7|11727.7|11749.3|11731.3|11750.2|11732.2|11743.1|11725.1|0
1668471900000|2022-11-15 00:25:00|11749.6|11731.6|11745.6|11727.6|11749.8|11731.8|11744.3|11726.3|0
1668472200000|2022-11-15 00:30:00|11745.4|11727.4|11749.3|11731.3|11749.8|11731.8|11744.4|11726.4|0
1668472500000|2022-11-15 00:35:00|11749.4|11731.4|11749.4|11731.4|11750.8|11732.8|11745.6|11727.6|0
1668472800000|2022-11-15 00:40:00|11749.6|11731.6|11749.4|11731.4|11752.2|11734.2|11748.6|11730.6|0
1668473100000|2022-11-15 00:45:00|11749.6|11731.6|11744.9|11726.9|11752.6|11734.6|11742.9|11724.9|0
1668473400000|2022-11-15 00:50:00|11745.4|11727.4|11747.8|11729.8|11750.3|11732.3|11745.3|11727.3|0
1668473700000|2022-11-15 00:55:00|11747.7|11729.7|11740.1|11722.1|11749.1|11731.1|11736.6|11718.6|0
1668474000000|2022-11-15 01:00:00|11741.8|11723.8|11744.1|11726.1|11744.4|11726.4|11737.8|11719.8|0
1668474300000|2022-11-15 01:05:00|11744.3|11726.3|11741.8|11723.8|11744.3|11726.3|11738.8|11720.8|0
1668474600000|2022-11-15 01:10:00|11741.7|11723.7|11747.4|11729.4|11748.6|11730.6|11741.7|11723.7|0
1668474900000|2022-11-15 01:15:00|11748.1|11730.1|11754.2|11736.2|11757.8|11739.8|11745.7|11727.7|0
1668475200000|2022-11-15 01:20:00|11754.6|11736.6|11759.3|11741.3|11762.4|11744.4|11753.2|11735.2|0
1668475500000|2022-11-15 01:25:00|11759.2|11741.2|11756.8|11738.8|11760.2|11742.2|11755.7|11737.7|0
1668475800000|2022-11-15 01:30:00|11756.7|11738.7|11751.9|11733.9|11757.6|11739.6|11746.9|11728.9|0
1668476100000|2022-11-15 01:35:00|11751.7|11733.7|11757.7|11739.7|11758.6|11740.6|11749.4|11731.4|0
1668476400000|2022-11-15 01:40:00|11757.2|11739.2|11755.4|11737.4|11759.7|11741.7|11754.1|11736.1|0
1668476700000|2022-11-15 01:45:00|11755.2|11737.2|11757.8|11739.8|11760.4|11742.4|11752.1|11734.1|0
1668477000000|2022-11-15 01:50:00|11757.4|11739.4|11765.6|11747.6|11767.2|11749.2|11757.1|11739.1|0
1668477300000|2022-11-15 01:55:00|11766.1|11748.1|11763.3|11745.3|11769.2|11751.2|11761.9|11743.9|0
1668477600000|2022-11-15 02:00:00|11762.4|11744.4|11765.8|11747.8|11766.4|11748.4|11758.3|11740.3|0
1668477900000|2022-11-15 02:05:00|11765.1|11747.1|11762.2|11744.2|11768.8|11750.8|11760.6|11742.6|0
1668478200000|2022-11-15 02:10:00|11762.3|11744.3|11766.9|11748.9|11767.6|11749.6|11760.1|11742.1|0
1668478500000|2022-11-15 02:15:00|11767.2|11749.2|11772.8|11754.8|11773.8|11755.8|11766.9|11748.9|0
1668478800000|2022-11-15 02:20:00|11772.4|11754.4|11774.2|11756.2|11775.3|11757.3|11769.6|11751.6|0
1668479100000|2022-11-15 02:25:00|11774.6|11756.6|11773.6|11755.6|11777.1|11759.1|11772.4|11754.4|0
1668479400000|2022-11-15 02:30:00|11773.7|11755.7|11771.9|11753.9|11775.1|11757.1|11770.7|11752.7|0
1668479700000|2022-11-15 02:35:00|11772.2|11754.2|11776.6|11758.6|11777.6|11759.6|11771.9|11753.9|0
1668480000000|2022-11-15 02:40:00|11776.3|11758.3|11774.9|11756.9|11777.1|11759.1|11774.3|11756.3|0
1668480300000|2022-11-15 02:45:00|11775.4|11757.4|11769.3|11751.3|11775.6|11757.6|11767.2|11749.2|0
1668480600000|2022-11-15 02:50:00|11769.4|11751.4|11778.1|11760.1|11779.2|11761.2|11769.4|11751.4|0
1668480900000|2022-11-15 02:55:00|11778.3|11760.3|11778.6|11760.6|11780.3|11762.3|11776.2|11758.2|0
1668481200000|2022-11-15 03:00:00|11779.1|11761.1|11777.1|11759.1|11779.6|11761.6|11776.4|11758.4|0
1668481500000|2022-11-15 03:05:00|11777.2|11759.2|11779.1|11761.1|11780.4|11762.4|11777.1|11759.1|0
1668481800000|2022-11-15 03:10:00|11778.9|11760.9|11774.7|11756.7|11781.3|11763.3|11774.7|11756.7|0
1668482100000|2022-11-15 03:15:00|11774.9|11756.9|11780.2|11762.2|11781.9|11763.9|11773.8|11755.8|0
1668482400000|2022-11-15 03:20:00|11780.3|11762.3|11777.1|11759.1|11781.9|11763.9|11773.6|11755.6|0
1668482700000|2022-11-15 03:25:00|11777.6|11759.6|11777.1|11759.1|11780.3|11762.3|11775.2|11757.2|0
1668483000000|2022-11-15 03:30:00|11776.9|11758.9|11780.4|11762.4|11781.1|11763.1|11774.7|11756.7|0
1668483300000|2022-11-15 03:35:00|11780.6|11762.6|11783.1|11765.1|11783.8|11765.8|11779.2|11761.2|0
1668483600000|2022-11-15 03:40:00|11782.9|11764.9|11780.1|11762.1|11783.9|11765.9|11780.1|11762.1|0
1668483900000|2022-11-15 03:45:00|11780.2|11762.2|11783.6|11765.6|11783.6|11765.6|11780.1|11762.1|0
1668484200000|2022-11-15 03:50:00|11783.4|11765.4|11785.3|11767.3|11786.9|11768.9|11782.7|11764.7|0
1668484500000|2022-11-15 03:55:00|11785.1|11767.1|11782.7|11764.7|11786.9|11768.9|11782.7|11764.7|0
1668484800000|2022-11-15 04:00:00|11783.6|11765.6|11783.2|11765.2|11784.9|11766.9|11777.4|11759.4|0
1668485100000|2022-11-15 04:05:00|11783.3|11765.3|11783.9|11765.9|11786.3|11768.3|11781.3|11763.3|0
1668485400000|2022-11-15 04:10:00|11784.3|11766.3|11780.7|11762.7|11784.6|11766.6|11780.4|11762.4|0
1668485700000|2022-11-15 04:15:00|11780.6|11762.6|11780.8|11762.8|11782.1|11764.1|11779.6|11761.6|0
1668486000000|2022-11-15 04:20:00|11780.9|11762.9|11779.1|11761.1|11781.7|11763.7|11778.7|11760.7|0
1668486300000|2022-11-15 04:25:00|11779.8|11761.8|11779.6|11761.6|11781.6|11763.6|11778.2|11760.2|0
1668486600000|2022-11-15 04:30:00|11779.8|11761.8|11781.6|11763.6|11782.1|11764.1|11778.8|11760.8|0
1668486900000|2022-11-15 04:35:00|11781.4|11763.4|11782.4|11764.4|11783.3|11765.3|11780.3|11762.3|0
1668487200000|2022-11-15 04:40:00|11782.3|11764.3|11780.3|11762.3|11783.8|11765.8|11780.2|11762.2|0
1668487500000|2022-11-15 04:45:00|11780.4|11762.4|11778.7|11760.7|11782.2|11764.2|11778.7|11760.7|0
1668487800000|2022-11-15 04:50:00|11778.8|11760.8|11779.6|11761.6|11780.6|11762.6|11778.4|11760.4|0
1668488100000|2022-11-15 04:55:00|11779.8|11761.8|11779.4|11761.4|11780.6|11762.6|11777.8|11759.8|0
1668488400000|2022-11-15 05:00:00|11779.7|11761.7|11783.9|11765.9|11786.4|11768.4|11778.1|11760.1|0
1668488700000|2022-11-15 05:05:00|11783.8|11765.8|11794.4|11776.4|11794.6|11776.6|11782.4|11764.4|0
1668489000000|2022-11-15 05:10:00|11795.6|11777.6|11796.1|11778.1|11802.1|11784.1|11794.8|11776.8|0
1668489300000|2022-11-15 05:15:00|11795.9|11777.9|11795.4|11777.4|11797.9|11779.9|11794.9|11776.9|0
1668489600000|2022-11-15 05:20:00|11795.3|11777.3|11796.3|11778.3|11797.2|11779.2|11793.2|11775.2|0
1668489900000|2022-11-15 05:25:00|11796.7|11778.7|11795.9|11777.9|11798.7|11780.7|11795.1|11777.1|0
1668490200000|2022-11-15 05:30:00|11796.4|11778.4|11793.3|11775.3|11799.1|11781.1|11790.9|11772.9|0
1668490500000|2022-11-15 05:35:00|11793.1|11775.1|11793.7|11775.7|11794.2|11776.2|11790.4|11772.4|0
1668490800000|2022-11-15 05:40:00|11793.8|11775.8|11794.4|11776.4|11794.6|11776.6|11791.4|11773.4|0
1668491100000|2022-11-15 05:45:00|11795.1|11777.1|11794.7|11776.7|11795.2|11777.2|11792.6|11774.6|0
1668491400000|2022-11-15 05:50:00|11794.8|11776.8|11793.6|11775.6|11795.4|11777.4|11792.2|11774.2|0
1668491700000|2022-11-15 05:55:00|11793.7|11775.7|11792.8|11774.8|11794.1|11776.1|11792.2|11774.2|0
1668492000000|2022-11-15 06:00:00|11792.6|11774.6|11796.4|11778.4|11800.3|11782.3|11790.4|11772.4|0
1668492300000|2022-11-15 06:05:00|11795.8|11777.8|11799.8|11781.8|11801.8|11783.8|11795.4|11777.4|0
1668492600000|2022-11-15 06:10:00|11799.9|11781.9|11802.6|11784.6|11805.1|11787.1|11797.3|11779.3|0
1668492900000|2022-11-15 06:15:00|11803.1|11785.1|11798.3|11780.3|11803.6|11785.6|11797.9|11779.9|0
1668493200000|2022-11-15 06:20:00|11798.6|11780.6|11798.6|11780.6|11799.6|11781.6|11797.3|11779.3|0
1668493500000|2022-11-15 06:25:00|11798.7|11780.7|11801.3|11783.3|11802.2|11784.2|11798.6|11780.6|0
1668493800000|2022-11-15 06:30:00|11802.1|11784.1|11801.8|11783.8|11803.3|11785.3|11798.2|11780.2|0
1668494100000|2022-11-15 06:35:00|11801.9|11783.9|11799.6|11781.6|11802.6|11784.6|11798.6|11780.6|0
1668494400000|2022-11-15 06:40:00|11799.7|11781.7|11799.6|11781.6|11799.8|11781.8|11797.6|11779.6|0
1668494700000|2022-11-15 06:45:00|11799.4|11781.4|11799.9|11781.9|11800.8|11782.8|11795.3|11777.3|0
1668495000000|2022-11-15 06:50:00|11799.7|11781.7|11804.6|11786.6|11806.1|11788.1|11799.6|11781.6|0
1668495300000|2022-11-15 06:55:00|11804.8|11786.8|11806.6|11788.6|11807.4|11789.4|11803.3|11785.3|0
1668495600000|2022-11-15 07:00:00|11806.8|11788.8|11806.9|11788.9|11810.6|11792.6|11804.6|11786.6|0
1668495900000|2022-11-15 07:05:00|11807.1|11789.1|11810.8|11792.8|11811.4|11793.4|11806.6|11788.6|0
1668496200000|2022-11-15 07:10:00|11811.2|11793.2|11810.8|11792.8|11818.9|11800.9|11809.8|11791.8|0
1668496500000|2022-11-15 07:15:00|11810.4|11792.4|11815.2|11797.2|11815.3|11797.3|11809.9|11791.9|0
1668496800000|2022-11-15 07:20:00|11815.1|11797.1|11823.8|11805.8|11824.7|11806.7|11815.1|11797.1|0
1668497100000|2022-11-15 07:25:00|11823.9|11805.9|11818.1|11800.1|11823.9|11805.9|11816.2|11798.2|0
1668497400000|2022-11-15 07:30:00|11818.3|11800.3|11817.9|11799.9|11821.6|11803.6|11815.4|11797.4|0
1668497700000|2022-11-15 07:35:00|11817.7|11799.7|11822.8|11804.8|11824.6|11806.6|11814.9|11796.9|0
1668498000000|2022-11-15 07:40:00|11822.9|11804.9|11829.3|11811.3|11829.4|11811.4|11822.9|11804.9|0
1668498300000|2022-11-15 07:45:00|11829.4|11811.4|11825.7|11807.7|11836.6|11818.6|11825.1|11807.1|0
1668498600000|2022-11-15 07:50:00|11826.2|11808.2|11817.1|11799.1|11828.4|11810.4|11816.8|11798.8|0
1668498900000|2022-11-15 07:55:00|11816.3|11798.3|11817.1|11799.1|11820.4|11802.4|11814.3|11796.3|0
1668499200000|2022-11-15 08:00:00|11817.3|11799.3|11818.2|11800.2|11821.1|11803.1|11811.7|11793.7|0
1668499500000|2022-11-15 08:05:00|11818.3|11800.3|11809.4|11791.4|11824.9|11806.9|11806.3|11788.3|0
1668499800000|2022-11-15 08:10:00|11809.2|11791.2|11814.9|11796.9|11819.3|11801.3|11808.7|11790.7|0
1668500100000|2022-11-15 08:15:00|11815.3|11797.3|11819.8|11801.8|11821.2|11803.2|11811.9|11793.9|0
1668500400000|2022-11-15 08:20:00|11819.3|11801.3|11811.6|11793.6|11824.1|11806.1|11811.1|11793.1|0
1668500700000|2022-11-15 08:25:00|11811.9|11793.9|11809.3|11791.3|11820.6|11802.6|11808.7|11790.7|0
1668501000000|2022-11-15 08:30:00|11809.6|11791.6|11809.8|11791.8|11815.7|11797.7|11807.3|11789.3|0
1668501300000|2022-11-15 08:35:00|11809.7|11791.7|11806.6|11788.6|11813.2|11795.2|11799.2|11781.2|0
1668501600000|2022-11-15 08:40:00|11806.2|11788.2|11807.4|11789.4|11811.9|11793.9|11803.4|11785.4|0
1668501900000|2022-11-15 08:45:00|11808.3|11790.3|11810.7|11792.7|11816.3|11798.3|11806.6|11788.6|0
1668502200000|2022-11-15 08:50:00|11810.6|11792.6|11820.3|11802.3|11821.1|11803.1|11806.2|11788.2|0
1668502500000|2022-11-15 08:55:00|11820.7|11802.7|11823.4|11805.4|11830.8|11812.8|11820.7|11802.7|0
1668502800000|2022-11-15 09:00:00|11825.1|11807.1|11834.4|11816.4|11834.4|11816.4|11822.6|11804.6|0
1668503100000|2022-11-15 09:05:00|11834.2|11816.2|11823.8|11805.8|11835.9|11817.9|11821.3|11803.3|0
1668503400000|2022-11-15 09:10:00|11824.2|11806.2|11827.8|11809.8|11827.8|11809.8|11820.3|11802.3|0
1668503700000|2022-11-15 09:15:00|11828.1|11810.1|11822.1|11804.1|11829.3|11811.3|11816.7|11798.7|0
1668504000000|2022-11-15 09:20:00|11821.4|11803.4|11817.4|11799.4|11824.3|11806.3|11814.8|11796.8|0
1668504300000|2022-11-15 09:25:00|11817.3|11799.3|11821.2|11803.2|11821.2|11803.2|11814.8|11796.8|0
1668504600000|2022-11-15 09:30:00|11821.6|11803.6|11823.6|11805.6|11824.1|11806.1|11817.1|11799.1|0
1668504900000|2022-11-15 09:35:00|11823.4|11805.4|11817.3|11799.3|11823.9|11805.9|11814.8|11796.8|0
1668505200000|2022-11-15 09:40:00|11817.2|11799.2|11823.9|11805.9|11825.6|11807.6|11814.6|11796.6|0
1668505500000|2022-11-15 09:45:00|11824.2|11806.2|11822.7|11804.7|11829.1|11811.1|11822.1|11804.1|0
1668505800000|2022-11-15 09:50:00|11823.3|11805.3|11830.4|11812.4|11832.7|11814.7|11822.8|11804.8|0
1668506100000|2022-11-15 09:55:00|11830.8|11812.8|11830.1|11812.1|11834.4|11816.4|11829.2|11811.2|0
1668506400000|2022-11-15 10:00:00|11829.7|11811.7|11848.1|11830.1|11849.3|11831.3|11828.4|11810.4|0
1668506700000|2022-11-15 10:05:00|11847.8|11829.8|11844.1|11826.1|11848.6|11830.6|11841.7|11823.7|0
1668507000000|2022-11-15 10:10:00|11843.8|11825.8|11854.6|11836.6|11854.6|11836.6|11841.4|11823.4|0
1668507300000|2022-11-15 10:15:00|11853.9|11835.9|11843.3|11825.3|11854.1|11836.1|11843.2|11825.2|0
1668507600000|2022-11-15 10:20:00|11843.4|11825.4|11839.1|11821.1|11846.2|11828.2|11838.7|11820.7|0
1668507900000|2022-11-15 10:25:00|11839.3|11821.3|11838.7|11820.7|11841.7|11823.7|11836.8|11818.8|0
1668508200000|2022-11-15 10:30:00|11838.6|11820.6|11842.9|11824.9|11843.7|11825.7|11838.1|11820.1|0
1668508500000|2022-11-15 10:35:00|11842.8|11824.8|11842.7|11824.7|11846.2|11828.2|11835.6|11817.6|0
1668508800000|2022-11-15 10:40:00|11842.2|11824.2|11845.2|11827.2|11846.1|11828.1|11840.3|11822.3|0
1668509100000|2022-11-15 10:45:00|11844.7|11826.7|11844.2|11826.2|11850.2|11832.2|11843.7|11825.7|0
1668509400000|2022-11-15 10:50:00|11844.7|11826.7|11843.4|11825.4|11847.2|11829.2|11842.3|11824.3|0
1668509700000|2022-11-15 10:55:00|11844.1|11826.1|11847.7|11829.7|11849.3|11831.3|11841.8|11823.8|0
1668510000000|2022-11-15 11:00:00|11847.1|11829.1|11851.2|11833.2|11856.7|11838.7|11845.8|11827.8|0
1668510300000|2022-11-15 11:05:00|11851.3|11833.3|11854.8|11836.8|11855.6|11837.6|11849.1|11831.1|0
1668510600000|2022-11-15 11:10:00|11854.6|11836.6|11848.8|11830.8|11857.8|11839.8|11847.4|11829.4|0
1668510900000|2022-11-15 11:15:00|11849.1|11831.1|11845.1|11827.1|11851.2|11833.2|11842.8|11824.8|0
1668511200000|2022-11-15 11:20:00|11846.7|11828.7|11840.6|11822.6|11846.7|11828.7|11839.9|11821.9|0
1668511500000|2022-11-15 11:25:00|11840.2|11822.2|11844.8|11826.8|11846.7|11828.7|11838.7|11820.7|0
1668511800000|2022-11-15 11:30:00|11844.9|11826.9|11840.6|11822.6|11847.8|11829.8|11839.4|11821.4|0
1668512100000|2022-11-15 11:35:00|11840.2|11822.2|11836.9|11818.9|11844.6|11826.6|11835.6|11817.6|0
1668512400000|2022-11-15 11:40:00|11837.1|11819.1|11836.1|11818.1|11838.4|11820.4|11832.9|11814.9|0
1668512700000|2022-11-15 11:45:00|11836.2|11818.2|11843.7|11825.7|11844.1|11826.1|11834.4|11816.4|0
1668513000000|2022-11-15 11:50:00|11843.6|11825.6|11843.7|11825.7|11846.1|11828.1|11840.4|11822.4|0
1668513300000|2022-11-15 11:55:00|11843.8|11825.8|11853.4|11835.4|11854.7|11836.7|11843.2|11825.2|0
1668513600000|2022-11-15 12:00:00|11852.6|11834.6|11836.3|11818.3|11852.6|11834.6|11833.3|11815.3|0
1668513900000|2022-11-15 12:05:00|11837.4|11819.4|11846.4|11828.4|11851.6|11833.6|11835.2|11817.2|0
1668514200000|2022-11-15 12:10:00|11846.7|11828.7|11845.2|11827.2|11849.9|11831.9|11842.7|11824.7|0
1668514500000|2022-11-15 12:15:00|11844.3|11826.3|11855.2|11837.2|11855.3|11837.3|11839.7|11821.7|0
1668514800000|2022-11-15 12:20:00|11854.7|11836.7|11868.8|11850.8|11869.4|11851.4|11852.7|11834.7|0
1668515100000|2022-11-15 12:25:00|11868.7|11850.7|11881.4|11863.4|11889.6|11871.6|11866.7|11848.7|0
1668515400000|2022-11-15 12:30:00|11883.1|11865.1|11886.4|11868.4|11886.4|11868.4|11879.6|11861.6|0
1668515700000|2022-11-15 12:35:00|11886.1|11868.1|11888.7|11870.7|11894.1|11876.1|11885.7|11867.7|0
1668516000000|2022-11-15 12:40:00|11888.9|11870.9|11887.6|11869.6|11893.3|11875.3|11884.3|11866.3|0
1668516300000|2022-11-15 12:45:00|11887.4|11869.4|11889.8|11871.8|11892.7|11874.7|11885.8|11867.8|0
1668516600000|2022-11-15 12:50:00|11889.6|11871.6|11885.2|11867.2|11890.8|11872.8|11883.6|11865.6|0
1668516900000|2022-11-15 12:55:00|11885.4|11867.4|11890.1|11872.1|11892.9|11874.9|11883.7|11865.7|0
1668517200000|2022-11-15 13:00:00|11891.3|11873.3|11894.8|11876.8|11899.7|11881.7|11887.2|11869.2|0
1668517500000|2022-11-15 13:05:00|11894.7|11876.7|11914.2|11896.2|11914.9|11896.9|11894.6|11876.6|0
1668517800000|2022-11-15 13:10:00|11913.9|11895.9|11915.2|11897.2|11918.3|11900.3|11912.9|11894.9|0
1668518100000|2022-11-15 13:15:00|11914.8|11896.8|11911.9|11893.9|11920.2|11902.2|11910.9|11892.9|0
1668518400000|2022-11-15 13:20:00|11911.3|11893.3|11893.3|11875.3|11911.3|11893.3|11892.7|11874.7|0
1668518700000|2022-11-15 13:25:00|11893.7|11875.7|11903.8|11885.8|11906.2|11888.2|11893.7|11875.7|0
1668519000000|2022-11-15 13:30:00|11902.9|11884.9|12077.9|12059.9|12092.7|12074.7|11902.9|11884.9|0
1668519300000|2022-11-15 13:35:00|12076.3|12058.3|12054.8|12036.8|12080.6|12062.6|12053.2|12035.2|0
1668519600000|2022-11-15 13:40:00|12054.9|12036.9|12032.9|12014.9|12067.1|12049.1|12031.2|12013.2|0
1668519900000|2022-11-15 13:45:00|12031.9|12013.9|12039.1|12021.1|12042.8|12024.8|12018.7|12000.7|0
1668520200000|2022-11-15 13:50:00|12038.4|12020.4|12036.4|12018.4|12051.7|12033.7|12015.2|11997.2|0
1668520500000|2022-11-15 13:55:00|12037.4|12019.4|12049.4|12031.4|12050.4|12032.4|12023.9|12005.9|0
1668520800000|2022-11-15 14:00:00|12050.4|12032.4|12025.2|12007.2|12052.7|12034.7|12023.4|12005.4|0
1668521100000|2022-11-15 14:05:00|12025.4|12007.4|12027.1|12009.1|12036.9|12018.9|12017.6|11999.6|0
1668521400000|2022-11-15 14:10:00|12028.2|12010.2|12003.9|11985.9|12034.3|12016.3|12003.6|11985.6|0
1668521700000|2022-11-15 14:15:00|12004.7|11986.7|12001.2|11983.2|12011.2|11993.2|11996.9|11978.9|0
1668522000000|2022-11-15 14:20:00|12003.9|11985.9|12010.9|11992.9|12018.2|12000.2|11999.3|11981.3|0
1668522300000|2022-11-15 14:25:00|12007.9|11989.9|11993.2|11975.2|12012.1|11994.1|11990.2|11972.2|0
1668522600000|2022-11-15 14:30:00|11995.1|11977.1|11995.2|11977.2|12035.7|12017.7|11995.1|11977.1|0
1668522900000|2022-11-15 14:35:00|11994.9|11976.9|11988.3|11970.3|12020.1|12002.1|11980.1|11962.1|0
1668523200000|2022-11-15 14:40:00|11990.9|11972.9|11986.6|11968.6|12010.7|11992.7|11979.2|11961.2|0
1668523500000|2022-11-15 14:45:00|11986.8|11968.8|11955.7|11937.7|11995.7|11977.7|11939.4|11921.4|0
1668523800000|2022-11-15 14:50:00|11957.4|11939.4|11945.4|11927.4|11970.4|11952.4|11944.7|11926.7|0
1668524100000|2022-11-15 14:55:00|11943.2|11925.2|12004.7|11986.7|12004.7|11986.7|11943.2|11925.2|0
1668524400000|2022-11-15 15:00:00|12007.2|11989.2|12020.8|12002.8|12026.9|12008.9|12003.7|11985.7|0
1668524700000|2022-11-15 15:05:00|12020.4|12002.4|11997.2|11979.2|12028.2|12010.2|11991.6|11973.6|0
1668525000000|2022-11-15 15:10:00|11996.4|11978.4|11992.8|11974.8|12010.4|11992.4|11986.7|11968.7|0
1668525300000|2022-11-15 15:15:00|11994.9|11976.9|11981.9|11963.9|12005.8|11987.8|11977.2|11959.2|0
1668525600000|2022-11-15 15:20:00|11982.2|11964.2|12009.7|11991.7|12012.3|11994.3|11969.9|11951.9|0
1668525900000|2022-11-15 15:25:00|12010.4|11992.4|12014.4|11996.4|12024.2|12006.2|12009.4|11991.4|0
1668526200000|2022-11-15 15:30:00|12014.7|11996.7|12020.4|12002.4|12021.6|12003.6|12000.3|11982.3|0
1668526500000|2022-11-15 15:35:00|12020.7|12002.7|11992.2|11974.2|12024.2|12006.2|11987.7|11969.7|0
1668526800000|2022-11-15 15:40:00|11990.2|11972.2|11991.4|11973.4|11998.9|11980.9|11979.3|11961.3|0
1668527100000|2022-11-15 15:45:00|11992.1|11974.1|11957.9|11939.9|12008.9|11990.9|11951.1|11933.1|0
1668527400000|2022-11-15 15:50:00|11957.4|11939.4|11967.9|11949.9|11968.4|11950.4|11937.7|11919.7|0
1668527700000|2022-11-15 15:55:00|11967.7|11949.7|11959.6|11941.6|11979.7|11961.7|11959.6|11941.6|0
1668528000000|2022-11-15 16:00:00|11956.9|11938.9|11942.7|11924.7|11963.4|11945.4|11918.4|11900.4|0
1668528300000|2022-11-15 16:05:00|11941.9|11923.9|11960.4|11942.4|11971.2|11953.2|11936.4|11918.4|0
1668528600000|2022-11-15 16:10:00|11958.2|11940.2|11974.2|11956.2|11977.7|11959.7|11952.7|11934.7|0
1668528900000|2022-11-15 16:15:00|11975.4|11957.4|11957.3|11939.3|11981.2|11963.2|11945.1|11927.1|0
1668529200000|2022-11-15 16:20:00|11957.2|11939.2|11960.8|11942.8|11980.3|11962.3|11957.2|11939.2|0
1668529500000|2022-11-15 16:25:00|11960.9|11942.9|11956.7|11938.7|11967.4|11949.4|11948.7|11930.7|0
1668529800000|2022-11-15 16:30:00|11957.4|11939.4|12016.9|11998.9|12017.2|11999.2|11957.4|11939.4|0
1668530100000|2022-11-15 16:35:00|12017.2|11999.2|11997.2|11979.2|12017.2|11999.2|11988.2|11970.2|0
1668530400000|2022-11-15 16:40:00|11996.9|11978.9|11993.9|11975.9|12008.2|11990.2|11987.4|11969.4|0
1668530700000|2022-11-15 16:45:00|11994.3|11976.3|11999.9|11981.9|12006.8|11988.8|11989.4|11971.4|0
1668531000000|2022-11-15 16:50:00|11998.7|11980.7|12005.4|11987.4|12005.9|11987.9|11990.9|11972.9|0
1668531300000|2022-11-15 16:55:00|12005.2|11987.2|12011.4|11993.4|12012.9|11994.9|11995.1|11977.1|0
1668531600000|2022-11-15 17:00:00|12011.7|11993.7|11982.9|11964.9|12013.7|11995.7|11966.7|11948.7|0
1668531900000|2022-11-15 17:05:00|11982.4|11964.4|11987.2|11969.2|11990.9|11972.9|11968.2|11950.2|0
1668532200000|2022-11-15 17:10:00|11988.9|11970.9|11989.7|11971.7|12007.9|11989.9|11984.3|11966.3|0
1668532500000|2022-11-15 17:15:00|11989.8|11971.8|11985.9|11967.9|11995.7|11977.7|11979.9|11961.9|0
1668532800000|2022-11-15 17:20:00|11986.2|11968.2|11984.3|11966.3|11993.9|11975.9|11973.2|11955.2|0
1668533100000|2022-11-15 17:25:00|11983.9|11965.9|11970.1|11952.1|11985.9|11967.9|11967.9|11949.9|0
1668533400000|2022-11-15 17:30:00|11969.7|11951.7|11974.9|11956.9|11984.2|11966.2|11959.7|11941.7|0
1668533700000|2022-11-15 17:35:00|11972.7|11954.7|11976.9|11958.9|11981.7|11963.7|11969.7|11951.7|0
1668534000000|2022-11-15 17:40:00|11976.4|11958.4|11963.4|11945.4|11982.9|11964.9|11956.2|11938.2|0
1668534300000|2022-11-15 17:45:00|11962.7|11944.7|11975.9|11957.9|11977.9|11959.9|11949.4|11931.4|0
1668534600000|2022-11-15 17:50:00|11975.4|11957.4|11960.2|11942.2|11975.4|11957.4|11959.4|11941.4|0
1668534900000|2022-11-15 17:55:00|11960.9|11942.9|11963.2|11945.2|11963.2|11945.2|11946.4|11928.4|0
1668535200000|2022-11-15 18:00:00|11964.9|11946.9|11968.4|11950.4|11973.7|11955.7|11956.7|11938.7|0
1668535500000|2022-11-15 18:05:00|11967.9|11949.9|11953.7|11935.7|11975.2|11957.2|11952.2|11934.2|0
1668535800000|2022-11-15 18:10:00|11952.9|11934.9|11950.6|11932.6|11957.7|11939.7|11941.4|11923.4|0
1668536100000|2022-11-15 18:15:00|11949.8|11931.8|11895.9|11877.9|11949.9|11931.9|11894.4|11876.4|0
1668536400000|2022-11-15 18:20:00|11895.2|11877.2|11861.9|11843.9|11899.4|11881.4|11835.4|11817.4|0
1668536700000|2022-11-15 18:25:00|11863.2|11845.2|11826.3|11808.3|11873.7|11855.7|11812.3|11794.3|0
1668537000000|2022-11-15 18:30:00|11822.3|11804.3|11793.9|11775.9|11850.6|11832.6|11793.9|11775.9|0
1668537300000|2022-11-15 18:35:00|11797.1|11779.1|11772.8|11754.8|11822.6|11804.6|11753.2|11735.2|0
1668537600000|2022-11-15 18:40:00|11770.8|11752.8|11815.2|11797.2|11834.9|11816.9|11739.2|11721.2|0
1668537900000|2022-11-15 18:45:00|11809.6|11791.6|11789.2|11771.2|11848.3|11830.3|11789.2|11771.2|0
1668538200000|2022-11-15 18:50:00|11792.1|11774.1|11827.7|11809.7|11830.4|11812.4|11790.2|11772.2|0
1668538500000|2022-11-15 18:55:00|11825.2|11807.2|11818.3|11800.3|11849.6|11831.6|11812.7|11794.7|0
1668538800000|2022-11-15 19:00:00|11818.8|11800.8|11756.1|11738.1|11831.3|11813.3|11755.6|11737.6|0
1668539100000|2022-11-15 19:05:00|11756.9|11738.9|11810.3|11792.3|11810.3|11792.3|11756.9|11738.9|0
1668539400000|2022-11-15 19:10:00|11813.1|11795.1|11845.1|11827.1|11879.4|11861.4|11813.1|11795.1|0
1668539700000|2022-11-15 19:15:00|11844.7|11826.7|11867.1|11849.1|11875.3|11857.3|11827.1|11809.1|0
1668540000000|2022-11-15 19:20:00|11867.3|11849.3|11900.6|11882.6|11907.9|11889.9|11867.3|11849.3|0
1668540300000|2022-11-15 19:25:00|11897.2|11879.2|11884.1|11866.1|11905.6|11887.6|11868.4|11850.4|0
1668540600000|2022-11-15 19:30:00|11886.9|11868.9|11865.3|11847.3|11892.6|11874.6|11864.2|11846.2|0
1668540900000|2022-11-15 19:35:00|11866.1|11848.1|11867.7|11849.7|11895.4|11877.4|11858.4|11840.4|0
1668541200000|2022-11-15 19:40:00|11873.9|11855.9|11870.7|11852.7|11889.4|11871.4|11864.1|11846.1|0
1668541500000|2022-11-15 19:45:00|11870.2|11852.2|11852.6|11834.6|11885.3|11867.3|11847.7|11829.7|0
1668541800000|2022-11-15 19:50:00|11853.1|11835.1|11856.1|11838.1|11865.6|11847.6|11839.4|11821.4|0
1668542100000|2022-11-15 19:55:00|11856.9|11838.9|11892.9|11874.9|11907.2|11889.2|11850.9|11832.9|0
1668542400000|2022-11-15 20:00:00|11894.1|11876.1|11912.4|11894.4|11921.9|11903.9|11886.4|11868.4|0
1668542700000|2022-11-15 20:05:00|11912.7|11894.7|11888.3|11870.3|11912.7|11894.7|11879.2|11861.2|0
1668543000000|2022-11-15 20:10:00|11889.7|11871.7|11886.3|11868.3|11900.1|11882.1|11872.4|11854.4|0
1668543300000|2022-11-15 20:15:00|11887.9|11869.9|11910.9|11892.9|11914.9|11896.9|11887.6|11869.6|0
1668543600000|2022-11-15 20:20:00|11911.3|11893.3|11918.7|11900.7|11925.4|11907.4|11899.4|11881.4|0
1668543900000|2022-11-15 20:25:00|11920.6|11902.6|11904.2|11886.2|11921.3|11903.3|11898.4|11880.4|0
1668544200000|2022-11-15 20:30:00|11904.9|11886.9|11867.3|11849.3|11904.9|11886.9|11866.2|11848.2|0
1668544500000|2022-11-15 20:35:00|11869.1|11851.1|11901.2|11883.2|11904.9|11886.9|11869.1|11851.1|0
1668544800000|2022-11-15 20:40:00|11901.6|11883.6|11901.1|11883.1|11907.6|11889.6|11890.7|11872.7|0
1668545100000|2022-11-15 20:45:00|11901.3|11883.3|11880.1|11862.1|11901.3|11883.3|11875.6|11857.6|0
1668545400000|2022-11-15 20:50:00|11879.8|11861.8|11859.3|11841.3|11880.4|11862.4|11848.4|11830.4|0
1668545700000|2022-11-15 20:55:00|11857.2|11839.2|11878.4|11860.4|11882.1|11864.1|11857.2|11839.2|0
1668546000000|2022-11-15 21:00:00|11875.3|11857.3|11897.8|11879.8|11906.6|11888.6|11873.5|11855.5|0
1668546300000|2022-11-15 21:05:00|11897.1|11879.1|11886.7|11868.7|11897.6|11879.6|11884|11866|0
1668546600000|2022-11-15 21:10:00|11887|11869|11869.7|11851.7|11887|11869|11851.2|11833.2|0
1668546900000|2022-11-15 21:15:00|11870.3|11852.3|11876.6|11858.6|11878.6|11860.6|11866.6|11848.6|0
1668547200000|2022-11-15 21:20:00|11875.8|11857.8|11870.3|11852.3|11876.6|11858.6|11864.3|11846.3|0
1668547500000|2022-11-15 21:25:00|11870.5|11852.5|11863.5|11845.5|11872.8|11854.8|11862.8|11844.8|0
1668547800000|2022-11-15 21:30:00|11863.8|11845.8|11864|11846|11866.1|11848.1|11860.6|11842.6|0
1668548100000|2022-11-15 21:35:00|11864.2|11846.2|11857.7|11839.7|11864.3|11846.3|11857.7|11839.7|0
1668548400000|2022-11-15 21:40:00|11857.1|11839.1|11855.2|11837.2|11858.6|11840.6|11853.1|11835.1|0
1668548700000|2022-11-15 21:45:00|11854.6|11836.6|11856|11838|11857.6|11839.6|11850.5|11832.5|0
1668549000000|2022-11-15 21:50:00|11855.6|11837.6|11860|11842|11861.5|11843.5|11855.3|11837.3|0
1668549300000|2022-11-15 21:55:00|11859.6|11841.6|11863.5|11845.5|11864.2|11846.2|11859.2|11841.2|0
1668549600000|2022-11-15 22:00:00|11863.3|11845.3|11861.4|11843.4|11863.6|11845.6|11861.1|11843.1|0
1668549900000|2022-11-15 22:05:00|11861.3|11843.3|11860.9|11842.9|11862.3|11844.3|11860.1|11842.1|0
1668550200000|2022-11-15 22:10:00|11861.1|11843.1|11860.9|11842.9|11861.9|11843.9|11860.8|11842.8|0
1668550500000|2022-11-15 22:15:00|11861.3|11843.3|11861.9|11843.9|11862|11844|11860.5|11842.5|0
1668550800000|2022-11-15 22:20:00|11861.8|11843.8|11860.3|11842.3|11861.8|11843.8|11860.2|11842.2|0
1668551100000|2022-11-15 22:25:00|11860.4|11842.4|11860.2|11842.2|11860.5|11842.5|11860|11842|0
1668551400000|2022-11-15 22:30:00|11860|11842|11861.7|11843.7|11861.7|11843.7|11860|11842|0
1668551700000|2022-11-15 22:35:00|11861.6|11843.6|11859.3|11841.3|11862|11844|11859.2|11841.2|0
1668552000000|2022-11-15 22:40:00|11859.1|11841.1|11857.9|11839.9|11859.1|11841.1|11857.5|11839.5|0
1668552300000|2022-11-15 22:45:00|11857.5|11839.5|11858.9|11840.9|11858.9|11840.9|11856.8|11838.8|0
1668552600000|2022-11-15 22:50:00|11859.1|11841.1|11859|11841|11859.8|11841.8|11858.4|11840.4|0
1668552900000|2022-11-15 22:55:00|11858.7|11840.7|11858.8|11840.8|11859.7|11841.7|11858.7|11840.7|0
1668553200000|2022-11-15 23:00:00|11852|11834|11831.1|11813.1|11855|11837|11827|11809|0
1668553500000|2022-11-15 23:05:00|11832|11814|11836.2|11818.2|11837.7|11819.7|11829.8|11811.8|0
1668553800000|2022-11-15 23:10:00|11836.3|11818.3|11850.2|11832.2|11852.6|11834.6|11836.3|11818.3|0
1668554100000|2022-11-15 23:15:00|11850.6|11832.6|11854.3|11836.3|11856.6|11838.6|11849.7|11831.7|0
1668554400000|2022-11-15 23:20:00|11854.6|11836.6|11852.6|11834.6|11858.5|11840.5|11849.5|11831.5|0
1668554700000|2022-11-15 23:25:00|11852.8|11834.8|11847.5|11829.5|11853.2|11835.2|11847.3|11829.3|0
1668555000000|2022-11-15 23:30:00|11847.8|11829.8|11852.6|11834.6|11853.8|11835.8|11846.7|11828.7|0
1668555300000|2022-11-15 23:35:00|11852.2|11834.2|11852|11834|11854.8|11836.8|11850.3|11832.3|0
1668555600000|2022-11-15 23:40:00|11851.8|11833.8|11855.2|11837.2|11857.5|11839.5|11851.3|11833.3|0
1668555900000|2022-11-15 23:45:00|11855.1|11837.1|11864.1|11846.1|11866.1|11848.1|11851|11833|0
1668556200000|2022-11-15 23:50:00|11864|11846|11865.2|11847.2|11866.1|11848.1|11858.6|11840.6|0
1668556500000|2022-11-15 23:55:00|11865.1|11847.1|11868.3|11850.3|11869.1|11851.1|11864.5|11846.5|0
1668556800000|2022-11-16 00:00:00|11868.6|11850.6|11861.1|11843.1|11873|11855|11858.8|11840.8|0
1668557100000|2022-11-16 00:05:00|11861.2|11843.2|11852.6|11834.6|11861.6|11843.6|11851.8|11833.8|0
1668557400000|2022-11-16 00:10:00|11852.7|11834.7|11845.7|11827.7|11855.2|11837.2|11845.7|11827.7|0
1668557700000|2022-11-16 00:15:00|11843.1|11825.1|11842.3|11824.3|11843.5|11825.5|11838.8|11820.8|0
1668558000000|2022-11-16 00:20:00|11842.5|11824.5|11831.1|11813.1|11844.3|11826.3|11829.3|11811.3|0
1668558300000|2022-11-16 00:25:00|11831.3|11813.3|11830|11812|11834.5|11816.5|11827.2|11809.2|0
1668558600000|2022-11-16 00:30:00|11829.6|11811.6|11823.8|11805.8|11829.6|11811.6|11819.2|11801.2|0
1668558900000|2022-11-16 00:35:00|11824.3|11806.3|11835.7|11817.7|11835.7|11817.7|11821.1|11803.1|0
1668559200000|2022-11-16 00:40:00|11835.6|11817.6|11831.1|11813.1|11835.7|11817.7|11827.6|11809.6|0
1668559500000|2022-11-16 00:45:00|11831.3|11813.3|11827.8|11809.8|11843|11825|11827.2|11809.2|0
1668559800000|2022-11-16 00:50:00|11828.2|11810.2|11820.8|11802.8|11830.5|11812.5|11813.3|11795.3|0
1668560100000|2022-11-16 00:55:00|11821.5|11803.5|11812.3|11794.3|11822.2|11804.2|11811.6|11793.6|0
1668560400000|2022-11-16 01:00:00|11812.2|11794.2|11817.2|11799.2|11818.2|11800.2|11809|11791|0
1668560700000|2022-11-16 01:05:00|11817.8|11799.8|11817.6|11799.6|11820.6|11802.6|11813.2|11795.2|0
1668561000000|2022-11-16 01:10:00|11817.3|11799.3|11822|11804|11823.5|11805.5|11814.3|11796.3|0
1668561300000|2022-11-16 01:15:00|11821.3|11803.3|11823.2|11805.2|11831.1|11813.1|11818|11800|0
1668561600000|2022-11-16 01:20:00|11823.5|11805.5|11829.8|11811.8|11829.8|11811.8|11815.3|11797.3|0
1668561900000|2022-11-16 01:25:00|11830.1|11812.1|11825.5|11807.5|11831.7|11813.7|11822.3|11804.3|0
1668562200000|2022-11-16 01:30:00|11825.1|11807.1|11834|11816|11835.2|11817.2|11815.7|11797.7|0
1668562500000|2022-11-16 01:35:00|11833.5|11815.5|11839.6|11821.6|11842.6|11824.6|11830.3|11812.3|0
1668562800000|2022-11-16 01:40:00|11840.2|11822.2|11833.3|11815.3|11842.3|11824.3|11832.2|11814.2|0
1668563100000|2022-11-16 01:45:00|11832.8|11814.8|11829.8|11811.8|11836.2|11818.2|11829.5|11811.5|0
1668563400000|2022-11-16 01:50:00|11830.8|11812.8|11829.2|11811.2|11834.5|11816.5|11829.2|11811.2|0
1668563700000|2022-11-16 01:55:00|11829|11811|11844.2|11826.2|11847.1|11829.1|11829|11811|0
1668564000000|2022-11-16 02:00:00|11843.8|11825.8|11848.2|11830.2|11859.1|11841.1|11840.3|11822.3|0
1668564300000|2022-11-16 02:05:00|11847.3|11829.3|11849.1|11831.1|11853.7|11835.7|11843.8|11825.8|0
1668564600000|2022-11-16 02:10:00|11849.5|11831.5|11856.8|11838.8|11859|11841|11849.5|11831.5|0
1668564900000|2022-11-16 02:15:00|11858.1|11840.1|11858.2|11840.2|11862.5|11844.5|11852.5|11834.5|0
1668565200000|2022-11-16 02:20:00|11858.3|11840.3|11861.8|11843.8|11863.5|11845.5|11856.6|11838.6|0
1668565500000|2022-11-16 02:25:00|11861.6|11843.6|11864.8|11846.8|11866.3|11848.3|11857.8|11839.8|0
1668565800000|2022-11-16 02:30:00|11864.2|11846.2|11863.7|11845.7|11867.8|11849.8|11859.3|11841.3|0
1668566100000|2022-11-16 02:35:00|11863.6|11845.6|11867.5|11849.5|11870.8|11852.8|11861.1|11843.1|0
1668566400000|2022-11-16 02:40:00|11867.1|11849.1|11872.6|11854.6|11874.8|11856.8|11864.2|11846.2|0
1668566700000|2022-11-16 02:45:00|11871.3|11853.3|11865.6|11847.6|11873.6|11855.6|11865.3|11847.3|0
1668567000000|2022-11-16 02:50:00|11865.3|11847.3|11861.5|11843.5|11865.3|11847.3|11856.6|11838.6|0
1668567300000|2022-11-16 02:55:00|11861.6|11843.6|11861.3|11843.3|11871.6|11853.6|11860|11842|0
1668567600000|2022-11-16 03:00:00|11863.8|11845.8|11860.2|11842.2|11865.2|11847.2|11858.8|11840.8|0
1668567900000|2022-11-16 03:05:00|11860.3|11842.3|11854.3|11836.3|11861.2|11843.2|11852.3|11834.3|0
1668568200000|2022-11-16 03:10:00|11854.7|11836.7|11855|11837|11861.5|11843.5|11852.5|11834.5|0
1668568500000|2022-11-16 03:15:00|11855.1|11837.1|11851.3|11833.3|11855.1|11837.1|11850.5|11832.5|0
1668568800000|2022-11-16 03:20:00|11851|11833|11849.5|11831.5|11852.3|11834.3|11848.1|11830.1|0
1668569100000|2022-11-16 03:25:00|11849.3|11831.3|11852.8|11834.8|11854.6|11836.6|11846.6|11828.6|0
1668569400000|2022-11-16 03:30:00|11852.3|11834.3|11854.1|11836.1|11854.6|11836.6|11847.8|11829.8|0
1668569700000|2022-11-16 03:35:00|11853.6|11835.6|11864.3|11846.3|11864.3|11846.3|11852.8|11834.8|0
1668570000000|2022-11-16 03:40:00|11864.2|11846.2|11866.3|11848.3|11868.3|11850.3|11862.3|11844.3|0
1668570300000|2022-11-16 03:45:00|11867.3|11849.3|11872.1|11854.1|11878.7|11860.7|11867.3|11849.3|0
1668570600000|2022-11-16 03:50:00|11871.6|11853.6|11869.2|11851.2|11874|11856|11867.5|11849.5|0
1668570900000|2022-11-16 03:55:00|11869.5|11851.5|11860.8|11842.8|11869.5|11851.5|11859.7|11841.7|0
1668571200000|2022-11-16 04:00:00|11860.7|11842.7|11856.3|11838.3|11861|11843|11854.3|11836.3|0
1668571500000|2022-11-16 04:05:00|11856.2|11838.2|11853.6|11835.6|11860.1|11842.1|11852.7|11834.7|0
1668571800000|2022-11-16 04:10:00|11853.3|11835.3|11839.6|11821.6|11853.8|11835.8|11835.3|11817.3|0
1668572100000|2022-11-16 04:15:00|11838.6|11820.6|11843|11825|11843.8|11825.8|11837.5|11819.5|0
1668572400000|2022-11-16 04:20:00|11843.1|11825.1|11840.5|11822.5|11846.7|11828.7|11840.5|11822.5|0
1668572700000|2022-11-16 04:25:00|11840.7|11822.7|11845.3|11827.3|11846.1|11828.1|11839.5|11821.5|0
1668573000000|2022-11-16 04:30:00|11845.2|11827.2|11837.1|11819.1|11845.7|11827.7|11837|11819|0
1668573300000|2022-11-16 04:35:00|11837.2|11819.2|11839.6|11821.6|11842.1|11824.1|11836.3|11818.3|0
1668573600000|2022-11-16 04:40:00|11839.3|11821.3|11843.1|11825.1|11844.3|11826.3|11837|11819|0
1668573900000|2022-11-16 04:45:00|11842.5|11824.5|11838.7|11820.7|11844.8|11826.8|11838|11820|0
1668574200000|2022-11-16 04:50:00|11838.8|11820.8|11840.1|11822.1|11842.8|11824.8|11838.8|11820.8|0
1668574500000|2022-11-16 04:55:00|11839.7|11821.7|11834.6|11816.6|11839.7|11821.7|11831|11813|0
1668574800000|2022-11-16 05:00:00|11835.5|11817.5|11829.6|11811.6|11835.6|11817.6|11828.2|11810.2|0
1668575100000|2022-11-16 05:05:00|11829.7|11811.7|11849.7|11831.7|11854.3|11836.3|11828.3|11810.3|0
1668575400000|2022-11-16 05:10:00|11851.1|11833.1|11861.8|11843.8|11867.5|11849.5|11851|11833|0
1668575700000|2022-11-16 05:15:00|11861.5|11843.5|11879.3|11861.3|11883|11865|11861.5|11843.5|0
1668576000000|2022-11-16 05:20:00|11880.3|11862.3|11881.7|11863.7|11889.6|11871.6|11874.8|11856.8|0
1668576300000|2022-11-16 05:25:00|11881.8|11863.8|11880.2|11862.2|11887.3|11869.3|11877.5|11859.5|0
1668576600000|2022-11-16 05:30:00|11880.3|11862.3|11877.5|11859.5|11883.3|11865.3|11876.8|11858.8|0
1668576900000|2022-11-16 05:35:00|11877|11859|11873.8|11855.8|11878|11860|11872.7|11854.7|0
1668577200000|2022-11-16 05:40:00|11874|11856|11874.8|11856.8|11878.3|11860.3|11871.7|11853.7|0
1668577500000|2022-11-16 05:45:00|11874.1|11856.1|11881.6|11863.6|11882.2|11864.2|11868.3|11850.3|0
1668577800000|2022-11-16 05:50:00|11881.7|11863.7|11888.1|11870.1|11890.7|11872.7|11876.3|11858.3|0
1668578100000|2022-11-16 05:55:00|11887.7|11869.7|11893.2|11875.2|11898.6|11880.6|11881.1|11863.1|0
1668578400000|2022-11-16 06:00:00|11892.3|11874.3|11892.3|11874.3|11901.6|11883.6|11892.3|11874.3|0
1668578700000|2022-11-16 06:05:00|11891.2|11873.2|11891.1|11873.1|11893.8|11875.8|11889.1|11871.1|0
1668579000000|2022-11-16 06:10:00|11891|11873|11874.8|11856.8|11891|11873|11874.3|11856.3|0
1668579300000|2022-11-16 06:15:00|11875.6|11857.6|11875.7|11857.7|11878.3|11860.3|11873.3|11855.3|0
1668579600000|2022-11-16 06:20:00|11875.3|11857.3|11878.6|11860.6|11878.7|11860.7|11872.6|11854.6|0
1668579900000|2022-11-16 06:25:00|11880.3|11862.3|11889.6|11871.6|11891.3|11873.3|11877.2|11859.2|0
1668580200000|2022-11-16 06:30:00|11889.8|11871.8|11888.2|11870.2|11893.7|11875.7|11887.6|11869.6|0
1668580500000|2022-11-16 06:35:00|11888.3|11870.3|11879.5|11861.5|11888.5|11870.5|11879.1|11861.1|0
1668580800000|2022-11-16 06:40:00|11879.1|11861.1|11890.6|11872.6|11892|11874|11879.1|11861.1|0
1668581100000|2022-11-16 06:45:00|11890.5|11872.5|11886.8|11868.8|11894.3|11876.3|11886.6|11868.6|0
1668581400000|2022-11-16 06:50:00|11886.7|11868.7|11893.1|11875.1|11893.1|11875.1|11884.1|11866.1|0
1668581700000|2022-11-16 06:55:00|11893.7|11875.7|11898.3|11880.3|11899.6|11881.6|11892.8|11874.8|0
1668582000000|2022-11-16 07:00:00|11899.6|11881.6|11896.8|11878.8|11903.1|11885.1|11883.6|11865.6|0
1668582300000|2022-11-16 07:05:00|11897.1|11879.1|11891.5|11873.5|11899.7|11881.7|11885.2|11867.2|0
1668582600000|2022-11-16 07:10:00|11891.3|11873.3|11884|11866|11895|11877|11883|11865|0
1668582900000|2022-11-16 07:15:00|11883.3|11865.3|11889.5|11871.5|11890.3|11872.3|11874.6|11856.6|0
1668583200000|2022-11-16 07:20:00|11889.8|11871.8|11897.6|11879.6|11898|11880|11888|11870|0
1668583500000|2022-11-16 07:25:00|11897.7|11879.7|11892.7|11874.7|11906.6|11888.6|11891.2|11873.2|0
1668583800000|2022-11-16 07:30:00|11893.2|11875.2|11888.8|11870.8|11893.5|11875.5|11879|11861|0
1668584100000|2022-11-16 07:35:00|11890|11872|11893.3|11875.3|11894.7|11876.7|11885.3|11867.3|0
1668584400000|2022-11-16 07:40:00|11894.1|11876.1|11897.5|11879.5|11901.3|11883.3|11892.6|11874.6|0
1668584700000|2022-11-16 07:45:00|11897.8|11879.8|11899.6|11881.6|11902.5|11884.5|11893.5|11875.5|0
1668585000000|2022-11-16 07:50:00|11899.1|11881.1|11915|11897|11915.3|11897.3|11899.1|11881.1|0
1668585300000|2022-11-16 07:55:00|11915.1|11897.1|11920.6|11902.6|11931.3|11913.3|11915.1|11897.1|0
1668585600000|2022-11-16 08:00:00|11921.7|11903.7|11923|11905|11927.2|11909.2|11911.3|11893.3|0
1668585900000|2022-11-16 08:05:00|11922.7|11904.7|11925|11907|11928.6|11910.6|11915.2|11897.2|0
1668586200000|2022-11-16 08:10:00|11924.8|11906.8|11918.5|11900.5|11925.2|11907.2|11913.8|11895.8|0
1668586500000|2022-11-16 08:15:00|11920.2|11902.2|11922.3|11904.3|11922.3|11904.3|11912|11894|0
1668586800000|2022-11-16 08:20:00|11921.3|11903.3|11910.7|11892.7|11922.2|11904.2|11909.3|11891.3|0
1668587100000|2022-11-16 08:25:00|11910.5|11892.5|11911.5|11893.5|11915.2|11897.2|11909.3|11891.3|0
1668587400000|2022-11-16 08:30:00|11911.2|11893.2|11902.3|11884.3|11916|11898|11902.3|11884.3|0
1668587700000|2022-11-16 08:35:00|11902.1|11884.1|11890.5|11872.5|11902.3|11884.3|11890.5|11872.5|0
1668588000000|2022-11-16 08:40:00|11891|11873|11899.8|11881.8|11901.6|11883.6|11891|11873|0
1668588300000|2022-11-16 08:45:00|11899.7|11881.7|11905.5|11887.5|11908.1|11890.1|11899.2|11881.2|0
1668588600000|2022-11-16 08:50:00|11906.1|11888.1|11898.3|11880.3|11907.1|11889.1|11895.6|11877.6|0
1668588900000|2022-11-16 08:55:00|11898.2|11880.2|11897|11879|11900.8|11882.8|11891.7|11873.7|0
1668589200000|2022-11-16 09:00:00|11898|11880|11888.7|11870.7|11900|11882|11886|11868|0
1668589500000|2022-11-16 09:05:00|11888.8|11870.8|11885.8|11867.8|11889.1|11871.1|11880.3|11862.3|0
1668589800000|2022-11-16 09:10:00|11886.5|11868.5|11889.6|11871.6|11892.1|11874.1|11883.5|11865.5|0
1668590100000|2022-11-16 09:15:00|11890.2|11872.2|11895.1|11877.1|11895.6|11877.6|11888.7|11870.7|0
1668590400000|2022-11-16 09:20:00|11895|11877|11898.1|11880.1|11903.1|11885.1|11892.5|11874.5|0
1668590700000|2022-11-16 09:25:00|11898|11880|11883.8|11865.8|11900.2|11882.2|11883.5|11865.5|0
1668591000000|2022-11-16 09:30:00|11884.3|11866.3|11884.3|11866.3|11886.3|11868.3|11875.3|11857.3|0
1668591300000|2022-11-16 09:35:00|11883.2|11865.2|11892.2|11874.2|11892.8|11874.8|11882.2|11864.2|0
1668591600000|2022-11-16 09:40:00|11892.3|11874.3|11891.7|11873.7|11898.2|11880.2|11891.1|11873.1|0
1668591900000|2022-11-16 09:45:00|11891.8|11873.8|11901.3|11883.3|11902.3|11884.3|11889.8|11871.8|0
1668592200000|2022-11-16 09:50:00|11901.1|11883.1|11897.6|11879.6|11903.7|11885.7|11893|11875|0
1668592500000|2022-11-16 09:55:00|11897|11879|11892.6|11874.6|11902.1|11884.1|11891.1|11873.1|0
1668592800000|2022-11-16 10:00:00|11894.2|11876.2|11902.3|11884.3|11903.1|11885.1|11893.1|11875.1|0
1668593100000|2022-11-16 10:05:00|11902.6|11884.6|11905.5|11887.5|11907.6|11889.6|11902.1|11884.1|0
1668593400000|2022-11-16 10:10:00|11905.3|11887.3|11915.6|11897.6|11919.3|11901.3|11905.1|11887.1|0
1668593700000|2022-11-16 10:15:00|11915.1|11897.1|11919.3|11901.3|11922.3|11904.3|11913.5|11895.5|0
1668594000000|2022-11-16 10:20:00|11919.5|11901.5|11915.2|11897.2|11922.5|11904.5|11914.8|11896.8|0
1668594300000|2022-11-16 10:25:00|11915.1|11897.1|11910.6|11892.6|11916.8|11898.8|11910|11892|0
1668594600000|2022-11-16 10:30:00|11910.7|11892.7|11897.5|11879.5|11921.7|11903.7|11897.5|11879.5|0
1668594900000|2022-11-16 10:35:00|11897.1|11879.1|11887.7|11869.7|11897.3|11879.3|11884|11866|0
1668595200000|2022-11-16 10:40:00|11887.6|11869.6|11886|11868|11891.2|11873.2|11883.5|11865.5|0
1668595500000|2022-11-16 10:45:00|11885.8|11867.8|11886.8|11868.8|11889.1|11871.1|11882.8|11864.8|0
1668595800000|2022-11-16 10:50:00|11886.7|11868.7|11884|11866|11889.8|11871.8|11883.3|11865.3|0
1668596100000|2022-11-16 10:55:00|11884.1|11866.1|11881.2|11863.2|11884.2|11866.2|11878|11860|0
1668596400000|2022-11-16 11:00:00|11881|11863|11876.2|11858.2|11886.3|11868.3|11875.6|11857.6|0
1668596700000|2022-11-16 11:05:00|11876.3|11858.3|11855.5|11837.5|11876.3|11858.3|11852.1|11834.1|0
1668597000000|2022-11-16 11:10:00|11856.1|11838.1|11856.7|11838.7|11861|11843|11850.1|11832.1|0
1668597300000|2022-11-16 11:15:00|11856.6|11838.6|11864.7|11846.7|11868.7|11850.7|11856.5|11838.5|0
1668597600000|2022-11-16 11:20:00|11864.8|11846.8|11873.6|11855.6|11876.1|11858.1|11864.7|11846.7|0
1668597900000|2022-11-16 11:25:00|11873.8|11855.8|11877.7|11859.7|11877.7|11859.7|11870.1|11852.1|0
1668598200000|2022-11-16 11:30:00|11877.8|11859.8|11860.1|11842.1|11878|11860|11848.7|11830.7|0
1668598500000|2022-11-16 11:35:00|11860|11842|11856.7|11838.7|11867.7|11849.7|11852.8|11834.8|0
1668598800000|2022-11-16 11:40:00|11857.5|11839.5|11860|11842|11862.7|11844.7|11850.3|11832.3|0
1668599100000|2022-11-16 11:45:00|11860.2|11842.2|11870.6|11852.6|11870.6|11852.6|11858.8|11840.8|0
1668599400000|2022-11-16 11:50:00|11870.5|11852.5|11858.5|11840.5|11871.6|11853.6|11855.6|11837.6|0
1668599700000|2022-11-16 11:55:00|11859.1|11841.1|11861.3|11843.3|11866.8|11848.8|11858.1|11840.1|0
1668600000000|2022-11-16 12:00:00|11863.3|11845.3|11858.6|11840.6|11863.3|11845.3|11854.2|11836.2|0
1668600300000|2022-11-16 12:05:00|11858.5|11840.5|11842.7|11824.7|11859.3|11841.3|11842.7|11824.7|0
1668600600000|2022-11-16 12:10:00|11842.3|11824.3|11850.3|11832.3|11853.6|11835.6|11840.6|11822.6|0
1668600900000|2022-11-16 12:15:00|11850.5|11832.5|11858.2|11840.2|11858.7|11840.7|11849.8|11831.8|0
1668601200000|2022-11-16 12:20:00|11858.1|11840.1|11863|11845|11869.3|11851.3|11858.1|11840.1|0
1668601500000|2022-11-16 12:25:00|11862.8|11844.8|11859.6|11841.6|11864.2|11846.2|11856.6|11838.6|0
1668601800000|2022-11-16 12:30:00|11859.5|11841.5|11873|11855|11874.1|11856.1|11855.7|11837.7|0
1668602100000|2022-11-16 12:35:00|11872.8|11854.8|11871.2|11853.2|11873.3|11855.3|11864.6|11846.6|0
1668602400000|2022-11-16 12:40:00|11870.8|11852.8|11875.5|11857.5|11876.5|11858.5|11867.7|11849.7|0
1668602700000|2022-11-16 12:45:00|11875|11857|11866.6|11848.6|11876.5|11858.5|11866.6|11848.6|0
1668603000000|2022-11-16 12:50:00|11866.2|11848.2|11863.8|11845.8|11866.8|11848.8|11858.6|11840.6|0
1668603300000|2022-11-16 12:55:00|11863.7|11845.7|11875.2|11857.2|11876.8|11858.8|11862.2|11844.2|0
1668603600000|2022-11-16 13:00:00|11875.6|11857.6|11860.7|11842.7|11875.6|11857.6|11856.3|11838.3|0
1668603900000|2022-11-16 13:05:00|11859.6|11841.6|11861.6|11843.6|11862.8|11844.8|11853.1|11835.1|0
1668604200000|2022-11-16 13:10:00|11861|11843|11854.2|11836.2|11861.3|11843.3|11852.7|11834.7|0
1668604500000|2022-11-16 13:15:00|11854.6|11836.6|11852.2|11834.2|11857.2|11839.2|11849.2|11831.2|0
1668604800000|2022-11-16 13:20:00|11854.1|11836.1|11856.6|11838.6|11863.8|11845.8|11853.8|11835.8|0
1668605100000|2022-11-16 13:25:00|11857.2|11839.2|11859.8|11841.8|11862.2|11844.2|11853.8|11835.8|0
1668605400000|2022-11-16 13:30:00|11833|11815|11834.5|11816.5|11869.1|11851.1|11812.5|11794.5|0
1668605700000|2022-11-16 13:35:00|11833.6|11815.6|11838.2|11820.2|11857.1|11839.1|11830.6|11812.6|0
1668606000000|2022-11-16 13:40:00|11838.5|11820.5|11848.3|11830.3|11856.6|11838.6|11838.5|11820.5|0
1668606300000|2022-11-16 13:45:00|11848.7|11830.7|11863.2|11845.2|11879|11861|11846.8|11828.8|0
1668606600000|2022-11-16 13:50:00|11863.8|11845.8|11827.1|11809.1|11864|11846|11820|11802|0
1668606900000|2022-11-16 13:55:00|11827.6|11809.6|11801.6|11783.6|11829.6|11811.6|11796.3|11778.3|0
1668607200000|2022-11-16 14:00:00|11802.2|11784.2|11810.6|11792.6|11819.7|11801.7|11801.5|11783.5|0
1668607500000|2022-11-16 14:05:00|11810.8|11792.8|11821.8|11803.8|11822.7|11804.7|11806.7|11788.7|0
1668607800000|2022-11-16 14:10:00|11822|11804|11822.6|11804.6|11828.5|11810.5|11812.8|11794.8|0
1668608100000|2022-11-16 14:15:00|11823.3|11805.3|11812.7|11794.7|11826.1|11808.1|11811.3|11793.3|0
1668608400000|2022-11-16 14:20:00|11812.8|11794.8|11802.8|11784.8|11819.7|11801.7|11795|11777|0
1668608700000|2022-11-16 14:25:00|11800|11782|11790.5|11772.5|11800|11782|11784.1|11766.1|0
1668609000000|2022-11-16 14:30:00|11790.2|11772.2|11799.8|11781.8|11805.1|11787.1|11764.6|11746.6|0
1668609300000|2022-11-16 14:35:00|11799.5|11781.5|11789.5|11771.5|11799.5|11781.5|11773.5|11755.5|0
1668609600000|2022-11-16 14:40:00|11787.1|11769.1|11770.7|11752.7|11788.3|11770.3|11770.2|11752.2|0
1668609900000|2022-11-16 14:45:00|11771|11753|11727.7|11709.7|11790.5|11772.5|11725.2|11707.2|0
1668610200000|2022-11-16 14:50:00|11727.5|11709.5|11740.8|11722.8|11746.2|11728.2|11720|11702|0
1668610500000|2022-11-16 14:55:00|11740.2|11722.2|11752.3|11734.3|11766.3|11748.3|11736.2|11718.2|0
1668610800000|2022-11-16 15:00:00|11749.3|11731.3|11750.5|11732.5|11765.3|11747.3|11745|11727|0
1668611100000|2022-11-16 15:05:00|11751.8|11733.8|11733.2|11715.2|11761.2|11743.2|11723.5|11705.5|0
1668611400000|2022-11-16 15:10:00|11734.5|11716.5|11729.6|11711.6|11759|11741|11724.2|11706.2|0
1668611700000|2022-11-16 15:15:00|11728.2|11710.2|11702.2|11684.2|11731.7|11713.7|11695.5|11677.5|0
1668612000000|2022-11-16 15:20:00|11702.5|11684.5|11714.1|11696.1|11726.2|11708.2|11701.1|11683.1|0
1668612300000|2022-11-16 15:25:00|11714.6|11696.6|11725|11707|11733.5|11715.5|11711.5|11693.5|0
1668612600000|2022-11-16 15:30:00|11720.7|11702.7|11749.2|11731.2|11756.2|11738.2|11720.7|11702.7|0
1668612900000|2022-11-16 15:35:00|11748.7|11730.7|11730.6|11712.6|11749.2|11731.2|11723.2|11705.2|0
1668613200000|2022-11-16 15:40:00|11728.5|11710.5|11716.7|11698.7|11733.7|11715.7|11716.4|11698.4|0
1668613500000|2022-11-16 15:45:00|11713|11695|11710|11692|11726.5|11708.5|11700.9|11682.9|0
1668613800000|2022-11-16 15:50:00|11709.7|11691.7|11682|11664|11711.6|11693.6|11678.7|11660.7|0
1668614100000|2022-11-16 15:55:00|11681.7|11663.7|11686.7|11668.7|11690.2|11672.2|11679.5|11661.5|0
1668614400000|2022-11-16 16:00:00|11686.2|11668.2|11703.7|11685.7|11704.7|11686.7|11683.2|11665.2|0
1668614700000|2022-11-16 16:05:00|11702|11684|11704.6|11686.6|11714.4|11696.4|11696.5|11678.5|0
1668615000000|2022-11-16 16:10:00|11704.7|11686.7|11714|11696|11721.7|11703.7|11696.9|11678.9|0
1668615300000|2022-11-16 16:15:00|11712.7|11694.7|11722.5|11704.5|11725|11707|11710|11692|0
1668615600000|2022-11-16 16:20:00|11722.9|11704.9|11733.6|11715.6|11736.7|11718.7|11716.5|11698.5|0
1668615900000|2022-11-16 16:25:00|11732.5|11714.5|11738|11720|11747.7|11729.7|11726.2|11708.2|0
1668616200000|2022-11-16 16:30:00|11737.5|11719.5|11741.5|11723.5|11755|11737|11736.7|11718.7|0
1668616500000|2022-11-16 16:35:00|11740.7|11722.7|11732.7|11714.7|11743|11725|11725.4|11707.4|0
1668616800000|2022-11-16 16:40:00|11731.5|11713.5|11737.7|11719.7|11747.2|11729.2|11730.1|11712.1|0
1668617100000|2022-11-16 16:45:00|11737.5|11719.5|11751.5|11733.5|11755.2|11737.2|11736.7|11718.7|0
1668617400000|2022-11-16 16:50:00|11748|11730|11741|11723|11755.7|11737.7|11734.7|11716.7|0
1668617700000|2022-11-16 16:55:00|11740.5|11722.5|11738.2|11720.2|11764.4|11746.4|11737.7|11719.7|0
1668618000000|2022-11-16 17:00:00|11738.5|11720.5|11729.2|11711.2|11742|11724|11725.9|11707.9|0
1668618300000|2022-11-16 17:05:00|11729.5|11711.5|11744|11726|11746.5|11728.5|11719|11701|0
1668618600000|2022-11-16 17:10:00|11742.5|11724.5|11734|11716|11748.2|11730.2|11731.7|11713.7|0
1668618900000|2022-11-16 17:15:00|11736.5|11718.5|11730|11712|11740|11722|11725.4|11707.4|0
1668619200000|2022-11-16 17:20:00|11730.4|11712.4|11733.6|11715.6|11740.2|11722.2|11717.2|11699.2|0
1668619500000|2022-11-16 17:25:00|11733.2|11715.2|11742.5|11724.5|11745.7|11727.7|11731.7|11713.7|0
1668619800000|2022-11-16 17:30:00|11742.2|11724.2|11749.2|11731.2|11752.7|11734.7|11734.6|11716.6|0
1668620100000|2022-11-16 17:35:00|11749.5|11731.5|11753.1|11735.1|11760.7|11742.7|11749.5|11731.5|0
1668620400000|2022-11-16 17:40:00|11753.9|11735.9|11775.5|11757.5|11779.6|11761.6|11750|11732|0
1668620700000|2022-11-16 17:45:00|11775.9|11757.9|11787.5|11769.5|11801.7|11783.7|11773.7|11755.7|0
1668621000000|2022-11-16 17:50:00|11787.2|11769.2|11773.2|11755.2|11801.5|11783.5|11769|11751|0
1668621300000|2022-11-16 17:55:00|11774.7|11756.7|11766|11748|11776.5|11758.5|11763|11745|0
1668621600000|2022-11-16 18:00:00|11765.5|11747.5|11766.2|11748.2|11769.1|11751.1|11746.7|11728.7|0
1668621900000|2022-11-16 18:05:00|11763|11745|11769.2|11751.2|11771.9|11753.9|11758.7|11740.7|0
1668622200000|2022-11-16 18:10:00|11769.5|11751.5|11769|11751|11780.5|11762.5|11764.5|11746.5|0
1668622500000|2022-11-16 18:15:00|11769.2|11751.2|11762.4|11744.4|11776.1|11758.1|11760.6|11742.6|0
1668622800000|2022-11-16 18:20:00|11762.5|11744.5|11769|11751|11776.2|11758.2|11762|11744|0
1668623100000|2022-11-16 18:25:00|11768|11750|11767.1|11749.1|11780.4|11762.4|11764|11746|0
1668623400000|2022-11-16 18:30:00|11765.5|11747.5|11730.7|11712.7|11775.2|11757.2|11730.5|11712.5|0
1668623700000|2022-11-16 18:35:00|11732.5|11714.5|11737.7|11719.7|11740.5|11722.5|11728.5|11710.5|0
1668624000000|2022-11-16 18:40:00|11738.5|11720.5|11741.2|11723.2|11746|11728|11734.4|11716.4|0
1668624300000|2022-11-16 18:45:00|11739.9|11721.9|11734.9|11716.9|11746.1|11728.1|11733|11715|0
1668624600000|2022-11-16 18:50:00|11735.1|11717.1|11730.2|11712.2|11739|11721|11726.6|11708.6|0
1668624900000|2022-11-16 18:55:00|11730|11712|11716.5|11698.5|11733|11715|11710|11692|0
1668625200000|2022-11-16 19:00:00|11715|11697|11728.7|11710.7|11730.5|11712.5|11712.5|11694.5|0
1668625500000|2022-11-16 19:05:00|11728.2|11710.2|11730|11712|11730.5|11712.5|11719.7|11701.7|0
1668625800000|2022-11-16 19:10:00|11729.6|11711.6|11724.5|11706.5|11731.1|11713.1|11720|11702|0
1668626100000|2022-11-16 19:15:00|11724.1|11706.1|11719.7|11701.7|11729.9|11711.9|11711.7|11693.7|0
1668626400000|2022-11-16 19:20:00|11718.2|11700.2|11732|11714|11735.2|11717.2|11717.4|11699.4|0
1668626700000|2022-11-16 19:25:00|11732.7|11714.7|11733.6|11715.6|11743.7|11725.7|11732|11714|0
1668627000000|2022-11-16 19:30:00|11734.7|11716.7|11710.7|11692.7|11735|11717|11704.2|11686.2|0
1668627300000|2022-11-16 19:35:00|11712.7|11694.7|11731.5|11713.5|11745.6|11727.6|11706.5|11688.5|0
1668627600000|2022-11-16 19:40:00|11732.1|11714.1|11726.2|11708.2|11738.1|11720.1|11724|11706|0
1668627900000|2022-11-16 19:45:00|11727|11709|11717.9|11699.9|11732|11714|11715.5|11697.5|0
1668628200000|2022-11-16 19:50:00|11717.6|11699.6|11729.5|11711.5|11736.5|11718.5|11715.7|11697.7|0
1668628500000|2022-11-16 19:55:00|11730.5|11712.5|11739|11721|11740.7|11722.7|11726.4|11708.4|0
1668628800000|2022-11-16 20:00:00|11738.7|11720.7|11721.5|11703.5|11741.5|11723.5|11718|11700|0
1668629100000|2022-11-16 20:05:00|11721.7|11703.7|11696.2|11678.2|11727|11709|11691.6|11673.6|0
1668629400000|2022-11-16 20:10:00|11698.2|11680.2|11703.4|11685.4|11706.9|11688.9|11696.2|11678.2|0
1668629700000|2022-11-16 20:15:00|11703.2|11685.2|11695.5|11677.5|11708.5|11690.5|11687.5|11669.5|0
1668630000000|2022-11-16 20:20:00|11694.3|11676.3|11697.4|11679.4|11705.5|11687.5|11688.8|11670.8|0
1668630300000|2022-11-16 20:25:00|11696.9|11678.9|11698.8|11680.8|11707.8|11689.8|11696.8|11678.8|0
1668630600000|2022-11-16 20:30:00|11700|11682|11684.8|11666.8|11708.5|11690.5|11684|11666|0
1668630900000|2022-11-16 20:35:00|11685.5|11667.5|11693.7|11675.7|11696.8|11678.8|11685.5|11667.5|0
1668631200000|2022-11-16 20:40:00|11695|11677|11719|11701|11719.3|11701.3|11689.8|11671.8|0
1668631500000|2022-11-16 20:45:00|11718|11700|11717.4|11699.4|11721.3|11703.3|11708.5|11690.5|0
1668631800000|2022-11-16 20:50:00|11728.7|11710.7|11739.4|11721.4|11742.4|11724.4|11725.2|11707.2|0
1668632100000|2022-11-16 20:55:00|11731|11713|11713|11695|11731|11713|11707.8|11689.8|0
1668632400000|2022-11-16 21:00:00|11712.1|11694.1|11724.4|11706.4|11726.1|11708.1|11710.6|11692.6|0
1668632700000|2022-11-16 21:05:00|11723.9|11705.9|11734.8|11716.8|11738.9|11720.9|11716.6|11698.6|0
1668633000000|2022-11-16 21:10:00|11734.4|11716.4|11747.9|11729.9|11748.4|11730.4|11733.9|11715.9|0
1668633300000|2022-11-16 21:15:00|11748.1|11730.1|11737.8|11719.8|11750.3|11732.3|11737|11719|0
1668633600000|2022-11-16 21:20:00|11735.1|11717.1|11765.9|11747.9|11776.1|11758.1|11716.3|11698.3|0
1668633900000|2022-11-16 21:25:00|11766.1|11748.1|11750.1|11732.1|11768.4|11750.4|11750|11732|0
1668634200000|2022-11-16 21:30:00|11750.3|11732.3|11744.9|11726.9|11750.3|11732.3|11728.8|11710.8|0
1668634500000|2022-11-16 21:35:00|11744.5|11726.5|11748.6|11730.6|11748.9|11730.9|11743.1|11725.1|0
1668634800000|2022-11-16 21:40:00|11748.4|11730.4|11745|11727|11750.6|11732.6|11741.6|11723.6|0
1668635100000|2022-11-16 21:45:00|11743.6|11725.6|11745.3|11727.3|11748.5|11730.5|11741.4|11723.4|0
1668635400000|2022-11-16 21:50:00|11745.4|11727.4|11746.8|11728.8|11751.6|11733.6|11743.4|11725.4|0
1668635700000|2022-11-16 21:55:00|11748|11730|11744.7|11726.7|11748|11730|11739.5|11721.5|0
1668636000000|2022-11-16 22:00:00|11744.6|11726.6|11744.3|11726.3|11745.1|11727.1|11743.1|11725.1|0
1668636300000|2022-11-16 22:05:00|11744.9|11726.9|11741.3|11723.3|11745.1|11727.1|11739.6|11721.6|0
1668636600000|2022-11-16 22:10:00|11741.5|11723.5|11742.1|11724.1|11742.5|11724.5|11740.5|11722.5|0
1668636900000|2022-11-16 22:15:00|11743.5|11725.5|11742.4|11724.4|11744|11726|11741|11723|0
1668637200000|2022-11-16 22:20:00|11741.3|11723.3|11742.5|11724.5|11743|11725|11741.3|11723.3|0
1668637500000|2022-11-16 22:25:00|11742.6|11724.6|11740.3|11722.3|11742.6|11724.6|11739.9|11721.9|0
1668637800000|2022-11-16 22:30:00|11740.8|11722.8|11743.5|11725.5|11743.6|11725.6|11740.8|11722.8|0
1668638100000|2022-11-16 22:35:00|11744.1|11726.1|11743|11725|11744.7|11726.7|11743|11725|0
1668638400000|2022-11-16 22:40:00|11743.1|11725.1|11744.1|11726.1|11744.8|11726.8|11743.1|11725.1|0
1668638700000|2022-11-16 22:45:00|11744.2|11726.2|11744.8|11726.8|11747.2|11729.2|11743.8|11725.8|0
1668639000000|2022-11-16 22:50:00|11745|11727|11746.9|11728.9|11747|11729|11745|11727|0
1668639300000|2022-11-16 22:55:00|11746.2|11728.2|11748.8|11730.8|11750|11732|11746.2|11728.2|0
1668639600000|2022-11-16 23:00:00|11749.6|11731.6|11747.3|11729.3|11755.5|11737.5|11746.6|11728.6|0
1668639900000|2022-11-16 23:05:00|11747.8|11729.8|11747|11729|11751.5|11733.5|11745.6|11727.6|0
1668640200000|2022-11-16 23:10:00|11747.4|11729.4|11745.3|11727.3|11750.6|11732.6|11745.1|11727.1|0
1668640500000|2022-11-16 23:15:00|11745.8|11727.8|11746|11728|11746.4|11728.4|11742|11724|0
1668640800000|2022-11-16 23:20:00|11745.5|11727.5|11743.1|11725.1|11747.8|11729.8|11741.3|11723.3|0
1668641100000|2022-11-16 23:25:00|11743.3|11725.3|11745|11727|11745.6|11727.6|11740.6|11722.6|0
1668641400000|2022-11-16 23:30:00|11745.1|11727.1|11745.3|11727.3|11745.4|11727.4|11742|11724|0
1668641700000|2022-11-16 23:35:00|11745.4|11727.4|11747.4|11729.4|11747.5|11729.5|11742.1|11724.1|0
1668642000000|2022-11-16 23:40:00|11747.8|11729.8|11749.3|11731.3|11751|11733|11746|11728|0
1668642300000|2022-11-16 23:45:00|11749.5|11731.5|11749.9|11731.9|11751.4|11733.4|11746.5|11728.5|0
1668642600000|2022-11-16 23:50:00|11749.8|11731.8|11747.5|11729.5|11752.5|11734.5|11745.3|11727.3|0
1668642900000|2022-11-16 23:55:00|11747.6|11729.6|11751.6|11733.6|11751.8|11733.8|11746.9|11728.9|0
1668643200000|2022-11-17 00:00:00|11750.8|11732.8|11754|11736|11758.5|11740.5|11750.4|11732.4|0
1668643500000|2022-11-17 00:05:00|11754.1|11736.1|11757.5|11739.5|11758.3|11740.3|11753.8|11735.8|0
1668643800000|2022-11-17 00:10:00|11757.6|11739.6|11756.3|11738.3|11758.1|11740.1|11755|11737|0
1668644100000|2022-11-17 00:15:00|11755.3|11737.3|11748.5|11730.5|11756.3|11738.3|11744.4|11726.4|0
1668644400000|2022-11-17 00:20:00|11748.6|11730.6|11751.4|11733.4|11752.4|11734.4|11748.6|11730.6|0
1668644700000|2022-11-17 00:25:00|11751|11733|11753.8|11735.8|11756.4|11738.4|11749.9|11731.9|0
1668645000000|2022-11-17 00:30:00|11754.4|11736.4|11752.8|11734.8|11754.4|11736.4|11748.5|11730.5|0
1668645300000|2022-11-17 00:35:00|11752.9|11734.9|11751.8|11733.8|11754.4|11736.4|11751.5|11733.5|0
1668645600000|2022-11-17 00:40:00|11751.6|11733.6|11745.9|11727.9|11753|11735|11745.6|11727.6|0
1668645900000|2022-11-17 00:45:00|11746|11728|11751.6|11733.6|11753.6|11735.6|11746|11728|0
1668646200000|2022-11-17 00:50:00|11752.1|11734.1|11749.4|11731.4|11753.6|11735.6|11749.1|11731.1|0
1668646500000|2022-11-17 00:55:00|11749.6|11731.6|11754.5|11736.5|11756|11738|11749.6|11731.6|0
1668646800000|2022-11-17 01:00:00|11755.3|11737.3|11753.8|11735.8|11759.1|11741.1|11750.5|11732.5|0
1668647100000|2022-11-17 01:05:00|11753.9|11735.9|11759|11741|11760.5|11742.5|11751.4|11733.4|0
1668647400000|2022-11-17 01:10:00|11758.8|11740.8|11758.3|11740.3|11760.5|11742.5|11755.1|11737.1|0
1668647700000|2022-11-17 01:15:00|11759|11741|11755.9|11737.9|11761.4|11743.4|11754.8|11736.8|0
1668648000000|2022-11-17 01:20:00|11755.8|11737.8|11750.5|11732.5|11758|11740|11750.3|11732.3|0
1668648300000|2022-11-17 01:25:00|11750.3|11732.3|11749.3|11731.3|11753|11735|11748.1|11730.1|0
1668648600000|2022-11-17 01:30:00|11749.8|11731.8|11749.5|11731.5|11752|11734|11747.5|11729.5|0
1668648900000|2022-11-17 01:35:00|11749.4|11731.4|11747.5|11729.5|11750.1|11732.1|11741.5|11723.5|0
1668649200000|2022-11-17 01:40:00|11747.4|11729.4|11744.3|11726.3|11751.9|11733.9|11743.1|11725.1|0
1668649500000|2022-11-17 01:45:00|11744.1|11726.1|11735.8|11717.8|11745.1|11727.1|11733.5|11715.5|0
1668649800000|2022-11-17 01:50:00|11735.6|11717.6|11730.9|11712.9|11735.6|11717.6|11730.4|11712.4|0
1668650100000|2022-11-17 01:55:00|11730.8|11712.8|11731.9|11713.9|11732.3|11714.3|11725.9|11707.9|0
1668650400000|2022-11-17 02:00:00|11730.5|11712.5|11731.9|11713.9|11735.6|11717.6|11730.5|11712.5|0
1668650700000|2022-11-17 02:05:00|11731.8|11713.8|11724.3|11706.3|11732|11714|11722|11704|0
1668651000000|2022-11-17 02:10:00|11723.9|11705.9|11721|11703|11724.8|11706.8|11718|11700|0
1668651300000|2022-11-17 02:15:00|11720.5|11702.5|11722.9|11704.9|11723.1|11705.1|11718.9|11700.9|0
1668651600000|2022-11-17 02:20:00|11722.5|11704.5|11718.3|11700.3|11722.5|11704.5|11716.1|11698.1|0
1668651900000|2022-11-17 02:25:00|11718.5|11700.5|11718.6|11700.6|11719.6|11701.6|11715|11697|0
1668652200000|2022-11-17 02:30:00|11718.5|11700.5|11722.8|11704.8|11724.5|11706.5|11716.9|11698.9|0
1668652500000|2022-11-17 02:35:00|11723.3|11705.3|11722.3|11704.3|11723.4|11705.4|11717.9|11699.9|0
1668652800000|2022-11-17 02:40:00|11721.8|11703.8|11722.4|11704.4|11727.4|11709.4|11720.6|11702.6|0
1668653100000|2022-11-17 02:45:00|11722.3|11704.3|11726.9|11708.9|11728.8|11710.8|11721.9|11703.9|0
1668653400000|2022-11-17 02:50:00|11726.8|11708.8|11727.3|11709.3|11730.1|11712.1|11724.6|11706.6|0
1668653700000|2022-11-17 02:55:00|11727|11709|11728|11710|11729.6|11711.6|11725|11707|0
1668654000000|2022-11-17 03:00:00|11728.8|11710.8|11718.4|11700.4|11728.8|11710.8|11717.5|11699.5|0
1668654300000|2022-11-17 03:05:00|11718.3|11700.3|11720.9|11702.9|11722.8|11704.8|11716.3|11698.3|0
1668654600000|2022-11-17 03:10:00|11720.8|11702.8|11722.9|11704.9|11724.6|11706.6|11720.3|11702.3|0
1668654900000|2022-11-17 03:15:00|11723|11705|11723.9|11705.9|11725|11707|11719.9|11701.9|0
1668655200000|2022-11-17 03:20:00|11724.1|11706.1|11721.5|11703.5|11724.8|11706.8|11721.5|11703.5|0
1668655500000|2022-11-17 03:25:00|11721.4|11703.4|11718.8|11700.8|11722.3|11704.3|11716.9|11698.9|0
1668655800000|2022-11-17 03:30:00|11719.1|11701.1|11719.1|11701.1|11720.9|11702.9|11717.6|11699.6|0
1668656100000|2022-11-17 03:35:00|11719|11701|11722.9|11704.9|11723.9|11705.9|11719|11701|0
1668656400000|2022-11-17 03:40:00|11723.5|11705.5|11723.9|11705.9|11726.3|11708.3|11722.5|11704.5|0
1668656700000|2022-11-17 03:45:00|11724.3|11706.3|11725.1|11707.1|11726.8|11708.8|11724|11706|0
1668657000000|2022-11-17 03:50:00|11725|11707|11726.1|11708.1|11727.1|11709.1|11723.5|11705.5|0
1668657300000|2022-11-17 03:55:00|11726.3|11708.3|11730.5|11712.5|11731.4|11713.4|11726|11708|0
1668657600000|2022-11-17 04:00:00|11730.6|11712.6|11727.5|11709.5|11732.4|11714.4|11726.9|11708.9|0
1668657900000|2022-11-17 04:05:00|11727.6|11709.6|11725.3|11707.3|11727.6|11709.6|11724.5|11706.5|0
1668658200000|2022-11-17 04:10:00|11725.4|11707.4|11728.4|11710.4|11728.9|11710.9|11724.9|11706.9|0
1668658500000|2022-11-17 04:15:00|11728.3|11710.3|11728.8|11710.8|11730.6|11712.6|11726|11708|0
1668658800000|2022-11-17 04:20:00|11728.9|11710.9|11728.5|11710.5|11730.9|11712.9|11727.6|11709.6|0
1668659100000|2022-11-17 04:25:00|11728.6|11710.6|11730.5|11712.5|11731.4|11713.4|11728.4|11710.4|0
1668659400000|2022-11-17 04:30:00|11730.4|11712.4|11726.4|11708.4|11731.3|11713.3|11726.1|11708.1|0
1668659700000|2022-11-17 04:35:00|11726.3|11708.3|11726.1|11708.1|11728.3|11710.3|11725.5|11707.5|0
1668660000000|2022-11-17 04:40:00|11726.3|11708.3|11724.6|11706.6|11727.4|11709.4|11724|11706|0
1668660300000|2022-11-17 04:45:00|11724.8|11706.8|11726.5|11708.5|11727.8|11709.8|11724.8|11706.8|0
1668660600000|2022-11-17 04:50:00|11726.6|11708.6|11725|11707|11727.1|11709.1|11723.4|11705.4|0
1668660900000|2022-11-17 04:55:00|11725.1|11707.1|11720.8|11702.8|11725.9|11707.9|11720.3|11702.3|0
1668661200000|2022-11-17 05:00:00|11720.9|11702.9|11729.3|11711.3|11730.3|11712.3|11720.3|11702.3|0
1668661500000|2022-11-17 05:05:00|11729.4|11711.4|11731.1|11713.1|11731.6|11713.6|11726.4|11708.4|0
1668661800000|2022-11-17 05:10:00|11731.6|11713.6|11732.3|11714.3|11733.8|11715.8|11729.6|11711.6|0
1668662100000|2022-11-17 05:15:00|11732.4|11714.4|11740.8|11722.8|11742.4|11724.4|11732.4|11714.4|0
1668662400000|2022-11-17 05:20:00|11740.4|11722.4|11743.3|11725.3|11748.3|11730.3|11739.8|11721.8|0
1668662700000|2022-11-17 05:25:00|11743.5|11725.5|11744.5|11726.5|11745.6|11727.6|11742.6|11724.6|0
1668663000000|2022-11-17 05:30:00|11744.1|11726.1|11739.9|11721.9|11744.4|11726.4|11739|11721|0
1668663300000|2022-11-17 05:35:00|11739.6|11721.6|11741.9|11723.9|11742.9|11724.9|11739|11721|0
1668663600000|2022-11-17 05:40:00|11741.8|11723.8|11741.5|11723.5|11746.8|11728.8|11740.8|11722.8|0
1668663900000|2022-11-17 05:45:00|11741.3|11723.3|11738|11720|11741.8|11723.8|11737.5|11719.5|0
1668664200000|2022-11-17 05:50:00|11738.1|11720.1|11738.9|11720.9|11740|11722|11737.3|11719.3|0
1668664500000|2022-11-17 05:55:00|11739|11721|11734.3|11716.3|11740.8|11722.8|11733.9|11715.9|0
1668664800000|2022-11-17 06:00:00|11733.8|11715.8|11745|11727|11745.8|11727.8|11732.9|11714.9|0
1668665100000|2022-11-17 06:05:00|11744.8|11726.8|11745.9|11727.9|11751.3|11733.3|11744|11726|0
1668665400000|2022-11-17 06:10:00|11747.3|11729.3|11751|11733|11754.1|11736.1|11747.3|11729.3|0
1668665700000|2022-11-17 06:15:00|11751.1|11733.1|11750.1|11732.1|11751.8|11733.8|11747.1|11729.1|0
1668666000000|2022-11-17 06:20:00|11749.9|11731.9|11747.1|11729.1|11749.9|11731.9|11745.5|11727.5|0
1668666300000|2022-11-17 06:25:00|11747|11729|11754.6|11736.6|11756.3|11738.3|11745.8|11727.8|0
1668666600000|2022-11-17 06:30:00|11754.8|11736.8|11754.5|11736.5|11757.8|11739.8|11751|11733|0
1668666900000|2022-11-17 06:35:00|11754.4|11736.4|11758.5|11740.5|11760.4|11742.4|11754.1|11736.1|0
1668667200000|2022-11-17 06:40:00|11758.6|11740.6|11762.4|11744.4|11762.4|11744.4|11756.4|11738.4|0
1668667500000|2022-11-17 06:45:00|11762.3|11744.3|11773.9|11755.9|11775.9|11757.9|11761.6|11743.6|0
1668667800000|2022-11-17 06:50:00|11773.1|11755.1|11767.9|11749.9|11774.5|11756.5|11766.3|11748.3|0
1668668100000|2022-11-17 06:55:00|11767.8|11749.8|11769.5|11751.5|11769.8|11751.8|11766.1|11748.1|0
1668668400000|2022-11-17 07:00:00|11769.3|11751.3|11774.1|11756.1|11774.1|11756.1|11764.8|11746.8|0
1668668700000|2022-11-17 07:05:00|11774|11756|11772.4|11754.4|11776.5|11758.5|11769|11751|0
1668669000000|2022-11-17 07:10:00|11773|11755|11761.3|11743.3|11773|11755|11760.5|11742.5|0
1668669300000|2022-11-17 07:15:00|11761.9|11743.9|11761.8|11743.8|11761.9|11743.9|11756.5|11738.5|0
1668669600000|2022-11-17 07:20:00|11762|11744|11757.3|11739.3|11763.4|11745.4|11754.5|11736.5|0
1668669900000|2022-11-17 07:25:00|11757.4|11739.4|11761|11743|11763.4|11745.4|11755.1|11737.1|0
1668670200000|2022-11-17 07:30:00|11761.3|11743.3|11782.1|11764.1|11785.5|11767.5|11760.6|11742.6|0
1668670500000|2022-11-17 07:35:00|11782|11764|11783.6|11765.6|11793.9|11775.9|11779.1|11761.1|0
1668670800000|2022-11-17 07:40:00|11783.1|11765.1|11778.8|11760.8|11784.4|11766.4|11778|11760|0
1668671100000|2022-11-17 07:45:00|11778.5|11760.5|11771.3|11753.3|11778.8|11760.8|11767.4|11749.4|0
1668671400000|2022-11-17 07:50:00|11771.4|11753.4|11770.8|11752.8|11775.3|11757.3|11765|11747|0
1668671700000|2022-11-17 07:55:00|11770.5|11752.5|11774.5|11756.5|11779.5|11761.5|11768.4|11750.4|0
1668672000000|2022-11-17 08:00:00|11774.6|11756.6|11786.3|11768.3|11792.9|11774.9|11773.9|11755.9|0
1668672300000|2022-11-17 08:05:00|11785.8|11767.8|11771.6|11753.6|11792.4|11774.4|11771.4|11753.4|0
1668672600000|2022-11-17 08:10:00|11772.8|11754.8|11776.3|11758.3|11780.4|11762.4|11772.8|11754.8|0
1668672900000|2022-11-17 08:15:00|11776.1|11758.1|11789|11771|11799.1|11781.1|11774.5|11756.5|0
1668673200000|2022-11-17 08:20:00|11789.5|11771.5|11777.6|11759.6|11793.6|11775.6|11776.3|11758.3|0
1668673500000|2022-11-17 08:25:00|11776.9|11758.9|11768.6|11750.6|11778.6|11760.6|11767.4|11749.4|0
1668673800000|2022-11-17 08:30:00|11769|11751|11770.1|11752.1|11770.4|11752.4|11762.8|11744.8|0
1668674100000|2022-11-17 08:35:00|11770.5|11752.5|11767|11749|11776|11758|11766.6|11748.6|0
1668674400000|2022-11-17 08:40:00|11766.9|11748.9|11757.9|11739.9|11768.3|11750.3|11755|11737|0
1668674700000|2022-11-17 08:45:00|11758.1|11740.1|11758.5|11740.5|11764.4|11746.4|11755.5|11737.5|0
1668675000000|2022-11-17 08:50:00|11758.6|11740.6|11748.8|11730.8|11761.5|11743.5|11747.1|11729.1|0
1668675300000|2022-11-17 08:55:00|11748.9|11730.9|11746|11728|11753.6|11735.6|11745.6|11727.6|0
1668675600000|2022-11-17 09:00:00|11745.9|11727.9|11739.5|11721.5|11750|11732|11738.5|11720.5|0
1668675900000|2022-11-17 09:05:00|11740.4|11722.4|11735.6|11717.6|11744.9|11726.9|11728.1|11710.1|0
1668676200000|2022-11-17 09:10:00|11734.4|11716.4|11735.6|11717.6|11742.6|11724.6|11734.4|11716.4|0
1668676500000|2022-11-17 09:15:00|11735.1|11717.1|11744.1|11726.1|11744.3|11726.3|11735.1|11717.1|0
1668676800000|2022-11-17 09:20:00|11744.8|11726.8|11740.8|11722.8|11746.9|11728.9|11736.4|11718.4|0
1668677100000|2022-11-17 09:25:00|11740.9|11722.9|11739.1|11721.1|11745.5|11727.5|11739|11721|0
1668677400000|2022-11-17 09:30:00|11738.6|11720.6|11710.9|11692.9|11739.6|11721.6|11707.5|11689.5|0
1668677700000|2022-11-17 09:35:00|11710.6|11692.6|11702.3|11684.3|11710.6|11692.6|11695.3|11677.3|0
1668678000000|2022-11-17 09:40:00|11701.9|11683.9|11706.4|11688.4|11712.6|11694.6|11701.9|11683.9|0
1668678300000|2022-11-17 09:45:00|11707.3|11689.3|11704.3|11686.3|11712|11694|11704.1|11686.1|0
1668678600000|2022-11-17 09:50:00|11704.9|11686.9|11698|11680|11704.9|11686.9|11686.6|11668.6|0
1668678900000|2022-11-17 09:55:00|11697.4|11679.4|11697.1|11679.1|11699.1|11681.1|11689.8|11671.8|0
1668679200000|2022-11-17 10:00:00|11697.3|11679.3|11700.5|11682.5|11710.6|11692.6|11696.9|11678.9|0
1668679500000|2022-11-17 10:05:00|11701.3|11683.3|11706.9|11688.9|11709.8|11691.8|11699.8|11681.8|0
1668679800000|2022-11-17 10:10:00|11706.6|11688.6|11707.6|11689.6|11707.8|11689.8|11697.8|11679.8|0
1668680100000|2022-11-17 10:15:00|11707.1|11689.1|11712.3|11694.3|11713.3|11695.3|11705.4|11687.4|0
1668680400000|2022-11-17 10:20:00|11712.1|11694.1|11715.1|11697.1|11715.8|11697.8|11709|11691|0
1668680700000|2022-11-17 10:25:00|11715.3|11697.3|11717.9|11699.9|11720.9|11702.9|11713.9|11695.9|0
1668681000000|2022-11-17 10:30:00|11718|11700|11703.8|11685.8|11718.4|11700.4|11703.6|11685.6|0
1668681300000|2022-11-17 10:35:00|11703.6|11685.6|11706.1|11688.1|11708.3|11690.3|11698.8|11680.8|0
1668681600000|2022-11-17 10:40:00|11705.3|11687.3|11704.5|11686.5|11706.9|11688.9|11699.4|11681.4|0
1668681900000|2022-11-17 10:45:00|11704.4|11686.4|11687|11669|11704.9|11686.9|11683.1|11665.1|0
1668682200000|2022-11-17 10:50:00|11686.9|11668.9|11644.4|11626.4|11687|11669|11643.4|11625.4|0
1668682500000|2022-11-17 10:55:00|11644.8|11626.8|11639.5|11621.5|11650.1|11632.1|11637.8|11619.8|0
1668682800000|2022-11-17 11:00:00|11639.8|11621.8|11652.8|11634.8|11657.3|11639.3|11637.6|11619.6|0
1668683100000|2022-11-17 11:05:00|11652.9|11634.9|11655|11637|11660.9|11642.9|11652.5|11634.5|0
1668683400000|2022-11-17 11:10:00|11655.3|11637.3|11641.8|11623.8|11655.3|11637.3|11641.4|11623.4|0
1668683700000|2022-11-17 11:15:00|11641|11623|11640.3|11622.3|11649.4|11631.4|11640.3|11622.3|0
1668684000000|2022-11-17 11:20:00|11640.5|11622.5|11636.8|11618.8|11646.9|11628.9|11629.3|11611.3|0
1668684300000|2022-11-17 11:25:00|11637.6|11619.6|11634|11616|11639|11621|11628.9|11610.9|0
1668684600000|2022-11-17 11:30:00|11633.1|11615.1|11641.8|11623.8|11642.8|11624.8|11632.3|11614.3|0
1668684900000|2022-11-17 11:35:00|11641.6|11623.6|11623.5|11605.5|11646.6|11628.6|11614.8|11596.8|0
1668685200000|2022-11-17 11:40:00|11622.8|11604.8|11623|11605|11625|11607|11614.8|11596.8|0
1668685500000|2022-11-17 11:45:00|11623.3|11605.3|11635.8|11617.8|11640|11622|11622.8|11604.8|0
1668685800000|2022-11-17 11:50:00|11636.5|11618.5|11650.1|11632.1|11651.1|11633.1|11636.5|11618.5|0
1668686100000|2022-11-17 11:55:00|11649.8|11631.8|11655|11637|11656.1|11638.1|11646.3|11628.3|0
1668686400000|2022-11-17 12:00:00|11655.5|11637.5|11641.5|11623.5|11660.3|11642.3|11640.8|11622.8|0
1668686700000|2022-11-17 12:05:00|11640.6|11622.6|11645.4|11627.4|11645.6|11627.6|11633.4|11615.4|0
1668687000000|2022-11-17 12:10:00|11644.9|11626.9|11639.4|11621.4|11644.9|11626.9|11633.1|11615.1|0
1668687300000|2022-11-17 12:15:00|11639.1|11621.1|11640|11622|11645.8|11627.8|11635.9|11617.9|0
1668687600000|2022-11-17 12:20:00|11639.8|11621.8|11637.4|11619.4|11642.8|11624.8|11629.8|11611.8|0
1668687900000|2022-11-17 12:25:00|11636.8|11618.8|11639.9|11621.9|11655|11637|11636.8|11618.8|0
1668688200000|2022-11-17 12:30:00|11640.1|11622.1|11629.8|11611.8|11644.8|11626.8|11629.3|11611.3|0
1668688500000|2022-11-17 12:35:00|11629|11611|11616.5|11598.5|11632|11614|11616.5|11598.5|0
1668688800000|2022-11-17 12:40:00|11615.6|11597.6|11607.5|11589.5|11625|11607|11605.8|11587.8|0
1668689100000|2022-11-17 12:45:00|11607.8|11589.8|11602.4|11584.4|11610.9|11592.9|11597.3|11579.3|0
1668689400000|2022-11-17 12:50:00|11603.8|11585.8|11607|11589|11611.5|11593.5|11599|11581|0
1668689700000|2022-11-17 12:55:00|11607.4|11589.4|11600.9|11582.9|11610.9|11592.9|11594.8|11576.8|0
1668690000000|2022-11-17 13:00:00|11603|11585|11580|11562|11604.5|11586.5|11577.5|11559.5|0
1668690300000|2022-11-17 13:05:00|11580.6|11562.6|11560.5|11542.5|11581.8|11563.8|11560|11542|0
1668690600000|2022-11-17 13:10:00|11560.1|11542.1|11564.4|11546.4|11566.1|11548.1|11553.3|11535.3|0
1668690900000|2022-11-17 13:15:00|11566.3|11548.3|11573.3|11555.3|11575.5|11557.5|11563.6|11545.6|0
1668691200000|2022-11-17 13:20:00|11573.8|11555.8|11574.8|11556.8|11576.5|11558.5|11559.4|11541.4|0
1668691500000|2022-11-17 13:25:00|11574.3|11556.3|11574.5|11556.5|11574.5|11556.5|11567.8|11549.8|0
1668691800000|2022-11-17 13:30:00|11576.3|11558.3|11569|11551|11590.8|11572.8|11563.5|11545.5|0
1668692100000|2022-11-17 13:35:00|11567.5|11549.5|11546.8|11528.8|11570.8|11552.8|11544|11526|0
1668692400000|2022-11-17 13:40:00|11546.9|11528.9|11551.3|11533.3|11554.6|11536.6|11539.6|11521.6|0
1668692700000|2022-11-17 13:45:00|11551.4|11533.4|11539.1|11521.1|11552.5|11534.5|11535.1|11517.1|0
1668693000000|2022-11-17 13:50:00|11539.3|11521.3|11542.9|11524.9|11546.4|11528.4|11534|11516|0
1668693300000|2022-11-17 13:55:00|11542.8|11524.8|11532|11514|11543|11525|11528.8|11510.8|0
1668693600000|2022-11-17 14:00:00|11532.4|11514.4|11532.8|11514.8|11540.1|11522.1|11524.1|11506.1|0
1668693900000|2022-11-17 14:05:00|11533|11515|11542.4|11524.4|11542.4|11524.4|11530|11512|0
1668694200000|2022-11-17 14:10:00|11541.8|11523.8|11541.1|11523.1|11543.9|11525.9|11532.4|11514.4|0
1668694500000|2022-11-17 14:15:00|11541.6|11523.6|11534.6|11516.6|11544.9|11526.9|11533.8|11515.8|0
1668694800000|2022-11-17 14:20:00|11533.9|11515.9|11525.4|11507.4|11536.5|11518.5|11524|11506|0
1668695100000|2022-11-17 14:25:00|11525.6|11507.6|11520.9|11502.9|11527.6|11509.6|11500.4|11482.4|0
1668695400000|2022-11-17 14:30:00|11522.1|11504.1|11551.3|11533.3|11557.6|11539.6|11518.1|11500.1|0
1668695700000|2022-11-17 14:35:00|11553.1|11535.1|11552.4|11534.4|11570|11552|11538.9|11520.9|0
1668696000000|2022-11-17 14:40:00|11553.6|11535.6|11583.9|11565.9|11584.9|11566.9|11544.6|11526.6|0
1668696300000|2022-11-17 14:45:00|11584.6|11566.6|11598.1|11580.1|11605.3|11587.3|11575.9|11557.9|0
1668696600000|2022-11-17 14:50:00|11599.4|11581.4|11573.9|11555.9|11603.1|11585.1|11571.6|11553.6|0
1668696900000|2022-11-17 14:55:00|11575.1|11557.1|11559.3|11541.3|11577.4|11559.4|11558|11540|0
1668697200000|2022-11-17 15:00:00|11558.1|11540.1|11577.6|11559.6|11577.6|11559.6|11544.1|11526.1|0
1668697500000|2022-11-17 15:05:00|11579.6|11561.6|11573.4|11555.4|11588.1|11570.1|11566.4|11548.4|0
1668697800000|2022-11-17 15:10:00|11573.6|11555.6|11584.9|11566.9|11585.4|11567.4|11556.6|11538.6|0
1668698100000|2022-11-17 15:15:00|11582.9|11564.9|11635.7|11617.7|11639.2|11621.2|11580.4|11562.4|0
1668698400000|2022-11-17 15:20:00|11637.2|11619.2|11627.9|11609.9|11641.2|11623.2|11623.9|11605.9|0
1668698700000|2022-11-17 15:25:00|11627.2|11609.2|11638.4|11620.4|11649.4|11631.4|11627.2|11609.2|0
1668699000000|2022-11-17 15:30:00|11638.3|11620.3|11610.7|11592.7|11638.7|11620.7|11609.7|11591.7|0
1668699300000|2022-11-17 15:35:00|11610.4|11592.4|11617.7|11599.7|11632.4|11614.4|11610.4|11592.4|0
1668699600000|2022-11-17 15:40:00|11616.9|11598.9|11624.7|11606.7|11634.9|11616.9|11614.4|11596.4|0
1668699900000|2022-11-17 15:45:00|11624.9|11606.9|11597.4|11579.4|11624.9|11606.9|11590.5|11572.5|0
1668700200000|2022-11-17 15:50:00|11597.7|11579.7|11603.5|11585.5|11607.4|11589.4|11594.9|11576.9|0
1668700500000|2022-11-17 15:55:00|11603.4|11585.4|11584.4|11566.4|11606.4|11588.4|11582.9|11564.9|0
1668700800000|2022-11-17 16:00:00|11582.9|11564.9|11588.9|11570.9|11599.7|11581.7|11582.7|11564.7|0
1668701100000|2022-11-17 16:05:00|11588.4|11570.4|11579.7|11561.7|11614.4|11596.4|11579.2|11561.2|0
1668701400000|2022-11-17 16:10:00|11580.7|11562.7|11596.2|11578.2|11596.2|11578.2|11575.9|11557.9|0
1668701700000|2022-11-17 16:15:00|11594.9|11576.9|11603.9|11585.9|11609.2|11591.2|11589.7|11571.7|0
1668702000000|2022-11-17 16:20:00|11603.7|11585.7|11605.9|11587.9|11607.9|11589.9|11586.9|11568.9|0
1668702300000|2022-11-17 16:25:00|11604.7|11586.7|11617.2|11599.2|11621.4|11603.4|11601.7|11583.7|0
1668702600000|2022-11-17 16:30:00|11616.9|11598.9|11626.2|11608.2|11626.9|11608.9|11610.4|11592.4|0
1668702900000|2022-11-17 16:35:00|11626.9|11608.9|11631|11613|11636|11618|11622.2|11604.2|0
1668703200000|2022-11-17 16:40:00|11631.4|11613.4|11632.9|11614.9|11636.4|11618.4|11625.3|11607.3|0
1668703500000|2022-11-17 16:45:00|11632.4|11614.4|11624.5|11606.5|11637.2|11619.2|11623.4|11605.4|0
1668703800000|2022-11-17 16:50:00|11626|11608|11626.9|11608.9|11637.2|11619.2|11614.9|11596.9|0
1668704100000|2022-11-17 16:55:00|11627.2|11609.2|11686|11668|11686.4|11668.4|11627.2|11609.2|0
1668704400000|2022-11-17 17:00:00|11687.9|11669.9|11693.3|11675.3|11696.7|11678.7|11681.9|11663.9|0
1668704700000|2022-11-17 17:05:00|11693.4|11675.4|11689.2|11671.2|11701.2|11683.2|11683.9|11665.9|0
1668705000000|2022-11-17 17:10:00|11688.8|11670.8|11685.4|11667.4|11699.4|11681.4|11684.7|11666.7|0
1668705300000|2022-11-17 17:15:00|11686.8|11668.8|11685.4|11667.4|11688.2|11670.2|11672.5|11654.5|0
1668705600000|2022-11-17 17:20:00|11685.5|11667.5|11671.4|11653.4|11685.5|11667.5|11668.2|11650.2|0
1668705900000|2022-11-17 17:25:00|11671.5|11653.5|11669.7|11651.7|11677.2|11659.2|11665.7|11647.7|0
1668706200000|2022-11-17 17:30:00|11669.4|11651.4|11661.2|11643.2|11681.7|11663.7|11658.7|11640.7|0
1668706500000|2022-11-17 17:35:00|11660.9|11642.9|11679.4|11661.4|11679.4|11661.4|11660.4|11642.4|0
1668706800000|2022-11-17 17:40:00|11680.7|11662.7|11679.4|11661.4|11688.5|11670.5|11670.9|11652.9|0
1668707100000|2022-11-17 17:45:00|11678.9|11660.9|11689.7|11671.7|11690.4|11672.4|11677.4|11659.4|0
1668707400000|2022-11-17 17:50:00|11690.3|11672.3|11703.7|11685.7|11712.9|11694.9|11689.7|11671.7|0
1668707700000|2022-11-17 17:55:00|11704.4|11686.4|11725.9|11707.9|11735.4|11717.4|11702.4|11684.4|0
1668708000000|2022-11-17 18:00:00|11724.5|11706.5|11722.4|11704.4|11735.4|11717.4|11722.2|11704.2|0
1668708300000|2022-11-17 18:05:00|11722.7|11704.7|11716.9|11698.9|11733.9|11715.9|11716.9|11698.9|0
1668708600000|2022-11-17 18:10:00|11717.4|11699.4|11725.2|11707.2|11735.7|11717.7|11716.8|11698.8|0
1668708900000|2022-11-17 18:15:00|11724.8|11706.8|11744.2|11726.2|11744.7|11726.7|11723.7|11705.7|0
1668709200000|2022-11-17 18:20:00|11743.4|11725.4|11739.9|11721.9|11749.9|11731.9|11734.9|11716.9|0
1668709500000|2022-11-17 18:25:00|11739.7|11721.7|11726.2|11708.2|11741.2|11723.2|11722.9|11704.9|0
1668709800000|2022-11-17 18:30:00|11727.4|11709.4|11731.2|11713.2|11732.5|11714.5|11717.4|11699.4|0
1668710100000|2022-11-17 18:35:00|11731|11713|11745.9|11727.9|11751.2|11733.2|11728.5|11710.5|0
1668710400000|2022-11-17 18:40:00|11748.7|11730.7|11732.4|11714.4|11749|11731|11731.7|11713.7|0
1668710700000|2022-11-17 18:45:00|11733.4|11715.4|11714.2|11696.2|11734.2|11716.2|11712.9|11694.9|0
1668711000000|2022-11-17 18:50:00|11715.2|11697.2|11711.9|11693.9|11717.4|11699.4|11704|11686|0
1668711300000|2022-11-17 18:55:00|11711.7|11693.7|11722.8|11704.8|11725.5|11707.5|11703.9|11685.9|0
1668711600000|2022-11-17 19:00:00|11722.5|11704.5|11723.7|11705.7|11732.4|11714.4|11720.2|11702.2|0
1668711900000|2022-11-17 19:05:00|11724.2|11706.2|11692|11674|11724.2|11706.2|11691.5|11673.5|0
1668712200000|2022-11-17 19:10:00|11691.3|11673.3|11680.2|11662.2|11691.8|11673.8|11675.9|11657.9|0
1668712500000|2022-11-17 19:15:00|11680.8|11662.8|11664.2|11646.2|11680.8|11662.8|11659.4|11641.4|0
1668712800000|2022-11-17 19:20:00|11664.4|11646.4|11664|11646|11666.4|11648.4|11652.9|11634.9|0
1668713100000|2022-11-17 19:25:00|11663.9|11645.9|11664.8|11646.8|11671.4|11653.4|11655.3|11637.3|0
1668713400000|2022-11-17 19:30:00|11663.7|11645.7|11669.4|11651.4|11672|11654|11659.7|11641.7|0
1668713700000|2022-11-17 19:35:00|11669.7|11651.7|11659.9|11641.9|11670.9|11652.9|11645.2|11627.2|0
1668714000000|2022-11-17 19:40:00|11659.2|11641.2|11657.4|11639.4|11665.9|11647.9|11644.7|11626.7|0
1668714300000|2022-11-17 19:45:00|11655.7|11637.7|11665.4|11647.4|11671.4|11653.4|11642.2|11624.2|0
1668714600000|2022-11-17 19:50:00|11665.7|11647.7|11670.5|11652.5|11671.2|11653.2|11658.7|11640.7|0
1668714900000|2022-11-17 19:55:00|11671.7|11653.7|11660.4|11642.4|11671.7|11653.7|11659.9|11641.9|0
1668715200000|2022-11-17 20:00:00|11660.2|11642.2|11650.2|11632.2|11667.2|11649.2|11644.9|11626.9|0
1668715500000|2022-11-17 20:05:00|11651.4|11633.4|11645.7|11627.7|11668.2|11650.2|11642.7|11624.7|0
1668715800000|2022-11-17 20:10:00|11643.8|11625.8|11623.7|11605.7|11646.3|11628.3|11623.7|11605.7|0
1668716100000|2022-11-17 20:15:00|11624.2|11606.2|11617.5|11599.5|11627.7|11609.7|11615.2|11597.2|0
1668716400000|2022-11-17 20:20:00|11616.7|11598.7|11607.6|11589.6|11620|11602|11606|11588|0
1668716700000|2022-11-17 20:25:00|11606.5|11588.5|11613.5|11595.5|11616|11598|11600.7|11582.7|0
1668717000000|2022-11-17 20:30:00|11610.7|11592.7|11625.6|11607.6|11630.4|11612.4|11610.5|11592.5|0
1668717300000|2022-11-17 20:35:00|11625.5|11607.5|11631.6|11613.6|11631.6|11613.6|11621.5|11603.5|0
1668717600000|2022-11-17 20:40:00|11631.2|11613.2|11641|11623|11646.2|11628.2|11631.2|11613.2|0
1668717900000|2022-11-17 20:45:00|11641.2|11623.2|11674.9|11656.9|11679.4|11661.4|11640|11622|0
1668718200000|2022-11-17 20:50:00|11681.1|11663.1|11656.6|11638.6|11682.1|11664.1|11656.2|11638.2|0
1668718500000|2022-11-17 20:55:00|11656.5|11638.5|11686.6|11668.6|11690.4|11672.4|11654.5|11636.5|0
1668718800000|2022-11-17 21:00:00|11688.2|11670.2|11694|11676|11701.5|11683.5|11681|11663|0
1668719100000|2022-11-17 21:05:00|11693.7|11675.7|11698.2|11680.2|11707|11689|11692.9|11674.9|0
1668719400000|2022-11-17 21:10:00|11696.5|11678.5|11688.5|11670.5|11704|11686|11688.1|11670.1|0
1668719700000|2022-11-17 21:15:00|11688|11670|11700|11682|11701.1|11683.1|11688|11670|0
1668720000000|2022-11-17 21:20:00|11699.9|11681.9|11696.5|11678.5|11700.5|11682.5|11695.7|11677.7|0
1668720300000|2022-11-17 21:25:00|11696.7|11678.7|11700.9|11682.9|11700.9|11682.9|11696.7|11678.7|0
1668720600000|2022-11-17 21:30:00|11701|11683|11711.2|11693.2|11711.4|11693.4|11701|11683|0
1668720900000|2022-11-17 21:35:00|11710.5|11692.5|11710.6|11692.6|11713.9|11695.9|11709|11691|0
1668721200000|2022-11-17 21:40:00|11710.5|11692.5|11721.2|11703.2|11721.2|11703.2|11710.5|11692.5|0
1668721500000|2022-11-17 21:45:00|11721.1|11703.1|11716.5|11698.5|11722.5|11704.5|11715.2|11697.2|0
1668721800000|2022-11-17 21:50:00|11716.2|11698.2|11719|11701|11720.7|11702.7|11715.7|11697.7|0
1668722100000|2022-11-17 21:55:00|11718.7|11700.7|11720.6|11702.6|11722|11704|11717|11699|0
1668722400000|2022-11-17 22:00:00|11720.4|11702.4|11720.3|11702.3|11720.9|11702.9|11718.3|11700.3|0
1668722700000|2022-11-17 22:05:00|11720.4|11702.4|11719.1|11701.1|11721.1|11703.1|11718.9|11700.9|0
1668723000000|2022-11-17 22:10:00|11719|11701|11719.2|11701.2|11719.2|11701.2|11718.5|11700.5|0
1668723300000|2022-11-17 22:15:00|11718.9|11700.9|11717.1|11699.1|11718.9|11700.9|11716.8|11698.8|0
1668723600000|2022-11-17 22:20:00|11715.5|11697.5|11718|11700|11718.5|11700.5|11715.4|11697.4|0
1668723900000|2022-11-17 22:25:00|11717.9|11699.9|11722.4|11704.4|11723.5|11705.5|11717.7|11699.7|0
1668724200000|2022-11-17 22:30:00|11723|11705|11722.2|11704.2|11724.1|11706.1|11721.7|11703.7|0
1668724500000|2022-11-17 22:35:00|11722.4|11704.4|11720.1|11702.1|11722.4|11704.4|11720.1|11702.1|0
1668724800000|2022-11-17 22:40:00|11720.4|11702.4|11718.1|11700.1|11720.5|11702.5|11718.1|11700.1|0
1668725100000|2022-11-17 22:45:00|11718.2|11700.2|11717.3|11699.3|11718.8|11700.8|11717|11699|0
1668725400000|2022-11-17 22:50:00|11717.2|11699.2|11716.5|11698.5|11718.2|11700.2|11716.4|11698.4|0
1668725700000|2022-11-17 22:55:00|11716.4|11698.4|11715.6|11697.6|11716.6|11698.6|11715.6|11697.6|0
1668726000000|2022-11-17 23:00:00|11721.7|11703.7|11719|11701|11733.7|11715.7|11718.7|11700.7|0
1668726300000|2022-11-17 23:05:00|11720.1|11702.1|11721.6|11703.6|11723.4|11705.4|11719.9|11701.9|0
1668726600000|2022-11-17 23:10:00|11721.9|11703.9|11713.1|11695.1|11722.7|11704.7|11713.1|11695.1|0
1668726900000|2022-11-17 23:15:00|11713|11695|11713.5|11695.5|11715|11697|11710.9|11692.9|0
1668727200000|2022-11-17 23:20:00|11713.6|11695.6|11710|11692|11713.7|11695.7|11708.1|11690.1|0
1668727500000|2022-11-17 23:25:00|11710.2|11692.2|11716.5|11698.5|11717|11699|11710.1|11692.1|0
1668727800000|2022-11-17 23:30:00|11715.6|11697.6|11707.9|11689.9|11717.6|11699.6|11707.9|11689.9|0
1668728100000|2022-11-17 23:35:00|11708.4|11690.4|11701.1|11683.1|11709.5|11691.5|11698|11680|0
1668728400000|2022-11-17 23:40:00|11701.2|11683.2|11698.1|11680.1|11701.9|11683.9|11697.9|11679.9|0
1668728700000|2022-11-17 23:45:00|11698.4|11680.4|11700.4|11682.4|11701.1|11683.1|11697.6|11679.6|0
1668729000000|2022-11-17 23:50:00|11700|11682|11703.5|11685.5|11703.5|11685.5|11699.4|11681.4|0
1668729300000|2022-11-17 23:55:00|11703.6|11685.6|11694.7|11676.7|11704.4|11686.4|11693.1|11675.1|0
1668729600000|2022-11-18 00:00:00|11696.1|11678.1|11694.6|11676.6|11697.2|11679.2|11690.6|11672.6|0
1668729900000|2022-11-18 00:05:00|11694.7|11676.7|11698|11680|11699.2|11681.2|11691.4|11673.4|0
1668730200000|2022-11-18 00:10:00|11698.7|11680.7|11699.9|11681.9|11701.6|11683.6|11695.6|11677.6|0
1668730500000|2022-11-18 00:15:00|11700.2|11682.2|11697.1|11679.1|11702.5|11684.5|11696.4|11678.4|0
1668730800000|2022-11-18 00:20:00|11696.6|11678.6|11694.9|11676.9|11699.1|11681.1|11691.9|11673.9|0
1668731100000|2022-11-18 00:25:00|11695.1|11677.1|11694.2|11676.2|11698.1|11680.1|11693.4|11675.4|0
1668731400000|2022-11-18 00:30:00|11694.1|11676.1|11699.2|11681.2|11701.2|11683.2|11693.6|11675.6|0
1668731700000|2022-11-18 00:35:00|11699.4|11681.4|11698|11680|11701.1|11683.1|11696|11678|0
1668732000000|2022-11-18 00:40:00|11698.1|11680.1|11706.4|11688.4|11707.4|11689.4|11696.4|11678.4|0
1668732300000|2022-11-18 00:45:00|11706.9|11688.9|11708|11690|11712.4|11694.4|11704.6|11686.6|0
1668732600000|2022-11-18 00:50:00|11708.2|11690.2|11710.2|11692.2|11711.4|11693.4|11707.6|11689.6|0
1668732900000|2022-11-18 00:55:00|11710.5|11692.5|11713.6|11695.6|11713.6|11695.6|11706.4|11688.4|0
1668733200000|2022-11-18 01:00:00|11714.1|11696.1|11712.2|11694.2|11716.6|11698.6|11708.2|11690.2|0
1668733500000|2022-11-18 01:05:00|11712.4|11694.4|11711.7|11693.7|11715|11697|11707.2|11689.2|0
1668733800000|2022-11-18 01:10:00|11712|11694|11721.7|11703.7|11723.4|11705.4|11712|11694|0
1668734100000|2022-11-18 01:15:00|11722.1|11704.1|11716.4|11698.4|11723.6|11705.6|11714.6|11696.6|0
1668734400000|2022-11-18 01:20:00|11716.6|11698.6|11722.9|11704.9|11724.5|11706.5|11716.4|11698.4|0
1668734700000|2022-11-18 01:25:00|11722.2|11704.2|11718.7|11700.7|11723.4|11705.4|11718.6|11700.6|0
1668735000000|2022-11-18 01:30:00|11718.9|11700.9|11710.4|11692.4|11722.1|11704.1|11704.1|11686.1|0
1668735300000|2022-11-18 01:35:00|11709.9|11691.9|11695.9|11677.9|11710.9|11692.9|11695.1|11677.1|0
1668735600000|2022-11-18 01:40:00|11696.2|11678.2|11693.4|11675.4|11700.1|11682.1|11692.4|11674.4|0
1668735900000|2022-11-18 01:45:00|11693.6|11675.6|11696.6|11678.6|11699|11681|11693.4|11675.4|0
1668736200000|2022-11-18 01:50:00|11696.7|11678.7|11700.1|11682.1|11703.1|11685.1|11694.9|11676.9|0
1668736500000|2022-11-18 01:55:00|11700|11682|11705.4|11687.4|11707.1|11689.1|11696.7|11678.7|0
1668736800000|2022-11-18 02:00:00|11705.7|11687.7|11709.1|11691.1|11713.2|11695.2|11705.7|11687.7|0
1668737100000|2022-11-18 02:05:00|11709.2|11691.2|11712.5|11694.5|11714.5|11696.5|11709.1|11691.1|0
1668737400000|2022-11-18 02:10:00|11712.2|11694.2|11707|11689|11713|11695|11703.7|11685.7|0
1668737700000|2022-11-18 02:15:00|11706.7|11688.7|11702.7|11684.7|11707.7|11689.7|11701.1|11683.1|0
1668738000000|2022-11-18 02:20:00|11702|11684|11719.2|11701.2|11720.5|11702.5|11701.5|11683.5|0
1668738300000|2022-11-18 02:25:00|11719.4|11701.4|11716.5|11698.5|11719.4|11701.4|11714.7|11696.7|0
1668738600000|2022-11-18 02:30:00|11716.7|11698.7|11716.6|11698.6|11718.9|11700.9|11715.4|11697.4|0
1668738900000|2022-11-18 02:35:00|11716.7|11698.7|11717.7|11699.7|11718.9|11700.9|11713.9|11695.9|0
1668739200000|2022-11-18 02:40:00|11717.5|11699.5|11707.5|11689.5|11721.1|11703.1|11705.9|11687.9|0
1668739500000|2022-11-18 02:45:00|11707.4|11689.4|11702.4|11684.4|11710.9|11692.9|11702|11684|0
1668739800000|2022-11-18 02:50:00|11702.6|11684.6|11703.2|11685.2|11704.6|11686.6|11700.9|11682.9|0
1668740100000|2022-11-18 02:55:00|11703|11685|11703.6|11685.6|11706.7|11688.7|11701.9|11683.9|0
1668740400000|2022-11-18 03:00:00|11703.4|11685.4|11707.5|11689.5|11709.2|11691.2|11703.2|11685.2|0
1668740700000|2022-11-18 03:05:00|11707.4|11689.4|11710.4|11692.4|11710.9|11692.9|11705|11687|0
1668741000000|2022-11-18 03:10:00|11710.2|11692.2|11705.6|11687.6|11711.2|11693.2|11703.4|11685.4|0
1668741300000|2022-11-18 03:15:00|11705.4|11687.4|11703.9|11685.9|11706.1|11688.1|11697.9|11679.9|0
1668741600000|2022-11-18 03:20:00|11703.4|11685.4|11708.7|11690.7|11710.4|11692.4|11703.4|11685.4|0
1668741900000|2022-11-18 03:25:00|11708.9|11690.9|11708.9|11690.9|11710.7|11692.7|11707.4|11689.4|0
1668742200000|2022-11-18 03:30:00|11709|11691|11711.6|11693.6|11712.6|11694.6|11707.2|11689.2|0
1668742500000|2022-11-18 03:35:00|11711.5|11693.5|11711.5|11693.5|11713.1|11695.1|11709.7|11691.7|0
1668742800000|2022-11-18 03:40:00|11711.6|11693.6|11714.4|11696.4|11714.4|11696.4|11710.6|11692.6|0
1668743100000|2022-11-18 03:45:00|11714.2|11696.2|11719.4|11701.4|11720.9|11702.9|11713.1|11695.1|0
1668743400000|2022-11-18 03:50:00|11720.4|11702.4|11718.4|11700.4|11723.4|11705.4|11717.1|11699.1|0
1668743700000|2022-11-18 03:55:00|11718.2|11700.2|11714.6|11696.6|11720.5|11702.5|11714.2|11696.2|0
1668744000000|2022-11-18 04:00:00|11714.5|11696.5|11712.6|11694.6|11714.7|11696.7|11712.2|11694.2|0
1668744300000|2022-11-18 04:05:00|11712.5|11694.5|11706.2|11688.2|11712.6|11694.6|11704.1|11686.1|0
1668744600000|2022-11-18 04:10:00|11706.4|11688.4|11707.1|11689.1|11707.5|11689.5|11705.2|11687.2|0
1668744900000|2022-11-18 04:15:00|11707|11689|11706.6|11688.6|11708.5|11690.5|11705|11687|0
1668745200000|2022-11-18 04:20:00|11706.7|11688.7|11704.5|11686.5|11706.9|11688.9|11704|11686|0
1668745500000|2022-11-18 04:25:00|11704|11686|11695.4|11677.4|11704.1|11686.1|11695.2|11677.2|0
1668745800000|2022-11-18 04:30:00|11695.5|11677.5|11702.2|11684.2|11703.1|11685.1|11695.4|11677.4|0
1668746100000|2022-11-18 04:35:00|11702.5|11684.5|11701.2|11683.2|11703.5|11685.5|11700.2|11682.2|0
1668746400000|2022-11-18 04:40:00|11701.6|11683.6|11702.5|11684.5|11704.7|11686.7|11699|11681|0
1668746700000|2022-11-18 04:45:00|11702.4|11684.4|11701.5|11683.5|11702.5|11684.5|11699.2|11681.2|0
1668747000000|2022-11-18 04:50:00|11701.6|11683.6|11698.1|11680.1|11703|11685|11697.5|11679.5|0
1668747300000|2022-11-18 04:55:00|11698.2|11680.2|11699.4|11681.4|11700.9|11682.9|11696.2|11678.2|0
1668747600000|2022-11-18 05:00:00|11699.6|11681.6|11700.5|11682.5|11705.2|11687.2|11699.4|11681.4|0
1668747900000|2022-11-18 05:05:00|11700.6|11682.6|11695.9|11677.9|11701.4|11683.4|11692.6|11674.6|0
1668748200000|2022-11-18 05:10:00|11696.4|11678.4|11702.4|11684.4|11702.7|11684.7|11695.7|11677.7|0
1668748500000|2022-11-18 05:15:00|11702|11684|11702.9|11684.9|11708.1|11690.1|11702|11684|0
1668748800000|2022-11-18 05:20:00|11703.6|11685.6|11693.2|11675.2|11703.6|11685.6|11692.5|11674.5|0
1668749100000|2022-11-18 05:25:00|11693.1|11675.1|11694.1|11676.1|11696.4|11678.4|11691.9|11673.9|0
1668749400000|2022-11-18 05:30:00|11693.7|11675.7|11687.5|11669.5|11695.1|11677.1|11686.4|11668.4|0
1668749700000|2022-11-18 05:35:00|11687.6|11669.6|11687|11669|11690|11672|11686.9|11668.9|0
1668750000000|2022-11-18 05:40:00|11687.1|11669.1|11689.4|11671.4|11692.1|11674.1|11686.7|11668.7|0
1668750300000|2022-11-18 05:45:00|11689.1|11671.1|11686.4|11668.4|11691|11673|11684.2|11666.2|0
1668750600000|2022-11-18 05:50:00|11685.9|11667.9|11687.7|11669.7|11688.5|11670.5|11681.5|11663.5|0
1668750900000|2022-11-18 05:55:00|11687.6|11669.6|11689.9|11671.9|11691.6|11673.6|11687.2|11669.2|0
1668751200000|2022-11-18 06:00:00|11691.9|11673.9|11694.9|11676.9|11697.2|11679.2|11689.6|11671.6|0
1668751500000|2022-11-18 06:05:00|11694.7|11676.7|11682.7|11664.7|11694.7|11676.7|11679.9|11661.9|0
1668751800000|2022-11-18 06:10:00|11682.6|11664.6|11681.1|11663.1|11684.5|11666.5|11678.6|11660.6|0
1668752100000|2022-11-18 06:15:00|11681|11663|11684|11666|11687.9|11669.9|11681|11663|0
1668752400000|2022-11-18 06:20:00|11683.6|11665.6|11688.5|11670.5|11690.1|11672.1|11681.9|11663.9|0
1668752700000|2022-11-18 06:25:00|11688.4|11670.4|11680.5|11662.5|11689.4|11671.4|11680.5|11662.5|0
1668753000000|2022-11-18 06:30:00|11680.4|11662.4|11669.9|11651.9|11681.2|11663.2|11668.6|11650.6|0
1668753300000|2022-11-18 06:35:00|11669.5|11651.5|11669|11651|11670.6|11652.6|11660.1|11642.1|0
1668753600000|2022-11-18 06:40:00|11668.9|11650.9|11673.2|11655.2|11676.4|11658.4|11668.2|11650.2|0
1668753900000|2022-11-18 06:45:00|11673.1|11655.1|11677.1|11659.1|11677.1|11659.1|11669.1|11651.1|0
1668754200000|2022-11-18 06:50:00|11677|11659|11678.1|11660.1|11683.1|11665.1|11675.9|11657.9|0
1668754500000|2022-11-18 06:55:00|11678.4|11660.4|11681.7|11663.7|11684|11666|11678.2|11660.2|0
1668754800000|2022-11-18 07:00:00|11681.4|11663.4|11681.4|11663.4|11686.1|11668.1|11676.1|11658.1|0
1668755100000|2022-11-18 07:05:00|11681.2|11663.2|11684.5|11666.5|11687|11669|11678.7|11660.7|0
1668755400000|2022-11-18 07:10:00|11684.1|11666.1|11691.2|11673.2|11692.2|11674.2|11682.1|11664.1|0
1668755700000|2022-11-18 07:15:00|11690.9|11672.9|11700.2|11682.2|11702.9|11684.9|11688.9|11670.9|0
1668756000000|2022-11-18 07:20:00|11699.9|11681.9|11691.7|11673.7|11701|11683|11691.6|11673.6|0
1668756300000|2022-11-18 07:25:00|11691.6|11673.6|11693|11675|11695.2|11677.2|11690.4|11672.4|0
1668756600000|2022-11-18 07:30:00|11692.9|11674.9|11688.5|11670.5|11694.6|11676.6|11682.9|11664.9|0
1668756900000|2022-11-18 07:35:00|11688|11670|11689.1|11671.1|11690.1|11672.1|11685.7|11667.7|0
1668757200000|2022-11-18 07:40:00|11688.7|11670.7|11688.2|11670.2|11698.1|11680.1|11687.9|11669.9|0
1668757500000|2022-11-18 07:45:00|11687.7|11669.7|11679.9|11661.9|11698.1|11680.1|11679.5|11661.5|0
1668757800000|2022-11-18 07:50:00|11678.5|11660.5|11682.1|11664.1|11686|11668|11678.5|11660.5|0
1668758100000|2022-11-18 07:55:00|11682.5|11664.5|11683.5|11665.5|11688.9|11670.9|11682.4|11664.4|0
1668758400000|2022-11-18 08:00:00|11683.2|11665.2|11672.4|11654.4|11692.2|11674.2|11671.4|11653.4|0
1668758700000|2022-11-18 08:05:00|11671.9|11653.9|11685.7|11667.7|11690.4|11672.4|11671.1|11653.1|0
1668759000000|2022-11-18 08:10:00|11685.5|11667.5|11673|11655|11685.5|11667.5|11667.6|11649.6|0
1668759300000|2022-11-18 08:15:00|11672.9|11654.9|11649.9|11631.9|11678.2|11660.2|11647.4|11629.4|0
1668759600000|2022-11-18 08:20:00|11649.6|11631.6|11662|11644|11663.9|11645.9|11649.5|11631.5|0
1668759900000|2022-11-18 08:25:00|11661.7|11643.7|11665.9|11647.9|11667|11649|11660.1|11642.1|0
1668760200000|2022-11-18 08:30:00|11666|11648|11662|11644|11673|11655|11660.4|11642.4|0
1668760500000|2022-11-18 08:35:00|11662.1|11644.1|11670.2|11652.2|11672.1|11654.1|11659.4|11641.4|0
1668760800000|2022-11-18 08:40:00|11670.5|11652.5|11677.1|11659.1|11677.1|11659.1|11666.6|11648.6|0
1668761100000|2022-11-18 08:45:00|11677.9|11659.9|11680.9|11662.9|11690|11672|11676.2|11658.2|0
1668761400000|2022-11-18 08:50:00|11681|11663|11678.5|11660.5|11681|11663|11674|11656|0
1668761700000|2022-11-18 08:55:00|11678|11660|11698|11680|11698.6|11680.6|11677.9|11659.9|0
1668762000000|2022-11-18 09:00:00|11698.2|11680.2|11711.1|11693.1|11711.9|11693.9|11691.1|11673.1|0
1668762300000|2022-11-18 09:05:00|11711.9|11693.9|11718|11700|11724.4|11706.4|11709|11691|0
1668762600000|2022-11-18 09:10:00|11718.4|11700.4|11711.7|11693.7|11718.4|11700.4|11706.4|11688.4|0
1668762900000|2022-11-18 09:15:00|11711.6|11693.6|11720.2|11702.2|11724.1|11706.1|11710.1|11692.1|0
1668763200000|2022-11-18 09:20:00|11720.9|11702.9|11725|11707|11729.9|11711.9|11718.4|11700.4|0
1668763500000|2022-11-18 09:25:00|11724.6|11706.6|11734.1|11716.1|11736.6|11718.6|11721.9|11703.9|0
1668763800000|2022-11-18 09:30:00|11735.2|11717.2|11748|11730|11748.1|11730.1|11733.1|11715.1|0
1668764100000|2022-11-18 09:35:00|11748.2|11730.2|11744.2|11726.2|11752.2|11734.2|11741.7|11723.7|0
1668764400000|2022-11-18 09:40:00|11744.4|11726.4|11747|11729|11751.6|11733.6|11744|11726|0
1668764700000|2022-11-18 09:45:00|11747.1|11729.1|11733.1|11715.1|11747.9|11729.9|11732.6|11714.6|0
1668765000000|2022-11-18 09:50:00|11733.4|11715.4|11732.1|11714.1|11733.9|11715.9|11727.5|11709.5|0
1668765300000|2022-11-18 09:55:00|11729|11711|11726.4|11708.4|11732|11714|11725.9|11707.9|0
1668765600000|2022-11-18 10:00:00|11726|11708|11720.1|11702.1|11726.2|11708.2|11718.1|11700.1|0
1668765900000|2022-11-18 10:05:00|11720|11702|11732.9|11714.9|11733.1|11715.1|11716.6|11698.6|0
1668766200000|2022-11-18 10:10:00|11732.7|11714.7|11738.6|11720.6|11738.6|11720.6|11729.9|11711.9|0
1668766500000|2022-11-18 10:15:00|11738.4|11720.4|11742.7|11724.7|11749.7|11731.7|11736.4|11718.4|0
1668766800000|2022-11-18 10:20:00|11741.9|11723.9|11735.7|11717.7|11742.7|11724.7|11732.4|11714.4|0
1668767100000|2022-11-18 10:25:00|11735.2|11717.2|11736.5|11718.5|11741.6|11723.6|11730.1|11712.1|0
1668767400000|2022-11-18 10:30:00|11736.4|11718.4|11739.4|11721.4|11741.6|11723.6|11735.6|11717.6|0
1668767700000|2022-11-18 10:35:00|11739.5|11721.5|11767.7|11749.7|11771.2|11753.2|11739.4|11721.4|0
1668768000000|2022-11-18 10:40:00|11767.9|11749.9|11766.6|11748.6|11776.4|11758.4|11766.2|11748.2|0
1668768300000|2022-11-18 10:45:00|11766.5|11748.5|11771.4|11753.4|11772.2|11754.2|11761.5|11743.5|0
1668768600000|2022-11-18 10:50:00|11773|11755|11784.2|11766.2|11788.9|11770.9|11772.4|11754.4|0
1668768900000|2022-11-18 10:55:00|11785|11767|11783.1|11765.1|11788|11770|11781.2|11763.2|0
1668769200000|2022-11-18 11:00:00|11784|11766|11776.5|11758.5|11793.2|11775.2|11775.7|11757.7|0
1668769500000|2022-11-18 11:05:00|11776.9|11758.9|11780|11762|11787.5|11769.5|11774.4|11756.4|0
1668769800000|2022-11-18 11:10:00|11780.6|11762.6|11774|11756|11780.6|11762.6|11770.2|11752.2|0
1668770100000|2022-11-18 11:15:00|11774.5|11756.5|11777.4|11759.4|11784.1|11766.1|11774.2|11756.2|0
1668770400000|2022-11-18 11:20:00|11777.2|11759.2|11776.5|11758.5|11778.9|11760.9|11772.1|11754.1|0
1668770700000|2022-11-18 11:25:00|11777|11759|11778.6|11760.6|11779.1|11761.1|11767.1|11749.1|0
1668771000000|2022-11-18 11:30:00|11778.5|11760.5|11781.7|11763.7|11783.2|11765.2|11777.9|11759.9|0
1668771300000|2022-11-18 11:35:00|11781.9|11763.9|11776.7|11758.7|11781.9|11763.9|11771.7|11753.7|0
1668771600000|2022-11-18 11:40:00|11776.9|11758.9|11769.1|11751.1|11781.4|11763.4|11768.5|11750.5|0
1668771900000|2022-11-18 11:45:00|11769.4|11751.4|11770.7|11752.7|11773.4|11755.4|11766.1|11748.1|0
1668772200000|2022-11-18 11:50:00|11771|11753|11772.2|11754.2|11781.1|11763.1|11767.7|11749.7|0
1668772500000|2022-11-18 11:55:00|11772.4|11754.4|11774.2|11756.2|11781.4|11763.4|11772.2|11754.2|0
1668772800000|2022-11-18 12:00:00|11773.6|11755.6|11799.6|11781.6|11803|11785|11771.2|11753.2|0
1668773100000|2022-11-18 12:05:00|11799|11781|11798.6|11780.6|11802.9|11784.9|11790.7|11772.7|0
1668773400000|2022-11-18 12:10:00|11798.5|11780.5|11798.2|11780.2|11799.7|11781.7|11791.5|11773.5|0
1668773700000|2022-11-18 12:15:00|11798.6|11780.6|11805|11787|11810.5|11792.5|11797.1|11779.1|0
1668774000000|2022-11-18 12:20:00|11805.4|11787.4|11796.5|11778.5|11806.4|11788.4|11795|11777|0
1668774300000|2022-11-18 12:25:00|11796.6|11778.6|11799.9|11781.9|11800.6|11782.6|11790.7|11772.7|0
1668774600000|2022-11-18 12:30:00|11800.2|11782.2|11791.9|11773.9|11800.6|11782.6|11791.4|11773.4|0
1668774900000|2022-11-18 12:35:00|11792.1|11774.1|11791|11773|11792.7|11774.7|11784.7|11766.7|0
1668775200000|2022-11-18 12:40:00|11790.9|11772.9|11784.7|11766.7|11791.1|11773.1|11784.5|11766.5|0
1668775500000|2022-11-18 12:45:00|11784.9|11766.9|11790.9|11772.9|11791.6|11773.6|11784.1|11766.1|0
1668775800000|2022-11-18 12:50:00|11791|11773|11786.7|11768.7|11794.6|11776.6|11785.6|11767.6|0
1668776100000|2022-11-18 12:55:00|11786.2|11768.2|11786.4|11768.4|11789|11771|11781.9|11763.9|0
1668776400000|2022-11-18 13:00:00|11786.1|11768.1|11799.2|11781.2|11799.2|11781.2|11780.4|11762.4|0
1668776700000|2022-11-18 13:05:00|11799.7|11781.7|11803.5|11785.5|11813.2|11795.2|11798.2|11780.2|0
1668777000000|2022-11-18 13:10:00|11803.6|11785.6|11796.1|11778.1|11805.4|11787.4|11791.2|11773.2|0
1668777300000|2022-11-18 13:15:00|11796.2|11778.2|11811.5|11793.5|11811.5|11793.5|11794.9|11776.9|0
1668777600000|2022-11-18 13:20:00|11811.6|11793.6|11809|11791|11814.1|11796.1|11805.5|11787.5|0
1668777900000|2022-11-18 13:25:00|11809.2|11791.2|11808.9|11790.9|11816.6|11798.6|11807.1|11789.1|0
1668778200000|2022-11-18 13:30:00|11808.7|11790.7|11806.2|11788.2|11808.7|11790.7|11799.2|11781.2|0
1668778500000|2022-11-18 13:35:00|11806.5|11788.5|11794.2|11776.2|11809|11791|11794.2|11776.2|0
1668778800000|2022-11-18 13:40:00|11794.4|11776.4|11798.1|11780.1|11798.7|11780.7|11792|11774|0
1668779100000|2022-11-18 13:45:00|11797.9|11779.9|11791|11773|11800.7|11782.7|11787.1|11769.1|0
1668779400000|2022-11-18 13:50:00|11791.2|11773.2|11799.4|11781.4|11800|11782|11789.4|11771.4|0
1668779700000|2022-11-18 13:55:00|11798.7|11780.7|11808|11790|11808|11790|11796|11778|0
1668780000000|2022-11-18 14:00:00|11807.5|11789.5|11808|11790|11812.7|11794.7|11800.2|11782.2|0
1668780300000|2022-11-18 14:05:00|11807.7|11789.7|11797.2|11779.2|11813.2|11795.2|11796.7|11778.7|0
1668780600000|2022-11-18 14:10:00|11796.5|11778.5|11798.9|11780.9|11799.5|11781.5|11792.7|11774.7|0
1668780900000|2022-11-18 14:15:00|11798.6|11780.6|11801.2|11783.2|11805.1|11787.1|11794.5|11776.5|0
1668781200000|2022-11-18 14:20:00|11801.5|11783.5|11800.5|11782.5|11805.5|11787.5|11793.7|11775.7|0
1668781500000|2022-11-18 14:25:00|11806|11788|11813|11795|11817|11799|11804.2|11786.2|0
1668781800000|2022-11-18 14:30:00|11812.4|11794.4|11745.1|11727.1|11814.7|11796.7|11738.6|11720.6|0
1668782100000|2022-11-18 14:35:00|11750|11732|11722.9|11704.9|11762|11744|11722.5|11704.5|0
1668782400000|2022-11-18 14:40:00|11723.7|11705.7|11737.5|11719.5|11744.7|11726.7|11723.7|11705.7|0
1668782700000|2022-11-18 14:45:00|11738.7|11720.7|11711.7|11693.7|11751.7|11733.7|11711.2|11693.2|0
1668783000000|2022-11-18 14:50:00|11713.5|11695.5|11738.5|11720.5|11743.5|11725.5|11712.2|11694.2|0
1668783300000|2022-11-18 14:55:00|11737.2|11719.2|11728|11710|11758.5|11740.5|11723.5|11705.5|0
1668783600000|2022-11-18 15:00:00|11728.5|11710.5|11675.7|11657.7|11732.5|11714.5|11673.6|11655.6|0
1668783900000|2022-11-18 15:05:00|11675.5|11657.5|11670|11652|11685|11667|11651.5|11633.5|0
1668784200000|2022-11-18 15:10:00|11671.5|11653.5|11664.7|11646.7|11684.2|11666.2|11664.7|11646.7|0
1668784500000|2022-11-18 15:15:00|11663|11645|11677.1|11659.1|11693.9|11675.9|11660|11642|0
1668784800000|2022-11-18 15:20:00|11676.9|11658.9|11693.4|11675.4|11704|11686|11676.4|11658.4|0
1668785100000|2022-11-18 15:25:00|11692.1|11674.1|11689.9|11671.9|11698.1|11680.1|11657.6|11639.6|0
1668785400000|2022-11-18 15:30:00|11690.9|11672.9|11687.5|11669.5|11701.6|11683.6|11677.6|11659.6|0
1668785700000|2022-11-18 15:35:00|11687.7|11669.7|11680.9|11662.9|11704.9|11686.9|11674.1|11656.1|0
1668786000000|2022-11-18 15:40:00|11679.1|11661.1|11682.4|11664.4|11699.1|11681.1|11679.1|11661.1|0
1668786300000|2022-11-18 15:45:00|11682.9|11664.9|11686.9|11668.9|11688.9|11670.9|11665.4|11647.4|0
1668786600000|2022-11-18 15:50:00|11683.9|11665.9|11685.9|11667.9|11692.4|11674.4|11676.4|11658.4|0
1668786900000|2022-11-18 15:55:00|11685.6|11667.6|11650.6|11632.6|11688.7|11670.7|11634.6|11616.6|0
1668787200000|2022-11-18 16:00:00|11649.4|11631.4|11631.6|11613.6|11656.9|11638.9|11624.1|11606.1|0
1668787500000|2022-11-18 16:05:00|11630.4|11612.4|11643.9|11625.9|11647.6|11629.6|11630.4|11612.4|0
1668787800000|2022-11-18 16:10:00|11642.1|11624.1|11658.6|11640.6|11662.1|11644.1|11635.9|11617.9|0
1668788100000|2022-11-18 16:15:00|11655.4|11637.4|11688.4|11670.4|11690.1|11672.1|11655.4|11637.4|0
1668788400000|2022-11-18 16:20:00|11690.4|11672.4|11680.9|11662.9|11691.6|11673.6|11675.5|11657.5|0
1668788700000|2022-11-18 16:25:00|11681.9|11663.9|11676.4|11658.4|11690.4|11672.4|11671.7|11653.7|0
1668789000000|2022-11-18 16:30:00|11676.1|11658.1|11679.6|11661.6|11694.1|11676.1|11675.4|11657.4|0
1668789300000|2022-11-18 16:35:00|11678.5|11660.5|11655.1|11637.1|11687.9|11669.9|11651.4|11633.4|0
1668789600000|2022-11-18 16:40:00|11657.9|11639.9|11658.9|11640.9|11663.4|11645.4|11650.4|11632.4|0
1668789900000|2022-11-18 16:45:00|11660.6|11642.6|11639.4|11621.4|11662.9|11644.9|11639.1|11621.1|0
1668790200000|2022-11-18 16:50:00|11640.6|11622.6|11650.9|11632.9|11656|11638|11635.1|11617.1|0
1668790500000|2022-11-18 16:55:00|11650.1|11632.1|11659.6|11641.6|11662.6|11644.6|11645.7|11627.7|0
1668790800000|2022-11-18 17:00:00|11659.4|11641.4|11666.4|11648.4|11667.4|11649.4|11656.4|11638.4|0
1668791100000|2022-11-18 17:05:00|11664.4|11646.4|11643|11625|11666.5|11648.5|11630.6|11612.6|0
1668791400000|2022-11-18 17:10:00|11641.4|11623.4|11639.1|11621.1|11648.7|11630.7|11637.1|11619.1|0
1668791700000|2022-11-18 17:15:00|11637.9|11619.9|11594.6|11576.6|11638.4|11620.4|11594.5|11576.5|0
1668792000000|2022-11-18 17:20:00|11594.1|11576.1|11587|11569|11599.6|11581.6|11587|11569|0
1668792300000|2022-11-18 17:25:00|11586.6|11568.6|11614.4|11596.4|11615.1|11597.1|11584.9|11566.9|0
1668792600000|2022-11-18 17:30:00|11611|11593|11615.7|11597.7|11617.1|11599.1|11606.1|11588.1|0
1668792900000|2022-11-18 17:35:00|11615.1|11597.1|11626.5|11608.5|11627.5|11609.5|11611.9|11593.9|0
1668793200000|2022-11-18 17:40:00|11627.8|11609.8|11610|11592|11628.8|11610.8|11609|11591|0
1668793500000|2022-11-18 17:45:00|11610.9|11592.9|11612.4|11594.4|11618.6|11600.6|11604.5|11586.5|0
1668793800000|2022-11-18 17:50:00|11612.5|11594.5|11601.8|11583.8|11618.8|11600.8|11590.8|11572.8|0
1668794100000|2022-11-18 17:55:00|11600.5|11582.5|11612.5|11594.5|11614.8|11596.8|11596.5|11578.5|0
1668794400000|2022-11-18 18:00:00|11612.6|11594.6|11614.4|11596.4|11619|11601|11607.9|11589.9|0
1668794700000|2022-11-18 18:05:00|11616.3|11598.3|11638.5|11620.5|11640.8|11622.8|11613.8|11595.8|0
1668795000000|2022-11-18 18:10:00|11638.8|11620.8|11631.9|11613.9|11641.4|11623.4|11629.3|11611.3|0
1668795300000|2022-11-18 18:15:00|11631|11613|11621|11603|11631.8|11613.8|11614.8|11596.8|0
1668795600000|2022-11-18 18:20:00|11621.3|11603.3|11635.3|11617.3|11635.3|11617.3|11613.5|11595.5|0
1668795900000|2022-11-18 18:25:00|11634.5|11616.5|11651.8|11633.8|11653.3|11635.3|11628.3|11610.3|0
1668796200000|2022-11-18 18:30:00|11652.3|11634.3|11648.5|11630.5|11655.5|11637.5|11641.3|11623.3|0
1668796500000|2022-11-18 18:35:00|11649|11631|11631.3|11613.3|11651.9|11633.9|11629.4|11611.4|0
1668796800000|2022-11-18 18:40:00|11630.3|11612.3|11614.3|11596.3|11634.1|11616.1|11610.3|11592.3|0
1668797100000|2022-11-18 18:45:00|11613.9|11595.9|11610.8|11592.8|11618.9|11600.9|11607.8|11589.8|0
1668797400000|2022-11-18 18:50:00|11610.5|11592.5|11609.5|11591.5|11616.5|11598.5|11606.3|11588.3|0
1668797700000|2022-11-18 18:55:00|11609.6|11591.6|11622.8|11604.8|11623.3|11605.3|11608.5|11590.5|0
1668798000000|2022-11-18 19:00:00|11622.3|11604.3|11638.5|11620.5|11641|11623|11620.3|11602.3|0
1668798300000|2022-11-18 19:05:00|11638.6|11620.6|11636.8|11618.8|11643.5|11625.5|11633.1|11615.1|0
1668798600000|2022-11-18 19:10:00|11635.3|11617.3|11633.1|11615.1|11640.5|11622.5|11630.4|11612.4|0
1668798900000|2022-11-18 19:15:00|11633.8|11615.8|11632.8|11614.8|11651.1|11633.1|11630.6|11612.6|0
1668799200000|2022-11-18 19:20:00|11632.5|11614.5|11638.3|11620.3|11642.5|11624.5|11631.6|11613.6|0
1668799500000|2022-11-18 19:25:00|11637.9|11619.9|11626.9|11608.9|11641.8|11623.8|11624.6|11606.6|0
1668799800000|2022-11-18 19:30:00|11627.3|11609.3|11626|11608|11639.5|11621.5|11616.3|11598.3|0
1668800100000|2022-11-18 19:35:00|11626.3|11608.3|11630.6|11612.6|11630.6|11612.6|11618|11600|0
1668800400000|2022-11-18 19:40:00|11630|11612|11627|11609|11639.6|11621.6|11625.3|11607.3|0
1668800700000|2022-11-18 19:45:00|11626.5|11608.5|11624.5|11606.5|11632.5|11614.5|11618.8|11600.8|0
1668801000000|2022-11-18 19:50:00|11623.5|11605.5|11634.5|11616.5|11638.5|11620.5|11623.3|11605.3|0
1668801300000|2022-11-18 19:55:00|11635.3|11617.3|11648.5|11630.5|11652.6|11634.6|11635|11617|0
1668801600000|2022-11-18 20:00:00|11647.4|11629.4|11667.5|11649.5|11670.8|11652.8|11645.8|11627.8|0
1668801900000|2022-11-18 20:05:00|11669.3|11651.3|11675.8|11657.8|11678.4|11660.4|11665.5|11647.5|0
1668802200000|2022-11-18 20:10:00|11675|11657|11667.4|11649.4|11680.3|11662.3|11666.5|11648.5|0
1668802500000|2022-11-18 20:15:00|11667.8|11649.8|11666.8|11648.8|11668.3|11650.3|11657.8|11639.8|0
1668802800000|2022-11-18 20:20:00|11667.1|11649.1|11658.4|11640.4|11667.3|11649.3|11648.8|11630.8|0
1668803100000|2022-11-18 20:25:00|11658.6|11640.6|11687.8|11669.8|11688.1|11670.1|11655.6|11637.6|0
1668803400000|2022-11-18 20:30:00|11687.6|11669.6|11677.8|11659.8|11691.3|11673.3|11676.6|11658.6|0
1668803700000|2022-11-18 20:35:00|11676.6|11658.6|11701.2|11683.2|11702.4|11684.4|11673.7|11655.7|0
1668804000000|2022-11-18 20:40:00|11701.1|11683.1|11702.6|11684.6|11705.9|11687.9|11693.9|11675.9|0
1668804300000|2022-11-18 20:45:00|11702.4|11684.4|11705.7|11687.7|11709.3|11691.3|11692.3|11674.3|0
1668804600000|2022-11-18 20:50:00|11716.1|11698.1|11665.1|11647.1|11719.8|11701.8|11662.4|11644.4|0
1668804900000|2022-11-18 20:55:00|11665.3|11647.3|11688.6|11670.6|11691.7|11673.7|11661.9|11643.9|0
1668805200000|2022-11-18 21:00:00|11686.3|11668.3|11693.3|11675.3|11700.3|11682.3|11685.5|11667.5|0
1668805500000|2022-11-18 21:05:00|11693.4|11675.4|11685.3|11667.3|11694.1|11676.1|11679|11661|0
1668805800000|2022-11-18 21:10:00|11685|11667|11684.6|11666.6|11692|11674|11683|11665|0
1668806100000|2022-11-18 21:15:00|11684.9|11666.9|11687|11669|11688.4|11670.4|11683.8|11665.8|0
1668806400000|2022-11-18 21:20:00|11686.5|11668.5|11688.6|11670.6|11690.3|11672.3|11686.5|11668.5|0
1668806700000|2022-11-18 21:25:00|11688.8|11670.8|11695.3|11677.3|11695.5|11677.5|11688.5|11670.5|0
1668807000000|2022-11-18 21:30:00|11695|11677|11685.9|11667.9|11695|11677|11685.3|11667.3|0
1668807300000|2022-11-18 21:35:00|11686|11668|11686.4|11668.4|11688.4|11670.4|11685.4|11667.4|0
1668807600000|2022-11-18 21:40:00|11686.5|11668.5|11684.6|11666.6|11687.1|11669.1|11681.6|11663.6|0
1668807900000|2022-11-18 21:45:00|11684.8|11666.8|11687.5|11669.5|11687.5|11669.5|11683.9|11665.9|0
1668808200000|2022-11-18 21:50:00|11687.4|11669.4|11688|11670|11694.6|11676.6|11685.6|11667.6|0
1668808500000|2022-11-18 21:55:00|11688.1|11670.1|11690.1|11672.1|11693.4|11675.4|11688|11670|0
1668843900000|2022-11-19 07:45:00|11691|11673|11691|11673|11691|11673|11691|11673|0
1668846600000|2022-11-19 08:30:00|11691.4|11673.4|11691.4|11673.4|11691.4|11673.4|11691.4|11673.4|0
1668850800000|2022-11-19 09:40:00|11691.9|11673.9|11691.9|11673.9|11691.9|11673.9|11691.9|11673.9|0
1668854700000|2022-11-19 10:45:00|11692.5|11674.5|11692.5|11674.5|11692.5|11674.5|11692.5|11674.5|0
1668888600000|2022-11-19 20:10:00|11692.2|11674.2|11692.2|11674.2|11692.2|11674.2|11692.2|11674.2|0
1668924000000|2022-11-20 06:00:00|11691.9|11673.9|11691.9|11673.9|11691.9|11673.9|11691.9|11673.9|0
1668945600000|2022-11-20 12:00:00|11688|11670|11687|11669|11688|11670|11687|11669|0
1668950100000|2022-11-20 13:15:00|11678|11660|11678|11660|11678|11660|11678|11660|0
1668952500000|2022-11-20 13:55:00|11676.1|11658.1|11676.1|11658.1|11676.1|11658.1|11676.1|11658.1|0
1668968100000|2022-11-20 18:15:00|11677.9|11659.9|11677.9|11659.9|11677.9|11659.9|11677.9|11659.9|0
1668972000000|2022-11-20 19:20:00|11686.6|11668.6|11686.6|11668.6|11686.6|11668.6|11686.6|11668.6|0
1668978900000|2022-11-20 21:15:00|11684.7|11666.7|11684.7|11666.7|11684.7|11666.7|11684.7|11666.7|0
1668980100000|2022-11-20 21:35:00|11692.1|11674.1|11692.1|11674.1|11692.1|11674.1|11692.1|11674.1|0
1668985200000|2022-11-20 23:00:00|11691|11673|11710.8|11692.8|11733.6|11715.6|11691|11673|0
1668985500000|2022-11-20 23:05:00|11710.9|11692.9|11704.5|11686.5|11715.5|11697.5|11703.1|11685.1|0
1668985800000|2022-11-20 23:10:00|11704.3|11686.3|11697.6|11679.6|11705.8|11687.8|11696.4|11678.4|0
1668986100000|2022-11-20 23:15:00|11697.8|11679.8|11698.9|11680.9|11700.6|11682.6|11687.4|11669.4|0
1668986400000|2022-11-20 23:20:00|11698.8|11680.8|11693.9|11675.9|11698.8|11680.8|11690.3|11672.3|0
1668986700000|2022-11-20 23:25:00|11694|11676|11686.1|11668.1|11699.9|11681.9|11685.3|11667.3|0
1668987000000|2022-11-20 23:30:00|11687.1|11669.1|11682.4|11664.4|11689.3|11671.3|11681.5|11663.5|0
1668987300000|2022-11-20 23:35:00|11682.1|11664.1|11686|11668|11687.4|11669.4|11680.9|11662.9|0
1668987600000|2022-11-20 23:40:00|11685.9|11667.9|11687.1|11669.1|11689.4|11671.4|11685|11667|0
1668987900000|2022-11-20 23:45:00|11687.4|11669.4|11688.1|11670.1|11690.5|11672.5|11682.8|11664.8|0
1668988200000|2022-11-20 23:50:00|11687.4|11669.4|11687.3|11669.3|11689.6|11671.6|11683.4|11665.4|0
1668988500000|2022-11-20 23:55:00|11688.4|11670.4|11687.9|11669.9|11688.6|11670.6|11685.5|11667.5|0
1668988800000|2022-11-21 00:00:00|11687.4|11669.4|11675|11657|11693.1|11675.1|11672|11654|0
1668989100000|2022-11-21 00:05:00|11676|11658|11670.9|11652.9|11676|11658|11669.5|11651.5|0
1668989400000|2022-11-21 00:10:00|11670.6|11652.6|11670.9|11652.9|11673.3|11655.3|11665|11647|0
1668989700000|2022-11-21 00:15:00|11670.4|11652.4|11672.4|11654.4|11673.6|11655.6|11668.4|11650.4|0
1668990000000|2022-11-21 00:20:00|11672.1|11654.1|11671.4|11653.4|11673.6|11655.6|11669.3|11651.3|0
1668990300000|2022-11-21 00:25:00|11671.5|11653.5|11676.6|11658.6|11680|11662|11669.5|11651.5|0
1668990600000|2022-11-21 00:30:00|11676.4|11658.4|11672.1|11654.1|11681.1|11663.1|11669.4|11651.4|0
1668990900000|2022-11-21 00:35:00|11672.3|11654.3|11670.3|11652.3|11672.3|11654.3|11664.9|11646.9|0
1668991200000|2022-11-21 00:40:00|11670.5|11652.5|11671|11653|11673.9|11655.9|11667|11649|0
1668991500000|2022-11-21 00:45:00|11670.9|11652.9|11665.3|11647.3|11672.9|11654.9|11662.8|11644.8|0
1668991800000|2022-11-21 00:50:00|11665.6|11647.6|11670.5|11652.5|11672.1|11654.1|11663.4|11645.4|0
1668992100000|2022-11-21 00:55:00|11670.3|11652.3|11664.4|11646.4|11671.8|11653.8|11659.9|11641.9|0
1668992400000|2022-11-21 01:00:00|11661.6|11643.6|11662.8|11644.8|11665.6|11647.6|11655.5|11637.5|0
1668992700000|2022-11-21 01:05:00|11662.4|11644.4|11659.5|11641.5|11667.6|11649.6|11658.5|11640.5|0
1668993000000|2022-11-21 01:10:00|11659.6|11641.6|11654.6|11636.6|11659.8|11641.8|11650.4|11632.4|0
1668993300000|2022-11-21 01:15:00|11654.4|11636.4|11654.3|11636.3|11656.1|11638.1|11646.6|11628.6|0
1668993600000|2022-11-21 01:20:00|11652.8|11634.8|11650.1|11632.1|11657.4|11639.4|11649.4|11631.4|0
1668993900000|2022-11-21 01:25:00|11650.3|11632.3|11650.1|11632.1|11654.3|11636.3|11647.8|11629.8|0
1668994200000|2022-11-21 01:30:00|11650.9|11632.9|11652.8|11634.8|11655|11637|11643.1|11625.1|0
1668994500000|2022-11-21 01:35:00|11651.4|11633.4|11658.9|11640.9|11659.8|11641.8|11648.6|11630.6|0
1668994800000|2022-11-21 01:40:00|11659.3|11641.3|11662.5|11644.5|11662.5|11644.5|11654.8|11636.8|0
1668995100000|2022-11-21 01:45:00|11662.1|11644.1|11652.1|11634.1|11662.5|11644.5|11651.6|11633.6|0
1668995400000|2022-11-21 01:50:00|11652.3|11634.3|11654.1|11636.1|11654.1|11636.1|11648.9|11630.9|0
1668995700000|2022-11-21 01:55:00|11654.4|11636.4|11648.6|11630.6|11657.8|11639.8|11644.3|11626.3|0
1668996000000|2022-11-21 02:00:00|11648.1|11630.1|11645.3|11627.3|11648.1|11630.1|11642.1|11624.1|0
1668996300000|2022-11-21 02:05:00|11645.1|11627.1|11646.6|11628.6|11649.8|11631.8|11637.6|11619.6|0
1668996600000|2022-11-21 02:10:00|11646.4|11628.4|11643.6|11625.6|11647.6|11629.6|11640.1|11622.1|0
1668996900000|2022-11-21 02:15:00|11643.4|11625.4|11643.9|11625.9|11644.4|11626.4|11637.9|11619.9|0
1668997200000|2022-11-21 02:20:00|11643.8|11625.8|11648.9|11630.9|11650.1|11632.1|11642.9|11624.9|0
1668997500000|2022-11-21 02:25:00|11649.4|11631.4|11649.3|11631.3|11651.5|11633.5|11646.9|11628.9|0
1668997800000|2022-11-21 02:30:00|11649.6|11631.6|11649.5|11631.5|11651.4|11633.4|11646.1|11628.1|0
1668998100000|2022-11-21 02:35:00|11649.6|11631.6|11649.9|11631.9|11651.4|11633.4|11647|11629|0
1668998400000|2022-11-21 02:40:00|11649.6|11631.6|11648.1|11630.1|11649.9|11631.9|11643.3|11625.3|0
1668998700000|2022-11-21 02:45:00|11647.9|11629.9|11645.1|11627.1|11648.1|11630.1|11642.8|11624.8|0
1668999000000|2022-11-21 02:50:00|11645.4|11627.4|11649.8|11631.8|11649.8|11631.8|11644.9|11626.9|0
1668999300000|2022-11-21 02:55:00|11649.6|11631.6|11654.6|11636.6|11656.6|11638.6|11649.4|11631.4|0
1668999600000|2022-11-21 03:00:00|11654.8|11636.8|11655.6|11637.6|11657.4|11639.4|11651.8|11633.8|0
1668999900000|2022-11-21 03:05:00|11655.5|11637.5|11653.9|11635.9|11656|11638|11652.3|11634.3|0
1669000200000|2022-11-21 03:10:00|11654|11636|11658.8|11640.8|11659.8|11641.8|11653.3|11635.3|0
1669000500000|2022-11-21 03:15:00|11659|11641|11656.4|11638.4|11660|11642|11656.3|11638.3|0
1669000800000|2022-11-21 03:20:00|11656.6|11638.6|11659.4|11641.4|11661|11643|11654.3|11636.3|0
1669001100000|2022-11-21 03:25:00|11659.1|11641.1|11657.3|11639.3|11659.8|11641.8|11655.8|11637.8|0
1669001400000|2022-11-21 03:30:00|11657.1|11639.1|11656.8|11638.8|11659.6|11641.6|11656.1|11638.1|0
1669001700000|2022-11-21 03:35:00|11656.6|11638.6|11653.3|11635.3|11657.4|11639.4|11650.4|11632.4|0
1669002000000|2022-11-21 03:40:00|11653.1|11635.1|11651.4|11633.4|11654.1|11636.1|11650.9|11632.9|0
1669002300000|2022-11-21 03:45:00|11650.9|11632.9|11652.3|11634.3|11652.9|11634.9|11650.9|11632.9|0
1669002600000|2022-11-21 03:50:00|11651.9|11633.9|11659.4|11641.4|11659.5|11641.5|11651.4|11633.4|0
1669002900000|2022-11-21 03:55:00|11659.5|11641.5|11661|11643|11662|11644|11657.8|11639.8|0
1669003200000|2022-11-21 04:00:00|11660.4|11642.4|11660.9|11642.9|11664|11646|11659.4|11641.4|0
1669003500000|2022-11-21 04:05:00|11660.8|11642.8|11661.1|11643.1|11665.8|11647.8|11660.6|11642.6|0
1669003800000|2022-11-21 04:10:00|11661|11643|11664|11646|11665|11647|11659.1|11641.1|0
1669004100000|2022-11-21 04:15:00|11664.3|11646.3|11663.1|11645.1|11667.1|11649.1|11661.5|11643.5|0
1669004400000|2022-11-21 04:20:00|11663.4|11645.4|11658.9|11640.9|11663.4|11645.4|11658.3|11640.3|0
1669004700000|2022-11-21 04:25:00|11658.8|11640.8|11660.6|11642.6|11661.8|11643.8|11654|11636|0
1669005000000|2022-11-21 04:30:00|11661.1|11643.1|11654.4|11636.4|11661.9|11643.9|11654.4|11636.4|0
1669005300000|2022-11-21 04:35:00|11654.9|11636.9|11654.4|11636.4|11655.9|11637.9|11651.3|11633.3|0
1669005600000|2022-11-21 04:40:00|11654.5|11636.5|11656.9|11638.9|11657.8|11639.8|11654.1|11636.1|0
1669005900000|2022-11-21 04:45:00|11657|11639|11657.1|11639.1|11659.1|11641.1|11656.4|11638.4|0
1669006200000|2022-11-21 04:50:00|11657.4|11639.4|11654.3|11636.3|11657.5|11639.5|11653.3|11635.3|0
1669006500000|2022-11-21 04:55:00|11654.1|11636.1|11658.5|11640.5|11659.6|11641.6|11654.1|11636.1|0
1669006800000|2022-11-21 05:00:00|11660.1|11642.1|11656.1|11638.1|11661.6|11643.6|11654.3|11636.3|0
1669007100000|2022-11-21 05:05:00|11656|11638|11650.5|11632.5|11658.1|11640.1|11647.6|11629.6|0
1669007400000|2022-11-21 05:10:00|11651|11633|11648.8|11630.8|11651.6|11633.6|11646.3|11628.3|0
1669007700000|2022-11-21 05:15:00|11648.5|11630.5|11647.9|11629.9|11652.3|11634.3|11645.4|11627.4|0
1669008000000|2022-11-21 05:20:00|11648.4|11630.4|11649.9|11631.9|11650.8|11632.8|11646.1|11628.1|0
1669008300000|2022-11-21 05:25:00|11649.8|11631.8|11651.1|11633.1|11653.3|11635.3|11649.3|11631.3|0
1669008600000|2022-11-21 05:30:00|11651.3|11633.3|11652.3|11634.3|11653.6|11635.6|11649.3|11631.3|0
1669008900000|2022-11-21 05:35:00|11651.6|11633.6|11654.1|11636.1|11655.5|11637.5|11650.9|11632.9|0
1669009200000|2022-11-21 05:40:00|11653.3|11635.3|11647.6|11629.6|11653.3|11635.3|11647.3|11629.3|0
1669009500000|2022-11-21 05:45:00|11647.5|11629.5|11651.1|11633.1|11651.4|11633.4|11646.1|11628.1|0
1669009800000|2022-11-21 05:50:00|11651|11633|11653.3|11635.3|11657.8|11639.8|11650.6|11632.6|0
1669010100000|2022-11-21 05:55:00|11653.4|11635.4|11660|11642|11661|11643|11653.4|11635.4|0
1669010400000|2022-11-21 06:00:00|11660.1|11642.1|11661.6|11643.6|11664.3|11646.3|11657.8|11639.8|0
1669010700000|2022-11-21 06:05:00|11661.8|11643.8|11658.6|11640.6|11661.8|11643.8|11657.6|11639.6|0
1669011000000|2022-11-21 06:10:00|11658.4|11640.4|11660.9|11642.9|11663.4|11645.4|11657.4|11639.4|0
1669011300000|2022-11-21 06:15:00|11660.8|11642.8|11660.6|11642.6|11663|11645|11659.1|11641.1|0
1669011600000|2022-11-21 06:20:00|11660.5|11642.5|11659.3|11641.3|11660.8|11642.8|11657.9|11639.9|0
1669011900000|2022-11-21 06:25:00|11659.4|11641.4|11660|11642|11661.8|11643.8|11657.9|11639.9|0
1669012200000|2022-11-21 06:30:00|11659.8|11641.8|11657.1|11639.1|11659.9|11641.9|11655.8|11637.8|0
1669012500000|2022-11-21 06:35:00|11657|11639|11654.6|11636.6|11659.3|11641.3|11654.4|11636.4|0
1669012800000|2022-11-21 06:40:00|11654.5|11636.5|11654|11636|11654.9|11636.9|11651.4|11633.4|0
1669013100000|2022-11-21 06:45:00|11654.1|11636.1|11653.8|11635.8|11657.9|11639.9|11653.4|11635.4|0
1669013400000|2022-11-21 06:50:00|11653.1|11635.1|11646.6|11628.6|11653.6|11635.6|11646.4|11628.4|0
1669013700000|2022-11-21 06:55:00|11646.4|11628.4|11644.5|11626.5|11648.8|11630.8|11640.3|11622.3|0
1669014000000|2022-11-21 07:00:00|11643.9|11625.9|11645.3|11627.3|11647.3|11629.3|11641.9|11623.9|0
1669014300000|2022-11-21 07:05:00|11645|11627|11645.4|11627.4|11646.6|11628.6|11639.6|11621.6|0
1669014600000|2022-11-21 07:10:00|11644.9|11626.9|11649.9|11631.9|11652.3|11634.3|11643.1|11625.1|0
1669014900000|2022-11-21 07:15:00|11651.3|11633.3|11650.4|11632.4|11651.5|11633.5|11647.3|11629.3|0
1669015200000|2022-11-21 07:20:00|11650.8|11632.8|11648.8|11630.8|11650.8|11632.8|11646|11628|0
1669015500000|2022-11-21 07:25:00|11649|11631|11651.4|11633.4|11653.9|11635.9|11648.8|11630.8|0
1669015800000|2022-11-21 07:30:00|11651.1|11633.1|11651.8|11633.8|11653.1|11635.1|11650.3|11632.3|0
1669016100000|2022-11-21 07:35:00|11651.6|11633.6|11652.5|11634.5|11654.1|11636.1|11649.4|11631.4|0
1669016400000|2022-11-21 07:40:00|11652.6|11634.6|11641.4|11623.4|11653.1|11635.1|11636.5|11618.5|0
1669016700000|2022-11-21 07:45:00|11641.1|11623.1|11628.4|11610.4|11641.6|11623.6|11624|11606|0
1669017000000|2022-11-21 07:50:00|11628.5|11610.5|11627.6|11609.6|11633.6|11615.6|11625.4|11607.4|0
1669017300000|2022-11-21 07:55:00|11627.9|11609.9|11628|11610|11632.6|11614.6|11627.9|11609.9|0
1669017600000|2022-11-21 08:00:00|11627.6|11609.6|11640.6|11622.6|11641.8|11623.8|11627.5|11609.5|0
1669017900000|2022-11-21 08:05:00|11641.6|11623.6|11634.4|11616.4|11644.6|11626.6|11632.4|11614.4|0
1669018200000|2022-11-21 08:10:00|11633.6|11615.6|11638.5|11620.5|11643.6|11625.6|11631.5|11613.5|0
1669018500000|2022-11-21 08:15:00|11639.1|11621.1|11637.4|11619.4|11639.1|11621.1|11614.8|11596.8|0
1669018800000|2022-11-21 08:20:00|11638.5|11620.5|11645.6|11627.6|11646.4|11628.4|11629.4|11611.4|0
1669019100000|2022-11-21 08:25:00|11645.1|11627.1|11650.4|11632.4|11655.9|11637.9|11642.9|11624.9|0
1669019400000|2022-11-21 08:30:00|11650.3|11632.3|11652.6|11634.6|11661.1|11643.1|11649.5|11631.5|0
1669019700000|2022-11-21 08:35:00|11653.1|11635.1|11645.9|11627.9|11653.9|11635.9|11644.4|11626.4|0
1669020000000|2022-11-21 08:40:00|11646.6|11628.6|11649.6|11631.6|11652.5|11634.5|11644.6|11626.6|0
1669020300000|2022-11-21 08:45:00|11649.8|11631.8|11639.4|11621.4|11654.1|11636.1|11635.3|11617.3|0
1669020600000|2022-11-21 08:50:00|11638.9|11620.9|11628.9|11610.9|11638.9|11620.9|11625.1|11607.1|0
1669020900000|2022-11-21 08:55:00|11628.4|11610.4|11628.9|11610.9|11636.6|11618.6|11623.6|11605.6|0
1669021200000|2022-11-21 09:00:00|11627.9|11609.9|11613.9|11595.9|11635|11617|11612.9|11594.9|0
1669021500000|2022-11-21 09:05:00|11614.1|11596.1|11614.9|11596.9|11624.4|11606.4|11612.4|11594.4|0
1669021800000|2022-11-21 09:10:00|11615.8|11597.8|11606.3|11588.3|11620.1|11602.1|11605.9|11587.9|0
1669022100000|2022-11-21 09:15:00|11607.5|11589.5|11617.5|11599.5|11618.8|11600.8|11603.5|11585.5|0
1669022400000|2022-11-21 09:20:00|11618|11600|11611.9|11593.9|11625.9|11607.9|11610.1|11592.1|0
1669022700000|2022-11-21 09:25:00|11611.5|11593.5|11602.4|11584.4|11620.6|11602.6|11598.9|11580.9|0
1669023000000|2022-11-21 09:30:00|11602.3|11584.3|11611.9|11593.9|11611.9|11593.9|11600.9|11582.9|0
1669023300000|2022-11-21 09:35:00|11612.1|11594.1|11608.5|11590.5|11614.1|11596.1|11605.9|11587.9|0
1669023600000|2022-11-21 09:40:00|11608.4|11590.4|11611|11593|11611|11593|11604.6|11586.6|0
1669023900000|2022-11-21 09:45:00|11611.3|11593.3|11610.1|11592.1|11616.8|11598.8|11610|11592|0
1669024200000|2022-11-21 09:50:00|11610.4|11592.4|11618.8|11600.8|11621.4|11603.4|11605.4|11587.4|0
1669024500000|2022-11-21 09:55:00|11619.1|11601.1|11610.4|11592.4|11619.5|11601.5|11610.3|11592.3|0
1669024800000|2022-11-21 10:00:00|11612.6|11594.6|11621.3|11603.3|11622.1|11604.1|11611.1|11593.1|0
1669025100000|2022-11-21 10:05:00|11621.1|11603.1|11615.1|11597.1|11622.3|11604.3|11614.4|11596.4|0
1669025400000|2022-11-21 10:10:00|11615.4|11597.4|11614.3|11596.3|11619.9|11601.9|11612.8|11594.8|0
1669025700000|2022-11-21 10:15:00|11614.1|11596.1|11602.1|11584.1|11616.6|11598.6|11601.4|11583.4|0
1669026000000|2022-11-21 10:20:00|11602.3|11584.3|11602.4|11584.4|11606.5|11588.5|11595.8|11577.8|0
1669026300000|2022-11-21 10:25:00|11601.9|11583.9|11595|11577|11604.4|11586.4|11592|11574|0
1669026600000|2022-11-21 10:30:00|11595.1|11577.1|11595|11577|11599.6|11581.6|11591.8|11573.8|0
1669026900000|2022-11-21 10:35:00|11595.1|11577.1|11598.8|11580.8|11599.3|11581.3|11593.1|11575.1|0
1669027200000|2022-11-21 10:40:00|11598.4|11580.4|11594.9|11576.9|11601|11583|11594.1|11576.1|0
1669027500000|2022-11-21 10:45:00|11595|11577|11602|11584|11606.6|11588.6|11590.9|11572.9|0
1669027800000|2022-11-21 10:50:00|11602.4|11584.4|11604|11586|11604.6|11586.6|11598|11580|0
1669028100000|2022-11-21 10:55:00|11603.8|11585.8|11598.3|11580.3|11605.6|11587.6|11597.6|11579.6|0
1669028400000|2022-11-21 11:00:00|11596.3|11578.3|11601.5|11583.5|11605|11587|11594.9|11576.9|0
1669028700000|2022-11-21 11:05:00|11600.9|11582.9|11602.4|11584.4|11605.6|11587.6|11598|11580|0
1669029000000|2022-11-21 11:10:00|11602.5|11584.5|11606.4|11588.4|11606.9|11588.9|11601.4|11583.4|0
1669029300000|2022-11-21 11:15:00|11606.1|11588.1|11599.6|11581.6|11608.4|11590.4|11599.1|11581.1|0
1669029600000|2022-11-21 11:20:00|11599.9|11581.9|11602.1|11584.1|11605.3|11587.3|11599.3|11581.3|0
1669029900000|2022-11-21 11:25:00|11602.5|11584.5|11594.9|11576.9|11602.5|11584.5|11592.3|11574.3|0
1669030200000|2022-11-21 11:30:00|11593.6|11575.6|11598|11580|11600.5|11582.5|11592.9|11574.9|0
1669030500000|2022-11-21 11:35:00|11597.9|11579.9|11597.6|11579.6|11600.8|11582.8|11594.9|11576.9|0
1669030800000|2022-11-21 11:40:00|11597.8|11579.8|11602.9|11584.9|11603.6|11585.6|11594.4|11576.4|0
1669031100000|2022-11-21 11:45:00|11603.3|11585.3|11604.1|11586.1|11607.1|11589.1|11602.6|11584.6|0
1669031400000|2022-11-21 11:50:00|11603.9|11585.9|11589.1|11571.1|11604.1|11586.1|11588.6|11570.6|0
1669031700000|2022-11-21 11:55:00|11589.6|11571.6|11589.1|11571.1|11594|11576|11581.6|11563.6|0
1669032000000|2022-11-21 12:00:00|11594.1|11576.1|11591.4|11573.4|11596.8|11578.8|11591.4|11573.4|0
1669032300000|2022-11-21 12:05:00|11592.9|11574.9|11581.4|11563.4|11593.5|11575.5|11575.4|11557.4|0
1669032600000|2022-11-21 12:10:00|11581.1|11563.1|11587.5|11569.5|11590.6|11572.6|11580.9|11562.9|0
1669032900000|2022-11-21 12:15:00|11588.1|11570.1|11594.1|11576.1|11594.1|11576.1|11583.1|11565.1|0
1669033200000|2022-11-21 12:20:00|11593.1|11575.1|11592.9|11574.9|11594.5|11576.5|11588.5|11570.5|0
1669033500000|2022-11-21 12:25:00|11592.6|11574.6|11592.6|11574.6|11596.9|11578.9|11585.8|11567.8|0
1669033800000|2022-11-21 12:30:00|11591.6|11573.6|11595.9|11577.9|11597.5|11579.5|11588.9|11570.9|0
1669034100000|2022-11-21 12:35:00|11595.8|11577.8|11593.4|11575.4|11596.5|11578.5|11588|11570|0
1669034400000|2022-11-21 12:40:00|11593.5|11575.5|11595.8|11577.8|11598.1|11580.1|11592.9|11574.9|0
1669034700000|2022-11-21 12:45:00|11596.4|11578.4|11593.1|11575.1|11599.6|11581.6|11589|11571|0
1669035000000|2022-11-21 12:50:00|11593.4|11575.4|11602.1|11584.1|11602.1|11584.1|11591.9|11573.9|0
1669035300000|2022-11-21 12:55:00|11602.9|11584.9|11601.6|11583.6|11603.1|11585.1|11599.5|11581.5|0
1669035600000|2022-11-21 13:00:00|11601.8|11583.8|11601.4|11583.4|11602.6|11584.6|11593.3|11575.3|0
1669035900000|2022-11-21 13:05:00|11601.5|11583.5|11616.4|11598.4|11618|11600|11601.5|11583.5|0
1669036200000|2022-11-21 13:10:00|11615.5|11597.5|11618.5|11600.5|11621.9|11603.9|11614.1|11596.1|0
1669036500000|2022-11-21 13:15:00|11618.4|11600.4|11621|11603|11623.5|11605.5|11616.3|11598.3|0
1669036800000|2022-11-21 13:20:00|11620.8|11602.8|11631.8|11613.8|11633.3|11615.3|11620.8|11602.8|0
1669037100000|2022-11-21 13:25:00|11632.9|11614.9|11631.3|11613.3|11635.3|11617.3|11627.3|11609.3|0
1669037400000|2022-11-21 13:30:00|11631.1|11613.1|11627.6|11609.6|11635.1|11617.1|11623.5|11605.5|0
1669037700000|2022-11-21 13:35:00|11627.4|11609.4|11627|11609|11631.3|11613.3|11624.3|11606.3|0
1669038000000|2022-11-21 13:40:00|11627.1|11609.1|11627.5|11609.5|11629.5|11611.5|11625.3|11607.3|0
1669038300000|2022-11-21 13:45:00|11627.3|11609.3|11626.8|11608.8|11632.3|11614.3|11625.3|11607.3|0
1669038600000|2022-11-21 13:50:00|11626.9|11608.9|11633.8|11615.8|11633.8|11615.8|11624.9|11606.9|0
1669038900000|2022-11-21 13:55:00|11633.4|11615.4|11632.6|11614.6|11633.9|11615.9|11625.8|11607.8|0
1669039200000|2022-11-21 14:00:00|11632.5|11614.5|11625.9|11607.9|11634.5|11616.5|11625.9|11607.9|0
1669039500000|2022-11-21 14:05:00|11626|11608|11626.4|11608.4|11628.4|11610.4|11624.3|11606.3|0
1669039800000|2022-11-21 14:10:00|11626.5|11608.5|11627.1|11609.1|11628.6|11610.6|11619|11601|0
1669040100000|2022-11-21 14:15:00|11627|11609|11635.8|11617.8|11637.5|11619.5|11624.6|11606.6|0
1669040400000|2022-11-21 14:20:00|11635.6|11617.6|11649.8|11631.8|11650.8|11632.8|11633.3|11615.3|0
1669040700000|2022-11-21 14:25:00|11648|11630|11628.9|11610.9|11648|11630|11628.9|11610.9|0
1669041000000|2022-11-21 14:30:00|11628|11610|11618|11600|11673|11655|11612.3|11594.3|0
1669041300000|2022-11-21 14:35:00|11618.8|11600.8|11620.5|11602.5|11631.3|11613.3|11608.3|11590.3|0
1669041600000|2022-11-21 14:40:00|11621.8|11603.8|11630.6|11612.6|11648.3|11630.3|11618.5|11600.5|0
1669041900000|2022-11-21 14:45:00|11631.3|11613.3|11663|11645|11669.8|11651.8|11623.1|11605.1|0
1669042200000|2022-11-21 14:50:00|11662.3|11644.3|11662.5|11644.5|11678|11660|11653.9|11635.9|0
1669042500000|2022-11-21 14:55:00|11662|11644|11641.1|11623.1|11664.9|11646.9|11635.3|11617.3|0
1669042800000|2022-11-21 15:00:00|11641.8|11623.8|11612.8|11594.8|11652.9|11634.9|11610.5|11592.5|0
1669043100000|2022-11-21 15:05:00|11614|11596|11608.1|11590.1|11616.3|11598.3|11592.8|11574.8|0
1669043400000|2022-11-21 15:10:00|11609.2|11591.2|11599.9|11581.9|11616.1|11598.1|11598.5|11580.5|0
1669043700000|2022-11-21 15:15:00|11599.2|11581.2|11612.5|11594.5|11616.2|11598.2|11595.4|11577.4|0
1669044000000|2022-11-21 15:20:00|11611.5|11593.5|11584.9|11566.9|11613.7|11595.7|11566.6|11548.6|0
1669044300000|2022-11-21 15:25:00|11584.7|11566.7|11584|11566|11592.2|11574.2|11579|11561|0
1669044600000|2022-11-21 15:30:00|11582.2|11564.2|11575.4|11557.4|11592.7|11574.7|11574.9|11556.9|0
1669044900000|2022-11-21 15:35:00|11576|11558|11580.2|11562.2|11593.2|11575.2|11575.5|11557.5|0
1669045200000|2022-11-21 15:40:00|11579.1|11561.1|11569|11551|11587|11569|11561.2|11543.2|0
1669045500000|2022-11-21 15:45:00|11568.7|11550.7|11560.7|11542.7|11570.5|11552.5|11554.2|11536.2|0
1669045800000|2022-11-21 15:50:00|11560|11542|11566.7|11548.7|11567.2|11549.2|11557|11539|0
1669046100000|2022-11-21 15:55:00|11566.2|11548.2|11576.5|11558.5|11580.7|11562.7|11565.5|11547.5|0
1669046400000|2022-11-21 16:00:00|11576.2|11558.2|11573.5|11555.5|11583.2|11565.2|11565.2|11547.2|0
1669046700000|2022-11-21 16:05:00|11573.2|11555.2|11583.7|11565.7|11589.1|11571.1|11572.2|11554.2|0
1669047000000|2022-11-21 16:10:00|11584|11566|11588.5|11570.5|11596.5|11578.5|11577.6|11559.6|0
1669047300000|2022-11-21 16:15:00|11589.5|11571.5|11588.7|11570.7|11603.6|11585.6|11588.1|11570.1|0
1669047600000|2022-11-21 16:20:00|11589.9|11571.9|11602.4|11584.4|11605.5|11587.5|11585.7|11567.7|0
1669047900000|2022-11-21 16:25:00|11602.5|11584.5|11584.1|11566.1|11607.2|11589.2|11580|11562|0
1669048200000|2022-11-21 16:30:00|11584.2|11566.2|11571.6|11553.6|11588.2|11570.2|11567.2|11549.2|0
1669048500000|2022-11-21 16:35:00|11571.7|11553.7|11574.5|11556.5|11583.5|11565.5|11571.2|11553.2|0
1669048800000|2022-11-21 16:40:00|11574.2|11556.2|11568.6|11550.6|11586.5|11568.5|11566.2|11548.2|0
1669049100000|2022-11-21 16:45:00|11567.7|11549.7|11575.7|11557.7|11579.2|11561.2|11563.7|11545.7|0
1669049400000|2022-11-21 16:50:00|11576.2|11558.2|11581.4|11563.4|11591.5|11573.5|11570.7|11552.7|0
1669049700000|2022-11-21 16:55:00|11581.6|11563.6|11556.7|11538.7|11582.2|11564.2|11543.7|11525.7|0
1669050000000|2022-11-21 17:00:00|11557.7|11539.7|11562.9|11544.9|11579|11561|11554|11536|0
1669050300000|2022-11-21 17:05:00|11562.2|11544.2|11561.5|11543.5|11570.7|11552.7|11556.5|11538.5|0
1669050600000|2022-11-21 17:10:00|11561.2|11543.2|11554.2|11536.2|11569.2|11551.2|11553.5|11535.5|0
1669050900000|2022-11-21 17:15:00|11553.5|11535.5|11554|11536|11560.5|11542.5|11545.7|11527.7|0
1669051200000|2022-11-21 17:20:00|11552.7|11534.7|11549.5|11531.5|11553.7|11535.7|11540.5|11522.5|0
1669051500000|2022-11-21 17:25:00|11549.2|11531.2|11540.2|11522.2|11555.1|11537.1|11537.4|11519.4|0
1669051800000|2022-11-21 17:30:00|11539.5|11521.5|11558.6|11540.6|11560.6|11542.6|11537.7|11519.7|0
1669052100000|2022-11-21 17:35:00|11558.9|11540.9|11559.5|11541.5|11572|11554|11556|11538|0
1669052400000|2022-11-21 17:40:00|11559.8|11541.8|11565|11547|11566.5|11548.5|11557|11539|0
1669052700000|2022-11-21 17:45:00|11565.2|11547.2|11557.3|11539.3|11570.8|11552.8|11555.2|11537.2|0
1669053000000|2022-11-21 17:50:00|11556|11538|11548.3|11530.3|11556.8|11538.8|11546.9|11528.9|0
1669053300000|2022-11-21 17:55:00|11548.2|11530.2|11539.7|11521.7|11548.8|11530.8|11533.2|11515.2|0
1669053600000|2022-11-21 18:00:00|11539.4|11521.4|11544.9|11526.9|11549.3|11531.3|11537.7|11519.7|0
1669053900000|2022-11-21 18:05:00|11545|11527|11556.2|11538.2|11560|11542|11541.8|11523.8|0
1669054200000|2022-11-21 18:10:00|11557.8|11539.8|11582|11564|11589.3|11571.3|11557.8|11539.8|0
1669054500000|2022-11-21 18:15:00|11582.8|11564.8|11580.7|11562.7|11587|11569|11574.3|11556.3|0
1669054800000|2022-11-21 18:20:00|11580.8|11562.8|11583.8|11565.8|11587.5|11569.5|11577.3|11559.3|0
1669055100000|2022-11-21 18:25:00|11584.3|11566.3|11585.2|11567.2|11592.3|11574.3|11578|11560|0
1669055400000|2022-11-21 18:30:00|11584.5|11566.5|11588|11570|11591.8|11573.8|11578.2|11560.2|0
1669055700000|2022-11-21 18:35:00|11589.9|11571.9|11611|11593|11613.8|11595.8|11585.8|11567.8|0
1669056000000|2022-11-21 18:40:00|11611.3|11593.3|11606.2|11588.2|11611.3|11593.3|11597.7|11579.7|0
1669056300000|2022-11-21 18:45:00|11606.4|11588.4|11594|11576|11607.7|11589.7|11593|11575|0
1669056600000|2022-11-21 18:50:00|11593.3|11575.3|11589.5|11571.5|11599.3|11581.3|11589.3|11571.3|0
1669056900000|2022-11-21 18:55:00|11589.8|11571.8|11580.7|11562.7|11592.8|11574.8|11580.7|11562.7|0
1669057200000|2022-11-21 19:00:00|11579.5|11561.5|11590.8|11572.8|11592.9|11574.9|11579.5|11561.5|0
1669057500000|2022-11-21 19:05:00|11590.9|11572.9|11589.8|11571.8|11599.5|11581.5|11589.4|11571.4|0
1669057800000|2022-11-21 19:10:00|11589.9|11571.9|11584.3|11566.3|11590.7|11572.7|11576.8|11558.8|0
1669058100000|2022-11-21 19:15:00|11584|11566|11590.2|11572.2|11594|11576|11582.7|11564.7|0
1669058400000|2022-11-21 19:20:00|11590|11572|11565.3|11547.3|11590.5|11572.5|11562.3|11544.3|0
1669058700000|2022-11-21 19:25:00|11566.3|11548.3|11567|11549|11575.5|11557.5|11565.7|11547.7|0
1669059000000|2022-11-21 19:30:00|11567.5|11549.5|11569.2|11551.2|11578.8|11560.8|11565.8|11547.8|0
1669059300000|2022-11-21 19:35:00|11568.9|11550.9|11568.9|11550.9|11570|11552|11559|11541|0
1669059600000|2022-11-21 19:40:00|11568.5|11550.5|11562.9|11544.9|11571.9|11553.9|11561|11543|0
1669059900000|2022-11-21 19:45:00|11562|11544|11569.5|11551.5|11572.4|11554.4|11560.3|11542.3|0
1669060200000|2022-11-21 19:50:00|11570|11552|11576.8|11558.8|11583.8|11565.8|11568.3|11550.3|0
1669060500000|2022-11-21 19:55:00|11576.5|11558.5|11568|11550|11583.8|11565.8|11568|11550|0
1669060800000|2022-11-21 20:00:00|11567.5|11549.5|11585.3|11567.3|11588.5|11570.5|11566.5|11548.5|0
1669061100000|2022-11-21 20:05:00|11585|11567|11577.9|11559.9|11586|11568|11570.3|11552.3|0
1669061400000|2022-11-21 20:10:00|11578|11560|11578.4|11560.4|11579.3|11561.3|11568.5|11550.5|0
1669061700000|2022-11-21 20:15:00|11578|11560|11587|11569|11588.5|11570.5|11576|11558|0
1669062000000|2022-11-21 20:20:00|11586.5|11568.5|11567.3|11549.3|11591|11573|11565.4|11547.4|0
1669062300000|2022-11-21 20:25:00|11567|11549|11564.5|11546.5|11570|11552|11556.5|11538.5|0
1669062600000|2022-11-21 20:30:00|11563.3|11545.3|11564.5|11546.5|11579.3|11561.3|11562|11544|0
1669062900000|2022-11-21 20:35:00|11565.5|11547.5|11564|11546|11574.3|11556.3|11562|11544|0
1669063200000|2022-11-21 20:40:00|11565.3|11547.3|11565|11547|11567|11549|11556.8|11538.8|0
1669063500000|2022-11-21 20:45:00|11565.3|11547.3|11582.4|11564.4|11583.5|11565.5|11564.9|11546.9|0
1669063800000|2022-11-21 20:50:00|11586.8|11568.8|11579.3|11561.3|11590.3|11572.3|11573.5|11555.5|0
1669064100000|2022-11-21 20:55:00|11578.6|11560.6|11567|11549|11578.6|11560.6|11563|11545|0
1669064400000|2022-11-21 21:00:00|11565.6|11547.6|11566.6|11548.6|11571.4|11553.4|11563.7|11545.7|0
1669064700000|2022-11-21 21:05:00|11566.4|11548.4|11569.2|11551.2|11569.6|11551.6|11564.5|11546.5|0
1669065000000|2022-11-21 21:10:00|11569|11551|11571.9|11553.9|11575.5|11557.5|11568.9|11550.9|0
1669065300000|2022-11-21 21:15:00|11572.1|11554.1|11574.4|11556.4|11576|11558|11571.5|11553.5|0
1669065600000|2022-11-21 21:20:00|11574.5|11556.5|11571.1|11553.1|11574.5|11556.5|11570|11552|0
1669065900000|2022-11-21 21:25:00|11571|11553|11567.7|11549.7|11571.1|11553.1|11566.7|11548.7|0
1669066200000|2022-11-21 21:30:00|11567|11549|11567.9|11549.9|11568.4|11550.4|11566.5|11548.5|0
1669066500000|2022-11-21 21:35:00|11568|11550|11571.7|11553.7|11572.6|11554.6|11567.4|11549.4|0
1669066800000|2022-11-21 21:40:00|11571.9|11553.9|11573|11555|11574.7|11556.7|11571.6|11553.6|0
1669067100000|2022-11-21 21:45:00|11575.9|11557.9|11572.6|11554.6|11575.9|11557.9|11570.4|11552.4|0
1669067400000|2022-11-21 21:50:00|11572.7|11554.7|11568|11550|11573.5|11555.5|11567.5|11549.5|0
1669067700000|2022-11-21 21:55:00|11568.2|11550.2|11568|11550|11571.2|11553.2|11566.9|11548.9|0
1669068000000|2022-11-21 22:00:00|11568.6|11550.6|11568.6|11550.6|11569.5|11551.5|11567.6|11549.6|0
1669068300000|2022-11-21 22:05:00|11568.5|11550.5|11569.8|11551.8|11570.2|11552.2|11568.5|11550.5|0
1669068600000|2022-11-21 22:10:00|11569.7|11551.7|11569.6|11551.6|11569.7|11551.7|11569.3|11551.3|0
1669068900000|2022-11-21 22:15:00|11569.7|11551.7|11569.8|11551.8|11570|11552|11569.7|11551.7|0
1669069200000|2022-11-21 22:20:00|11569.7|11551.7|11568.3|11550.3|11569.9|11551.9|11567.9|11549.9|0
1669069500000|2022-11-21 22:25:00|11568|11550|11567.5|11549.5|11568.1|11550.1|11567.5|11549.5|0
1669069800000|2022-11-21 22:30:00|11567.6|11549.6|11567.6|11549.6|11567.6|11549.6|11567.1|11549.1|0
1669070100000|2022-11-21 22:35:00|11567.5|11549.5|11567.4|11549.4|11567.7|11549.7|11567.4|11549.4|0
1669070400000|2022-11-21 22:40:00|11567.5|11549.5|11566.9|11548.9|11567.5|11549.5|11566.9|11548.9|0
1669070700000|2022-11-21 22:45:00|11566.8|11548.8|11567.5|11549.5|11567.9|11549.9|11566.8|11548.8|0
1669071000000|2022-11-21 22:50:00|11567.6|11549.6|11567.6|11549.6|11567.6|11549.6|11567.4|11549.4|0
1669071300000|2022-11-21 22:55:00|11567.7|11549.7|11567.6|11549.6|11568.1|11550.1|11567.6|11549.6|0
1669071600000|2022-11-21 23:00:00|11566.1|11548.1|11573.7|11555.7|11573.7|11555.7|11565.9|11547.9|0
1669071900000|2022-11-21 23:05:00|11573.9|11555.9|11570.1|11552.1|11574.5|11556.5|11568.2|11550.2|0
1669072200000|2022-11-21 23:10:00|11570.2|11552.2|11572.6|11554.6|11574.4|11556.4|11568.9|11550.9|0
1669072500000|2022-11-21 23:15:00|11573|11555|11567.9|11549.9|11573.7|11555.7|11567.6|11549.6|0
1669072800000|2022-11-21 23:20:00|11568|11550|11567.5|11549.5|11572|11554|11564.9|11546.9|0
1669073100000|2022-11-21 23:25:00|11567.6|11549.6|11564.7|11546.7|11569|11551|11562.5|11544.5|0
1669073400000|2022-11-21 23:30:00|11565|11547|11565.6|11547.6|11569.7|11551.7|11564.1|11546.1|0
1669073700000|2022-11-21 23:35:00|11565.7|11547.7|11567.7|11549.7|11568.7|11550.7|11564.2|11546.2|0
1669074000000|2022-11-21 23:40:00|11567.9|11549.9|11565.2|11547.2|11568.7|11550.7|11564.5|11546.5|0
1669074300000|2022-11-21 23:45:00|11565.1|11547.1|11564.4|11546.4|11565.4|11547.4|11563.1|11545.1|0
1669074600000|2022-11-21 23:50:00|11564.2|11546.2|11568.9|11550.9|11569.2|11551.2|11564.2|11546.2|0
1669074900000|2022-11-21 23:55:00|11568.7|11550.7|11572.5|11554.5|11574.9|11556.9|11568.1|11550.1|0
1669075200000|2022-11-22 00:00:00|11572.9|11554.9|11584.6|11566.6|11585.4|11567.4|11571.6|11553.6|0
1669075500000|2022-11-22 00:05:00|11584.5|11566.5|11583.6|11565.6|11586.7|11568.7|11581.1|11563.1|0
1669075800000|2022-11-22 00:10:00|11583.5|11565.5|11586.2|11568.2|11589.7|11571.7|11582.2|11564.2|0
1669076100000|2022-11-22 00:15:00|11586.4|11568.4|11590|11572|11592.7|11574.7|11586.4|11568.4|0
1669076400000|2022-11-22 00:20:00|11589.9|11571.9|11588.9|11570.9|11593.7|11575.7|11588.9|11570.9|0
1669076700000|2022-11-22 00:25:00|11588.7|11570.7|11596.4|11578.4|11596.4|11578.4|11588.7|11570.7|0
1669077000000|2022-11-22 00:30:00|11597.2|11579.2|11593|11575|11598.1|11580.1|11593|11575|0
1669077300000|2022-11-22 00:35:00|11593.4|11575.4|11595.5|11577.5|11597.2|11579.2|11590.2|11572.2|0
1669077600000|2022-11-22 00:40:00|11595.7|11577.7|11593.5|11575.5|11600.6|11582.6|11593.5|11575.5|0
1669077900000|2022-11-22 00:45:00|11593.6|11575.6|11589.4|11571.4|11596.1|11578.1|11588.9|11570.9|0
1669078200000|2022-11-22 00:50:00|11589.2|11571.2|11589.9|11571.9|11591.1|11573.1|11587.9|11569.9|0
1669078500000|2022-11-22 00:55:00|11589.7|11571.7|11589.6|11571.6|11591.9|11573.9|11587.9|11569.9|0
1669078800000|2022-11-22 01:00:00|11588.4|11570.4|11584.4|11566.4|11590.5|11572.5|11584.4|11566.4|0
1669079100000|2022-11-22 01:05:00|11584.1|11566.1|11587.4|11569.4|11591.7|11573.7|11583.7|11565.7|0
1669079400000|2022-11-22 01:10:00|11587.7|11569.7|11590.4|11572.4|11591.9|11573.9|11585.6|11567.6|0
1669079700000|2022-11-22 01:15:00|11590.7|11572.7|11589.6|11571.6|11591.5|11573.5|11586.9|11568.9|0
1669080000000|2022-11-22 01:20:00|11589.5|11571.5|11594.2|11576.2|11594.6|11576.6|11589.1|11571.1|0
1669080300000|2022-11-22 01:25:00|11594.5|11576.5|11594.1|11576.1|11598.2|11580.2|11592.9|11574.9|0
1669080600000|2022-11-22 01:30:00|11594.2|11576.2|11600.2|11582.2|11601.6|11583.6|11593.6|11575.6|0
1669080900000|2022-11-22 01:35:00|11600|11582|11601.1|11583.1|11604|11586|11598.4|11580.4|0
1669081200000|2022-11-22 01:40:00|11601|11583|11594|11576|11601.7|11583.7|11593.9|11575.9|0
1669081500000|2022-11-22 01:45:00|11594.2|11576.2|11586.1|11568.1|11595.9|11577.9|11586.1|11568.1|0
1669081800000|2022-11-22 01:50:00|11586.4|11568.4|11585|11567|11587.7|11569.7|11583.4|11565.4|0
1669082100000|2022-11-22 01:55:00|11584.9|11566.9|11584.7|11566.7|11585.7|11567.7|11582.9|11564.9|0
1669082400000|2022-11-22 02:00:00|11584|11566|11581.6|11563.6|11586.1|11568.1|11581|11563|0
1669082700000|2022-11-22 02:05:00|11581.7|11563.7|11585|11567|11586.4|11568.4|11581.7|11563.7|0
1669083000000|2022-11-22 02:10:00|11585.2|11567.2|11589.2|11571.2|11590.9|11572.9|11585.1|11567.1|0
1669083300000|2022-11-22 02:15:00|11589.4|11571.4|11589.2|11571.2|11592.2|11574.2|11588.7|11570.7|0
1669083600000|2022-11-22 02:20:00|11589.5|11571.5|11587.5|11569.5|11590.5|11572.5|11586.9|11568.9|0
1669083900000|2022-11-22 02:25:00|11587.2|11569.2|11583.2|11565.2|11588.4|11570.4|11582.9|11564.9|0
1669084200000|2022-11-22 02:30:00|11582.9|11564.9|11575.9|11557.9|11582.9|11564.9|11575.4|11557.4|0
1669084500000|2022-11-22 02:35:00|11576|11558|11577.4|11559.4|11579.9|11561.9|11576|11558|0
1669084800000|2022-11-22 02:40:00|11578|11560|11579.6|11561.6|11581.2|11563.2|11576.1|11558.1|0
1669085100000|2022-11-22 02:45:00|11579.7|11561.7|11579.5|11561.5|11580|11562|11574.1|11556.1|0
1669085400000|2022-11-22 02:50:00|11579.1|11561.1|11580.7|11562.7|11582.9|11564.9|11578|11560|0
1669085700000|2022-11-22 02:55:00|11580.6|11562.6|11585.2|11567.2|11587.4|11569.4|11580.6|11562.6|0
1669086000000|2022-11-22 03:00:00|11585.5|11567.5|11584.5|11566.5|11586.6|11568.6|11581.9|11563.9|0
1669086300000|2022-11-22 03:05:00|11584.4|11566.4|11587.7|11569.7|11588.9|11570.9|11583.5|11565.5|0
1669086600000|2022-11-22 03:10:00|11587.9|11569.9|11586.7|11568.7|11588.9|11570.9|11586.1|11568.1|0
1669086900000|2022-11-22 03:15:00|11586.5|11568.5|11587.9|11569.9|11587.9|11569.9|11583.2|11565.2|0
1669087200000|2022-11-22 03:20:00|11588.4|11570.4|11590.9|11572.9|11590.9|11572.9|11585.7|11567.7|0
1669087500000|2022-11-22 03:25:00|11591|11573|11593.7|11575.7|11594.6|11576.6|11589.9|11571.9|0
1669087800000|2022-11-22 03:30:00|11594.1|11576.1|11596.9|11578.9|11597|11579|11592.6|11574.6|0
1669088100000|2022-11-22 03:35:00|11596.7|11578.7|11594|11576|11597.4|11579.4|11593.6|11575.6|0
1669088400000|2022-11-22 03:40:00|11594.2|11576.2|11590.9|11572.9|11594.7|11576.7|11590.6|11572.6|0
1669088700000|2022-11-22 03:45:00|11591|11573|11592.2|11574.2|11592.5|11574.5|11589.4|11571.4|0
1669089000000|2022-11-22 03:50:00|11592.1|11574.1|11589.2|11571.2|11592.4|11574.4|11588.7|11570.7|0
1669089300000|2022-11-22 03:55:00|11589.1|11571.1|11588.2|11570.2|11589.4|11571.4|11587.6|11569.6|0
1669089600000|2022-11-22 04:00:00|11588.1|11570.1|11587|11569|11589|11571|11587|11569|0
1669089900000|2022-11-22 04:05:00|11587.1|11569.1|11585.7|11567.7|11587.4|11569.4|11584.9|11566.9|0
1669090200000|2022-11-22 04:10:00|11585.5|11567.5|11586.7|11568.7|11588.7|11570.7|11584.6|11566.6|0
1669090500000|2022-11-22 04:15:00|11586.6|11568.6|11587.4|11569.4|11588.7|11570.7|11586.6|11568.6|0
1669090800000|2022-11-22 04:20:00|11587.5|11569.5|11587.9|11569.9|11588.4|11570.4|11586.6|11568.6|0
1669091100000|2022-11-22 04:25:00|11588|11570|11586.7|11568.7|11588|11570|11584.7|11566.7|0
1669091400000|2022-11-22 04:30:00|11586.9|11568.9|11587.5|11569.5|11589.9|11571.9|11586.6|11568.6|0
1669091700000|2022-11-22 04:35:00|11587|11569|11586.5|11568.5|11588|11570|11586.1|11568.1|0
1669092000000|2022-11-22 04:40:00|11586.4|11568.4|11588.1|11570.1|11589.2|11571.2|11585.2|11567.2|0
1669092300000|2022-11-22 04:45:00|11588.2|11570.2|11585.9|11567.9|11588.2|11570.2|11583.6|11565.6|0
1669092600000|2022-11-22 04:50:00|11586|11568|11585.5|11567.5|11587.2|11569.2|11585.4|11567.4|0
1669092900000|2022-11-22 04:55:00|11585.4|11567.4|11582.6|11564.6|11585.5|11567.5|11582|11564|0
1669093200000|2022-11-22 05:00:00|11582.7|11564.7|11578.7|11560.7|11584.2|11566.2|11576.2|11558.2|0
1669093500000|2022-11-22 05:05:00|11578.9|11560.9|11576.1|11558.1|11578.9|11560.9|11575.4|11557.4|0
1669093800000|2022-11-22 05:10:00|11575.4|11557.4|11577.6|11559.6|11578.9|11560.9|11575.1|11557.1|0
1669094100000|2022-11-22 05:15:00|11577.9|11559.9|11578.2|11560.2|11579.7|11561.7|11574.7|11556.7|0
1669094400000|2022-11-22 05:20:00|11578|11560|11574.2|11556.2|11579|11561|11574.1|11556.1|0
1669094700000|2022-11-22 05:25:00|11573.9|11555.9|11571.7|11553.7|11573.9|11555.9|11568.1|11550.1|0
1669095000000|2022-11-22 05:30:00|11571.9|11553.9|11566.1|11548.1|11573.6|11555.6|11565.9|11547.9|0
1669095300000|2022-11-22 05:35:00|11566.6|11548.6|11564.6|11546.6|11568.1|11550.1|11563.7|11545.7|0
1669095600000|2022-11-22 05:40:00|11564.5|11546.5|11563.4|11545.4|11566.5|11548.5|11562|11544|0
1669095900000|2022-11-22 05:45:00|11563.2|11545.2|11565.7|11547.7|11566.1|11548.1|11561.9|11543.9|0
1669096200000|2022-11-22 05:50:00|11565.6|11547.6|11562.7|11544.7|11568.1|11550.1|11560.5|11542.5|0
1669096500000|2022-11-22 05:55:00|11562.9|11544.9|11561.7|11543.7|11565.7|11547.7|11560.4|11542.4|0
1669096800000|2022-11-22 06:00:00|11562.1|11544.1|11564.2|11546.2|11571|11553|11561.2|11543.2|0
1669097100000|2022-11-22 06:05:00|11564.4|11546.4|11566.2|11548.2|11566.5|11548.5|11560.7|11542.7|0
1669097400000|2022-11-22 06:10:00|11566.4|11548.4|11568.4|11550.4|11568.4|11550.4|11564.9|11546.9|0
1669097700000|2022-11-22 06:15:00|11568.1|11550.1|11565.5|11547.5|11569.1|11551.1|11565.1|11547.1|0
1669098000000|2022-11-22 06:20:00|11565.6|11547.6|11565.5|11547.5|11569.6|11551.6|11563.2|11545.2|0
1669098300000|2022-11-22 06:25:00|11565.6|11547.6|11567.6|11549.6|11569|11551|11565.1|11547.1|0
1669098600000|2022-11-22 06:30:00|11567.9|11549.9|11558.2|11540.2|11569|11551|11557|11539|0
1669098900000|2022-11-22 06:35:00|11558.1|11540.1|11561.7|11543.7|11561.7|11543.7|11556.4|11538.4|0
1669099200000|2022-11-22 06:40:00|11561.6|11543.6|11559.2|11541.2|11562.7|11544.7|11558.1|11540.1|0
1669099500000|2022-11-22 06:45:00|11559.1|11541.1|11552|11534|11560.4|11542.4|11552|11534|0
1669099800000|2022-11-22 06:50:00|11552.2|11534.2|11555.4|11537.4|11556.4|11538.4|11551|11533|0
1669100100000|2022-11-22 06:55:00|11555.7|11537.7|11556.1|11538.1|11556.4|11538.4|11551.5|11533.5|0
1669100400000|2022-11-22 07:00:00|11556.4|11538.4|11551|11533|11557.7|11539.7|11550.7|11532.7|0
1669100700000|2022-11-22 07:05:00|11551.2|11533.2|11555|11537|11558.9|11540.9|11550.7|11532.7|0
1669101000000|2022-11-22 07:10:00|11554.7|11536.7|11553.7|11535.7|11557.6|11539.6|11552.1|11534.1|0
1669101300000|2022-11-22 07:15:00|11553.5|11535.5|11548|11530|11558.1|11540.1|11545.4|11527.4|0
1669101600000|2022-11-22 07:20:00|11548.1|11530.1|11556.1|11538.1|11556.1|11538.1|11540.9|11522.9|0
1669101900000|2022-11-22 07:25:00|11556.2|11538.2|11554.2|11536.2|11558.9|11540.9|11553.5|11535.5|0
1669102200000|2022-11-22 07:30:00|11554.5|11536.5|11556.5|11538.5|11559.5|11541.5|11554|11536|0
1669102500000|2022-11-22 07:35:00|11555.9|11537.9|11554.7|11536.7|11558|11540|11553.7|11535.7|0
1669102800000|2022-11-22 07:40:00|11554.6|11536.6|11556.4|11538.4|11558|11540|11551.1|11533.1|0
1669103100000|2022-11-22 07:45:00|11556.7|11538.7|11563.5|11545.5|11566.2|11548.2|11556.5|11538.5|0
1669103400000|2022-11-22 07:50:00|11563.7|11545.7|11566.2|11548.2|11567.2|11549.2|11562.2|11544.2|0
1669103700000|2022-11-22 07:55:00|11566.7|11548.7|11562.7|11544.7|11571|11553|11562.7|11544.7|0
1669104000000|2022-11-22 08:00:00|11564.1|11546.1|11547.1|11529.1|11567|11549|11544.5|11526.5|0
1669104300000|2022-11-22 08:05:00|11549.2|11531.2|11539.7|11521.7|11556.7|11538.7|11530.6|11512.6|0
1669104600000|2022-11-22 08:10:00|11540|11522|11540.4|11522.4|11548.1|11530.1|11537|11519|0
1669104900000|2022-11-22 08:15:00|11540.6|11522.6|11551.6|11533.6|11552.2|11534.2|11540|11522|0
1669105200000|2022-11-22 08:20:00|11551.9|11533.9|11535.9|11517.9|11555.1|11537.1|11530.1|11512.1|0
1669105500000|2022-11-22 08:25:00|11535.7|11517.7|11542.2|11524.2|11550.9|11532.9|11535.4|11517.4|0
1669105800000|2022-11-22 08:30:00|11541.7|11523.7|11525.6|11507.6|11544.4|11526.4|11518.4|11500.4|0
1669106100000|2022-11-22 08:35:00|11525.2|11507.2|11522.5|11504.5|11529.2|11511.2|11514.1|11496.1|0
1669106400000|2022-11-22 08:40:00|11521.4|11503.4|11513.9|11495.9|11523.2|11505.2|11505.6|11487.6|0
1669106700000|2022-11-22 08:45:00|11513.7|11495.7|11524.2|11506.2|11526.9|11508.9|11511.5|11493.5|0
1669107000000|2022-11-22 08:50:00|11524|11506|11529.1|11511.1|11529.9|11511.9|11520.5|11502.5|0
1669107300000|2022-11-22 08:55:00|11529.5|11511.5|11532|11514|11534.5|11516.5|11525|11507|0
1669107600000|2022-11-22 09:00:00|11531.4|11513.4|11547.4|11529.4|11547.4|11529.4|11530.5|11512.5|0
1669107900000|2022-11-22 09:05:00|11548.7|11530.7|11540|11522|11549|11531|11539.6|11521.6|0
1669108200000|2022-11-22 09:10:00|11539.6|11521.6|11538.4|11520.4|11541.6|11523.6|11534.4|11516.4|0
1669108500000|2022-11-22 09:15:00|11538.2|11520.2|11544.5|11526.5|11545.7|11527.7|11536.6|11518.6|0
1669108800000|2022-11-22 09:20:00|11543.6|11525.6|11555.2|11537.2|11555.7|11537.7|11541|11523|0
1669109100000|2022-11-22 09:25:00|11556.2|11538.2|11567|11549|11567.9|11549.9|11552.2|11534.2|0
1669109400000|2022-11-22 09:30:00|11566.9|11548.9|11584.1|11566.1|11587.7|11569.7|11566.9|11548.9|0
1669109700000|2022-11-22 09:35:00|11584.2|11566.2|11599.2|11581.2|11602|11584|11582|11564|0
1669110000000|2022-11-22 09:40:00|11599|11581|11596.9|11578.9|11601.6|11583.6|11594|11576|0
1669110300000|2022-11-22 09:45:00|11597.5|11579.5|11587.9|11569.9|11598.6|11580.6|11586.9|11568.9|0
1669110600000|2022-11-22 09:50:00|11588|11570|11593.7|11575.7|11594.9|11576.9|11587.5|11569.5|0
1669110900000|2022-11-22 09:55:00|11594|11576|11593.4|11575.4|11597|11579|11592.7|11574.7|0
1669111200000|2022-11-22 10:00:00|11593.6|11575.6|11588.7|11570.7|11597.4|11579.4|11587.6|11569.6|0
1669111500000|2022-11-22 10:05:00|11589|11571|11586.2|11568.2|11591.4|11573.4|11585|11567|0
1669111800000|2022-11-22 10:10:00|11586.6|11568.6|11587.2|11569.2|11588.9|11570.9|11582.1|11564.1|0
1669112100000|2022-11-22 10:15:00|11587.7|11569.7|11587.7|11569.7|11591.4|11573.4|11585.7|11567.7|0
1669112400000|2022-11-22 10:20:00|11585|11567|11584.1|11566.1|11587.2|11569.2|11576.9|11558.9|0
1669112700000|2022-11-22 10:25:00|11584.4|11566.4|11577.2|11559.2|11585|11567|11577.2|11559.2|0
1669113000000|2022-11-22 10:30:00|11577.5|11559.5|11576.6|11558.6|11581.7|11563.7|11576.1|11558.1|0
1669113300000|2022-11-22 10:35:00|11577|11559|11582.7|11564.7|11582.7|11564.7|11576.7|11558.7|0
1669113600000|2022-11-22 10:40:00|11582.9|11564.9|11580|11562|11584.9|11566.9|11580|11562|0
1669113900000|2022-11-22 10:45:00|11580.1|11562.1|11574.7|11556.7|11581|11563|11574.7|11556.7|0
1669114200000|2022-11-22 10:50:00|11574.6|11556.6|11581.2|11563.2|11581.2|11563.2|11574.1|11556.1|0
1669114500000|2022-11-22 10:55:00|11581.4|11563.4|11586.2|11568.2|11587.9|11569.9|11581.2|11563.2|0
1669114800000|2022-11-22 11:00:00|11586.1|11568.1|11591|11573|11592.6|11574.6|11586.1|11568.1|0
1669115100000|2022-11-22 11:05:00|11591.4|11573.4|11582.9|11564.9|11591.5|11573.5|11582.7|11564.7|0
1669115400000|2022-11-22 11:10:00|11582.7|11564.7|11563.7|11545.7|11587.1|11569.1|11558.7|11540.7|0
1669115700000|2022-11-22 11:15:00|11563.1|11545.1|11577.9|11559.9|11579.7|11561.7|11556.5|11538.5|0
1669116000000|2022-11-22 11:20:00|11578|11560|11578.6|11560.6|11580.2|11562.2|11573.2|11555.2|0
1669116300000|2022-11-22 11:25:00|11578.7|11560.7|11577.7|11559.7|11582.7|11564.7|11577|11559|0
1669116600000|2022-11-22 11:30:00|11577.6|11559.6|11574.2|11556.2|11581.2|11563.2|11572.6|11554.6|0
1669116900000|2022-11-22 11:35:00|11574.4|11556.4|11557.6|11539.6|11577.4|11559.4|11554|11536|0
1669117200000|2022-11-22 11:40:00|11557.4|11539.4|11552|11534|11563.4|11545.4|11551.4|11533.4|0
1669117500000|2022-11-22 11:45:00|11551.1|11533.1|11549.1|11531.1|11557.1|11539.1|11544.6|11526.6|0
1669117800000|2022-11-22 11:50:00|11549.2|11531.2|11552.1|11534.1|11553.6|11535.6|11547.5|11529.5|0
1669118100000|2022-11-22 11:55:00|11552.2|11534.2|11563.2|11545.2|11563.9|11545.9|11551|11533|0
1669118400000|2022-11-22 12:00:00|11562.7|11544.7|11564.2|11546.2|11564.2|11546.2|11557.9|11539.9|0
1669118700000|2022-11-22 12:05:00|11564.7|11546.7|11568.4|11550.4|11568.4|11550.4|11560.1|11542.1|0
1669119000000|2022-11-22 12:10:00|11568.2|11550.2|11577.7|11559.7|11577.9|11559.9|11567.7|11549.7|0
1669119300000|2022-11-22 12:15:00|11577.5|11559.5|11577.4|11559.4|11579.4|11561.4|11571.9|11553.9|0
1669119600000|2022-11-22 12:20:00|11577.2|11559.2|11581.6|11563.6|11584.2|11566.2|11574.1|11556.1|0
1669119900000|2022-11-22 12:25:00|11581.5|11563.5|11586.7|11568.7|11588.9|11570.9|11581.5|11563.5|0
1669120200000|2022-11-22 12:30:00|11586.6|11568.6|11582.1|11564.1|11592.4|11574.4|11580.7|11562.7|0
1669120500000|2022-11-22 12:35:00|11581.7|11563.7|11581.2|11563.2|11586|11568|11581|11563|0
1669120800000|2022-11-22 12:40:00|11581.1|11563.1|11579|11561|11581.5|11563.5|11575.9|11557.9|0
1669121100000|2022-11-22 12:45:00|11579.1|11561.1|11583.2|11565.2|11586|11568|11577.2|11559.2|0
1669121400000|2022-11-22 12:50:00|11582.2|11564.2|11587.1|11569.1|11591.2|11573.2|11582.2|11564.2|0
1669121700000|2022-11-22 12:55:00|11585.2|11567.2|11586.9|11568.9|11588|11570|11580.1|11562.1|0
1669122000000|2022-11-22 13:00:00|11586.2|11568.2|11604|11586|11609.1|11591.1|11586|11568|0
1669122300000|2022-11-22 13:05:00|11603.9|11585.9|11600.6|11582.6|11606.6|11588.6|11599.9|11581.9|0
1669122600000|2022-11-22 13:10:00|11600.4|11582.4|11602.9|11584.9|11604.9|11586.9|11597|11579|0
1669122900000|2022-11-22 13:15:00|11603.4|11585.4|11604.9|11586.9|11612.4|11594.4|11600|11582|0
1669123200000|2022-11-22 13:20:00|11603.6|11585.6|11593.6|11575.6|11609.9|11591.9|11593.6|11575.6|0
1669123500000|2022-11-22 13:25:00|11593.5|11575.5|11593.7|11575.7|11598.4|11580.4|11590.6|11572.6|0
1669123800000|2022-11-22 13:30:00|11594.1|11576.1|11595.5|11577.5|11599.2|11581.2|11592.1|11574.1|0
1669124100000|2022-11-22 13:35:00|11596.7|11578.7|11594|11576|11601.6|11583.6|11592.1|11574.1|0
1669124400000|2022-11-22 13:40:00|11593.6|11575.6|11594.9|11576.9|11600.6|11582.6|11593.6|11575.6|0
1669124700000|2022-11-22 13:45:00|11595|11577|11609.1|11591.1|11612|11594|11591.4|11573.4|0
1669125000000|2022-11-22 13:50:00|11609.6|11591.6|11611.7|11593.7|11619.6|11601.6|11608.2|11590.2|0
1669125300000|2022-11-22 13:55:00|11611.9|11593.9|11615.4|11597.4|11615.9|11597.9|11607.9|11589.9|0
1669125600000|2022-11-22 14:00:00|11616.4|11598.4|11604.9|11586.9|11620|11602|11604.4|11586.4|0
1669125900000|2022-11-22 14:05:00|11605.1|11587.1|11599.9|11581.9|11608.6|11590.6|11598.7|11580.7|0
1669126200000|2022-11-22 14:10:00|11600|11582|11602|11584|11607.6|11589.6|11598.4|11580.4|0
1669126500000|2022-11-22 14:15:00|11602.1|11584.1|11607.9|11589.9|11608.7|11590.7|11595.9|11577.9|0
1669126800000|2022-11-22 14:20:00|11607.7|11589.7|11601.2|11583.2|11609.4|11591.4|11597.2|11579.2|0
1669127100000|2022-11-22 14:25:00|11599.4|11581.4|11596.6|11578.6|11600.9|11582.9|11590|11572|0
1669127400000|2022-11-22 14:30:00|11601.1|11583.1|11571.6|11553.6|11605.6|11587.6|11567.6|11549.6|0
1669127700000|2022-11-22 14:35:00|11573.4|11555.4|11530.4|11512.4|11580.4|11562.4|11530.4|11512.4|0
1669128000000|2022-11-22 14:40:00|11531.6|11513.6|11516.1|11498.1|11539.4|11521.4|11507|11489|0
1669128300000|2022-11-22 14:45:00|11514.6|11496.6|11522.4|11504.4|11529.9|11511.9|11507.1|11489.1|0
1669128600000|2022-11-22 14:50:00|11521.4|11503.4|11516.9|11498.9|11530.9|11512.9|11511.2|11493.2|0
1669128900000|2022-11-22 14:55:00|11516.6|11498.6|11524.9|11506.9|11536.9|11518.9|11515.4|11497.4|0
1669129200000|2022-11-22 15:00:00|11520.9|11502.9|11550.1|11532.1|11560.1|11542.1|11518.9|11500.9|0
1669129500000|2022-11-22 15:05:00|11549|11531|11560.1|11542.1|11572.1|11554.1|11547.9|11529.9|0
1669129800000|2022-11-22 15:10:00|11560.4|11542.4|11590.6|11572.6|11592.4|11574.4|11558.9|11540.9|0
1669130100000|2022-11-22 15:15:00|11591.6|11573.6|11588.1|11570.1|11597.1|11579.1|11582.1|11564.1|0
1669130400000|2022-11-22 15:20:00|11587.9|11569.9|11588.4|11570.4|11593.9|11575.9|11584.5|11566.5|0
1669130700000|2022-11-22 15:25:00|11588.5|11570.5|11590.4|11572.4|11595.6|11577.6|11576.6|11558.6|0
1669131000000|2022-11-22 15:30:00|11590.7|11572.7|11585.4|11567.4|11606.1|11588.1|11574.4|11556.4|0
1669131300000|2022-11-22 15:35:00|11585.5|11567.5|11571.6|11553.6|11594.4|11576.4|11568.9|11550.9|0
1669131600000|2022-11-22 15:40:00|11573.4|11555.4|11589.9|11571.9|11594.1|11576.1|11563.6|11545.6|0
1669131900000|2022-11-22 15:45:00|11590.6|11572.6|11624.1|11606.1|11629.4|11611.4|11585.5|11567.5|0
1669132200000|2022-11-22 15:50:00|11625.1|11607.1|11624.4|11606.4|11634.1|11616.1|11621.4|11603.4|0
1669132500000|2022-11-22 15:55:00|11624.6|11606.6|11633.6|11615.6|11636.2|11618.2|11617.6|11599.6|0
1669132800000|2022-11-22 16:00:00|11635.2|11617.2|11618.1|11600.1|11636.4|11618.4|11616.4|11598.4|0
1669133100000|2022-11-22 16:05:00|11617.6|11599.6|11628.4|11610.4|11631.4|11613.4|11612.4|11594.4|0
1669133400000|2022-11-22 16:10:00|11629.1|11611.1|11621.9|11603.9|11638.1|11620.1|11618.4|11600.4|0
1669133700000|2022-11-22 16:15:00|11623.6|11605.6|11627.5|11609.5|11627.5|11609.5|11605.1|11587.1|0
1669134000000|2022-11-22 16:20:00|11627.1|11609.1|11626.1|11608.1|11633.1|11615.1|11618.4|11600.4|0
1669134300000|2022-11-22 16:25:00|11625.9|11607.9|11624.1|11606.1|11635.2|11617.2|11617.9|11599.9|0
1669134600000|2022-11-22 16:30:00|11624.6|11606.6|11614|11596|11625.2|11607.2|11602.5|11584.5|0
1669134900000|2022-11-22 16:35:00|11614.1|11596.1|11614.1|11596.1|11615.7|11597.7|11599.1|11581.1|0
1669135200000|2022-11-22 16:40:00|11613.9|11595.9|11610.9|11592.9|11625.1|11607.1|11610|11592|0
1669135500000|2022-11-22 16:45:00|11610.6|11592.6|11615.1|11597.1|11616.5|11598.5|11605.9|11587.9|0
1669135800000|2022-11-22 16:50:00|11615.9|11597.9|11620.2|11602.2|11621.4|11603.4|11604.9|11586.9|0
1669136100000|2022-11-22 16:55:00|11619.4|11601.4|11626.6|11608.6|11630.1|11612.1|11616.9|11598.9|0
1669136400000|2022-11-22 17:00:00|11626.1|11608.1|11637.2|11619.2|11643.4|11625.4|11624.6|11606.6|0
1669136700000|2022-11-22 17:05:00|11635.6|11617.6|11634.6|11616.6|11639.4|11621.4|11624.9|11606.9|0
1669137000000|2022-11-22 17:10:00|11634.4|11616.4|11638.6|11620.6|11645.6|11627.6|11633.7|11615.7|0
1669137300000|2022-11-22 17:15:00|11641.6|11623.6|11645.7|11627.7|11650.1|11632.1|11639.9|11621.9|0
1669137600000|2022-11-22 17:20:00|11645.9|11627.9|11634.9|11616.9|11646.2|11628.2|11629.6|11611.6|0
1669137900000|2022-11-22 17:25:00|11634.4|11616.4|11635.4|11617.4|11637|11619|11628.1|11610.1|0
1669138200000|2022-11-22 17:30:00|11634.9|11616.9|11636.4|11618.4|11640.7|11622.7|11629.6|11611.6|0
1669138500000|2022-11-22 17:35:00|11637|11619|11641.6|11623.6|11642.4|11624.4|11635.9|11617.9|0
1669138800000|2022-11-22 17:40:00|11640.8|11622.8|11643.1|11625.1|11643.3|11625.3|11628.3|11610.3|0
1669139100000|2022-11-22 17:45:00|11643.2|11625.2|11638.8|11620.8|11645.8|11627.8|11638.8|11620.8|0
1669139400000|2022-11-22 17:50:00|11638.7|11620.7|11633.8|11615.8|11640.8|11622.8|11629.6|11611.6|0
1669139700000|2022-11-22 17:55:00|11633.7|11615.7|11636.3|11618.3|11638.8|11620.8|11631.1|11613.1|0
1669140000000|2022-11-22 18:00:00|11636.4|11618.4|11639.8|11621.8|11646.2|11628.2|11626.6|11608.6|0
1669140300000|2022-11-22 18:05:00|11639.9|11621.9|11660.8|11642.8|11662.6|11644.6|11633.3|11615.3|0
1669140600000|2022-11-22 18:10:00|11661.1|11643.1|11670.1|11652.1|11671.1|11653.1|11659.3|11641.3|0
1669140900000|2022-11-22 18:15:00|11669.8|11651.8|11672.6|11654.6|11673.9|11655.9|11666.3|11648.3|0
1669141200000|2022-11-22 18:20:00|11672.1|11654.1|11670.4|11652.4|11674.1|11656.1|11664.6|11646.6|0
1669141500000|2022-11-22 18:25:00|11670.8|11652.8|11671.1|11653.1|11675.1|11657.1|11668.1|11650.1|0
1669141800000|2022-11-22 18:30:00|11673.3|11655.3|11676.1|11658.1|11679.7|11661.7|11672.2|11654.2|0
1669142100000|2022-11-22 18:35:00|11676.2|11658.2|11672.3|11654.3|11676.2|11658.2|11666.7|11648.7|0
1669142400000|2022-11-22 18:40:00|11672.1|11654.1|11671.2|11653.2|11675.3|11657.3|11667.7|11649.7|0
1669142700000|2022-11-22 18:45:00|11671.9|11653.9|11677.3|11659.3|11678.7|11660.7|11671.8|11653.8|0
1669143000000|2022-11-22 18:50:00|11677.2|11659.2|11680.6|11662.6|11681.9|11663.9|11675.9|11657.9|0
1669143300000|2022-11-22 18:55:00|11680.8|11662.8|11680.6|11662.6|11682.2|11664.2|11677.7|11659.7|0
1669143600000|2022-11-22 19:00:00|11680.7|11662.7|11679.6|11661.6|11688.2|11670.2|11669.9|11651.9|0
1669143900000|2022-11-22 19:05:00|11679.1|11661.1|11663.3|11645.3|11680.1|11662.1|11662.4|11644.4|0
1669144200000|2022-11-22 19:10:00|11663.6|11645.6|11659.2|11641.2|11669.3|11651.3|11657.1|11639.1|0
1669144500000|2022-11-22 19:15:00|11658.9|11640.9|11660.6|11642.6|11664.9|11646.9|11657.2|11639.2|0
1669144800000|2022-11-22 19:20:00|11659.7|11641.7|11666.8|11648.8|11667.9|11649.9|11659.3|11641.3|0
1669145100000|2022-11-22 19:25:00|11667.1|11649.1|11668.1|11650.1|11671.3|11653.3|11663.3|11645.3|0
1669145400000|2022-11-22 19:30:00|11668.4|11650.4|11664.1|11646.1|11668.8|11650.8|11660.8|11642.8|0
1669145700000|2022-11-22 19:35:00|11664.2|11646.2|11682.8|11664.8|11684.8|11666.8|11664.2|11646.2|0
1669146000000|2022-11-22 19:40:00|11683.1|11665.1|11663.8|11645.8|11683.8|11665.8|11663.6|11645.6|0
1669146300000|2022-11-22 19:45:00|11664.1|11646.1|11675.6|11657.6|11675.8|11657.8|11664.1|11646.1|0
1669146600000|2022-11-22 19:50:00|11675.3|11657.3|11683.8|11665.8|11685.9|11667.9|11673.8|11655.8|0
1669146900000|2022-11-22 19:55:00|11683.4|11665.4|11681.4|11663.4|11685.7|11667.7|11678.3|11660.3|0
1669147200000|2022-11-22 20:00:00|11681.6|11663.6|11700.1|11682.1|11700.7|11682.7|11679.1|11661.1|0
1669147500000|2022-11-22 20:05:00|11699.8|11681.8|11698.8|11680.8|11701.7|11683.7|11695.1|11677.1|0
1669147800000|2022-11-22 20:10:00|11698.3|11680.3|11702.8|11684.8|11703.7|11685.7|11691.6|11673.6|0
1669148100000|2022-11-22 20:15:00|11702.7|11684.7|11696.6|11678.6|11705.2|11687.2|11695.6|11677.6|0
1669148400000|2022-11-22 20:20:00|11697.2|11679.2|11710.5|11692.5|11710.5|11692.5|11697.2|11679.2|0
1669148700000|2022-11-22 20:25:00|11710.2|11692.2|11710.4|11692.4|11713.2|11695.2|11705|11687|0
1669149000000|2022-11-22 20:30:00|11710.2|11692.2|11720|11702|11720.6|11702.6|11708|11690|0
1669149300000|2022-11-22 20:35:00|11720.1|11702.1|11721|11703|11723.1|11705.1|11716.4|11698.4|0
1669149600000|2022-11-22 20:40:00|11720.7|11702.7|11717.2|11699.2|11721.1|11703.1|11716|11698|0
1669149900000|2022-11-22 20:45:00|11716|11698|11721.9|11703.9|11723.9|11705.9|11716|11698|0
1669150200000|2022-11-22 20:50:00|11725.7|11707.7|11726.1|11708.1|11731.5|11713.5|11713.2|11695.2|0
1669150500000|2022-11-22 20:55:00|11726.7|11708.7|11732.4|11714.4|11741.4|11723.4|11719.7|11701.7|0
1669150800000|2022-11-22 21:00:00|11733.7|11715.7|11729.3|11711.3|11736|11718|11725.8|11707.8|0
1669151100000|2022-11-22 21:05:00|11728.8|11710.8|11723.5|11705.5|11729.8|11711.8|11722.3|11704.3|0
1669151400000|2022-11-22 21:10:00|11723.3|11705.3|11726.5|11708.5|11727.5|11709.5|11720.5|11702.5|0
1669151700000|2022-11-22 21:15:00|11726|11708|11723.6|11705.6|11727.6|11709.6|11722.7|11704.7|0
1669152000000|2022-11-22 21:20:00|11723.7|11705.7|11721.3|11703.3|11724.5|11706.5|11721.3|11703.3|0
1669152300000|2022-11-22 21:25:00|11721.1|11703.1|11722.8|11704.8|11723.1|11705.1|11719.1|11701.1|0
1669152600000|2022-11-22 21:30:00|11723|11705|11721|11703|11723.1|11705.1|11719.6|11701.6|0
1669152900000|2022-11-22 21:35:00|11720.8|11702.8|11720.7|11702.7|11722.3|11704.3|11720|11702|0
1669153200000|2022-11-22 21:40:00|11720.3|11702.3|11718.8|11700.8|11720.3|11702.3|11717.6|11699.6|0
1669153500000|2022-11-22 21:45:00|11718.5|11700.5|11720.7|11702.7|11720.7|11702.7|11715.7|11697.7|0
1669153800000|2022-11-22 21:50:00|11720.6|11702.6|11719.8|11701.8|11722.5|11704.5|11719.2|11701.2|0
1669154100000|2022-11-22 21:55:00|11720|11702|11721.3|11703.3|11722.2|11704.2|11719.1|11701.1|0
1669154400000|2022-11-22 22:00:00|11721.4|11703.4|11721|11703|11722|11704|11719|11701|0
1669154700000|2022-11-22 22:05:00|11720.9|11702.9|11721.8|11703.8|11722.4|11704.4|11720.9|11702.9|0
1669155000000|2022-11-22 22:10:00|11721.9|11703.9|11722.6|11704.6|11722.6|11704.6|11721.7|11703.7|0
1669155300000|2022-11-22 22:15:00|11722.7|11704.7|11723.5|11705.5|11723.7|11705.7|11722.7|11704.7|0
1669155600000|2022-11-22 22:20:00|11723.6|11705.6|11723.9|11705.9|11723.9|11705.9|11722.8|11704.8|0
1669155900000|2022-11-22 22:25:00|11723.5|11705.5|11723.3|11705.3|11723.8|11705.8|11723.1|11705.1|0
1669156200000|2022-11-22 22:30:00|11722.8|11704.8|11723.6|11705.6|11723.7|11705.7|11722.8|11704.8|0
1669156500000|2022-11-22 22:35:00|11723.5|11705.5|11723.8|11705.8|11723.8|11705.8|11723.4|11705.4|0
1669156800000|2022-11-22 22:40:00|11723.9|11705.9|11724.3|11706.3|11724.3|11706.3|11723.6|11705.6|0
1669157100000|2022-11-22 22:45:00|11724.2|11706.2|11724|11706|11725.1|11707.1|11724|11706|0
1669157400000|2022-11-22 22:50:00|11724.1|11706.1|11726|11708|11727.1|11709.1|11724|11706|0
1669157700000|2022-11-22 22:55:00|11725.9|11707.9|11726.8|11708.8|11728|11710|11725.7|11707.7|0
1669158000000|2022-11-22 23:00:00|11726.2|11708.2|11725.7|11707.7|11733.1|11715.1|11723.6|11705.6|0
1669158300000|2022-11-22 23:05:00|11725.8|11707.8|11724.2|11706.2|11726.6|11708.6|11722.5|11704.5|0
1669158600000|2022-11-22 23:10:00|11724.8|11706.8|11727.3|11709.3|11729.5|11711.5|11724.6|11706.6|0
1669158900000|2022-11-22 23:15:00|11727.2|11709.2|11728.1|11710.1|11729.8|11711.8|11725|11707|0
1669159200000|2022-11-22 23:20:00|11728.2|11710.2|11730.2|11712.2|11732.1|11714.1|11727.6|11709.6|0
1669159500000|2022-11-22 23:25:00|11730.5|11712.5|11727.7|11709.7|11731.1|11713.1|11726.6|11708.6|0
1669159800000|2022-11-22 23:30:00|11727.8|11709.8|11723.6|11705.6|11730|11712|11723.5|11705.5|0
1669160100000|2022-11-22 23:35:00|11724.3|11706.3|11723.8|11705.8|11725.5|11707.5|11723.3|11705.3|0
1669160400000|2022-11-22 23:40:00|11723.6|11705.6|11722.7|11704.7|11725.2|11707.2|11721.5|11703.5|0
1669160700000|2022-11-22 23:45:00|11722.8|11704.8|11722.3|11704.3|11723|11705|11720.5|11702.5|0
1669161000000|2022-11-22 23:50:00|11722.1|11704.1|11721.5|11703.5|11722.3|11704.3|11720.3|11702.3|0
1669161300000|2022-11-22 23:55:00|11721.6|11703.6|11726.6|11708.6|11728|11710|11721|11703|0
1669161600000|2022-11-23 00:00:00|11726.7|11708.7|11735.3|11717.3|11735.3|11717.3|11726.7|11708.7|0
1669161900000|2022-11-23 00:05:00|11735.5|11717.5|11730.5|11712.5|11737.6|11719.6|11730|11712|0
1669162200000|2022-11-23 00:10:00|11730.8|11712.8|11732.6|11714.6|11733|11715|11729.5|11711.5|0
1669162500000|2022-11-23 00:15:00|11732.5|11714.5|11727.7|11709.7|11734.6|11716.6|11727.5|11709.5|0
1669162800000|2022-11-23 00:20:00|11727.3|11709.3|11727.5|11709.5|11730.3|11712.3|11727.1|11709.1|0
1669163100000|2022-11-23 00:25:00|11727.6|11709.6|11727.2|11709.2|11729.6|11711.6|11727.1|11709.1|0
1669163400000|2022-11-23 00:30:00|11727.3|11709.3|11728.2|11710.2|11729|11711|11726.6|11708.6|0
1669163700000|2022-11-23 00:35:00|11728.3|11710.3|11725.6|11707.6|11728.8|11710.8|11725.5|11707.5|0
1669164000000|2022-11-23 00:40:00|11725.5|11707.5|11722.5|11704.5|11726|11708|11722|11704|0
1669164300000|2022-11-23 00:45:00|11722.6|11704.6|11722.8|11704.8|11724.6|11706.6|11721.5|11703.5|0
1669164600000|2022-11-23 00:50:00|11723|11705|11720.3|11702.3|11725.2|11707.2|11720.1|11702.1|0
1669164900000|2022-11-23 00:55:00|11720|11702|11720.3|11702.3|11721.6|11703.6|11718.5|11700.5|0
1669165200000|2022-11-23 01:00:00|11719.3|11701.3|11717.3|11699.3|11720.2|11702.2|11714.3|11696.3|0
1669165500000|2022-11-23 01:05:00|11716.8|11698.8|11715.1|11697.1|11718.6|11700.6|11714.7|11696.7|0
1669165800000|2022-11-23 01:10:00|11714.8|11696.8|11711.2|11693.2|11716.7|11698.7|11710.5|11692.5|0
1669166100000|2022-11-23 01:15:00|11711.1|11693.1|11711.7|11693.7|11712.6|11694.6|11708.8|11690.8|0
1669166400000|2022-11-23 01:20:00|11711.1|11693.1|11708.5|11690.5|11711.7|11693.7|11706.1|11688.1|0
1669166700000|2022-11-23 01:25:00|11707.8|11689.8|11711|11693|11714|11696|11707.6|11689.6|0
1669167000000|2022-11-23 01:30:00|11710.3|11692.3|11709.7|11691.7|11711|11693|11705.6|11687.6|0
1669167300000|2022-11-23 01:35:00|11710.3|11692.3|11710.7|11692.7|11712.7|11694.7|11708.5|11690.5|0
1669167600000|2022-11-23 01:40:00|11710.6|11692.6|11711.3|11693.3|11716.3|11698.3|11709.8|11691.8|0
1669167900000|2022-11-23 01:45:00|11711.5|11693.5|11708.5|11690.5|11714|11696|11706.5|11688.5|0
1669168200000|2022-11-23 01:50:00|11708.3|11690.3|11709.5|11691.5|11710.7|11692.7|11707.3|11689.3|0
1669168500000|2022-11-23 01:55:00|11709.6|11691.6|11711.2|11693.2|11716.2|11698.2|11709.3|11691.3|0
1669168800000|2022-11-23 02:00:00|11711.6|11693.6|11714.1|11696.1|11716|11698|11711.1|11693.1|0
1669169100000|2022-11-23 02:05:00|11713.8|11695.8|11713.7|11695.7|11714.3|11696.3|11710.8|11692.8|0
1669169400000|2022-11-23 02:10:00|11713.3|11695.3|11711.6|11693.6|11713.7|11695.7|11710.5|11692.5|0
1669169700000|2022-11-23 02:15:00|11711.5|11693.5|11709.3|11691.3|11713.7|11695.7|11709.1|11691.1|0
1669170000000|2022-11-23 02:20:00|11709.2|11691.2|11706.8|11688.8|11711.3|11693.3|11705.5|11687.5|0
1669170300000|2022-11-23 02:25:00|11707|11689|11709.3|11691.3|11711.3|11693.3|11706|11688|0
1669170600000|2022-11-23 02:30:00|11709.5|11691.5|11709.7|11691.7|11711.1|11693.1|11708.8|11690.8|0
1669170900000|2022-11-23 02:35:00|11709.6|11691.6|11710.6|11692.6|11712.6|11694.6|11709.1|11691.1|0
1669171200000|2022-11-23 02:40:00|11710.5|11692.5|11708|11690|11710.7|11692.7|11705.1|11687.1|0
1669171500000|2022-11-23 02:45:00|11708.1|11690.1|11711.1|11693.1|11711.6|11693.6|11707.2|11689.2|0
1669171800000|2022-11-23 02:50:00|11710.8|11692.8|11713.8|11695.8|11714.2|11696.2|11710.8|11692.8|0
1669172100000|2022-11-23 02:55:00|11714.1|11696.1|11718.5|11700.5|11718.5|11700.5|11714.1|11696.1|0
1669172400000|2022-11-23 03:00:00|11718.1|11700.1|11713.3|11695.3|11718.2|11700.2|11713.1|11695.1|0
1669172700000|2022-11-23 03:05:00|11712.7|11694.7|11713|11695|11714.1|11696.1|11712|11694|0
1669173000000|2022-11-23 03:10:00|11713.1|11695.1|11712.5|11694.5|11714.3|11696.3|11712|11694|0
1669173300000|2022-11-23 03:15:00|11712.2|11694.2|11712.6|11694.6|11713.5|11695.5|11711.5|11693.5|0
1669173600000|2022-11-23 03:20:00|11712.7|11694.7|11713.1|11695.1|11715|11697|11712.1|11694.1|0
1669173900000|2022-11-23 03:25:00|11713|11695|11713.3|11695.3|11713.7|11695.7|11712|11694|0
1669174200000|2022-11-23 03:30:00|11713.5|11695.5|11716.2|11698.2|11716.6|11698.6|11713.2|11695.2|0
1669174500000|2022-11-23 03:35:00|11716.3|11698.3|11714.3|11696.3|11716.7|11698.7|11714.2|11696.2|0
1669174800000|2022-11-23 03:40:00|11714.2|11696.2|11714.8|11696.8|11715.7|11697.7|11714.2|11696.2|0
1669175100000|2022-11-23 03:45:00|11715.1|11697.1|11717.6|11699.6|11718.1|11700.1|11715|11697|0
1669175400000|2022-11-23 03:50:00|11717.5|11699.5|11713.1|11695.1|11718.5|11700.5|11713|11695|0
1669175700000|2022-11-23 03:55:00|11713.8|11695.8|11710|11692|11714|11696|11707.7|11689.7|0
1669176000000|2022-11-23 04:00:00|11710.1|11692.1|11704.7|11686.7|11710.2|11692.2|11702.1|11684.1|0
1669176300000|2022-11-23 04:05:00|11704.5|11686.5|11706|11688|11706.2|11688.2|11702.3|11684.3|0
1669176600000|2022-11-23 04:10:00|11705.8|11687.8|11708.1|11690.1|11709.8|11691.8|11705|11687|0
1669176900000|2022-11-23 04:15:00|11708.2|11690.2|11709|11691|11709.3|11691.3|11706.5|11688.5|0
1669177200000|2022-11-23 04:20:00|11708.8|11690.8|11708.3|11690.3|11709.1|11691.1|11707|11689|0
1669177500000|2022-11-23 04:25:00|11708.5|11690.5|11708.2|11690.2|11709.5|11691.5|11707.8|11689.8|0
1669177800000|2022-11-23 04:30:00|11708.3|11690.3|11709.2|11691.2|11710.1|11692.1|11708.2|11690.2|0
1669178100000|2022-11-23 04:35:00|11709.1|11691.1|11709.2|11691.2|11709.5|11691.5|11706.1|11688.1|0
1669178400000|2022-11-23 04:40:00|11709.1|11691.1|11709.7|11691.7|11712.3|11694.3|11709.1|11691.1|0
1669178700000|2022-11-23 04:45:00|11710|11692|11708.5|11690.5|11710|11692|11707.8|11689.8|0
1669179000000|2022-11-23 04:50:00|11708.3|11690.3|11708.8|11690.8|11711|11693|11708.2|11690.2|0
1669179300000|2022-11-23 04:55:00|11709|11691|11709.6|11691.6|11709.7|11691.7|11708.2|11690.2|0
1669179600000|2022-11-23 05:00:00|11709.7|11691.7|11707.8|11689.8|11712.3|11694.3|11707.7|11689.7|0
1669179900000|2022-11-23 05:05:00|11707.6|11689.6|11709.1|11691.1|11710.7|11692.7|11707.6|11689.6|0
1669180200000|2022-11-23 05:10:00|11708.5|11690.5|11709.8|11691.8|11710.2|11692.2|11707|11689|0
1669180500000|2022-11-23 05:15:00|11709.7|11691.7|11709|11691|11711.8|11693.8|11708.6|11690.6|0
1669180800000|2022-11-23 05:20:00|11709.2|11691.2|11714|11696|11714.2|11696.2|11708.6|11690.6|0
1669181100000|2022-11-23 05:25:00|11713.6|11695.6|11714.5|11696.5|11715|11697|11712|11694|0
1669181400000|2022-11-23 05:30:00|11714.6|11696.6|11711.3|11693.3|11715.2|11697.2|11710.1|11692.1|0
1669181700000|2022-11-23 05:35:00|11711.5|11693.5|11714|11696|11715.3|11697.3|11710.8|11692.8|0
1669182000000|2022-11-23 05:40:00|11714.1|11696.1|11722.3|11704.3|11722.3|11704.3|11713.6|11695.6|0
1669182300000|2022-11-23 05:45:00|11722.2|11704.2|11719.2|11701.2|11722.2|11704.2|11718.1|11700.1|0
1669182600000|2022-11-23 05:50:00|11719.1|11701.1|11721.6|11703.6|11723.2|11705.2|11718.1|11700.1|0
1669182900000|2022-11-23 05:55:00|11721.5|11703.5|11723.2|11705.2|11724.2|11706.2|11720|11702|0
1669183200000|2022-11-23 06:00:00|11723.3|11705.3|11725.7|11707.7|11730.1|11712.1|11723.3|11705.3|0
1669183500000|2022-11-23 06:05:00|11726.1|11708.1|11721.1|11703.1|11727.1|11709.1|11720.5|11702.5|0
1669183800000|2022-11-23 06:10:00|11720.5|11702.5|11720.3|11702.3|11721|11703|11717.2|11699.2|0
1669184100000|2022-11-23 06:15:00|11720.5|11702.5|11719|11701|11722.6|11704.6|11718.7|11700.7|0
1669184400000|2022-11-23 06:20:00|11720.2|11702.2|11717.5|11699.5|11720.7|11702.7|11717.5|11699.5|0
1669184700000|2022-11-23 06:25:00|11717.6|11699.6|11714|11696|11718.1|11700.1|11710|11692|0
1669185000000|2022-11-23 06:30:00|11714.1|11696.1|11715.8|11697.8|11716.3|11698.3|11712.3|11694.3|0
1669185300000|2022-11-23 06:35:00|11716.3|11698.3|11716.1|11698.1|11716.5|11698.5|11715.1|11697.1|0
1669185600000|2022-11-23 06:40:00|11716|11698|11718|11700|11718.3|11700.3|11715|11697|0
1669185900000|2022-11-23 06:45:00|11717.8|11699.8|11718.5|11700.5|11718.6|11700.6|11716|11698|0
1669186200000|2022-11-23 06:50:00|11718.3|11700.3|11720.7|11702.7|11721|11703|11717.8|11699.8|0
1669186500000|2022-11-23 06:55:00|11720.6|11702.6|11723.3|11705.3|11723.5|11705.5|11719.7|11701.7|0
1669186800000|2022-11-23 07:00:00|11723.5|11705.5|11718.3|11700.3|11723.5|11705.5|11717.5|11699.5|0
1669187100000|2022-11-23 07:05:00|11718.2|11700.2|11717|11699|11718.7|11700.7|11713.5|11695.5|0
1669187400000|2022-11-23 07:10:00|11716.3|11698.3|11714.6|11696.6|11717.1|11699.1|11713.5|11695.5|0
1669187700000|2022-11-23 07:15:00|11714.3|11696.3|11713.3|11695.3|11716.1|11698.1|11710.5|11692.5|0
1669188000000|2022-11-23 07:20:00|11713.5|11695.5|11720.5|11702.5|11722|11704|11712.6|11694.6|0
1669188300000|2022-11-23 07:25:00|11720.3|11702.3|11727.8|11709.8|11727.8|11709.8|11720.2|11702.2|0
1669188600000|2022-11-23 07:30:00|11727.7|11709.7|11732.8|11714.8|11735.7|11717.7|11725.5|11707.5|0
1669188900000|2022-11-23 07:35:00|11732.7|11714.7|11728.8|11710.8|11734.6|11716.6|11728.6|11710.6|0
1669189200000|2022-11-23 07:40:00|11729|11711|11730.7|11712.7|11731|11713|11727.7|11709.7|0
1669189500000|2022-11-23 07:45:00|11730.8|11712.8|11748.7|11730.7|11750.6|11732.6|11730.1|11712.1|0
1669189800000|2022-11-23 07:50:00|11748.6|11730.6|11748.1|11730.1|11751.2|11733.2|11745.6|11727.6|0
1669190100000|2022-11-23 07:55:00|11748.2|11730.2|11743.1|11725.1|11749.6|11731.6|11743|11725|0
1669190400000|2022-11-23 08:00:00|11743.7|11725.7|11733.5|11715.5|11748|11730|11733.2|11715.2|0
1669190700000|2022-11-23 08:05:00|11733.7|11715.7|11738.5|11720.5|11740|11722|11729.7|11711.7|0
1669191000000|2022-11-23 08:10:00|11738.8|11720.8|11738.6|11720.6|11741.8|11723.8|11734.8|11716.8|0
1669191300000|2022-11-23 08:15:00|11738.1|11720.1|11733.2|11715.2|11738.1|11720.1|11731.3|11713.3|0
1669191600000|2022-11-23 08:20:00|11733.3|11715.3|11738.3|11720.3|11739.8|11721.8|11732.3|11714.3|0
1669191900000|2022-11-23 08:25:00|11738.5|11720.5|11737.1|11719.1|11742.7|11724.7|11736.1|11718.1|0
1669192200000|2022-11-23 08:30:00|11734.6|11716.6|11725.3|11707.3|11734.6|11716.6|11721|11703|0
1669192500000|2022-11-23 08:35:00|11725.6|11707.6|11725.1|11707.1|11733.3|11715.3|11723.6|11705.6|0
1669192800000|2022-11-23 08:40:00|11726.3|11708.3|11734.7|11716.7|11736.8|11718.8|11725.6|11707.6|0
1669193100000|2022-11-23 08:45:00|11735.1|11717.1|11733.3|11715.3|11740.3|11722.3|11732.3|11714.3|0
1669193400000|2022-11-23 08:50:00|11733.6|11715.6|11735.3|11717.3|11739.1|11721.1|11732.1|11714.1|0
1669193700000|2022-11-23 08:55:00|11735.2|11717.2|11728.1|11710.1|11737|11719|11727.8|11709.8|0
1669194000000|2022-11-23 09:00:00|11728.2|11710.2|11726|11708|11731.8|11713.8|11723.3|11705.3|0
1669194300000|2022-11-23 09:05:00|11725.7|11707.7|11729.2|11711.2|11731.3|11713.3|11723.2|11705.2|0
1669194600000|2022-11-23 09:10:00|11730|11712|11741.3|11723.3|11742.3|11724.3|11730|11712|0
1669194900000|2022-11-23 09:15:00|11740.7|11722.7|11744.1|11726.1|11747|11729|11740.7|11722.7|0
1669195200000|2022-11-23 09:20:00|11744|11726|11743.6|11725.6|11747.1|11729.1|11740.5|11722.5|0
1669195500000|2022-11-23 09:25:00|11743.3|11725.3|11738.5|11720.5|11744.1|11726.1|11737.5|11719.5|0
1669195800000|2022-11-23 09:30:00|11738.3|11720.3|11742.3|11724.3|11742.3|11724.3|11737|11719|0
1669196100000|2022-11-23 09:35:00|11742.5|11724.5|11747.3|11729.3|11747.6|11729.6|11741.8|11723.8|0
1669196400000|2022-11-23 09:40:00|11747.5|11729.5|11756.2|11738.2|11757.2|11739.2|11747.5|11729.5|0
1669196700000|2022-11-23 09:45:00|11756.8|11738.8|11754.6|11736.6|11757.2|11739.2|11750.5|11732.5|0
1669197000000|2022-11-23 09:50:00|11754.7|11736.7|11756.3|11738.3|11757.1|11739.1|11751|11733|0
1669197300000|2022-11-23 09:55:00|11756.2|11738.2|11754.8|11736.8|11762.8|11744.8|11753.1|11735.1|0
1669197600000|2022-11-23 10:00:00|11754.5|11736.5|11744.7|11726.7|11754.6|11736.6|11743.1|11725.1|0
1669197900000|2022-11-23 10:05:00|11745.2|11727.2|11745.3|11727.3|11750.8|11732.8|11744.3|11726.3|0
1669198200000|2022-11-23 10:10:00|11745.2|11727.2|11737.1|11719.1|11745.3|11727.3|11735.3|11717.3|0
1669198500000|2022-11-23 10:15:00|11737|11719|11738.5|11720.5|11740.2|11722.2|11736.3|11718.3|0
1669198800000|2022-11-23 10:20:00|11738.6|11720.6|11740.8|11722.8|11741.1|11723.1|11737.3|11719.3|0
1669199100000|2022-11-23 10:25:00|11741|11723|11739.3|11721.3|11743|11725|11736.1|11718.1|0
1669199400000|2022-11-23 10:30:00|11740.3|11722.3|11744.6|11726.6|11746.3|11728.3|11736.8|11718.8|0
1669199700000|2022-11-23 10:35:00|11744.7|11726.7|11740.3|11722.3|11745.6|11727.6|11739.3|11721.3|0
1669200000000|2022-11-23 10:40:00|11740.5|11722.5|11743.7|11725.7|11743.7|11725.7|11739.7|11721.7|0
1669200300000|2022-11-23 10:45:00|11744.1|11726.1|11733.2|11715.2|11744.6|11726.6|11733.2|11715.2|0
1669200600000|2022-11-23 10:50:00|11733.3|11715.3|11735.3|11717.3|11736.6|11718.6|11731.1|11713.1|0
1669200900000|2022-11-23 10:55:00|11735.5|11717.5|11739.8|11721.8|11741.7|11723.7|11733.7|11715.7|0
1669201200000|2022-11-23 11:00:00|11740.8|11722.8|11743.3|11725.3|11745.8|11727.8|11739.6|11721.6|0
1669201500000|2022-11-23 11:05:00|11743.2|11725.2|11743.2|11725.2|11745|11727|11734.3|11716.3|0
1669201800000|2022-11-23 11:10:00|11743.1|11725.1|11733.1|11715.1|11743.1|11725.1|11727.8|11709.8|0
1669202100000|2022-11-23 11:15:00|11733|11715|11731.3|11713.3|11735.3|11717.3|11730.3|11712.3|0
1669202400000|2022-11-23 11:20:00|11731.1|11713.1|11738.6|11720.6|11741.6|11723.6|11730.3|11712.3|0
1669202700000|2022-11-23 11:25:00|11738.3|11720.3|11746.2|11728.2|11746.6|11728.6|11736.2|11718.2|0
1669203000000|2022-11-23 11:30:00|11746.3|11728.3|11747.5|11729.5|11749.5|11731.5|11744|11726|0
1669203300000|2022-11-23 11:35:00|11747.6|11729.6|11752|11734|11752.1|11734.1|11744.7|11726.7|0
1669203600000|2022-11-23 11:40:00|11751.6|11733.6|11752.6|11734.6|11754.5|11736.5|11750.5|11732.5|0
1669203900000|2022-11-23 11:45:00|11752.7|11734.7|11753.3|11735.3|11753.3|11735.3|11750.5|11732.5|0
1669204200000|2022-11-23 11:50:00|11753.2|11735.2|11749.8|11731.8|11754.6|11736.6|11748.2|11730.2|0
1669204500000|2022-11-23 11:55:00|11750|11732|11758.5|11740.5|11758.5|11740.5|11750|11732|0
1669204800000|2022-11-23 12:00:00|11757.2|11739.2|11748.8|11730.8|11757.2|11739.2|11746.1|11728.1|0
1669205100000|2022-11-23 12:05:00|11748|11730|11749.6|11731.6|11750.1|11732.1|11742.8|11724.8|0
1669205400000|2022-11-23 12:10:00|11749.8|11731.8|11756.7|11738.7|11760.7|11742.7|11749.7|11731.7|0
1669205700000|2022-11-23 12:15:00|11756.3|11738.3|11761.6|11743.6|11765.5|11747.5|11754.6|11736.6|0
1669206000000|2022-11-23 12:20:00|11761|11743|11758.1|11740.1|11766.6|11748.6|11757.8|11739.8|0
1669206300000|2022-11-23 12:25:00|11758|11740|11758.1|11740.1|11759.6|11741.6|11754.1|11736.1|0
1669206600000|2022-11-23 12:30:00|11758.3|11740.3|11761.5|11743.5|11764.5|11746.5|11755.5|11737.5|0
1669206900000|2022-11-23 12:35:00|11761.3|11743.3|11769.5|11751.5|11771.1|11753.1|11761.3|11743.3|0
1669207200000|2022-11-23 12:40:00|11769.7|11751.7|11766.6|11748.6|11774.6|11756.6|11765.1|11747.1|0
1669207500000|2022-11-23 12:45:00|11765.8|11747.8|11771.1|11753.1|11773.1|11755.1|11764.2|11746.2|0
1669207800000|2022-11-23 12:50:00|11770.7|11752.7|11766.8|11748.8|11770.7|11752.7|11762.2|11744.2|0
1669208100000|2022-11-23 12:55:00|11766.6|11748.6|11764.5|11746.5|11770.5|11752.5|11762.1|11744.1|0
1669208400000|2022-11-23 13:00:00|11764|11746|11761.2|11743.2|11764.3|11746.3|11760|11742|0
1669208700000|2022-11-23 13:05:00|11761.1|11743.1|11759.5|11741.5|11763.3|11745.3|11758.5|11740.5|0
1669209000000|2022-11-23 13:10:00|11759.6|11741.6|11757.6|11739.6|11762.2|11744.2|11755|11737|0
1669209300000|2022-11-23 13:15:00|11757.7|11739.7|11748.8|11730.8|11758.1|11740.1|11748.3|11730.3|0
1669209600000|2022-11-23 13:20:00|11749.6|11731.6|11738.3|11720.3|11749.6|11731.6|11735.7|11717.7|0
1669209900000|2022-11-23 13:25:00|11738.5|11720.5|11738.7|11720.7|11743|11725|11737.3|11719.3|0
1669210200000|2022-11-23 13:30:00|11738.8|11720.8|11756.6|11738.6|11756.6|11738.6|11731.5|11713.5|0
1669210500000|2022-11-23 13:35:00|11756.3|11738.3|11744.7|11726.7|11759.3|11741.3|11741.8|11723.8|0
1669210800000|2022-11-23 13:40:00|11744.3|11726.3|11731.3|11713.3|11752.5|11734.5|11725.7|11707.7|0
1669211100000|2022-11-23 13:45:00|11730.6|11712.6|11728.5|11710.5|11731.1|11713.1|11720.1|11702.1|0
1669211400000|2022-11-23 13:50:00|11728.2|11710.2|11735.6|11717.6|11737.2|11719.2|11728.1|11710.1|0
1669211700000|2022-11-23 13:55:00|11735.5|11717.5|11740.5|11722.5|11741.7|11723.7|11733.1|11715.1|0
1669212000000|2022-11-23 14:00:00|11740.6|11722.6|11740.5|11722.5|11746.7|11728.7|11738|11720|0
1669212300000|2022-11-23 14:05:00|11740.1|11722.1|11735|11717|11747.2|11729.2|11734.2|11716.2|0
1669212600000|2022-11-23 14:10:00|11735.5|11717.5|11743.5|11725.5|11745|11727|11734|11716|0
1669212900000|2022-11-23 14:15:00|11743.2|11725.2|11745.7|11727.7|11749.3|11731.3|11741.7|11723.7|0
1669213200000|2022-11-23 14:20:00|11746|11728|11738.2|11720.2|11747.5|11729.5|11736.2|11718.2|0
1669213500000|2022-11-23 14:25:00|11737.5|11719.5|11730|11712|11739.8|11721.8|11728.3|11710.3|0
1669213800000|2022-11-23 14:30:00|11731.3|11713.3|11750.2|11732.2|11757|11739|11727.6|11709.6|0
1669214100000|2022-11-23 14:35:00|11754|11736|11781.2|11763.2|11782.5|11764.5|11754|11736|0
1669214400000|2022-11-23 14:40:00|11780.5|11762.5|11770.7|11752.7|11783.6|11765.6|11763.5|11745.5|0
1669214700000|2022-11-23 14:45:00|11797|11779|11801.7|11783.7|11815.8|11797.8|11765.3|11747.3|0
1669215000000|2022-11-23 14:50:00|11801.8|11783.8|11826.5|11808.5|11832.7|11814.7|11801.7|11783.7|0
1669215300000|2022-11-23 14:55:00|11826.7|11808.7|11814.5|11796.5|11827.7|11809.7|11804.5|11786.5|0
1669215600000|2022-11-23 15:00:00|11816.7|11798.7|11822.5|11804.5|11828.2|11810.2|11784.3|11766.3|0
1669215900000|2022-11-23 15:05:00|11822|11804|11833.3|11815.3|11845.5|11827.5|11818|11800|0
1669216200000|2022-11-23 15:10:00|11834.2|11816.2|11835.5|11817.5|11842|11824|11824.5|11806.5|0
1669216500000|2022-11-23 15:15:00|11836.2|11818.2|11834.6|11816.6|11839.1|11821.1|11820.7|11802.7|0
1669216800000|2022-11-23 15:20:00|11834.7|11816.7|11842.7|11824.7|11843.7|11825.7|11826|11808|0
1669217100000|2022-11-23 15:25:00|11843.7|11825.7|11840.7|11822.7|11849.5|11831.5|11833.1|11815.1|0
1669217400000|2022-11-23 15:30:00|11841.2|11823.2|11858.3|11840.3|11863.3|11845.3|11839.7|11821.7|0
1669217700000|2022-11-23 15:35:00|11858.9|11840.9|11856.8|11838.8|11862.2|11844.2|11853.3|11835.3|0
1669218000000|2022-11-23 15:40:00|11857.4|11839.4|11861.2|11843.2|11868.9|11850.9|11850.9|11832.9|0
1669218300000|2022-11-23 15:45:00|11862.2|11844.2|11848.2|11830.2|11862.2|11844.2|11841.2|11823.2|0
1669218600000|2022-11-23 15:50:00|11848.3|11830.3|11850.4|11832.4|11855.8|11837.8|11844.5|11826.5|0
1669218900000|2022-11-23 15:55:00|11850.5|11832.5|11860.3|11842.3|11860.3|11842.3|11848.5|11830.5|0
1669219200000|2022-11-23 16:00:00|11859.9|11841.9|11856.7|11838.7|11869.7|11851.7|11850.8|11832.8|0
1669219500000|2022-11-23 16:05:00|11857.4|11839.4|11863|11845|11866.9|11848.9|11852.3|11834.3|0
1669219800000|2022-11-23 16:10:00|11863.2|11845.2|11862.2|11844.2|11867.4|11849.4|11858|11840|0
1669220100000|2022-11-23 16:15:00|11862.7|11844.7|11852.5|11834.5|11866.7|11848.7|11850.4|11832.4|0
1669220400000|2022-11-23 16:20:00|11852.8|11834.8|11857.4|11839.4|11865.8|11847.8|11849.7|11831.7|0
1669220700000|2022-11-23 16:25:00|11857.2|11839.2|11847.2|11829.2|11857.3|11839.3|11835.9|11817.9|0
1669221000000|2022-11-23 16:30:00|11846.5|11828.5|11840|11822|11847|11829|11832.7|11814.7|0
1669221300000|2022-11-23 16:35:00|11839.2|11821.2|11839.8|11821.8|11841.4|11823.4|11831.2|11813.2|0
1669221600000|2022-11-23 16:40:00|11839.9|11821.9|11843.5|11825.5|11846|11828|11836.9|11818.9|0
1669221900000|2022-11-23 16:45:00|11843.7|11825.7|11805.8|11787.8|11843.7|11825.7|11805.8|11787.8|0
1669222200000|2022-11-23 16:50:00|11805.9|11787.9|11773.5|11755.5|11814.9|11796.9|11772|11754|0
1669222500000|2022-11-23 16:55:00|11772.7|11754.7|11770.2|11752.2|11776.9|11758.9|11751.3|11733.3|0
1669222800000|2022-11-23 17:00:00|11768.7|11750.7|11773.7|11755.7|11774.9|11756.9|11766.9|11748.9|0
1669223100000|2022-11-23 17:05:00|11774.2|11756.2|11788.2|11770.2|11790.7|11772.7|11774.2|11756.2|0
1669223400000|2022-11-23 17:10:00|11788.9|11770.9|11789.7|11771.7|11797.2|11779.2|11781.2|11763.2|0
1669223700000|2022-11-23 17:15:00|11788.4|11770.4|11792.9|11774.9|11797|11779|11786.2|11768.2|0
1669224000000|2022-11-23 17:20:00|11791.9|11773.9|11792.9|11774.9|11800.4|11782.4|11788.4|11770.4|0
1669224300000|2022-11-23 17:25:00|11793.9|11775.9|11787|11769|11800.2|11782.2|11784.9|11766.9|0
1669224600000|2022-11-23 17:30:00|11787.5|11769.5|11790.2|11772.2|11794.9|11776.9|11780.9|11762.9|0
1669224900000|2022-11-23 17:35:00|11790.4|11772.4|11788.7|11770.7|11792.2|11774.2|11778.9|11760.9|0
1669225200000|2022-11-23 17:40:00|11791|11773|11775.3|11757.3|11791.5|11773.5|11771.5|11753.5|0
1669225500000|2022-11-23 17:45:00|11775.8|11757.8|11781.3|11763.3|11783.8|11765.8|11772.3|11754.3|0
1669225800000|2022-11-23 17:50:00|11780.9|11762.9|11756.8|11738.8|11782.3|11764.3|11749.8|11731.8|0
1669226100000|2022-11-23 17:55:00|11756|11738|11746.5|11728.5|11757.7|11739.7|11728|11710|0
1669226400000|2022-11-23 18:00:00|11747|11729|11758.3|11740.3|11759.8|11741.8|11738|11720|0
1669226700000|2022-11-23 18:05:00|11758.2|11740.2|11759.4|11741.4|11761.4|11743.4|11754.5|11736.5|0
1669227000000|2022-11-23 18:10:00|11759.3|11741.3|11752.2|11734.2|11760|11742|11751|11733|0
1669227300000|2022-11-23 18:15:00|11753.3|11735.3|11767.5|11749.5|11768.7|11750.7|11752.9|11734.9|0
1669227600000|2022-11-23 18:20:00|11766.3|11748.3|11773.8|11755.8|11775|11757|11765.8|11747.8|0
1669227900000|2022-11-23 18:25:00|11773.7|11755.7|11786.4|11768.4|11787|11769|11770.5|11752.5|0
1669228200000|2022-11-23 18:30:00|11786.9|11768.9|11792.9|11774.9|11797|11779|11786.9|11768.9|0
1669228500000|2022-11-23 18:35:00|11793.8|11775.8|11800.7|11782.7|11803.3|11785.3|11792.5|11774.5|0
1669228800000|2022-11-23 18:40:00|11801.2|11783.2|11806.4|11788.4|11807.5|11789.5|11797.9|11779.9|0
1669229100000|2022-11-23 18:45:00|11806.5|11788.5|11801.4|11783.4|11809.9|11791.9|11801.4|11783.4|0
1669229400000|2022-11-23 18:50:00|11802|11784|11794|11776|11802.4|11784.4|11789.8|11771.8|0
1669229700000|2022-11-23 18:55:00|11793.9|11775.9|11797.3|11779.3|11797.5|11779.5|11790.7|11772.7|0
1669230000000|2022-11-23 19:00:00|11798|11780|11863|11845|11869.4|11851.4|11768.4|11750.4|0
1669230300000|2022-11-23 19:05:00|11865.5|11847.5|11837.2|11819.2|11865.9|11847.9|11820.5|11802.5|0
1669230600000|2022-11-23 19:10:00|11838.5|11820.5|11840.5|11822.5|11843|11825|11804|11786|0
1669230900000|2022-11-23 19:15:00|11841.3|11823.3|11832|11814|11848.3|11830.3|11827.3|11809.3|0
1669231200000|2022-11-23 19:20:00|11832.5|11814.5|11848.8|11830.8|11851.4|11833.4|11826.3|11808.3|0
1669231500000|2022-11-23 19:25:00|11849|11831|11850.7|11832.7|11868.3|11850.3|11844.3|11826.3|0
1669231800000|2022-11-23 19:30:00|11851|11833|11833.3|11815.3|11851|11833|11831.3|11813.3|0
1669232100000|2022-11-23 19:35:00|11833.5|11815.5|11822.3|11804.3|11833.5|11815.5|11813.8|11795.8|0
1669232400000|2022-11-23 19:40:00|11820.5|11802.5|11840.5|11822.5|11842.7|11824.7|11820.5|11802.5|0
1669232700000|2022-11-23 19:45:00|11841.9|11823.9|11856.3|11838.3|11861.5|11843.5|11836.3|11818.3|0
1669233000000|2022-11-23 19:50:00|11856.5|11838.5|11850.5|11832.5|11867.4|11849.4|11850|11832|0
1669233300000|2022-11-23 19:55:00|11850|11832|11851.5|11833.5|11860|11842|11847.7|11829.7|0
1669233600000|2022-11-23 20:00:00|11851.3|11833.3|11845.8|11827.8|11851.3|11833.3|11832|11814|0
1669233900000|2022-11-23 20:05:00|11844.8|11826.8|11857.8|11839.8|11862.3|11844.3|11844.8|11826.8|0
1669234200000|2022-11-23 20:10:00|11857.5|11839.5|11860.3|11842.3|11863|11845|11846|11828|0
1669234500000|2022-11-23 20:15:00|11860.5|11842.5|11875|11857|11878|11860|11857.3|11839.3|0
1669234800000|2022-11-23 20:20:00|11873.9|11855.9|11864.9|11846.9|11876.1|11858.1|11851.4|11833.4|0
1669235100000|2022-11-23 20:25:00|11863.8|11845.8|11856.9|11838.9|11866.6|11848.6|11856.3|11838.3|0
1669235400000|2022-11-23 20:30:00|11855.9|11837.9|11843.1|11825.1|11857.8|11839.8|11842.9|11824.9|0
1669235700000|2022-11-23 20:35:00|11842.6|11824.6|11852.3|11834.3|11852.3|11834.3|11838.6|11820.6|0
1669236000000|2022-11-23 20:40:00|11852.6|11834.6|11843.8|11825.8|11853.4|11835.4|11838.9|11820.9|0
1669236300000|2022-11-23 20:45:00|11842.4|11824.4|11830|11812|11842.9|11824.9|11825.1|11807.1|0
1669236600000|2022-11-23 20:50:00|11834.8|11816.8|11838|11820|11848.6|11830.6|11834.8|11816.8|0
1669236900000|2022-11-23 20:55:00|11834.1|11816.1|11853.9|11835.9|11853.9|11835.9|11829.6|11811.6|0
1669237200000|2022-11-23 21:00:00|11854.4|11836.4|11855.9|11837.9|11858.6|11840.6|11850.9|11832.9|0
1669237500000|2022-11-23 21:05:00|11855.3|11837.3|11860.3|11842.3|11861.6|11843.6|11854.4|11836.4|0
1669237800000|2022-11-23 21:10:00|11860.5|11842.5|11857.9|11839.9|11864.8|11846.8|11856.4|11838.4|0
1669238100000|2022-11-23 21:15:00|11859.6|11841.6|11864.3|11846.3|11864.8|11846.8|11859.1|11841.1|0
1669238400000|2022-11-23 21:20:00|11864.4|11846.4|11862|11844|11865.6|11847.6|11861.9|11843.9|0
1669238700000|2022-11-23 21:25:00|11861.9|11843.9|11863|11845|11863.9|11845.9|11861.8|11843.8|0
1669239000000|2022-11-23 21:30:00|11863.1|11845.1|11865|11847|11865.9|11847.9|11862.8|11844.8|0
1669239300000|2022-11-23 21:35:00|11865.1|11847.1|11864.5|11846.5|11866.1|11848.1|11864|11846|0
1669239600000|2022-11-23 21:40:00|11864.4|11846.4|11863.1|11845.1|11864.5|11846.5|11862.6|11844.6|0
1669239900000|2022-11-23 21:45:00|11863|11845|11861|11843|11863|11845|11860.1|11842.1|0
1669240200000|2022-11-23 21:50:00|11861.1|11843.1|11860.5|11842.5|11862.5|11844.5|11860.1|11842.1|0
1669240500000|2022-11-23 21:55:00|11860.3|11842.3|11861.6|11843.6|11862.9|11844.9|11859.8|11841.8|0
1669240800000|2022-11-23 22:00:00|11861.3|11843.3|11860.9|11842.9|11861.7|11843.7|11860.9|11842.9|0
1669241100000|2022-11-23 22:05:00|11860.8|11842.8|11860.6|11842.6|11860.8|11842.8|11860.3|11842.3|0
1669241400000|2022-11-23 22:10:00|11860.9|11842.9|11861.9|11843.9|11862|11844|11860.6|11842.6|0
1669241700000|2022-11-23 22:15:00|11862.5|11844.5|11861.4|11843.4|11863.3|11845.3|11861.4|11843.4|0
1669242000000|2022-11-23 22:20:00|11861.5|11843.5|11861.9|11843.9|11862.7|11844.7|11860.9|11842.9|0
1669242300000|2022-11-23 22:25:00|11861.8|11843.8|11862.7|11844.7|11862.8|11844.8|11861.7|11843.7|0
1669242600000|2022-11-23 22:30:00|11862.6|11844.6|11863.3|11845.3|11863.3|11845.3|11862.6|11844.6|0
1669242900000|2022-11-23 22:35:00|11863|11845|11862.7|11844.7|11863.4|11845.4|11862.6|11844.6|0
1669243200000|2022-11-23 22:40:00|11862.6|11844.6|11863.8|11845.8|11863.8|11845.8|11862|11844|0
1669243500000|2022-11-23 22:45:00|11863.9|11845.9|11863.8|11845.8|11865.7|11847.7|11863.8|11845.8|0
1669243800000|2022-11-23 22:50:00|11864.4|11846.4|11864.8|11846.8|11864.9|11846.9|11864.3|11846.3|0
1669244100000|2022-11-23 22:55:00|11864.9|11846.9|11865.2|11847.2|11865.6|11847.6|11864.1|11846.1|0
1669244400000|2022-11-23 23:00:00|11863.6|11845.6|11867.5|11849.5|11869.9|11851.9|11860.6|11842.6|0
1669244700000|2022-11-23 23:05:00|11867.4|11849.4|11865.1|11847.1|11867.4|11849.4|11860.8|11842.8|0
1669245000000|2022-11-23 23:10:00|11865|11847|11867.3|11849.3|11868|11850|11864.5|11846.5|0
1669245300000|2022-11-23 23:15:00|11867.4|11849.4|11870.3|11852.3|11872.3|11854.3|11867.3|11849.3|0
1669245600000|2022-11-23 23:20:00|11870.4|11852.4|11871.6|11853.6|11874.1|11856.1|11870.1|11852.1|0
1669245900000|2022-11-23 23:25:00|11871.8|11853.8|11868|11850|11871.8|11853.8|11867.1|11849.1|0
1669246200000|2022-11-23 23:30:00|11867.8|11849.8|11865.3|11847.3|11869.6|11851.6|11864.6|11846.6|0
1669246500000|2022-11-23 23:35:00|11865.4|11847.4|11863|11845|11866.4|11848.4|11862.9|11844.9|0
1669246800000|2022-11-23 23:40:00|11863.3|11845.3|11865.3|11847.3|11866.1|11848.1|11862.9|11844.9|0
1669247100000|2022-11-23 23:45:00|11865.4|11847.4|11868.6|11850.6|11870.3|11852.3|11865.4|11847.4|0
1669247400000|2022-11-23 23:50:00|11868.8|11850.8|11872|11854|11875.1|11857.1|11867.9|11849.9|0
1669247700000|2022-11-23 23:55:00|11871.9|11853.9|11874|11856|11875|11857|11870.4|11852.4|0
1669248000000|2022-11-24 00:00:00|11873.8|11855.8|11878|11860|11881.3|11863.3|11873.8|11855.8|0
1669248300000|2022-11-24 00:05:00|11878.6|11860.6|11876|11858|11882.4|11864.4|11875.5|11857.5|0
1669248600000|2022-11-24 00:10:00|11876.1|11858.1|11881|11863|11881.1|11863.1|11875.1|11857.1|0
1669248900000|2022-11-24 00:15:00|11881.1|11863.1|11879.6|11861.6|11883.4|11865.4|11877.4|11859.4|0
1669249200000|2022-11-24 00:20:00|11879.5|11861.5|11878|11860|11880.6|11862.6|11877.4|11859.4|0
1669249500000|2022-11-24 00:25:00|11878.1|11860.1|11881.6|11863.6|11882.6|11864.6|11877.5|11859.5|0
1669249800000|2022-11-24 00:30:00|11881.5|11863.5|11881.9|11863.9|11884.5|11866.5|11880.3|11862.3|0
1669250100000|2022-11-24 00:35:00|11881.8|11863.8|11879.3|11861.3|11883.5|11865.5|11877.5|11859.5|0
1669250400000|2022-11-24 00:40:00|11879|11861|11874.4|11856.4|11880|11862|11874.3|11856.3|0
1669250700000|2022-11-24 00:45:00|11874.5|11856.5|11875.6|11857.6|11876.9|11858.9|11874.3|11856.3|0
1669251000000|2022-11-24 00:50:00|11876.4|11858.4|11877.8|11859.8|11878.4|11860.4|11876.4|11858.4|0
1669251300000|2022-11-24 00:55:00|11877.9|11859.9|11881.4|11863.4|11882.3|11864.3|11876.9|11858.9|0
1669251600000|2022-11-24 01:00:00|11881|11863|11883.5|11865.5|11883.9|11865.9|11878.9|11860.9|0
1669251900000|2022-11-24 01:05:00|11883.3|11865.3|11886.6|11868.6|11887.1|11869.1|11882.4|11864.4|0
1669252200000|2022-11-24 01:10:00|11886.5|11868.5|11882.9|11864.9|11887|11869|11881.5|11863.5|0
1669252500000|2022-11-24 01:15:00|11884|11866|11885.3|11867.3|11885.4|11867.4|11881|11863|0
1669252800000|2022-11-24 01:20:00|11885|11867|11884.5|11866.5|11885.6|11867.6|11883|11865|0
1669253100000|2022-11-24 01:25:00|11884.4|11866.4|11887.1|11869.1|11889.9|11871.9|11884.1|11866.1|0
1669253400000|2022-11-24 01:30:00|11887.4|11869.4|11883.3|11865.3|11889.3|11871.3|11881.4|11863.4|0
1669253700000|2022-11-24 01:35:00|11883.4|11865.4|11879.9|11861.9|11884.5|11866.5|11879.9|11861.9|0
1669254000000|2022-11-24 01:40:00|11880.1|11862.1|11883.9|11865.9|11885.1|11867.1|11879.9|11861.9|0
1669254300000|2022-11-24 01:45:00|11882.9|11864.9|11884|11866|11888.1|11870.1|11882.9|11864.9|0
1669254600000|2022-11-24 01:50:00|11883.8|11865.8|11883.8|11865.8|11885.4|11867.4|11881.9|11863.9|0
1669254900000|2022-11-24 01:55:00|11883.9|11865.9|11883|11865|11884.5|11866.5|11880.5|11862.5|0
1669255200000|2022-11-24 02:00:00|11883.1|11865.1|11876.3|11858.3|11883.1|11865.1|11874.8|11856.8|0
1669255500000|2022-11-24 02:05:00|11876.8|11858.8|11880|11862|11880.1|11862.1|11876|11858|0
1669255800000|2022-11-24 02:10:00|11879.6|11861.6|11879|11861|11880.4|11862.4|11876.9|11858.9|0
1669256100000|2022-11-24 02:15:00|11878.5|11860.5|11881.8|11863.8|11882|11864|11878.1|11860.1|0
1669256400000|2022-11-24 02:20:00|11881.9|11863.9|11878.3|11860.3|11883|11865|11878.1|11860.1|0
1669256700000|2022-11-24 02:25:00|11878.4|11860.4|11880.6|11862.6|11881.9|11863.9|11878.1|11860.1|0
1669257000000|2022-11-24 02:30:00|11880.5|11862.5|11882.9|11864.9|11883.9|11865.9|11880|11862|0
1669257300000|2022-11-24 02:35:00|11882.8|11864.8|11881.8|11863.8|11883.4|11865.4|11880.5|11862.5|0
1669257600000|2022-11-24 02:40:00|11881.6|11863.6|11884.4|11866.4|11886.4|11868.4|11881.5|11863.5|0
1669257900000|2022-11-24 02:45:00|11884.3|11866.3|11885.1|11867.1|11886.3|11868.3|11883.8|11865.8|0
1669258200000|2022-11-24 02:50:00|11885|11867|11886.3|11868.3|11886.9|11868.9|11882.6|11864.6|0
1669258500000|2022-11-24 02:55:00|11886.1|11868.1|11884.9|11866.9|11886.5|11868.5|11884|11866|0
1669258800000|2022-11-24 03:00:00|11885.6|11867.6|11886|11868|11887.1|11869.1|11885.5|11867.5|0
1669259100000|2022-11-24 03:05:00|11885.6|11867.6|11883|11865|11887|11869|11882|11864|0
1669259400000|2022-11-24 03:10:00|11882.9|11864.9|11881|11863|11884|11866|11880.3|11862.3|0
1669259700000|2022-11-24 03:15:00|11880.9|11862.9|11883|11865|11883|11865|11880.4|11862.4|0
1669260000000|2022-11-24 03:20:00|11883.1|11865.1|11882|11864|11883.4|11865.4|11881.4|11863.4|0
1669260300000|2022-11-24 03:25:00|11881.9|11863.9|11882.8|11864.8|11883.6|11865.6|11881|11863|0
1669260600000|2022-11-24 03:30:00|11883|11865|11879.9|11861.9|11883.4|11865.4|11879.8|11861.8|0
1669260900000|2022-11-24 03:35:00|11880.3|11862.3|11881.6|11863.6|11881.9|11863.9|11879.6|11861.6|0
1669261200000|2022-11-24 03:40:00|11881.8|11863.8|11879|11861|11882|11864|11878.8|11860.8|0
1669261500000|2022-11-24 03:45:00|11878.9|11860.9|11880.4|11862.4|11880.9|11862.9|11878.9|11860.9|0
1669261800000|2022-11-24 03:50:00|11880.5|11862.5|11879.9|11861.9|11880.6|11862.6|11878|11860|0
1669262100000|2022-11-24 03:55:00|11879.8|11861.8|11879.5|11861.5|11880.4|11862.4|11878.8|11860.8|0
1669262400000|2022-11-24 04:00:00|11879.9|11861.9|11879.4|11861.4|11880.3|11862.3|11878.9|11860.9|0
1669262700000|2022-11-24 04:05:00|11879.3|11861.3|11879.9|11861.9|11881.3|11863.3|11879.1|11861.1|0
1669263000000|2022-11-24 04:10:00|11879.8|11861.8|11879.1|11861.1|11880.8|11862.8|11878.9|11860.9|0
1669263300000|2022-11-24 04:15:00|11879.3|11861.3|11876.3|11858.3|11879.6|11861.6|11876|11858|0
1669263600000|2022-11-24 04:20:00|11876.4|11858.4|11876.4|11858.4|11877.4|11859.4|11875.6|11857.6|0
1669263900000|2022-11-24 04:25:00|11876.5|11858.5|11875.9|11857.9|11877.1|11859.1|11875.5|11857.5|0
1669264200000|2022-11-24 04:30:00|11875.8|11857.8|11874.1|11856.1|11876.1|11858.1|11873.8|11855.8|0
1669264500000|2022-11-24 04:35:00|11874.3|11856.3|11876.4|11858.4|11876.8|11858.8|11873.8|11855.8|0
1669264800000|2022-11-24 04:40:00|11876.6|11858.6|11876.8|11858.8|11878.1|11860.1|11876.1|11858.1|0
1669265100000|2022-11-24 04:45:00|11876.9|11858.9|11879.1|11861.1|11880.3|11862.3|11876.4|11858.4|0
1669265400000|2022-11-24 04:50:00|11879|11861|11879.9|11861.9|11880.5|11862.5|11878.4|11860.4|0
1669265700000|2022-11-24 04:55:00|11880|11862|11881|11863|11881.3|11863.3|11879.1|11861.1|0
1669266000000|2022-11-24 05:00:00|11882|11864|11881.3|11863.3|11882.6|11864.6|11880.1|11862.1|0
1669266300000|2022-11-24 05:05:00|11881.1|11863.1|11876|11858|11882.6|11864.6|11876|11858|0
1669266600000|2022-11-24 05:10:00|11875.6|11857.6|11872.9|11854.9|11877.1|11859.1|11872.3|11854.3|0
1669266900000|2022-11-24 05:15:00|11872.8|11854.8|11874|11856|11874.3|11856.3|11871.9|11853.9|0
1669267200000|2022-11-24 05:20:00|11874.3|11856.3|11874.9|11856.9|11875.1|11857.1|11872.5|11854.5|0
1669267500000|2022-11-24 05:25:00|11875|11857|11874.6|11856.6|11876.4|11858.4|11874.5|11856.5|0
1669267800000|2022-11-24 05:30:00|11874.5|11856.5|11875.9|11857.9|11876.3|11858.3|11873.9|11855.9|0
1669268100000|2022-11-24 05:35:00|11875.4|11857.4|11877.9|11859.9|11879.1|11861.1|11875.3|11857.3|0
1669268400000|2022-11-24 05:40:00|11878|11860|11877.4|11859.4|11878.6|11860.6|11876.3|11858.3|0
1669268700000|2022-11-24 05:45:00|11876.9|11858.9|11876.3|11858.3|11877.6|11859.6|11875.3|11857.3|0
1669269000000|2022-11-24 05:50:00|11876.5|11858.5|11877|11859|11878.1|11860.1|11875.9|11857.9|0
1669269300000|2022-11-24 05:55:00|11876.8|11858.8|11872.4|11854.4|11877.4|11859.4|11872.1|11854.1|0
1669269600000|2022-11-24 06:00:00|11871.9|11853.9|11873|11855|11875.5|11857.5|11870.4|11852.4|0
1669269900000|2022-11-24 06:05:00|11873.1|11855.1|11869.1|11851.1|11873.4|11855.4|11869.1|11851.1|0
1669270200000|2022-11-24 06:10:00|11869.3|11851.3|11867.6|11849.6|11869.3|11851.3|11866.8|11848.8|0
1669270500000|2022-11-24 06:15:00|11867.8|11849.8|11867.9|11849.9|11869|11851|11867|11849|0
1669270800000|2022-11-24 06:20:00|11868|11850|11865.9|11847.9|11868|11850|11864.6|11846.6|0
1669271100000|2022-11-24 06:25:00|11866|11848|11864.9|11846.9|11867.3|11849.3|11864.4|11846.4|0
1669271400000|2022-11-24 06:30:00|11864.8|11846.8|11869.8|11851.8|11869.9|11851.9|11864.6|11846.6|0
1669271700000|2022-11-24 06:35:00|11869.9|11851.9|11867|11849|11870.5|11852.5|11865.4|11847.4|0
1669272000000|2022-11-24 06:40:00|11867.1|11849.1|11869.3|11851.3|11870|11852|11865.9|11847.9|0
1669272300000|2022-11-24 06:45:00|11869.1|11851.1|11871.6|11853.6|11872|11854|11868.9|11850.9|0
1669272600000|2022-11-24 06:50:00|11871.5|11853.5|11871.1|11853.1|11871.6|11853.6|11870.4|11852.4|0
1669272900000|2022-11-24 06:55:00|11871|11853|11871.9|11853.9|11871.9|11853.9|11870.1|11852.1|0
1669273200000|2022-11-24 07:00:00|11871.3|11853.3|11872.9|11854.9|11875.4|11857.4|11870.4|11852.4|0
1669273500000|2022-11-24 07:05:00|11873|11855|11877.8|11859.8|11878.3|11860.3|11872.3|11854.3|0
1669273800000|2022-11-24 07:10:00|11879.1|11861.1|11877.1|11859.1|11879.1|11861.1|11875.5|11857.5|0
1669274100000|2022-11-24 07:15:00|11877.3|11859.3|11880.3|11862.3|11881.5|11863.5|11877.1|11859.1|0
1669274400000|2022-11-24 07:20:00|11880.4|11862.4|11886.3|11868.3|11887.6|11869.6|11880.4|11862.4|0
1669274700000|2022-11-24 07:25:00|11886.1|11868.1|11888.3|11870.3|11889.4|11871.4|11886|11868|0
1669275000000|2022-11-24 07:30:00|11888.5|11870.5|11888.4|11870.4|11893.9|11875.9|11888.3|11870.3|0
1669275300000|2022-11-24 07:35:00|11888.3|11870.3|11882|11864|11889.4|11871.4|11880.9|11862.9|0
1669275600000|2022-11-24 07:40:00|11881.9|11863.9|11885|11867|11887.4|11869.4|11881.8|11863.8|0
1669275900000|2022-11-24 07:45:00|11885.1|11867.1|11883.5|11865.5|11885.8|11867.8|11882.1|11864.1|0
1669276200000|2022-11-24 07:50:00|11883.6|11865.6|11876.6|11858.6|11884.3|11866.3|11876.3|11858.3|0
1669276500000|2022-11-24 07:55:00|11877|11859|11871.9|11853.9|11877.8|11859.8|11871.4|11853.4|0
1669276800000|2022-11-24 08:00:00|11872.3|11854.3|11869.3|11851.3|11874.8|11856.8|11868.5|11850.5|0
1669277100000|2022-11-24 08:05:00|11869.5|11851.5|11872.8|11854.8|11873.1|11855.1|11867.3|11849.3|0
1669277400000|2022-11-24 08:10:00|11872.5|11854.5|11869.3|11851.3|11872.5|11854.5|11868.4|11850.4|0
1669277700000|2022-11-24 08:15:00|11869.5|11851.5|11865|11847|11869.9|11851.9|11859.9|11841.9|0
1669278000000|2022-11-24 08:20:00|11865.3|11847.3|11867.8|11849.8|11868.3|11850.3|11864.1|11846.1|0
1669278300000|2022-11-24 08:25:00|11869|11851|11868.5|11850.5|11869.6|11851.6|11865.8|11847.8|0
1669278600000|2022-11-24 08:30:00|11868.8|11850.8|11874.5|11856.5|11875.8|11857.8|11864.9|11846.9|0
1669278900000|2022-11-24 08:35:00|11874.3|11856.3|11880.6|11862.6|11880.9|11862.9|11873|11855|0
1669279200000|2022-11-24 08:40:00|11880.5|11862.5|11881.3|11863.3|11886.1|11868.1|11878|11860|0
1669279500000|2022-11-24 08:45:00|11881.1|11863.1|11884.8|11866.8|11884.8|11866.8|11876.6|11858.6|0
1669279800000|2022-11-24 08:50:00|11885|11867|11890|11872|11890.9|11872.9|11883.6|11865.6|0
1669280100000|2022-11-24 08:55:00|11890.3|11872.3|11890.3|11872.3|11894.9|11876.9|11888.1|11870.1|0
1669280400000|2022-11-24 09:00:00|11890.5|11872.5|11896.4|11878.4|11902.3|11884.3|11889.5|11871.5|0
1669280700000|2022-11-24 09:05:00|11896.3|11878.3|11896.6|11878.6|11900.6|11882.6|11892.8|11874.8|0
1669281000000|2022-11-24 09:10:00|11896.8|11878.8|11904.1|11886.1|11904.8|11886.8|11896.6|11878.6|0
1669281300000|2022-11-24 09:15:00|11904|11886|11904.1|11886.1|11908.1|11890.1|11900.9|11882.9|0
1669281600000|2022-11-24 09:20:00|11904|11886|11906.8|11888.8|11907.3|11889.3|11900.1|11882.1|0
1669281900000|2022-11-24 09:25:00|11906|11888|11904.6|11886.6|11909.9|11891.9|11903.3|11885.3|0
1669282200000|2022-11-24 09:30:00|11905.3|11887.3|11898.3|11880.3|11907.9|11889.9|11896.3|11878.3|0
1669282500000|2022-11-24 09:35:00|11898.6|11880.6|11903.5|11885.5|11905.1|11887.1|11897.1|11879.1|0
1669282800000|2022-11-24 09:40:00|11903.4|11885.4|11904|11886|11906.8|11888.8|11902.5|11884.5|0
1669283100000|2022-11-24 09:45:00|11904.3|11886.3|11899.5|11881.5|11904.3|11886.3|11898.4|11880.4|0
1669283400000|2022-11-24 09:50:00|11899.6|11881.6|11901.6|11883.6|11902.5|11884.5|11899.1|11881.1|0
1669283700000|2022-11-24 09:55:00|11901.8|11883.8|11900.9|11882.9|11902|11884|11899.6|11881.6|0
1669284000000|2022-11-24 10:00:00|11901|11883|11901|11883|11902.1|11884.1|11899|11881|0
1669284300000|2022-11-24 10:05:00|11900.9|11882.9|11903.5|11885.5|11904.3|11886.3|11898.5|11880.5|0
1669284600000|2022-11-24 10:10:00|11903.6|11885.6|11907.8|11889.8|11909.8|11891.8|11903.6|11885.6|0
1669284900000|2022-11-24 10:15:00|11907.6|11889.6|11906.4|11888.4|11908.1|11890.1|11903.3|11885.3|0
1669285200000|2022-11-24 10:20:00|11906.5|11888.5|11907.6|11889.6|11909.9|11891.9|11906.4|11888.4|0
1669285500000|2022-11-24 10:25:00|11907.5|11889.5|11910.4|11892.4|11912.9|11894.9|11905.5|11887.5|0
1669285800000|2022-11-24 10:30:00|11910|11892|11904.4|11886.4|11910.4|11892.4|11899.4|11881.4|0
1669286100000|2022-11-24 10:35:00|11903.9|11885.9|11907|11889|11907.9|11889.9|11903.3|11885.3|0
1669286400000|2022-11-24 10:40:00|11907.3|11889.3|11904|11886|11909.6|11891.6|11903|11885|0
1669286700000|2022-11-24 10:45:00|11904.3|11886.3|11904|11886|11904.8|11886.8|11901.5|11883.5|0
1669287000000|2022-11-24 10:50:00|11904.5|11886.5|11906.8|11888.8|11906.8|11888.8|11902.3|11884.3|0
1669287300000|2022-11-24 10:55:00|11906.4|11888.4|11913.8|11895.8|11913.8|11895.8|11905.1|11887.1|0
1669287600000|2022-11-24 11:00:00|11913.5|11895.5|11911.3|11893.3|11915.3|11897.3|11911|11893|0
1669287900000|2022-11-24 11:05:00|11911.1|11893.1|11905.9|11887.9|11911.4|11893.4|11905.9|11887.9|0
1669288200000|2022-11-24 11:10:00|11906|11888|11905.4|11887.4|11908.5|11890.5|11904.3|11886.3|0
1669288500000|2022-11-24 11:15:00|11906.4|11888.4|11906.6|11888.6|11908.6|11890.6|11903|11885|0
1669288800000|2022-11-24 11:20:00|11906.8|11888.8|11908.6|11890.6|11909.6|11891.6|11906.8|11888.8|0
1669289100000|2022-11-24 11:25:00|11908.5|11890.5|11906.3|11888.3|11908.6|11890.6|11903.1|11885.1|0
1669289400000|2022-11-24 11:30:00|11906.4|11888.4|11908.9|11890.9|11909.9|11891.9|11905.4|11887.4|0
1669289700000|2022-11-24 11:35:00|11908.8|11890.8|11911.9|11893.9|11912.3|11894.3|11908.6|11890.6|0
1669290000000|2022-11-24 11:40:00|11911.1|11893.1|11913.1|11895.1|11913.8|11895.8|11909.3|11891.3|0
1669290300000|2022-11-24 11:45:00|11912.9|11894.9|11910.3|11892.3|11912.9|11894.9|11909.9|11891.9|0
1669290600000|2022-11-24 11:50:00|11910.1|11892.1|11911.1|11893.1|11912.4|11894.4|11909.8|11891.8|0
1669290900000|2022-11-24 11:55:00|11910.9|11892.9|11911.1|11893.1|11912.5|11894.5|11910.4|11892.4|0
1669291200000|2022-11-24 12:00:00|11910.9|11892.9|11913.6|11895.6|11918.1|11900.1|11910.9|11892.9|0
1669291500000|2022-11-24 12:05:00|11913.4|11895.4|11904.1|11886.1|11915.3|11897.3|11904.1|11886.1|0
1669291800000|2022-11-24 12:10:00|11904|11886|11903.5|11885.5|11905|11887|11901.8|11883.8|0
1669292100000|2022-11-24 12:15:00|11903.6|11885.6|11900.3|11882.3|11904.1|11886.1|11899.9|11881.9|0
1669292400000|2022-11-24 12:20:00|11900.1|11882.1|11897.4|11879.4|11903.3|11885.3|11896.8|11878.8|0
1669292700000|2022-11-24 12:25:00|11897.1|11879.1|11901.4|11883.4|11901.4|11883.4|11896.8|11878.8|0
1669293000000|2022-11-24 12:30:00|11901.3|11883.3|11899.8|11881.8|11901.4|11883.4|11898.1|11880.1|0
1669293300000|2022-11-24 12:35:00|11899.5|11881.5|11896.6|11878.6|11900.4|11882.4|11892.3|11874.3|0
1669293600000|2022-11-24 12:40:00|11896.8|11878.8|11897.9|11879.9|11898.4|11880.4|11895.1|11877.1|0
1669293900000|2022-11-24 12:45:00|11897.5|11879.5|11895.6|11877.6|11898.4|11880.4|11895.4|11877.4|0
1669294200000|2022-11-24 12:50:00|11895.5|11877.5|11896.5|11878.5|11897.4|11879.4|11895.3|11877.3|0
1669294500000|2022-11-24 12:55:00|11896.6|11878.6|11897.8|11879.8|11900.6|11882.6|11896.6|11878.6|0
1669294800000|2022-11-24 13:00:00|11898.1|11880.1|11894.1|11876.1|11898.4|11880.4|11892|11874|0
1669295100000|2022-11-24 13:05:00|11894.3|11876.3|11891.8|11873.8|11896.9|11878.9|11890.6|11872.6|0
1669295400000|2022-11-24 13:10:00|11891.5|11873.5|11890|11872|11892.1|11874.1|11887|11869|0
1669295700000|2022-11-24 13:15:00|11889.6|11871.6|11894.3|11876.3|11895.4|11877.4|11889.4|11871.4|0
1669296000000|2022-11-24 13:20:00|11894.1|11876.1|11895.9|11877.9|11899.1|11881.1|11892.9|11874.9|0
1669296300000|2022-11-24 13:25:00|11896|11878|11896|11878|11899.9|11881.9|11895.4|11877.4|0
1669296600000|2022-11-24 13:30:00|11896.3|11878.3|11891.6|11873.6|11897|11879|11891.6|11873.6|0
1669296900000|2022-11-24 13:35:00|11891.5|11873.5|11897.5|11879.5|11898.5|11880.5|11890.4|11872.4|0
1669297200000|2022-11-24 13:40:00|11897.4|11879.4|11897.6|11879.6|11900.8|11882.8|11895.1|11877.1|0
1669297500000|2022-11-24 13:45:00|11897.8|11879.8|11896.9|11878.9|11900.4|11882.4|11896.9|11878.9|0
1669297800000|2022-11-24 13:50:00|11897.3|11879.3|11905.4|11887.4|11905.5|11887.5|11896.1|11878.1|0
1669298100000|2022-11-24 13:55:00|11905.5|11887.5|11905.3|11887.3|11906.8|11888.8|11903.4|11885.4|0
1669298400000|2022-11-24 14:00:00|11905.8|11887.8|11903.3|11885.3|11907.1|11889.1|11903|11885|0
1669298700000|2022-11-24 14:05:00|11903.4|11885.4|11899.1|11881.1|11904|11886|11898.8|11880.8|0
1669299000000|2022-11-24 14:10:00|11899|11881|11894.9|11876.9|11899.6|11881.6|11894.4|11876.4|0
1669299300000|2022-11-24 14:15:00|11894.6|11876.6|11892|11874|11894.6|11876.6|11888.4|11870.4|0
1669299600000|2022-11-24 14:20:00|11891.8|11873.8|11897.1|11879.1|11897.1|11879.1|11891.3|11873.3|0
1669299900000|2022-11-24 14:25:00|11897.4|11879.4|11899.3|11881.3|11899.4|11881.4|11895.6|11877.6|0
1669300200000|2022-11-24 14:30:00|11900.1|11882.1|11900.3|11882.3|11904|11886|11898.1|11880.1|0
1669300500000|2022-11-24 14:35:00|11900.9|11882.9|11892.3|11874.3|11900.9|11882.9|11887.4|11869.4|0
1669300800000|2022-11-24 14:40:00|11892.1|11874.1|11895.1|11877.1|11897.9|11879.9|11888.1|11870.1|0
1669301100000|2022-11-24 14:45:00|11895.5|11877.5|11895.3|11877.3|11900.4|11882.4|11894|11876|0
1669301400000|2022-11-24 14:50:00|11894.5|11876.5|11889|11871|11896.1|11878.1|11884.6|11866.6|0
1669301700000|2022-11-24 14:55:00|11889.1|11871.1|11895|11877|11896|11878|11889.1|11871.1|0
1669302000000|2022-11-24 15:00:00|11894.8|11876.8|11893|11875|11897.9|11879.9|11891.4|11873.4|0
1669302300000|2022-11-24 15:05:00|11893.4|11875.4|11892.5|11874.5|11897.1|11879.1|11890.8|11872.8|0
1669302600000|2022-11-24 15:10:00|11891.9|11873.9|11895.6|11877.6|11896.1|11878.1|11891.9|11873.9|0
1669302900000|2022-11-24 15:15:00|11895.8|11877.8|11893.1|11875.1|11898.4|11880.4|11892.8|11874.8|0
1669303200000|2022-11-24 15:20:00|11893.3|11875.3|11897.9|11879.9|11898.4|11880.4|11892.9|11874.9|0
1669303500000|2022-11-24 15:25:00|11897.8|11879.8|11897.9|11879.9|11899.9|11881.9|11896.1|11878.1|0
1669303800000|2022-11-24 15:30:00|11897.5|11879.5|11897.8|11879.8|11899.4|11881.4|11894.6|11876.6|0
1669304100000|2022-11-24 15:35:00|11897.9|11879.9|11901.3|11883.3|11902.9|11884.9|11897.9|11879.9|0
1669304400000|2022-11-24 15:40:00|11901.5|11883.5|11900.1|11882.1|11901.9|11883.9|11899.1|11881.1|0
1669304700000|2022-11-24 15:45:00|11900.5|11882.5|11899.6|11881.6|11903.3|11885.3|11899.4|11881.4|0
1669305000000|2022-11-24 15:50:00|11899.5|11881.5|11901.3|11883.3|11902.1|11884.1|11898.8|11880.8|0
1669305300000|2022-11-24 15:55:00|11901.6|11883.6|11905.6|11887.6|11906.1|11888.1|11900.4|11882.4|0
1669305600000|2022-11-24 16:00:00|11906.1|11888.1|11907.4|11889.4|11910|11892|11904.6|11886.6|0
1669305900000|2022-11-24 16:05:00|11907.1|11889.1|11907.9|11889.9|11907.9|11889.9|11903.5|11885.5|0
1669306200000|2022-11-24 16:10:00|11908|11890|11906.1|11888.1|11908.6|11890.6|11905.1|11887.1|0
1669306500000|2022-11-24 16:15:00|11907.4|11889.4|11905.9|11887.9|11908.1|11890.1|11904.3|11886.3|0
1669306800000|2022-11-24 16:20:00|11906.4|11888.4|11904.4|11886.4|11906.4|11888.4|11902.8|11884.8|0
1669307100000|2022-11-24 16:25:00|11904.6|11886.6|11902.4|11884.4|11905.1|11887.1|11900.9|11882.9|0
1669307400000|2022-11-24 16:30:00|11902.1|11884.1|11901|11883|11902.8|11884.8|11900.8|11882.8|0
1669307700000|2022-11-24 16:35:00|11901.1|11883.1|11907.6|11889.6|11908|11890|11899.9|11881.9|0
1669308000000|2022-11-24 16:40:00|11907.9|11889.9|11906.5|11888.5|11908.4|11890.4|11906.1|11888.1|0
1669308300000|2022-11-24 16:45:00|11906.6|11888.6|11907.3|11889.3|11907.8|11889.8|11906.1|11888.1|0
1669308600000|2022-11-24 16:50:00|11907.1|11889.1|11907.6|11889.6|11909|11891|11907|11889|0
1669308900000|2022-11-24 16:55:00|11907.8|11889.8|11909.1|11891.1|11909.4|11891.4|11907.3|11889.3|0
1669309200000|2022-11-24 17:00:00|11909|11891|11907.9|11889.9|11909|11891|11906.9|11888.9|0
1669309500000|2022-11-24 17:05:00|11907.6|11889.6|11908.1|11890.1|11908.3|11890.3|11905.6|11887.6|0
1669309800000|2022-11-24 17:10:00|11908|11890|11907|11889|11909.4|11891.4|11906.1|11888.1|0
1669310100000|2022-11-24 17:15:00|11906.9|11888.9|11906.1|11888.1|11907.6|11889.6|11905.8|11887.8|0
1669310400000|2022-11-24 17:20:00|11906|11888|11908|11890|11910.4|11892.4|11905.1|11887.1|0
1669310700000|2022-11-24 17:25:00|11908.1|11890.1|11905.9|11887.9|11910.1|11892.1|11905.8|11887.8|0
1669311000000|2022-11-24 17:30:00|11905.8|11887.8|11908.4|11890.4|11909.1|11891.1|11905.5|11887.5|0
1669311300000|2022-11-24 17:35:00|11908.3|11890.3|11905.5|11887.5|11908.4|11890.4|11905.4|11887.4|0
1669311600000|2022-11-24 17:40:00|11905.4|11887.4|11906.8|11888.8|11906.9|11888.9|11904|11886|0
1669311900000|2022-11-24 17:45:00|11906.5|11888.5|11907.9|11889.9|11908.3|11890.3|11905|11887|0
1669312200000|2022-11-24 17:50:00|11907.5|11889.5|11906|11888|11908.3|11890.3|11905.3|11887.3|0
1669312500000|2022-11-24 17:55:00|11906.1|11888.1|11898.4|11880.4|11906.3|11888.3|11897.8|11879.8|0
1669312800000|2022-11-24 18:00:00|11898.1|11880.1|11902.1|11884.1|11902.2|11884.2|11897.3|11879.3|0
1669313100000|2022-11-24 18:05:00|11902|11884|11904.9|11886.9|11905|11887|11901.8|11883.8|0
1669313400000|2022-11-24 18:10:00|11904.4|11886.4|11901.2|11883.2|11904.4|11886.4|11901.2|11883.2|0
1669313700000|2022-11-24 18:15:00|11903.7|11885.7|11904.8|11886.8|11904.8|11886.8|11903.7|11885.7|0
1669314000000|2022-11-24 18:20:00|11904.9|11886.9|11904.7|11886.7|11904.9|11886.9|11904.7|11886.7|0
1669314300000|2022-11-24 18:25:00|11904.8|11886.8|11904.7|11886.7|11904.8|11886.8|11904.7|11886.7|0
1669314600000|2022-11-24 18:30:00|11904.8|11886.8|11908.2|11890.2|11908.2|11890.2|11904.6|11886.6|0
1669314900000|2022-11-24 18:35:00|11905.7|11887.7|11905.2|11887.2|11905.7|11887.7|11905.2|11887.2|0
1669315200000|2022-11-24 18:40:00|11905|11887|11905|11887|11905|11887|11905|11887|0
1669315500000|2022-11-24 18:45:00|11905.1|11887.1|11905.1|11887.1|11905.1|11887.1|11905.1|11887.1|0
1669315800000|2022-11-24 18:50:00|11905|11887|11908|11890|11908|11890|11905|11887|0
1669316400000|2022-11-24 19:00:00|11908.5|11890.5|11908.4|11890.4|11908.6|11890.6|11908.4|11890.4|0
1669316700000|2022-11-24 19:05:00|11908.5|11890.5|11908.4|11890.4|11908.5|11890.5|11908.4|11890.4|0
1669317000000|2022-11-24 19:10:00|11909.7|11891.7|11908.1|11890.1|11911.6|11893.6|11908.1|11890.1|0
1669317300000|2022-11-24 19:15:00|11910.6|11892.6|11908.3|11890.3|11911.1|11893.1|11908.1|11890.1|0
1669317600000|2022-11-24 19:20:00|11907.8|11889.8|11907.8|11889.8|11907.8|11889.8|11907.8|11889.8|0
1669317900000|2022-11-24 19:25:00|11907.7|11889.7|11907.7|11889.7|11907.7|11889.7|11907.7|11889.7|0
1669318200000|2022-11-24 19:30:00|11907.8|11889.8|11907.6|11889.6|11910.6|11892.6|11907.6|11889.6|0
1669318500000|2022-11-24 19:35:00|11908.9|11890.9|11907.4|11889.4|11909.2|11891.2|11907.4|11889.4|0
1669318800000|2022-11-24 19:40:00|11906.4|11888.4|11906.3|11888.3|11906.4|11888.4|11906.3|11888.3|0
1669319400000|2022-11-24 19:50:00|11906.1|11888.1|11906.1|11888.1|11906.1|11888.1|11906.1|11888.1|0
1669319700000|2022-11-24 19:55:00|11906.2|11888.2|11906.1|11888.1|11906.2|11888.2|11906.1|11888.1|0
1669320900000|2022-11-24 20:15:00|11906.2|11888.2|11906.4|11888.4|11906.4|11888.4|11906.2|11888.2|0
1669321200000|2022-11-24 20:20:00|11906.5|11888.5|11906.5|11888.5|11906.5|11888.5|11906.5|11888.5|0
1669321500000|2022-11-24 20:25:00|11906.4|11888.4|11906.4|11888.4|11906.4|11888.4|11906.4|11888.4|0
1669322400000|2022-11-24 20:40:00|11906.3|11888.3|11906.3|11888.3|11906.3|11888.3|11906.3|11888.3|0
1669322700000|2022-11-24 20:45:00|11905|11887|11906.2|11888.2|11906.2|11888.2|11903.3|11885.3|0
1669323300000|2022-11-24 20:55:00|11907.5|11889.5|11907.7|11889.7|11909.3|11891.3|11906.2|11888.2|0
1669323600000|2022-11-24 21:00:00|11906.3|11888.3|11906.1|11888.1|11906.3|11888.3|11906.1|11888.1|0
1669325100000|2022-11-24 21:25:00|11906.2|11888.2|11905.8|11887.8|11906.2|11888.2|11905.8|11887.8|0
1669326600000|2022-11-24 21:50:00|11905.7|11887.7|11905.7|11887.7|11905.7|11887.7|11905.7|11887.7|0
1669327200000|2022-11-24 22:00:00|11905.8|11887.8|11905.8|11887.8|11905.8|11887.8|11905.8|11887.8|0
1669327500000|2022-11-24 22:05:00|11905.7|11887.7|11905.7|11887.7|11905.7|11887.7|11905.7|11887.7|0
1669328100000|2022-11-24 22:15:00|11905.8|11887.8|11905.7|11887.7|11905.8|11887.8|11905.7|11887.7|0
1669330500000|2022-11-24 22:55:00|11905.6|11887.6|11905.2|11887.2|11905.6|11887.6|11905.2|11887.2|0
1669330800000|2022-11-24 23:00:00|11900.4|11882.4|11905.5|11887.5|11908.3|11890.3|11898.9|11880.9|0
1669331100000|2022-11-24 23:05:00|11905.6|11887.6|11903.5|11885.5|11906.1|11888.1|11902.5|11884.5|0
1669331400000|2022-11-24 23:10:00|11903.6|11885.6|11900.8|11882.8|11904.9|11886.9|11900.6|11882.6|0
1669331700000|2022-11-24 23:15:00|11900.9|11882.9|11903.9|11885.9|11904.1|11886.1|11900|11882|0
1669332000000|2022-11-24 23:20:00|11904.1|11886.1|11905|11887|11906|11888|11903.5|11885.5|0
1669332300000|2022-11-24 23:25:00|11905.1|11887.1|11907.1|11889.1|11907.9|11889.9|11904.9|11886.9|0
1669332600000|2022-11-24 23:30:00|11907|11889|11906.9|11888.9|11908.4|11890.4|11906.5|11888.5|0
1669332900000|2022-11-24 23:35:00|11906.6|11888.6|11908.1|11890.1|11909.4|11891.4|11905.6|11887.6|0
1669333200000|2022-11-24 23:40:00|11907.8|11889.8|11906.3|11888.3|11907.8|11889.8|11905.9|11887.9|0
1669333500000|2022-11-24 23:45:00|11906.4|11888.4|11906|11888|11906.9|11888.9|11904.8|11886.8|0
1669333800000|2022-11-24 23:50:00|11906.3|11888.3|11905.6|11887.6|11906.4|11888.4|11904.1|11886.1|0
1669334100000|2022-11-24 23:55:00|11905.8|11887.8|11903.1|11885.1|11906|11888|11902.9|11884.9|0
1669334400000|2022-11-25 00:00:00|11903.6|11885.6|11903.6|11885.6|11904.4|11886.4|11900.8|11882.8|0
1669334700000|2022-11-25 00:05:00|11904.4|11886.4|11895.3|11877.3|11905.4|11887.4|11895.1|11877.1|0
1669335000000|2022-11-25 00:10:00|11894.9|11876.9|11888.6|11870.6|11897|11879|11887.6|11869.6|0
1669335300000|2022-11-25 00:15:00|11888.3|11870.3|11889.8|11871.8|11891.1|11873.1|11887.1|11869.1|0
1669335600000|2022-11-25 00:20:00|11889.9|11871.9|11895|11877|11895.5|11877.5|11889.3|11871.3|0
1669335900000|2022-11-25 00:25:00|11894.5|11876.5|11893.6|11875.6|11896.9|11878.9|11893.5|11875.5|0
1669336200000|2022-11-25 00:30:00|11893.4|11875.4|11894.1|11876.1|11894.8|11876.8|11891.4|11873.4|0
1669336500000|2022-11-25 00:35:00|11894|11876|11893.5|11875.5|11894.5|11876.5|11889.6|11871.6|0
1669336800000|2022-11-25 00:40:00|11892.9|11874.9|11896|11878|11896.9|11878.9|11892.8|11874.8|0
1669337100000|2022-11-25 00:45:00|11895.9|11877.9|11897|11879|11899.5|11881.5|11895.4|11877.4|0
1669337400000|2022-11-25 00:50:00|11897.4|11879.4|11897.1|11879.1|11899.5|11881.5|11895.9|11877.9|0
1669337700000|2022-11-25 00:55:00|11897|11879|11897.4|11879.4|11899.1|11881.1|11894.8|11876.8|0
1669338000000|2022-11-25 01:00:00|11899.4|11881.4|11899.5|11881.5|11899.9|11881.9|11895.8|11877.8|0
1669338300000|2022-11-25 01:05:00|11899.4|11881.4|11902.8|11884.8|11902.8|11884.8|11898.4|11880.4|0
1669338600000|2022-11-25 01:10:00|11902.6|11884.6|11902.6|11884.6|11902.9|11884.9|11899.6|11881.6|0
1669338900000|2022-11-25 01:15:00|11902|11884|11903.8|11885.8|11904.4|11886.4|11900.8|11882.8|0
1669339200000|2022-11-25 01:20:00|11903.9|11885.9|11901|11883|11904.8|11886.8|11899.4|11881.4|0
1669339500000|2022-11-25 01:25:00|11900.9|11882.9|11898.1|11880.1|11901.4|11883.4|11898.1|11880.1|0
1669339800000|2022-11-25 01:30:00|11897.8|11879.8|11890.6|11872.6|11897.8|11879.8|11889.8|11871.8|0
1669340100000|2022-11-25 01:35:00|11890.3|11872.3|11892.9|11874.9|11894.6|11876.6|11889.4|11871.4|0
1669340400000|2022-11-25 01:40:00|11892.6|11874.6|11894|11876|11895.4|11877.4|11891.9|11873.9|0
1669340700000|2022-11-25 01:45:00|11894.1|11876.1|11894.8|11876.8|11897.4|11879.4|11893.6|11875.6|0
1669341000000|2022-11-25 01:50:00|11894.4|11876.4|11893.8|11875.8|11895.8|11877.8|11891.8|11873.8|0
1669341300000|2022-11-25 01:55:00|11893.9|11875.9|11894|11876|11895.5|11877.5|11892.9|11874.9|0
1669341600000|2022-11-25 02:00:00|11893.8|11875.8|11899.1|11881.1|11899.8|11881.8|11892.8|11874.8|0
1669341900000|2022-11-25 02:05:00|11899.4|11881.4|11896|11878|11899.4|11881.4|11894|11876|0
1669342200000|2022-11-25 02:10:00|11896.1|11878.1|11892.1|11874.1|11896.4|11878.4|11891.4|11873.4|0
1669342500000|2022-11-25 02:15:00|11892.3|11874.3|11893.1|11875.1|11893.5|11875.5|11890.3|11872.3|0
1669342800000|2022-11-25 02:20:00|11893.4|11875.4|11893.1|11875.1|11895.4|11877.4|11892.1|11874.1|0
1669343100000|2022-11-25 02:25:00|11893.3|11875.3|11892.9|11874.9|11893.3|11875.3|11888.5|11870.5|0
1669343400000|2022-11-25 02:30:00|11893.1|11875.1|11893.9|11875.9|11895|11877|11892.1|11874.1|0
1669343700000|2022-11-25 02:35:00|11893.5|11875.5|11893.5|11875.5|11894.1|11876.1|11891.1|11873.1|0
1669344000000|2022-11-25 02:40:00|11893.6|11875.6|11893.4|11875.4|11896.1|11878.1|11892.8|11874.8|0
1669344300000|2022-11-25 02:45:00|11893.5|11875.5|11891.3|11873.3|11894.9|11876.9|11891.3|11873.3|0
1669344600000|2022-11-25 02:50:00|11891.4|11873.4|11893.5|11875.5|11894.4|11876.4|11891.1|11873.1|0
1669344900000|2022-11-25 02:55:00|11893.4|11875.4|11893.8|11875.8|11894.9|11876.9|11892.8|11874.8|0
1669345200000|2022-11-25 03:00:00|11894.5|11876.5|11890.8|11872.8|11894.9|11876.9|11890.1|11872.1|0
1669345500000|2022-11-25 03:05:00|11890.9|11872.9|11894.9|11876.9|11895.9|11877.9|11890.9|11872.9|0
1669345800000|2022-11-25 03:10:00|11895|11877|11894.5|11876.5|11895.3|11877.3|11892.9|11874.9|0
1669346100000|2022-11-25 03:15:00|11894.4|11876.4|11894.8|11876.8|11895.5|11877.5|11894.1|11876.1|0
1669346400000|2022-11-25 03:20:00|11894.9|11876.9|11896.1|11878.1|11897.4|11879.4|11894.6|11876.6|0
1669346700000|2022-11-25 03:25:00|11896.4|11878.4|11895.6|11877.6|11899.4|11881.4|11895.3|11877.3|0
1669347000000|2022-11-25 03:30:00|11895.5|11877.5|11894.5|11876.5|11896.5|11878.5|11893.9|11875.9|0
1669347300000|2022-11-25 03:35:00|11894.4|11876.4|11895.1|11877.1|11895.6|11877.6|11893.3|11875.3|0
1669347600000|2022-11-25 03:40:00|11895.3|11877.3|11893.8|11875.8|11895.5|11877.5|11892.5|11874.5|0
1669347900000|2022-11-25 03:45:00|11893.9|11875.9|11892.8|11874.8|11894.6|11876.6|11892.8|11874.8|0
1669348200000|2022-11-25 03:50:00|11893|11875|11894.9|11876.9|11895|11877|11893|11875|0
1669348500000|2022-11-25 03:55:00|11895.4|11877.4|11895.8|11877.8|11896.3|11878.3|11894.8|11876.8|0
1669348800000|2022-11-25 04:00:00|11895.6|11877.6|11897.1|11879.1|11898.4|11880.4|11895.5|11877.5|0
1669349100000|2022-11-25 04:05:00|11897.3|11879.3|11898.9|11880.9|11900.3|11882.3|11896.9|11878.9|0
1669349400000|2022-11-25 04:10:00|11899|11881|11899.6|11881.6|11902.8|11884.8|11898.9|11880.9|0
1669349700000|2022-11-25 04:15:00|11899.8|11881.8|11900.4|11882.4|11900.5|11882.5|11898.8|11880.8|0
1669350000000|2022-11-25 04:20:00|11900.3|11882.3|11901.5|11883.5|11901.6|11883.6|11900|11882|0
1669350300000|2022-11-25 04:25:00|11901.6|11883.6|11901|11883|11902.6|11884.6|11900.3|11882.3|0
1669350600000|2022-11-25 04:30:00|11900.8|11882.8|11900.4|11882.4|11901.1|11883.1|11899.9|11881.9|0
1669350900000|2022-11-25 04:35:00|11900.3|11882.3|11900.6|11882.6|11900.9|11882.9|11898.9|11880.9|0
1669351200000|2022-11-25 04:40:00|11900.5|11882.5|11900.4|11882.4|11901.8|11883.8|11899.9|11881.9|0
1669351500000|2022-11-25 04:45:00|11900.5|11882.5|11901|11883|11901|11883|11899.6|11881.6|0
1669351800000|2022-11-25 04:50:00|11900.6|11882.6|11901.1|11883.1|11901.8|11883.8|11899.6|11881.6|0
1669352100000|2022-11-25 04:55:00|11901|11883|11899.9|11881.9|11901.1|11883.1|11899.6|11881.6|0
1669352400000|2022-11-25 05:00:00|11900|11882|11900|11882|11900.1|11882.1|11897.4|11879.4|0
1669352700000|2022-11-25 05:05:00|11900.1|11882.1|11899.3|11881.3|11900.9|11882.9|11897.9|11879.9|0
1669353000000|2022-11-25 05:10:00|11899.6|11881.6|11899.8|11881.8|11903.8|11885.8|11898.3|11880.3|0
1669353300000|2022-11-25 05:15:00|11899.6|11881.6|11899.1|11881.1|11900|11882|11898|11880|0
1669353600000|2022-11-25 05:20:00|11899.5|11881.5|11897.9|11879.9|11899.8|11881.8|11897.9|11879.9|0
1669353900000|2022-11-25 05:25:00|11898|11880|11889.5|11871.5|11898.5|11880.5|11889.5|11871.5|0
1669354200000|2022-11-25 05:30:00|11890.1|11872.1|11896|11878|11896.9|11878.9|11888.9|11870.9|0
1669354500000|2022-11-25 05:35:00|11896.1|11878.1|11897.4|11879.4|11898.3|11880.3|11895|11877|0
1669354800000|2022-11-25 05:40:00|11897.5|11879.5|11892.9|11874.9|11897.6|11879.6|11892.4|11874.4|0
1669355100000|2022-11-25 05:45:00|11892.8|11874.8|11891.9|11873.9|11893.9|11875.9|11891.4|11873.4|0
1669355400000|2022-11-25 05:50:00|11891.8|11873.8|11890.9|11872.9|11892.5|11874.5|11890.3|11872.3|0
1669355700000|2022-11-25 05:55:00|11890.8|11872.8|11891|11873|11891.9|11873.9|11889.9|11871.9|0
1669356000000|2022-11-25 06:00:00|11891.3|11873.3|11892.3|11874.3|11893.6|11875.6|11891.1|11873.1|0
1669356300000|2022-11-25 06:05:00|11892.4|11874.4|11891.1|11873.1|11893.3|11875.3|11889.9|11871.9|0
1669356600000|2022-11-25 06:10:00|11891.3|11873.3|11891|11873|11892.6|11874.6|11890.9|11872.9|0
1669356900000|2022-11-25 06:15:00|11890.9|11872.9|11889.1|11871.1|11890.9|11872.9|11888.5|11870.5|0
1669357200000|2022-11-25 06:20:00|11889.3|11871.3|11887.8|11869.8|11890.5|11872.5|11887.5|11869.5|0
1669357500000|2022-11-25 06:25:00|11888|11870|11883.3|11865.3|11888.8|11870.8|11880.9|11862.9|0
1669357800000|2022-11-25 06:30:00|11883.4|11865.4|11886.8|11868.8|11888.1|11870.1|11882.9|11864.9|0
1669358100000|2022-11-25 06:35:00|11886.6|11868.6|11886.6|11868.6|11887.8|11869.8|11886.3|11868.3|0
1669358400000|2022-11-25 06:40:00|11886.5|11868.5|11891.3|11873.3|11892.1|11874.1|11886.4|11868.4|0
1669358700000|2022-11-25 06:45:00|11891.5|11873.5|11892|11874|11892.6|11874.6|11890.5|11872.5|0
1669359000000|2022-11-25 06:50:00|11891.9|11873.9|11891|11873|11893.1|11875.1|11890.5|11872.5|0
1669359300000|2022-11-25 06:55:00|11891.3|11873.3|11893.5|11875.5|11893.5|11875.5|11890.6|11872.6|0
1669359600000|2022-11-25 07:00:00|11893.6|11875.6|11891.3|11873.3|11895|11877|11888.4|11870.4|0
1669359900000|2022-11-25 07:05:00|11891.4|11873.4|11888.6|11870.6|11891.9|11873.9|11888.6|11870.6|0
1669360200000|2022-11-25 07:10:00|11888.4|11870.4|11891.4|11873.4|11892.8|11874.8|11886.8|11868.8|0
1669360500000|2022-11-25 07:15:00|11891.6|11873.6|11888.5|11870.5|11892|11874|11885.9|11867.9|0
1669360800000|2022-11-25 07:20:00|11888.6|11870.6|11893.4|11875.4|11894.1|11876.1|11888.3|11870.3|0
1669361100000|2022-11-25 07:25:00|11893.5|11875.5|11898.6|11880.6|11901.3|11883.3|11893.4|11875.4|0
1669361400000|2022-11-25 07:30:00|11898.8|11880.8|11896.3|11878.3|11899.5|11881.5|11895|11877|0
1669361700000|2022-11-25 07:35:00|11895.8|11877.8|11896.6|11878.6|11900.3|11882.3|11895.8|11877.8|0
1669362000000|2022-11-25 07:40:00|11896.9|11878.9|11899.6|11881.6|11899.9|11881.9|11896.8|11878.8|0
1669362300000|2022-11-25 07:45:00|11900|11882|11897|11879|11902.3|11884.3|11895.9|11877.9|0
1669362600000|2022-11-25 07:50:00|11897.1|11879.1|11893|11875|11898|11880|11891.4|11873.4|0
1669362900000|2022-11-25 07:55:00|11892.9|11874.9|11884.4|11866.4|11895.3|11877.3|11884.4|11866.4|0
1669363200000|2022-11-25 08:00:00|11883.6|11865.6|11882|11864|11887.5|11869.5|11877.3|11859.3|0
1669363500000|2022-11-25 08:05:00|11883.1|11865.1|11887|11869|11888.9|11870.9|11878.3|11860.3|0
1669363800000|2022-11-25 08:10:00|11886.6|11868.6|11888|11870|11888.1|11870.1|11884|11866|0
1669364100000|2022-11-25 08:15:00|11887.6|11869.6|11881.9|11863.9|11892.4|11874.4|11881.6|11863.6|0
1669364400000|2022-11-25 08:20:00|11882.3|11864.3|11889.3|11871.3|11890.4|11872.4|11881.5|11863.5|0
1669364700000|2022-11-25 08:25:00|11889.5|11871.5|11879.8|11861.8|11892|11874|11878.6|11860.6|0
1669365000000|2022-11-25 08:30:00|11879.9|11861.9|11881.4|11863.4|11881.4|11863.4|11877.1|11859.1|0
1669365300000|2022-11-25 08:35:00|11881|11863|11875.1|11857.1|11883.6|11865.6|11873|11855|0
1669365600000|2022-11-25 08:40:00|11874.9|11856.9|11871.4|11853.4|11875.3|11857.3|11870.3|11852.3|0
1669365900000|2022-11-25 08:45:00|11869.8|11851.8|11866.8|11848.8|11870.6|11852.6|11863|11845|0
1669366200000|2022-11-25 08:50:00|11866.5|11848.5|11861.1|11843.1|11870.6|11852.6|11860.6|11842.6|0
1669366500000|2022-11-25 08:55:00|11861|11843|11868.5|11850.5|11869.4|11851.4|11860.5|11842.5|0
1669366800000|2022-11-25 09:00:00|11868|11850|11868|11850|11870.8|11852.8|11862.5|11844.5|0
1669367100000|2022-11-25 09:05:00|11867.5|11849.5|11870.4|11852.4|11871.4|11853.4|11866.3|11848.3|0
1669367400000|2022-11-25 09:10:00|11870|11852|11866.1|11848.1|11872.9|11854.9|11865.3|11847.3|0
1669367700000|2022-11-25 09:15:00|11866.6|11848.6|11867.5|11849.5|11870.4|11852.4|11865.3|11847.3|0
1669368000000|2022-11-25 09:20:00|11867.6|11849.6|11865.3|11847.3|11867.6|11849.6|11861.1|11843.1|0
1669368300000|2022-11-25 09:25:00|11865.4|11847.4|11864.9|11846.9|11867|11849|11861.8|11843.8|0
1669368600000|2022-11-25 09:30:00|11865|11847|11871.3|11853.3|11871.3|11853.3|11863.6|11845.6|0
1669368900000|2022-11-25 09:35:00|11871.1|11853.1|11862.4|11844.4|11871.3|11853.3|11860.6|11842.6|0
1669369200000|2022-11-25 09:40:00|11862.8|11844.8|11853.5|11835.5|11877.4|11859.4|11849.8|11831.8|0
1669369500000|2022-11-25 09:45:00|11853.4|11835.4|11844.9|11826.9|11854|11836|11840.4|11822.4|0
1669369800000|2022-11-25 09:50:00|11844.8|11826.8|11837.3|11819.3|11844.8|11826.8|11832.3|11814.3|0
1669370100000|2022-11-25 09:55:00|11837|11819|11843|11825|11843.9|11825.9|11835.3|11817.3|0
1669370400000|2022-11-25 10:00:00|11842.9|11824.9|11836.5|11818.5|11844|11826|11833.6|11815.6|0
1669370700000|2022-11-25 10:05:00|11835.8|11817.8|11842.4|11824.4|11842.8|11824.8|11833.4|11815.4|0
1669371000000|2022-11-25 10:10:00|11842|11824|11838|11820|11843|11825|11837.8|11819.8|0
1669371300000|2022-11-25 10:15:00|11837.5|11819.5|11842.4|11824.4|11843.6|11825.6|11836.9|11818.9|0
1669371600000|2022-11-25 10:20:00|11843|11825|11846.3|11828.3|11848|11830|11841.6|11823.6|0
1669371900000|2022-11-25 10:25:00|11846.6|11828.6|11851.3|11833.3|11851.8|11833.8|11846.6|11828.6|0
1669372200000|2022-11-25 10:30:00|11851|11833|11851.8|11833.8|11852.9|11834.9|11846.6|11828.6|0
1669372500000|2022-11-25 10:35:00|11851.6|11833.6|11853.1|11835.1|11855.1|11837.1|11850.5|11832.5|0
1669372800000|2022-11-25 10:40:00|11852.9|11834.9|11851.9|11833.9|11853.4|11835.4|11848.1|11830.1|0
1669373100000|2022-11-25 10:45:00|11851.6|11833.6|11854.1|11836.1|11859.9|11841.9|11851|11833|0
1669373400000|2022-11-25 10:50:00|11854.8|11836.8|11854.5|11836.5|11856.5|11838.5|11850|11832|0
1669373700000|2022-11-25 10:55:00|11854.6|11836.6|11847.4|11829.4|11857.6|11839.6|11846.9|11828.9|0
1669374000000|2022-11-25 11:00:00|11847.8|11829.8|11847.5|11829.5|11850.5|11832.5|11843.8|11825.8|0
1669374300000|2022-11-25 11:05:00|11847.6|11829.6|11842.8|11824.8|11847.9|11829.9|11842.5|11824.5|0
1669374600000|2022-11-25 11:10:00|11842.9|11824.9|11850.5|11832.5|11850.9|11832.9|11842.3|11824.3|0
1669374900000|2022-11-25 11:15:00|11850.9|11832.9|11842.1|11824.1|11853.4|11835.4|11840.8|11822.8|0
1669375200000|2022-11-25 11:20:00|11841.8|11823.8|11844.4|11826.4|11844.4|11826.4|11837.8|11819.8|0
1669375500000|2022-11-25 11:25:00|11844.5|11826.5|11849.1|11831.1|11851.8|11833.8|11844.3|11826.3|0
1669375800000|2022-11-25 11:30:00|11849.3|11831.3|11848.3|11830.3|11851.4|11833.4|11845.9|11827.9|0
1669376100000|2022-11-25 11:35:00|11848.4|11830.4|11841.8|11823.8|11848.6|11830.6|11840.4|11822.4|0
1669376400000|2022-11-25 11:40:00|11842|11824|11833.9|11815.9|11842|11824|11833.9|11815.9|0
1669376700000|2022-11-25 11:45:00|11834|11816|11836.4|11818.4|11838|11820|11831.3|11813.3|0
1669377000000|2022-11-25 11:50:00|11835.9|11817.9|11834|11816|11838.1|11820.1|11832.9|11814.9|0
1669377300000|2022-11-25 11:55:00|11833.8|11815.8|11828.9|11810.9|11834.5|11816.5|11826.4|11808.4|0
1669377600000|2022-11-25 12:00:00|11829.5|11811.5|11833.4|11815.4|11834.3|11816.3|11828.4|11810.4|0
1669377900000|2022-11-25 12:05:00|11832.3|11814.3|11835.6|11817.6|11839.1|11821.1|11831.5|11813.5|0
1669378200000|2022-11-25 12:10:00|11834.6|11816.6|11837.3|11819.3|11837.3|11819.3|11832|11814|0
1669378500000|2022-11-25 12:15:00|11837.1|11819.1|11833|11815|11837.8|11819.8|11829.1|11811.1|0
1669378800000|2022-11-25 12:20:00|11832.9|11814.9|11837.3|11819.3|11838.1|11820.1|11832|11814|0
1669379100000|2022-11-25 12:25:00|11837.1|11819.1|11835.8|11817.8|11840.3|11822.3|11833.6|11815.6|0
1669379400000|2022-11-25 12:30:00|11835.5|11817.5|11830|11812|11839.6|11821.6|11829.6|11811.6|0
1669379700000|2022-11-25 12:35:00|11829.9|11811.9|11828.9|11810.9|11832.3|11814.3|11822.8|11804.8|0
1669380000000|2022-11-25 12:40:00|11829|11811|11824.1|11806.1|11830.5|11812.5|11823.8|11805.8|0
1669380300000|2022-11-25 12:45:00|11824.5|11806.5|11826.3|11808.3|11828|11810|11824.1|11806.1|0
1669380600000|2022-11-25 12:50:00|11825.6|11807.6|11823.1|11805.1|11829|11811|11823.1|11805.1|0
1669380900000|2022-11-25 12:55:00|11821.4|11803.4|11821.3|11803.3|11824.5|11806.5|11818|11800|0
1669381200000|2022-11-25 13:00:00|11821.4|11803.4|11823.8|11805.8|11824.4|11806.4|11818.4|11800.4|0
1669381500000|2022-11-25 13:05:00|11823.5|11805.5|11825.1|11807.1|11825.9|11807.9|11820.4|11802.4|0
1669381800000|2022-11-25 13:10:00|11824.9|11806.9|11826.6|11808.6|11830.9|11812.9|11824.9|11806.9|0
1669382100000|2022-11-25 13:15:00|11827|11809|11832|11814|11832.3|11814.3|11824.8|11806.8|0
1669382400000|2022-11-25 13:20:00|11831.5|11813.5|11827|11809|11834.3|11816.3|11821.5|11803.5|0
1669382700000|2022-11-25 13:25:00|11826.9|11808.9|11823.9|11805.9|11832.1|11814.1|11823.1|11805.1|0
1669383000000|2022-11-25 13:30:00|11823.3|11805.3|11813.8|11795.8|11823.3|11805.3|11812.3|11794.3|0
1669383300000|2022-11-25 13:35:00|11813.5|11795.5|11811|11793|11817.1|11799.1|11809.8|11791.8|0
1669383600000|2022-11-25 13:40:00|11810.9|11792.9|11805|11787|11813.8|11795.8|11804.4|11786.4|0
1669383900000|2022-11-25 13:45:00|11805.4|11787.4|11804|11786|11805.4|11787.4|11800.1|11782.1|0
1669384200000|2022-11-25 13:50:00|11804.8|11786.8|11806.8|11788.8|11808.1|11790.1|11802.9|11784.9|0
1669384500000|2022-11-25 13:55:00|11806.1|11788.1|11804.5|11786.5|11808.4|11790.4|11800.8|11782.8|0
1669384800000|2022-11-25 14:00:00|11806.8|11788.8|11803.3|11785.3|11807.6|11789.6|11799.9|11781.9|0
1669385100000|2022-11-25 14:05:00|11802.9|11784.9|11796.9|11778.9|11803.5|11785.5|11796|11778|0
1669385400000|2022-11-25 14:10:00|11797|11779|11793.1|11775.1|11797.4|11779.4|11789.4|11771.4|0
1669385700000|2022-11-25 14:15:00|11793|11775|11784.1|11766.1|11794.4|11776.4|11782|11764|0
1669386000000|2022-11-25 14:20:00|11784.6|11766.6|11783.8|11765.8|11785|11767|11775.9|11757.9|0
1669386300000|2022-11-25 14:25:00|11783.6|11765.6|11782.3|11764.3|11790.6|11772.6|11778.6|11760.6|0
1669386600000|2022-11-25 14:30:00|11783.3|11765.3|11755.3|11737.3|11791.1|11773.1|11752.9|11734.9|0
1669386900000|2022-11-25 14:35:00|11755.1|11737.1|11787.5|11769.5|11799.1|11781.1|11754.6|11736.6|0
1669387200000|2022-11-25 14:40:00|11784.4|11766.4|11775.6|11757.6|11788.9|11770.9|11769.1|11751.1|0
1669387500000|2022-11-25 14:45:00|11774.4|11756.4|11761.5|11743.5|11782.1|11764.1|11761.4|11743.4|0
1669387800000|2022-11-25 14:50:00|11763.1|11745.1|11772.4|11754.4|11784.1|11766.1|11762.1|11744.1|0
1669388100000|2022-11-25 14:55:00|11772.9|11754.9|11788.8|11770.8|11795.1|11777.1|11769|11751|0
1669388400000|2022-11-25 15:00:00|11789.4|11771.4|11802.2|11784.2|11804.7|11786.7|11783|11765|0
1669388700000|2022-11-25 15:05:00|11802.7|11784.7|11799.7|11781.7|11805.7|11787.7|11789.5|11771.5|0
1669389000000|2022-11-25 15:10:00|11799.1|11781.1|11801|11783|11806.9|11788.9|11791.6|11773.6|0
1669389300000|2022-11-25 15:15:00|11800.7|11782.7|11804.5|11786.5|11815.7|11797.7|11800.7|11782.7|0
1669389600000|2022-11-25 15:20:00|11804.2|11786.2|11803.2|11785.2|11811.4|11793.4|11798|11780|0
1669389900000|2022-11-25 15:25:00|11803|11785|11794.5|11776.5|11805|11787|11792.1|11774.1|0
1669390200000|2022-11-25 15:30:00|11793.7|11775.7|11798.5|11780.5|11802.7|11784.7|11791|11773|0
1669390500000|2022-11-25 15:35:00|11798|11780|11790.2|11772.2|11804.2|11786.2|11787.2|11769.2|0
1669390800000|2022-11-25 15:40:00|11790.6|11772.6|11794.7|11776.7|11794.9|11776.9|11785.6|11767.6|0
1669391100000|2022-11-25 15:45:00|11795.1|11777.1|11799|11781|11801.1|11783.1|11789|11771|0
1669391400000|2022-11-25 15:50:00|11799.1|11781.1|11796.7|11778.7|11800.1|11782.1|11789|11771|0
1669391700000|2022-11-25 15:55:00|11797.5|11779.5|11795.2|11777.2|11799.5|11781.5|11791.9|11773.9|0
1669392000000|2022-11-25 16:00:00|11794.9|11776.9|11806|11788|11812.6|11794.6|11789|11771|0
1669392300000|2022-11-25 16:05:00|11806.2|11788.2|11803|11785|11811.5|11793.5|11801.5|11783.5|0
1669392600000|2022-11-25 16:10:00|11802.6|11784.6|11795.7|11777.7|11804|11786|11791.5|11773.5|0
1669392900000|2022-11-25 16:15:00|11795.2|11777.2|11797|11779|11799.2|11781.2|11792|11774|0
1669393200000|2022-11-25 16:20:00|11796.7|11778.7|11790.5|11772.5|11799.5|11781.5|11789.9|11771.9|0
1669393500000|2022-11-25 16:25:00|11790.7|11772.7|11778.2|11760.2|11790.7|11772.7|11774.6|11756.6|0
1669393800000|2022-11-25 16:30:00|11778|11760|11770.6|11752.6|11779.2|11761.2|11762.2|11744.2|0
1669394100000|2022-11-25 16:35:00|11771.2|11753.2|11776.1|11758.1|11777.2|11759.2|11769.6|11751.6|0
1669394400000|2022-11-25 16:40:00|11776|11758|11783.2|11765.2|11783.2|11765.2|11770.4|11752.4|0
1669394700000|2022-11-25 16:45:00|11783.7|11765.7|11784|11766|11787.6|11769.6|11781.5|11763.5|0
1669395000000|2022-11-25 16:50:00|11783.9|11765.9|11787.9|11769.9|11788.2|11770.2|11782.6|11764.6|0
1669395300000|2022-11-25 16:55:00|11787.7|11769.7|11788|11770|11791.9|11773.9|11783.5|11765.5|0
1669395600000|2022-11-25 17:00:00|11787.9|11769.9|11778.5|11760.5|11788.5|11770.5|11778.5|11760.5|0
1669395900000|2022-11-25 17:05:00|11777.9|11759.9|11776.4|11758.4|11784.6|11766.6|11773|11755|0
1669396200000|2022-11-25 17:10:00|11776.5|11758.5|11779|11761|11783.9|11765.9|11775.6|11757.6|0
1669396500000|2022-11-25 17:15:00|11778.7|11760.7|11776.1|11758.1|11780.2|11762.2|11773.2|11755.2|0
1669396800000|2022-11-25 17:20:00|11777|11759|11782.1|11764.1|11783.6|11765.6|11774.4|11756.4|0
1669397100000|2022-11-25 17:25:00|11782.2|11764.2|11790.7|11772.7|11791.1|11773.1|11782.2|11764.2|0
1669397400000|2022-11-25 17:30:00|11791.2|11773.2|11780.4|11762.4|11792|11774|11779.6|11761.6|0
1669397700000|2022-11-25 17:35:00|11781|11763|11780.5|11762.5|11783.5|11765.5|11776.2|11758.2|0
1669398000000|2022-11-25 17:40:00|11779.1|11761.1|11781.1|11763.1|11782.4|11764.4|11776.6|11758.6|0
1669398300000|2022-11-25 17:45:00|11781.5|11763.5|11775|11757|11781.5|11763.5|11773.2|11755.2|0
1669398600000|2022-11-25 17:50:00|11774.9|11756.9|11779.9|11761.9|11783.2|11765.2|11774.9|11756.9|0
1669398900000|2022-11-25 17:55:00|11779.4|11761.4|11773.1|11755.1|11779.4|11761.4|11766.1|11748.1|0
1669399200000|2022-11-25 18:00:00|11772.7|11754.7|11771.9|11753.9|11775.4|11757.4|11764.1|11746.1|0
1669399500000|2022-11-25 18:05:00|11771.5|11753.5|11764.7|11746.7|11772.5|11754.5|11764.2|11746.2|0
1669399800000|2022-11-25 18:10:00|11764.2|11746.2|11772.7|11754.7|11775.9|11757.9|11762.2|11744.2|0
1669400100000|2022-11-25 18:15:00|11773.4|11755.4|11771.2|11753.2|11776.5|11758.5|11771.2|11753.2|0
1669400400000|2022-11-25 18:20:00|11771.3|11753.3|11766|11748|11771.4|11753.4|11765.9|11747.9|0
1669400700000|2022-11-25 18:25:00|11766.4|11748.4|11766.7|11748.7|11767.2|11749.2|11766.4|11748.4|0
1669401000000|2022-11-25 18:30:00|11764.2|11746.2|11766.4|11748.4|11766.5|11748.5|11763.2|11745.2|0
1669401300000|2022-11-25 18:35:00|11766.5|11748.5|11766.5|11748.5|11766.6|11748.6|11766.3|11748.3|0
1669401600000|2022-11-25 18:40:00|11766.4|11748.4|11767.7|11749.7|11767.7|11749.7|11763.5|11745.5|0
1669401900000|2022-11-25 18:45:00|11767.8|11749.8|11767.9|11749.9|11767.9|11749.9|11767.8|11749.8|0
1669402200000|2022-11-25 18:50:00|11768|11750|11768.1|11750.1|11768.2|11750.2|11767.9|11749.9|0
1669402500000|2022-11-25 18:55:00|11765.6|11747.6|11767.2|11749.2|11767.4|11749.4|11764.5|11746.5|0
1669402800000|2022-11-25 19:00:00|11767.4|11749.4|11767.2|11749.2|11767.7|11749.7|11767.1|11749.1|0
1669403100000|2022-11-25 19:05:00|11767.1|11749.1|11764.2|11746.2|11767.1|11749.1|11764.2|11746.2|0
1669403400000|2022-11-25 19:10:00|11764.1|11746.1|11765.8|11747.8|11766.9|11748.9|11763.9|11745.9|0
1669403700000|2022-11-25 19:15:00|11765.9|11747.9|11766.1|11748.1|11766.1|11748.1|11765.9|11747.9|0
1669404000000|2022-11-25 19:20:00|11764.8|11746.8|11765.2|11747.2|11766.1|11748.1|11764.4|11746.4|0
1669404300000|2022-11-25 19:25:00|11765.3|11747.3|11765.3|11747.3|11765.4|11747.4|11765.3|11747.3|0
1669404600000|2022-11-25 19:30:00|11762.8|11744.8|11762.1|11744.1|11762.8|11744.8|11762.1|11744.1|0
1669404900000|2022-11-25 19:35:00|11762.3|11744.3|11771.7|11753.7|11773.6|11755.6|11762.3|11744.3|0
1669405200000|2022-11-25 19:40:00|11771.8|11753.8|11771.9|11753.9|11771.9|11753.9|11771.8|11753.8|0
1669405500000|2022-11-25 19:45:00|11772|11754|11775|11757|11775|11757|11772|11754|0
1669405800000|2022-11-25 19:50:00|11775.1|11757.1|11778.2|11760.2|11778.2|11760.2|11775.1|11757.1|0
1669406100000|2022-11-25 19:55:00|11778.4|11760.4|11777.9|11759.9|11778.4|11760.4|11777.8|11759.8|0
1669406400000|2022-11-25 20:00:00|11778.1|11760.1|11778.5|11760.5|11778.8|11760.8|11777.2|11759.2|0
1669406700000|2022-11-25 20:05:00|11777.3|11759.3|11775.5|11757.5|11777.3|11759.3|11775.5|11757.5|0
1669407000000|2022-11-25 20:10:00|11776.8|11758.8|11778.6|11760.6|11778.6|11760.6|11776.8|11758.8|0
1669407300000|2022-11-25 20:15:00|11778.7|11760.7|11778.5|11760.5|11778.7|11760.7|11778.5|11760.5|0
1669407600000|2022-11-25 20:20:00|11778.4|11760.4|11778.1|11760.1|11778.4|11760.4|11778.1|11760.1|0
1669408200000|2022-11-25 20:30:00|11778.4|11760.4|11778.3|11760.3|11778.4|11760.4|11778.3|11760.3|0
1669408500000|2022-11-25 20:35:00|11778.2|11760.2|11781.3|11763.3|11781.3|11763.3|11778.2|11760.2|0
1669408800000|2022-11-25 20:40:00|11781|11763|11781|11763|11781.1|11763.1|11781|11763|0
1669409100000|2022-11-25 20:45:00|11781.1|11763.1|11781.1|11763.1|11781.1|11763.1|11781|11763|0
1669409400000|2022-11-25 20:50:00|11783.6|11765.6|11778.1|11760.1|11784.1|11766.1|11778.1|11760.1|0
1669409700000|2022-11-25 20:55:00|11778.2|11760.2|11780.6|11762.6|11780.9|11762.9|11775.1|11757.1|0
1669410000000|2022-11-25 21:00:00|11777.9|11759.9|11777.7|11759.7|11777.9|11759.9|11777.7|11759.7|0
1669410300000|2022-11-25 21:05:00|11777.6|11759.6|11777.7|11759.7|11777.7|11759.7|11777.6|11759.6|0
1669410600000|2022-11-25 21:10:00|11777.4|11759.4|11777.3|11759.3|11777.4|11759.4|11777.3|11759.3|0
1669410900000|2022-11-25 21:15:00|11777.4|11759.4|11777.4|11759.4|11777.4|11759.4|11777.4|11759.4|0
1669411200000|2022-11-25 21:20:00|11777.3|11759.3|11776.4|11758.4|11777.3|11759.3|11776.4|11758.4|0
1669411500000|2022-11-25 21:25:00|11776.3|11758.3|11776.2|11758.2|11776.3|11758.3|11776.2|11758.2|0
1669411800000|2022-11-25 21:30:00|11776.1|11758.1|11776.1|11758.1|11776.1|11758.1|11776|11758|0
1669412100000|2022-11-25 21:35:00|11775.9|11757.9|11775.9|11757.9|11775.9|11757.9|11775.9|11757.9|0
1669412400000|2022-11-25 21:40:00|11776|11758|11775.9|11757.9|11776|11758|11775.9|11757.9|0
1669412700000|2022-11-25 21:45:00|11776|11758|11775.6|11757.6|11776|11758|11775.6|11757.6|0
1669413300000|2022-11-25 21:55:00|11776.4|11758.4|11776.3|11758.3|11776.4|11758.4|11776.3|11758.3|0
1669450200000|2022-11-26 08:10:00|11775.4|11757.4|11775.4|11757.4|11775.4|11757.4|11775.4|11757.4|0
1669467900000|2022-11-26 13:05:00|11766.4|11748.4|11766.4|11748.4|11766.4|11748.4|11766.4|11748.4|0
1669468200000|2022-11-26 13:10:00|11760.5|11742.5|11721.1|11703.1|11760.5|11742.5|11721.1|11703.1|0
1669468500000|2022-11-26 13:15:00|11723.7|11705.7|11713.1|11695.1|11723.7|11705.7|11708.7|11690.7|0
1669469100000|2022-11-26 13:25:00|11722.1|11704.1|11722.1|11704.1|11722.1|11704.1|11722.1|11704.1|0
1669471200000|2022-11-26 14:00:00|11723.8|11705.8|11732.5|11714.5|11732.5|11714.5|11723.8|11705.8|0
1669472100000|2022-11-26 14:15:00|11733|11715|11733|11715|11733|11715|11733|11715|0
1669472700000|2022-11-26 14:25:00|11737.4|11719.4|11737.4|11719.4|11737.4|11719.4|11737.4|11719.4|0
1669473000000|2022-11-26 14:30:00|11736.5|11718.5|11736.5|11718.5|11736.5|11718.5|11736.5|11718.5|0
1669475100000|2022-11-26 15:05:00|11745.2|11727.2|11745.2|11727.2|11745.2|11727.2|11745.2|11727.2|0
1669476000000|2022-11-26 15:20:00|11743.5|11725.5|11743.5|11725.5|11743.5|11725.5|11743.5|11725.5|0
1669477800000|2022-11-26 15:50:00|11747.8|11729.8|11747.8|11729.8|11747.8|11729.8|11747.8|11729.8|0
1669478100000|2022-11-26 15:55:00|11745.2|11727.2|11745.2|11727.2|11745.2|11727.2|11745.2|11727.2|0
1669487700000|2022-11-26 18:35:00|11747|11729|11745.2|11727.2|11747|11729|11745.2|11727.2|0
1669488900000|2022-11-26 18:55:00|11740|11722|11740|11722|11740|11722|11740|11722|0
1669499400000|2022-11-26 21:50:00|11741.7|11723.7|11741.7|11723.7|11741.7|11723.7|11741.7|11723.7|0
1669504200000|2022-11-26 23:10:00|11740|11722|11740|11722|11740|11722|11740|11722|0
1669504500000|2022-11-26 23:15:00|11738.2|11720.2|11738.2|11720.2|11738.2|11720.2|11738.2|11720.2|0
1669526400000|2022-11-27 05:20:00|11740.8|11722.8|11740.8|11722.8|11740.8|11722.8|11740.8|11722.8|0
1669544400000|2022-11-27 10:20:00|11749.8|11731.8|11749.8|11731.8|11749.8|11731.8|11749.8|11731.8|0
1669544700000|2022-11-27 10:25:00|11748.1|11730.1|11748.1|11730.1|11748.1|11730.1|11748.1|11730.1|0
1669546500000|2022-11-27 10:55:00|11739.4|11721.4|11739.4|11721.4|11739.4|11721.4|11739.4|11721.4|0
1669552500000|2022-11-27 12:35:00|11737.2|11719.2|11737.2|11719.2|11737.2|11719.2|11737.2|11719.2|0
1669557600000|2022-11-27 14:00:00|11741.7|11723.7|11741.7|11723.7|11741.7|11723.7|11741.7|11723.7|0
1669572300000|2022-11-27 18:05:00|11739.1|11721.1|11736|11718|11739.1|11721.1|11736|11718|0
1669572900000|2022-11-27 18:15:00|11727|11709|11727|11709|11727|11709|11727|11709|0
1669574400000|2022-11-27 18:40:00|11728.8|11710.8|11728.8|11710.8|11728.8|11710.8|11728.8|11710.8|0
1669577100000|2022-11-27 19:25:00|11730.5|11712.5|11730.5|11712.5|11730.5|11712.5|11730.5|11712.5|0
1669578300000|2022-11-27 19:45:00|11739.3|11721.3|11739.3|11721.3|11739.3|11721.3|11739.3|11721.3|0
1669578600000|2022-11-27 19:50:00|11730.5|11712.5|11730.5|11712.5|11730.5|11712.5|11730.5|11712.5|0
1669579800000|2022-11-27 20:10:00|11739.3|11721.3|11739.3|11721.3|11739.3|11721.3|11739.3|11721.3|0
1669581300000|2022-11-27 20:35:00|11739.7|11721.7|11739.7|11721.7|11739.7|11721.7|11739.7|11721.7|0
1669582800000|2022-11-27 21:00:00|11741.5|11723.5|11740|11722|11741.5|11723.5|11740|11722|0
1669583700000|2022-11-27 21:15:00|11731|11713|11730.9|11712.9|11731|11713|11730.9|11712.9|0
1669584900000|2022-11-27 21:35:00|11731.4|11713.4|11731.4|11713.4|11731.4|11713.4|11731.4|11713.4|0
1669587900000|2022-11-27 22:25:00|11733.1|11715.1|11733.1|11715.1|11733.1|11715.1|11733.1|11715.1|0
1669590000000|2022-11-27 23:00:00|11776.3|11758.3|11712.2|11694.2|11776.3|11758.3|11707.1|11689.1|0
1669590300000|2022-11-27 23:05:00|11712.4|11694.4|11721.5|11703.5|11722.7|11704.7|11712.4|11694.4|0
1669590600000|2022-11-27 23:10:00|11721.6|11703.6|11730.4|11712.4|11731.5|11713.5|11720|11702|0
1669590900000|2022-11-27 23:15:00|11730.1|11712.1|11730.9|11712.9|11733.6|11715.6|11726.9|11708.9|0
1669591200000|2022-11-27 23:20:00|11731.1|11713.1|11727|11709|11731.1|11713.1|11725|11707|0
1669591500000|2022-11-27 23:25:00|11726.7|11708.7|11730.6|11712.6|11734.9|11716.9|11724.5|11706.5|0
1669591800000|2022-11-27 23:30:00|11731|11713|11728.5|11710.5|11732.2|11714.2|11726.1|11708.1|0
1669592100000|2022-11-27 23:35:00|11728.4|11710.4|11724|11706|11729.4|11711.4|11724|11706|0
1669592400000|2022-11-27 23:40:00|11723.4|11705.4|11720.2|11702.2|11725.7|11707.7|11720.2|11702.2|0
1669592700000|2022-11-27 23:45:00|11720.1|11702.1|11718.6|11700.6|11721.7|11703.7|11715.2|11697.2|0
1669593000000|2022-11-27 23:50:00|11718.9|11700.9|11719|11701|11721.7|11703.7|11718.4|11700.4|0
1669593300000|2022-11-27 23:55:00|11719.1|11701.1|11714.2|11696.2|11720.1|11702.1|11714.1|11696.1|0
1669593600000|2022-11-28 00:00:00|11714|11696|11715.7|11697.7|11719.6|11701.6|11714|11696|0
1669593900000|2022-11-28 00:05:00|11715.6|11697.6|11710.9|11692.9|11718.5|11700.5|11709.6|11691.6|0
1669594200000|2022-11-28 00:10:00|11710.7|11692.7|11709.7|11691.7|11711|11693|11707.2|11689.2|0
1669594500000|2022-11-28 00:15:00|11709.5|11691.5|11705.5|11687.5|11709.6|11691.6|11703.9|11685.9|0
1669594800000|2022-11-28 00:20:00|11705.4|11687.4|11702.7|11684.7|11706|11688|11701|11683|0
1669595100000|2022-11-28 00:25:00|11702.9|11684.9|11706.9|11688.9|11707.5|11689.5|11701.5|11683.5|0
1669595400000|2022-11-28 00:30:00|11706.7|11688.7|11708.2|11690.2|11709|11691|11703.4|11685.4|0
1669595700000|2022-11-28 00:35:00|11707.9|11689.9|11709.2|11691.2|11711.5|11693.5|11707.5|11689.5|0
1669596000000|2022-11-28 00:40:00|11709.1|11691.1|11709.6|11691.6|11710.6|11692.6|11707.6|11689.6|0
1669596300000|2022-11-28 00:45:00|11709.5|11691.5|11705.1|11687.1|11710|11692|11703.4|11685.4|0
1669596600000|2022-11-28 00:50:00|11705.2|11687.2|11693.7|11675.7|11705.7|11687.7|11687.2|11669.2|0
1669596900000|2022-11-28 00:55:00|11693.4|11675.4|11692.4|11674.4|11695.9|11677.9|11691.6|11673.6|0
1669597200000|2022-11-28 01:00:00|11692.9|11674.9|11684.2|11666.2|11693.1|11675.1|11683.9|11665.9|0
1669597500000|2022-11-28 01:05:00|11684.1|11666.1|11678.6|11660.6|11684.1|11666.1|11674.1|11656.1|0
1669597800000|2022-11-28 01:10:00|11678.1|11660.1|11677.7|11659.7|11679.9|11661.9|11676.2|11658.2|0
1669598100000|2022-11-28 01:15:00|11676.9|11658.9|11670.1|11652.1|11680.4|11662.4|11670|11652|0
1669598400000|2022-11-28 01:20:00|11670.5|11652.5|11671.7|11653.7|11673.4|11655.4|11666.9|11648.9|0
1669598700000|2022-11-28 01:25:00|11672.4|11654.4|11665.6|11647.6|11673.5|11655.5|11665.4|11647.4|0
1669599000000|2022-11-28 01:30:00|11666.4|11648.4|11662.1|11644.1|11667.7|11649.7|11661.6|11643.6|0
1669599300000|2022-11-28 01:35:00|11662|11644|11661.6|11643.6|11662|11644|11654.6|11636.6|0
1669599600000|2022-11-28 01:40:00|11661.7|11643.7|11665.9|11647.9|11666.4|11648.4|11660.1|11642.1|0
1669599900000|2022-11-28 01:45:00|11665.2|11647.2|11663.7|11645.7|11667.5|11649.5|11663.1|11645.1|0
1669600200000|2022-11-28 01:50:00|11664.1|11646.1|11668.2|11650.2|11668.5|11650.5|11663.6|11645.6|0
1669600500000|2022-11-28 01:55:00|11668.1|11650.1|11669.2|11651.2|11670.4|11652.4|11666.6|11648.6|0
1669600800000|2022-11-28 02:00:00|11668.2|11650.2|11661.6|11643.6|11670.1|11652.1|11660.9|11642.9|0
1669601100000|2022-11-28 02:05:00|11662.4|11644.4|11655.5|11637.5|11664|11646|11654.9|11636.9|0
1669601400000|2022-11-28 02:10:00|11655.6|11637.6|11666|11648|11666|11648|11655.6|11637.6|0
1669601700000|2022-11-28 02:15:00|11665.9|11647.9|11671.5|11653.5|11672.7|11654.7|11665.6|11647.6|0
1669602000000|2022-11-28 02:20:00|11671.4|11653.4|11674.6|11656.6|11675.7|11657.7|11670.9|11652.9|0
1669602300000|2022-11-28 02:25:00|11674.7|11656.7|11675.1|11657.1|11679.2|11661.2|11674.1|11656.1|0
1669602600000|2022-11-28 02:30:00|11675.5|11657.5|11678.2|11660.2|11679|11661|11675.2|11657.2|0
1669602900000|2022-11-28 02:35:00|11678.7|11660.7|11678.4|11660.4|11681.1|11663.1|11675.5|11657.5|0
1669603200000|2022-11-28 02:40:00|11678.2|11660.2|11684.5|11666.5|11684.6|11666.6|11677.7|11659.7|0
1669603500000|2022-11-28 02:45:00|11684.6|11666.6|11678.9|11660.9|11684.6|11666.6|11677.9|11659.9|0
1669603800000|2022-11-28 02:50:00|11679.1|11661.1|11680.6|11662.6|11683.5|11665.5|11678.1|11660.1|0
1669604100000|2022-11-28 02:55:00|11680.5|11662.5|11682.2|11664.2|11683.4|11665.4|11679.5|11661.5|0
1669604400000|2022-11-28 03:00:00|11683.4|11665.4|11682.1|11664.1|11683.5|11665.5|11681|11663|0
1669604700000|2022-11-28 03:05:00|11682.2|11664.2|11675.9|11657.9|11683|11665|11675.7|11657.7|0
1669605000000|2022-11-28 03:10:00|11675.7|11657.7|11676.6|11658.6|11677.4|11659.4|11673.7|11655.7|0
1669605300000|2022-11-28 03:15:00|11676.4|11658.4|11679|11661|11679.4|11661.4|11674.6|11656.6|0
1669605600000|2022-11-28 03:20:00|11679.1|11661.1|11676.7|11658.7|11680.5|11662.5|11676.7|11658.7|0
1669605900000|2022-11-28 03:25:00|11676.9|11658.9|11680.4|11662.4|11680.9|11662.9|11675.6|11657.6|0
1669606200000|2022-11-28 03:30:00|11680.1|11662.1|11681.4|11663.4|11682.1|11664.1|11679.6|11661.6|0
1669606500000|2022-11-28 03:35:00|11681.2|11663.2|11680.4|11662.4|11682|11664|11679.5|11661.5|0
1669606800000|2022-11-28 03:40:00|11680.2|11662.2|11680.2|11662.2|11682|11664|11679.5|11661.5|0
1669607100000|2022-11-28 03:45:00|11680.1|11662.1|11675.6|11657.6|11680.2|11662.2|11675.5|11657.5|0
1669607400000|2022-11-28 03:50:00|11675.7|11657.7|11677.4|11659.4|11677.4|11659.4|11675|11657|0
1669607700000|2022-11-28 03:55:00|11677.2|11659.2|11674.7|11656.7|11677.4|11659.4|11674.7|11656.7|0
1669608000000|2022-11-28 04:00:00|11674.5|11656.5|11678|11660|11679.2|11661.2|11674|11656|0
1669608300000|2022-11-28 04:05:00|11678.1|11660.1|11675.1|11657.1|11678.4|11660.4|11674.9|11656.9|0
1669608600000|2022-11-28 04:10:00|11675|11657|11674.7|11656.7|11676.1|11658.1|11674|11656|0
1669608900000|2022-11-28 04:15:00|11674.9|11656.9|11674.2|11656.2|11677.4|11659.4|11674.1|11656.1|0
1669609200000|2022-11-28 04:20:00|11674.5|11656.5|11675.4|11657.4|11676.5|11658.5|11673.9|11655.9|0
1669609500000|2022-11-28 04:25:00|11675.5|11657.5|11676.6|11658.6|11676.7|11658.7|11674.7|11656.7|0
1669609800000|2022-11-28 04:30:00|11676.7|11658.7|11675.1|11657.1|11677.4|11659.4|11674|11656|0
1669610100000|2022-11-28 04:35:00|11674.4|11656.4|11673.7|11655.7|11676|11658|11673.7|11655.7|0
1669610400000|2022-11-28 04:40:00|11673.9|11655.9|11674.2|11656.2|11676.4|11658.4|11673.9|11655.9|0
1669610700000|2022-11-28 04:45:00|11674.4|11656.4|11673.4|11655.4|11675.1|11657.1|11672.7|11654.7|0
1669611000000|2022-11-28 04:50:00|11673.2|11655.2|11673.5|11655.5|11673.7|11655.7|11672.5|11654.5|0
1669611300000|2022-11-28 04:55:00|11673.4|11655.4|11673.2|11655.2|11674.5|11656.5|11672.6|11654.6|0
1669611600000|2022-11-28 05:00:00|11673.5|11655.5|11664|11646|11674.1|11656.1|11663.9|11645.9|0
1669611900000|2022-11-28 05:05:00|11663.9|11645.9|11660.4|11642.4|11664.1|11646.1|11658|11640|0
1669612200000|2022-11-28 05:10:00|11660.7|11642.7|11664.2|11646.2|11664.2|11646.2|11659.4|11641.4|0
1669612500000|2022-11-28 05:15:00|11664.4|11646.4|11660.7|11642.7|11664.9|11646.9|11658.5|11640.5|0
1669612800000|2022-11-28 05:20:00|11660.9|11642.9|11663|11645|11663.7|11645.7|11660.9|11642.9|0
1669613100000|2022-11-28 05:25:00|11663.1|11645.1|11656.5|11638.5|11664.5|11646.5|11655.9|11637.9|0
1669613400000|2022-11-28 05:30:00|11656.7|11638.7|11658.2|11640.2|11659.4|11641.4|11646|11628|0
1669613700000|2022-11-28 05:35:00|11658.1|11640.1|11658.5|11640.5|11662.5|11644.5|11657.9|11639.9|0
1669614000000|2022-11-28 05:40:00|11659.2|11641.2|11657.2|11639.2|11660.7|11642.7|11657.2|11639.2|0
1669614300000|2022-11-28 05:45:00|11657|11639|11656.2|11638.2|11659.9|11641.9|11655|11637|0
1669614600000|2022-11-28 05:50:00|11656.1|11638.1|11651.4|11633.4|11657.6|11639.6|11651.4|11633.4|0
1669614900000|2022-11-28 05:55:00|11651.7|11633.7|11657.4|11639.4|11658|11640|11648.2|11630.2|0
1669615200000|2022-11-28 06:00:00|11658.5|11640.5|11660.2|11642.2|11661.7|11643.7|11654.2|11636.2|0
1669615500000|2022-11-28 06:05:00|11660|11642|11660.6|11642.6|11661|11643|11657|11639|0
1669615800000|2022-11-28 06:10:00|11660.7|11642.7|11660.6|11642.6|11662.2|11644.2|11659.6|11641.6|0
1669616100000|2022-11-28 06:15:00|11660.7|11642.7|11663.4|11645.4|11664.7|11646.7|11660.7|11642.7|0
1669616400000|2022-11-28 06:20:00|11663.5|11645.5|11664.4|11646.4|11665.9|11647.9|11662.5|11644.5|0
1669616700000|2022-11-28 06:25:00|11664.5|11646.5|11663.2|11645.2|11666.5|11648.5|11661.7|11643.7|0
1669617000000|2022-11-28 06:30:00|11663.5|11645.5|11669.2|11651.2|11669.7|11651.7|11663.4|11645.4|0
1669617300000|2022-11-28 06:35:00|11669.5|11651.5|11673.1|11655.1|11673.6|11655.6|11668.6|11650.6|0
1669617600000|2022-11-28 06:40:00|11673.6|11655.6|11671.5|11653.5|11673.7|11655.7|11669.9|11651.9|0
1669617900000|2022-11-28 06:45:00|11671.7|11653.7|11675.1|11657.1|11675.4|11657.4|11671.6|11653.6|0
1669618200000|2022-11-28 06:50:00|11675|11657|11675.4|11657.4|11676|11658|11672.7|11654.7|0
1669618500000|2022-11-28 06:55:00|11675.5|11657.5|11677.4|11659.4|11677.7|11659.7|11675.5|11657.5|0
1669618800000|2022-11-28 07:00:00|11677.7|11659.7|11677.7|11659.7|11683.5|11665.5|11675.9|11657.9|0
1669619100000|2022-11-28 07:05:00|11677.5|11659.5|11672.5|11654.5|11680.7|11662.7|11672|11654|0
1669619400000|2022-11-28 07:10:00|11672.2|11654.2|11677.4|11659.4|11681.4|11663.4|11670.9|11652.9|0
1669619700000|2022-11-28 07:15:00|11678.1|11660.1|11688.1|11670.1|11690.4|11672.4|11677.9|11659.9|0
1669620000000|2022-11-28 07:20:00|11688.4|11670.4|11683.4|11665.4|11693.7|11675.7|11680.1|11662.1|0
1669620300000|2022-11-28 07:25:00|11683.5|11665.5|11683.1|11665.1|11686.7|11668.7|11677.6|11659.6|0
1669620600000|2022-11-28 07:30:00|11682.5|11664.5|11680.4|11662.4|11684.9|11666.9|11680.4|11662.4|0
1669620900000|2022-11-28 07:35:00|11680.6|11662.6|11678.7|11660.7|11681.5|11663.5|11676|11658|0
1669621200000|2022-11-28 07:40:00|11678.6|11660.6|11683.9|11665.9|11685.2|11667.2|11678.4|11660.4|0
1669621500000|2022-11-28 07:45:00|11683.7|11665.7|11677.9|11659.9|11685.1|11667.1|11677.2|11659.2|0
1669621800000|2022-11-28 07:50:00|11677.7|11659.7|11674.1|11656.1|11680.5|11662.5|11673.9|11655.9|0
1669622100000|2022-11-28 07:55:00|11674.7|11656.7|11674.1|11656.1|11678.2|11660.2|11672.5|11654.5|0
1669622400000|2022-11-28 08:00:00|11676.1|11658.1|11677.4|11659.4|11683.5|11665.5|11671.5|11653.5|0
1669622700000|2022-11-28 08:05:00|11678.9|11660.9|11698.1|11680.1|11700|11682|11676.5|11658.5|0
1669623000000|2022-11-28 08:10:00|11697.5|11679.5|11702.9|11684.9|11703.9|11685.9|11694.4|11676.4|0
1669623300000|2022-11-28 08:15:00|11702.5|11684.5|11703.6|11685.6|11707.4|11689.4|11699.5|11681.5|0
1669623600000|2022-11-28 08:20:00|11703.5|11685.5|11707.5|11689.5|11708.7|11690.7|11700.4|11682.4|0
1669623900000|2022-11-28 08:25:00|11707.2|11689.2|11714.4|11696.4|11717|11699|11707.2|11689.2|0
1669624200000|2022-11-28 08:30:00|11714.9|11696.9|11709.7|11691.7|11717.1|11699.1|11706.2|11688.2|0
1669624500000|2022-11-28 08:35:00|11709.4|11691.4|11702.9|11684.9|11711.5|11693.5|11701.1|11683.1|0
1669624800000|2022-11-28 08:40:00|11703.2|11685.2|11706.9|11688.9|11713.5|11695.5|11702.7|11684.7|0
1669625100000|2022-11-28 08:45:00|11707.4|11689.4|11686.5|11668.5|11707.5|11689.5|11685.4|11667.4|0
1669625400000|2022-11-28 08:50:00|11686.7|11668.7|11696.1|11678.1|11697.2|11679.2|11685.9|11667.9|0
1669625700000|2022-11-28 08:55:00|11696|11678|11690.9|11672.9|11699.5|11681.5|11689.9|11671.9|0
1669626000000|2022-11-28 09:00:00|11690.5|11672.5|11686.9|11668.9|11698.4|11680.4|11680.9|11662.9|0
1669626300000|2022-11-28 09:05:00|11687|11669|11683.1|11665.1|11689.4|11671.4|11676.6|11658.6|0
1669626600000|2022-11-28 09:10:00|11683.2|11665.2|11678.6|11660.6|11686.2|11668.2|11676.2|11658.2|0
1669626900000|2022-11-28 09:15:00|11678.1|11660.1|11691.9|11673.9|11692|11674|11677.7|11659.7|0
1669627200000|2022-11-28 09:20:00|11692|11674|11692.7|11674.7|11694.5|11676.5|11688.2|11670.2|0
1669627500000|2022-11-28 09:25:00|11693.1|11675.1|11679.4|11661.4|11694.2|11676.2|11679|11661|0
1669627800000|2022-11-28 09:30:00|11679.9|11661.9|11678.1|11660.1|11681.7|11663.7|11674.2|11656.2|0
1669628100000|2022-11-28 09:35:00|11675.9|11657.9|11685.2|11667.2|11689|11671|11673|11655|0
1669628400000|2022-11-28 09:40:00|11684.2|11666.2|11676.1|11658.1|11686.9|11668.9|11675.2|11657.2|0
1669628700000|2022-11-28 09:45:00|11676.2|11658.2|11660|11642|11677.1|11659.1|11655.2|11637.2|0
1669629000000|2022-11-28 09:50:00|11658.5|11640.5|11647.4|11629.4|11664.5|11646.5|11647|11629|0
1669629300000|2022-11-28 09:55:00|11646.6|11628.6|11639.6|11621.6|11653.2|11635.2|11635|11617|0
1669629600000|2022-11-28 10:00:00|11638.4|11620.4|11635.7|11617.7|11640.4|11622.4|11630.6|11612.6|0
1669629900000|2022-11-28 10:05:00|11636.5|11618.5|11644.9|11626.9|11646|11628|11635.4|11617.4|0
1669630200000|2022-11-28 10:10:00|11645|11627|11640.5|11622.5|11647.6|11629.6|11639.1|11621.1|0
1669630500000|2022-11-28 10:15:00|11640.7|11622.7|11647.9|11629.9|11649.9|11631.9|11639.5|11621.5|0
1669630800000|2022-11-28 10:20:00|11648|11630|11656.6|11638.6|11658.5|11640.5|11646.7|11628.7|0
1669631100000|2022-11-28 10:25:00|11656.4|11638.4|11660.1|11642.1|11660.7|11642.7|11656.1|11638.1|0
1669631400000|2022-11-28 10:30:00|11660.5|11642.5|11659.2|11641.2|11664.4|11646.4|11657.7|11639.7|0
1669631700000|2022-11-28 10:35:00|11659.6|11641.6|11656.7|11638.7|11662.2|11644.2|11653.6|11635.6|0
1669632000000|2022-11-28 10:40:00|11656.6|11638.6|11666.7|11648.7|11668.7|11650.7|11656.4|11638.4|0
1669632300000|2022-11-28 10:45:00|11666.4|11648.4|11658.4|11640.4|11666.4|11648.4|11658.4|11640.4|0
1669632600000|2022-11-28 10:50:00|11658.6|11640.6|11654.9|11636.9|11663|11645|11652.2|11634.2|0
1669632900000|2022-11-28 10:55:00|11655|11637|11663.7|11645.7|11664|11646|11653.9|11635.9|0
1669633200000|2022-11-28 11:00:00|11663.6|11645.6|11664.1|11646.1|11664.1|11646.1|11654.1|11636.1|0
1669633500000|2022-11-28 11:05:00|11664|11646|11672.9|11654.9|11674.2|11656.2|11663.7|11645.7|0
1669633800000|2022-11-28 11:10:00|11673|11655|11671.6|11653.6|11677.5|11659.5|11671.6|11653.6|0
1669634100000|2022-11-28 11:15:00|11671.7|11653.7|11666.2|11648.2|11672.9|11654.9|11665.4|11647.4|0
1669634400000|2022-11-28 11:20:00|11665.6|11647.6|11667.6|11649.6|11671|11653|11665.1|11647.1|0
1669634700000|2022-11-28 11:25:00|11668|11650|11671.2|11653.2|11674.7|11656.7|11668|11650|0
1669635000000|2022-11-28 11:30:00|11671.9|11653.9|11672|11654|11674.4|11656.4|11666.6|11648.6|0
1669635300000|2022-11-28 11:35:00|11671.6|11653.6|11666.5|11648.5|11676.6|11658.6|11662.7|11644.7|0
1669635600000|2022-11-28 11:40:00|11666.4|11648.4|11660.9|11642.9|11666.7|11648.7|11659.5|11641.5|0
1669635900000|2022-11-28 11:45:00|11660.6|11642.6|11662.4|11644.4|11662.6|11644.6|11655.4|11637.4|0
1669636200000|2022-11-28 11:50:00|11662.6|11644.6|11669.4|11651.4|11669.4|11651.4|11661.4|11643.4|0
1669636500000|2022-11-28 11:55:00|11668.9|11650.9|11684|11666|11684|11666|11667.5|11649.5|0
1669636800000|2022-11-28 12:00:00|11683|11665|11680.1|11662.1|11688.1|11670.1|11679.5|11661.5|0
1669637100000|2022-11-28 12:05:00|11679.7|11661.7|11689.5|11671.5|11689.5|11671.5|11679.6|11661.6|0
1669637400000|2022-11-28 12:10:00|11690.9|11672.9|11695.1|11677.1|11696.4|11678.4|11688.7|11670.7|0
1669637700000|2022-11-28 12:15:00|11695|11677|11691.7|11673.7|11697.6|11679.6|11691.4|11673.4|0
1669638000000|2022-11-28 12:20:00|11691.5|11673.5|11695.6|11677.6|11695.6|11677.6|11688.6|11670.6|0
1669638300000|2022-11-28 12:25:00|11695.7|11677.7|11685.6|11667.6|11696.1|11678.1|11684.9|11666.9|0
1669638600000|2022-11-28 12:30:00|11685.2|11667.2|11686.7|11668.7|11687.4|11669.4|11682.1|11664.1|0
1669638900000|2022-11-28 12:35:00|11686.6|11668.6|11690.1|11672.1|11692.5|11674.5|11683.1|11665.1|0
1669639200000|2022-11-28 12:40:00|11690.2|11672.2|11690.6|11672.6|11695.1|11677.1|11689|11671|0
1669639500000|2022-11-28 12:45:00|11690.7|11672.7|11690.4|11672.4|11694.6|11676.6|11688.4|11670.4|0
1669639800000|2022-11-28 12:50:00|11689.6|11671.6|11684.5|11666.5|11689.7|11671.7|11683.6|11665.6|0
1669640100000|2022-11-28 12:55:00|11685.2|11667.2|11690.2|11672.2|11692.7|11674.7|11685.2|11667.2|0
1669640400000|2022-11-28 13:00:00|11690.1|11672.1|11677.5|11659.5|11691.5|11673.5|11677.5|11659.5|0
1669640700000|2022-11-28 13:05:00|11677.6|11659.6|11686.6|11668.6|11690|11672|11677.5|11659.5|0
1669641000000|2022-11-28 13:10:00|11686.2|11668.2|11685.5|11667.5|11694.1|11676.1|11684.7|11666.7|0
1669641300000|2022-11-28 13:15:00|11684.6|11666.6|11675.6|11657.6|11684.9|11666.9|11674.9|11656.9|0
1669641600000|2022-11-28 13:20:00|11674.7|11656.7|11677.2|11659.2|11677.2|11659.2|11668.6|11650.6|0
1669641900000|2022-11-28 13:25:00|11677.5|11659.5|11686.1|11668.1|11686.1|11668.1|11673.4|11655.4|0
1669642200000|2022-11-28 13:30:00|11687.2|11669.2|11693.9|11675.9|11695.4|11677.4|11684.5|11666.5|0
1669642500000|2022-11-28 13:35:00|11694|11676|11692.6|11674.6|11696.2|11678.2|11691.7|11673.7|0
1669642800000|2022-11-28 13:40:00|11692|11674|11692.2|11674.2|11694.1|11676.1|11689.1|11671.1|0
1669643100000|2022-11-28 13:45:00|11692.6|11674.6|11694.9|11676.9|11694.9|11676.9|11687.7|11669.7|0
1669643400000|2022-11-28 13:50:00|11694.5|11676.5|11696.7|11678.7|11701.7|11683.7|11693.6|11675.6|0
1669643700000|2022-11-28 13:55:00|11696.5|11678.5|11702.2|11684.2|11702.6|11684.6|11695.1|11677.1|0
1669644000000|2022-11-28 14:00:00|11702|11684|11690.7|11672.7|11703|11685|11688|11670|0
1669644300000|2022-11-28 14:05:00|11690.2|11672.2|11690.1|11672.1|11692|11674|11682.7|11664.7|0
1669644600000|2022-11-28 14:10:00|11690|11672|11695.9|11677.9|11697.4|11679.4|11690|11672|0
1669644900000|2022-11-28 14:15:00|11695.5|11677.5|11684.7|11666.7|11696.1|11678.1|11684.4|11666.4|0
1669645200000|2022-11-28 14:20:00|11684.2|11666.2|11683.2|11665.2|11685.9|11667.9|11679.2|11661.2|0
1669645500000|2022-11-28 14:25:00|11681.1|11663.1|11690|11672|11691.2|11673.2|11678.7|11660.7|0
1669645800000|2022-11-28 14:30:00|11690.9|11672.9|11736|11718|11740.7|11722.7|11683|11665|0
1669646100000|2022-11-28 14:35:00|11738.4|11720.4|11748.1|11730.1|11756.7|11738.7|11737.5|11719.5|0
1669646400000|2022-11-28 14:40:00|11749.2|11731.2|11765.2|11747.2|11767.7|11749.7|11739.7|11721.7|0
1669646700000|2022-11-28 14:45:00|11765|11747|11751.2|11733.2|11776.1|11758.1|11748.7|11730.7|0
1669647000000|2022-11-28 14:50:00|11751.5|11733.5|11743.1|11725.1|11757|11739|11737.1|11719.1|0
1669647300000|2022-11-28 14:55:00|11741|11723|11745.7|11727.7|11747.6|11729.6|11729.2|11711.2|0
1669647600000|2022-11-28 15:00:00|11745.2|11727.2|11754|11736|11754|11736|11736|11718|0
1669647900000|2022-11-28 15:05:00|11753.5|11735.5|11740|11722|11756.1|11738.1|11730.2|11712.2|0
1669648200000|2022-11-28 15:10:00|11739.7|11721.7|11739.6|11721.6|11743.2|11725.2|11721|11703|0
1669648500000|2022-11-28 15:15:00|11738|11720|11726.5|11708.5|11740|11722|11722|11704|0
1669648800000|2022-11-28 15:20:00|11725.7|11707.7|11693.2|11675.2|11730.5|11712.5|11690.2|11672.2|0
1669649100000|2022-11-28 15:25:00|11694.2|11676.2|11687.2|11669.2|11695.4|11677.4|11670|11652|0
1669649400000|2022-11-28 15:30:00|11686|11668|11683.1|11665.1|11694.2|11676.2|11679.1|11661.1|0
1669649700000|2022-11-28 15:35:00|11680.7|11662.7|11697.5|11679.5|11700.4|11682.4|11680|11662|0
1669650000000|2022-11-28 15:40:00|11697.7|11679.7|11692.2|11674.2|11704.2|11686.2|11691.5|11673.5|0
1669650300000|2022-11-28 15:45:00|11691.2|11673.2|11690.7|11672.7|11700.7|11682.7|11684|11666|0
1669650600000|2022-11-28 15:50:00|11689.7|11671.7|11677.5|11659.5|11691.5|11673.5|11666.9|11648.9|0
1669650900000|2022-11-28 15:55:00|11676.2|11658.2|11672.7|11654.7|11690.6|11672.6|11671.7|11653.7|0
1669651200000|2022-11-28 16:00:00|11670.5|11652.5|11678.5|11660.5|11687|11669|11670.5|11652.5|0
1669651500000|2022-11-28 16:05:00|11677.7|11659.7|11674|11656|11684.7|11666.7|11659|11641|0
1669651800000|2022-11-28 16:10:00|11673.4|11655.4|11685.7|11667.7|11688.9|11670.9|11668.2|11650.2|0
1669652100000|2022-11-28 16:15:00|11684.5|11666.5|11682.9|11664.9|11693|11675|11682.9|11664.9|0
1669652400000|2022-11-28 16:20:00|11681.9|11663.9|11692|11674|11695.1|11677.1|11677.9|11659.9|0
1669652700000|2022-11-28 16:25:00|11691|11673|11680.9|11662.9|11696|11678|11675.5|11657.5|0
1669653000000|2022-11-28 16:30:00|11680.5|11662.5|11675.7|11657.7|11687.1|11669.1|11673.9|11655.9|0
1669653300000|2022-11-28 16:35:00|11674.7|11656.7|11688.9|11670.9|11689.6|11671.6|11671.6|11653.6|0
1669653600000|2022-11-28 16:40:00|11687|11669|11685.1|11667.1|11694.2|11676.2|11681.7|11663.7|0
1669653900000|2022-11-28 16:45:00|11684.2|11666.2|11695.5|11677.5|11697.5|11679.5|11681.2|11663.2|0
1669654200000|2022-11-28 16:50:00|11695.2|11677.2|11701.1|11683.1|11701.6|11683.6|11691.4|11673.4|0
1669654500000|2022-11-28 16:55:00|11700.9|11682.9|11698.5|11680.5|11703.6|11685.6|11697.7|11679.7|0
1669654800000|2022-11-28 17:00:00|11699|11681|11679|11661|11709.5|11691.5|11651.4|11633.4|0
1669655100000|2022-11-28 17:05:00|11678.5|11660.5|11664.2|11646.2|11720.4|11702.4|11664.2|11646.2|0
1669655400000|2022-11-28 17:10:00|11663.2|11645.2|11665.1|11647.1|11670|11652|11655.5|11637.5|0
1669655700000|2022-11-28 17:15:00|11665.2|11647.2|11689.7|11671.7|11694|11676|11663.2|11645.2|0
1669656000000|2022-11-28 17:20:00|11689.9|11671.9|11686.2|11668.2|11696.6|11678.6|11685.2|11667.2|0
1669656300000|2022-11-28 17:25:00|11686|11668|11684.7|11666.7|11694.5|11676.5|11684.7|11666.7|0
1669656600000|2022-11-28 17:30:00|11685.2|11667.2|11694.5|11676.5|11701|11683|11685|11667|0
1669656900000|2022-11-28 17:35:00|11694|11676|11701.7|11683.7|11706|11688|11694|11676|0
1669657200000|2022-11-28 17:40:00|11701.4|11683.4|11696|11678|11706.4|11688.4|11695|11677|0
1669657500000|2022-11-28 17:45:00|11695.6|11677.6|11685.9|11667.9|11699.6|11681.6|11685.4|11667.4|0
1669657800000|2022-11-28 17:50:00|11686|11668|11658.6|11640.6|11687.4|11669.4|11655.8|11637.8|0
1669658100000|2022-11-28 17:55:00|11659.1|11641.1|11654.1|11636.1|11663.9|11645.9|11652.3|11634.3|0
1669658400000|2022-11-28 18:00:00|11654.8|11636.8|11663.1|11645.1|11663.6|11645.6|11651.5|11633.5|0
1669658700000|2022-11-28 18:05:00|11662.4|11644.4|11657|11639|11666|11648|11654.9|11636.9|0
1669659000000|2022-11-28 18:10:00|11656.6|11638.6|11663.4|11645.4|11664.9|11646.9|11649.9|11631.9|0
1669659300000|2022-11-28 18:15:00|11658.4|11640.4|11663.1|11645.1|11664.5|11646.5|11658.4|11640.4|0
1669659600000|2022-11-28 18:20:00|11662.9|11644.9|11669.4|11651.4|11670|11652|11662|11644|0
1669659900000|2022-11-28 18:25:00|11669.5|11651.5|11667.9|11649.9|11673.4|11655.4|11663.4|11645.4|0
1669660200000|2022-11-28 18:30:00|11667.5|11649.5|11656.1|11638.1|11669.6|11651.6|11656.1|11638.1|0
1669660500000|2022-11-28 18:35:00|11655.8|11637.8|11661.8|11643.8|11664|11646|11653.8|11635.8|0
1669660800000|2022-11-28 18:40:00|11660.4|11642.4|11646.5|11628.5|11663.9|11645.9|11646.5|11628.5|0
1669661100000|2022-11-28 18:45:00|11644.8|11626.8|11645.6|11627.6|11648.9|11630.9|11642.6|11624.6|0
1669661400000|2022-11-28 18:50:00|11644.6|11626.6|11638.3|11620.3|11647.4|11629.4|11633.5|11615.5|0
1669661700000|2022-11-28 18:55:00|11636.8|11618.8|11616.9|11598.9|11639.8|11621.8|11614.5|11596.5|0
1669662000000|2022-11-28 19:00:00|11615.6|11597.6|11611.5|11593.5|11622|11604|11608.1|11590.1|0
1669662300000|2022-11-28 19:05:00|11611.9|11593.9|11598.3|11580.3|11614.6|11596.6|11597.4|11579.4|0
1669662600000|2022-11-28 19:10:00|11598|11580|11591.5|11573.5|11600.5|11582.5|11591|11573|0
1669662900000|2022-11-28 19:15:00|11590.9|11572.9|11596.6|11578.6|11600|11582|11590.9|11572.9|0
1669663200000|2022-11-28 19:20:00|11596.8|11578.8|11589.5|11571.5|11597.5|11579.5|11582.3|11564.3|0
1669663500000|2022-11-28 19:25:00|11589.4|11571.4|11589.6|11571.6|11592.3|11574.3|11586|11568|0
1669663800000|2022-11-28 19:30:00|11589|11571|11599.5|11581.5|11599.9|11581.9|11583.1|11565.1|0
1669664100000|2022-11-28 19:35:00|11598.4|11580.4|11600.5|11582.5|11602.5|11584.5|11594.9|11576.9|0
1669664400000|2022-11-28 19:40:00|11600.9|11582.9|11606.5|11588.5|11606.5|11588.5|11598.3|11580.3|0
1669664700000|2022-11-28 19:45:00|11606.4|11588.4|11603.5|11585.5|11608.5|11590.5|11600.8|11582.8|0
1669665000000|2022-11-28 19:50:00|11603.4|11585.4|11609|11591|11611.9|11593.9|11603.3|11585.3|0
1669665300000|2022-11-28 19:55:00|11609.3|11591.3|11601.1|11583.1|11611.3|11593.3|11596.5|11578.5|0
1669665600000|2022-11-28 20:00:00|11601.5|11583.5|11599.1|11581.1|11604.9|11586.9|11595|11577|0
1669665900000|2022-11-28 20:05:00|11599.6|11581.6|11591.6|11573.6|11600.9|11582.9|11590.1|11572.1|0
1669666200000|2022-11-28 20:10:00|11591.9|11573.9|11577.9|11559.9|11592.1|11574.1|11574.6|11556.6|0
1669666500000|2022-11-28 20:15:00|11577.6|11559.6|11579.6|11561.6|11581.6|11563.6|11573.1|11555.1|0
1669666800000|2022-11-28 20:20:00|11580|11562|11571.9|11553.9|11585.5|11567.5|11571.5|11553.5|0
1669667100000|2022-11-28 20:25:00|11572|11554|11568.7|11550.7|11573.1|11555.1|11564.9|11546.9|0
1669667400000|2022-11-28 20:30:00|11568.9|11550.9|11566.4|11548.4|11571.1|11553.1|11563|11545|0
1669667700000|2022-11-28 20:35:00|11567.4|11549.4|11572.7|11554.7|11577.2|11559.2|11566.6|11548.6|0
1669668000000|2022-11-28 20:40:00|11572.1|11554.1|11587.6|11569.6|11590.7|11572.7|11570.5|11552.5|0
1669668300000|2022-11-28 20:45:00|11588.2|11570.2|11572|11554|11589.4|11571.4|11571.5|11553.5|0
1669668600000|2022-11-28 20:50:00|11579.6|11561.6|11597.1|11579.1|11597.1|11579.1|11577.5|11559.5|0
1669668900000|2022-11-28 20:55:00|11598.2|11580.2|11600|11582|11609.4|11591.4|11591.9|11573.9|0
1669669200000|2022-11-28 21:00:00|11598.1|11580.1|11603.7|11585.7|11608.4|11590.4|11598.1|11580.1|0
1669669500000|2022-11-28 21:05:00|11603.6|11585.6|11606.7|11588.7|11606.9|11588.9|11600.9|11582.9|0
1669669800000|2022-11-28 21:10:00|11605.9|11587.9|11608.2|11590.2|11610.9|11592.9|11605.9|11587.9|0
1669670100000|2022-11-28 21:15:00|11607.7|11589.7|11608.9|11590.9|11611.4|11593.4|11607.3|11589.3|0
1669670400000|2022-11-28 21:20:00|11608.8|11590.8|11609.1|11591.1|11611.4|11593.4|11608.4|11590.4|0
1669670700000|2022-11-28 21:25:00|11608.9|11590.9|11608.4|11590.4|11609.6|11591.6|11606.7|11588.7|0
1669671000000|2022-11-28 21:30:00|11608.6|11590.6|11610.2|11592.2|11610.2|11592.2|11607.1|11589.1|0
1669671300000|2022-11-28 21:35:00|11610.1|11592.1|11609.6|11591.6|11611.4|11593.4|11607.9|11589.9|0
1669671600000|2022-11-28 21:40:00|11609.7|11591.7|11611.8|11593.8|11612.1|11594.1|11609.2|11591.2|0
1669671900000|2022-11-28 21:45:00|11612.1|11594.1|11616.1|11598.1|11616.3|11598.3|11611.8|11593.8|0
1669672200000|2022-11-28 21:50:00|11615.9|11597.9|11613.6|11595.6|11616.4|11598.4|11613.1|11595.1|0
1669672500000|2022-11-28 21:55:00|11613.7|11595.7|11611|11593|11613.8|11595.8|11610.9|11592.9|0
1669672800000|2022-11-28 22:00:00|11611.4|11593.4|11611.5|11593.5|11613.2|11595.2|11610.3|11592.3|0
1669673100000|2022-11-28 22:05:00|11611.6|11593.6|11611.4|11593.4|11611.9|11593.9|11610.6|11592.6|0
1669673400000|2022-11-28 22:10:00|11611.3|11593.3|11610.7|11592.7|11611.8|11593.8|11610.5|11592.5|0
1669673700000|2022-11-28 22:15:00|11610.5|11592.5|11609.4|11591.4|11612|11594|11609.2|11591.2|0
1669674000000|2022-11-28 22:20:00|11609.7|11591.7|11608.9|11590.9|11609.7|11591.7|11608.3|11590.3|0
1669674300000|2022-11-28 22:25:00|11609|11591|11612.3|11594.3|11612.6|11594.6|11609|11591|0
1669674600000|2022-11-28 22:30:00|11612.6|11594.6|11611.8|11593.8|11612.7|11594.7|11611.4|11593.4|0
1669674900000|2022-11-28 22:35:00|11611.7|11593.7|11614.1|11596.1|11614.1|11596.1|11611.7|11593.7|0
1669675200000|2022-11-28 22:40:00|11613.3|11595.3|11610.6|11592.6|11613.3|11595.3|11610.6|11592.6|0
1669675500000|2022-11-28 22:45:00|11610.7|11592.7|11610.6|11592.6|11611|11593|11610.4|11592.4|0
1669675800000|2022-11-28 22:50:00|11610.7|11592.7|11611.1|11593.1|11611.1|11593.1|11610.3|11592.3|0
1669676100000|2022-11-28 22:55:00|11611|11593|11611.3|11593.3|11611.4|11593.4|11611|11593|0
1669676400000|2022-11-28 23:00:00|11609.9|11591.9|11604.7|11586.7|11612.2|11594.2|11604.2|11586.2|0
1669676700000|2022-11-28 23:05:00|11605.3|11587.3|11606.2|11588.2|11608.2|11590.2|11604.7|11586.7|0
1669677000000|2022-11-28 23:10:00|11606.9|11588.9|11603.8|11585.8|11607.1|11589.1|11602.8|11584.8|0
1669677300000|2022-11-28 23:15:00|11603.4|11585.4|11609.3|11591.3|11610.6|11592.6|11602.8|11584.8|0
1669677600000|2022-11-28 23:20:00|11609.6|11591.6|11610.4|11592.4|11612.6|11594.6|11609.6|11591.6|0
1669677900000|2022-11-28 23:25:00|11610.6|11592.6|11609.6|11591.6|11612.2|11594.2|11604.7|11586.7|0
1669678200000|2022-11-28 23:30:00|11609.3|11591.3|11604.9|11586.9|11610.4|11592.4|11604.7|11586.7|0
1669678500000|2022-11-28 23:35:00|11604.8|11586.8|11606.6|11588.6|11607.7|11589.7|11604.4|11586.4|0
1669678800000|2022-11-28 23:40:00|11606.7|11588.7|11609.2|11591.2|11610.9|11592.9|11605.2|11587.2|0
1669679100000|2022-11-28 23:45:00|11609.3|11591.3|11606.1|11588.1|11610.2|11592.2|11604.1|11586.1|0
1669679400000|2022-11-28 23:50:00|11606.2|11588.2|11608.6|11590.6|11609.8|11591.8|11605.1|11587.1|0
1669679700000|2022-11-28 23:55:00|11608.7|11590.7|11605.9|11587.9|11609.7|11591.7|11605.7|11587.7|0
1669680000000|2022-11-29 00:00:00|11606.2|11588.2|11602.6|11584.6|11607.8|11589.8|11598.9|11580.9|0
1669680300000|2022-11-29 00:05:00|11602.4|11584.4|11601.9|11583.9|11606.9|11588.9|11600.7|11582.7|0
1669680600000|2022-11-29 00:10:00|11602.1|11584.1|11602.8|11584.8|11604.3|11586.3|11600.3|11582.3|0
1669680900000|2022-11-29 00:15:00|11603.1|11585.1|11607.9|11589.9|11608.8|11590.8|11601.9|11583.9|0
1669681200000|2022-11-29 00:20:00|11607.8|11589.8|11612.9|11594.9|11612.9|11594.9|11606.7|11588.7|0
1669681500000|2022-11-29 00:25:00|11613.1|11595.1|11615.1|11597.1|11616.7|11598.7|11612.7|11594.7|0
1669681800000|2022-11-29 00:30:00|11614.8|11596.8|11617.1|11599.1|11617.2|11599.2|11613.9|11595.9|0
1669682100000|2022-11-29 00:35:00|11616.8|11598.8|11617.4|11599.4|11619.6|11601.6|11616.7|11598.7|0
1669682400000|2022-11-29 00:40:00|11617.3|11599.3|11616.1|11598.1|11618.3|11600.3|11615.3|11597.3|0
1669682700000|2022-11-29 00:45:00|11616.2|11598.2|11615.9|11597.9|11617.8|11599.8|11614.9|11596.9|0
1669683000000|2022-11-29 00:50:00|11615.8|11597.8|11617.9|11599.9|11619.4|11601.4|11615.3|11597.3|0
1669683300000|2022-11-29 00:55:00|11617.8|11599.8|11615.4|11597.4|11619.9|11601.9|11614.4|11596.4|0
1669683600000|2022-11-29 01:00:00|11615.6|11597.6|11614.9|11596.9|11616.8|11598.8|11613.4|11595.4|0
1669683900000|2022-11-29 01:05:00|11615.1|11597.1|11617.3|11599.3|11617.9|11599.9|11613.9|11595.9|0
1669684200000|2022-11-29 01:10:00|11617.4|11599.4|11616.9|11598.9|11618.7|11600.7|11615.9|11597.9|0
1669684500000|2022-11-29 01:15:00|11617.3|11599.3|11613.4|11595.4|11618.6|11600.6|11612.8|11594.8|0
1669684800000|2022-11-29 01:20:00|11613.7|11595.7|11611.1|11593.1|11613.9|11595.9|11609.7|11591.7|0
1669685100000|2022-11-29 01:25:00|11610.9|11592.9|11612.8|11594.8|11614.9|11596.9|11610.9|11592.9|0
1669685400000|2022-11-29 01:30:00|11613.1|11595.1|11608.4|11590.4|11618.2|11600.2|11607.1|11589.1|0
1669685700000|2022-11-29 01:35:00|11608.8|11590.8|11610.1|11592.1|11612.9|11594.9|11606.3|11588.3|0
1669686000000|2022-11-29 01:40:00|11609.6|11591.6|11618.7|11600.7|11619.8|11601.8|11608.3|11590.3|0
1669686300000|2022-11-29 01:45:00|11618.6|11600.6|11619.6|11601.6|11623.1|11605.1|11618.6|11600.6|0
1669686600000|2022-11-29 01:50:00|11619.7|11601.7|11620.6|11602.6|11622.9|11604.9|11618.1|11600.1|0
1669686900000|2022-11-29 01:55:00|11620.7|11602.7|11623.3|11605.3|11624.9|11606.9|11619.9|11601.9|0
1669687200000|2022-11-29 02:00:00|11623.2|11605.2|11623.1|11605.1|11623.8|11605.8|11621.1|11603.1|0
1669687500000|2022-11-29 02:05:00|11622.8|11604.8|11625.6|11607.6|11626.1|11608.1|11622.4|11604.4|0
1669687800000|2022-11-29 02:10:00|11625.3|11607.3|11625.3|11607.3|11627.4|11609.4|11624.7|11606.7|0
1669688100000|2022-11-29 02:15:00|11625.2|11607.2|11623.2|11605.2|11625.4|11607.4|11622.4|11604.4|0
1669688400000|2022-11-29 02:20:00|11622.9|11604.9|11624.8|11606.8|11627.4|11609.4|11621.7|11603.7|0
1669688700000|2022-11-29 02:25:00|11624.9|11606.9|11625.7|11607.7|11627.2|11609.2|11624.3|11606.3|0
1669689000000|2022-11-29 02:30:00|11625.6|11607.6|11626.4|11608.4|11629.6|11611.6|11625.3|11607.3|0
1669689300000|2022-11-29 02:35:00|11626.8|11608.8|11627.3|11609.3|11627.7|11609.7|11625.3|11607.3|0
1669689600000|2022-11-29 02:40:00|11627.7|11609.7|11628.6|11610.6|11630.6|11612.6|11627.2|11609.2|0
1669689900000|2022-11-29 02:45:00|11628.7|11610.7|11625.3|11607.3|11629.7|11611.7|11623.7|11605.7|0
1669690200000|2022-11-29 02:50:00|11625.1|11607.1|11621.8|11603.8|11626.1|11608.1|11621.1|11603.1|0
1669690500000|2022-11-29 02:55:00|11621.9|11603.9|11622.6|11604.6|11623.9|11605.9|11621.4|11603.4|0
1669690800000|2022-11-29 03:00:00|11622.8|11604.8|11625.8|11607.8|11626.6|11608.6|11619.4|11601.4|0
1669691100000|2022-11-29 03:05:00|11625.4|11607.4|11628.1|11610.1|11628.6|11610.6|11625.1|11607.1|0
1669691400000|2022-11-29 03:10:00|11627.9|11609.9|11630.8|11612.8|11630.9|11612.9|11627.4|11609.4|0
1669691700000|2022-11-29 03:15:00|11630.7|11612.7|11636.3|11618.3|11636.3|11618.3|11630.4|11612.4|0
1669692000000|2022-11-29 03:20:00|11637.2|11619.2|11642.2|11624.2|11642.4|11624.4|11636.4|11618.4|0
1669692300000|2022-11-29 03:25:00|11642.4|11624.4|11646.7|11628.7|11646.8|11628.8|11642.2|11624.2|0
1669692600000|2022-11-29 03:30:00|11646.2|11628.2|11650.6|11632.6|11650.9|11632.9|11645.4|11627.4|0
1669692900000|2022-11-29 03:35:00|11650.4|11632.4|11644.2|11626.2|11650.4|11632.4|11642.3|11624.3|0
1669693200000|2022-11-29 03:40:00|11643.9|11625.9|11646.2|11628.2|11647.7|11629.7|11643.4|11625.4|0
1669693500000|2022-11-29 03:45:00|11646.9|11628.9|11650.8|11632.8|11651.1|11633.1|11646.9|11628.9|0
1669693800000|2022-11-29 03:50:00|11650.7|11632.7|11652.2|11634.2|11653.6|11635.6|11649.6|11631.6|0
1669694100000|2022-11-29 03:55:00|11652.3|11634.3|11651.8|11633.8|11653.3|11635.3|11650.3|11632.3|0
1669694400000|2022-11-29 04:00:00|11652.4|11634.4|11650.8|11632.8|11653.1|11635.1|11649.2|11631.2|0
1669694700000|2022-11-29 04:05:00|11650.7|11632.7|11649.8|11631.8|11652.3|11634.3|11647.6|11629.6|0
1669695000000|2022-11-29 04:10:00|11649.9|11631.9|11648.2|11630.2|11651.4|11633.4|11648.2|11630.2|0
1669695300000|2022-11-29 04:15:00|11648.6|11630.6|11648.7|11630.7|11649.3|11631.3|11646.9|11628.9|0
1669695600000|2022-11-29 04:20:00|11648.6|11630.6|11651.4|11633.4|11652.6|11634.6|11647.1|11629.1|0
1669695900000|2022-11-29 04:25:00|11650.9|11632.9|11653.3|11635.3|11656.7|11638.7|11650.6|11632.6|0
1669696200000|2022-11-29 04:30:00|11653.6|11635.6|11654.2|11636.2|11656.1|11638.1|11653.4|11635.4|0
1669696500000|2022-11-29 04:35:00|11654.1|11636.1|11654.9|11636.9|11656.8|11638.8|11653.9|11635.9|0
1669696800000|2022-11-29 04:40:00|11655.1|11637.1|11655.3|11637.3|11657.1|11639.1|11654.7|11636.7|0
1669697100000|2022-11-29 04:45:00|11655.6|11637.6|11654.7|11636.7|11656.8|11638.8|11654.4|11636.4|0
1669697400000|2022-11-29 04:50:00|11654.8|11636.8|11654.4|11636.4|11655.2|11637.2|11653.7|11635.7|0
1669697700000|2022-11-29 04:55:00|11654.2|11636.2|11654.9|11636.9|11657.9|11639.9|11653.9|11635.9|0
1669698000000|2022-11-29 05:00:00|11655.1|11637.1|11658.9|11640.9|11660.6|11642.6|11654.8|11636.8|0
1669698300000|2022-11-29 05:05:00|11658.8|11640.8|11659.7|11641.7|11660.2|11642.2|11655.9|11637.9|0
1669698600000|2022-11-29 05:10:00|11659.1|11641.1|11661.6|11643.6|11663.2|11645.2|11659.1|11641.1|0
1669698900000|2022-11-29 05:15:00|11661.4|11643.4|11662.3|11644.3|11663.2|11645.2|11659.6|11641.6|0
1669699200000|2022-11-29 05:20:00|11662.2|11644.2|11659.9|11641.9|11663.4|11645.4|11659.6|11641.6|0
1669699500000|2022-11-29 05:25:00|11659.8|11641.8|11661.1|11643.1|11662.4|11644.4|11658.6|11640.6|0
1669699800000|2022-11-29 05:30:00|11661.2|11643.2|11656.4|11638.4|11663.3|11645.3|11655.7|11637.7|0
1669700100000|2022-11-29 05:35:00|11654.9|11636.9|11654.3|11636.3|11657.4|11639.4|11653.9|11635.9|0
1669700400000|2022-11-29 05:40:00|11654.4|11636.4|11655.8|11637.8|11656.6|11638.6|11652.2|11634.2|0
1669700700000|2022-11-29 05:45:00|11655.9|11637.9|11657.3|11639.3|11659.4|11641.4|11654.9|11636.9|0
1669701000000|2022-11-29 05:50:00|11658.1|11640.1|11659.7|11641.7|11662.1|11644.1|11657.3|11639.3|0
1669701300000|2022-11-29 05:55:00|11659.8|11641.8|11662.3|11644.3|11663.6|11645.6|11659.3|11641.3|0
1669701600000|2022-11-29 06:00:00|11662.2|11644.2|11659.8|11641.8|11662.6|11644.6|11659.3|11641.3|0
1669701900000|2022-11-29 06:05:00|11659.7|11641.7|11658.9|11640.9|11659.8|11641.8|11657.3|11639.3|0
1669702200000|2022-11-29 06:10:00|11659.1|11641.1|11655.8|11637.8|11659.7|11641.7|11654.8|11636.8|0
1669702500000|2022-11-29 06:15:00|11656.1|11638.1|11652.1|11634.1|11656.7|11638.7|11650.4|11632.4|0
1669702800000|2022-11-29 06:20:00|11651.9|11633.9|11650.8|11632.8|11652.3|11634.3|11649.1|11631.1|0
1669703100000|2022-11-29 06:25:00|11650.7|11632.7|11653.6|11635.6|11655.3|11637.3|11650.7|11632.7|0
1669703400000|2022-11-29 06:30:00|11652.8|11634.8|11662.7|11644.7|11667.7|11649.7|11652.6|11634.6|0
1669703700000|2022-11-29 06:35:00|11663.8|11645.8|11668.4|11650.4|11671.6|11653.6|11661.3|11643.3|0
1669704000000|2022-11-29 06:40:00|11668.7|11650.7|11668.3|11650.3|11672.9|11654.9|11667.9|11649.9|0
1669704300000|2022-11-29 06:45:00|11668.4|11650.4|11666.1|11648.1|11670.7|11652.7|11664.7|11646.7|0
1669704600000|2022-11-29 06:50:00|11665.9|11647.9|11654.1|11636.1|11666.7|11648.7|11651.8|11633.8|0
1669704900000|2022-11-29 06:55:00|11655.1|11637.1|11658.7|11640.7|11658.8|11640.8|11654.3|11636.3|0
1669705200000|2022-11-29 07:00:00|11658.4|11640.4|11669.6|11651.6|11674.3|11656.3|11658.4|11640.4|0
1669705500000|2022-11-29 07:05:00|11669.8|11651.8|11667.1|11649.1|11674.7|11656.7|11666.2|11648.2|0
1669705800000|2022-11-29 07:10:00|11666.9|11648.9|11672.3|11654.3|11673.8|11655.8|11666.4|11648.4|0
1669706100000|2022-11-29 07:15:00|11672.2|11654.2|11673.8|11655.8|11676.3|11658.3|11667.9|11649.9|0
1669706400000|2022-11-29 07:20:00|11673.4|11655.4|11664.3|11646.3|11674.1|11656.1|11663.9|11645.9|0
1669706700000|2022-11-29 07:25:00|11664.2|11646.2|11666.1|11648.1|11668.2|11650.2|11663.2|11645.2|0
1669707000000|2022-11-29 07:30:00|11667.1|11649.1|11659.8|11641.8|11667.1|11649.1|11658.3|11640.3|0
1669707300000|2022-11-29 07:35:00|11659.9|11641.9|11660.4|11642.4|11662.9|11644.9|11657.8|11639.8|0
1669707600000|2022-11-29 07:40:00|11660.3|11642.3|11661.7|11643.7|11663.9|11645.9|11656.6|11638.6|0
1669707900000|2022-11-29 07:45:00|11661.4|11643.4|11665.7|11647.7|11667.8|11649.8|11661.3|11643.3|0
1669708200000|2022-11-29 07:50:00|11665.6|11647.6|11663.8|11645.8|11666.8|11648.8|11659.8|11641.8|0
1669708500000|2022-11-29 07:55:00|11663.7|11645.7|11664.2|11646.2|11666.2|11648.2|11661.9|11643.9|0
1669708800000|2022-11-29 08:00:00|11668.6|11650.6|11663.8|11645.8|11674.4|11656.4|11660.2|11642.2|0
1669709100000|2022-11-29 08:05:00|11662.8|11644.8|11667.4|11649.4|11670.6|11652.6|11659.4|11641.4|0
1669709400000|2022-11-29 08:10:00|11666.3|11648.3|11656.8|11638.8|11670.3|11652.3|11655.2|11637.2|0
1669709700000|2022-11-29 08:15:00|11657.2|11639.2|11669.3|11651.3|11670.4|11652.4|11656.1|11638.1|0
1669710000000|2022-11-29 08:20:00|11669.6|11651.6|11670.7|11652.7|11677.1|11659.1|11668.6|11650.6|0
1669710300000|2022-11-29 08:25:00|11670.2|11652.2|11671.2|11653.2|11671.9|11653.9|11661.4|11643.4|0
1669710600000|2022-11-29 08:30:00|11671.8|11653.8|11680.3|11662.3|11681.1|11663.1|11667.6|11649.6|0
1669710900000|2022-11-29 08:35:00|11680.2|11662.2|11683.8|11665.8|11684.9|11666.9|11679.9|11661.9|0
1669711200000|2022-11-29 08:40:00|11684.1|11666.1|11680.6|11662.6|11686.4|11668.4|11679.6|11661.6|0
1669711500000|2022-11-29 08:45:00|11680.9|11662.9|11689.9|11671.9|11691.4|11673.4|11680.1|11662.1|0
1669711800000|2022-11-29 08:50:00|11690.6|11672.6|11674.8|11656.8|11691.3|11673.3|11674.3|11656.3|0
1669712100000|2022-11-29 08:55:00|11675.1|11657.1|11679.9|11661.9|11681.9|11663.9|11670.4|11652.4|0
1669712400000|2022-11-29 09:00:00|11677.8|11659.8|11671.8|11653.8|11686.3|11668.3|11670.2|11652.2|0
1669712700000|2022-11-29 09:05:00|11671.4|11653.4|11660.4|11642.4|11674.7|11656.7|11660.4|11642.4|0
1669713000000|2022-11-29 09:10:00|11661.4|11643.4|11660.4|11642.4|11668.1|11650.1|11658.9|11640.9|0
1669713300000|2022-11-29 09:15:00|11660.3|11642.3|11660.3|11642.3|11667.1|11649.1|11659.4|11641.4|0
1669713600000|2022-11-29 09:20:00|11660.2|11642.2|11656.8|11638.8|11665.8|11647.8|11656.6|11638.6|0
1669713900000|2022-11-29 09:25:00|11656.6|11638.6|11658.8|11640.8|11661.7|11643.7|11656.6|11638.6|0
1669714200000|2022-11-29 09:30:00|11659.2|11641.2|11651.8|11633.8|11663.1|11645.1|11650.2|11632.2|0
1669714500000|2022-11-29 09:35:00|11651.7|11633.7|11651.1|11633.1|11655.8|11637.8|11650.2|11632.2|0
1669714800000|2022-11-29 09:40:00|11650.9|11632.9|11648.1|11630.1|11652.1|11634.1|11644.9|11626.9|0
1669715100000|2022-11-29 09:45:00|11647.8|11629.8|11640.1|11622.1|11652.1|11634.1|11639.9|11621.9|0
1669715400000|2022-11-29 09:50:00|11639.9|11621.9|11643.6|11625.6|11643.9|11625.9|11635.3|11617.3|0
1669715700000|2022-11-29 09:55:00|11643.8|11625.8|11644.9|11626.9|11647.8|11629.8|11643.2|11625.2|0
1669716000000|2022-11-29 10:00:00|11645.1|11627.1|11646.8|11628.8|11650.1|11632.1|11643.7|11625.7|0
1669716300000|2022-11-29 10:05:00|11646.3|11628.3|11644.1|11626.1|11648.1|11630.1|11638.8|11620.8|0
1669716600000|2022-11-29 10:10:00|11644.2|11626.2|11652.3|11634.3|11653.7|11635.7|11643.8|11625.8|0
1669716900000|2022-11-29 10:15:00|11651.9|11633.9|11656.1|11638.1|11656.3|11638.3|11651.9|11633.9|0
1669717200000|2022-11-29 10:20:00|11655.9|11637.9|11658.9|11640.9|11661.4|11643.4|11655.6|11637.6|0
1669717500000|2022-11-29 10:25:00|11659.1|11641.1|11657.7|11639.7|11660.6|11642.6|11656.4|11638.4|0
1669717800000|2022-11-29 10:30:00|11657.9|11639.9|11662.4|11644.4|11664.2|11646.2|11657.7|11639.7|0
1669718100000|2022-11-29 10:35:00|11662.3|11644.3|11667.4|11649.4|11669.7|11651.7|11662.3|11644.3|0
1669718400000|2022-11-29 10:40:00|11668.3|11650.3|11665.7|11647.7|11669.6|11651.6|11663.2|11645.2|0
1669718700000|2022-11-29 10:45:00|11665.3|11647.3|11663.6|11645.6|11668.3|11650.3|11661.9|11643.9|0
1669719000000|2022-11-29 10:50:00|11663.7|11645.7|11658.4|11640.4|11666.1|11648.1|11655.8|11637.8|0
1669719300000|2022-11-29 10:55:00|11658.6|11640.6|11654.4|11636.4|11658.9|11640.9|11653.9|11635.9|0
1669719600000|2022-11-29 11:00:00|11654.6|11636.6|11655.9|11637.9|11662.3|11644.3|11654.2|11636.2|0
1669719900000|2022-11-29 11:05:00|11656.1|11638.1|11648.6|11630.6|11657.1|11639.1|11647.4|11629.4|0
1669720200000|2022-11-29 11:10:00|11648.9|11630.9|11650.8|11632.8|11651.8|11633.8|11640.9|11622.9|0
1669720500000|2022-11-29 11:15:00|11650.9|11632.9|11647.4|11629.4|11654.1|11636.1|11646.3|11628.3|0
1669720800000|2022-11-29 11:20:00|11647.3|11629.3|11653.2|11635.2|11656.7|11638.7|11647.3|11629.3|0
1669721100000|2022-11-29 11:25:00|11653.3|11635.3|11657.4|11639.4|11657.4|11639.4|11651.7|11633.7|0
1669721400000|2022-11-29 11:30:00|11657.9|11639.9|11655.6|11637.6|11661.2|11643.2|11655.2|11637.2|0
1669721700000|2022-11-29 11:35:00|11656.3|11638.3|11653.4|11635.4|11662.3|11644.3|11651.6|11633.6|0
1669722000000|2022-11-29 11:40:00|11653.1|11635.1|11654.8|11636.8|11655.2|11637.2|11647.6|11629.6|0
1669722300000|2022-11-29 11:45:00|11654.4|11636.4|11652.9|11634.9|11654.7|11636.7|11650.1|11632.1|0
1669722600000|2022-11-29 11:50:00|11652.4|11634.4|11658.4|11640.4|11659.8|11641.8|11652.4|11634.4|0
1669722900000|2022-11-29 11:55:00|11658.8|11640.8|11665.2|11647.2|11665.2|11647.2|11658.2|11640.2|0
1669723200000|2022-11-29 12:00:00|11665.9|11647.9|11659.8|11641.8|11665.9|11647.9|11656.6|11638.6|0
1669723500000|2022-11-29 12:05:00|11659.4|11641.4|11657.1|11639.1|11661.7|11643.7|11656.1|11638.1|0
1669723800000|2022-11-29 12:10:00|11657.2|11639.2|11659.9|11641.9|11663.4|11645.4|11656.7|11638.7|0
1669724100000|2022-11-29 12:15:00|11659.7|11641.7|11660.8|11642.8|11661.3|11643.3|11657.7|11639.7|0
1669724400000|2022-11-29 12:20:00|11661.1|11643.1|11661.2|11643.2|11664.8|11646.8|11659.9|11641.9|0
1669724700000|2022-11-29 12:25:00|11661.1|11643.1|11655.8|11637.8|11665.1|11647.1|11654.8|11636.8|0
1669725000000|2022-11-29 12:30:00|11656.3|11638.3|11654.8|11636.8|11659.1|11641.1|11652.7|11634.7|0
1669725300000|2022-11-29 12:35:00|11654.7|11636.7|11649.2|11631.2|11655.1|11637.1|11648.7|11630.7|0
1669725600000|2022-11-29 12:40:00|11649.6|11631.6|11644.2|11626.2|11652.8|11634.8|11644.2|11626.2|0
1669725900000|2022-11-29 12:45:00|11645.1|11627.1|11648.4|11630.4|11650.1|11632.1|11639.9|11621.9|0
1669726200000|2022-11-29 12:50:00|11648.1|11630.1|11655.3|11637.3|11655.9|11637.9|11648.1|11630.1|0
1669726500000|2022-11-29 12:55:00|11655.4|11637.4|11661.4|11643.4|11661.9|11643.9|11654.6|11636.6|0
1669726800000|2022-11-29 13:00:00|11661.1|11643.1|11652.7|11634.7|11661.2|11643.2|11652.6|11634.6|0
1669727100000|2022-11-29 13:05:00|11653.2|11635.2|11647.7|11629.7|11655.1|11637.1|11643.7|11625.7|0
1669727400000|2022-11-29 13:10:00|11647.6|11629.6|11622.3|11604.3|11648.2|11630.2|11616.4|11598.4|0
1669727700000|2022-11-29 13:15:00|11622.6|11604.6|11627.6|11609.6|11630.2|11612.2|11619.4|11601.4|0
1669728000000|2022-11-29 13:20:00|11628.2|11610.2|11637.6|11619.6|11640.1|11622.1|11628.2|11610.2|0
1669728300000|2022-11-29 13:25:00|11638.2|11620.2|11629.2|11611.2|11638.2|11620.2|11628.1|11610.1|0
1669728600000|2022-11-29 13:30:00|11629.1|11611.1|11626.1|11608.1|11633.4|11615.4|11621.1|11603.1|0
1669728900000|2022-11-29 13:35:00|11626.3|11608.3|11618.2|11600.2|11637.4|11619.4|11612.1|11594.1|0
1669729200000|2022-11-29 13:40:00|11617.8|11599.8|11617.6|11599.6|11619.9|11601.9|11609.7|11591.7|0
1669729500000|2022-11-29 13:45:00|11617.4|11599.4|11613.3|11595.3|11620.3|11602.3|11611.9|11593.9|0
1669729800000|2022-11-29 13:50:00|11613.2|11595.2|11608.8|11590.8|11615.3|11597.3|11604.3|11586.3|0
1669730100000|2022-11-29 13:55:00|11608.7|11590.7|11622.2|11604.2|11623.4|11605.4|11607.4|11589.4|0
1669730400000|2022-11-29 14:00:00|11621.7|11603.7|11627.4|11609.4|11630.9|11612.9|11619.8|11601.8|0
1669730700000|2022-11-29 14:05:00|11627.8|11609.8|11629.9|11611.9|11635.7|11617.7|11624.2|11606.2|0
1669731000000|2022-11-29 14:10:00|11629.7|11611.7|11633.2|11615.2|11635.2|11617.2|11626.4|11608.4|0
1669731300000|2022-11-29 14:15:00|11631.9|11613.9|11621.7|11603.7|11631.9|11613.9|11617.7|11599.7|0
1669731600000|2022-11-29 14:20:00|11621.9|11603.9|11622.6|11604.6|11623.8|11605.8|11615.1|11597.1|0
1669731900000|2022-11-29 14:25:00|11622.4|11604.4|11608.4|11590.4|11626.1|11608.1|11605.3|11587.3|0
1669732200000|2022-11-29 14:30:00|11608.9|11590.9|11607.7|11589.7|11614.2|11596.2|11586.7|11568.7|0
1669732500000|2022-11-29 14:35:00|11604.7|11586.7|11577.7|11559.7|11604.7|11586.7|11576.7|11558.7|0
1669732800000|2022-11-29 14:40:00|11579.1|11561.1|11571.9|11553.9|11602.6|11584.6|11567.7|11549.7|0
1669733100000|2022-11-29 14:45:00|11570.9|11552.9|11575.4|11557.4|11578.1|11560.1|11559.7|11541.7|0
1669733400000|2022-11-29 14:50:00|11574.2|11556.2|11569.4|11551.4|11577.4|11559.4|11562.9|11544.9|0
1669733700000|2022-11-29 14:55:00|11568.2|11550.2|11565.4|11547.4|11571.2|11553.2|11553.2|11535.2|0
1669734000000|2022-11-29 15:00:00|11566.6|11548.6|11573.7|11555.7|11590.4|11572.4|11564.3|11546.3|0
1669734300000|2022-11-29 15:05:00|11574.2|11556.2|11586.4|11568.4|11597.3|11579.3|11566.3|11548.3|0
1669734600000|2022-11-29 15:10:00|11585.9|11567.9|11556.7|11538.7|11590.7|11572.7|11549.3|11531.3|0
1669734900000|2022-11-29 15:15:00|11556.4|11538.4|11582.7|11564.7|11591.9|11573.9|11554.9|11536.9|0
1669735200000|2022-11-29 15:20:00|11583.9|11565.9|11593.1|11575.1|11598.7|11580.7|11582.4|11564.4|0
1669735500000|2022-11-29 15:25:00|11592.9|11574.9|11612.9|11594.9|11612.9|11594.9|11589.2|11571.2|0
1669735800000|2022-11-29 15:30:00|11613.2|11595.2|11604.2|11586.2|11625.6|11607.6|11602.7|11584.7|0
1669736100000|2022-11-29 15:35:00|11603.4|11585.4|11603.4|11585.4|11608.2|11590.2|11592.8|11574.8|0
1669736400000|2022-11-29 15:40:00|11602.4|11584.4|11604.9|11586.9|11614.2|11596.2|11599.7|11581.7|0
1669736700000|2022-11-29 15:45:00|11605.7|11587.7|11610.6|11592.6|11616.1|11598.1|11601.9|11583.9|0
1669737000000|2022-11-29 15:50:00|11612.2|11594.2|11582.2|11564.2|11617.7|11599.7|11581.8|11563.8|0
1669737300000|2022-11-29 15:55:00|11580.2|11562.2|11582.4|11564.4|11599.8|11581.8|11580.2|11562.2|0
1669737600000|2022-11-29 16:00:00|11582.9|11564.9|11531.6|11513.6|11587.2|11569.2|11523.9|11505.9|0
1669737900000|2022-11-29 16:05:00|11531.9|11513.9|11496.9|11478.9|11535.2|11517.2|11496.7|11478.7|0
1669738200000|2022-11-29 16:10:00|11497.1|11479.1|11505.4|11487.4|11509.4|11491.4|11488.7|11470.7|0
1669738500000|2022-11-29 16:15:00|11504.4|11486.4|11461.9|11443.9|11504.8|11486.8|11461.4|11443.4|0
1669738800000|2022-11-29 16:20:00|11462.7|11444.7|11471.7|11453.7|11474.7|11456.7|11453.2|11435.2|0
1669739100000|2022-11-29 16:25:00|11468.9|11450.9|11477.3|11459.3|11480.7|11462.7|11464.9|11446.9|0
1669739400000|2022-11-29 16:30:00|11470.7|11452.7|11485.8|11467.8|11489.9|11471.9|11466.9|11448.9|0
1669739700000|2022-11-29 16:35:00|11485.4|11467.4|11494.2|11476.2|11494.3|11476.3|11478.2|11460.2|0
1669740000000|2022-11-29 16:40:00|11492.9|11474.9|11490.4|11472.4|11496.6|11478.6|11482.4|11464.4|0
1669740300000|2022-11-29 16:45:00|11490.3|11472.3|11494.9|11476.9|11497.4|11479.4|11484.2|11466.2|0
1669740600000|2022-11-29 16:50:00|11495.4|11477.4|11500.4|11482.4|11501.3|11483.3|11480.7|11462.7|0
1669740900000|2022-11-29 16:55:00|11500.7|11482.7|11510.7|11492.7|11513.4|11495.4|11499.2|11481.2|0
1669741200000|2022-11-29 17:00:00|11510.8|11492.8|11504.4|11486.4|11510.9|11492.9|11499.7|11481.7|0
1669741500000|2022-11-29 17:05:00|11504.9|11486.9|11510.7|11492.7|11515.1|11497.1|11501.4|11483.4|0
1669741800000|2022-11-29 17:10:00|11510.2|11492.2|11507.4|11489.4|11512.1|11494.1|11495.3|11477.3|0
1669742100000|2022-11-29 17:15:00|11507.7|11489.7|11518.2|11500.2|11518.2|11500.2|11496.7|11478.7|0
1669742400000|2022-11-29 17:20:00|11517.8|11499.8|11501.9|11483.9|11517.8|11499.8|11501.9|11483.9|0
1669742700000|2022-11-29 17:25:00|11501.7|11483.7|11502.4|11484.4|11514.4|11496.4|11496.6|11478.6|0
1669743000000|2022-11-29 17:30:00|11502.6|11484.6|11508.7|11490.7|11512.4|11494.4|11500.3|11482.3|0
1669743300000|2022-11-29 17:35:00|11508.2|11490.2|11529.2|11511.2|11537.8|11519.8|11502.9|11484.9|0
1669743600000|2022-11-29 17:40:00|11528.6|11510.6|11535.2|11517.2|11540.4|11522.4|11528.2|11510.2|0
1669743900000|2022-11-29 17:45:00|11534.8|11516.8|11529.3|11511.3|11538.2|11520.2|11521.3|11503.3|0
1669744200000|2022-11-29 17:50:00|11529.1|11511.1|11524.9|11506.9|11538.1|11520.1|11523.8|11505.8|0
1669744500000|2022-11-29 17:55:00|11524.8|11506.8|11524.2|11506.2|11533.2|11515.2|11521.8|11503.8|0
1669744800000|2022-11-29 18:00:00|11524.1|11506.1|11511.2|11493.2|11526.2|11508.2|11505.6|11487.6|0
1669745100000|2022-11-29 18:05:00|11510.7|11492.7|11509.9|11491.9|11519.2|11501.2|11508.2|11490.2|0
1669745400000|2022-11-29 18:10:00|11510.7|11492.7|11521.9|11503.9|11522.9|11504.9|11508.1|11490.1|0
1669745700000|2022-11-29 18:15:00|11520.7|11502.7|11494.9|11476.9|11522.7|11504.7|11489.6|11471.6|0
1669746000000|2022-11-29 18:20:00|11496.2|11478.2|11485.3|11467.3|11496.3|11478.3|11482.1|11464.1|0
1669746300000|2022-11-29 18:25:00|11485.7|11467.7|11467.1|11449.1|11485.7|11467.7|11467.1|11449.1|0
1669746600000|2022-11-29 18:30:00|11467.4|11449.4|11471.4|11453.4|11474.1|11456.1|11464.8|11446.8|0
1669746900000|2022-11-29 18:35:00|11471.1|11453.1|11481.4|11463.4|11483.7|11465.7|11471.1|11453.1|0
1669747200000|2022-11-29 18:40:00|11481.1|11463.1|11487.8|11469.8|11489.6|11471.6|11478.9|11460.9|0
1669747500000|2022-11-29 18:45:00|11488.3|11470.3|11492.9|11474.9|11498.1|11480.1|11487.9|11469.9|0
1669747800000|2022-11-29 18:50:00|11492.3|11474.3|11498.2|11480.2|11499.2|11481.2|11486.9|11468.9|0
1669748100000|2022-11-29 18:55:00|11499.7|11481.7|11507.6|11489.6|11508.8|11490.8|11497.2|11479.2|0
1669748400000|2022-11-29 19:00:00|11507.1|11489.1|11533.2|11515.2|11540.9|11522.9|11507.1|11489.1|0
1669748700000|2022-11-29 19:05:00|11533.9|11515.9|11523.4|11505.4|11534.9|11516.9|11519.9|11501.9|0
1669749000000|2022-11-29 19:10:00|11523.7|11505.7|11523.7|11505.7|11528.9|11510.9|11517.4|11499.4|0
1669749300000|2022-11-29 19:15:00|11524.2|11506.2|11518.2|11500.2|11527.4|11509.4|11517.9|11499.9|0
1669749600000|2022-11-29 19:20:00|11519.2|11501.2|11503.2|11485.2|11521.6|11503.6|11502.9|11484.9|0
1669749900000|2022-11-29 19:25:00|11504.4|11486.4|11498.7|11480.7|11507.7|11489.7|11494.2|11476.2|0
1669750200000|2022-11-29 19:30:00|11499.8|11481.8|11493.4|11475.4|11499.9|11481.9|11488.1|11470.1|0
1669750500000|2022-11-29 19:35:00|11493.6|11475.6|11495.7|11477.7|11499.1|11481.1|11482.9|11464.9|0
1669750800000|2022-11-29 19:40:00|11495.6|11477.6|11483.7|11465.7|11499.1|11481.1|11479.7|11461.7|0
1669751100000|2022-11-29 19:45:00|11483.9|11465.9|11482.6|11464.6|11486.2|11468.2|11478.2|11460.2|0
1669751400000|2022-11-29 19:50:00|11482.3|11464.3|11486.7|11468.7|11494.2|11476.2|11482.1|11464.1|0
1669751700000|2022-11-29 19:55:00|11487.1|11469.1|11498.4|11480.4|11498.6|11480.6|11486.2|11468.2|0
1669752000000|2022-11-29 20:00:00|11496.9|11478.9|11488.6|11470.6|11505.7|11487.7|11487.2|11469.2|0
1669752300000|2022-11-29 20:05:00|11488.4|11470.4|11509.9|11491.9|11511.8|11493.8|11488.4|11470.4|0
1669752600000|2022-11-29 20:10:00|11509.7|11491.7|11505.9|11487.9|11509.9|11491.9|11499.7|11481.7|0
1669752900000|2022-11-29 20:15:00|11506.2|11488.2|11503.4|11485.4|11510.7|11492.7|11500.9|11482.9|0
1669753200000|2022-11-29 20:20:00|11504.7|11486.7|11499.2|11481.2|11518.7|11500.7|11494.9|11476.9|0
1669753500000|2022-11-29 20:25:00|11499.3|11481.3|11503.4|11485.4|11511.2|11493.2|11494.3|11476.3|0
1669753800000|2022-11-29 20:30:00|11504.4|11486.4|11515.4|11497.4|11520.4|11502.4|11495.9|11477.9|0
1669754100000|2022-11-29 20:35:00|11515.9|11497.9|11505.8|11487.8|11519.9|11501.9|11500.3|11482.3|0
1669754400000|2022-11-29 20:40:00|11505.6|11487.6|11503.4|11485.4|11516.4|11498.4|11503.4|11485.4|0
1669754700000|2022-11-29 20:45:00|11502.4|11484.4|11505.2|11487.2|11505.2|11487.2|11492.4|11474.4|0
1669755000000|2022-11-29 20:50:00|11508.2|11490.2|11502.7|11484.7|11512.4|11494.4|11495.2|11477.2|0
1669755300000|2022-11-29 20:55:00|11502.4|11484.4|11512.1|11494.1|11519.3|11501.3|11502.4|11484.4|0
1669755600000|2022-11-29 21:00:00|11512.4|11494.4|11515.9|11497.9|11517.2|11499.2|11508.2|11490.2|0
1669755900000|2022-11-29 21:05:00|11516|11498|11498|11480|11516|11498|11497.7|11479.7|0
1669756200000|2022-11-29 21:10:00|11497.7|11479.7|11495.7|11477.7|11500.4|11482.4|11495.7|11477.7|0
1669756500000|2022-11-29 21:15:00|11495.9|11477.9|11500.8|11482.8|11501.8|11483.8|11495.8|11477.8|0
1669756800000|2022-11-29 21:20:00|11500.9|11482.9|11500|11482|11502.2|11484.2|11499.5|11481.5|0
1669757100000|2022-11-29 21:25:00|11499.9|11481.9|11502|11484|11502.7|11484.7|11499.4|11481.4|0
1669757400000|2022-11-29 21:30:00|11501.9|11483.9|11504.5|11486.5|11504.7|11486.7|11501.4|11483.4|0
1669757700000|2022-11-29 21:35:00|11504.8|11486.8|11506.4|11488.4|11507.4|11489.4|11504.8|11486.8|0
1669758000000|2022-11-29 21:40:00|11506.5|11488.5|11508.7|11490.7|11509.3|11491.3|11505.9|11487.9|0
1669758300000|2022-11-29 21:45:00|11509|11491|11508.8|11490.8|11509.2|11491.2|11507.5|11489.5|0
1669758600000|2022-11-29 21:50:00|11508.7|11490.7|11507.9|11489.9|11509.2|11491.2|11507.5|11489.5|0
1669758900000|2022-11-29 21:55:00|11508.2|11490.2|11507.2|11489.2|11509.3|11491.3|11506.3|11488.3|0
1669759200000|2022-11-29 22:00:00|11507.3|11489.3|11508.1|11490.1|11508.7|11490.7|11507|11489|0
1669759500000|2022-11-29 22:05:00|11508|11490|11506.4|11488.4|11508.1|11490.1|11506.2|11488.2|0
1669759800000|2022-11-29 22:10:00|11506.9|11488.9|11507.9|11489.9|11507.9|11489.9|11506.8|11488.8|0
1669760100000|2022-11-29 22:15:00|11508|11490|11507.9|11489.9|11509.4|11491.4|11507.1|11489.1|0
1669760400000|2022-11-29 22:20:00|11508|11490|11510|11492|11510.5|11492.5|11507.8|11489.8|0
1669760700000|2022-11-29 22:25:00|11510.4|11492.4|11510.5|11492.5|11511|11493|11510.4|11492.4|0
1669761000000|2022-11-29 22:30:00|11510.4|11492.4|11509.4|11491.4|11510.4|11492.4|11507.2|11489.2|0
1669761300000|2022-11-29 22:35:00|11509.6|11491.6|11508.1|11490.1|11509.6|11491.6|11506.9|11488.9|0
1669761600000|2022-11-29 22:40:00|11508|11490|11507.5|11489.5|11508|11490|11506.9|11488.9|0
1669761900000|2022-11-29 22:45:00|11507.1|11489.1|11507.3|11489.3|11507.6|11489.6|11507|11489|0
1669762200000|2022-11-29 22:50:00|11507.2|11489.2|11506.7|11488.7|11507.3|11489.3|11504.7|11486.7|0
1669762500000|2022-11-29 22:55:00|11506.6|11488.6|11506.9|11488.9|11506.9|11488.9|11506.2|11488.2|0
1669762800000|2022-11-29 23:00:00|11503|11485|11507.9|11489.9|11509.5|11491.5|11502.8|11484.8|0
1669763100000|2022-11-29 23:05:00|11508.2|11490.2|11506.8|11488.8|11508.2|11490.2|11503.8|11485.8|0
1669763400000|2022-11-29 23:10:00|11507.7|11489.7|11501.5|11483.5|11507.7|11489.7|11499.7|11481.7|0
1669763700000|2022-11-29 23:15:00|11501.8|11483.8|11497.8|11479.8|11502.9|11484.9|11494.5|11476.5|0
1669764000000|2022-11-29 23:20:00|11497.9|11479.9|11498.2|11480.2|11499.2|11481.2|11497.4|11479.4|0
1669764300000|2022-11-29 23:25:00|11498.3|11480.3|11492.8|11474.8|11499.3|11481.3|11491.5|11473.5|0
1669764600000|2022-11-29 23:30:00|11492.9|11474.9|11490.8|11472.8|11493.8|11475.8|11490.5|11472.5|0
1669764900000|2022-11-29 23:35:00|11491.2|11473.2|11493.2|11475.2|11495.4|11477.4|11489.2|11471.2|0
1669765200000|2022-11-29 23:40:00|11493|11475|11491|11473|11493|11475|11490|11472|0
1669765500000|2022-11-29 23:45:00|11490.9|11472.9|11492.4|11474.4|11494.5|11476.5|11490.9|11472.9|0
1669765800000|2022-11-29 23:50:00|11492.5|11474.5|11488.4|11470.4|11493.5|11475.5|11487.7|11469.7|0
1669766100000|2022-11-29 23:55:00|11488.3|11470.3|11492|11474|11492|11474|11486.3|11468.3|0
1669766400000|2022-11-30 00:00:00|11493.3|11475.3|11496.2|11478.2|11498|11480|11491|11473|0
1669766700000|2022-11-30 00:05:00|11496.4|11478.4|11494.4|11476.4|11496.5|11478.5|11493.7|11475.7|0
1669767000000|2022-11-30 00:10:00|11494|11476|11494|11476|11496.3|11478.3|11493.3|11475.3|0
1669767300000|2022-11-30 00:15:00|11494.2|11476.2|11496.5|11478.5|11497.3|11479.3|11489.2|11471.2|0
1669767600000|2022-11-30 00:20:00|11496.4|11478.4|11500.2|11482.2|11501.7|11483.7|11495.8|11477.8|0
1669767900000|2022-11-30 00:25:00|11499.9|11481.9|11498.3|11480.3|11502.4|11484.4|11498|11480|0
1669768200000|2022-11-30 00:30:00|11498.2|11480.2|11504.3|11486.3|11504.7|11486.7|11498.2|11480.2|0
1669768500000|2022-11-30 00:35:00|11504.4|11486.4|11507.3|11489.3|11507.8|11489.8|11503.8|11485.8|0
1669768800000|2022-11-30 00:40:00|11507.5|11489.5|11511.4|11493.4|11512|11494|11507|11489|0
1669769100000|2022-11-30 00:45:00|11511.8|11493.8|11511.5|11493.5|11516.2|11498.2|11511.3|11493.3|0
1669769400000|2022-11-30 00:50:00|11511.7|11493.7|11510.2|11492.2|11513.3|11495.3|11509.4|11491.4|0
1669769700000|2022-11-30 00:55:00|11510.3|11492.3|11511.8|11493.8|11513.2|11495.2|11509|11491|0
1669770000000|2022-11-30 01:00:00|11512.7|11494.7|11520.9|11502.9|11522.8|11504.8|11512.7|11494.7|0
1669770300000|2022-11-30 01:05:00|11520.8|11502.8|11517.7|11499.7|11523.5|11505.5|11515.7|11497.7|0
1669770600000|2022-11-30 01:10:00|11517.5|11499.5|11520.9|11502.9|11523.4|11505.4|11515|11497|0
1669770900000|2022-11-30 01:15:00|11521|11503|11513.2|11495.2|11521.5|11503.5|11512|11494|0
1669771200000|2022-11-30 01:20:00|11512.9|11494.9|11514.7|11496.7|11514.7|11496.7|11509.9|11491.9|0
1669771500000|2022-11-30 01:25:00|11515|11497|11512.3|11494.3|11515|11497|11508.8|11490.8|0
1669771800000|2022-11-30 01:30:00|11511.5|11493.5|11521.5|11503.5|11521.5|11503.5|11509.2|11491.2|0
1669772100000|2022-11-30 01:35:00|11521.8|11503.8|11525|11507|11525.9|11507.9|11519.7|11501.7|0
1669772400000|2022-11-30 01:40:00|11525.3|11507.3|11528.2|11510.2|11531|11513|11524.9|11506.9|0
1669772700000|2022-11-30 01:45:00|11528|11510|11528.8|11510.8|11530.2|11512.2|11524.7|11506.7|0
1669773000000|2022-11-30 01:50:00|11529|11511|11526.7|11508.7|11529.5|11511.5|11524.9|11506.9|0
1669773300000|2022-11-30 01:55:00|11526.5|11508.5|11522.2|11504.2|11528.5|11510.5|11521.3|11503.3|0
1669773600000|2022-11-30 02:00:00|11522.4|11504.4|11521.3|11503.3|11524|11506|11517.8|11499.8|0
1669773900000|2022-11-30 02:05:00|11520.9|11502.9|11520.5|11502.5|11522.8|11504.8|11520|11502|0
1669774200000|2022-11-30 02:10:00|11520.7|11502.7|11517.9|11499.9|11521.4|11503.4|11515.4|11497.4|0
1669774500000|2022-11-30 02:15:00|11518.4|11500.4|11515.5|11497.5|11519.5|11501.5|11515.2|11497.2|0
1669774800000|2022-11-30 02:20:00|11515.7|11497.7|11519.7|11501.7|11520.8|11502.8|11515.5|11497.5|0
1669775100000|2022-11-30 02:25:00|11519.4|11501.4|11517.8|11499.8|11520.2|11502.2|11517.7|11499.7|0
1669775400000|2022-11-30 02:30:00|11517.2|11499.2|11520.4|11502.4|11521.9|11503.9|11516.4|11498.4|0
1669775700000|2022-11-30 02:35:00|11520.5|11502.5|11518.2|11500.2|11521.5|11503.5|11517.5|11499.5|0
1669776000000|2022-11-30 02:40:00|11518|11500|11520.2|11502.2|11521.2|11503.2|11515.7|11497.7|0
1669776300000|2022-11-30 02:45:00|11519.9|11501.9|11518.7|11500.7|11521.3|11503.3|11517.7|11499.7|0
1669776600000|2022-11-30 02:50:00|11518.8|11500.8|11520.4|11502.4|11520.5|11502.5|11516.9|11498.9|0
1669776900000|2022-11-30 02:55:00|11520.7|11502.7|11520.3|11502.3|11521.2|11503.2|11518.8|11500.8|0
1669777200000|2022-11-30 03:00:00|11521|11503|11521.5|11503.5|11525.3|11507.3|11520.8|11502.8|0
1669777500000|2022-11-30 03:05:00|11521.4|11503.4|11520.8|11502.8|11521.9|11503.9|11519.2|11501.2|0
1669777800000|2022-11-30 03:10:00|11520.7|11502.7|11521.2|11503.2|11521.5|11503.5|11519|11501|0
1669778100000|2022-11-30 03:15:00|11521|11503|11518.7|11500.7|11521.3|11503.3|11516|11498|0
1669778400000|2022-11-30 03:20:00|11518.5|11500.5|11519.8|11501.8|11520|11502|11517.8|11499.8|0
1669778700000|2022-11-30 03:25:00|11519.9|11501.9|11518.8|11500.8|11521.3|11503.3|11517.8|11499.8|0
1669779000000|2022-11-30 03:30:00|11518.9|11500.9|11520.4|11502.4|11521.2|11503.2|11518.2|11500.2|0
1669779300000|2022-11-30 03:35:00|11520.5|11502.5|11522.4|11504.4|11523.3|11505.3|11520|11502|0
1669779600000|2022-11-30 03:40:00|11522.5|11504.5|11521.4|11503.4|11523.8|11505.8|11520.2|11502.2|0
1669779900000|2022-11-30 03:45:00|11521.8|11503.8|11521.5|11503.5|11523.4|11505.4|11521.3|11503.3|0
1669780200000|2022-11-30 03:50:00|11521.7|11503.7|11525.3|11507.3|11527|11509|11520.8|11502.8|0
1669780500000|2022-11-30 03:55:00|11525.2|11507.2|11526.3|11508.3|11526.4|11508.4|11524.4|11506.4|0
1669780800000|2022-11-30 04:00:00|11526.4|11508.4|11529|11511|11531.3|11513.3|11525.8|11507.8|0
1669781100000|2022-11-30 04:05:00|11528.8|11510.8|11525.2|11507.2|11530.3|11512.3|11524.8|11506.8|0
1669781400000|2022-11-30 04:10:00|11525|11507|11529.5|11511.5|11529.5|11511.5|11524.8|11506.8|0
1669781700000|2022-11-30 04:15:00|11529.3|11511.3|11533.2|11515.2|11533.4|11515.4|11528.5|11510.5|0
1669782000000|2022-11-30 04:20:00|11533.3|11515.3|11534|11516|11534.4|11516.4|11531.5|11513.5|0
1669782300000|2022-11-30 04:25:00|11534.2|11516.2|11531|11513|11534.3|11516.3|11530.9|11512.9|0
1669782600000|2022-11-30 04:30:00|11531.2|11513.2|11529.9|11511.9|11532.2|11514.2|11529.2|11511.2|0
1669782900000|2022-11-30 04:35:00|11530|11512|11532.5|11514.5|11533.2|11515.2|11529.5|11511.5|0
1669783200000|2022-11-30 04:40:00|11531.9|11513.9|11529.9|11511.9|11532.4|11514.4|11528.7|11510.7|0
1669783500000|2022-11-30 04:45:00|11529.5|11511.5|11527.5|11509.5|11529.9|11511.9|11527.2|11509.2|0
1669783800000|2022-11-30 04:50:00|11527.7|11509.7|11526.4|11508.4|11527.9|11509.9|11524.5|11506.5|0
1669784100000|2022-11-30 04:55:00|11526.5|11508.5|11528.3|11510.3|11528.5|11510.5|11526.4|11508.4|0
1669784400000|2022-11-30 05:00:00|11528.4|11510.4|11525.7|11507.7|11528.4|11510.4|11523.2|11505.2|0
1669784700000|2022-11-30 05:05:00|11525.8|11507.8|11531.8|11513.8|11533.3|11515.3|11525.8|11507.8|0
1669785000000|2022-11-30 05:10:00|11531.9|11513.9|11531.2|11513.2|11532.7|11514.7|11530.5|11512.5|0
1669785300000|2022-11-30 05:15:00|11531|11513|11532.8|11514.8|11532.8|11514.8|11530.4|11512.4|0
1669785600000|2022-11-30 05:20:00|11532.7|11514.7|11532.8|11514.8|11534.5|11516.5|11530.7|11512.7|0
1669785900000|2022-11-30 05:25:00|11532.9|11514.9|11532.9|11514.9|11535.2|11517.2|11532.3|11514.3|0
1669786200000|2022-11-30 05:30:00|11533|11515|11531.9|11513.9|11533.7|11515.7|11529.5|11511.5|0
1669786500000|2022-11-30 05:35:00|11531.8|11513.8|11526.2|11508.2|11532.2|11514.2|11525.9|11507.9|0
1669786800000|2022-11-30 05:40:00|11526|11508|11525.9|11507.9|11529.5|11511.5|11525.8|11507.8|0
1669787100000|2022-11-30 05:45:00|11525.7|11507.7|11528.5|11510.5|11528.5|11510.5|11524.7|11506.7|0
1669787400000|2022-11-30 05:50:00|11528.4|11510.4|11528.2|11510.2|11531.5|11513.5|11527.5|11509.5|0
1669787700000|2022-11-30 05:55:00|11528.5|11510.5|11521.7|11503.7|11528.5|11510.5|11521.5|11503.5|0
1669788000000|2022-11-30 06:00:00|11522.3|11504.3|11520.2|11502.2|11526.3|11508.3|11519.5|11501.5|0
1669788300000|2022-11-30 06:05:00|11520|11502|11520|11502|11525.4|11507.4|11519.8|11501.8|0
1669788600000|2022-11-30 06:10:00|11519.8|11501.8|11521.9|11503.9|11524.8|11506.8|11519.8|11501.8|0
1669788900000|2022-11-30 06:15:00|11522|11504|11526.3|11508.3|11526.9|11508.9|11520.8|11502.8|0
1669789200000|2022-11-30 06:20:00|11526.2|11508.2|11525.9|11507.9|11527.9|11509.9|11525|11507|0
1669789500000|2022-11-30 06:25:00|11526|11508|11520.7|11502.7|11526.4|11508.4|11520.3|11502.3|0
1669789800000|2022-11-30 06:30:00|11521.4|11503.4|11525.3|11507.3|11525.7|11507.7|11519.9|11501.9|0
1669790100000|2022-11-30 06:35:00|11525.4|11507.4|11522.9|11504.9|11525.8|11507.8|11520.7|11502.7|0
1669790400000|2022-11-30 06:40:00|11522.8|11504.8|11520.7|11502.7|11523.9|11505.9|11519.8|11501.8|0
1669790700000|2022-11-30 06:45:00|11520.5|11502.5|11517.8|11499.8|11521.5|11503.5|11517.5|11499.5|0
1669791000000|2022-11-30 06:50:00|11517.7|11499.7|11518.4|11500.4|11520|11502|11517.3|11499.3|0
1669791300000|2022-11-30 06:55:00|11518.7|11500.7|11521.3|11503.3|11521.9|11503.9|11518.4|11500.4|0
1669791600000|2022-11-30 07:00:00|11521.2|11503.2|11523.2|11505.2|11523.4|11505.4|11519.5|11501.5|0
1669791900000|2022-11-30 07:05:00|11523.4|11505.4|11527.4|11509.4|11527.4|11509.4|11521.7|11503.7|0
1669792200000|2022-11-30 07:10:00|11527.5|11509.5|11532.8|11514.8|11534.2|11516.2|11524.9|11506.9|0
1669792500000|2022-11-30 07:15:00|11532.5|11514.5|11521.7|11503.7|11536.7|11518.7|11521.7|11503.7|0
1669792800000|2022-11-30 07:20:00|11521.5|11503.5|11523.2|11505.2|11523.8|11505.8|11519.9|11501.9|0
1669793100000|2022-11-30 07:25:00|11523.3|11505.3|11530.3|11512.3|11531.9|11513.9|11523.3|11505.3|0
1669793400000|2022-11-30 07:30:00|11530.4|11512.4|11531|11513|11534|11516|11528|11510|0
1669793700000|2022-11-30 07:35:00|11531.3|11513.3|11529.7|11511.7|11533.4|11515.4|11528.9|11510.9|0
1669794000000|2022-11-30 07:40:00|11529.8|11511.8|11527.4|11509.4|11529.9|11511.9|11526|11508|0
1669794300000|2022-11-30 07:45:00|11527.5|11509.5|11523.9|11505.9|11527.5|11509.5|11520.3|11502.3|0
1669794600000|2022-11-30 07:50:00|11523.4|11505.4|11529.9|11511.9|11531|11513|11521.3|11503.3|0
1669794900000|2022-11-30 07:55:00|11530|11512|11529.7|11511.7|11532.2|11514.2|11527.4|11509.4|0
1669795200000|2022-11-30 08:00:00|11529.9|11511.9|11535.5|11517.5|11542.7|11524.7|11525.8|11507.8|0
1669795500000|2022-11-30 08:05:00|11535.7|11517.7|11533.9|11515.9|11545.3|11527.3|11531.8|11513.8|0
1669795800000|2022-11-30 08:10:00|11533.3|11515.3|11547.4|11529.4|11550.4|11532.4|11528.9|11510.9|0
1669796100000|2022-11-30 08:15:00|11547.7|11529.7|11545|11527|11560.8|11542.8|11544.7|11526.7|0
1669796400000|2022-11-30 08:20:00|11545.7|11527.7|11541.8|11523.8|11546.5|11528.5|11538.2|11520.2|0
1669796700000|2022-11-30 08:25:00|11542.5|11524.5|11543.9|11525.9|11545.3|11527.3|11536.8|11518.8|0
1669797000000|2022-11-30 08:30:00|11543.8|11525.8|11545.5|11527.5|11547.7|11529.7|11537.5|11519.5|0
1669797300000|2022-11-30 08:35:00|11545.4|11527.4|11542|11524|11549.8|11531.8|11542|11524|0
1669797600000|2022-11-30 08:40:00|11541.8|11523.8|11542.2|11524.2|11547.5|11529.5|11535.8|11517.8|0
1669797900000|2022-11-30 08:45:00|11542.7|11524.7|11543.8|11525.8|11552.3|11534.3|11541.2|11523.2|0
1669798200000|2022-11-30 08:50:00|11543.9|11525.9|11547.3|11529.3|11547.9|11529.9|11541.4|11523.4|0
1669798500000|2022-11-30 08:55:00|11548|11530|11553.7|11535.7|11555.8|11537.8|11544.8|11526.8|0
1669798800000|2022-11-30 09:00:00|11554.5|11536.5|11560|11542|11568.7|11550.7|11554.3|11536.3|0
1669799100000|2022-11-30 09:05:00|11559.9|11541.9|11562.9|11544.9|11566.4|11548.4|11559.9|11541.9|0
1669799400000|2022-11-30 09:10:00|11563.5|11545.5|11558.3|11540.3|11566.2|11548.2|11556.5|11538.5|0
1669799700000|2022-11-30 09:15:00|11558|11540|11562.2|11544.2|11565.7|11547.7|11557.8|11539.8|0
1669800000000|2022-11-30 09:20:00|11562|11544|11563.9|11545.9|11565.5|11547.5|11560|11542|0
1669800300000|2022-11-30 09:25:00|11564|11546|11570.8|11552.8|11572.8|11554.8|11560.8|11542.8|0
1669800600000|2022-11-30 09:30:00|11571.3|11553.3|11569.4|11551.4|11574.5|11556.5|11568|11550|0
1669800900000|2022-11-30 09:35:00|11569.2|11551.2|11559.5|11541.5|11571|11553|11556.7|11538.7|0
1669801200000|2022-11-30 09:40:00|11558.9|11540.9|11543.2|11525.2|11560|11542|11539.4|11521.4|0
1669801500000|2022-11-30 09:45:00|11542|11524|11543.9|11525.9|11547.8|11529.8|11538.9|11520.9|0
1669801800000|2022-11-30 09:50:00|11544|11526|11550.8|11532.8|11551.5|11533.5|11542.2|11524.2|0
1669802100000|2022-11-30 09:55:00|11550.7|11532.7|11550.2|11532.2|11550.9|11532.9|11546.9|11528.9|0
1669802400000|2022-11-30 10:00:00|11549.9|11531.9|11545.4|11527.4|11555.8|11537.8|11544.3|11526.3|0
1669802700000|2022-11-30 10:05:00|11545.5|11527.5|11548|11530|11553.9|11535.9|11543.9|11525.9|0
1669803000000|2022-11-30 10:10:00|11547.7|11529.7|11554.2|11536.2|11557.4|11539.4|11546.9|11528.9|0
1669803300000|2022-11-30 10:15:00|11554.3|11536.3|11552|11534|11556|11538|11549.3|11531.3|0
1669803600000|2022-11-30 10:20:00|11551.9|11533.9|11551.7|11533.7|11556.5|11538.5|11548.5|11530.5|0
1669803900000|2022-11-30 10:25:00|11551.5|11533.5|11555.5|11537.5|11556.4|11538.4|11546.8|11528.8|0
1669804200000|2022-11-30 10:30:00|11556|11538|11560.2|11542.2|11560.5|11542.5|11553.9|11535.9|0
1669804500000|2022-11-30 10:35:00|11560|11542|11561.9|11543.9|11563|11545|11556.5|11538.5|0
1669804800000|2022-11-30 10:40:00|11561.8|11543.8|11557.8|11539.8|11563.5|11545.5|11557.5|11539.5|0
1669805100000|2022-11-30 10:45:00|11557.2|11539.2|11563.3|11545.3|11564.3|11546.3|11554.7|11536.7|0
1669805400000|2022-11-30 10:50:00|11563.2|11545.2|11549.7|11531.7|11563.2|11545.2|11546.9|11528.9|0
1669805700000|2022-11-30 10:55:00|11548.9|11530.9|11549.3|11531.3|11553.7|11535.7|11547.9|11529.9|0
1669806000000|2022-11-30 11:00:00|11549.4|11531.4|11552.2|11534.2|11557.7|11539.7|11548.5|11530.5|0
1669806300000|2022-11-30 11:05:00|11552|11534|11543|11525|11553|11535|11542.5|11524.5|0
1669806600000|2022-11-30 11:10:00|11542.7|11524.7|11542.5|11524.5|11544.4|11526.4|11540|11522|0
1669806900000|2022-11-30 11:15:00|11542.4|11524.4|11543.3|11525.3|11544.8|11526.8|11540.8|11522.8|0
1669807200000|2022-11-30 11:20:00|11543.5|11525.5|11546.8|11528.8|11550.4|11532.4|11542.3|11524.3|0
1669807500000|2022-11-30 11:25:00|11546.9|11528.9|11542.7|11524.7|11547.8|11529.8|11540.9|11522.9|0
1669807800000|2022-11-30 11:30:00|11543.5|11525.5|11543|11525|11547.2|11529.2|11541.3|11523.3|0
1669808100000|2022-11-30 11:35:00|11543.2|11525.2|11551.3|11533.3|11553.3|11535.3|11543.2|11525.2|0
1669808400000|2022-11-30 11:40:00|11551.7|11533.7|11554.7|11536.7|11555.2|11537.2|11548.5|11530.5|0
1669808700000|2022-11-30 11:45:00|11554.9|11536.9|11557.2|11539.2|11560|11542|11553.4|11535.4|0
1669809000000|2022-11-30 11:50:00|11556.5|11538.5|11558.5|11540.5|11559.2|11541.2|11552.5|11534.5|0
1669809300000|2022-11-30 11:55:00|11558.7|11540.7|11561.5|11543.5|11564.7|11546.7|11558.7|11540.7|0
1669809600000|2022-11-30 12:00:00|11561.7|11543.7|11559.2|11541.2|11562.2|11544.2|11557.9|11539.9|0
1669809900000|2022-11-30 12:05:00|11559.5|11541.5|11559.8|11541.8|11563.5|11545.5|11557.5|11539.5|0
1669810200000|2022-11-30 12:10:00|11560|11542|11562.9|11544.9|11563.7|11545.7|11560|11542|0
1669810500000|2022-11-30 12:15:00|11563|11545|11554.2|11536.2|11563|11545|11554.2|11536.2|0
1669810800000|2022-11-30 12:20:00|11554.3|11536.3|11555.5|11537.5|11559.2|11541.2|11553.9|11535.9|0
1669811100000|2022-11-30 12:25:00|11555.4|11537.4|11555.4|11537.4|11559.7|11541.7|11551.9|11533.9|0
1669811400000|2022-11-30 12:30:00|11554.9|11536.9|11550|11532|11560|11542|11550|11532|0
1669811700000|2022-11-30 12:35:00|11550.4|11532.4|11548.9|11530.9|11554.2|11536.2|11547.8|11529.8|0
1669812000000|2022-11-30 12:40:00|11548.8|11530.8|11547.7|11529.7|11549.7|11531.7|11546|11528|0
1669812300000|2022-11-30 12:45:00|11547.5|11529.5|11552.4|11534.4|11553.8|11535.8|11546.3|11528.3|0
1669812600000|2022-11-30 12:50:00|11551.5|11533.5|11557.4|11539.4|11561.3|11543.3|11550.9|11532.9|0
1669812900000|2022-11-30 12:55:00|11556.8|11538.8|11547.5|11529.5|11556.8|11538.8|11547|11529|0
1669813200000|2022-11-30 13:00:00|11546.9|11528.9|11546.3|11528.3|11552|11534|11543.9|11525.9|0
1669813500000|2022-11-30 13:05:00|11545.8|11527.8|11546.9|11528.9|11555.5|11537.5|11545.8|11527.8|0
1669813800000|2022-11-30 13:10:00|11546.3|11528.3|11553.7|11535.7|11554.3|11536.3|11544.9|11526.9|0
1669814100000|2022-11-30 13:15:00|11553.5|11535.5|11574.4|11556.4|11580.8|11562.8|11553.5|11535.5|0
1669814400000|2022-11-30 13:20:00|11576.7|11558.7|11567|11549|11581.9|11563.9|11565.4|11547.4|0
1669814700000|2022-11-30 13:25:00|11566|11548|11567.3|11549.3|11572.4|11554.4|11563|11545|0
1669815000000|2022-11-30 13:30:00|11573.5|11555.5|11530.9|11512.9|11574.9|11556.9|11520.3|11502.3|0
1669815300000|2022-11-30 13:35:00|11530.2|11512.2|11532.7|11514.7|11536.3|11518.3|11523.8|11505.8|0
1669815600000|2022-11-30 13:40:00|11533|11515|11527.5|11509.5|11538.5|11520.5|11524.9|11506.9|0
1669815900000|2022-11-30 13:45:00|11527|11509|11515.9|11497.9|11529.8|11511.8|11514.3|11496.3|0
1669816200000|2022-11-30 13:50:00|11516.4|11498.4|11522|11504|11528.5|11510.5|11515.8|11497.8|0
1669816500000|2022-11-30 13:55:00|11522.2|11504.2|11508.7|11490.7|11523.4|11505.4|11505.8|11487.8|0
1669816800000|2022-11-30 14:00:00|11508.8|11490.8|11516.8|11498.8|11516.8|11498.8|11505.4|11487.4|0
1669817100000|2022-11-30 14:05:00|11516.7|11498.7|11528.5|11510.5|11531.8|11513.8|11515.7|11497.7|0
1669817400000|2022-11-30 14:10:00|11528.2|11510.2|11526.8|11508.8|11532.8|11514.8|11526.5|11508.5|0
1669817700000|2022-11-30 14:15:00|11526.7|11508.7|11540.2|11522.2|11540.3|11522.3|11526.7|11508.7|0
1669818000000|2022-11-30 14:20:00|11539.4|11521.4|11537.3|11519.3|11542|11524|11531.7|11513.7|0
1669818300000|2022-11-30 14:25:00|11530.9|11512.9|11522.8|11504.8|11535|11517|11520.5|11502.5|0
1669818600000|2022-11-30 14:30:00|11523.7|11505.7|11555.3|11537.3|11555.8|11537.8|11508.3|11490.3|0
1669818900000|2022-11-30 14:35:00|11548.9|11530.9|11527.3|11509.3|11559|11541|11519.3|11501.3|0
1669819200000|2022-11-30 14:40:00|11528.8|11510.8|11565|11547|11568.5|11550.5|11526.5|11508.5|0
1669819500000|2022-11-30 14:45:00|11563.4|11545.4|11540|11522|11564.8|11546.8|11531.4|11513.4|0
1669819800000|2022-11-30 14:50:00|11544.8|11526.8|11543.4|11525.4|11555.8|11537.8|11528.8|11510.8|0
1669820100000|2022-11-30 14:55:00|11543.8|11525.8|11553.2|11535.2|11557|11539|11541|11523|0
1669820400000|2022-11-30 15:00:00|11556.3|11538.3|11538.4|11520.4|11561.9|11543.9|11510.5|11492.5|0
1669820700000|2022-11-30 15:05:00|11539|11521|11561|11543|11565.7|11547.7|11532.5|11514.5|0
1669821000000|2022-11-30 15:10:00|11558.7|11540.7|11546.2|11528.2|11565.1|11547.1|11541.9|11523.9|0
1669821300000|2022-11-30 15:15:00|11545|11527|11533.4|11515.4|11552|11534|11528.5|11510.5|0
1669821600000|2022-11-30 15:20:00|11532|11514|11550.7|11532.7|11554.5|11536.5|11530.7|11512.7|0
1669821900000|2022-11-30 15:25:00|11549.9|11531.9|11544|11526|11551.2|11533.2|11529|11511|0
1669822200000|2022-11-30 15:30:00|11544.7|11526.7|11532|11514|11549.5|11531.5|11525.7|11507.7|0
1669822500000|2022-11-30 15:35:00|11530.7|11512.7|11540.5|11522.5|11546|11528|11530.2|11512.2|0
1669822800000|2022-11-30 15:40:00|11539.2|11521.2|11534.7|11516.7|11547.2|11529.2|11534.5|11516.5|0
1669823100000|2022-11-30 15:45:00|11533.2|11515.2|11515.7|11497.7|11533.7|11515.7|11510.5|11492.5|0
1669823400000|2022-11-30 15:50:00|11515.2|11497.2|11510.7|11492.7|11526|11508|11508.5|11490.5|0
1669823700000|2022-11-30 15:55:00|11510.9|11492.9|11517.2|11499.2|11524.2|11506.2|11510.9|11492.9|0
1669824000000|2022-11-30 16:00:00|11517.4|11499.4|11503.7|11485.7|11526.5|11508.5|11498.7|11480.7|0
1669824300000|2022-11-30 16:05:00|11503.2|11485.2|11535.4|11517.4|11537.9|11519.9|11503.2|11485.2|0
1669824600000|2022-11-30 16:10:00|11535.1|11517.1|11535|11517|11544|11526|11530|11512|0
1669824900000|2022-11-30 16:15:00|11536|11518|11534.6|11516.6|11545.1|11527.1|11527|11509|0
1669825200000|2022-11-30 16:20:00|11535.1|11517.1|11532.7|11514.7|11542.1|11524.1|11528|11510|0
1669825500000|2022-11-30 16:25:00|11531.4|11513.4|11540.7|11522.7|11546.9|11528.9|11529.5|11511.5|0
1669825800000|2022-11-30 16:30:00|11541|11523|11549.7|11531.7|11552.7|11534.7|11533.6|11515.6|0
1669826100000|2022-11-30 16:35:00|11548.5|11530.5|11560.7|11542.7|11560.7|11542.7|11548|11530|0
1669826400000|2022-11-30 16:40:00|11561.4|11543.4|11554.4|11536.4|11564.1|11546.1|11553.6|11535.6|0
1669826700000|2022-11-30 16:45:00|11554.5|11536.5|11558.5|11540.5|11562.7|11544.7|11552|11534|0
1669827000000|2022-11-30 16:50:00|11559.2|11541.2|11550|11532|11562.7|11544.7|11549.2|11531.2|0
1669827300000|2022-11-30 16:55:00|11549.9|11531.9|11547.7|11529.7|11553.6|11535.6|11545.9|11527.9|0
1669827600000|2022-11-30 17:00:00|11548.6|11530.6|11555|11537|11555|11537|11545.2|11527.2|0
1669827900000|2022-11-30 17:05:00|11552.5|11534.5|11538.5|11520.5|11554.5|11536.5|11536|11518|0
1669828200000|2022-11-30 17:10:00|11538|11520|11534.2|11516.2|11543.7|11525.7|11532.7|11514.7|0
1669828500000|2022-11-30 17:15:00|11533.1|11515.1|11509.6|11491.6|11533.4|11515.4|11505.2|11487.2|0
1669828800000|2022-11-30 17:20:00|11509.5|11491.5|11503|11485|11509.5|11491.5|11487.4|11469.4|0
1669829100000|2022-11-30 17:25:00|11503.4|11485.4|11506.4|11488.4|11509.2|11491.2|11499|11481|0
1669829400000|2022-11-30 17:30:00|11506.2|11488.2|11512.4|11494.4|11513.6|11495.6|11503.2|11485.2|0
1669829700000|2022-11-30 17:35:00|11511.5|11493.5|11500.9|11482.9|11511.7|11493.7|11493.9|11475.9|0
1669830000000|2022-11-30 17:40:00|11502.4|11484.4|11513.4|11495.4|11518.4|11500.4|11498.7|11480.7|0
1669830300000|2022-11-30 17:45:00|11513.7|11495.7|11520.2|11502.2|11521.8|11503.8|11511.7|11493.7|0
1669830600000|2022-11-30 17:50:00|11520.9|11502.9|11525.3|11507.3|11526|11508|11517.2|11499.2|0
1669830900000|2022-11-30 17:55:00|11523.7|11505.7|11520.7|11502.7|11527.7|11509.7|11516|11498|0
1669831200000|2022-11-30 18:00:00|11520.4|11502.4|11536.9|11518.9|11538.2|11520.2|11518.7|11500.7|0
1669831500000|2022-11-30 18:05:00|11535.9|11517.9|11549.2|11531.2|11549.2|11531.2|11533.8|11515.8|0
1669831800000|2022-11-30 18:10:00|11549.4|11531.4|11553.5|11535.5|11559.7|11541.7|11545.4|11527.4|0
1669832100000|2022-11-30 18:15:00|11552.2|11534.2|11547.7|11529.7|11554.9|11536.9|11547.2|11529.2|0
1669832400000|2022-11-30 18:20:00|11547.2|11529.2|11550.4|11532.4|11552.7|11534.7|11544.4|11526.4|0
1669832700000|2022-11-30 18:25:00|11549.8|11531.8|11550.7|11532.7|11555|11537|11546.5|11528.5|0
1669833000000|2022-11-30 18:30:00|11551.2|11533.2|11599.5|11581.5|11648.7|11630.7|11521.4|11503.4|0
1669833300000|2022-11-30 18:35:00|11600.4|11582.4|11682.2|11664.2|11697.9|11679.9|11599|11581|0
1669833600000|2022-11-30 18:40:00|11687|11669|11673.4|11655.4|11703.4|11685.4|11653.4|11635.4|0
1669833900000|2022-11-30 18:45:00|11682.7|11664.7|11673.2|11655.2|11685.7|11667.7|11621.4|11603.4|0
1669834200000|2022-11-30 18:50:00|11669.8|11651.8|11682.5|11664.5|11684.3|11666.3|11656.4|11638.4|0
1669834500000|2022-11-30 18:55:00|11686.2|11668.2|11745.2|11727.2|11756.4|11738.4|11683.2|11665.2|0
1669834800000|2022-11-30 19:00:00|11748.9|11730.9|11784.7|11766.7|11787.9|11769.9|11748.9|11730.9|0
1669835100000|2022-11-30 19:05:00|11784.4|11766.4|11800.9|11782.9|11819.8|11801.8|11784.4|11766.4|0
1669835400000|2022-11-30 19:10:00|11798|11780|11823.3|11805.3|11827.4|11809.4|11798|11780|0
1669835700000|2022-11-30 19:15:00|11826.4|11808.4|11899|11881|11905.9|11887.9|11823.7|11805.7|0
1669836000000|2022-11-30 19:20:00|11905|11887|11899.4|11881.4|11912.7|11894.7|11882.4|11864.4|0
1669836300000|2022-11-30 19:25:00|11899|11881|11903.7|11885.7|11920.7|11902.7|11882.9|11864.9|0
1669836600000|2022-11-30 19:30:00|11906.3|11888.3|11895.7|11877.7|11907.9|11889.9|11876.3|11858.3|0
1669836900000|2022-11-30 19:35:00|11895|11877|11877.7|11859.7|11901|11883|11865.7|11847.7|0
1669837200000|2022-11-30 19:40:00|11879.9|11861.9|11858.3|11840.3|11885|11867|11852.4|11834.4|0
1669837500000|2022-11-30 19:45:00|11859|11841|11881.7|11863.7|11881.7|11863.7|11856.9|11838.9|0
1669837800000|2022-11-30 19:50:00|11882.4|11864.4|11876.9|11858.9|11900.9|11882.9|11870.3|11852.3|0
1669838100000|2022-11-30 19:55:00|11877.2|11859.2|11887.2|11869.2|11887.2|11869.2|11863.7|11845.7|0
1669838400000|2022-11-30 20:00:00|11886.4|11868.4|11902.5|11884.5|11903.4|11885.4|11876.7|11858.7|0
1669838700000|2022-11-30 20:05:00|11902.2|11884.2|11919.9|11901.9|11922.2|11904.2|11893.4|11875.4|0
1669839000000|2022-11-30 20:10:00|11919.4|11901.4|11919.5|11901.5|11921.8|11903.8|11910.2|11892.2|0
1669839300000|2022-11-30 20:15:00|11919.7|11901.7|11938.7|11920.7|11949.9|11931.9|11916.5|11898.5|0
1669839600000|2022-11-30 20:20:00|11938.9|11920.9|11946.2|11928.2|11951.9|11933.9|11932.7|11914.7|0
1669839900000|2022-11-30 20:25:00|11946.4|11928.4|11962.3|11944.3|11962.3|11944.3|11944.7|11926.7|0
1669840200000|2022-11-30 20:30:00|11961.7|11943.7|11985.4|11967.4|11986.4|11968.4|11958.8|11940.8|0
1669840500000|2022-11-30 20:35:00|11986.5|11968.5|11965|11947|11993.9|11975.9|11960.8|11942.8|0
1669840800000|2022-11-30 20:40:00|11963.3|11945.3|11968.4|11950.4|11969.5|11951.5|11957.4|11939.4|0
1669841100000|2022-11-30 20:45:00|11968.3|11950.3|11974.3|11956.3|11984.9|11966.9|11966.9|11948.9|0
1669841400000|2022-11-30 20:50:00|11975.4|11957.4|12003.3|11985.3|12009.9|11991.9|11971.2|11953.2|0
1669841700000|2022-11-30 20:55:00|12003|11985|12038.7|12020.7|12038.7|12020.7|12002.8|11984.8|0
1669842000000|2022-11-30 21:00:00|12040.4|12022.4|12040.1|12022.1|12046.9|12028.9|12017.6|11999.6|0
1669842300000|2022-11-30 21:05:00|12039.9|12021.9|12045.1|12027.1|12048.9|12030.9|12038.9|12020.9|0
1669842600000|2022-11-30 21:10:00|12044.9|12026.9|12041.9|12023.9|12044.9|12026.9|12036.9|12018.9|0
1669842900000|2022-11-30 21:15:00|12040.6|12022.6|12037.5|12019.5|12041.4|12023.4|12034.5|12016.5|0
1669843200000|2022-11-30 21:20:00|12037.4|12019.4|12038.2|12020.2|12040.1|12022.1|12036.6|12018.6|0
1669843500000|2022-11-30 21:25:00|12038.1|12020.1|12044.6|12026.6|12044.9|12026.9|12037.9|12019.9|0
1669843800000|2022-11-30 21:30:00|12044|12026|12057.5|12039.5|12058|12040|12043.7|12025.7|0
1669844100000|2022-11-30 21:35:00|12057.2|12039.2|12063.9|12045.9|12064.1|12046.1|12055.1|12037.1|0
1669844400000|2022-11-30 21:40:00|12062.6|12044.6|12058.6|12040.6|12063|12045|12058.1|12040.1|0
1669844700000|2022-11-30 21:45:00|12058.5|12040.5|12053.7|12035.7|12058.5|12040.5|12053|12035|0
1669845000000|2022-11-30 21:50:00|12053.4|12035.4|12057.7|12039.7|12059.4|12041.4|12052|12034|0
1669845300000|2022-11-30 21:55:00|12057.9|12039.9|12062.3|12044.3|12065.4|12047.4|12056.5|12038.5|0
1669845600000|2022-11-30 22:00:00|12062.4|12044.4|12056.7|12038.7|12063.5|12045.5|12056.6|12038.6|0
1669845900000|2022-11-30 22:05:00|12056.5|12038.5|12056.1|12038.1|12057.7|12039.7|12055.1|12037.1|0
1669846200000|2022-11-30 22:10:00|12056|12038|12055|12037|12056.6|12038.6|12054.9|12036.9|0
1669846500000|2022-11-30 22:15:00|12054.9|12036.9|12054.8|12036.8|12055.3|12037.3|12053.5|12035.5|0
1669846800000|2022-11-30 22:20:00|12054.9|12036.9|12053.5|12035.5|12055.3|12037.3|12053.5|12035.5|0
1669847100000|2022-11-30 22:25:00|12053.6|12035.6|12054.4|12036.4|12056|12038|12053.5|12035.5|0
1669847400000|2022-11-30 22:30:00|12054|12036|12054.2|12036.2|12054.3|12036.3|12053|12035|0
1669847700000|2022-11-30 22:35:00|12054.1|12036.1|12053.5|12035.5|12054.3|12036.3|12052.7|12034.7|0
1669848000000|2022-11-30 22:40:00|12053.4|12035.4|12053.2|12035.2|12054.8|12036.8|12053.2|12035.2|0
1669848300000|2022-11-30 22:45:00|12052.6|12034.6|12051|12033|12052.7|12034.7|12050.3|12032.3|0
1669848600000|2022-11-30 22:50:00|12050.9|12032.9|12052.4|12034.4|12053.5|12035.5|12050.9|12032.9|0
1669848900000|2022-11-30 22:55:00|12052.3|12034.3|12052.9|12034.9|12053.2|12035.2|12051.9|12033.9|0
1669849200000|2022-11-30 23:00:00|12063.6|12045.6|12062.5|12044.5|12073.5|12055.5|12053.9|12035.9|0
1669849500000|2022-11-30 23:05:00|12062|12044|12054.9|12036.9|12062.7|12044.7|12053.9|12035.9|0
1669849800000|2022-11-30 23:10:00|12055.1|12037.1|12057.2|12039.2|12060.7|12042.7|12054.5|12036.5|0
1669850100000|2022-11-30 23:15:00|12057.4|12039.4|12055.7|12037.7|12059.5|12041.5|12053.2|12035.2|0
1669850400000|2022-11-30 23:20:00|12056|12038|12056|12038|12057|12039|12053.7|12035.7|0
1669850700000|2022-11-30 23:25:00|12056.1|12038.1|12054.9|12036.9|12057.2|12039.2|12054.7|12036.7|0
1669851000000|2022-11-30 23:30:00|12055|12037|12050.5|12032.5|12056.4|12038.4|12047.6|12029.6|0
1669851300000|2022-11-30 23:35:00|12050.6|12032.6|12052.4|12034.4|12053.6|12035.6|12048.1|12030.1|0
1669851600000|2022-11-30 23:40:00|12052.1|12034.1|12055.5|12037.5|12056.5|12038.5|12051.4|12033.4|0
1669851900000|2022-11-30 23:45:00|12056.1|12038.1|12057.7|12039.7|12057.9|12039.9|12054.4|12036.4|0
1669852200000|2022-11-30 23:50:00|12057.9|12039.9|12065.4|12047.4|12066.4|12048.4|12057.6|12039.6|0
1669852500000|2022-11-30 23:55:00|12065.2|12047.2|12061.5|12043.5|12066|12048|12061.2|12043.2|0
1669852800000|2022-12-01 00:00:00|12061.1|12043.1|12067.4|12049.4|12068.9|12050.9|12059.4|12041.4|0
1669853100000|2022-12-01 00:05:00|12068.4|12050.4|12058.7|12040.7|12068.4|12050.4|12058|12040|0
1669853400000|2022-12-01 00:10:00|12058.9|12040.9|12056|12038|12059.2|12041.2|12053.4|12035.4|0
1669853700000|2022-12-01 00:15:00|12055.7|12037.7|12056.5|12038.5|12060.2|12042.2|12053.2|12035.2|0
1669854000000|2022-12-01 00:20:00|12056.9|12038.9|12060.2|12042.2|12061.6|12043.6|12056.9|12038.9|0
1669854300000|2022-12-01 00:25:00|12060.1|12042.1|12056.4|12038.4|12064|12046|12056.4|12038.4|0
1669854600000|2022-12-01 00:30:00|12056.5|12038.5|12054.4|12036.4|12056.5|12038.5|12051.6|12033.6|0
1669854900000|2022-12-01 00:35:00|12054.5|12036.5|12050.5|12032.5|12056|12038|12050|12032|0
1669855200000|2022-12-01 00:40:00|12051.7|12033.7|12050.4|12032.4|12052.1|12034.1|12047.2|12029.2|0
1669855500000|2022-12-01 00:45:00|12050.1|12032.1|12048.6|12030.6|12052.9|12034.9|12048.5|12030.5|0
1669855800000|2022-12-01 00:50:00|12048.5|12030.5|12050.1|12032.1|12051|12033|12047.1|12029.1|0
1669856100000|2022-12-01 00:55:00|12050.4|12032.4|12052|12034|12053.7|12035.7|12050|12032|0
1669856400000|2022-12-01 01:00:00|12051.4|12033.4|12051.6|12033.6|12054.1|12036.1|12048.6|12030.6|0
1669856700000|2022-12-01 01:05:00|12051.5|12033.5|12055.2|12037.2|12057.2|12039.2|12050.4|12032.4|0
1669857000000|2022-12-01 01:10:00|12054.9|12036.9|12052.5|12034.5|12055.5|12037.5|12050.2|12032.2|0
1669857300000|2022-12-01 01:15:00|12052.2|12034.2|12044.6|12026.6|12053.4|12035.4|12043.6|12025.6|0
1669857600000|2022-12-01 01:20:00|12045|12027|12044|12026|12047.4|12029.4|12043.4|12025.4|0
1669857900000|2022-12-01 01:25:00|12044.4|12026.4|12053.4|12035.4|12053.9|12035.9|12041.7|12023.7|0
1669858200000|2022-12-01 01:30:00|12053.6|12035.6|12050|12032|12055.1|12037.1|12048.4|12030.4|0
1669858500000|2022-12-01 01:35:00|12050.5|12032.5|12038|12020|12051.5|12033.5|12036.7|12018.7|0
1669858800000|2022-12-01 01:40:00|12037.6|12019.6|12039.9|12021.9|12041.4|12023.4|12036.2|12018.2|0
1669859100000|2022-12-01 01:45:00|12039.7|12021.7|12041.9|12023.9|12043.6|12025.6|12038|12020|0
1669859400000|2022-12-01 01:50:00|12042.2|12024.2|12039.2|12021.2|12042.7|12024.7|12038.1|12020.1|0
1669859700000|2022-12-01 01:55:00|12039.4|12021.4|12037.1|12019.1|12040.5|12022.5|12035.6|12017.6|0
1669860000000|2022-12-01 02:00:00|12037|12019|12036.9|12018.9|12040.6|12022.6|12035.1|12017.1|0
1669860300000|2022-12-01 02:05:00|12037|12019|12037.5|12019.5|12040.5|12022.5|12035.4|12017.4|0
1669860600000|2022-12-01 02:10:00|12037.4|12019.4|12031|12013|12038.2|12020.2|12030.6|12012.6|0
1669860900000|2022-12-01 02:15:00|12030.7|12012.7|12032.6|12014.6|12034.2|12016.2|12029.1|12011.1|0
1669861200000|2022-12-01 02:20:00|12032.2|12014.2|12031.6|12013.6|12032.6|12014.6|12029.4|12011.4|0
1669861500000|2022-12-01 02:25:00|12031.2|12013.2|12032.9|12014.9|12032.9|12014.9|12029.5|12011.5|0
1669861800000|2022-12-01 02:30:00|12032.6|12014.6|12029.2|12011.2|12033.1|12015.1|12026.6|12008.6|0
1669862100000|2022-12-01 02:35:00|12029.4|12011.4|12022.4|12004.4|12030.1|12012.1|12021.6|12003.6|0
1669862400000|2022-12-01 02:40:00|12023.5|12005.5|12019.9|12001.9|12023.5|12005.5|12019.1|12001.1|0
1669862700000|2022-12-01 02:45:00|12019.6|12001.6|12025|12007|12025.7|12007.7|12019.6|12001.6|0
1669863000000|2022-12-01 02:50:00|12024.7|12006.7|12025.9|12007.9|12026.9|12008.9|12023.6|12005.6|0
1669863300000|2022-12-01 02:55:00|12025.7|12007.7|12025.6|12007.6|12026.5|12008.5|12023.6|12005.6|0
1669863600000|2022-12-01 03:00:00|12025.5|12007.5|12027.9|12009.9|12030.4|12012.4|12024|12006|0
1669863900000|2022-12-01 03:05:00|12028|12010|12023.1|12005.1|12029.4|12011.4|12022.6|12004.6|0
1669864200000|2022-12-01 03:10:00|12023.2|12005.2|12019.7|12001.7|12023.6|12005.6|12014.9|11996.9|0
1669864500000|2022-12-01 03:15:00|12019.4|12001.4|12019.5|12001.5|12020.5|12002.5|12016.7|11998.7|0
1669864800000|2022-12-01 03:20:00|12019.6|12001.6|12023.6|12005.6|12028.9|12010.9|12018.1|12000.1|0
1669865100000|2022-12-01 03:25:00|12023.5|12005.5|12025.4|12007.4|12027.9|12009.9|12023.2|12005.2|0
1669865400000|2022-12-01 03:30:00|12025.9|12007.9|12035.4|12017.4|12035.7|12017.7|12025.9|12007.9|0
1669865700000|2022-12-01 03:35:00|12035.2|12017.2|12036.6|12018.6|12037.4|12019.4|12034.1|12016.1|0
1669866000000|2022-12-01 03:40:00|12036.5|12018.5|12035.4|12017.4|12036.9|12018.9|12034.7|12016.7|0
1669866300000|2022-12-01 03:45:00|12035.7|12017.7|12035.4|12017.4|12035.7|12017.7|12032.6|12014.6|0
1669866600000|2022-12-01 03:50:00|12035.2|12017.2|12035.9|12017.9|12036.7|12018.7|12034.4|12016.4|0
1669866900000|2022-12-01 03:55:00|12036.4|12018.4|12037.2|12019.2|12039.6|12021.6|12035.6|12017.6|0
1669867200000|2022-12-01 04:00:00|12037|12019|12034.6|12016.6|12037|12019|12033.5|12015.5|0
1669867500000|2022-12-01 04:05:00|12034.5|12016.5|12036.9|12018.9|12036.9|12018.9|12033.6|12015.6|0
1669867800000|2022-12-01 04:10:00|12037|12019|12038.1|12020.1|12039.7|12021.7|12037|12019|0
1669868100000|2022-12-01 04:15:00|12038|12020|12038.4|12020.4|12039.7|12021.7|12037.2|12019.2|0
1669868400000|2022-12-01 04:20:00|12038.2|12020.2|12039.4|12021.4|12039.6|12021.6|12037.7|12019.7|0
1669868700000|2022-12-01 04:25:00|12039.2|12021.2|12038.4|12020.4|12040|12022|12038.1|12020.1|0
1669869000000|2022-12-01 04:30:00|12038.2|12020.2|12045.7|12027.7|12046.4|12028.4|12037.7|12019.7|0
1669869300000|2022-12-01 04:35:00|12045.6|12027.6|12050|12032|12051|12033|12044.7|12026.7|0
1669869600000|2022-12-01 04:40:00|12050.1|12032.1|12052.2|12034.2|12052.6|12034.6|12048.7|12030.7|0
1669869900000|2022-12-01 04:45:00|12052.4|12034.4|12047.9|12029.9|12054.9|12036.9|12047.9|12029.9|0
1669870200000|2022-12-01 04:50:00|12048|12030|12047.4|12029.4|12049.6|12031.6|12046.9|12028.9|0
1669870500000|2022-12-01 04:55:00|12047.5|12029.5|12047.1|12029.1|12048.1|12030.1|12045.9|12027.9|0
1669870800000|2022-12-01 05:00:00|12046.1|12028.1|12045.4|12027.4|12047.5|12029.5|12042.9|12024.9|0
1669871100000|2022-12-01 05:05:00|12045.2|12027.2|12053.1|12035.1|12055|12037|12044.7|12026.7|0
1669871400000|2022-12-01 05:10:00|12053.4|12035.4|12056.7|12038.7|12056.9|12038.9|12050.6|12032.6|0
1669871700000|2022-12-01 05:15:00|12056.4|12038.4|12052.1|12034.1|12063.6|12045.6|12051.7|12033.7|0
1669872000000|2022-12-01 05:20:00|12051.9|12033.9|12057.4|12039.4|12057.7|12039.7|12047.9|12029.9|0
1669872300000|2022-12-01 05:25:00|12058.1|12040.1|12057.6|12039.6|12059.5|12041.5|12053.2|12035.2|0
1669872600000|2022-12-01 05:30:00|12057.7|12039.7|12062.1|12044.1|12069.2|12051.2|12057.4|12039.4|0
1669872900000|2022-12-01 05:35:00|12061.9|12043.9|12058.5|12040.5|12064|12046|12056.9|12038.9|0
1669873200000|2022-12-01 05:40:00|12059.1|12041.1|12060.5|12042.5|12064.2|12046.2|12057|12039|0
1669873500000|2022-12-01 05:45:00|12060.1|12042.1|12059.2|12041.2|12060.4|12042.4|12057.2|12039.2|0
1669873800000|2022-12-01 05:50:00|12059.1|12041.1|12057.9|12039.9|12061.2|12043.2|12057.2|12039.2|0
1669874100000|2022-12-01 05:55:00|12058|12040|12060.6|12042.6|12063.4|12045.4|12058|12040|0
1669874400000|2022-12-01 06:00:00|12060.5|12042.5|12059.5|12041.5|12064.2|12046.2|12057.4|12039.4|0
1669874700000|2022-12-01 06:05:00|12059.6|12041.6|12056.5|12038.5|12060.7|12042.7|12054.7|12036.7|0
1669875000000|2022-12-01 06:10:00|12056.2|12038.2|12056.2|12038.2|12056.9|12038.9|12053.6|12035.6|0
1669875300000|2022-12-01 06:15:00|12056|12038|12057|12039|12059|12041|12054.9|12036.9|0
1669875600000|2022-12-01 06:20:00|12058.6|12040.6|12055|12037|12059.5|12041.5|12052.5|12034.5|0
1669875900000|2022-12-01 06:25:00|12054.9|12036.9|12050.2|12032.2|12055.4|12037.4|12049.4|12031.4|0
1669876200000|2022-12-01 06:30:00|12050.6|12032.6|12050.2|12032.2|12050.9|12032.9|12047.2|12029.2|0
1669876500000|2022-12-01 06:35:00|12050.1|12032.1|12049.7|12031.7|12050.6|12032.6|12048.9|12030.9|0
1669876800000|2022-12-01 06:40:00|12049.9|12031.9|12048.4|12030.4|12051.1|12033.1|12047.6|12029.6|0
1669877100000|2022-12-01 06:45:00|12048.1|12030.1|12047.5|12029.5|12048.1|12030.1|12046.2|12028.2|0
1669877400000|2022-12-01 06:50:00|12047.6|12029.6|12047.9|12029.9|12050.1|12032.1|12047|12029|0
1669877700000|2022-12-01 06:55:00|12048|12030|12047.4|12029.4|12048.4|12030.4|12043.9|12025.9|0
1669878000000|2022-12-01 07:00:00|12046.9|12028.9|12043.4|12025.4|12049|12031|12038.6|12020.6|0
1669878300000|2022-12-01 07:05:00|12043.2|12025.2|12043.7|12025.7|12044.1|12026.1|12036.6|12018.6|0
1669878600000|2022-12-01 07:10:00|12043.9|12025.9|12042.7|12024.7|12044.1|12026.1|12039|12021|0
1669878900000|2022-12-01 07:15:00|12042.9|12024.9|12046.6|12028.6|12047.1|12029.1|12042.7|12024.7|0
1669879200000|2022-12-01 07:20:00|12046.7|12028.7|12037.5|12019.5|12049.7|12031.7|12036.9|12018.9|0
1669879500000|2022-12-01 07:25:00|12037.6|12019.6|12029.4|12011.4|12038.6|12020.6|12028.7|12010.7|0
1669879800000|2022-12-01 07:30:00|12030.4|12012.4|12027.1|12009.1|12033.4|12015.4|12025.4|12007.4|0
1669880100000|2022-12-01 07:35:00|12027.2|12009.2|12035.3|12017.3|12036.7|12018.7|12027.1|12009.1|0
1669880400000|2022-12-01 07:40:00|12035.2|12017.2|12038.9|12020.9|12039.4|12021.4|12032.6|12014.6|0
1669880700000|2022-12-01 07:45:00|12038.4|12020.4|12038.2|12020.2|12040.2|12022.2|12034.3|12016.3|0
1669881000000|2022-12-01 07:50:00|12037.7|12019.7|12029.6|12011.6|12038.4|12020.4|12025.8|12007.8|0
1669881300000|2022-12-01 07:55:00|12029.9|12011.9|12034.9|12016.9|12038.4|12020.4|12027.7|12009.7|0
1669881600000|2022-12-01 08:00:00|12036.9|12018.9|12039.9|12021.9|12041.9|12023.9|12031.6|12013.6|0
1669881900000|2022-12-01 08:05:00|12038.6|12020.6|12031.1|12013.1|12042.9|12024.9|12027.1|12009.1|0
1669882200000|2022-12-01 08:10:00|12032.2|12014.2|12041.4|12023.4|12042.8|12024.8|12032.1|12014.1|0
1669882500000|2022-12-01 08:15:00|12040.9|12022.9|12030.8|12012.8|12040.9|12022.9|12028.3|12010.3|0
1669882800000|2022-12-01 08:20:00|12032.6|12014.6|12014.4|11996.4|12036.3|12018.3|12010.8|11992.8|0
1669883100000|2022-12-01 08:25:00|12014.1|11996.1|12009.6|11991.6|12015.3|11997.3|12007.2|11989.2|0
1669883400000|2022-12-01 08:30:00|12009.1|11991.1|12023.9|12005.9|12031.2|12013.2|12007.8|11989.8|0
1669883700000|2022-12-01 08:35:00|12023.4|12005.4|12018.7|12000.7|12023.4|12005.4|12011.7|11993.7|0
1669884000000|2022-12-01 08:40:00|12018.8|12000.8|12016.3|11998.3|12024.6|12006.6|12015.1|11997.1|0
1669884300000|2022-12-01 08:45:00|12016.4|11998.4|12009.4|11991.4|12018.3|12000.3|12007.7|11989.7|0
1669884600000|2022-12-01 08:50:00|12009.2|11991.2|12013.2|11995.2|12017.1|11999.1|12005.2|11987.2|0
1669884900000|2022-12-01 08:55:00|12013.1|11995.1|12014.9|11996.9|12022.4|12004.4|12012.9|11994.9|0
1669885200000|2022-12-01 09:00:00|12015.1|11997.1|12005.8|11987.8|12016.3|11998.3|12005.6|11987.6|0
1669885500000|2022-12-01 09:05:00|12002.9|11984.9|11998.3|11980.3|12004.6|11986.6|11993.2|11975.2|0
1669885800000|2022-12-01 09:10:00|11998.2|11980.2|11992.6|11974.6|12000.1|11982.1|11987.8|11969.8|0
1669886100000|2022-12-01 09:15:00|11992.1|11974.1|11991.2|11973.2|11992.3|11974.3|11985.7|11967.7|0
1669886400000|2022-12-01 09:20:00|11991.3|11973.3|11996.1|11978.1|11997.8|11979.8|11989.9|11971.9|0
1669886700000|2022-12-01 09:25:00|11995.7|11977.7|11998.4|11980.4|12000.6|11982.6|11987.6|11969.6|0
1669887000000|2022-12-01 09:30:00|11999.6|11981.6|11994.8|11976.8|12001.3|11983.3|11992.6|11974.6|0
1669887300000|2022-12-01 09:35:00|11994.7|11976.7|11982.8|11964.8|11996.8|11978.8|11979.4|11961.4|0
1669887600000|2022-12-01 09:40:00|11982.9|11964.9|11990.7|11972.7|11991.2|11973.2|11981.9|11963.9|0
1669887900000|2022-12-01 09:45:00|11991.2|11973.2|11991.9|11973.9|11996.2|11978.2|11988.7|11970.7|0
1669888200000|2022-12-01 09:50:00|11991.7|11973.7|11988.8|11970.8|11995.1|11977.1|11988.7|11970.7|0
1669888500000|2022-12-01 09:55:00|11988.7|11970.7|12001.8|11983.8|12003.8|11985.8|11986.1|11968.1|0
1669888800000|2022-12-01 10:00:00|12002.9|11984.9|12005.6|11987.6|12007.2|11989.2|11999.2|11981.2|0
1669889100000|2022-12-01 10:05:00|12005.1|11987.1|12001.4|11983.4|12009.3|11991.3|12001.4|11983.4|0
1669889400000|2022-12-01 10:10:00|12001.9|11983.9|12008.1|11990.1|12008.6|11990.6|12001.2|11983.2|0
1669889700000|2022-12-01 10:15:00|12008.6|11990.6|12007.6|11989.6|12012.2|11994.2|12005.4|11987.4|0
1669890000000|2022-12-01 10:20:00|12007.4|11989.4|12007.1|11989.1|12010.4|11992.4|12001.4|11983.4|0
1669890300000|2022-12-01 10:25:00|12006.9|11988.9|12004.2|11986.2|12010.1|11992.1|12002.8|11984.8|0
1669890600000|2022-12-01 10:30:00|12004.7|11986.7|12008.3|11990.3|12009.8|11991.8|12003.7|11985.7|0
1669890900000|2022-12-01 10:35:00|12009.2|11991.2|12008.9|11990.9|12012.6|11994.6|12004.3|11986.3|0
1669891200000|2022-12-01 10:40:00|12008.8|11990.8|12008.6|11990.6|12010.2|11992.2|12004.8|11986.8|0
1669891500000|2022-12-01 10:45:00|12007.7|11989.7|12005.6|11987.6|12007.8|11989.8|11998.1|11980.1|0
1669891800000|2022-12-01 10:50:00|12005.2|11987.2|11998.7|11980.7|12005.4|11987.4|11997.7|11979.7|0
1669892100000|2022-12-01 10:55:00|11999.2|11981.2|11991.6|11973.6|11999.9|11981.9|11990.7|11972.7|0
1669892400000|2022-12-01 11:00:00|11992.3|11974.3|11991.1|11973.1|11997.2|11979.2|11988.8|11970.8|0
1669892700000|2022-12-01 11:05:00|11990.1|11972.1|12000.6|11982.6|12001.7|11983.7|11986.2|11968.2|0
1669893000000|2022-12-01 11:10:00|12000.7|11982.7|12000.6|11982.6|12005.9|11987.9|11997.9|11979.9|0
1669893300000|2022-12-01 11:15:00|12000.3|11982.3|11993.2|11975.2|12001.7|11983.7|11992.4|11974.4|0
1669893600000|2022-12-01 11:20:00|11993.6|11975.6|11992.2|11974.2|11998.6|11980.6|11990.8|11972.8|0
1669893900000|2022-12-01 11:25:00|11992.6|11974.6|12000.1|11982.1|12000.9|11982.9|11990.3|11972.3|0
1669894200000|2022-12-01 11:30:00|12000.3|11982.3|12003.9|11985.9|12005.3|11987.3|11997.4|11979.4|0
1669894500000|2022-12-01 11:35:00|12004.1|11986.1|12001.1|11983.1|12004.3|11986.3|11997.8|11979.8|0
1669894800000|2022-12-01 11:40:00|12001.3|11983.3|12003.4|11985.4|12008.3|11990.3|12001.1|11983.1|0
1669895100000|2022-12-01 11:45:00|12002.9|11984.9|12001.1|11983.1|12005.7|11987.7|11997.7|11979.7|0
1669895400000|2022-12-01 11:50:00|12001.4|11983.4|12012.1|11994.1|12016.3|11998.3|12000.3|11982.3|0
1669895700000|2022-12-01 11:55:00|12012.3|11994.3|12011.1|11993.1|12013.3|11995.3|12006.8|11988.8|0
1669896000000|2022-12-01 12:00:00|12012.8|11994.8|12020.1|12002.1|12022.7|12004.7|12010.4|11992.4|0
1669896300000|2022-12-01 12:05:00|12020.4|12002.4|12016.2|11998.2|12021.1|12003.1|12013.1|11995.1|0
1669896600000|2022-12-01 12:10:00|12016.1|11998.1|12015.8|11997.8|12021.3|12003.3|12014.9|11996.9|0
1669896900000|2022-12-01 12:15:00|12016.1|11998.1|12014.4|11996.4|12018.1|12000.1|12012.2|11994.2|0
1669897200000|2022-12-01 12:20:00|12014.3|11996.3|12011.6|11993.6|12017.3|11999.3|12008.8|11990.8|0
1669897500000|2022-12-01 12:25:00|12011.4|11993.4|12015.3|11997.3|12015.4|11997.4|12007.4|11989.4|0
1669897800000|2022-12-01 12:30:00|12014.7|11996.7|12025.2|12007.2|12027.2|12009.2|12014.3|11996.3|0
1669898100000|2022-12-01 12:35:00|12026.4|12008.4|12026.1|12008.1|12028.8|12010.8|12024.7|12006.7|0
1669898400000|2022-12-01 12:40:00|12026.8|12008.8|12028.8|12010.8|12031.1|12013.1|12024.1|12006.1|0
1669898700000|2022-12-01 12:45:00|12028.4|12010.4|12035.3|12017.3|12035.6|12017.6|12025.8|12007.8|0
1669899000000|2022-12-01 12:50:00|12034.8|12016.8|12036.7|12018.7|12038.6|12020.6|12034.7|12016.7|0
1669899300000|2022-12-01 12:55:00|12036.6|12018.6|12038.1|12020.1|12038.6|12020.6|12033.1|12015.1|0
1669899600000|2022-12-01 13:00:00|12037.1|12019.1|12043.1|12025.1|12044.2|12026.2|12034.6|12016.6|0
1669899900000|2022-12-01 13:05:00|12043.2|12025.2|12052.6|12034.6|12052.9|12034.9|12042.9|12024.9|0
1669900200000|2022-12-01 13:10:00|12051.9|12033.9|12050.1|12032.1|12052.7|12034.7|12044.6|12026.6|0
1669900500000|2022-12-01 13:15:00|12049.8|12031.8|12050.1|12032.1|12052.2|12034.2|12048.6|12030.6|0
1669900800000|2022-12-01 13:20:00|12049.6|12031.6|12050.6|12032.6|12058.1|12040.1|12048.6|12030.6|0
1669901100000|2022-12-01 13:25:00|12049.6|12031.6|12054.7|12036.7|12059.6|12041.6|12048.8|12030.8|0
1669901400000|2022-12-01 13:30:00|12054.8|12036.8|12112.3|12094.3|12118.7|12100.7|12019.8|12001.8|0
1669901700000|2022-12-01 13:35:00|12111.7|12093.7|12101.6|12083.6|12115.2|12097.2|12089.4|12071.4|0
1669902000000|2022-12-01 13:40:00|12102.7|12084.7|12096.8|12078.8|12109.8|12091.8|12094.8|12076.8|0
1669902300000|2022-12-01 13:45:00|12097.8|12079.8|12057.7|12039.7|12097.8|12079.8|12057.7|12039.7|0
1669902600000|2022-12-01 13:50:00|12058.2|12040.2|12060.9|12042.9|12066.6|12048.6|12051.7|12033.7|0
1669902900000|2022-12-01 13:55:00|12061.6|12043.6|12064.4|12046.4|12073.9|12055.9|12056.4|12038.4|0
1669903200000|2022-12-01 14:00:00|12062.9|12044.9|12062.1|12044.1|12064.4|12046.4|12049.1|12031.1|0
1669903500000|2022-12-01 14:05:00|12061.1|12043.1|12066.3|12048.3|12072.6|12054.6|12059.3|12041.3|0
1669903800000|2022-12-01 14:10:00|12066.1|12048.1|12063.1|12045.1|12074.6|12056.6|12058.6|12040.6|0
1669904100000|2022-12-01 14:15:00|12062.3|12044.3|12059.7|12041.7|12067.8|12049.8|12053.3|12035.3|0
1669904400000|2022-12-01 14:20:00|12060.1|12042.1|12063.3|12045.3|12069.8|12051.8|12058.1|12040.1|0
1669904700000|2022-12-01 14:25:00|12058.1|12040.1|12043.1|12025.1|12062.7|12044.7|12042.7|12024.7|0
1669905000000|2022-12-01 14:30:00|12041.6|12023.6|12063.1|12045.1|12066.1|12048.1|12019.8|12001.8|0
1669905300000|2022-12-01 14:35:00|12062.8|12044.8|12054.6|12036.6|12079.1|12061.1|12045.6|12027.6|0
1669905600000|2022-12-01 14:40:00|12053.6|12035.6|12084.1|12066.1|12088.6|12070.6|12049.8|12031.8|0
1669905900000|2022-12-01 14:45:00|12087.6|12069.6|12101.6|12083.6|12105.3|12087.3|12086.9|12068.9|0
1669906200000|2022-12-01 14:50:00|12101.4|12083.4|12102.7|12084.7|12113.6|12095.6|12097.7|12079.7|0
1669906500000|2022-12-01 14:55:00|12102.3|12084.3|12098.7|12080.7|12121.9|12103.9|12097.9|12079.9|0
1669906800000|2022-12-01 15:00:00|12097.8|12079.8|12077.3|12059.3|12124.8|12106.8|12062.6|12044.6|0
1669907100000|2022-12-01 15:05:00|12078.1|12060.1|12050.8|12032.8|12087.3|12069.3|12046.3|12028.3|0
1669907400000|2022-12-01 15:10:00|12052.2|12034.2|11992.8|11974.8|12061.2|12043.2|11979.9|11961.9|0
1669907700000|2022-12-01 15:15:00|11992|11974|11964.4|11946.4|12002.2|11984.2|11950.2|11932.2|0
1669908000000|2022-12-01 15:20:00|11964.7|11946.7|11953.9|11935.9|11972.9|11954.9|11949.7|11931.7|0
1669908300000|2022-12-01 15:25:00|11953.4|11935.4|11951.9|11933.9|11981.2|11963.2|11946|11928|0
1669908600000|2022-12-01 15:30:00|11951.7|11933.7|11973.4|11955.4|11974.2|11956.2|11933.7|11915.7|0
1669908900000|2022-12-01 15:35:00|11973.2|11955.2|11973.9|11955.9|11982.5|11964.5|11962.7|11944.7|0
1669909200000|2022-12-01 15:40:00|11973.7|11955.7|11978.4|11960.4|11980.9|11962.9|11956.2|11938.2|0
1669909500000|2022-12-01 15:45:00|11977.7|11959.7|12009.9|11991.9|12010.3|11992.3|11971.4|11953.4|0
1669909800000|2022-12-01 15:50:00|12008.2|11990.2|12022.4|12004.4|12035.8|12017.8|12007.2|11989.2|0
1669910100000|2022-12-01 15:55:00|12022.2|12004.2|12060.4|12042.4|12062|12044|12015.2|11997.2|0
1669910400000|2022-12-01 16:00:00|12062.4|12044.4|12052.2|12034.2|12064.3|12046.3|12045.7|12027.7|0
1669910700000|2022-12-01 16:05:00|12051.8|12033.8|12049.3|12031.3|12056.7|12038.7|12028.9|12010.9|0
1669911000000|2022-12-01 16:10:00|12048.7|12030.7|12035.2|12017.2|12051.4|12033.4|12020.2|12002.2|0
1669911300000|2022-12-01 16:15:00|12034.2|12016.2|12002.4|11984.4|12037.9|12019.9|11994.7|11976.7|0
1669911600000|2022-12-01 16:20:00|12001.7|11983.7|12021.4|12003.4|12027.7|12009.7|12000.9|11982.9|0
1669911900000|2022-12-01 16:25:00|12020.7|12002.7|12014.2|11996.2|12030.7|12012.7|12009.3|11991.3|0
1669912200000|2022-12-01 16:30:00|12011.9|11993.9|12029.2|12011.2|12032|12014|12010.9|11992.9|0
1669912500000|2022-12-01 16:35:00|12029.9|12011.9|12026.2|12008.2|12042.9|12024.9|12010.2|11992.2|0
1669912800000|2022-12-01 16:40:00|12026.9|12008.9|12037.9|12019.9|12043.7|12025.7|12022.7|12004.7|0
1669913100000|2022-12-01 16:45:00|12037.7|12019.7|12008.9|11990.9|12042.9|12024.9|12008.9|11990.9|0
1669913400000|2022-12-01 16:50:00|12010.4|11992.4|12011.5|11993.5|12020.7|12002.7|12000.4|11982.4|0
1669913700000|2022-12-01 16:55:00|12012.2|11994.2|12019.7|12001.7|12025.2|12007.2|12005.4|11987.4|0
1669914000000|2022-12-01 17:00:00|12019.4|12001.4|11982.4|11964.4|12023.7|12005.7|11977.3|11959.3|0
1669914300000|2022-12-01 17:05:00|11982.2|11964.2|11983.7|11965.7|11990.2|11972.2|11973.9|11955.9|0
1669914600000|2022-12-01 17:10:00|11982.9|11964.9|11990.5|11972.5|12000.8|11982.8|11977.7|11959.7|0
1669914900000|2022-12-01 17:15:00|11990.7|11972.7|11985.9|11967.9|11998.4|11980.4|11984.7|11966.7|0
1669915200000|2022-12-01 17:20:00|11987.5|11969.5|12017|11999|12017.7|11999.7|11986.9|11968.9|0
1669915500000|2022-12-01 17:25:00|12018.4|12000.4|12024.7|12006.7|12029.4|12011.4|12016.4|11998.4|0
1669915800000|2022-12-01 17:30:00|12025.8|12007.8|12036.5|12018.5|12047.4|12029.4|12024|12006|0
1669916100000|2022-12-01 17:35:00|12037.2|12019.2|12034.4|12016.4|12038|12020|12028.5|12010.5|0
1669916400000|2022-12-01 17:40:00|12035.8|12017.8|12029.9|12011.9|12039.5|12021.5|12021.8|12003.8|0
1669916700000|2022-12-01 17:45:00|12029.3|12011.3|12023.5|12005.5|12035.5|12017.5|12019|12001|0
1669917000000|2022-12-01 17:50:00|12023.3|12005.3|12028.8|12010.8|12040.3|12022.3|12022.7|12004.7|0
1669917300000|2022-12-01 17:55:00|12030|12012|12035.7|12017.7|12037|12019|12019.5|12001.5|0
1669917600000|2022-12-01 18:00:00|12036.5|12018.5|12043.4|12025.4|12045.8|12027.8|12034.2|12016.2|0
1669917900000|2022-12-01 18:05:00|12043.9|12025.9|12057.4|12039.4|12063.8|12045.8|12042.7|12024.7|0
1669918200000|2022-12-01 18:10:00|12058.5|12040.5|12055|12037|12061.2|12043.2|12052.4|12034.4|0
1669918500000|2022-12-01 18:15:00|12055.2|12037.2|12009|11991|12056.5|12038.5|12008.5|11990.5|0
1669918800000|2022-12-01 18:20:00|12009.3|11991.3|12020|12002|12024.9|12006.9|12009.3|11991.3|0
1669919100000|2022-12-01 18:25:00|12020.2|12002.2|12023.8|12005.8|12028.5|12010.5|12019|12001|0
1669919400000|2022-12-01 18:30:00|12023|12005|12024.8|12006.8|12037.5|12019.5|12015.3|11997.3|0
1669919700000|2022-12-01 18:35:00|12025.5|12007.5|12031.9|12013.9|12039.3|12021.3|12023.5|12005.5|0
1669920000000|2022-12-01 18:40:00|12031.8|12013.8|12048|12030|12050.8|12032.8|12031.8|12013.8|0
1669920300000|2022-12-01 18:45:00|12048.3|12030.3|12045.3|12027.3|12056.8|12038.8|12038.8|12020.8|0
1669920600000|2022-12-01 18:50:00|12045.4|12027.4|12039|12021|12046|12028|12032.3|12014.3|0
1669920900000|2022-12-01 18:55:00|12039.3|12021.3|12041.3|12023.3|12045.3|12027.3|12034.8|12016.8|0
1669921200000|2022-12-01 19:00:00|12041|12023|12023|12005|12045|12027|12022|12004|0
1669921500000|2022-12-01 19:05:00|12024.3|12006.3|12028.4|12010.4|12037.5|12019.5|12019|12001|0
1669921800000|2022-12-01 19:10:00|12028.9|12010.9|12042.3|12024.3|12043.5|12025.5|12025.5|12007.5|0
1669922100000|2022-12-01 19:15:00|12040.8|12022.8|12044.8|12026.8|12048.5|12030.5|12036.8|12018.8|0
1669922400000|2022-12-01 19:20:00|12044.3|12026.3|12050.8|12032.8|12050.8|12032.8|12037.2|12019.2|0
1669922700000|2022-12-01 19:25:00|12051.2|12033.2|12050|12032|12058.5|12040.5|12042.3|12024.3|0
1669923000000|2022-12-01 19:30:00|12049|12031|12056.5|12038.5|12056.8|12038.8|12039.5|12021.5|0
1669923300000|2022-12-01 19:35:00|12057.3|12039.3|12052|12034|12057.3|12039.3|12047.5|12029.5|0
1669923600000|2022-12-01 19:40:00|12052.2|12034.2|12044.3|12026.3|12058.8|12040.8|12044.3|12026.3|0
1669923900000|2022-12-01 19:45:00|12043.3|12025.3|12065|12047|12065|12047|12041.4|12023.4|0
1669924200000|2022-12-01 19:50:00|12065.2|12047.2|12069.5|12051.5|12076.5|12058.5|12060|12042|0
1669924500000|2022-12-01 19:55:00|12069|12051|12072|12054|12073|12055|12057.5|12039.5|0
1669924800000|2022-12-01 20:00:00|12070|12052|12068.5|12050.5|12073.7|12055.7|12065.5|12047.5|0
1669925100000|2022-12-01 20:05:00|12067.8|12049.8|12078.3|12060.3|12086.4|12068.4|12067.8|12049.8|0
1669925400000|2022-12-01 20:10:00|12076.5|12058.5|12060.5|12042.5|12076.5|12058.5|12059.8|12041.8|0
1669925700000|2022-12-01 20:15:00|12060.9|12042.9|12053.9|12035.9|12067|12049|12041.3|12023.3|0
1669926000000|2022-12-01 20:20:00|12055|12037|12051.8|12033.8|12055.4|12037.4|12043.5|12025.5|0
1669926300000|2022-12-01 20:25:00|12051.1|12033.1|12052.6|12034.6|12056|12038|12045.5|12027.5|0
1669926600000|2022-12-01 20:30:00|12051.4|12033.4|12064.4|12046.4|12066.9|12048.9|12051|12033|0
1669926900000|2022-12-01 20:35:00|12063.3|12045.3|12074.3|12056.3|12075.1|12057.1|12063.3|12045.3|0
1669927200000|2022-12-01 20:40:00|12074.4|12056.4|12089|12071|12089|12071|12062.8|12044.8|0
1669927500000|2022-12-01 20:45:00|12086.8|12068.8|12061.4|12043.4|12088.8|12070.8|12056|12038|0
1669927800000|2022-12-01 20:50:00|12069|12051|12065|12047|12078.8|12060.8|12065|12047|0
1669928100000|2022-12-01 20:55:00|12061|12043|12051.9|12033.9|12061|12043|12048.6|12030.6|0
1669928400000|2022-12-01 21:00:00|12050.2|12032.2|12039|12021|12050.2|12032.2|12036|12018|0
1669928700000|2022-12-01 21:05:00|12037.7|12019.7|12037.6|12019.6|12039.3|12021.3|12029.6|12011.6|0
1669929000000|2022-12-01 21:10:00|12037.5|12019.5|12038.3|12020.3|12039.7|12021.7|12034.6|12016.6|0
1669929300000|2022-12-01 21:15:00|12039.1|12021.1|12032.7|12014.7|12039.3|12021.3|12032.5|12014.5|0
1669929600000|2022-12-01 21:20:00|12032.8|12014.8|12034.1|12016.1|12037.2|12019.2|12031.6|12013.6|0
1669929900000|2022-12-01 21:25:00|12034.2|12016.2|12030.5|12012.5|12035.8|12017.8|12029.8|12011.8|0
1669930200000|2022-12-01 21:30:00|12030.3|12012.3|12030.6|12012.6|12031.6|12013.6|12026.6|12008.6|0
1669930500000|2022-12-01 21:35:00|12030.7|12012.7|12030.8|12012.8|12032.3|12014.3|12030|12012|0
1669930800000|2022-12-01 21:40:00|12031|12013|12034.3|12016.3|12034.5|12016.5|12029.5|12011.5|0
1669931100000|2022-12-01 21:45:00|12034.8|12016.8|12033.8|12015.8|12034.8|12016.8|12033.2|12015.2|0
1669931400000|2022-12-01 21:50:00|12033.7|12015.7|12033.6|12015.6|12034.5|12016.5|12032.6|12014.6|0
1669931700000|2022-12-01 21:55:00|12033.5|12015.5|12027|12009|12033.5|12015.5|12026.2|12008.2|0
1669932000000|2022-12-01 22:00:00|12026.9|12008.9|12029.4|12011.4|12029.4|12011.4|12026.7|12008.7|0
1669932300000|2022-12-01 22:05:00|12029.5|12011.5|12028.2|12010.2|12030.6|12012.6|12027.9|12009.9|0
1669932600000|2022-12-01 22:10:00|12028.3|12010.3|12028.1|12010.1|12028.4|12010.4|12027.7|12009.7|0
1669932900000|2022-12-01 22:15:00|12028.2|12010.2|12028.3|12010.3|12028.8|12010.8|12028.1|12010.1|0
1669933200000|2022-12-01 22:20:00|12028.6|12010.6|12029|12011|12029|12011|12028.6|12010.6|0
1669933500000|2022-12-01 22:25:00|12028.8|12010.8|12027.5|12009.5|12029|12011|12026.3|12008.3|0
1669933800000|2022-12-01 22:30:00|12027.8|12009.8|12028.2|12010.2|12028.5|12010.5|12026.6|12008.6|0
1669934100000|2022-12-01 22:35:00|12028.3|12010.3|12029.3|12011.3|12029.3|12011.3|12026.6|12008.6|0
1669934400000|2022-12-01 22:40:00|12029.2|12011.2|12030|12012|12030.4|12012.4|12029.2|12011.2|0
1669934700000|2022-12-01 22:45:00|12029.9|12011.9|12030.5|12012.5|12032.5|12014.5|12029.9|12011.9|0
1669935000000|2022-12-01 22:50:00|12029.7|12011.7|12030.4|12012.4|12032.7|12014.7|12029.7|12011.7|0
1669935300000|2022-12-01 22:55:00|12030.3|12012.3|12030.5|12012.5|12031.5|12013.5|12029.9|12011.9|0
1669935600000|2022-12-01 23:00:00|12028.3|12010.3|12030.5|12012.5|12038.5|12020.5|12024.7|12006.7|0
1669935900000|2022-12-01 23:05:00|12031.7|12013.7|12031.3|12013.3|12031.7|12013.7|12029.2|12011.2|0
1669936200000|2022-12-01 23:10:00|12031.8|12013.8|12031.2|12013.2|12035.7|12017.7|12027.8|12009.8|0
1669936500000|2022-12-01 23:15:00|12031.5|12013.5|12027.8|12009.8|12031.7|12013.7|12025.6|12007.6|0
1669936800000|2022-12-01 23:20:00|12028.2|12010.2|12025.5|12007.5|12028.6|12010.6|12025.1|12007.1|0
1669937100000|2022-12-01 23:25:00|12025.3|12007.3|12026.8|12008.8|12028|12010|12024.6|12006.6|0
1669937400000|2022-12-01 23:30:00|12027|12009|12032|12014|12033.1|12015.1|12026.1|12008.1|0
1669937700000|2022-12-01 23:35:00|12032.1|12014.1|12034|12016|12034.1|12016.1|12029.6|12011.6|0
1669938000000|2022-12-01 23:40:00|12034.2|12016.2|12033.3|12015.3|12036.1|12018.1|12033|12015|0
1669938300000|2022-12-01 23:45:00|12033.5|12015.5|12033|12015|12033.7|12015.7|12031.8|12013.8|0
1669938600000|2022-12-01 23:50:00|12032.8|12014.8|12030.1|12012.1|12033.8|12015.8|12030.1|12012.1|0
1669938900000|2022-12-01 23:55:00|12030|12012|12030.2|12012.2|12032.3|12014.3|12028.7|12010.7|0
1669939200000|2022-12-02 00:00:00|12029.5|12011.5|12014.8|11996.8|12029.5|12011.5|12012.5|11994.5|0
1669939500000|2022-12-02 00:05:00|12015.1|11997.1|12012.5|11994.5|12015.2|11997.2|12009.2|11991.2|0
1669939800000|2022-12-02 00:10:00|12012.3|11994.3|12007.2|11989.2|12014.7|11996.7|12007.2|11989.2|0
1669940100000|2022-12-02 00:15:00|12007.5|11989.5|12002.5|11984.5|12007.5|11989.5|11998.6|11980.6|0
1669940400000|2022-12-02 00:20:00|12002.3|11984.3|12005|11987|12007|11989|12001.7|11983.7|0
1669940700000|2022-12-02 00:25:00|12005.1|11987.1|12004.2|11986.2|12005.5|11987.5|12002.6|11984.6|0
1669941000000|2022-12-02 00:30:00|12003.8|11985.8|12005.6|11987.6|12008.3|11990.3|12003.7|11985.7|0
1669941300000|2022-12-02 00:35:00|12005.3|11987.3|12008.6|11990.6|12010|11992|12005.1|11987.1|0
1669941600000|2022-12-02 00:40:00|12008.7|11990.7|12006.5|11988.5|12009.2|11991.2|12005.3|11987.3|0
1669941900000|2022-12-02 00:45:00|12006.2|11988.2|12003|11985|12007.2|11989.2|12000.6|11982.6|0
1669942200000|2022-12-02 00:50:00|12003.1|11985.1|12005.5|11987.5|12006.1|11988.1|12001.8|11983.8|0
1669942500000|2022-12-02 00:55:00|12005.3|11987.3|12001.6|11983.6|12005.6|11987.6|12001.2|11983.2|0
1669942800000|2022-12-02 01:00:00|12001.8|11983.8|12008.1|11990.1|12008.1|11990.1|11999.1|11981.1|0
1669943100000|2022-12-02 01:05:00|12008|11990|12005.3|11987.3|12008.2|11990.2|12005.2|11987.2|0
1669943400000|2022-12-02 01:10:00|12004.8|11986.8|12003.5|11985.5|12007.1|11989.1|11999.6|11981.6|0
1669943700000|2022-12-02 01:15:00|12003.3|11985.3|12005.5|11987.5|12009.5|11991.5|12002.8|11984.8|0
1669944000000|2022-12-02 01:20:00|12005.6|11987.6|12002.6|11984.6|12005.7|11987.7|11995.6|11977.6|0
1669944300000|2022-12-02 01:25:00|12002.7|11984.7|12005.3|11987.3|12007.6|11989.6|12002.7|11984.7|0
1669944600000|2022-12-02 01:30:00|12004.6|11986.6|12000.8|11982.8|12008.2|11990.2|12000.5|11982.5|0
1669944900000|2022-12-02 01:35:00|12001.2|11983.2|11997.5|11979.5|12001.5|11983.5|11992.1|11974.1|0
1669945200000|2022-12-02 01:40:00|11997.3|11979.3|11994.3|11976.3|11999.1|11981.1|11994.3|11976.3|0
1669945500000|2022-12-02 01:45:00|11994.5|11976.5|11990.3|11972.3|11995|11977|11988.5|11970.5|0
1669945800000|2022-12-02 01:50:00|11990.1|11972.1|11992.3|11974.3|11994.8|11976.8|11988.6|11970.6|0
1669946100000|2022-12-02 01:55:00|11992.5|11974.5|11994.8|11976.8|11996.2|11978.2|11989|11971|0
1669946400000|2022-12-02 02:00:00|11995.5|11977.5|11999.2|11981.2|11999.6|11981.6|11994.6|11976.6|0
1669946700000|2022-12-02 02:05:00|11998.7|11980.7|11999.8|11981.8|12001.1|11983.1|11995.7|11977.7|0
1669947000000|2022-12-02 02:10:00|12000.5|11982.5|11996.2|11978.2|12000.5|11982.5|11993.2|11975.2|0
1669947300000|2022-12-02 02:15:00|11996.5|11978.5|11996.8|11978.8|11999.1|11981.1|11994.1|11976.1|0
1669947600000|2022-12-02 02:20:00|11996.7|11978.7|11999.5|11981.5|12000.7|11982.7|11994.3|11976.3|0
1669947900000|2022-12-02 02:25:00|11999.6|11981.6|12000|11982|12001.6|11983.6|11996.6|11978.6|0
1669948200000|2022-12-02 02:30:00|12000.3|11982.3|12000|11982|12001.7|11983.7|11996.6|11978.6|0
1669948500000|2022-12-02 02:35:00|11999.7|11981.7|12004.1|11986.1|12004.8|11986.8|11997.1|11979.1|0
1669948800000|2022-12-02 02:40:00|12004.2|11986.2|12003|11985|12005|11987|12001.3|11983.3|0
1669949100000|2022-12-02 02:45:00|12002.6|11984.6|12004.8|11986.8|12006.5|11988.5|12002.1|11984.1|0
1669949400000|2022-12-02 02:50:00|12004.7|11986.7|12006.1|11988.1|12007.3|11989.3|12002|11984|0
1669949700000|2022-12-02 02:55:00|12006.7|11988.7|12007.8|11989.8|12009.2|11991.2|12004.3|11986.3|0
1669950000000|2022-12-02 03:00:00|12008.2|11990.2|12008.7|11990.7|12009.1|11991.1|12005|11987|0
1669950300000|2022-12-02 03:05:00|12009|11991|12010.7|11992.7|12011.6|11993.6|12008.6|11990.6|0
1669950600000|2022-12-02 03:10:00|12010.8|11992.8|12010.7|11992.7|12012|11994|12009.8|11991.8|0
1669950900000|2022-12-02 03:15:00|12011|11993|12006.8|11988.8|12011|11993|12003.6|11985.6|0
1669951200000|2022-12-02 03:20:00|12007.1|11989.1|12008.3|11990.3|12009.5|11991.5|12005.5|11987.5|0
1669951500000|2022-12-02 03:25:00|12008.5|11990.5|12009.8|11991.8|12010.1|11992.1|12007.1|11989.1|0
1669951800000|2022-12-02 03:30:00|12010|11992|12008.6|11990.6|12010|11992|12006.7|11988.7|0
1669952100000|2022-12-02 03:35:00|12008.5|11990.5|12008.3|11990.3|12009.1|11991.1|12006|11988|0
1669952400000|2022-12-02 03:40:00|12008.1|11990.1|12006.2|11988.2|12008.6|11990.6|12005|11987|0
1669952700000|2022-12-02 03:45:00|12006.3|11988.3|12011|11993|12011|11993|12006.3|11988.3|0
1669953000000|2022-12-02 03:50:00|12010.8|11992.8|12014.7|11996.7|12015.3|11997.3|12010.7|11992.7|0
1669953300000|2022-12-02 03:55:00|12014.6|11996.6|12013.5|11995.5|12014.8|11996.8|12011.6|11993.6|0
1669953600000|2022-12-02 04:00:00|12013.3|11995.3|12005.6|11987.6|12013.5|11995.5|12004.8|11986.8|0
1669953900000|2022-12-02 04:05:00|12005.7|11987.7|12005|11987|12006.8|11988.8|12002.8|11984.8|0
1669954200000|2022-12-02 04:10:00|12005.1|11987.1|12002.3|11984.3|12005.1|11987.1|12000.7|11982.7|0
1669954500000|2022-12-02 04:15:00|12002.2|11984.2|12006.3|11988.3|12007.6|11989.6|12000.8|11982.8|0
1669954800000|2022-12-02 04:20:00|12006.5|11988.5|12007.2|11989.2|12009.3|11991.3|12005.8|11987.8|0
1669955100000|2022-12-02 04:25:00|12007.3|11989.3|12010.3|11992.3|12011.2|11993.2|12006.2|11988.2|0
1669955400000|2022-12-02 04:30:00|12010.5|11992.5|12016.3|11998.3|12016.3|11998.3|12009.5|11991.5|0
1669955700000|2022-12-02 04:35:00|12016.1|11998.1|12014.6|11996.6|12016.3|11998.3|12014.1|11996.1|0
1669956000000|2022-12-02 04:40:00|12014.1|11996.1|12016.8|11998.8|12017.7|11999.7|12013.6|11995.6|0
1669956300000|2022-12-02 04:45:00|12017.2|11999.2|12015.8|11997.8|12018.1|12000.1|12013.6|11995.6|0
1669956600000|2022-12-02 04:50:00|12016|11998|12013.6|11995.6|12016.1|11998.1|12013.5|11995.5|0
1669956900000|2022-12-02 04:55:00|12013.7|11995.7|12015.7|11997.7|12015.8|11997.8|12013.6|11995.6|0
1669957200000|2022-12-02 05:00:00|12015.5|11997.5|12012.7|11994.7|12016.6|11998.6|12011.2|11993.2|0
1669957500000|2022-12-02 05:05:00|12012.8|11994.8|12012.7|11994.7|12014.6|11996.6|12010.6|11992.6|0
1669957800000|2022-12-02 05:10:00|12013|11995|12017.2|11999.2|12017.6|11999.6|12012.6|11994.6|0
1669958100000|2022-12-02 05:15:00|12017.5|11999.5|12012.1|11994.1|12017.5|11999.5|12011.7|11993.7|0
1669958400000|2022-12-02 05:20:00|12011.8|11993.8|12010.5|11992.5|12016.1|11998.1|12008|11990|0
1669958700000|2022-12-02 05:25:00|12010.2|11992.2|12010.2|11992.2|12011.1|11993.1|12008.2|11990.2|0
1669959000000|2022-12-02 05:30:00|12010.1|11992.1|12005.5|11987.5|12010.1|11992.1|12004.8|11986.8|0
1669959300000|2022-12-02 05:35:00|12005.3|11987.3|12005.1|11987.1|12007.2|11989.2|12004.8|11986.8|0
1669959600000|2022-12-02 05:40:00|12005|11987|12006.3|11988.3|12006.5|11988.5|12003.8|11985.8|0
1669959900000|2022-12-02 05:45:00|12006.1|11988.1|12013.1|11995.1|12014|11996|12005.6|11987.6|0
1669960200000|2022-12-02 05:50:00|12013.2|11995.2|12012|11994|12014.5|11996.5|12011.1|11993.1|0
1669960500000|2022-12-02 05:55:00|12012.2|11994.2|12012.6|11994.6|12015.1|11997.1|12012|11994|0
1669960800000|2022-12-02 06:00:00|12013.5|11995.5|12016|11998|12016|11998|12011.6|11993.6|0
1669961100000|2022-12-02 06:05:00|12016.1|11998.1|12013|11995|12017|11999|12012.8|11994.8|0
1669961400000|2022-12-02 06:10:00|12013.5|11995.5|12013.3|11995.3|12015.7|11997.7|12012|11994|0
1669961700000|2022-12-02 06:15:00|12013.7|11995.7|12011.5|11993.5|12014.7|11996.7|12010.2|11992.2|0
1669962000000|2022-12-02 06:20:00|12011.6|11993.6|12010.8|11992.8|12012.2|11994.2|12009.3|11991.3|0
1669962300000|2022-12-02 06:25:00|12010.7|11992.7|12011.5|11993.5|12011.8|11993.8|12009.3|11991.3|0
1669962600000|2022-12-02 06:30:00|12011.7|11993.7|12013.7|11995.7|12016.1|11998.1|12010.7|11992.7|0
1669962900000|2022-12-02 06:35:00|12013.6|11995.6|12012.2|11994.2|12014.6|11996.6|12010.7|11992.7|0
1669963200000|2022-12-02 06:40:00|12012.1|11994.1|12011.3|11993.3|12012.6|11994.6|12011|11993|0
1669963500000|2022-12-02 06:45:00|12011.1|11993.1|12011.8|11993.8|12012.3|11994.3|12010.6|11992.6|0
1669963800000|2022-12-02 06:50:00|12012|11994|12011.5|11993.5|12012.1|11994.1|12009.8|11991.8|0
1669964100000|2022-12-02 06:55:00|12011.6|11993.6|12012.5|11994.5|12013.2|11995.2|12010.5|11992.5|0
1669964400000|2022-12-02 07:00:00|12014.1|11996.1|12022.8|12004.8|12022.8|12004.8|12012.3|11994.3|0
1669964700000|2022-12-02 07:05:00|12022.7|12004.7|12017.7|11999.7|12024.2|12006.2|12011.5|11993.5|0
1669965000000|2022-12-02 07:10:00|12017.8|11999.8|12017.2|11999.2|12020.8|12002.8|12015.3|11997.3|0
1669965300000|2022-12-02 07:15:00|12017.3|11999.3|12018.8|12000.8|12019.5|12001.5|12014.2|11996.2|0
1669965600000|2022-12-02 07:20:00|12018.5|12000.5|12019.6|12001.6|12023.5|12005.5|12016.7|11998.7|0
1669965900000|2022-12-02 07:25:00|12019.3|12001.3|12016|11998|12020.2|12002.2|12014.7|11996.7|0
1669966200000|2022-12-02 07:30:00|12016.1|11998.1|12016.8|11998.8|12018.1|12000.1|12012.6|11994.6|0
1669966500000|2022-12-02 07:35:00|12016.7|11998.7|12020.8|12002.8|12021.7|12003.7|12014.5|11996.5|0
1669966800000|2022-12-02 07:40:00|12020.6|12002.6|12021.7|12003.7|12022.7|12004.7|12018|12000|0
1669967100000|2022-12-02 07:45:00|12021.8|12003.8|12015.6|11997.6|12022.6|12004.6|12014.6|11996.6|0
1669967400000|2022-12-02 07:50:00|12015.5|11997.5|12020.2|12002.2|12021|12003|12015.1|11997.1|0
1669967700000|2022-12-02 07:55:00|12020.3|12002.3|12014.2|11996.2|12023.5|12005.5|12013.5|11995.5|0
1669968000000|2022-12-02 08:00:00|12015.6|11997.6|12014.7|11996.7|12018.7|12000.7|12007.2|11989.2|0
1669968300000|2022-12-02 08:05:00|12014.3|11996.3|12018.6|12000.6|12025.8|12007.8|12013.6|11995.6|0
1669968600000|2022-12-02 08:10:00|12018.3|12000.3|12016.5|11998.5|12022.8|12004.8|12010.8|11992.8|0
1669968900000|2022-12-02 08:15:00|12017.6|11999.6|12026.8|12008.8|12027.1|12009.1|12016.5|11998.5|0
1669969200000|2022-12-02 08:20:00|12027.1|12009.1|12020.3|12002.3|12030.6|12012.6|12020.1|12002.1|0
1669969500000|2022-12-02 08:25:00|12020.7|12002.7|12020.6|12002.6|12021.7|12003.7|12014.3|11996.3|0
1669969800000|2022-12-02 08:30:00|12020.7|12002.7|12024.8|12006.8|12028.7|12010.7|12014.2|11996.2|0
1669970100000|2022-12-02 08:35:00|12025|12007|12029|12011|12032.6|12014.6|12024.2|12006.2|0
1669970400000|2022-12-02 08:40:00|12028.5|12010.5|12034.1|12016.1|12038.1|12020.1|12028.5|12010.5|0
1669970700000|2022-12-02 08:45:00|12034|12016|12028.6|12010.6|12035.7|12017.7|12026.7|12008.7|0
1669971000000|2022-12-02 08:50:00|12028.2|12010.2|12026.3|12008.3|12033.1|12015.1|12025.1|12007.1|0
1669971300000|2022-12-02 08:55:00|12026|12008|12038|12020|12038.7|12020.7|12025.1|12007.1|0
1669971600000|2022-12-02 09:00:00|12037.1|12019.1|12033.6|12015.6|12040.5|12022.5|12032.1|12014.1|0
1669971900000|2022-12-02 09:05:00|12033.8|12015.8|12026.8|12008.8|12038.6|12020.6|12024.5|12006.5|0
1669972200000|2022-12-02 09:10:00|12026.1|12008.1|12025.3|12007.3|12027.7|12009.7|12022.5|12004.5|0
1669972500000|2022-12-02 09:15:00|12024.8|12006.8|12028.7|12010.7|12028.8|12010.8|12023.3|12005.3|0
1669972800000|2022-12-02 09:20:00|12029|12011|12026.6|12008.6|12031.2|12013.2|12021.2|12003.2|0
1669973100000|2022-12-02 09:25:00|12026.7|12008.7|12032.6|12014.6|12034|12016|12023.2|12005.2|0
1669973400000|2022-12-02 09:30:00|12032.5|12014.5|12030.3|12012.3|12034.1|12016.1|12023.6|12005.6|0
1669973700000|2022-12-02 09:35:00|12030.5|12012.5|12033|12015|12041.2|12023.2|12029.1|12011.1|0
1669974000000|2022-12-02 09:40:00|12033.1|12015.1|12036.7|12018.7|12037.2|12019.2|12030|12012|0
1669974300000|2022-12-02 09:45:00|12036.5|12018.5|12035.7|12017.7|12037.8|12019.8|12034.2|12016.2|0
1669974600000|2022-12-02 09:50:00|12035.8|12017.8|12037.3|12019.3|12038.1|12020.1|12030.6|12012.6|0
1669974900000|2022-12-02 09:55:00|12037.6|12019.6|12047.3|12029.3|12048.7|12030.7|12034.2|12016.2|0
1669975200000|2022-12-02 10:00:00|12046.8|12028.8|12047.2|12029.2|12047.3|12029.3|12042|12024|0
1669975500000|2022-12-02 10:05:00|12046.7|12028.7|12047.7|12029.7|12050.1|12032.1|12041.8|12023.8|0
1669975800000|2022-12-02 10:10:00|12047.8|12029.8|12049.6|12031.6|12051.8|12033.8|12046.8|12028.8|0
1669976100000|2022-12-02 10:15:00|12049.7|12031.7|12045.6|12027.6|12049.8|12031.8|12044.8|12026.8|0
1669976400000|2022-12-02 10:20:00|12045.5|12027.5|12040.6|12022.6|12046.1|12028.1|12040.6|12022.6|0
1669976700000|2022-12-02 10:25:00|12040.2|12022.2|12041.1|12023.1|12043.1|12025.1|12039.7|12021.7|0
1669977000000|2022-12-02 10:30:00|12040.8|12022.8|12041.1|12023.1|12041.3|12023.3|12037.6|12019.6|0
1669977300000|2022-12-02 10:35:00|12040.8|12022.8|12043|12025|12044.6|12026.6|12039.7|12021.7|0
1669977600000|2022-12-02 10:40:00|12043.1|12025.1|12043.8|12025.8|12048.6|12030.6|12043.1|12025.1|0
1669977900000|2022-12-02 10:45:00|12044|12026|12043.3|12025.3|12044.5|12026.5|12040.2|12022.2|0
1669978200000|2022-12-02 10:50:00|12044.5|12026.5|12048.5|12030.5|12049.3|12031.3|12044|12026|0
1669978500000|2022-12-02 10:55:00|12048.3|12030.3|12045.7|12027.7|12048.3|12030.3|12042.6|12024.6|0
1669978800000|2022-12-02 11:00:00|12045.6|12027.6|12040.6|12022.6|12045.6|12027.6|12039.1|12021.1|0
1669979100000|2022-12-02 11:05:00|12040.5|12022.5|12026.7|12008.7|12041.1|12023.1|12025.1|12007.1|0
1669979400000|2022-12-02 11:10:00|12026.6|12008.6|12028.1|12010.1|12031.5|12013.5|12025.8|12007.8|0
1669979700000|2022-12-02 11:15:00|12029.3|12011.3|12029.3|12011.3|12031.3|12013.3|12028.2|12010.2|0
1669980000000|2022-12-02 11:20:00|12029.5|12011.5|12026.5|12008.5|12030.8|12012.8|12026.5|12008.5|0
1669980300000|2022-12-02 11:25:00|12026.6|12008.6|12031.1|12013.1|12034.3|12016.3|12024.1|12006.1|0
1669980600000|2022-12-02 11:30:00|12031.3|12013.3|12033.6|12015.6|12035.1|12017.1|12028.1|12010.1|0
1669980900000|2022-12-02 11:35:00|12033.2|12015.2|12033.8|12015.8|12034.8|12016.8|12031|12013|0
1669981200000|2022-12-02 11:40:00|12033.7|12015.7|12034.5|12016.5|12035.8|12017.8|12030.2|12012.2|0
1669981500000|2022-12-02 11:45:00|12034.2|12016.2|12031.5|12013.5|12036.1|12018.1|12029.3|12011.3|0
1669981800000|2022-12-02 11:50:00|12028.8|12010.8|12033.2|12015.2|12034.6|12016.6|12028|12010|0
1669982100000|2022-12-02 11:55:00|12033.1|12015.1|12030.6|12012.6|12035.3|12017.3|12030|12012|0
1669982400000|2022-12-02 12:00:00|12031.2|12013.2|12017.8|11999.8|12031.8|12013.8|12013.7|11995.7|0
1669982700000|2022-12-02 12:05:00|12017.2|11999.2|12021.8|12003.8|12024.1|12006.1|12015|11997|0
1669983000000|2022-12-02 12:10:00|12022.5|12004.5|12027.2|12009.2|12029|12011|12020.7|12002.7|0
1669983300000|2022-12-02 12:15:00|12027.1|12009.1|12035.3|12017.3|12035.8|12017.8|12026.8|12008.8|0
1669983600000|2022-12-02 12:20:00|12035.2|12017.2|12032.6|12014.6|12036.8|12018.8|12031.2|12013.2|0
1669983900000|2022-12-02 12:25:00|12032.8|12014.8|12038.2|12020.2|12040.1|12022.1|12032.2|12014.2|0
1669984200000|2022-12-02 12:30:00|12037.6|12019.6|12043|12025|12045.8|12027.8|12037.6|12019.6|0
1669984500000|2022-12-02 12:35:00|12042.8|12024.8|12042.1|12024.1|12043.5|12025.5|12040.3|12022.3|0
1669984800000|2022-12-02 12:40:00|12042.2|12024.2|12040.5|12022.5|12044|12026|12037.8|12019.8|0
1669985100000|2022-12-02 12:45:00|12040.7|12022.7|12039.1|12021.1|12044.8|12026.8|12038.3|12020.3|0
1669985400000|2022-12-02 12:50:00|12038.6|12020.6|12042.3|12024.3|12044.1|12026.1|12036.8|12018.8|0
1669985700000|2022-12-02 12:55:00|12042|12024|12046.3|12028.3|12046.8|12028.8|12039.5|12021.5|0
1669986000000|2022-12-02 13:00:00|12045.7|12027.7|12043.8|12025.8|12046.6|12028.6|12037.8|12019.8|0
1669986300000|2022-12-02 13:05:00|12043.6|12025.6|12057.6|12039.6|12058|12040|12043.2|12025.2|0
1669986600000|2022-12-02 13:10:00|12057.8|12039.8|12043.8|12025.8|12057.8|12039.8|12043.6|12025.6|0
1669986900000|2022-12-02 13:15:00|12043.7|12025.7|12037.3|12019.3|12043.7|12025.7|12030.6|12012.6|0
1669987200000|2022-12-02 13:20:00|12036.6|12018.6|12027.6|12009.6|12041.3|12023.3|12027|12009|0
1669987500000|2022-12-02 13:25:00|12027.7|12009.7|12024|12006|12032.3|12014.3|12019.8|12001.8|0
1669987800000|2022-12-02 13:30:00|11962.5|11944.5|11772.2|11754.2|11962.5|11944.5|11732.8|11714.8|0
1669988100000|2022-12-02 13:35:00|11768.8|11750.8|11801.5|11783.5|11802.8|11784.8|11756|11738|0
1669988400000|2022-12-02 13:40:00|11803.3|11785.3|11786.5|11768.5|11803.3|11785.3|11770.8|11752.8|0
1669988700000|2022-12-02 13:45:00|11786.3|11768.3|11809.5|11791.5|11809.5|11791.5|11772.5|11754.5|0
1669989000000|2022-12-02 13:50:00|11813|11795|11837.8|11819.8|11840.1|11822.1|11802.5|11784.5|0
1669989300000|2022-12-02 13:55:00|11837.3|11819.3|11817.1|11799.1|11841.8|11823.8|11803.2|11785.2|0
1669989600000|2022-12-02 14:00:00|11814.6|11796.6|11794.6|11776.6|11814.6|11796.6|11794.6|11776.6|0
1669989900000|2022-12-02 14:05:00|11796.1|11778.1|11793.7|11775.7|11798.3|11780.3|11780.6|11762.6|0
1669990200000|2022-12-02 14:10:00|11794.3|11776.3|11810.1|11792.1|11818.3|11800.3|11794.3|11776.3|0
1669990500000|2022-12-02 14:15:00|11809.8|11791.8|11821.3|11803.3|11822.6|11804.6|11805.8|11787.8|0
1669990800000|2022-12-02 14:20:00|11820.7|11802.7|11829.1|11811.1|11832.3|11814.3|11816|11798|0
1669991100000|2022-12-02 14:25:00|11828.8|11810.8|11837.7|11819.7|11837.7|11819.7|11823.5|11805.5|0
1669991400000|2022-12-02 14:30:00|11836.5|11818.5|11891.8|11873.8|11905.3|11887.3|11836.3|11818.3|0
1669991700000|2022-12-02 14:35:00|11889.5|11871.5|11891.6|11873.6|11900.2|11882.2|11877.6|11859.6|0
1669992000000|2022-12-02 14:40:00|11889.3|11871.3|11873.6|11855.6|11900.5|11882.5|11865.8|11847.8|0
1669992300000|2022-12-02 14:45:00|11867.8|11849.8|11844|11826|11889.3|11871.3|11842|11824|0
1669992600000|2022-12-02 14:50:00|11844.6|11826.6|11845.8|11827.8|11867.8|11849.8|11828.1|11810.1|0
1669992900000|2022-12-02 14:55:00|11847.6|11829.6|11863.7|11845.7|11879.3|11861.3|11847.6|11829.6|0
1669993200000|2022-12-02 15:00:00|11862|11844|11851.8|11833.8|11886.8|11868.8|11850.6|11832.6|0
1669993500000|2022-12-02 15:05:00|11852.3|11834.3|11883.3|11865.3|11887.1|11869.1|11842.7|11824.7|0
1669993800000|2022-12-02 15:10:00|11882.8|11864.8|11935.1|11917.1|11941.6|11923.6|11881|11863|0
1669994100000|2022-12-02 15:15:00|11933.5|11915.5|11915.1|11897.1|11939.6|11921.6|11911.8|11893.8|0
1669994400000|2022-12-02 15:20:00|11914.1|11896.1|11911.3|11893.3|11920.8|11902.8|11904.1|11886.1|0
1669994700000|2022-12-02 15:25:00|11911.8|11893.8|11897.6|11879.6|11924.5|11906.5|11884.8|11866.8|0
1669995000000|2022-12-02 15:30:00|11897.7|11879.7|11929.6|11911.6|11929.6|11911.6|11882.1|11864.1|0
1669995300000|2022-12-02 15:35:00|11923.5|11905.5|11897.1|11879.1|11925.6|11907.6|11893.6|11875.6|0
1669995600000|2022-12-02 15:40:00|11898|11880|11916.6|11898.6|11920.1|11902.1|11895.5|11877.5|0
1669995900000|2022-12-02 15:45:00|11913.3|11895.3|11916.1|11898.1|11925.2|11907.2|11904.1|11886.1|0
1669996200000|2022-12-02 15:50:00|11915.6|11897.6|11922.8|11904.8|11937.1|11919.1|11902.6|11884.6|0
1669996500000|2022-12-02 15:55:00|11923|11905|11894.3|11876.3|11923|11905|11890.7|11872.7|0
1669996800000|2022-12-02 16:00:00|11894.2|11876.2|11885.6|11867.6|11900.3|11882.3|11874.3|11856.3|0
1669997100000|2022-12-02 16:05:00|11884.5|11866.5|11882.3|11864.3|11893.8|11875.8|11874.8|11856.8|0
1669997400000|2022-12-02 16:10:00|11883.1|11865.1|11884.1|11866.1|11891.8|11873.8|11870.5|11852.5|0
1669997700000|2022-12-02 16:15:00|11883.3|11865.3|11886.1|11868.1|11892.8|11874.8|11875.8|11857.8|0
1669998000000|2022-12-02 16:20:00|11885.3|11867.3|11904.3|11886.3|11905.1|11887.1|11882.8|11864.8|0
1669998300000|2022-12-02 16:25:00|11904.6|11886.6|11921.1|11903.1|11925.1|11907.1|11901.3|11883.3|0
1669998600000|2022-12-02 16:30:00|11922.1|11904.1|11924.5|11906.5|11924.5|11906.5|11909.8|11891.8|0
1669998900000|2022-12-02 16:35:00|11925.1|11907.1|11924|11906|11933.3|11915.3|11917.6|11899.6|0
1669999200000|2022-12-02 16:40:00|11922.8|11904.8|11948.8|11930.8|11954.7|11936.7|11922.5|11904.5|0
1669999500000|2022-12-02 16:45:00|11950.6|11932.6|11944.3|11926.3|11968.2|11950.2|11943.1|11925.1|0
1669999800000|2022-12-02 16:50:00|11947.1|11929.1|11944.9|11926.9|11951.1|11933.1|11938.3|11920.3|0
1670000100000|2022-12-02 16:55:00|11944.8|11926.8|11936.6|11918.6|11956.3|11938.3|11935.8|11917.8|0
1670000400000|2022-12-02 17:00:00|11938.2|11920.2|11938.6|11920.6|11943.8|11925.8|11928.2|11910.2|0
1670000700000|2022-12-02 17:05:00|11936.6|11918.6|11942.3|11924.3|11955.1|11937.1|11932.1|11914.1|0
1670001000000|2022-12-02 17:10:00|11942.7|11924.7|11970.8|11952.8|11972.8|11954.8|11941.3|11923.3|0
1670001300000|2022-12-02 17:15:00|11969.3|11951.3|11955.1|11937.1|11969.3|11951.3|11952.1|11934.1|0
1670001600000|2022-12-02 17:20:00|11954.8|11936.8|11947.4|11929.4|11957.3|11939.3|11945.6|11927.6|0
1670001900000|2022-12-02 17:25:00|11948.1|11930.1|11934.8|11916.8|11949.6|11931.6|11934.3|11916.3|0
1670002200000|2022-12-02 17:30:00|11935.3|11917.3|11938.8|11920.8|11941.1|11923.1|11931.7|11913.7|0
1670002500000|2022-12-02 17:35:00|11938.3|11920.3|11915.1|11897.1|11938.3|11920.3|11911.3|11893.3|0
1670002800000|2022-12-02 17:40:00|11912.4|11894.4|11921.4|11903.4|11926.4|11908.4|11908.1|11890.1|0
1670003100000|2022-12-02 17:45:00|11920.7|11902.7|11923.1|11905.1|11924.8|11906.8|11918.4|11900.4|0
1670003400000|2022-12-02 17:50:00|11921.7|11903.7|11923.3|11905.3|11926.9|11908.9|11917.6|11899.6|0
1670003700000|2022-12-02 17:55:00|11923.6|11905.6|11914.1|11896.1|11927.2|11909.2|11910.1|11892.1|0
1670004000000|2022-12-02 18:00:00|11913.2|11895.2|11912.2|11894.2|11926.7|11908.7|11908.2|11890.2|0
1670004300000|2022-12-02 18:05:00|11910.7|11892.7|11896.6|11878.6|11911.7|11893.7|11896.6|11878.6|0
1670004600000|2022-12-02 18:10:00|11896.3|11878.3|11905.9|11887.9|11909.3|11891.3|11889.9|11871.9|0
1670004900000|2022-12-02 18:15:00|11904.7|11886.7|11912.4|11894.4|11916.9|11898.9|11902.9|11884.9|0
1670005200000|2022-12-02 18:20:00|11911.9|11893.9|11912.8|11894.8|11919.1|11901.1|11908.4|11890.4|0
1670005500000|2022-12-02 18:25:00|11912.6|11894.6|11919.9|11901.9|11920.4|11902.4|11903.9|11885.9|0
1670005800000|2022-12-02 18:30:00|11920.4|11902.4|11917.7|11899.7|11925.4|11907.4|11914.6|11896.6|0
1670006100000|2022-12-02 18:35:00|11917.4|11899.4|11917.7|11899.7|11919.7|11901.7|11910.7|11892.7|0
1670006400000|2022-12-02 18:40:00|11918.4|11900.4|11927.1|11909.1|11930.3|11912.3|11918.4|11900.4|0
1670006700000|2022-12-02 18:45:00|11926.9|11908.9|11933.7|11915.7|11937.2|11919.2|11924.7|11906.7|0
1670007000000|2022-12-02 18:50:00|11934.3|11916.3|11933.3|11915.3|11938.4|11920.4|11928.7|11910.7|0
1670007300000|2022-12-02 18:55:00|11933.6|11915.6|11928.8|11910.8|11933.7|11915.7|11923.9|11905.9|0
1670007600000|2022-12-02 19:00:00|11928.9|11910.9|11930.9|11912.9|11935.7|11917.7|11925.6|11907.6|0
1670007900000|2022-12-02 19:05:00|11931.2|11913.2|11913.3|11895.3|11931.2|11913.2|11911.1|11893.1|0
1670008200000|2022-12-02 19:10:00|11913.9|11895.9|11919.9|11901.9|11919.9|11901.9|11905.6|11887.6|0
1670008500000|2022-12-02 19:15:00|11919.4|11901.4|11926.8|11908.8|11929.8|11911.8|11917.9|11899.9|0
1670008800000|2022-12-02 19:20:00|11927.4|11909.4|11927.7|11909.7|11931.4|11913.4|11917.8|11899.8|0
1670009100000|2022-12-02 19:25:00|11927.4|11909.4|11928.7|11910.7|11932.6|11914.6|11922.6|11904.6|0
1670009400000|2022-12-02 19:30:00|11928.1|11910.1|11936.1|11918.1|11936.4|11918.4|11919.8|11901.8|0
1670009700000|2022-12-02 19:35:00|11935.7|11917.7|11930.9|11912.9|11938.3|11920.3|11926.9|11908.9|0
1670010000000|2022-12-02 19:40:00|11929.9|11911.9|11930.9|11912.9|11934.1|11916.1|11924.4|11906.4|0
1670010300000|2022-12-02 19:45:00|11930.8|11912.8|11944.7|11926.7|11946.3|11928.3|11925.2|11907.2|0
1670010600000|2022-12-02 19:50:00|11946.6|11928.6|11959.8|11941.8|11961.3|11943.3|11945.2|11927.2|0
1670010900000|2022-12-02 19:55:00|11960.9|11942.9|11981.3|11963.3|11982.4|11964.4|11960.4|11942.4|0
1670011200000|2022-12-02 20:00:00|11980.6|11962.6|12002.2|11984.2|12004.9|11986.9|11975.2|11957.2|0
1670011500000|2022-12-02 20:05:00|12002.7|11984.7|12017.2|11999.2|12022.3|12004.3|11993.4|11975.4|0
1670011800000|2022-12-02 20:10:00|12017.4|11999.4|12027.2|12009.2|12027.9|12009.9|12007.1|11989.1|0
1670012100000|2022-12-02 20:15:00|12026.8|12008.8|12030.7|12012.7|12038.9|12020.9|12018.1|12000.1|0
1670012400000|2022-12-02 20:20:00|12029.4|12011.4|12007.8|11989.8|12030.1|12012.1|12006.6|11988.6|0
1670012700000|2022-12-02 20:25:00|12008.4|11990.4|12003.1|11985.1|12013.4|11995.4|11992.4|11974.4|0
1670013000000|2022-12-02 20:30:00|12001.9|11983.9|11984.4|11966.4|12005.6|11987.6|11981.3|11963.3|0
1670013300000|2022-12-02 20:35:00|11984.3|11966.3|11983.1|11965.1|11987.3|11969.3|11968.6|11950.6|0
1670013600000|2022-12-02 20:40:00|11981.7|11963.7|11979.4|11961.4|11986.1|11968.1|11973.9|11955.9|0
1670013900000|2022-12-02 20:45:00|11976.7|11958.7|11968.8|11950.8|11977.2|11959.2|11964.4|11946.4|0
1670014200000|2022-12-02 20:50:00|11969.3|11951.3|11983.9|11965.9|11989.2|11971.2|11963.2|11945.2|0
1670014500000|2022-12-02 20:55:00|11985.7|11967.7|12004.2|11986.2|12008.1|11990.1|11982.2|11964.2|0
1670014800000|2022-12-02 21:00:00|12001.6|11983.6|11996.6|11978.6|12001.6|11983.6|11989.7|11971.7|0
1670015100000|2022-12-02 21:05:00|11995.9|11977.9|11996.6|11978.6|11996.6|11978.6|11989.8|11971.8|0
1670015400000|2022-12-02 21:10:00|11996.8|11978.8|11990.2|11972.2|11998.2|11980.2|11988.6|11970.6|0
1670015700000|2022-12-02 21:15:00|11990.7|11972.7|11991.3|11973.3|11993.2|11975.2|11989.9|11971.9|0
1670016000000|2022-12-02 21:20:00|11991.4|11973.4|11988.7|11970.7|11991.6|11973.6|11988.6|11970.6|0
1670016300000|2022-12-02 21:25:00|11988.6|11970.6|11982.3|11964.3|11990.9|11972.9|11982.1|11964.1|0
1670016600000|2022-12-02 21:30:00|11983.2|11965.2|11981.8|11963.8|11983.9|11965.9|11981.8|11963.8|0
1670016900000|2022-12-02 21:35:00|11981.9|11963.9|11973.8|11955.8|11981.9|11963.9|11973.3|11955.3|0
1670017200000|2022-12-02 21:40:00|11973.7|11955.7|11972.4|11954.4|11974.7|11956.7|11972.3|11954.3|0
1670017500000|2022-12-02 21:45:00|11972.3|11954.3|11974.1|11956.1|11975.2|11957.2|11972.3|11954.3|0
1670017800000|2022-12-02 21:50:00|11974.3|11956.3|11971.6|11953.6|11974.7|11956.7|11971.6|11953.6|0
1670018100000|2022-12-02 21:55:00|11971.7|11953.7|11970.8|11952.8|11973.7|11955.7|11967.9|11949.9|0
1670054400000|2022-12-03 08:00:00|11966.8|11948.8|11973.7|11955.7|11975.7|11957.7|11966.8|11948.8|0
1670100600000|2022-12-03 20:50:00|11971.7|11953.7|11971.7|11953.7|11971.7|11953.7|11971.7|11953.7|0
1670115300000|2022-12-04 00:55:00|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|0
1670141400000|2022-12-04 08:10:00|11977.1|11959.1|11977.1|11959.1|11977.1|11959.1|11977.1|11959.1|0
1670142600000|2022-12-04 08:30:00|11980.1|11962.1|11980.1|11962.1|11980.1|11962.1|11980.1|11962.1|0
1670148300000|2022-12-04 10:05:00|11988.8|11970.8|11988.8|11970.8|11988.8|11970.8|11988.8|11970.8|0
1670148600000|2022-12-04 10:10:00|11993.3|11975.3|11984.6|11966.6|11993.3|11975.3|11984.6|11966.6|0
1670154600000|2022-12-04 11:50:00|11976.9|11958.9|11976.9|11958.9|11976.9|11958.9|11976.9|11958.9|0
1670157300000|2022-12-04 12:35:00|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|0
1670161800000|2022-12-04 13:50:00|11969|11951|11969|11951|11969|11951|11969|11951|0
1670170500000|2022-12-04 16:15:00|11972.5|11954.5|11972.5|11954.5|11972.5|11954.5|11972.5|11954.5|0
1670177100000|2022-12-04 18:05:00|11974.3|11956.3|11974.3|11956.3|11974.3|11956.3|11974.3|11956.3|0
1670178000000|2022-12-04 18:20:00|11983|11965|11983|11965|11983|11965|11983|11965|0
1670184300000|2022-12-04 20:05:00|11974.1|11956.1|11974.1|11956.1|11974.1|11956.1|11974.1|11956.1|0
1670189400000|2022-12-04 21:30:00|11982.8|11964.8|11982.8|11964.8|11982.8|11964.8|11982.8|11964.8|0
1670194800000|2022-12-04 23:00:00|11969.6|11951.6|11990.6|11972.6|12002.6|11984.6|11969.6|11951.6|0
1670195100000|2022-12-04 23:05:00|11990.8|11972.8|11985.2|11967.2|11994.9|11976.9|11983.2|11965.2|0
1670195400000|2022-12-04 23:10:00|11984.3|11966.3|11978.8|11960.8|11987.1|11969.1|11973.7|11955.7|0
1670195700000|2022-12-04 23:15:00|11979.2|11961.2|11973.3|11955.3|11979.8|11961.8|11972.2|11954.2|0
1670196000000|2022-12-04 23:20:00|11973.2|11955.2|11977.1|11959.1|11978.7|11960.7|11973.1|11955.1|0
1670196300000|2022-12-04 23:25:00|11976.2|11958.2|11981.8|11963.8|11983.8|11965.8|11976.2|11958.2|0
1670196600000|2022-12-04 23:30:00|11981.7|11963.7|11984.6|11966.6|11984.8|11966.8|11979.1|11961.1|0
1670196900000|2022-12-04 23:35:00|11984.3|11966.3|11977.8|11959.8|11987.7|11969.7|11975.1|11957.1|0
1670197200000|2022-12-04 23:40:00|11977.9|11959.9|11982.4|11964.4|11983.2|11965.2|11975.7|11957.7|0
1670197500000|2022-12-04 23:45:00|11982.1|11964.1|11990.3|11972.3|11990.6|11972.6|11981.9|11963.9|0
1670197800000|2022-12-04 23:50:00|11990.6|11972.6|11988.6|11970.6|11991.3|11973.3|11986.3|11968.3|0
1670198100000|2022-12-04 23:55:00|11988.4|11970.4|11992.3|11974.3|11996.3|11978.3|11987.9|11969.9|0
1670115300000|2022-12-04 00:55:00|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|0
1670141400000|2022-12-04 08:10:00|11977.1|11959.1|11977.1|11959.1|11977.1|11959.1|11977.1|11959.1|0
1670142600000|2022-12-04 08:30:00|11980.1|11962.1|11980.1|11962.1|11980.1|11962.1|11980.1|11962.1|0
1670148300000|2022-12-04 10:05:00|11988.8|11970.8|11988.8|11970.8|11988.8|11970.8|11988.8|11970.8|0
1670148600000|2022-12-04 10:10:00|11993.3|11975.3|11984.6|11966.6|11993.3|11975.3|11984.6|11966.6|0
1670154600000|2022-12-04 11:50:00|11976.9|11958.9|11976.9|11958.9|11976.9|11958.9|11976.9|11958.9|0
1670157300000|2022-12-04 12:35:00|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|11968.1|11950.1|0
1670161800000|2022-12-04 13:50:00|11969|11951|11969|11951|11969|11951|11969|11951|0
1670170500000|2022-12-04 16:15:00|11972.5|11954.5|11972.5|11954.5|11972.5|11954.5|11972.5|11954.5|0
1670177100000|2022-12-04 18:05:00|11974.3|11956.3|11974.3|11956.3|11974.3|11956.3|11974.3|11956.3|0
1670178000000|2022-12-04 18:20:00|11983|11965|11983|11965|11983|11965|11983|11965|0
1670184300000|2022-12-04 20:05:00|11974.1|11956.1|11974.1|11956.1|11974.1|11956.1|11974.1|11956.1|0
1670189400000|2022-12-04 21:30:00|11982.8|11964.8|11982.8|11964.8|11982.8|11964.8|11982.8|11964.8|0
1670194800000|2022-12-04 23:00:00|11969.6|11951.6|11990.6|11972.6|12002.6|11984.6|11969.6|11951.6|0
1670195100000|2022-12-04 23:05:00|11990.8|11972.8|11985.2|11967.2|11994.9|11976.9|11983.2|11965.2|0
1670195400000|2022-12-04 23:10:00|11984.3|11966.3|11978.8|11960.8|11987.1|11969.1|11973.7|11955.7|0
1670195700000|2022-12-04 23:15:00|11979.2|11961.2|11973.3|11955.3|11979.8|11961.8|11972.2|11954.2|0
1670196000000|2022-12-04 23:20:00|11973.2|11955.2|11977.1|11959.1|11978.7|11960.7|11973.1|11955.1|0
1670196300000|2022-12-04 23:25:00|11976.2|11958.2|11981.8|11963.8|11983.8|11965.8|11976.2|11958.2|0
1670196600000|2022-12-04 23:30:00|11981.7|11963.7|11984.6|11966.6|11984.8|11966.8|11979.1|11961.1|0
1670196900000|2022-12-04 23:35:00|11984.3|11966.3|11977.8|11959.8|11987.7|11969.7|11975.1|11957.1|0
1670197200000|2022-12-04 23:40:00|11977.9|11959.9|11982.4|11964.4|11983.2|11965.2|11975.7|11957.7|0
1670197500000|2022-12-04 23:45:00|11982.1|11964.1|11990.3|11972.3|11990.6|11972.6|11981.9|11963.9|0
1670197800000|2022-12-04 23:50:00|11990.6|11972.6|11988.6|11970.6|11991.3|11973.3|11986.3|11968.3|0
1670198100000|2022-12-04 23:55:00|11988.4|11970.4|11992.3|11974.3|11996.3|11978.3|11987.9|11969.9|0
1670198400000|2022-12-05 00:00:00|11991.7|11973.7|11981.6|11963.6|11994.4|11976.4|11981.1|11963.1|0
1670198700000|2022-12-05 00:05:00|11981.4|11963.4|11988.3|11970.3|11991.7|11973.7|11981.2|11963.2|0
1670199000000|2022-12-05 00:10:00|11988.8|11970.8|11984.2|11966.2|11989.1|11971.1|11983.3|11965.3|0
1670199300000|2022-12-05 00:15:00|11983.9|11965.9|11988.7|11970.7|11989.9|11971.9|11983.9|11965.9|0
1670199600000|2022-12-05 00:20:00|11988.9|11970.9|11992.9|11974.9|12000.1|11982.1|11988.8|11970.8|0
1670199900000|2022-12-05 00:25:00|11993.1|11975.1|11993.8|11975.8|11994.7|11976.7|11986.4|11968.4|0
1670200200000|2022-12-05 00:30:00|11993.7|11975.7|11997.2|11979.2|11997.7|11979.7|11989.8|11971.8|0
1670200500000|2022-12-05 00:35:00|11996.7|11978.7|11997.1|11979.1|11999.6|11981.6|11996.3|11978.3|0
1670200800000|2022-12-05 00:40:00|11996.9|11978.9|11992.8|11974.8|11996.9|11978.9|11992.2|11974.2|0
1670201100000|2022-12-05 00:45:00|11992.7|11974.7|11992.6|11974.6|11998.7|11980.7|11992.1|11974.1|0
1670201400000|2022-12-05 00:50:00|11992.3|11974.3|11982.9|11964.9|11994.8|11976.8|11982.8|11964.8|0
1670201700000|2022-12-05 00:55:00|11983.2|11965.2|11982.1|11964.1|11986.6|11968.6|11981.8|11963.8|0
1670202000000|2022-12-05 01:00:00|11981.8|11963.8|11987.2|11969.2|11989.1|11971.1|11981.8|11963.8|0
1670202300000|2022-12-05 01:05:00|11987.1|11969.1|11988.8|11970.8|11989.1|11971.1|11983.2|11965.2|0
1670202600000|2022-12-05 01:10:00|11989.1|11971.1|11984.1|11966.1|11989.3|11971.3|11982.2|11964.2|0
1670202900000|2022-12-05 01:15:00|11984.6|11966.6|11976.7|11958.7|11985.6|11967.6|11972.7|11954.7|0
1670203200000|2022-12-05 01:20:00|11976.4|11958.4|11984.3|11966.3|11984.9|11966.9|11975.3|11957.3|0
1670203500000|2022-12-05 01:25:00|11984.6|11966.6|11984.2|11966.2|11986.9|11968.9|11980.6|11962.6|0
1670203800000|2022-12-05 01:30:00|11984.4|11966.4|11985.4|11967.4|11986.7|11968.7|11980.2|11962.2|0
1670204100000|2022-12-05 01:35:00|11984.9|11966.9|11985.9|11967.9|11987.8|11969.8|11983.7|11965.7|0
1670204400000|2022-12-05 01:40:00|11986.1|11968.1|11980.6|11962.6|11988.6|11970.6|11979.9|11961.9|0
1670204700000|2022-12-05 01:45:00|11980.9|11962.9|11976.9|11958.9|11981.8|11963.8|11973.1|11955.1|0
1670205000000|2022-12-05 01:50:00|11977.3|11959.3|11981.7|11963.7|11982.1|11964.1|11975.9|11957.9|0
1670205300000|2022-12-05 01:55:00|11981.2|11963.2|11974.6|11956.6|11982.6|11964.6|11972.1|11954.1|0
1670205600000|2022-12-05 02:00:00|11974.4|11956.4|11981.2|11963.2|11981.6|11963.6|11973.9|11955.9|0
1670205900000|2022-12-05 02:05:00|11980.9|11962.9|11982.2|11964.2|11983.7|11965.7|11980.4|11962.4|0
1670206200000|2022-12-05 02:10:00|11982.1|11964.1|11979.9|11961.9|11983.9|11965.9|11978.4|11960.4|0
1670206500000|2022-12-05 02:15:00|11980.3|11962.3|11979.1|11961.1|11982.1|11964.1|11977.1|11959.1|0
1670206800000|2022-12-05 02:20:00|11978.9|11960.9|11980.6|11962.6|11982.3|11964.3|11978.1|11960.1|0
1670207100000|2022-12-05 02:25:00|11980.9|11962.9|11981.9|11963.9|11982.6|11964.6|11978.7|11960.7|0
1670207400000|2022-12-05 02:30:00|11981.6|11963.6|11983.7|11965.7|11985.2|11967.2|11980.8|11962.8|0
1670207700000|2022-12-05 02:35:00|11983.6|11965.6|11983.1|11965.1|11984.3|11966.3|11981.7|11963.7|0
1670208000000|2022-12-05 02:40:00|11982.9|11964.9|11985.8|11967.8|11985.9|11967.9|11982.1|11964.1|0
1670208300000|2022-12-05 02:45:00|11985.7|11967.7|11984.6|11966.6|11987.2|11969.2|11983.6|11965.6|0
1670208600000|2022-12-05 02:50:00|11984.4|11966.4|11984.2|11966.2|11984.8|11966.8|11983.1|11965.1|0
1670208900000|2022-12-05 02:55:00|11984.6|11966.6|11982.1|11964.1|11985.6|11967.6|11981.9|11963.9|0
1670209200000|2022-12-05 03:00:00|11982.8|11964.8|11979.9|11961.9|11983.3|11965.3|11977.4|11959.4|0
1670209500000|2022-12-05 03:05:00|11979.8|11961.8|11981.2|11963.2|11983.2|11965.2|11979.6|11961.6|0
1670209800000|2022-12-05 03:10:00|11980.4|11962.4|11982.7|11964.7|11983.8|11965.8|11979.7|11961.7|0
1670210100000|2022-12-05 03:15:00|11982.9|11964.9|11982.4|11964.4|11984.7|11966.7|11981.9|11963.9|0
1670210400000|2022-12-05 03:20:00|11982.6|11964.6|11983.7|11965.7|11984.3|11966.3|11981.9|11963.9|0
1670210700000|2022-12-05 03:25:00|11983.8|11965.8|11985.7|11967.7|11986.4|11968.4|11983.3|11965.3|0
1670211000000|2022-12-05 03:30:00|11985.6|11967.6|11985.9|11967.9|11986.4|11968.4|11983.4|11965.4|0
1670211300000|2022-12-05 03:35:00|11985.8|11967.8|11986.3|11968.3|11986.8|11968.8|11984.7|11966.7|0
1670211600000|2022-12-05 03:40:00|11986.6|11968.6|11985.3|11967.3|11988.2|11970.2|11984.6|11966.6|0
1670211900000|2022-12-05 03:45:00|11985.2|11967.2|11985.3|11967.3|11986.4|11968.4|11984.8|11966.8|0
1670212200000|2022-12-05 03:50:00|11985.4|11967.4|11987.2|11969.2|11988.4|11970.4|11985.3|11967.3|0
1670212500000|2022-12-05 03:55:00|11987.3|11969.3|11988.1|11970.1|11989.1|11971.1|11986.6|11968.6|0
1670212800000|2022-12-05 04:00:00|11988.2|11970.2|11984.8|11966.8|11988.8|11970.8|11984.2|11966.2|0
1670213100000|2022-12-05 04:05:00|11984.9|11966.9|11986.3|11968.3|11987.4|11969.4|11984.2|11966.2|0
1670213400000|2022-12-05 04:10:00|11986.4|11968.4|11985.3|11967.3|11987.3|11969.3|11985.1|11967.1|0
1670213700000|2022-12-05 04:15:00|11985.4|11967.4|11985.1|11967.1|11985.8|11967.8|11983.3|11965.3|0
1670214000000|2022-12-05 04:20:00|11984.9|11966.9|11982.4|11964.4|11985.1|11967.1|11982.4|11964.4|0
1670214300000|2022-12-05 04:25:00|11982.3|11964.3|11980.9|11962.9|11983.9|11965.9|11980.3|11962.3|0
1670214600000|2022-12-05 04:30:00|11980.8|11962.8|11979.7|11961.7|11981.8|11963.8|11979.3|11961.3|0
1670214900000|2022-12-05 04:35:00|11979.6|11961.6|11978.4|11960.4|11980.7|11962.7|11977.4|11959.4|0
1670215200000|2022-12-05 04:40:00|11978.8|11960.8|11976.7|11958.7|11979.2|11961.2|11976.6|11958.6|0
1670215500000|2022-12-05 04:45:00|11976.6|11958.6|11981.7|11963.7|11982.1|11964.1|11976.6|11958.6|0
1670215800000|2022-12-05 04:50:00|11981.8|11963.8|11982.4|11964.4|11982.6|11964.6|11980.7|11962.7|0
1670216100000|2022-12-05 04:55:00|11982.3|11964.3|11983.6|11965.6|11983.8|11965.8|11980.4|11962.4|0
1670216400000|2022-12-05 05:00:00|11982.7|11964.7|11979.7|11961.7|11982.7|11964.7|11979.7|11961.7|0
1670216700000|2022-12-05 05:05:00|11979.8|11961.8|11977.2|11959.2|11980.9|11962.9|11977.1|11959.1|0
1670217000000|2022-12-05 05:10:00|11976.6|11958.6|11979.7|11961.7|11980.8|11962.8|11976.6|11958.6|0
1670217300000|2022-12-05 05:15:00|11979.6|11961.6|11979.8|11961.8|11980.3|11962.3|11977.6|11959.6|0
1670217600000|2022-12-05 05:20:00|11979.7|11961.7|11982.3|11964.3|11982.3|11964.3|11978.3|11960.3|0
1670217900000|2022-12-05 05:25:00|11982.1|11964.1|11982.6|11964.6|11982.9|11964.9|11979.9|11961.9|0
1670218200000|2022-12-05 05:30:00|11983.1|11965.1|11984.4|11966.4|11985.4|11967.4|11980.7|11962.7|0
1670218500000|2022-12-05 05:35:00|11984.6|11966.6|11984.3|11966.3|11985.9|11967.9|11982.9|11964.9|0
1670218800000|2022-12-05 05:40:00|11984.2|11966.2|11983.2|11965.2|11984.8|11966.8|11982.6|11964.6|0
1670219100000|2022-12-05 05:45:00|11982.9|11964.9|11983.9|11965.9|11985.3|11967.3|11981.7|11963.7|0
1670219400000|2022-12-05 05:50:00|11984.1|11966.1|11982.9|11964.9|11985.1|11967.1|11980.4|11962.4|0
1670219700000|2022-12-05 05:55:00|11983.1|11965.1|11986.4|11968.4|11986.6|11968.6|11981.4|11963.4|0
1670220000000|2022-12-05 06:00:00|11985.8|11967.8|11984.8|11966.8|11986.6|11968.6|11984.7|11966.7|0
1670220300000|2022-12-05 06:05:00|11984.7|11966.7|11983.2|11965.2|11986.2|11968.2|11981.4|11963.4|0
1670220600000|2022-12-05 06:10:00|11983.1|11965.1|11974.4|11956.4|11984.3|11966.3|11974.4|11956.4|0
1670220900000|2022-12-05 06:15:00|11974.3|11956.3|11976.3|11958.3|11979.2|11961.2|11972.8|11954.8|0
1670221200000|2022-12-05 06:20:00|11976.4|11958.4|11975.2|11957.2|11977.3|11959.3|11973.8|11955.8|0
1670221500000|2022-12-05 06:25:00|11975.3|11957.3|11977.3|11959.3|11978.2|11960.2|11974.4|11956.4|0
1670221800000|2022-12-05 06:30:00|11977.4|11959.4|11968.9|11950.9|11977.4|11959.4|11968.2|11950.2|0
1670222100000|2022-12-05 06:35:00|11968.8|11950.8|11971.9|11953.9|11973.9|11955.9|11968.3|11950.3|0
1670222400000|2022-12-05 06:40:00|11972.2|11954.2|11974.8|11956.8|11974.9|11956.9|11970.1|11952.1|0
1670222700000|2022-12-05 06:45:00|11974.9|11956.9|11974.3|11956.3|11976.9|11958.9|11973.9|11955.9|0
1670223000000|2022-12-05 06:50:00|11974.2|11956.2|11983.9|11965.9|11984.8|11966.8|11974.2|11956.2|0
1670223300000|2022-12-05 06:55:00|11983.7|11965.7|11987.1|11969.1|11987.3|11969.3|11983.4|11965.4|0
1670223600000|2022-12-05 07:00:00|11985.7|11967.7|11979.4|11961.4|11986.4|11968.4|11979.3|11961.3|0
1670223900000|2022-12-05 07:05:00|11977.3|11959.3|11971.6|11953.6|11979.1|11961.1|11970.8|11952.8|0
1670224200000|2022-12-05 07:10:00|11971.4|11953.4|11955.8|11937.8|11971.4|11953.4|11949.6|11931.6|0
1670224500000|2022-12-05 07:15:00|11955.3|11937.3|11964.1|11946.1|11964.2|11946.2|11953.7|11935.7|0
1670224800000|2022-12-05 07:20:00|11963.6|11945.6|11954.9|11936.9|11964.1|11946.1|11953.9|11935.9|0
1670225100000|2022-12-05 07:25:00|11955.1|11937.1|11955.4|11937.4|11956.2|11938.2|11951.6|11933.6|0
1670225400000|2022-12-05 07:30:00|11955.6|11937.6|11962.2|11944.2|11964.9|11946.9|11953.7|11935.7|0
1670225700000|2022-12-05 07:35:00|11961.9|11943.9|11962.7|11944.7|11964.9|11946.9|11959.3|11941.3|0
1670226000000|2022-12-05 07:40:00|11962.9|11944.9|11955.2|11937.2|11965.3|11947.3|11955.2|11937.2|0
1670226300000|2022-12-05 07:45:00|11955.4|11937.4|11953.3|11935.3|11959.4|11941.4|11950.1|11932.1|0
1670226600000|2022-12-05 07:50:00|11953.2|11935.2|11961.8|11943.8|11961.8|11943.8|11952.4|11934.4|0
1670226900000|2022-12-05 07:55:00|11961.1|11943.1|11957.7|11939.7|11966.9|11948.9|11954.4|11936.4|0
1670227200000|2022-12-05 08:00:00|11954.7|11936.7|11946.4|11928.4|11964.6|11946.6|11942.4|11924.4|0
1670227500000|2022-12-05 08:05:00|11945.7|11927.7|11935.4|11917.4|11950.4|11932.4|11933.8|11915.8|0
1670227800000|2022-12-05 08:10:00|11936.1|11918.1|11952.1|11934.1|11972.3|11954.3|11935.1|11917.1|0
1670228100000|2022-12-05 08:15:00|11953.6|11935.6|11965.7|11947.7|11968.7|11950.7|11949.7|11931.7|0
1670228400000|2022-12-05 08:20:00|11966.7|11948.7|11957.7|11939.7|11967.9|11949.9|11955.4|11937.4|0
1670228700000|2022-12-05 08:25:00|11957.4|11939.4|11961.3|11943.3|11967.2|11949.2|11953.4|11935.4|0
1670229000000|2022-12-05 08:30:00|11960.4|11942.4|11966.7|11948.7|11968.4|11950.4|11956.4|11938.4|0
1670229300000|2022-12-05 08:35:00|11966.8|11948.8|11964.7|11946.7|11967.8|11949.8|11959.2|11941.2|0
1670229600000|2022-12-05 08:40:00|11965.6|11947.6|11965.9|11947.9|11970.9|11952.9|11964.1|11946.1|0
1670229900000|2022-12-05 08:45:00|11966.6|11948.6|11971.1|11953.1|11972.7|11954.7|11956.7|11938.7|0
1670230200000|2022-12-05 08:50:00|11971.4|11953.4|11980.7|11962.7|11981.4|11963.4|11969.3|11951.3|0
1670230500000|2022-12-05 08:55:00|11980.2|11962.2|11983.3|11965.3|11983.3|11965.3|11976.7|11958.7|0
1670230800000|2022-12-05 09:00:00|11982.9|11964.9|11981.8|11963.8|11983.6|11965.6|11972.6|11954.6|0
1670231100000|2022-12-05 09:05:00|11982.1|11964.1|11951.9|11933.9|11983.1|11965.1|11948.6|11930.6|0
1670231400000|2022-12-05 09:10:00|11951.7|11933.7|11956.2|11938.2|11961.2|11943.2|11943.9|11925.9|0
1670231700000|2022-12-05 09:15:00|11956.3|11938.3|11964.2|11946.2|11965.2|11947.2|11955.6|11937.6|0
1670232000000|2022-12-05 09:20:00|11964.9|11946.9|11964.4|11946.4|11969.2|11951.2|11962.2|11944.2|0
1670232300000|2022-12-05 09:25:00|11964.2|11946.2|11972.2|11954.2|11975.4|11957.4|11962.9|11944.9|0
1670232600000|2022-12-05 09:30:00|11972.7|11954.7|11971.1|11953.1|11977.8|11959.8|11970.2|11952.2|0
1670232900000|2022-12-05 09:35:00|11970.9|11952.9|11972.8|11954.8|11975.6|11957.6|11964.8|11946.8|0
1670233200000|2022-12-05 09:40:00|11972.7|11954.7|11975.6|11957.6|11977.9|11959.9|11970.7|11952.7|0
1670233500000|2022-12-05 09:45:00|11976.2|11958.2|11969.7|11951.7|11976.8|11958.8|11966.7|11948.7|0
1670233800000|2022-12-05 09:50:00|11969.9|11951.9|11971.9|11953.9|11976.1|11958.1|11965.4|11947.4|0
1670234100000|2022-12-05 09:55:00|11972.2|11954.2|11970.7|11952.7|11973.8|11955.8|11965.2|11947.2|0
1670234400000|2022-12-05 10:00:00|11970.1|11952.1|11968.4|11950.4|11972.7|11954.7|11966.8|11948.8|0
1670234700000|2022-12-05 10:05:00|11967.7|11949.7|11969.4|11951.4|11969.6|11951.6|11960.6|11942.6|0
1670235000000|2022-12-05 10:10:00|11969.2|11951.2|11972.4|11954.4|11977.2|11959.2|11968.7|11950.7|0
1670235300000|2022-12-05 10:15:00|11972.2|11954.2|11965.1|11947.1|11972.2|11954.2|11960.9|11942.9|0
1670235600000|2022-12-05 10:20:00|11964.4|11946.4|11961.6|11943.6|11965.9|11947.9|11958.2|11940.2|0
1670235900000|2022-12-05 10:25:00|11962.8|11944.8|11964.6|11946.6|11967.2|11949.2|11959.7|11941.7|0
1670236200000|2022-12-05 10:30:00|11962.3|11944.3|11964.7|11946.7|11967.9|11949.9|11953.1|11935.1|0
1670236500000|2022-12-05 10:35:00|11964.8|11946.8|11961.7|11943.7|11965.4|11947.4|11952.4|11934.4|0
1670236800000|2022-12-05 10:40:00|11961.6|11943.6|11965.2|11947.2|11969.1|11951.1|11958.9|11940.9|0
1670237100000|2022-12-05 10:45:00|11965.3|11947.3|11968.4|11950.4|11969.1|11951.1|11961.1|11943.1|0
1670237400000|2022-12-05 10:50:00|11968.2|11950.2|11965.7|11947.7|11969.1|11951.1|11959.4|11941.4|0
1670237700000|2022-12-05 10:55:00|11965.1|11947.1|11962.2|11944.2|11968.2|11950.2|11960.1|11942.1|0
1670238000000|2022-12-05 11:00:00|11962.7|11944.7|11967.8|11949.8|11970.4|11952.4|11962.1|11944.1|0
1670238300000|2022-12-05 11:05:00|11968.1|11950.1|11968.3|11950.3|11969.1|11951.1|11959.8|11941.8|0
1670238600000|2022-12-05 11:10:00|11967.9|11949.9|11972.6|11954.6|11974.2|11956.2|11967.9|11949.9|0
1670238900000|2022-12-05 11:15:00|11973.4|11955.4|11970.6|11952.6|11973.7|11955.7|11969.2|11951.2|0
1670239200000|2022-12-05 11:20:00|11970.7|11952.7|11974.3|11956.3|11974.7|11956.7|11969.9|11951.9|0
1670239500000|2022-12-05 11:25:00|11974.2|11956.2|11970.7|11952.7|11975.8|11957.8|11970.3|11952.3|0
1670239800000|2022-12-05 11:30:00|11970.8|11952.8|11974.9|11956.9|11975.2|11957.2|11966.4|11948.4|0
1670240100000|2022-12-05 11:35:00|11975.1|11957.1|11973.4|11955.4|11977.1|11959.1|11969.9|11951.9|0
1670240400000|2022-12-05 11:40:00|11973.9|11955.9|11977.8|11959.8|11978.1|11960.1|11971.3|11953.3|0
1670240700000|2022-12-05 11:45:00|11977.2|11959.2|11984.3|11966.3|11984.3|11966.3|11977.2|11959.2|0
1670241000000|2022-12-05 11:50:00|11984.2|11966.2|11981.2|11963.2|11986.3|11968.3|11980.7|11962.7|0
1670241300000|2022-12-05 11:55:00|11981.4|11963.4|11984.6|11966.6|11986.2|11968.2|11980.7|11962.7|0
1670241600000|2022-12-05 12:00:00|11984.4|11966.4|11986.3|11968.3|11988.9|11970.9|11981.1|11963.1|0
1670241900000|2022-12-05 12:05:00|11986.6|11968.6|11977.3|11959.3|11986.6|11968.6|11977.3|11959.3|0
1670242200000|2022-12-05 12:10:00|11977.7|11959.7|11969.4|11951.4|11980.2|11962.2|11968.3|11950.3|0
1670242500000|2022-12-05 12:15:00|11969.6|11951.6|11960.2|11942.2|11970.3|11952.3|11958.1|11940.1|0
1670242800000|2022-12-05 12:20:00|11959.8|11941.8|11956.4|11938.4|11964.8|11946.8|11953.7|11935.7|0
1670243100000|2022-12-05 12:25:00|11956.3|11938.3|11951.8|11933.8|11959.2|11941.2|11949.3|11931.3|0
1670243400000|2022-12-05 12:30:00|11951.3|11933.3|11949.1|11931.1|11953.2|11935.2|11944.6|11926.6|0
1670243700000|2022-12-05 12:35:00|11949.8|11931.8|11943.3|11925.3|11949.9|11931.9|11942.4|11924.4|0
1670244000000|2022-12-05 12:40:00|11943.1|11925.1|11948.2|11930.2|11952.3|11934.3|11942.8|11924.8|0
1670244300000|2022-12-05 12:45:00|11947.8|11929.8|11947.9|11929.9|11949.3|11931.3|11942.8|11924.8|0
1670244600000|2022-12-05 12:50:00|11948.8|11930.8|11947.6|11929.6|11949.4|11931.4|11944.8|11926.8|0
1670244900000|2022-12-05 12:55:00|11947.9|11929.9|11953.9|11935.9|11955.3|11937.3|11947.7|11929.7|0
1670245200000|2022-12-05 13:00:00|11953.6|11935.6|11949.4|11931.4|11956.3|11938.3|11943.8|11925.8|0
1670245500000|2022-12-05 13:05:00|11949.1|11931.1|11944.7|11926.7|11952.6|11934.6|11943.9|11925.9|0
1670245800000|2022-12-05 13:10:00|11944.6|11926.6|11938.4|11920.4|11947.2|11929.2|11936.1|11918.1|0
1670246100000|2022-12-05 13:15:00|11938.9|11920.9|11938.8|11920.8|11940.9|11922.9|11932.3|11914.3|0
1670246400000|2022-12-05 13:20:00|11937.9|11919.9|11950.3|11932.3|11952.4|11934.4|11936.3|11918.3|0
1670246700000|2022-12-05 13:25:00|11949.4|11931.4|11954.8|11936.8|11956.3|11938.3|11944.2|11926.2|0
1670247000000|2022-12-05 13:30:00|11955.1|11937.1|11954.6|11936.6|11959.9|11941.9|11953.3|11935.3|0
1670247300000|2022-12-05 13:35:00|11955.3|11937.3|11949.1|11931.1|11956.4|11938.4|11947.6|11929.6|0
1670247600000|2022-12-05 13:40:00|11949.8|11931.8|11944.8|11926.8|11954.1|11936.1|11940.3|11922.3|0
1670247900000|2022-12-05 13:45:00|11944.7|11926.7|11917.2|11899.2|11946.6|11928.6|11915.3|11897.3|0
1670248200000|2022-12-05 13:50:00|11916.9|11898.9|11914.2|11896.2|11925.6|11907.6|11913.3|11895.3|0
1670248500000|2022-12-05 13:55:00|11914.3|11896.3|11917.9|11899.9|11919.8|11901.8|11912.1|11894.1|0
1670248800000|2022-12-05 14:00:00|11918.3|11900.3|11928.6|11910.6|11928.6|11910.6|11917.3|11899.3|0
1670249100000|2022-12-05 14:05:00|11928.2|11910.2|11926.9|11908.9|11928.7|11910.7|11923.6|11905.6|0
1670249400000|2022-12-05 14:10:00|11927.1|11909.1|11923.3|11905.3|11928.2|11910.2|11915.6|11897.6|0
1670249700000|2022-12-05 14:15:00|11923.9|11905.9|11924.8|11906.8|11927.8|11909.8|11921.2|11903.2|0
1670250000000|2022-12-05 14:20:00|11926.1|11908.1|11919.8|11901.8|11928.4|11910.4|11916.9|11898.9|0
1670250300000|2022-12-05 14:25:00|11916.9|11898.9|11911.8|11893.8|11920.3|11902.3|11910.2|11892.2|0
1670250600000|2022-12-05 14:30:00|11911.3|11893.3|11935.8|11917.8|11937.1|11919.1|11903.7|11885.7|0
1670250900000|2022-12-05 14:35:00|11935.3|11917.3|11950.8|11932.8|11962.6|11944.6|11931.3|11913.3|0
1670251200000|2022-12-05 14:40:00|11951.3|11933.3|11945.4|11927.4|11956.6|11938.6|11938.1|11920.1|0
1670251500000|2022-12-05 14:45:00|11943.9|11925.9|11957.6|11939.6|11961.8|11943.8|11933.3|11915.3|0
1670251800000|2022-12-05 14:50:00|11957.7|11939.7|11946.6|11928.6|11958.6|11940.6|11939.1|11921.1|0
1670252100000|2022-12-05 14:55:00|11947.3|11929.3|11924.6|11906.6|11947.3|11929.3|11922.9|11904.9|0
1670252400000|2022-12-05 15:00:00|11904.2|11886.2|11899.1|11881.1|11906.1|11888.1|11856.9|11838.9|0
1670252700000|2022-12-05 15:05:00|11898.3|11880.3|11878.9|11860.9|11904.6|11886.6|11871.8|11853.8|0
1670253000000|2022-12-05 15:10:00|11877.8|11859.8|11897.2|11879.2|11905.7|11887.7|11872.6|11854.6|0
1670253300000|2022-12-05 15:15:00|11896.7|11878.7|11877.7|11859.7|11899.7|11881.7|11877.7|11859.7|0
1670253600000|2022-12-05 15:20:00|11879|11861|11884.1|11866.1|11886|11868|11867.7|11849.7|0
1670253900000|2022-12-05 15:25:00|11884.5|11866.5|11880.5|11862.5|11911|11893|11878.3|11860.3|0
1670254200000|2022-12-05 15:30:00|11878.3|11860.3|11891.3|11873.3|11893.5|11875.5|11857.1|11839.1|0
1670254500000|2022-12-05 15:35:00|11891|11873|11902.2|11884.2|11903.6|11885.6|11888.5|11870.5|0
1670254800000|2022-12-05 15:40:00|11903.1|11885.1|11919.5|11901.5|11921.7|11903.7|11902.7|11884.7|0
1670255100000|2022-12-05 15:45:00|11918|11900|11922.2|11904.2|11925|11907|11912|11894|0
1670255400000|2022-12-05 15:50:00|11923.2|11905.2|11899.7|11881.7|11927|11909|11899.7|11881.7|0
1670255700000|2022-12-05 15:55:00|11900|11882|11917|11899|11917.5|11899.5|11900|11882|0
1670256000000|2022-12-05 16:00:00|11917.2|11899.2|11926.2|11908.2|11933.5|11915.5|11916.5|11898.5|0
1670256300000|2022-12-05 16:05:00|11927|11909|11929.7|11911.7|11930.5|11912.5|11920.3|11902.3|0
1670256600000|2022-12-05 16:10:00|11930|11912|11923.1|11905.1|11945.5|11927.5|11922.8|11904.8|0
1670256900000|2022-12-05 16:15:00|11923.7|11905.7|11902|11884|11928.6|11910.6|11899.7|11881.7|0
1670257200000|2022-12-05 16:20:00|11903.5|11885.5|11887|11869|11904.2|11886.2|11886.6|11868.6|0
1670257500000|2022-12-05 16:25:00|11887.2|11869.2|11885.3|11867.3|11888.5|11870.5|11878.1|11860.1|0
1670257800000|2022-12-05 16:30:00|11885.7|11867.7|11857.6|11839.6|11886.6|11868.6|11857.6|11839.6|0
1670258100000|2022-12-05 16:35:00|11854.8|11836.8|11860.6|11842.6|11864.8|11846.8|11845.7|11827.7|0
1670258400000|2022-12-05 16:40:00|11859.7|11841.7|11864|11846|11870|11852|11858.3|11840.3|0
1670258700000|2022-12-05 16:45:00|11864.1|11846.1|11863.7|11845.7|11872.5|11854.5|11863.2|11845.2|0
1670259000000|2022-12-05 16:50:00|11863.6|11845.6|11857.8|11839.8|11874.2|11856.2|11857.8|11839.8|0
1670259300000|2022-12-05 16:55:00|11858.6|11840.6|11842.7|11824.7|11859.1|11841.1|11837.2|11819.2|0
1670259600000|2022-12-05 17:00:00|11842.2|11824.2|11837.5|11819.5|11845|11827|11834.8|11816.8|0
1670259900000|2022-12-05 17:05:00|11837.1|11819.1|11842.6|11824.6|11850.1|11832.1|11835.6|11817.6|0
1670260200000|2022-12-05 17:10:00|11842|11824|11847|11829|11847.2|11829.2|11830.2|11812.2|0
1670260500000|2022-12-05 17:15:00|11844|11826|11855.6|11837.6|11861.2|11843.2|11844|11826|0
1670260800000|2022-12-05 17:20:00|11855.3|11837.3|11865.2|11847.2|11866.8|11848.8|11853.5|11835.5|0
1670261100000|2022-12-05 17:25:00|11865.3|11847.3|11854.3|11836.3|11867.3|11849.3|11852.3|11834.3|0
1670261400000|2022-12-05 17:30:00|11853.5|11835.5|11834.2|11816.2|11858.7|11840.7|11831.8|11813.8|0
1670261700000|2022-12-05 17:35:00|11833.5|11815.5|11832.6|11814.6|11845.5|11827.5|11826.8|11808.8|0
1670262000000|2022-12-05 17:40:00|11831.6|11813.6|11822.8|11804.8|11832.1|11814.1|11821|11803|0
1670262300000|2022-12-05 17:45:00|11823.9|11805.9|11828.1|11810.1|11835.9|11817.9|11822.6|11804.6|0
1670262600000|2022-12-05 17:50:00|11827.6|11809.6|11817.3|11799.3|11829.4|11811.4|11814.5|11796.5|0
1670262900000|2022-12-05 17:55:00|11817.1|11799.1|11813.5|11795.5|11823.6|11805.6|11810.6|11792.6|0
1670263200000|2022-12-05 18:00:00|11812.9|11794.9|11815.1|11797.1|11821.5|11803.5|11806|11788|0
1670263500000|2022-12-05 18:05:00|11815.8|11797.8|11822.1|11804.1|11826.4|11808.4|11810.3|11792.3|0
1670263800000|2022-12-05 18:10:00|11822.6|11804.6|11833.1|11815.1|11833.3|11815.3|11821.3|11803.3|0
1670264100000|2022-12-05 18:15:00|11831.3|11813.3|11835.9|11817.9|11837.9|11819.9|11830.3|11812.3|0
1670264400000|2022-12-05 18:20:00|11834.8|11816.8|11815.9|11797.9|11835.5|11817.5|11815.9|11797.9|0
1670264700000|2022-12-05 18:25:00|11816.4|11798.4|11824.9|11806.9|11824.9|11806.9|11811.4|11793.4|0
1670265000000|2022-12-05 18:30:00|11825.9|11807.9|11831.5|11813.5|11834.1|11816.1|11822.6|11804.6|0
1670265300000|2022-12-05 18:35:00|11831.8|11813.8|11838.1|11820.1|11840.9|11822.9|11827.3|11809.3|0
1670265600000|2022-12-05 18:40:00|11838.9|11820.9|11823.9|11805.9|11841.9|11823.9|11819.6|11801.6|0
1670265900000|2022-12-05 18:45:00|11824.1|11806.1|11819.6|11801.6|11827.1|11809.1|11818.6|11800.6|0
1670266200000|2022-12-05 18:50:00|11819.5|11801.5|11804.5|11786.5|11819.6|11801.6|11799.8|11781.8|0
1670266500000|2022-12-05 18:55:00|11804.1|11786.1|11777.6|11759.6|11804.6|11786.6|11775.6|11757.6|0
1670266800000|2022-12-05 19:00:00|11776|11758|11772.1|11754.1|11780.4|11762.4|11766.8|11748.8|0
1670267100000|2022-12-05 19:05:00|11772.3|11754.3|11777|11759|11779|11761|11771.5|11753.5|0
1670267400000|2022-12-05 19:10:00|11777.3|11759.3|11795|11777|11795.5|11777.5|11777|11759|0
1670267700000|2022-12-05 19:15:00|11794.6|11776.6|11784.6|11766.6|11795.9|11777.9|11783.9|11765.9|0
1670268000000|2022-12-05 19:20:00|11784.5|11766.5|11774.5|11756.5|11787.1|11769.1|11771|11753|0
1670268300000|2022-12-05 19:25:00|11774.9|11756.9|11769.9|11751.9|11782.5|11764.5|11767|11749|0
1670268600000|2022-12-05 19:30:00|11768.1|11750.1|11752.4|11734.4|11768.1|11750.1|11750.1|11732.1|0
1670268900000|2022-12-05 19:35:00|11751|11733|11758.6|11740.6|11765.6|11747.6|11750.6|11732.6|0
1670269200000|2022-12-05 19:40:00|11757.6|11739.6|11757.3|11739.3|11759.1|11741.1|11745.9|11727.9|0
1670269500000|2022-12-05 19:45:00|11757|11739|11756.3|11738.3|11757|11739|11740.4|11722.4|0
1670269800000|2022-12-05 19:50:00|11756.5|11738.5|11759.9|11741.9|11765.5|11747.5|11756.1|11738.1|0
1670270100000|2022-12-05 19:55:00|11760.3|11742.3|11762.4|11744.4|11767.5|11749.5|11750.1|11732.1|0
1670270400000|2022-12-05 20:00:00|11761.1|11743.1|11764.4|11746.4|11769.3|11751.3|11755.9|11737.9|0
1670270700000|2022-12-05 20:05:00|11763.6|11745.6|11763.8|11745.8|11770.1|11752.1|11747.9|11729.9|0
1670271000000|2022-12-05 20:10:00|11763.4|11745.4|11769.8|11751.8|11771.6|11753.6|11754.1|11736.1|0
1670271300000|2022-12-05 20:15:00|11768.1|11750.1|11754.5|11736.5|11772.6|11754.6|11749|11731|0
1670271600000|2022-12-05 20:20:00|11754.2|11736.2|11759.9|11741.9|11765.1|11747.1|11750.8|11732.8|0
1670271900000|2022-12-05 20:25:00|11760.1|11742.1|11752.9|11734.9|11762.2|11744.2|11749.4|11731.4|0
1670272200000|2022-12-05 20:30:00|11752.8|11734.8|11771.7|11753.7|11774.6|11756.6|11752.8|11734.8|0
1670272500000|2022-12-05 20:35:00|11771.8|11753.8|11767.4|11749.4|11787.7|11769.7|11765.9|11747.9|0
1670272800000|2022-12-05 20:40:00|11766.3|11748.3|11765.9|11747.9|11767.8|11749.8|11755.3|11737.3|0
1670273100000|2022-12-05 20:45:00|11765.4|11747.4|11766.7|11748.7|11777.3|11759.3|11757.2|11739.2|0
1670273400000|2022-12-05 20:50:00|11768.6|11750.6|11785.8|11767.8|11786.4|11768.4|11761.2|11743.2|0
1670273700000|2022-12-05 20:55:00|11786.4|11768.4|11798.2|11780.2|11802.2|11784.2|11784.7|11766.7|0
1670274000000|2022-12-05 21:00:00|11796|11778|11791.4|11773.4|11806.4|11788.4|11789.5|11771.5|0
1670274300000|2022-12-05 21:05:00|11791|11773|11792.9|11774.9|11793.4|11775.4|11788.2|11770.2|0
1670274600000|2022-12-05 21:10:00|11793|11775|11786.9|11768.9|11801.8|11783.8|11785.3|11767.3|0
1670274900000|2022-12-05 21:15:00|11786.4|11768.4|11787.8|11769.8|11788.3|11770.3|11785.2|11767.2|0
1670275200000|2022-12-05 21:20:00|11787.9|11769.9|11791.7|11773.7|11792.2|11774.2|11786.8|11768.8|0
1670275500000|2022-12-05 21:25:00|11791.8|11773.8|11794.9|11776.9|11797.4|11779.4|11791.8|11773.8|0
1670275800000|2022-12-05 21:30:00|11794.8|11776.8|11797.4|11779.4|11797.4|11779.4|11792.2|11774.2|0
1670276100000|2022-12-05 21:35:00|11797.5|11779.5|11798|11780|11799.2|11781.2|11795.2|11777.2|0
1670276400000|2022-12-05 21:40:00|11798.2|11780.2|11803.2|11785.2|11803.4|11785.4|11797.2|11779.2|0
1670276700000|2022-12-05 21:45:00|11803.4|11785.4|11805.3|11787.3|11805.8|11787.8|11802|11784|0
1670277000000|2022-12-05 21:50:00|11805.5|11787.5|11805.4|11787.4|11805.9|11787.9|11804.5|11786.5|0
1670277300000|2022-12-05 21:55:00|11805|11787|11805.3|11787.3|11806.8|11788.8|11804|11786|0
1670277600000|2022-12-05 22:00:00|11806|11788|11805.1|11787.1|11806.8|11788.8|11804.8|11786.8|0
1670277900000|2022-12-05 22:05:00|11805|11787|11803.7|11785.7|11805.2|11787.2|11802.2|11784.2|0
1670278200000|2022-12-05 22:10:00|11803.8|11785.8|11799.8|11781.8|11803.8|11785.8|11799.8|11781.8|0
1670278500000|2022-12-05 22:15:00|11799.9|11781.9|11795|11777|11799.9|11781.9|11794.8|11776.8|0
1670278800000|2022-12-05 22:20:00|11794.9|11776.9|11794.9|11776.9|11795.1|11777.1|11793.8|11775.8|0
1670279100000|2022-12-05 22:25:00|11795.1|11777.1|11794.8|11776.8|11795.2|11777.2|11794.5|11776.5|0
1670279400000|2022-12-05 22:30:00|11795.2|11777.2|11794.6|11776.6|11795.2|11777.2|11794.6|11776.6|0
1670279700000|2022-12-05 22:35:00|11794.7|11776.7|11794.3|11776.3|11794.9|11776.9|11794.3|11776.3|0
1670280000000|2022-12-05 22:40:00|11794.2|11776.2|11796.2|11778.2|11797.1|11779.1|11794.2|11776.2|0
1670280300000|2022-12-05 22:45:00|11796.3|11778.3|11798.1|11780.1|11798.5|11780.5|11796.2|11778.2|0
1670280600000|2022-12-05 22:50:00|11798.2|11780.2|11802.7|11784.7|11804.5|11786.5|11798.2|11780.2|0
1670280900000|2022-12-05 22:55:00|11802.5|11784.5|11802.8|11784.8|11803.6|11785.6|11802.1|11784.1|0
1670281200000|2022-12-05 23:00:00|11801.9|11783.9|11804.9|11786.9|11805.4|11787.4|11799.9|11781.9|0
1670281500000|2022-12-05 23:05:00|11805.2|11787.2|11799.4|11781.4|11807.4|11789.4|11796|11778|0
1670281800000|2022-12-05 23:10:00|11799.2|11781.2|11810.5|11792.5|11812.7|11794.7|11799.2|11781.2|0
1670282100000|2022-12-05 23:15:00|11810.4|11792.4|11807.4|11789.4|11813.9|11795.9|11806.8|11788.8|0
1670282400000|2022-12-05 23:20:00|11807.9|11789.9|11813.2|11795.2|11813.2|11795.2|11802.4|11784.4|0
1670282700000|2022-12-05 23:25:00|11813.3|11795.3|11818.9|11800.9|11823|11805|11810|11792|0
1670283000000|2022-12-05 23:30:00|11818.3|11800.3|11817.5|11799.5|11819.2|11801.2|11814.3|11796.3|0
1670283300000|2022-12-05 23:35:00|11817.3|11799.3|11818|11800|11818.3|11800.3|11815|11797|0
1670283600000|2022-12-05 23:40:00|11818.2|11800.2|11817.5|11799.5|11820.7|11802.7|11817|11799|0
1670283900000|2022-12-05 23:45:00|11817.4|11799.4|11819.4|11801.4|11820.7|11802.7|11817.4|11799.4|0
1670284200000|2022-12-05 23:50:00|11819.3|11801.3|11817.5|11799.5|11820|11802|11816.2|11798.2|0
1670284500000|2022-12-05 23:55:00|11817.7|11799.7|11813.3|11795.3|11818.5|11800.5|11812.9|11794.9|0
1670284800000|2022-12-06 00:00:00|11813.5|11795.5|11818.4|11800.4|11822.4|11804.4|11813.5|11795.5|0
1670285100000|2022-12-06 00:05:00|11817.8|11799.8|11821.2|11803.2|11821.7|11803.7|11815|11797|0
1670285400000|2022-12-06 00:10:00|11821|11803|11820.9|11802.9|11821.4|11803.4|11818.3|11800.3|0
1670285700000|2022-12-06 00:15:00|11820.8|11802.8|11822.8|11804.8|11822.8|11804.8|11818.9|11800.9|0
1670286000000|2022-12-06 00:20:00|11822.7|11804.7|11825.5|11807.5|11826.4|11808.4|11821|11803|0
1670286300000|2022-12-06 00:25:00|11825.7|11807.7|11825.7|11807.7|11827.9|11809.9|11824.3|11806.3|0
1670286600000|2022-12-06 00:30:00|11825.9|11807.9|11827.2|11809.2|11829|11811|11825.8|11807.8|0
1670286900000|2022-12-06 00:35:00|11827.4|11809.4|11823.7|11805.7|11828.8|11810.8|11823.7|11805.7|0
1670287200000|2022-12-06 00:40:00|11823.5|11805.5|11818.3|11800.3|11823.5|11805.5|11817.5|11799.5|0
1670287500000|2022-12-06 00:45:00|11818.8|11800.8|11819|11801|11820.7|11802.7|11817.2|11799.2|0
1670287800000|2022-12-06 00:50:00|11819.2|11801.2|11816.3|11798.3|11820|11802|11816|11798|0
1670288100000|2022-12-06 00:55:00|11816.2|11798.2|11822.7|11804.7|11823|11805|11815.2|11797.2|0
1670288400000|2022-12-06 01:00:00|11823.4|11805.4|11824.2|11806.2|11825.7|11807.7|11821.8|11803.8|0
1670288700000|2022-12-06 01:05:00|11823.9|11805.9|11821.3|11803.3|11828.3|11810.3|11820.8|11802.8|0
1670289000000|2022-12-06 01:10:00|11820.7|11802.7|11828.8|11810.8|11831|11813|11820.7|11802.7|0
1670289300000|2022-12-06 01:15:00|11828.7|11810.7|11830.3|11812.3|11831.9|11813.9|11827.7|11809.7|0
1670289600000|2022-12-06 01:20:00|11830|11812|11833.3|11815.3|11835.4|11817.4|11829.2|11811.2|0
1670289900000|2022-12-06 01:25:00|11833.2|11815.2|11828.7|11810.7|11835.5|11817.5|11827.9|11809.9|0
1670290200000|2022-12-06 01:30:00|11828.4|11810.4|11828.4|11810.4|11830.7|11812.7|11825.3|11807.3|0
1670290500000|2022-12-06 01:35:00|11827|11809|11834.4|11816.4|11836.4|11818.4|11825.5|11807.5|0
1670290800000|2022-12-06 01:40:00|11834.3|11816.3|11834.5|11816.5|11837.4|11819.4|11832.5|11814.5|0
1670291100000|2022-12-06 01:45:00|11834.2|11816.2|11830.2|11812.2|11837|11819|11829.2|11811.2|0
1670291400000|2022-12-06 01:50:00|11830.3|11812.3|11829.3|11811.3|11833.2|11815.2|11826.8|11808.8|0
1670291700000|2022-12-06 01:55:00|11828.9|11810.9|11826|11808|11828.9|11810.9|11824.2|11806.2|0
1670292000000|2022-12-06 02:00:00|11825.5|11807.5|11828.3|11810.3|11828.4|11810.4|11822.8|11804.8|0
1670292300000|2022-12-06 02:05:00|11827.8|11809.8|11826|11808|11830|11812|11825.2|11807.2|0
1670292600000|2022-12-06 02:10:00|11826.2|11808.2|11831.4|11813.4|11831.8|11813.8|11824.9|11806.9|0
1670292900000|2022-12-06 02:15:00|11831.3|11813.3|11830.9|11812.9|11834.4|11816.4|11827.8|11809.8|0
1670293200000|2022-12-06 02:20:00|11830.8|11812.8|11824.2|11806.2|11830.8|11812.8|11824.2|11806.2|0
1670293500000|2022-12-06 02:25:00|11824|11806|11821.3|11803.3|11825.2|11807.2|11821.2|11803.2|0
1670293800000|2022-12-06 02:30:00|11821.4|11803.4|11822.7|11804.7|11823.4|11805.4|11819|11801|0
1670294100000|2022-12-06 02:35:00|11822|11804|11818.8|11800.8|11823.4|11805.4|11816.5|11798.5|0
1670294400000|2022-12-06 02:40:00|11819.2|11801.2|11817.7|11799.7|11820.8|11802.8|11816.8|11798.8|0
1670294700000|2022-12-06 02:45:00|11817.5|11799.5|11818.8|11800.8|11820.9|11802.9|11816.5|11798.5|0
1670295000000|2022-12-06 02:50:00|11818.4|11800.4|11819.9|11801.9|11820.2|11802.2|11816.7|11798.7|0
1670295300000|2022-12-06 02:55:00|11820|11802|11815.9|11797.9|11820|11802|11814.4|11796.4|0
1670295600000|2022-12-06 03:00:00|11816.4|11798.4|11816.3|11798.3|11819.4|11801.4|11814.7|11796.7|0
1670295900000|2022-12-06 03:05:00|11816.5|11798.5|11819.8|11801.8|11820.3|11802.3|11816.5|11798.5|0
1670296200000|2022-12-06 03:10:00|11819.5|11801.5|11820.4|11802.4|11821.2|11803.2|11818.3|11800.3|0
1670296500000|2022-12-06 03:15:00|11820.8|11802.8|11816.5|11798.5|11821.5|11803.5|11816.3|11798.3|0
1670296800000|2022-12-06 03:20:00|11816.7|11798.7|11815.4|11797.4|11816.9|11798.9|11814.4|11796.4|0
1670297100000|2022-12-06 03:25:00|11815.5|11797.5|11814.7|11796.7|11816.2|11798.2|11813.8|11795.8|0
1670297400000|2022-12-06 03:30:00|11814.8|11796.8|11809.9|11791.9|11815.5|11797.5|11809.9|11791.9|0
1670297700000|2022-12-06 03:35:00|11810|11792|11811.2|11793.2|11813.4|11795.4|11810|11792|0
1670298000000|2022-12-06 03:40:00|11811.3|11793.3|11808.9|11790.9|11811.7|11793.7|11805.3|11787.3|0
1670298300000|2022-12-06 03:45:00|11809.3|11791.3|11812|11794|11812.7|11794.7|11808.9|11790.9|0
1670298600000|2022-12-06 03:50:00|11812.2|11794.2|11812.3|11794.3|11812.9|11794.9|11809.4|11791.4|0
1670298900000|2022-12-06 03:55:00|11812.2|11794.2|11816.5|11798.5|11817|11799|11811.4|11793.4|0
1670299200000|2022-12-06 04:00:00|11816.8|11798.8|11814.2|11796.2|11817.7|11799.7|11813.8|11795.8|0
1670299500000|2022-12-06 04:05:00|11813.7|11795.7|11815.3|11797.3|11816.9|11798.9|11812.2|11794.2|0
1670299800000|2022-12-06 04:10:00|11815.2|11797.2|11812.3|11794.3|11815.2|11797.2|11810.3|11792.3|0
1670300100000|2022-12-06 04:15:00|11812|11794|11809.8|11791.8|11812.9|11794.9|11807.4|11789.4|0
1670300400000|2022-12-06 04:20:00|11809.5|11791.5|11809.5|11791.5|11813.5|11795.5|11809.4|11791.4|0
1670300700000|2022-12-06 04:25:00|11809.7|11791.7|11809.9|11791.9|11810.9|11792.9|11807|11789|0
1670301000000|2022-12-06 04:30:00|11809.4|11791.4|11804.4|11786.4|11810.8|11792.8|11802.3|11784.3|0
1670301300000|2022-12-06 04:35:00|11804.5|11786.5|11804.7|11786.7|11805.9|11787.9|11802.4|11784.4|0
1670301600000|2022-12-06 04:40:00|11804.5|11786.5|11801.4|11783.4|11805.4|11787.4|11801.2|11783.2|0
1670301900000|2022-12-06 04:45:00|11801.7|11783.7|11799.3|11781.3|11803.7|11785.7|11799.3|11781.3|0
1670302200000|2022-12-06 04:50:00|11799.4|11781.4|11800.4|11782.4|11801.4|11783.4|11796.9|11778.9|0
1670302500000|2022-12-06 04:55:00|11800.3|11782.3|11799.2|11781.2|11801.5|11783.5|11798.8|11780.8|0
1670302800000|2022-12-06 05:00:00|11799.5|11781.5|11796.9|11778.9|11800|11782|11794.8|11776.8|0
1670303100000|2022-12-06 05:05:00|11797.3|11779.3|11805.3|11787.3|11805.5|11787.5|11795.3|11777.3|0
1670303400000|2022-12-06 05:10:00|11804.5|11786.5|11797.5|11779.5|11805.9|11787.9|11797.5|11779.5|0
1670303700000|2022-12-06 05:15:00|11797.7|11779.7|11804|11786|11804.2|11786.2|11797.4|11779.4|0
1670304000000|2022-12-06 05:20:00|11803.9|11785.9|11802.8|11784.8|11805.4|11787.4|11801.7|11783.7|0
1670304300000|2022-12-06 05:25:00|11802.5|11784.5|11797.3|11779.3|11803|11785|11795.9|11777.9|0
1670304600000|2022-12-06 05:30:00|11797.4|11779.4|11797|11779|11798.8|11780.8|11791|11773|0
1670304900000|2022-12-06 05:35:00|11796.4|11778.4|11791.3|11773.3|11797.2|11779.2|11791.3|11773.3|0
1670305200000|2022-12-06 05:40:00|11791.2|11773.2|11790.3|11772.3|11793.5|11775.5|11788.8|11770.8|0
1670305500000|2022-12-06 05:45:00|11790.8|11772.8|11791.7|11773.7|11794.7|11776.7|11789.8|11771.8|0
1670305800000|2022-12-06 05:50:00|11790.7|11772.7|11792.5|11774.5|11794.3|11776.3|11790.7|11772.7|0
1670306100000|2022-12-06 05:55:00|11792.2|11774.2|11797|11779|11797.2|11779.2|11792.2|11774.2|0
1670306400000|2022-12-06 06:00:00|11796.9|11778.9|11795.8|11777.8|11796.9|11778.9|11790.9|11772.9|0
1670306700000|2022-12-06 06:05:00|11795.9|11777.9|11792.7|11774.7|11797.2|11779.2|11792.7|11774.7|0
1670307000000|2022-12-06 06:10:00|11792.5|11774.5|11788|11770|11793.4|11775.4|11785.9|11767.9|0
1670307300000|2022-12-06 06:15:00|11787.9|11769.9|11786.3|11768.3|11790.7|11772.7|11785.9|11767.9|0
1670307600000|2022-12-06 06:20:00|11786.5|11768.5|11785.7|11767.7|11787.4|11769.4|11782|11764|0
1670307900000|2022-12-06 06:25:00|11784.8|11766.8|11785.7|11767.7|11787.2|11769.2|11784.2|11766.2|0
1670308200000|2022-12-06 06:30:00|11785.5|11767.5|11785.2|11767.2|11787.5|11769.5|11785.2|11767.2|0
1670308500000|2022-12-06 06:35:00|11785.3|11767.3|11790.3|11772.3|11791.7|11773.7|11784.7|11766.7|0
1670308800000|2022-12-06 06:40:00|11790.2|11772.2|11794.9|11776.9|11795.3|11777.3|11788.9|11770.9|0
1670309100000|2022-12-06 06:45:00|11795|11777|11791.5|11773.5|11795|11777|11791.3|11773.3|0
1670309400000|2022-12-06 06:50:00|11791.7|11773.7|11788.2|11770.2|11792.5|11774.5|11787.9|11769.9|0
1670309700000|2022-12-06 06:55:00|11787.7|11769.7|11792.3|11774.3|11792.8|11774.8|11784.3|11766.3|0
1670310000000|2022-12-06 07:00:00|11792|11774|11781.7|11763.7|11793.9|11775.9|11775.4|11757.4|0
1670310300000|2022-12-06 07:05:00|11781.3|11763.3|11785|11767|11785|11767|11778|11760|0
1670310600000|2022-12-06 07:10:00|11786.3|11768.3|11788.8|11770.8|11789.9|11771.9|11783|11765|0
1670310900000|2022-12-06 07:15:00|11788.5|11770.5|11785|11767|11789.4|11771.4|11782.5|11764.5|0
1670311200000|2022-12-06 07:20:00|11784.3|11766.3|11792.3|11774.3|11792.5|11774.5|11783.3|11765.3|0
1670311500000|2022-12-06 07:25:00|11792.5|11774.5|11789.8|11771.8|11792.5|11774.5|11789|11771|0
1670311800000|2022-12-06 07:30:00|11789.5|11771.5|11791.3|11773.3|11793.7|11775.7|11788|11770|0
1670312100000|2022-12-06 07:35:00|11791.2|11773.2|11796.3|11778.3|11800.4|11782.4|11788.5|11770.5|0
1670312400000|2022-12-06 07:40:00|11795.9|11777.9|11796.2|11778.2|11799.3|11781.3|11795.3|11777.3|0
1670312700000|2022-12-06 07:45:00|11796|11778|11791.5|11773.5|11797|11779|11791|11773|0
1670313000000|2022-12-06 07:50:00|11791.8|11773.8|11793|11775|11796|11778|11790.9|11772.9|0
1670313300000|2022-12-06 07:55:00|11792.8|11774.8|11792.3|11774.3|11800.3|11782.3|11791.8|11773.8|0
1670313600000|2022-12-06 08:00:00|11791.7|11773.7|11801.9|11783.9|11808|11790|11785.8|11767.8|0
1670313900000|2022-12-06 08:05:00|11802.8|11784.8|11810.4|11792.4|11811|11793|11800.5|11782.5|0
1670314200000|2022-12-06 08:10:00|11810.5|11792.5|11814.8|11796.8|11815.2|11797.2|11806.9|11788.9|0
1670314500000|2022-12-06 08:15:00|11815.2|11797.2|11810.9|11792.9|11820.5|11802.5|11810.9|11792.9|0
1670314800000|2022-12-06 08:20:00|11811|11793|11801.4|11783.4|11812.7|11794.7|11798.2|11780.2|0
1670315100000|2022-12-06 08:25:00|11801|11783|11795.5|11777.5|11804.4|11786.4|11794.4|11776.4|0
1670315400000|2022-12-06 08:30:00|11795.7|11777.7|11783.7|11765.7|11795.7|11777.7|11775.7|11757.7|0
1670315700000|2022-12-06 08:35:00|11783.8|11765.8|11797.4|11779.4|11798.3|11780.3|11783|11765|0
1670316000000|2022-12-06 08:40:00|11797.5|11779.5|11817.8|11799.8|11824.4|11806.4|11797.3|11779.3|0
1670316300000|2022-12-06 08:45:00|11818.4|11800.4|11816.9|11798.9|11824.5|11806.5|11815.8|11797.8|0
1670316600000|2022-12-06 08:50:00|11817|11799|11822.4|11804.4|11826.8|11808.8|11817|11799|0
1670316900000|2022-12-06 08:55:00|11823|11805|11826.7|11808.7|11832.7|11814.7|11822.2|11804.2|0
1670317200000|2022-12-06 09:00:00|11826.9|11808.9|11820.3|11802.3|11830.4|11812.4|11817.7|11799.7|0
1670317500000|2022-12-06 09:05:00|11820|11802|11822.5|11804.5|11825.7|11807.7|11818.3|11800.3|0
1670317800000|2022-12-06 09:10:00|11822.4|11804.4|11814|11796|11825.9|11807.9|11813.7|11795.7|0
1670318100000|2022-12-06 09:15:00|11814.4|11796.4|11825.8|11807.8|11826.2|11808.2|11812.9|11794.9|0
1670318400000|2022-12-06 09:20:00|11825.2|11807.2|11829.4|11811.4|11830.7|11812.7|11818.2|11800.2|0
1670318700000|2022-12-06 09:25:00|11828.5|11810.5|11827.2|11809.2|11829.7|11811.7|11824.5|11806.5|0
1670319000000|2022-12-06 09:30:00|11827|11809|11824.4|11806.4|11831.5|11813.5|11813.7|11795.7|0
1670319300000|2022-12-06 09:35:00|11824.7|11806.7|11826.3|11808.3|11830.9|11812.9|11822.8|11804.8|0
1670319600000|2022-12-06 09:40:00|11826|11808|11824.3|11806.3|11829.3|11811.3|11822.8|11804.8|0
1670319900000|2022-12-06 09:45:00|11824.2|11806.2|11824.3|11806.3|11824.3|11806.3|11818.8|11800.8|0
1670320200000|2022-12-06 09:50:00|11824.4|11806.4|11825.5|11807.5|11827.3|11809.3|11819.2|11801.2|0
1670320500000|2022-12-06 09:55:00|11825.7|11807.7|11809.3|11791.3|11827.9|11809.9|11806.9|11788.9|0
1670320800000|2022-12-06 10:00:00|11808.3|11790.3|11812|11794|11813.4|11795.4|11802.7|11784.7|0
1670321100000|2022-12-06 10:05:00|11813.9|11795.9|11810.8|11792.8|11816.7|11798.7|11810.5|11792.5|0
1670321400000|2022-12-06 10:10:00|11810.9|11792.9|11810.3|11792.3|11812|11794|11805|11787|0
1670321700000|2022-12-06 10:15:00|11810.2|11792.2|11805.7|11787.7|11814.4|11796.4|11803.2|11785.2|0
1670322000000|2022-12-06 10:20:00|11805.4|11787.4|11803.2|11785.2|11806|11788|11800.2|11782.2|0
1670322300000|2022-12-06 10:25:00|11802.7|11784.7|11788.3|11770.3|11804.2|11786.2|11785.7|11767.7|0
1670322600000|2022-12-06 10:30:00|11788.2|11770.2|11797.9|11779.9|11798.9|11780.9|11783.3|11765.3|0
1670322900000|2022-12-06 10:35:00|11797.7|11779.7|11801.9|11783.9|11801.9|11783.9|11792|11774|0
1670323200000|2022-12-06 10:40:00|11802|11784|11801.3|11783.3|11803.3|11785.3|11794.4|11776.4|0
1670323500000|2022-12-06 10:45:00|11801.7|11783.7|11802.8|11784.8|11804.4|11786.4|11800|11782|0
1670323800000|2022-12-06 10:50:00|11802.5|11784.5|11818.2|11800.2|11819.2|11801.2|11802.3|11784.3|0
1670324100000|2022-12-06 10:55:00|11818|11800|11810.5|11792.5|11819.4|11801.4|11810.2|11792.2|0
1670324400000|2022-12-06 11:00:00|11810.9|11792.9|11808.7|11790.7|11813.5|11795.5|11807.5|11789.5|0
1670324700000|2022-12-06 11:05:00|11808.8|11790.8|11807.7|11789.7|11813.4|11795.4|11806.4|11788.4|0
1670325000000|2022-12-06 11:10:00|11806.8|11788.8|11798.8|11780.8|11807.4|11789.4|11798.4|11780.4|0
1670325300000|2022-12-06 11:15:00|11798.7|11780.7|11803.8|11785.8|11805|11787|11798|11780|0
1670325600000|2022-12-06 11:20:00|11803.5|11785.5|11805.4|11787.4|11809.7|11791.7|11801.5|11783.5|0
1670325900000|2022-12-06 11:25:00|11805.5|11787.5|11810.4|11792.4|11811|11793|11803.4|11785.4|0
1670326200000|2022-12-06 11:30:00|11810.7|11792.7|11820|11802|11820.3|11802.3|11809.2|11791.2|0
1670326500000|2022-12-06 11:35:00|11820.2|11802.2|11815.7|11797.7|11822|11804|11812.2|11794.2|0
1670326800000|2022-12-06 11:40:00|11815.2|11797.2|11815.8|11797.8|11819.9|11801.9|11812.2|11794.2|0
1670327100000|2022-12-06 11:45:00|11815.9|11797.9|11816.7|11798.7|11818.8|11800.8|11812.2|11794.2|0
1670327400000|2022-12-06 11:50:00|11816.3|11798.3|11815.8|11797.8|11817|11799|11810.7|11792.7|0
1670327700000|2022-12-06 11:55:00|11815.9|11797.9|11823|11805|11825.8|11807.8|11815.3|11797.3|0
1670328000000|2022-12-06 12:00:00|11822.5|11804.5|11826.3|11808.3|11827.7|11809.7|11819.5|11801.5|0
1670328300000|2022-12-06 12:05:00|11826.4|11808.4|11829.5|11811.5|11831.4|11813.4|11826|11808|0
1670328600000|2022-12-06 12:10:00|11830.3|11812.3|11834.9|11816.9|11837|11819|11829.7|11811.7|0
1670328900000|2022-12-06 12:15:00|11835.4|11817.4|11829.2|11811.2|11839.2|11821.2|11829.2|11811.2|0
1670329200000|2022-12-06 12:20:00|11830.2|11812.2|11832|11814|11836.2|11818.2|11825.4|11807.4|0
1670329500000|2022-12-06 12:25:00|11830.9|11812.9|11835|11817|11838.4|11820.4|11826.8|11808.8|0
1670329800000|2022-12-06 12:30:00|11835.5|11817.5|11834.9|11816.9|11839.2|11821.2|11834.7|11816.7|0
1670330100000|2022-12-06 12:35:00|11835|11817|11832.8|11814.8|11835.9|11817.9|11829.2|11811.2|0
1670330400000|2022-12-06 12:40:00|11832.7|11814.7|11821.8|11803.8|11834.4|11816.4|11820.5|11802.5|0
1670330700000|2022-12-06 12:45:00|11821.7|11803.7|11817.5|11799.5|11823.8|11805.8|11815.3|11797.3|0
1670331000000|2022-12-06 12:50:00|11817.9|11799.9|11822|11804|11824.3|11806.3|11816.3|11798.3|0
1670331300000|2022-12-06 12:55:00|11821.8|11803.8|11814.5|11796.5|11824.7|11806.7|11813.9|11795.9|0
1670331600000|2022-12-06 13:00:00|11814.7|11796.7|11810.7|11792.7|11816.4|11798.4|11807.3|11789.3|0
1670331900000|2022-12-06 13:05:00|11810.9|11792.9|11793.9|11775.9|11811.2|11793.2|11791.9|11773.9|0
1670332200000|2022-12-06 13:10:00|11793.4|11775.4|11787.7|11769.7|11796.7|11778.7|11783.4|11765.4|0
1670332500000|2022-12-06 13:15:00|11787.5|11769.5|11807|11789|11807.9|11789.9|11787.5|11769.5|0
1670332800000|2022-12-06 13:20:00|11807.9|11789.9|11818.9|11800.9|11819.7|11801.7|11807.9|11789.9|0
1670333100000|2022-12-06 13:25:00|11819.4|11801.4|11818.4|11800.4|11820.2|11802.2|11813.7|11795.7|0
1670333400000|2022-12-06 13:30:00|11817.8|11799.8|11819.4|11801.4|11826.4|11808.4|11813.2|11795.2|0
1670333700000|2022-12-06 13:35:00|11819.8|11801.8|11812.7|11794.7|11826.2|11808.2|11811.3|11793.3|0
1670334000000|2022-12-06 13:40:00|11813|11795|11809.8|11791.8|11816.3|11798.3|11807.9|11789.9|0
1670334300000|2022-12-06 13:45:00|11809.9|11791.9|11792.7|11774.7|11814.4|11796.4|11792.4|11774.4|0
1670334600000|2022-12-06 13:50:00|11792.8|11774.8|11802.9|11784.9|11804.4|11786.4|11790.9|11772.9|0
1670334900000|2022-12-06 13:55:00|11802.5|11784.5|11814.3|11796.3|11815.3|11797.3|11802.5|11784.5|0
1670335200000|2022-12-06 14:00:00|11815.2|11797.2|11810.8|11792.8|11818.4|11800.4|11808.9|11790.9|0
1670335500000|2022-12-06 14:05:00|11810.7|11792.7|11811.3|11793.3|11813.4|11795.4|11808.4|11790.4|0
1670335800000|2022-12-06 14:10:00|11811.7|11793.7|11817.4|11799.4|11817.4|11799.4|11802|11784|0
1670336100000|2022-12-06 14:15:00|11816.9|11798.9|11807.3|11789.3|11823.2|11805.2|11806|11788|0
1670336400000|2022-12-06 14:20:00|11806.9|11788.9|11803.4|11785.4|11812.7|11794.7|11803.4|11785.4|0
1670336700000|2022-12-06 14:25:00|11801.9|11783.9|11792.4|11774.4|11804.9|11786.9|11790.7|11772.7|0
1670337000000|2022-12-06 14:30:00|11792.7|11774.7|11765.4|11747.4|11798.3|11780.3|11762.8|11744.8|0
1670337300000|2022-12-06 14:35:00|11763.2|11745.2|11757.4|11739.4|11778.3|11760.3|11756|11738|0
1670337600000|2022-12-06 14:40:00|11755.9|11737.9|11717.4|11699.4|11760.8|11742.8|11717.3|11699.3|0
1670337900000|2022-12-06 14:45:00|11715.2|11697.2|11723.7|11705.7|11728.4|11710.4|11698.9|11680.9|0
1670338200000|2022-12-06 14:50:00|11721.9|11703.9|11690|11672|11724.5|11706.5|11689.7|11671.7|0
1670338500000|2022-12-06 14:55:00|11689.7|11671.7|11657.9|11639.9|11697.3|11679.3|11657.9|11639.9|0
1670338800000|2022-12-06 15:00:00|11656.5|11638.5|11643.4|11625.4|11668.2|11650.2|11637.2|11619.2|0
1670339100000|2022-12-06 15:05:00|11642.9|11624.9|11624.3|11606.3|11649.2|11631.2|11604.8|11586.8|0
1670339400000|2022-12-06 15:10:00|11625.2|11607.2|11628.2|11610.2|11630|11612|11617.7|11599.7|0
1670339700000|2022-12-06 15:15:00|11626.5|11608.5|11632.6|11614.6|11633.7|11615.7|11615.7|11597.7|0
1670340000000|2022-12-06 15:20:00|11632.2|11614.2|11644|11626|11645.7|11627.7|11626.4|11608.4|0
1670340300000|2022-12-06 15:25:00|11644.2|11626.2|11625|11607|11649.2|11631.2|11620.7|11602.7|0
1670340600000|2022-12-06 15:30:00|11624.1|11606.1|11629.5|11611.5|11638.7|11620.7|11620.1|11602.1|0
1670340900000|2022-12-06 15:35:00|11628.7|11610.7|11606.2|11588.2|11638|11620|11602.1|11584.1|0
1670341200000|2022-12-06 15:40:00|11606.5|11588.5|11622.2|11604.2|11623.1|11605.1|11584.5|11566.5|0
1670341500000|2022-12-06 15:45:00|11622.5|11604.5|11624.1|11606.1|11633|11615|11620.9|11602.9|0
1670341800000|2022-12-06 15:50:00|11623|11605|11612.4|11594.4|11634.2|11616.2|11611.6|11593.6|0
1670342100000|2022-12-06 15:55:00|11612|11594|11607|11589|11619.5|11601.5|11602.4|11584.4|0
1670342400000|2022-12-06 16:00:00|11606.9|11588.9|11600.4|11582.4|11616.6|11598.6|11599|11581|0
1670342700000|2022-12-06 16:05:00|11601.7|11583.7|11603.2|11585.2|11618.4|11600.4|11597.5|11579.5|0
1670343000000|2022-12-06 16:10:00|11604.5|11586.5|11609.7|11591.7|11626.5|11608.5|11601.7|11583.7|0
1670343300000|2022-12-06 16:15:00|11608.6|11590.6|11610|11592|11611.2|11593.2|11586.7|11568.7|0
1670343600000|2022-12-06 16:20:00|11611.2|11593.2|11631.7|11613.7|11633|11615|11610.7|11592.7|0
1670343900000|2022-12-06 16:25:00|11630.5|11612.5|11627.6|11609.6|11634.5|11616.5|11619.2|11601.2|0
1670344200000|2022-12-06 16:30:00|11628.2|11610.2|11623.7|11605.7|11639.5|11621.5|11620.9|11602.9|0
1670344500000|2022-12-06 16:35:00|11625|11607|11616|11598|11636.5|11618.5|11612|11594|0
1670344800000|2022-12-06 16:40:00|11616.7|11598.7|11626.7|11608.7|11627.5|11609.5|11608.5|11590.5|0
1670345100000|2022-12-06 16:45:00|11626|11608|11628.2|11610.2|11637|11619|11625.1|11607.1|0
1670345400000|2022-12-06 16:50:00|11628.5|11610.5|11610|11592|11634|11616|11609.2|11591.2|0
1670345700000|2022-12-06 16:55:00|11611|11593|11611.2|11593.2|11629.9|11611.9|11602.9|11584.9|0
1670346000000|2022-12-06 17:00:00|11612.5|11594.5|11622.1|11604.1|11628.5|11610.5|11610.5|11592.5|0
1670346300000|2022-12-06 17:05:00|11621.7|11603.7|11618.5|11600.5|11628.9|11610.9|11613.1|11595.1|0
1670346600000|2022-12-06 17:10:00|11619.1|11601.1|11609.4|11591.4|11619.7|11601.7|11607|11589|0
1670346900000|2022-12-06 17:15:00|11610.1|11592.1|11572|11554|11612|11594|11571|11553|0
1670347200000|2022-12-06 17:20:00|11571.7|11553.7|11591.5|11573.5|11595.4|11577.4|11571.5|11553.5|0
1670347500000|2022-12-06 17:25:00|11594.2|11576.2|11594.5|11576.5|11602.9|11584.9|11590.2|11572.2|0
1670347800000|2022-12-06 17:30:00|11594.2|11576.2|11604.7|11586.7|11606.5|11588.5|11590.1|11572.1|0
1670348100000|2022-12-06 17:35:00|11605.1|11587.1|11593.2|11575.2|11605.1|11587.1|11589.1|11571.1|0
1670348400000|2022-12-06 17:40:00|11594.2|11576.2|11594.7|11576.7|11597.6|11579.6|11586.4|11568.4|0
1670348700000|2022-12-06 17:45:00|11593.9|11575.9|11595.9|11577.9|11597|11579|11586.1|11568.1|0
1670349000000|2022-12-06 17:50:00|11595.4|11577.4|11592|11574|11598.6|11580.6|11583.6|11565.6|0
1670349300000|2022-12-06 17:55:00|11592.1|11574.1|11583.1|11565.1|11594.9|11576.9|11577.6|11559.6|0
1670349600000|2022-12-06 18:00:00|11582.5|11564.5|11582.7|11564.7|11597.1|11579.1|11576.7|11558.7|0
1670349900000|2022-12-06 18:05:00|11582.9|11564.9|11557.7|11539.7|11584.4|11566.4|11557.7|11539.7|0
1670350200000|2022-12-06 18:10:00|11559.1|11541.1|11570.6|11552.6|11571|11553|11557.7|11539.7|0
1670350500000|2022-12-06 18:15:00|11569.5|11551.5|11570.9|11552.9|11578.4|11560.4|11567.1|11549.1|0
1670350800000|2022-12-06 18:20:00|11571.9|11553.9|11560.5|11542.5|11575.9|11557.9|11558.9|11540.9|0
1670351100000|2022-12-06 18:25:00|11560.1|11542.1|11555.5|11537.5|11563.1|11545.1|11552.6|11534.6|0
1670351400000|2022-12-06 18:30:00|11554.9|11536.9|11553.7|11535.7|11562.2|11544.2|11539.2|11521.2|0
1670351700000|2022-12-06 18:35:00|11553|11535|11556.6|11538.6|11559.7|11541.7|11551.1|11533.1|0
1670352000000|2022-12-06 18:40:00|11557.1|11539.1|11573.6|11555.6|11574.9|11556.9|11557.1|11539.1|0
1670352300000|2022-12-06 18:45:00|11574.2|11556.2|11576.1|11558.1|11582|11564|11570.1|11552.1|0
1670352600000|2022-12-06 18:50:00|11575.5|11557.5|11568.5|11550.5|11578.6|11560.6|11566.6|11548.6|0
1670352900000|2022-12-06 18:55:00|11568.1|11550.1|11567.6|11549.6|11570.5|11552.5|11560.5|11542.5|0
1670353200000|2022-12-06 19:00:00|11568.2|11550.2|11551.4|11533.4|11569.1|11551.1|11548.7|11530.7|0
1670353500000|2022-12-06 19:05:00|11550.9|11532.9|11545|11527|11554.2|11536.2|11538|11520|0
1670353800000|2022-12-06 19:10:00|11543.6|11525.6|11543.4|11525.4|11549.1|11531.1|11534.4|11516.4|0
1670354100000|2022-12-06 19:15:00|11542|11524|11539.4|11521.4|11552.9|11534.9|11534.4|11516.4|0
1670354400000|2022-12-06 19:20:00|11539.6|11521.6|11533.6|11515.6|11541.4|11523.4|11525.6|11507.6|0
1670354700000|2022-12-06 19:25:00|11532|11514|11513.2|11495.2|11532|11514|11513.1|11495.1|0
1670355000000|2022-12-06 19:30:00|11513.1|11495.1|11505.1|11487.1|11519.4|11501.4|11501|11483|0
1670355300000|2022-12-06 19:35:00|11504|11486|11511|11493|11511.9|11493.9|11498.2|11480.2|0
1670355600000|2022-12-06 19:40:00|11510.1|11492.1|11526.6|11508.6|11530.9|11512.9|11510.1|11492.1|0
1670355900000|2022-12-06 19:45:00|11525.6|11507.6|11524.4|11506.4|11529.4|11511.4|11518.6|11500.6|0
1670356200000|2022-12-06 19:50:00|11523|11505|11538.6|11520.6|11541.6|11523.6|11520.6|11502.6|0
1670356500000|2022-12-06 19:55:00|11539.4|11521.4|11529.4|11511.4|11540.9|11522.9|11529.4|11511.4|0
1670356800000|2022-12-06 20:00:00|11531|11513|11547|11529|11558.7|11540.7|11529.5|11511.5|0
1670357100000|2022-12-06 20:05:00|11546.9|11528.9|11539.1|11521.1|11556.1|11538.1|11538.7|11520.7|0
1670357400000|2022-12-06 20:10:00|11539.9|11521.9|11527.6|11509.6|11541|11523|11525.7|11507.7|0
1670357700000|2022-12-06 20:15:00|11529|11511|11505.9|11487.9|11534.4|11516.4|11504.6|11486.6|0
1670358000000|2022-12-06 20:20:00|11506.3|11488.3|11515.2|11497.2|11520.6|11502.6|11501.9|11483.9|0
1670358300000|2022-12-06 20:25:00|11514.2|11496.2|11505.8|11487.8|11519.1|11501.1|11500.2|11482.2|0
1670358600000|2022-12-06 20:30:00|11505.7|11487.7|11522.4|11504.4|11533.9|11515.9|11505.1|11487.1|0
1670358900000|2022-12-06 20:35:00|11522.7|11504.7|11537.2|11519.2|11538.2|11520.2|11519.7|11501.7|0
1670359200000|2022-12-06 20:40:00|11536.3|11518.3|11553.2|11535.2|11561.9|11543.9|11527.7|11509.7|0
1670359500000|2022-12-06 20:45:00|11553.9|11535.9|11569.2|11551.2|11572.4|11554.4|11553.2|11535.2|0
1670359800000|2022-12-06 20:50:00|11570.3|11552.3|11560.3|11542.3|11573.9|11555.9|11555.4|11537.4|0
1670360100000|2022-12-06 20:55:00|11560.4|11542.4|11558.7|11540.7|11568.9|11550.9|11546.2|11528.2|0
1670360400000|2022-12-06 21:00:00|11558.1|11540.1|11552.4|11534.4|11564.3|11546.3|11549.4|11531.4|0
1670360700000|2022-12-06 21:05:00|11552.3|11534.3|11560.6|11542.6|11562.4|11544.4|11552.3|11534.3|0
1670361000000|2022-12-06 21:10:00|11560.7|11542.7|11556.4|11538.4|11567.1|11549.1|11555.2|11537.2|0
1670361300000|2022-12-06 21:15:00|11556.3|11538.3|11558.4|11540.4|11558.8|11540.8|11556.2|11538.2|0
1670361600000|2022-12-06 21:20:00|11558.6|11540.6|11556.2|11538.2|11558.6|11540.6|11555.1|11537.1|0
1670361900000|2022-12-06 21:25:00|11556.4|11538.4|11556.2|11538.2|11559.3|11541.3|11555.6|11537.6|0
1670362200000|2022-12-06 21:30:00|11556.3|11538.3|11556.1|11538.1|11557.7|11539.7|11552.4|11534.4|0
1670362500000|2022-12-06 21:35:00|11556.2|11538.2|11555.7|11537.7|11556.7|11538.7|11553.7|11535.7|0
1670362800000|2022-12-06 21:40:00|11555.8|11537.8|11559.1|11541.1|11559.3|11541.3|11555.2|11537.2|0
1670363100000|2022-12-06 21:45:00|11558.9|11540.9|11563.6|11545.6|11563.7|11545.7|11558.9|11540.9|0
1670363400000|2022-12-06 21:50:00|11563.4|11545.4|11560.7|11542.7|11563.8|11545.8|11559.2|11541.2|0
1670363700000|2022-12-06 21:55:00|11560.6|11542.6|11562.3|11544.3|11564.7|11546.7|11560.6|11542.6|0
1670364000000|2022-12-06 22:00:00|11562.6|11544.6|11562.8|11544.8|11563.2|11545.2|11562.5|11544.5|0
1670364300000|2022-12-06 22:05:00|11563|11545|11561.6|11543.6|11563.3|11545.3|11560.6|11542.6|0
1670364600000|2022-12-06 22:10:00|11561.4|11543.4|11559.3|11541.3|11561.4|11543.4|11559.2|11541.2|0
1670364900000|2022-12-06 22:15:00|11559.5|11541.5|11561.7|11543.7|11561.7|11543.7|11559.4|11541.4|0
1670365200000|2022-12-06 22:20:00|11561.5|11543.5|11562|11544|11562|11544|11560.5|11542.5|0
1670365500000|2022-12-06 22:25:00|11562.1|11544.1|11561.1|11543.1|11562.6|11544.6|11560.9|11542.9|0
1670365800000|2022-12-06 22:30:00|11560.6|11542.6|11560.1|11542.1|11560.6|11542.6|11560.1|11542.1|0
1670366100000|2022-12-06 22:35:00|11560.6|11542.6|11560.9|11542.9|11561.6|11543.6|11560.3|11542.3|0
1670366400000|2022-12-06 22:40:00|11561|11543|11561.6|11543.6|11561.6|11543.6|11560.9|11542.9|0
1670366700000|2022-12-06 22:45:00|11561.3|11543.3|11561.7|11543.7|11561.7|11543.7|11561.2|11543.2|0
1670367000000|2022-12-06 22:50:00|11561.6|11543.6|11560.8|11542.8|11561.7|11543.7|11560.7|11542.7|0
1670367300000|2022-12-06 22:55:00|11560.6|11542.6|11563.2|11545.2|11563.2|11545.2|11560.5|11542.5|0
1670367600000|2022-12-06 23:00:00|11561.4|11543.4|11567.9|11549.9|11568.7|11550.7|11561.4|11543.4|0
1670367900000|2022-12-06 23:05:00|11567.8|11549.8|11567.8|11549.8|11570.4|11552.4|11565.7|11547.7|0
1670368200000|2022-12-06 23:10:00|11568.7|11550.7|11569.4|11551.4|11569.8|11551.8|11567.1|11549.1|0
1670368500000|2022-12-06 23:15:00|11569.3|11551.3|11568.3|11550.3|11569.3|11551.3|11564.7|11546.7|0
1670368800000|2022-12-06 23:20:00|11568.7|11550.7|11568.4|11550.4|11570.2|11552.2|11565.7|11547.7|0
1670369100000|2022-12-06 23:25:00|11568.2|11550.2|11569.3|11551.3|11570.7|11552.7|11567.2|11549.2|0
1670369400000|2022-12-06 23:30:00|11569.4|11551.4|11570.6|11552.6|11571.6|11553.6|11567.6|11549.6|0
1670369700000|2022-12-06 23:35:00|11570.2|11552.2|11575.7|11557.7|11576.2|11558.2|11568.2|11550.2|0
1670370000000|2022-12-06 23:40:00|11575.3|11557.3|11574.3|11556.3|11577.6|11559.6|11573.7|11555.7|0
1670370300000|2022-12-06 23:45:00|11574.4|11556.4|11573.2|11555.2|11575.9|11557.9|11571.6|11553.6|0
1670370600000|2022-12-06 23:50:00|11572.9|11554.9|11577.3|11559.3|11577.3|11559.3|11572.4|11554.4|0
1670370900000|2022-12-06 23:55:00|11577.2|11559.2|11573.9|11555.9|11577.3|11559.3|11573.6|11555.6|0
1670371200000|2022-12-07 00:00:00|11574.4|11556.4|11581.9|11563.9|11582.1|11564.1|11573.6|11555.6|0
1670371500000|2022-12-07 00:05:00|11582.1|11564.1|11580.8|11562.8|11582.4|11564.4|11577.7|11559.7|0
1670371800000|2022-12-07 00:10:00|11580.7|11562.7|11581.7|11563.7|11583.3|11565.3|11579.4|11561.4|0
1670372100000|2022-12-07 00:15:00|11581.4|11563.4|11578.7|11560.7|11583.2|11565.2|11577.2|11559.2|0
1670372400000|2022-12-07 00:20:00|11578.6|11560.6|11580.1|11562.1|11583.1|11565.1|11578.2|11560.2|0
1670372700000|2022-12-07 00:25:00|11580.2|11562.2|11577.9|11559.9|11580.9|11562.9|11577.8|11559.8|0
1670373000000|2022-12-07 00:30:00|11578.3|11560.3|11578.9|11560.9|11579.6|11561.6|11576.9|11558.9|0
1670373300000|2022-12-07 00:35:00|11578.7|11560.7|11576.6|11558.6|11580.2|11562.2|11576.1|11558.1|0
1670373600000|2022-12-07 00:40:00|11576.7|11558.7|11575.2|11557.2|11577.8|11559.8|11575.1|11557.1|0
1670373900000|2022-12-07 00:45:00|11575.8|11557.8|11570.7|11552.7|11577.9|11559.9|11570.7|11552.7|0
1670374200000|2022-12-07 00:50:00|11570.9|11552.9|11571.2|11553.2|11572.2|11554.2|11569.8|11551.8|0
1670374500000|2022-12-07 00:55:00|11571.4|11553.4|11567.7|11549.7|11574.3|11556.3|11567.7|11549.7|0
1670374800000|2022-12-07 01:00:00|11568.4|11550.4|11568.6|11550.6|11571.7|11553.7|11563.7|11545.7|0
1670375100000|2022-12-07 01:05:00|11568.4|11550.4|11564.7|11546.7|11571.6|11553.6|11562.1|11544.1|0
1670375400000|2022-12-07 01:10:00|11564.8|11546.8|11569.6|11551.6|11572.4|11554.4|11564.6|11546.6|0
1670375700000|2022-12-07 01:15:00|11569.9|11551.9|11571.2|11553.2|11573.1|11555.1|11569.4|11551.4|0
1670376000000|2022-12-07 01:20:00|11571.1|11553.1|11572.2|11554.2|11575.9|11557.9|11571.1|11553.1|0
1670376300000|2022-12-07 01:25:00|11572.8|11554.8|11569.6|11551.6|11572.8|11554.8|11567.7|11549.7|0
1670376600000|2022-12-07 01:30:00|11569.7|11551.7|11572.2|11554.2|11578.1|11560.1|11569.7|11551.7|0
1670376900000|2022-12-07 01:35:00|11572.1|11554.1|11576.4|11558.4|11578.8|11560.8|11571.9|11553.9|0
1670377200000|2022-12-07 01:40:00|11576.2|11558.2|11583.7|11565.7|11586.2|11568.2|11574.7|11556.7|0
1670377500000|2022-12-07 01:45:00|11582.9|11564.9|11582.4|11564.4|11583.6|11565.6|11578.7|11560.7|0
1670377800000|2022-12-07 01:50:00|11582.6|11564.6|11587.2|11569.2|11587.3|11569.3|11582.3|11564.3|0
1670378100000|2022-12-07 01:55:00|11587.4|11569.4|11586.4|11568.4|11591.2|11573.2|11585.8|11567.8|0
1670378400000|2022-12-07 02:00:00|11585.8|11567.8|11587.1|11569.1|11587.2|11569.2|11583.2|11565.2|0
1670378700000|2022-12-07 02:05:00|11587.2|11569.2|11585.1|11567.1|11590.7|11572.7|11585.1|11567.1|0
1670379000000|2022-12-07 02:10:00|11584.7|11566.7|11582.8|11564.8|11586.6|11568.6|11582.8|11564.8|0
1670379300000|2022-12-07 02:15:00|11582.7|11564.7|11586.1|11568.1|11586.4|11568.4|11582.7|11564.7|0
1670379600000|2022-12-07 02:20:00|11585.9|11567.9|11584.2|11566.2|11587.6|11569.6|11583.2|11565.2|0
1670379900000|2022-12-07 02:25:00|11584.3|11566.3|11587.6|11569.6|11588.2|11570.2|11581.4|11563.4|0
1670380200000|2022-12-07 02:30:00|11587.7|11569.7|11585.1|11567.1|11589.9|11571.9|11582.9|11564.9|0
1670380500000|2022-12-07 02:35:00|11585.3|11567.3|11590.2|11572.2|11590.6|11572.6|11585.1|11567.1|0
1670380800000|2022-12-07 02:40:00|11590.1|11572.1|11588.1|11570.1|11590.7|11572.7|11586.7|11568.7|0
1670381100000|2022-12-07 02:45:00|11587.8|11569.8|11587.4|11569.4|11588.6|11570.6|11584.7|11566.7|0
1670381400000|2022-12-07 02:50:00|11587.3|11569.3|11586.2|11568.2|11588.6|11570.6|11585.7|11567.7|0
1670381700000|2022-12-07 02:55:00|11585.6|11567.6|11584.9|11566.9|11586.4|11568.4|11582.8|11564.8|0
1670382000000|2022-12-07 03:00:00|11584.6|11566.6|11581.1|11563.1|11585.2|11567.2|11579.4|11561.4|0
1670382300000|2022-12-07 03:05:00|11580.7|11562.7|11579.2|11561.2|11581.9|11563.9|11577.6|11559.6|0
1670382600000|2022-12-07 03:10:00|11579.7|11561.7|11578.8|11560.8|11580.8|11562.8|11578.7|11560.7|0
1670382900000|2022-12-07 03:15:00|11578.7|11560.7|11579.4|11561.4|11581.9|11563.9|11577.7|11559.7|0
1670383200000|2022-12-07 03:20:00|11579.3|11561.3|11579.2|11561.2|11583.2|11565.2|11578.9|11560.9|0
1670383500000|2022-12-07 03:25:00|11579.3|11561.3|11575.1|11557.1|11579.4|11561.4|11574.7|11556.7|0
1670383800000|2022-12-07 03:30:00|11575.3|11557.3|11578.3|11560.3|11579.4|11561.4|11575.3|11557.3|0
1670384100000|2022-12-07 03:35:00|11577.9|11559.9|11575.3|11557.3|11578.4|11560.4|11574.9|11556.9|0
1670384400000|2022-12-07 03:40:00|11575.1|11557.1|11576.7|11558.7|11577.6|11559.6|11575.1|11557.1|0
1670384700000|2022-12-07 03:45:00|11576.8|11558.8|11584.6|11566.6|11584.7|11566.7|11576.3|11558.3|0
1670385000000|2022-12-07 03:50:00|11584.7|11566.7|11586.1|11568.1|11587.9|11569.9|11583.7|11565.7|0
1670385300000|2022-12-07 03:55:00|11586.3|11568.3|11589.2|11571.2|11590.3|11572.3|11586.1|11568.1|0
1670385600000|2022-12-07 04:00:00|11588.7|11570.7|11587.6|11569.6|11588.7|11570.7|11586.4|11568.4|0
1670385900000|2022-12-07 04:05:00|11587.4|11569.4|11589.7|11571.7|11589.9|11571.9|11587.1|11569.1|0
1670386200000|2022-12-07 04:10:00|11589.6|11571.6|11589.1|11571.1|11590.7|11572.7|11587.8|11569.8|0
1670386500000|2022-12-07 04:15:00|11589.2|11571.2|11586.7|11568.7|11589.4|11571.4|11586.3|11568.3|0
1670386800000|2022-12-07 04:20:00|11586.6|11568.6|11588.3|11570.3|11589.9|11571.9|11586.6|11568.6|0
1670387100000|2022-12-07 04:25:00|11588.8|11570.8|11586.2|11568.2|11588.8|11570.8|11585.7|11567.7|0
1670387400000|2022-12-07 04:30:00|11586.6|11568.6|11585.2|11567.2|11587.3|11569.3|11583.4|11565.4|0
1670387700000|2022-12-07 04:35:00|11585.1|11567.1|11584.1|11566.1|11585.2|11567.2|11583.2|11565.2|0
1670388000000|2022-12-07 04:40:00|11584.2|11566.2|11585.7|11567.7|11585.8|11567.8|11583.7|11565.7|0
1670388300000|2022-12-07 04:45:00|11585.8|11567.8|11582.4|11564.4|11586.9|11568.9|11582.2|11564.2|0
1670388600000|2022-12-07 04:50:00|11582.7|11564.7|11585.2|11567.2|11586.6|11568.6|11582.3|11564.3|0
1670388900000|2022-12-07 04:55:00|11585.1|11567.1|11584.6|11566.6|11587.3|11569.3|11584.2|11566.2|0
1670389200000|2022-12-07 05:00:00|11584.7|11566.7|11586.1|11568.1|11587.8|11569.8|11583.4|11565.4|0
1670389500000|2022-12-07 05:05:00|11586.3|11568.3|11582.8|11564.8|11587.9|11569.9|11582.7|11564.7|0
1670389800000|2022-12-07 05:10:00|11583.6|11565.6|11585.8|11567.8|11586.9|11568.9|11582.7|11564.7|0
1670390100000|2022-12-07 05:15:00|11585.9|11567.9|11586.9|11568.9|11588.2|11570.2|11585.2|11567.2|0
1670390400000|2022-12-07 05:20:00|11586.7|11568.7|11582.1|11564.1|11586.7|11568.7|11580.7|11562.7|0
1670390700000|2022-12-07 05:25:00|11581.9|11563.9|11583.8|11565.8|11588.1|11570.1|11581.2|11563.2|0
1670391000000|2022-12-07 05:30:00|11583.7|11565.7|11586.6|11568.6|11587.4|11569.4|11583.4|11565.4|0
1670391300000|2022-12-07 05:35:00|11586.4|11568.4|11583.6|11565.6|11587.6|11569.6|11582.7|11564.7|0
1670391600000|2022-12-07 05:40:00|11583.7|11565.7|11582.1|11564.1|11584.7|11566.7|11581.4|11563.4|0
1670391900000|2022-12-07 05:45:00|11582.2|11564.2|11580.9|11562.9|11584.2|11566.2|11579.9|11561.9|0
1670392200000|2022-12-07 05:50:00|11580.7|11562.7|11571.4|11553.4|11581.1|11563.1|11570.2|11552.2|0
1670392500000|2022-12-07 05:55:00|11571.1|11553.1|11572.3|11554.3|11575.2|11557.2|11568.9|11550.9|0
1670392800000|2022-12-07 06:00:00|11572.8|11554.8|11566.4|11548.4|11574.3|11556.3|11566.2|11548.2|0
1670393100000|2022-12-07 06:05:00|11566.2|11548.2|11557.9|11539.9|11566.4|11548.4|11557.2|11539.2|0
1670393400000|2022-12-07 06:10:00|11557.7|11539.7|11557.9|11539.9|11558.6|11540.6|11549.7|11531.7|0
1670393700000|2022-12-07 06:15:00|11558.2|11540.2|11560.9|11542.9|11561.1|11543.1|11555.7|11537.7|0
1670394000000|2022-12-07 06:20:00|11560.6|11542.6|11562.8|11544.8|11563.9|11545.9|11560.3|11542.3|0
1670394300000|2022-12-07 06:25:00|11562.9|11544.9|11562.7|11544.7|11564.4|11546.4|11560.4|11542.4|0
1670394600000|2022-12-07 06:30:00|11562.8|11544.8|11565.4|11547.4|11565.9|11547.9|11559.9|11541.9|0
1670394900000|2022-12-07 06:35:00|11565.6|11547.6|11566.7|11548.7|11567.7|11549.7|11564.4|11546.4|0
1670395200000|2022-12-07 06:40:00|11566.8|11548.8|11564.7|11546.7|11567.1|11549.1|11563.9|11545.9|0
1670395500000|2022-12-07 06:45:00|11564.4|11546.4|11563.1|11545.1|11565.2|11547.2|11560.9|11542.9|0
1670395800000|2022-12-07 06:50:00|11563.2|11545.2|11561.9|11543.9|11563.2|11545.2|11559.7|11541.7|0
1670396100000|2022-12-07 06:55:00|11562.2|11544.2|11558.4|11540.4|11562.6|11544.6|11556.6|11538.6|0
1670396400000|2022-12-07 07:00:00|11557.9|11539.9|11578.7|11560.7|11580.9|11562.9|11557.9|11539.9|0
1670396700000|2022-12-07 07:05:00|11578.8|11560.8|11569.6|11551.6|11579.7|11561.7|11569.2|11551.2|0
1670397000000|2022-12-07 07:10:00|11569.4|11551.4|11545.1|11527.1|11571.9|11553.9|11543.3|11525.3|0
1670397300000|2022-12-07 07:15:00|11545.6|11527.6|11554.1|11536.1|11557.1|11539.1|11542.7|11524.7|0
1670397600000|2022-12-07 07:20:00|11554.3|11536.3|11558.2|11540.2|11561.3|11543.3|11552.2|11534.2|0
1670397900000|2022-12-07 07:25:00|11558.1|11540.1|11567.1|11549.1|11569.2|11551.2|11554.2|11536.2|0
1670398200000|2022-12-07 07:30:00|11566.9|11548.9|11569.8|11551.8|11570.9|11552.9|11561.9|11543.9|0
1670398500000|2022-12-07 07:35:00|11570.7|11552.7|11564.3|11546.3|11573.8|11555.8|11562.2|11544.2|0
1670398800000|2022-12-07 07:40:00|11563.9|11545.9|11557.8|11539.8|11567.3|11549.3|11555.9|11537.9|0
1670399100000|2022-12-07 07:45:00|11557.7|11539.7|11561.4|11543.4|11564.2|11546.2|11557.2|11539.2|0
1670399400000|2022-12-07 07:50:00|11562.4|11544.4|11548.6|11530.6|11563.1|11545.1|11544.3|11526.3|0
1670399700000|2022-12-07 07:55:00|11548.9|11530.9|11550.8|11532.8|11555.8|11537.8|11548.4|11530.4|0
1670400000000|2022-12-07 08:00:00|11550.3|11532.3|11561.2|11543.2|11565.9|11547.9|11546.3|11528.3|0
1670400300000|2022-12-07 08:05:00|11561.6|11543.6|11547.3|11529.3|11567.6|11549.6|11547.3|11529.3|0
1670400600000|2022-12-07 08:10:00|11547.1|11529.1|11554.6|11536.6|11559.8|11541.8|11540.2|11522.2|0
1670400900000|2022-12-07 08:15:00|11555.3|11537.3|11561.3|11543.3|11565.7|11547.7|11554.6|11536.6|0
1670401200000|2022-12-07 08:20:00|11561.9|11543.9|11556.9|11538.9|11563.8|11545.8|11551.7|11533.7|0
1670401500000|2022-12-07 08:25:00|11557.1|11539.1|11562.6|11544.6|11566.8|11548.8|11551.3|11533.3|0
1670401800000|2022-12-07 08:30:00|11562.8|11544.8|11551.9|11533.9|11563.6|11545.6|11551.7|11533.7|0
1670402100000|2022-12-07 08:35:00|11551.6|11533.6|11548.7|11530.7|11556.2|11538.2|11546.8|11528.8|0
1670402400000|2022-12-07 08:40:00|11549.4|11531.4|11543.1|11525.1|11549.7|11531.7|11536.8|11518.8|0
1670402700000|2022-12-07 08:45:00|11542.3|11524.3|11552.4|11534.4|11553.9|11535.9|11537.8|11519.8|0
1670403000000|2022-12-07 08:50:00|11552.3|11534.3|11563.8|11545.8|11568.2|11550.2|11552.3|11534.3|0
1670403300000|2022-12-07 08:55:00|11563.7|11545.7|11562.7|11544.7|11566.4|11548.4|11558.7|11540.7|0
1670403600000|2022-12-07 09:00:00|11561.9|11543.9|11556.8|11538.8|11562.6|11544.6|11553.9|11535.9|0
1670403900000|2022-12-07 09:05:00|11556.4|11538.4|11549.7|11531.7|11562.1|11544.1|11545.9|11527.9|0
1670404200000|2022-12-07 09:10:00|11550.1|11532.1|11558.2|11540.2|11560.3|11542.3|11549.9|11531.9|0
1670404500000|2022-12-07 09:15:00|11558.6|11540.6|11549.8|11531.8|11561.7|11543.7|11549.7|11531.7|0
1670404800000|2022-12-07 09:20:00|11549.4|11531.4|11541.1|11523.1|11551.2|11533.2|11539.9|11521.9|0
1670405100000|2022-12-07 09:25:00|11540.8|11522.8|11544.8|11526.8|11545.6|11527.6|11540.8|11522.8|0
1670405400000|2022-12-07 09:30:00|11544.7|11526.7|11531.2|11513.2|11546.2|11528.2|11529.7|11511.7|0
1670405700000|2022-12-07 09:35:00|11531.6|11513.6|11525.6|11507.6|11533.6|11515.6|11522.2|11504.2|0
1670406000000|2022-12-07 09:40:00|11525.9|11507.9|11518.2|11500.2|11529.8|11511.8|11514.6|11496.6|0
1670406300000|2022-12-07 09:45:00|11518.9|11500.9|11515.6|11497.6|11521.4|11503.4|11507.9|11489.9|0
1670406600000|2022-12-07 09:50:00|11516.1|11498.1|11518.2|11500.2|11524.2|11506.2|11515.9|11497.9|0
1670406900000|2022-12-07 09:55:00|11518.6|11500.6|11521.7|11503.7|11527.4|11509.4|11518.6|11500.6|0
1670407200000|2022-12-07 10:00:00|11521.8|11503.8|11526.4|11508.4|11530.6|11512.6|11521.8|11503.8|0
1670407500000|2022-12-07 10:05:00|11526.1|11508.1|11524.1|11506.1|11529.7|11511.7|11522.9|11504.9|0
1670407800000|2022-12-07 10:10:00|11523.7|11505.7|11526.4|11508.4|11531.1|11513.1|11519.8|11501.8|0
1670408100000|2022-12-07 10:15:00|11526.3|11508.3|11529.7|11511.7|11531.6|11513.6|11526.1|11508.1|0
1670408400000|2022-12-07 10:20:00|11528.8|11510.8|11517.3|11499.3|11529.6|11511.6|11516.7|11498.7|0
1670408700000|2022-12-07 10:25:00|11517.1|11499.1|11515.8|11497.8|11518.4|11500.4|11513.2|11495.2|0
1670409000000|2022-12-07 10:30:00|11515.6|11497.6|11511.9|11493.9|11516.7|11498.7|11510.6|11492.6|0
1670409300000|2022-12-07 10:35:00|11514.3|11496.3|11515.6|11497.6|11521.2|11503.2|11512.8|11494.8|0
1670409600000|2022-12-07 10:40:00|11515.8|11497.8|11521.1|11503.1|11521.8|11503.8|11514.7|11496.7|0
1670409900000|2022-12-07 10:45:00|11523.3|11505.3|11524.8|11506.8|11524.8|11506.8|11517.8|11499.8|0
1670410200000|2022-12-07 10:50:00|11524.7|11506.7|11516.1|11498.1|11524.8|11506.8|11515.2|11497.2|0
1670410500000|2022-12-07 10:55:00|11516.2|11498.2|11528.2|11510.2|11528.2|11510.2|11515.9|11497.9|0
1670410800000|2022-12-07 11:00:00|11529.7|11511.7|11533.7|11515.7|11536.8|11518.8|11525.9|11507.9|0
1670411100000|2022-12-07 11:05:00|11533.4|11515.4|11532.7|11514.7|11535.9|11517.9|11531.7|11513.7|0
1670411400000|2022-12-07 11:10:00|11532.6|11514.6|11528.2|11510.2|11532.6|11514.6|11525.8|11507.8|0
1670411700000|2022-12-07 11:15:00|11527.9|11509.9|11525.3|11507.3|11532.2|11514.2|11522.3|11504.3|0
1670412000000|2022-12-07 11:20:00|11525.2|11507.2|11524.8|11506.8|11529.1|11511.1|11521.7|11503.7|0
1670412300000|2022-12-07 11:25:00|11524.2|11506.2|11518.2|11500.2|11530.7|11512.7|11515.7|11497.7|0
1670412600000|2022-12-07 11:30:00|11517.8|11499.8|11521.8|11503.8|11523.1|11505.1|11515.3|11497.3|0
1670412900000|2022-12-07 11:35:00|11521.7|11503.7|11527.1|11509.1|11527.1|11509.1|11520.7|11502.7|0
1670413200000|2022-12-07 11:40:00|11526.8|11508.8|11496.1|11478.1|11527.1|11509.1|11495.2|11477.2|0
1670413500000|2022-12-07 11:45:00|11494.1|11476.1|11483.8|11465.8|11494.4|11476.4|11477.1|11459.1|0
1670413800000|2022-12-07 11:50:00|11483.9|11465.9|11489.1|11471.1|11489.7|11471.7|11481.1|11463.1|0
1670414100000|2022-12-07 11:55:00|11489.3|11471.3|11490.8|11472.8|11493.4|11475.4|11484.4|11466.4|0
1670414400000|2022-12-07 12:00:00|11491.7|11473.7|11499.2|11481.2|11500.9|11482.9|11490.9|11472.9|0
1670414700000|2022-12-07 12:05:00|11499.1|11481.1|11486.1|11468.1|11499.1|11481.1|11485.7|11467.7|0
1670415000000|2022-12-07 12:10:00|11486.2|11468.2|11482.4|11464.4|11486.3|11468.3|11479.4|11461.4|0
1670415300000|2022-12-07 12:15:00|11482.3|11464.3|11473.1|11455.1|11482.9|11464.9|11473.1|11455.1|0
1670415600000|2022-12-07 12:20:00|11472.8|11454.8|11441.2|11423.2|11473.8|11455.8|11438.3|11420.3|0
1670415900000|2022-12-07 12:25:00|11441.1|11423.1|11435.1|11417.1|11446.3|11428.3|11427.6|11409.6|0
1670416200000|2022-12-07 12:30:00|11435.2|11417.2|11431.7|11413.7|11439.9|11421.9|11431.7|11413.7|0
1670416500000|2022-12-07 12:35:00|11429.8|11411.8|11433.4|11415.4|11435.7|11417.7|11419.1|11401.1|0
1670416800000|2022-12-07 12:40:00|11433.8|11415.8|11434.1|11416.1|11435.9|11417.9|11429.6|11411.6|0
1670417100000|2022-12-07 12:45:00|11433.9|11415.9|11440.7|11422.7|11442.6|11424.6|11431.4|11413.4|0
1670417400000|2022-12-07 12:50:00|11441.2|11423.2|11435.8|11417.8|11443.3|11425.3|11434.4|11416.4|0
1670417700000|2022-12-07 12:55:00|11435.7|11417.7|11441.9|11423.9|11448.9|11430.9|11435.4|11417.4|0
1670418000000|2022-12-07 13:00:00|11442.6|11424.6|11449.7|11431.7|11451.4|11433.4|11439.8|11421.8|0
1670418300000|2022-12-07 13:05:00|11449.2|11431.2|11452.7|11434.7|11453.2|11435.2|11443.9|11425.9|0
1670418600000|2022-12-07 13:10:00|11453.1|11435.1|11444.9|11426.9|11456.7|11438.7|11443.7|11425.7|0
1670418900000|2022-12-07 13:15:00|11444.2|11426.2|11445.4|11427.4|11449.2|11431.2|11438.9|11420.9|0
1670419200000|2022-12-07 13:20:00|11445.3|11427.3|11456.7|11438.7|11459.9|11441.9|11444.4|11426.4|0
1670419500000|2022-12-07 13:25:00|11457.2|11439.2|11467.6|11449.6|11472.7|11454.7|11456.4|11438.4|0
1670419800000|2022-12-07 13:30:00|11467.9|11449.9|11490.8|11472.8|11492.9|11474.9|11467.4|11449.4|0
1670420100000|2022-12-07 13:35:00|11491.8|11473.8|11489.8|11471.8|11497.9|11479.9|11484.2|11466.2|0
1670420400000|2022-12-07 13:40:00|11491.2|11473.2|11484.7|11466.7|11498.8|11480.8|11483.6|11465.6|0
1670420700000|2022-12-07 13:45:00|11484.4|11466.4|11482.4|11464.4|11489.7|11471.7|11481.3|11463.3|0
1670421000000|2022-12-07 13:50:00|11482.3|11464.3|11506.4|11488.4|11512.1|11494.1|11481.9|11463.9|0
1670421300000|2022-12-07 13:55:00|11506.7|11488.7|11500.4|11482.4|11515.6|11497.6|11500.2|11482.2|0
1670421600000|2022-12-07 14:00:00|11502.7|11484.7|11502.2|11484.2|11516.9|11498.9|11501.7|11483.7|0
1670421900000|2022-12-07 14:05:00|11502.4|11484.4|11493.2|11475.2|11510.7|11492.7|11493.1|11475.1|0
1670422200000|2022-12-07 14:10:00|11493.7|11475.7|11508.2|11490.2|11509.4|11491.4|11487.6|11469.6|0
1670422500000|2022-12-07 14:15:00|11507.7|11489.7|11504.7|11486.7|11523.2|11505.2|11504.7|11486.7|0
1670422800000|2022-12-07 14:20:00|11504.4|11486.4|11513.1|11495.1|11516.2|11498.2|11501.8|11483.8|0
1670423100000|2022-12-07 14:25:00|11506.8|11488.8|11503.8|11485.8|11507.6|11489.6|11491.3|11473.3|0
1670423400000|2022-12-07 14:30:00|11504.9|11486.9|11549.9|11531.9|11552.9|11534.9|11493.2|11475.2|0
1670423700000|2022-12-07 14:35:00|11552.4|11534.4|11564.7|11546.7|11591.2|11573.2|11544.7|11526.7|0
1670424000000|2022-12-07 14:40:00|11562.4|11544.4|11524.9|11506.9|11575.7|11557.7|11522.7|11504.7|0
1670424300000|2022-12-07 14:45:00|11522.7|11504.7|11474.4|11456.4|11538.4|11520.4|11466.9|11448.9|0
1670424600000|2022-12-07 14:50:00|11471.6|11453.6|11477.9|11459.9|11484.2|11466.2|11455.7|11437.7|0
1670424900000|2022-12-07 14:55:00|11479.9|11461.9|11467.7|11449.7|11481.4|11463.4|11459.9|11441.9|0
1670425200000|2022-12-07 15:00:00|11462.7|11444.7|11502.9|11484.9|11505.9|11487.9|11436.7|11418.7|0
1670425500000|2022-12-07 15:05:00|11503.9|11485.9|11511.4|11493.4|11526.9|11508.9|11498.2|11480.2|0
1670425800000|2022-12-07 15:10:00|11513.6|11495.6|11506.1|11488.1|11519|11501|11457.2|11439.2|0
1670426100000|2022-12-07 15:15:00|11508.9|11490.9|11498.4|11480.4|11532.9|11514.9|11493.4|11475.4|0
1670426400000|2022-12-07 15:20:00|11494.6|11476.6|11492.4|11474.4|11511.4|11493.4|11480.9|11462.9|0
1670426700000|2022-12-07 15:25:00|11492.9|11474.9|11517.9|11499.9|11518.4|11500.4|11464.1|11446.1|0
1670427000000|2022-12-07 15:30:00|11516.1|11498.1|11482.1|11464.1|11527.9|11509.9|11478.4|11460.4|0
1670427300000|2022-12-07 15:35:00|11480.9|11462.9|11461.1|11443.1|11489.6|11471.6|11459.1|11441.1|0
1670427600000|2022-12-07 15:40:00|11458.4|11440.4|11491|11473|11493.4|11475.4|11457.6|11439.6|0
1670427900000|2022-12-07 15:45:00|11491.7|11473.7|11527.4|11509.4|11529.6|11511.6|11491.7|11473.7|0
1670428200000|2022-12-07 15:50:00|11525.9|11507.9|11552.1|11534.1|11566.4|11548.4|11522.2|11504.2|0
1670428500000|2022-12-07 15:55:00|11550|11532|11548.9|11530.9|11561.9|11543.9|11548.6|11530.6|0
1670428800000|2022-12-07 16:00:00|11549.9|11531.9|11564.1|11546.1|11569.1|11551.1|11549.9|11531.9|0
1670429100000|2022-12-07 16:05:00|11563.6|11545.6|11542.6|11524.6|11576.9|11558.9|11537.4|11519.4|0
1670429400000|2022-12-07 16:10:00|11541.9|11523.9|11526|11508|11548.9|11530.9|11519.1|11501.1|0
1670429700000|2022-12-07 16:15:00|11527.9|11509.9|11515.1|11497.1|11534.5|11516.5|11512.9|11494.9|0
1670430000000|2022-12-07 16:20:00|11516.4|11498.4|11468.7|11450.7|11516.6|11498.6|11468.1|11450.1|0
1670430300000|2022-12-07 16:25:00|11467.1|11449.1|11466.2|11448.2|11477.9|11459.9|11462.1|11444.1|0
1670430600000|2022-12-07 16:30:00|11464.9|11446.9|11464.9|11446.9|11475.9|11457.9|11456.4|11438.4|0
1670430900000|2022-12-07 16:35:00|11463.9|11445.9|11482|11464|11488.9|11470.9|11462.6|11444.6|0
1670431200000|2022-12-07 16:40:00|11482.6|11464.6|11489.9|11471.9|11493.9|11475.9|11480.5|11462.5|0
1670431500000|2022-12-07 16:45:00|11489.4|11471.4|11492.9|11474.9|11499.7|11481.7|11483.1|11465.1|0
1670431800000|2022-12-07 16:50:00|11493.4|11475.4|11489.6|11471.6|11506.6|11488.6|11482.4|11464.4|0
1670432100000|2022-12-07 16:55:00|11489.1|11471.1|11502.4|11484.4|11514.6|11496.6|11485|11467|0
1670432400000|2022-12-07 17:00:00|11503.4|11485.4|11489.9|11471.9|11513.9|11495.9|11485.9|11467.9|0
1670432700000|2022-12-07 17:05:00|11489.1|11471.1|11493.6|11475.6|11493.6|11475.6|11477.4|11459.4|0
1670433000000|2022-12-07 17:10:00|11493.4|11475.4|11492.1|11474.1|11507.1|11489.1|11475.6|11457.6|0
1670433300000|2022-12-07 17:15:00|11492.4|11474.4|11494.9|11476.9|11511.9|11493.9|11492.4|11474.4|0
1670433600000|2022-12-07 17:20:00|11494.7|11476.7|11487.9|11469.9|11505.2|11487.2|11486.6|11468.6|0
1670433900000|2022-12-07 17:25:00|11487.4|11469.4|11480.7|11462.7|11493.9|11475.9|11476.2|11458.2|0
1670434200000|2022-12-07 17:30:00|11481.2|11463.2|11475.4|11457.4|11486.4|11468.4|11470.2|11452.2|0
1670434500000|2022-12-07 17:35:00|11475.1|11457.1|11481.5|11463.5|11490.4|11472.4|11473.4|11455.4|0
1670434800000|2022-12-07 17:40:00|11480.9|11462.9|11509.4|11491.4|11517.2|11499.2|11480.9|11462.9|0
1670435100000|2022-12-07 17:45:00|11509.2|11491.2|11522.3|11504.3|11527.8|11509.8|11503.2|11485.2|0
1670435400000|2022-12-07 17:50:00|11522.4|11504.4|11524|11506|11527.8|11509.8|11513.9|11495.9|0
1670435700000|2022-12-07 17:55:00|11523.3|11505.3|11518.7|11500.7|11527.9|11509.9|11513.2|11495.2|0
1670436000000|2022-12-07 18:00:00|11519.7|11501.7|11510.7|11492.7|11530.7|11512.7|11510.2|11492.2|0
1670436300000|2022-12-07 18:05:00|11510|11492|11526.8|11508.8|11530.7|11512.7|11505.4|11487.4|0
1670436600000|2022-12-07 18:10:00|11528.4|11510.4|11545.8|11527.8|11549.7|11531.7|11520.4|11502.4|0
1670436900000|2022-12-07 18:15:00|11547|11529|11552.7|11534.7|11553.7|11535.7|11537|11519|0
1670437200000|2022-12-07 18:20:00|11552.2|11534.2|11542.2|11524.2|11553|11535|11532.9|11514.9|0
1670437500000|2022-12-07 18:25:00|11544.2|11526.2|11540.9|11522.9|11544.9|11526.9|11531.2|11513.2|0
1670437800000|2022-12-07 18:30:00|11539.9|11521.9|11534.4|11516.4|11542.4|11524.4|11525.4|11507.4|0
1670438100000|2022-12-07 18:35:00|11535.3|11517.3|11521.9|11503.9|11538.9|11520.9|11519|11501|0
1670438400000|2022-12-07 18:40:00|11522|11504|11527.7|11509.7|11533.4|11515.4|11520.4|11502.4|0
1670438700000|2022-12-07 18:45:00|11526.4|11508.4|11528.3|11510.3|11531.5|11513.5|11523.9|11505.9|0
1670439000000|2022-12-07 18:50:00|11526.7|11508.7|11517.8|11499.8|11529.3|11511.3|11508.7|11490.7|0
1670439300000|2022-12-07 18:55:00|11518.5|11500.5|11504.2|11486.2|11520.2|11502.2|11500.2|11482.2|0
1670439600000|2022-12-07 19:00:00|11503.7|11485.7|11489.9|11471.9|11508.3|11490.3|11479.4|11461.4|0
1670439900000|2022-12-07 19:05:00|11490.2|11472.2|11495.4|11477.4|11498.7|11480.7|11487.8|11469.8|0
1670440200000|2022-12-07 19:10:00|11494.9|11476.9|11517.9|11499.9|11518.9|11500.9|11490.8|11472.8|0
1670440500000|2022-12-07 19:15:00|11517|11499|11506.5|11488.5|11518.7|11500.7|11504|11486|0
1670440800000|2022-12-07 19:20:00|11506.7|11488.7|11496.8|11478.8|11511.4|11493.4|11487|11469|0
1670441100000|2022-12-07 19:25:00|11496.9|11478.9|11507.4|11489.4|11513.5|11495.5|11496.9|11478.9|0
1670441400000|2022-12-07 19:30:00|11507.7|11489.7|11519.4|11501.4|11519.4|11501.4|11497.8|11479.8|0
1670441700000|2022-12-07 19:35:00|11518.7|11500.7|11524.3|11506.3|11525.2|11507.2|11515.5|11497.5|0
1670442000000|2022-12-07 19:40:00|11523.7|11505.7|11517.8|11499.8|11526|11508|11505.9|11487.9|0
1670442300000|2022-12-07 19:45:00|11516.7|11498.7|11509.3|11491.3|11518.3|11500.3|11505.8|11487.8|0
1670442600000|2022-12-07 19:50:00|11509.2|11491.2|11500.9|11482.9|11512.7|11494.7|11498.7|11480.7|0
1670442900000|2022-12-07 19:55:00|11501.2|11483.2|11496.4|11478.4|11504|11486|11488.8|11470.8|0
1670443200000|2022-12-07 20:00:00|11496.9|11478.9|11512.7|11494.7|11514.2|11496.2|11494.3|11476.3|0
1670443500000|2022-12-07 20:05:00|11511.7|11493.7|11483.8|11465.8|11514.2|11496.2|11478.7|11460.7|0
1670443800000|2022-12-07 20:10:00|11484.7|11466.7|11489.2|11471.2|11495.2|11477.2|11480.4|11462.4|0
1670444100000|2022-12-07 20:15:00|11488.7|11470.7|11484|11466|11500.7|11482.7|11478.3|11460.3|0
1670444400000|2022-12-07 20:20:00|11484.3|11466.3|11484|11466|11487.1|11469.1|11471.7|11453.7|0
1670444700000|2022-12-07 20:25:00|11485|11467|11491.7|11473.7|11493.1|11475.1|11481.2|11463.2|0
1670445000000|2022-12-07 20:30:00|11491.2|11473.2|11500.6|11482.6|11509|11491|11491.1|11473.1|0
1670445300000|2022-12-07 20:35:00|11501.1|11483.1|11506.1|11488.1|11508.3|11490.3|11493.5|11475.5|0
1670445600000|2022-12-07 20:40:00|11506.8|11488.8|11494.2|11476.2|11509.6|11491.6|11493.1|11475.1|0
1670445900000|2022-12-07 20:45:00|11493.6|11475.6|11499.5|11481.5|11505.3|11487.3|11493.1|11475.1|0
1670446200000|2022-12-07 20:50:00|11500|11482|11508.7|11490.7|11510.3|11492.3|11498.6|11480.6|0
1670446500000|2022-12-07 20:55:00|11506.8|11488.8|11503.7|11485.7|11519.2|11501.2|11502.1|11484.1|0
1670446800000|2022-12-07 21:00:00|11504.8|11486.8|11500.5|11482.5|11511|11493|11499.4|11481.4|0
1670447100000|2022-12-07 21:05:00|11500.4|11482.4|11496.5|11478.5|11502.4|11484.4|11496|11478|0
1670447400000|2022-12-07 21:10:00|11497.5|11479.5|11492.8|11474.8|11500.8|11482.8|11492.7|11474.7|0
1670447700000|2022-12-07 21:15:00|11492.5|11474.5|11493.8|11475.8|11494|11476|11492.5|11474.5|0
1670448000000|2022-12-07 21:20:00|11493.5|11475.5|11492.8|11474.8|11495.5|11477.5|11492.8|11474.8|0
1670448300000|2022-12-07 21:25:00|11492.9|11474.9|11495.3|11477.3|11496|11478|11492.9|11474.9|0
1670448600000|2022-12-07 21:30:00|11494.9|11476.9|11493.5|11475.5|11495.5|11477.5|11493|11475|0
1670448900000|2022-12-07 21:35:00|11493.7|11475.7|11494|11476|11495|11477|11493.2|11475.2|0
1670449200000|2022-12-07 21:40:00|11493.9|11475.9|11496|11478|11496.9|11478.9|11493.3|11475.3|0
1670449500000|2022-12-07 21:45:00|11495.3|11477.3|11497.3|11479.3|11497.3|11479.3|11495.2|11477.2|0
1670449800000|2022-12-07 21:50:00|11497.2|11479.2|11496|11478|11497.2|11479.2|11495.7|11477.7|0
1670450100000|2022-12-07 21:55:00|11495.9|11477.9|11495.2|11477.2|11496.4|11478.4|11494.2|11476.2|0
1670450400000|2022-12-07 22:00:00|11495.5|11477.5|11495.4|11477.4|11496.8|11478.8|11494.7|11476.7|0
1670450700000|2022-12-07 22:05:00|11494.8|11476.8|11497|11479|11497|11479|11494.8|11476.8|0
1670451000000|2022-12-07 22:10:00|11496.7|11478.7|11497.7|11479.7|11498.6|11480.6|11496.7|11478.7|0
1670451300000|2022-12-07 22:15:00|11498.2|11480.2|11498|11480|11499.5|11481.5|11497.9|11479.9|0
1670451600000|2022-12-07 22:20:00|11497.7|11479.7|11498.6|11480.6|11499.3|11481.3|11497.7|11479.7|0
1670451900000|2022-12-07 22:25:00|11498.7|11480.7|11498.3|11480.3|11499.5|11481.5|11498.1|11480.1|0
1670452200000|2022-12-07 22:30:00|11498.4|11480.4|11498.2|11480.2|11498.4|11480.4|11498.2|11480.2|0
1670452500000|2022-12-07 22:35:00|11498.3|11480.3|11498.4|11480.4|11498.5|11480.5|11498.3|11480.3|0
1670452800000|2022-12-07 22:40:00|11498.5|11480.5|11500|11482|11500.1|11482.1|11498.5|11480.5|0
1670453100000|2022-12-07 22:45:00|11499.9|11481.9|11500.3|11482.3|11500.3|11482.3|11499.8|11481.8|0
1670453400000|2022-12-07 22:50:00|11500.4|11482.4|11500.1|11482.1|11500.4|11482.4|11499.7|11481.7|0
1670453700000|2022-12-07 22:55:00|11500.2|11482.2|11499.8|11481.8|11500.3|11482.3|11499.7|11481.7|0
1670454000000|2022-12-07 23:00:00|11501|11483|11506.5|11488.5|11509.7|11491.7|11501|11483|0
1670454300000|2022-12-07 23:05:00|11505.5|11487.5|11504|11486|11508.5|11490.5|11502.8|11484.8|0
1670454600000|2022-12-07 23:10:00|11504.8|11486.8|11509|11491|11509.3|11491.3|11503.3|11485.3|0
1670454900000|2022-12-07 23:15:00|11509.2|11491.2|11504.5|11486.5|11509.5|11491.5|11502.3|11484.3|0
1670455200000|2022-12-07 23:20:00|11504.7|11486.7|11507.8|11489.8|11512|11494|11504.3|11486.3|0
1670455500000|2022-12-07 23:25:00|11507.9|11489.9|11510.8|11492.8|11513.8|11495.8|11507.9|11489.9|0
1670455800000|2022-12-07 23:30:00|11510.9|11492.9|11507.7|11489.7|11511.3|11493.3|11505.2|11487.2|0
1670456100000|2022-12-07 23:35:00|11507.8|11489.8|11507.3|11489.3|11508.2|11490.2|11503.5|11485.5|0
1670456400000|2022-12-07 23:40:00|11507.8|11489.8|11503.3|11485.3|11507.8|11489.8|11503|11485|0
1670456700000|2022-12-07 23:45:00|11504|11486|11510.7|11492.7|11511.3|11493.3|11502.8|11484.8|0
1670457000000|2022-12-07 23:50:00|11510.5|11492.5|11507.8|11489.8|11511|11493|11507.5|11489.5|0
1670457300000|2022-12-07 23:55:00|11508|11490|11506.7|11488.7|11508.4|11490.4|11503.9|11485.9|0
1670457600000|2022-12-08 00:00:00|11507.2|11489.2|11506.4|11488.4|11509.3|11491.3|11504.2|11486.2|0
1670457900000|2022-12-08 00:05:00|11505.5|11487.5|11502.9|11484.9|11508.7|11490.7|11502.2|11484.2|0
1670458200000|2022-12-08 00:10:00|11502.8|11484.8|11498.8|11480.8|11504.2|11486.2|11497.3|11479.3|0
1670458500000|2022-12-08 00:15:00|11498.9|11480.9|11488.3|11470.3|11499|11481|11487.5|11469.5|0
1670458800000|2022-12-08 00:20:00|11488.5|11470.5|11487.2|11469.2|11493.5|11475.5|11486.3|11468.3|0
1670459100000|2022-12-08 00:25:00|11486.3|11468.3|11484.2|11466.2|11488.9|11470.9|11481|11463|0
1670459400000|2022-12-08 00:30:00|11484|11466|11486.9|11468.9|11487.2|11469.2|11482.7|11464.7|0
1670459700000|2022-12-08 00:35:00|11487|11469|11491.3|11473.3|11491.8|11473.8|11484.9|11466.9|0
1670460000000|2022-12-08 00:40:00|11491.5|11473.5|11489.4|11471.4|11492.9|11474.9|11488.9|11470.9|0
1670460300000|2022-12-08 00:45:00|11489.3|11471.3|11484.2|11466.2|11491|11473|11483.4|11465.4|0
1670460600000|2022-12-08 00:50:00|11484|11466|11485.5|11467.5|11486.2|11468.2|11483|11465|0
1670460900000|2022-12-08 00:55:00|11486|11468|11476.2|11458.2|11486|11468|11475.8|11457.8|0
1670461200000|2022-12-08 01:00:00|11476|11458|11443.9|11425.9|11476.9|11458.9|11439.2|11421.2|0
1670461500000|2022-12-08 01:05:00|11443.2|11425.2|11452.7|11434.7|11455.7|11437.7|11443.2|11425.2|0
1670461800000|2022-12-08 01:10:00|11452.9|11434.9|11453.4|11435.4|11457.3|11439.3|11451|11433|0
1670462100000|2022-12-08 01:15:00|11452.8|11434.8|11440.7|11422.7|11454.9|11436.9|11431.4|11413.4|0
1670462400000|2022-12-08 01:20:00|11440.8|11422.8|11451.5|11433.5|11452|11434|11438.9|11420.9|0
1670462700000|2022-12-08 01:25:00|11451.4|11433.4|11451|11433|11456.9|11438.9|11450.4|11432.4|0
1670463000000|2022-12-08 01:30:00|11451.4|11433.4|11450|11432|11456.9|11438.9|11449.8|11431.8|0
1670463300000|2022-12-08 01:35:00|11450.9|11432.9|11460.7|11442.7|11460.7|11442.7|11450.9|11432.9|0
1670463600000|2022-12-08 01:40:00|11461.2|11443.2|11454.8|11436.8|11461.2|11443.2|11452.3|11434.3|0
1670463900000|2022-12-08 01:45:00|11453.5|11435.5|11452.3|11434.3|11458.4|11440.4|11452.3|11434.3|0
1670464200000|2022-12-08 01:50:00|11452|11434|11447.4|11429.4|11453.5|11435.5|11447.3|11429.3|0
1670464500000|2022-12-08 01:55:00|11447.5|11429.5|11454.2|11436.2|11455.4|11437.4|11445.7|11427.7|0
1670464800000|2022-12-08 02:00:00|11453.9|11435.9|11455.8|11437.8|11456.7|11438.7|11450.9|11432.9|0
1670465100000|2022-12-08 02:05:00|11456|11438|11457.7|11439.7|11459|11441|11454.5|11436.5|0
1670465400000|2022-12-08 02:10:00|11457.4|11439.4|11456.5|11438.5|11460.5|11442.5|11454.5|11436.5|0
1670465700000|2022-12-08 02:15:00|11456.4|11438.4|11452.8|11434.8|11461.2|11443.2|11451.9|11433.9|0
1670466000000|2022-12-08 02:20:00|11452.7|11434.7|11454.7|11436.7|11456.3|11438.3|11451.2|11433.2|0
1670466300000|2022-12-08 02:25:00|11454.5|11436.5|11460.3|11442.3|11460.8|11442.8|11454.4|11436.4|0
1670466600000|2022-12-08 02:30:00|11460.4|11442.4|11466.2|11448.2|11467.8|11449.8|11459.2|11441.2|0
1670466900000|2022-12-08 02:35:00|11466|11448|11465.7|11447.7|11468.5|11450.5|11464|11446|0
1670467200000|2022-12-08 02:40:00|11465.2|11447.2|11468.9|11450.9|11469.3|11451.3|11463.9|11445.9|0
1670467500000|2022-12-08 02:45:00|11469.2|11451.2|11471.9|11453.9|11474.2|11456.2|11468.8|11450.8|0
1670467800000|2022-12-08 02:50:00|11471.7|11453.7|11473.3|11455.3|11473.3|11455.3|11469.9|11451.9|0
1670468100000|2022-12-08 02:55:00|11472.8|11454.8|11469.5|11451.5|11472.8|11454.8|11467|11449|0
1670468400000|2022-12-08 03:00:00|11469.2|11451.2|11468.9|11450.9|11469.8|11451.8|11467.3|11449.3|0
1670468700000|2022-12-08 03:05:00|11468.8|11450.8|11476.5|11458.5|11477.2|11459.2|11468.7|11450.7|0
1670469000000|2022-12-08 03:10:00|11476.7|11458.7|11484.4|11466.4|11484.4|11466.4|11476.7|11458.7|0
1670469300000|2022-12-08 03:15:00|11484.8|11466.8|11489.2|11471.2|11490|11472|11481.4|11463.4|0
1670469600000|2022-12-08 03:20:00|11489.3|11471.3|11486.7|11468.7|11493.4|11475.4|11486.5|11468.5|0
1670469900000|2022-12-08 03:25:00|11486.9|11468.9|11486.8|11468.8|11487.9|11469.9|11483.4|11465.4|0
1670470200000|2022-12-08 03:30:00|11486.7|11468.7|11490.2|11472.2|11490.7|11472.7|11485.3|11467.3|0
1670470500000|2022-12-08 03:35:00|11490|11472|11486.9|11468.9|11490|11472|11484.7|11466.7|0
1670470800000|2022-12-08 03:40:00|11487|11469|11490.2|11472.2|11491.3|11473.3|11485.7|11467.7|0
1670471100000|2022-12-08 03:45:00|11490.7|11472.7|11489.4|11471.4|11491.9|11473.9|11489.2|11471.2|0
1670471400000|2022-12-08 03:50:00|11489.2|11471.2|11490.9|11472.9|11491|11473|11487.8|11469.8|0
1670471700000|2022-12-08 03:55:00|11490.8|11472.8|11487.8|11469.8|11490.8|11472.8|11486.5|11468.5|0
1670472000000|2022-12-08 04:00:00|11487.7|11469.7|11489|11471|11494|11476|11486.9|11468.9|0
1670472300000|2022-12-08 04:05:00|11488.9|11470.9|11485.8|11467.8|11488.9|11470.9|11485.7|11467.7|0
1670472600000|2022-12-08 04:10:00|11485.7|11467.7|11489.9|11471.9|11491.5|11473.5|11484.5|11466.5|0
1670472900000|2022-12-08 04:15:00|11489.8|11471.8|11485.8|11467.8|11490.9|11472.9|11483.8|11465.8|0
1670473200000|2022-12-08 04:20:00|11485.9|11467.9|11485.2|11467.2|11489.2|11471.2|11484.3|11466.3|0
1670473500000|2022-12-08 04:25:00|11485.4|11467.4|11487.3|11469.3|11488.4|11470.4|11484.3|11466.3|0
1670473800000|2022-12-08 04:30:00|11487.7|11469.7|11488.7|11470.7|11491|11473|11487.7|11469.7|0
1670474100000|2022-12-08 04:35:00|11488.5|11470.5|11488.7|11470.7|11490|11472|11487.5|11469.5|0
1670474400000|2022-12-08 04:40:00|11488.4|11470.4|11486.5|11468.5|11490.3|11472.3|11485.3|11467.3|0
1670474700000|2022-12-08 04:45:00|11486.4|11468.4|11488.4|11470.4|11489.4|11471.4|11485.8|11467.8|0
1670475000000|2022-12-08 04:50:00|11488.7|11470.7|11485.5|11467.5|11489|11471|11485|11467|0
1670475300000|2022-12-08 04:55:00|11485.3|11467.3|11486.2|11468.2|11487|11469|11484|11466|0
1670475600000|2022-12-08 05:00:00|11486.5|11468.5|11485.7|11467.7|11489.2|11471.2|11485.3|11467.3|0
1670475900000|2022-12-08 05:05:00|11485.3|11467.3|11482.9|11464.9|11485.9|11467.9|11481.8|11463.8|0
1670476200000|2022-12-08 05:10:00|11482.7|11464.7|11480.5|11462.5|11483.5|11465.5|11480|11462|0
1670476500000|2022-12-08 05:15:00|11480.7|11462.7|11480.5|11462.5|11482.7|11464.7|11479.3|11461.3|0
1670476800000|2022-12-08 05:20:00|11480.7|11462.7|11480.7|11462.7|11482|11464|11478.3|11460.3|0
1670477100000|2022-12-08 05:25:00|11480.8|11462.8|11479.4|11461.4|11481.5|11463.5|11479|11461|0
1670477400000|2022-12-08 05:30:00|11479.5|11461.5|11484.5|11466.5|11484.8|11466.8|11479.5|11461.5|0
1670477700000|2022-12-08 05:35:00|11484.7|11466.7|11483.4|11465.4|11486|11468|11482.5|11464.5|0
1670478000000|2022-12-08 05:40:00|11483.5|11465.5|11478.7|11460.7|11483.7|11465.7|11478.3|11460.3|0
1670478300000|2022-12-08 05:45:00|11478.9|11460.9|11477.7|11459.7|11478.9|11460.9|11475.8|11457.8|0
1670478600000|2022-12-08 05:50:00|11477.5|11459.5|11482.3|11464.3|11483.3|11465.3|11477.5|11459.5|0
1670478900000|2022-12-08 05:55:00|11482.5|11464.5|11490.2|11472.2|11491.8|11473.8|11482.5|11464.5|0
1670479200000|2022-12-08 06:00:00|11489.2|11471.2|11486.8|11468.8|11489.8|11471.8|11483.9|11465.9|0
1670479500000|2022-12-08 06:05:00|11486.3|11468.3|11484.7|11466.7|11486.8|11468.8|11483.8|11465.8|0
1670479800000|2022-12-08 06:10:00|11484.8|11466.8|11488.9|11470.9|11490.2|11472.2|11483.9|11465.9|0
1670480100000|2022-12-08 06:15:00|11488.8|11470.8|11489.2|11471.2|11492.3|11474.3|11487.9|11469.9|0
1670480400000|2022-12-08 06:20:00|11489.3|11471.3|11491.7|11473.7|11492.8|11474.8|11487.9|11469.9|0
1670480700000|2022-12-08 06:25:00|11491.5|11473.5|11493.9|11475.9|11494.7|11476.7|11489.8|11471.8|0
1670481000000|2022-12-08 06:30:00|11494.3|11476.3|11503.2|11485.2|11503.2|11485.2|11493.5|11475.5|0
1670481300000|2022-12-08 06:35:00|11502.8|11484.8|11502.7|11484.7|11505.2|11487.2|11502.2|11484.2|0
1670481600000|2022-12-08 06:40:00|11502.5|11484.5|11499.9|11481.9|11503.4|11485.4|11499.8|11481.8|0
1670481900000|2022-12-08 06:45:00|11500.4|11482.4|11500.7|11482.7|11501.8|11483.8|11498.2|11480.2|0
1670482200000|2022-12-08 06:50:00|11500.5|11482.5|11499.8|11481.8|11500.8|11482.8|11496.9|11478.9|0
1670482500000|2022-12-08 06:55:00|11500.4|11482.4|11502.7|11484.7|11504.4|11486.4|11500.3|11482.3|0
1670482800000|2022-12-08 07:00:00|11502.4|11484.4|11500.9|11482.9|11509.9|11491.9|11499.9|11481.9|0
1670483100000|2022-12-08 07:05:00|11501|11483|11506.3|11488.3|11510.2|11492.2|11499.9|11481.9|0
1670483400000|2022-12-08 07:10:00|11506.4|11488.4|11510.2|11492.2|11511.4|11493.4|11506.4|11488.4|0
1670483700000|2022-12-08 07:15:00|11509.9|11491.9|11511.9|11493.9|11512.2|11494.2|11507.3|11489.3|0
1670484000000|2022-12-08 07:20:00|11512.8|11494.8|11515.9|11497.9|11517.7|11499.7|11511.2|11493.2|0
1670484300000|2022-12-08 07:25:00|11515.2|11497.2|11512|11494|11516|11498|11509|11491|0
1670484600000|2022-12-08 07:30:00|11511.9|11493.9|11521.2|11503.2|11522|11504|11510.5|11492.5|0
1670484900000|2022-12-08 07:35:00|11520.9|11502.9|11531.2|11513.2|11533.3|11515.3|11518.4|11500.4|0
1670485200000|2022-12-08 07:40:00|11531|11513|11533|11515|11537.3|11519.3|11523.7|11505.7|0
1670485500000|2022-12-08 07:45:00|11532.9|11514.9|11530.7|11512.7|11536.2|11518.2|11529.7|11511.7|0
1670485800000|2022-12-08 07:50:00|11529.7|11511.7|11530.3|11512.3|11534.3|11516.3|11528.2|11510.2|0
1670486100000|2022-12-08 07:55:00|11530.2|11512.2|11526.8|11508.8|11534.5|11516.5|11526.8|11508.8|0
1670486400000|2022-12-08 08:00:00|11526.7|11508.7|11522|11504|11528.2|11510.2|11514.5|11496.5|0
1670486700000|2022-12-08 08:05:00|11521.7|11503.7|11510.9|11492.9|11524.7|11506.7|11510.4|11492.4|0
1670487000000|2022-12-08 08:10:00|11510.7|11492.7|11513.7|11495.7|11514.2|11496.2|11508.4|11490.4|0
1670487300000|2022-12-08 08:15:00|11514.3|11496.3|11517.4|11499.4|11518.9|11500.9|11512|11494|0
1670487600000|2022-12-08 08:20:00|11516.8|11498.8|11512.4|11494.4|11517.3|11499.3|11508.2|11490.2|0
1670487900000|2022-12-08 08:25:00|11512.3|11494.3|11527.3|11509.3|11527.3|11509.3|11508.8|11490.8|0
1670488200000|2022-12-08 08:30:00|11527|11509|11524.5|11506.5|11528.3|11510.3|11517|11499|0
1670488500000|2022-12-08 08:35:00|11524.8|11506.8|11530.2|11512.2|11537.8|11519.8|11524.7|11506.7|0
1670488800000|2022-12-08 08:40:00|11530.5|11512.5|11521.5|11503.5|11530.8|11512.8|11519.3|11501.3|0
1670489100000|2022-12-08 08:45:00|11521.7|11503.7|11519.8|11501.8|11525.9|11507.9|11518.3|11500.3|0
1670489400000|2022-12-08 08:50:00|11519.4|11501.4|11526.8|11508.8|11528.2|11510.2|11515.4|11497.4|0
1670489700000|2022-12-08 08:55:00|11526.4|11508.4|11533.8|11515.8|11535.7|11517.7|11525.2|11507.2|0
1670490000000|2022-12-08 09:00:00|11532.5|11514.5|11526.4|11508.4|11544.9|11526.9|11525|11507|0
1670490300000|2022-12-08 09:05:00|11526.3|11508.3|11530.9|11512.9|11530.9|11512.9|11523.3|11505.3|0
1670490600000|2022-12-08 09:10:00|11531|11513|11540.7|11522.7|11541.2|11523.2|11528.9|11510.9|0
1670490900000|2022-12-08 09:15:00|11540.8|11522.8|11529.8|11511.8|11541.3|11523.3|11529.5|11511.5|0
1670491200000|2022-12-08 09:20:00|11529.7|11511.7|11528.9|11510.9|11530.8|11512.8|11525|11507|0
1670491500000|2022-12-08 09:25:00|11529.7|11511.7|11527|11509|11529.9|11511.9|11524.9|11506.9|0
1670491800000|2022-12-08 09:30:00|11526.9|11508.9|11529.9|11511.9|11531.7|11513.7|11526|11508|0
1670492100000|2022-12-08 09:35:00|11529.8|11511.8|11533.3|11515.3|11543|11525|11529.2|11511.2|0
1670492400000|2022-12-08 09:40:00|11533.7|11515.7|11531.7|11513.7|11535.9|11517.9|11527.7|11509.7|0
1670492700000|2022-12-08 09:45:00|11531.9|11513.9|11523.2|11505.2|11532.2|11514.2|11522.7|11504.7|0
1670493000000|2022-12-08 09:50:00|11523.3|11505.3|11520.8|11502.8|11524.8|11506.8|11519.3|11501.3|0
1670493300000|2022-12-08 09:55:00|11521.3|11503.3|11527.8|11509.8|11528.3|11510.3|11518.5|11500.5|0
1670493600000|2022-12-08 10:00:00|11528.7|11510.7|11537|11519|11537.3|11519.3|11528|11510|0
1670493900000|2022-12-08 10:05:00|11536.9|11518.9|11531.7|11513.7|11538.9|11520.9|11531.2|11513.2|0
1670494200000|2022-12-08 10:10:00|11531.8|11513.8|11528.7|11510.7|11532.7|11514.7|11527.7|11509.7|0
1670494500000|2022-12-08 10:15:00|11528.5|11510.5|11526.5|11508.5|11529.5|11511.5|11524.3|11506.3|0
1670494800000|2022-12-08 10:20:00|11525.9|11507.9|11525.3|11507.3|11529.7|11511.7|11525.2|11507.2|0
1670495100000|2022-12-08 10:25:00|11524.8|11506.8|11533.9|11515.9|11535.2|11517.2|11524.8|11506.8|0
1670495400000|2022-12-08 10:30:00|11534|11516|11538.5|11520.5|11538.5|11520.5|11530.5|11512.5|0
1670495700000|2022-12-08 10:35:00|11538.8|11520.8|11532.8|11514.8|11539|11521|11532.3|11514.3|0
1670496000000|2022-12-08 10:40:00|11532.9|11514.9|11524.8|11506.8|11533.8|11515.8|11522.8|11504.8|0
1670496300000|2022-12-08 10:45:00|11524.3|11506.3|11521.7|11503.7|11527.3|11509.3|11521|11503|0
1670496600000|2022-12-08 10:50:00|11520.9|11502.9|11530.9|11512.9|11531|11513|11520.2|11502.2|0
1670496900000|2022-12-08 10:55:00|11531.9|11513.9|11530.9|11512.9|11533.7|11515.7|11527.9|11509.9|0
1670497200000|2022-12-08 11:00:00|11531|11513|11534.8|11516.8|11537.7|11519.7|11526.5|11508.5|0
1670497500000|2022-12-08 11:05:00|11534.7|11516.7|11526.5|11508.5|11536.5|11518.5|11520.8|11502.8|0
1670497800000|2022-12-08 11:10:00|11526.4|11508.4|11521.2|11503.2|11526.4|11508.4|11518.5|11500.5|0
1670498100000|2022-12-08 11:15:00|11521.4|11503.4|11522.8|11504.8|11523.7|11505.7|11514.9|11496.9|0
1670498400000|2022-12-08 11:20:00|11522.7|11504.7|11525.2|11507.2|11528.7|11510.7|11522.2|11504.2|0
1670498700000|2022-12-08 11:25:00|11525.5|11507.5|11530|11512|11530.4|11512.4|11523.5|11505.5|0
1670499000000|2022-12-08 11:30:00|11530.3|11512.3|11533.8|11515.8|11534.7|11516.7|11529.2|11511.2|0
1670499300000|2022-12-08 11:35:00|11533.9|11515.9|11534.8|11516.8|11534.8|11516.8|11532.5|11514.5|0
1670499600000|2022-12-08 11:40:00|11534.7|11516.7|11532.8|11514.8|11534.7|11516.7|11530.2|11512.2|0
1670499900000|2022-12-08 11:45:00|11532.4|11514.4|11540|11522|11541|11523|11529.2|11511.2|0
1670500200000|2022-12-08 11:50:00|11540.2|11522.2|11536.2|11518.2|11546|11528|11533.3|11515.3|0
1670500500000|2022-12-08 11:55:00|11536.3|11518.3|11535.4|11517.4|11536.8|11518.8|11531.9|11513.9|0
1670500800000|2022-12-08 12:00:00|11533.7|11515.7|11535|11517|11535.9|11517.9|11526.4|11508.4|0
1670501100000|2022-12-08 12:05:00|11534.8|11516.8|11530.2|11512.2|11534.8|11516.8|11525.7|11507.7|0
1670501400000|2022-12-08 12:10:00|11529.9|11511.9|11524|11506|11530.8|11512.8|11523.8|11505.8|0
1670501700000|2022-12-08 12:15:00|11524.3|11506.3|11534.3|11516.3|11537.5|11519.5|11524.3|11506.3|0
1670502000000|2022-12-08 12:20:00|11534|11516|11533|11515|11536|11518|11529.9|11511.9|0
1670502300000|2022-12-08 12:25:00|11533.3|11515.3|11531|11513|11534.7|11516.7|11527.8|11509.8|0
1670502600000|2022-12-08 12:30:00|11530.5|11512.5|11534|11516|11536.2|11518.2|11528.8|11510.8|0
1670502900000|2022-12-08 12:35:00|11534.2|11516.2|11544.5|11526.5|11546|11528|11524.8|11506.8|0
1670503200000|2022-12-08 12:40:00|11544.7|11526.7|11541.9|11523.9|11551.9|11533.9|11541.3|11523.3|0
1670503500000|2022-12-08 12:45:00|11542.2|11524.2|11540.7|11522.7|11543.4|11525.4|11535.9|11517.9|0
1670503800000|2022-12-08 12:50:00|11540.5|11522.5|11546.7|11528.7|11546.9|11528.9|11540|11522|0
1670504100000|2022-12-08 12:55:00|11545.9|11527.9|11552.5|11534.5|11554.3|11536.3|11545.2|11527.2|0
1670504400000|2022-12-08 13:00:00|11554.2|11536.2|11554.9|11536.9|11556.5|11538.5|11547|11529|0
1670504700000|2022-12-08 13:05:00|11554.8|11536.8|11550.9|11532.9|11557.3|11539.3|11548.3|11530.3|0
1670505000000|2022-12-08 13:10:00|11550.5|11532.5|11548|11530|11553.4|11535.4|11545.4|11527.4|0
1670505300000|2022-12-08 13:15:00|11548.9|11530.9|11554|11536|11556.7|11538.7|11545.9|11527.9|0
1670505600000|2022-12-08 13:20:00|11554.2|11536.2|11560.8|11542.8|11562|11544|11554|11536|0
1670505900000|2022-12-08 13:25:00|11560.3|11542.3|11560.2|11542.2|11565.8|11547.8|11559.2|11541.2|0
1670506200000|2022-12-08 13:30:00|11560|11542|11565.2|11547.2|11584|11566|11553.4|11535.4|0
1670506500000|2022-12-08 13:35:00|11566.5|11548.5|11585.3|11567.3|11593.5|11575.5|11566.5|11548.5|0
1670506800000|2022-12-08 13:40:00|11586.8|11568.8|11574.3|11556.3|11587.7|11569.7|11572.3|11554.3|0
1670507100000|2022-12-08 13:45:00|11574.8|11556.8|11570.8|11552.8|11577.5|11559.5|11567.4|11549.4|0
1670507400000|2022-12-08 13:50:00|11570.7|11552.7|11565.2|11547.2|11576.4|11558.4|11564.3|11546.3|0
1670507700000|2022-12-08 13:55:00|11564.5|11546.5|11571.3|11553.3|11575.8|11557.8|11561.5|11543.5|0
1670508000000|2022-12-08 14:00:00|11571.8|11553.8|11574|11556|11577|11559|11570|11552|0
1670508300000|2022-12-08 14:05:00|11573|11555|11565.5|11547.5|11578.4|11560.4|11563.5|11545.5|0
1670508600000|2022-12-08 14:10:00|11564.7|11546.7|11557.5|11539.5|11565.3|11547.3|11556.8|11538.8|0
1670508900000|2022-12-08 14:15:00|11557.2|11539.2|11558.5|11540.5|11559.8|11541.8|11551|11533|0
1670509200000|2022-12-08 14:20:00|11559|11541|11560.5|11542.5|11567.3|11549.3|11557.2|11539.2|0
1670509500000|2022-12-08 14:25:00|11558.5|11540.5|11559.5|11541.5|11563.4|11545.4|11554.3|11536.3|0
1670509800000|2022-12-08 14:30:00|11561.3|11543.3|11514|11496|11568.3|11550.3|11512|11494|0
1670510100000|2022-12-08 14:35:00|11511|11493|11508.8|11490.8|11514|11496|11492.5|11474.5|0
1670510400000|2022-12-08 14:40:00|11507.2|11489.2|11486.5|11468.5|11522|11504|11486.5|11468.5|0
1670510700000|2022-12-08 14:45:00|11484|11466|11518.3|11500.3|11520.5|11502.5|11473.8|11455.8|0
1670511000000|2022-12-08 14:50:00|11516.7|11498.7|11547.9|11529.9|11559.5|11541.5|11514.8|11496.8|0
1670511300000|2022-12-08 14:55:00|11549.3|11531.3|11597.5|11579.5|11599.5|11581.5|11545|11527|0
1670511600000|2022-12-08 15:00:00|11601.5|11583.5|11607.7|11589.7|11616|11598|11592.8|11574.8|0
1670511900000|2022-12-08 15:05:00|11608.5|11590.5|11626.8|11608.8|11641.3|11623.3|11608.5|11590.5|0
1670512200000|2022-12-08 15:10:00|11628.3|11610.3|11632.3|11614.3|11637.8|11619.8|11621.7|11603.7|0
1670512500000|2022-12-08 15:15:00|11634|11616|11606.8|11588.8|11638.8|11620.8|11604.2|11586.2|0
1670512800000|2022-12-08 15:20:00|11607.3|11589.3|11621.3|11603.3|11624.7|11606.7|11604.8|11586.8|0
1670513100000|2022-12-08 15:25:00|11620.8|11602.8|11645.9|11627.9|11659.3|11641.3|11619.5|11601.5|0
1670513400000|2022-12-08 15:30:00|11648.3|11630.3|11660.3|11642.3|11660.5|11642.5|11622.8|11604.8|0
1670513700000|2022-12-08 15:35:00|11658.8|11640.8|11646|11628|11667|11649|11643.5|11625.5|0
1670514000000|2022-12-08 15:40:00|11646.4|11628.4|11636.9|11618.9|11653|11635|11631|11613|0
1670514300000|2022-12-08 15:45:00|11634.2|11616.2|11639.8|11621.8|11641.9|11623.9|11628.3|11610.3|0
1670514600000|2022-12-08 15:50:00|11639|11621|11643.8|11625.8|11647.3|11629.3|11629.3|11611.3|0
1670514900000|2022-12-08 15:55:00|11643.7|11625.7|11643|11625|11651.8|11633.8|11634.8|11616.8|0
1670515200000|2022-12-08 16:00:00|11641.8|11623.8|11628.6|11610.6|11655.6|11637.6|11627|11609|0
1670515500000|2022-12-08 16:05:00|11627.5|11609.5|11603.5|11585.5|11636|11618|11602.6|11584.6|0
1670515800000|2022-12-08 16:10:00|11603|11585|11623|11605|11627.1|11609.1|11601.1|11583.1|0
1670516100000|2022-12-08 16:15:00|11623.3|11605.3|11591.8|11573.8|11627|11609|11581.1|11563.1|0
1670516400000|2022-12-08 16:20:00|11591.3|11573.3|11591.3|11573.3|11604|11586|11580.8|11562.8|0
1670516700000|2022-12-08 16:25:00|11590.8|11572.8|11622.9|11604.9|11624|11606|11585.8|11567.8|0
1670517000000|2022-12-08 16:30:00|11623.1|11605.1|11624.3|11606.3|11628.9|11610.9|11619.8|11601.8|0
1670517300000|2022-12-08 16:35:00|11623.8|11605.8|11637.8|11619.8|11640.8|11622.8|11614.3|11596.3|0
1670517600000|2022-12-08 16:40:00|11638.8|11620.8|11633.5|11615.5|11640.5|11622.5|11617.8|11599.8|0
1670517900000|2022-12-08 16:45:00|11633.3|11615.3|11644.5|11626.5|11647.4|11629.4|11627.3|11609.3|0
1670518200000|2022-12-08 16:50:00|11645.3|11627.3|11643.8|11625.8|11648|11630|11637.1|11619.1|0
1670518500000|2022-12-08 16:55:00|11643.9|11625.9|11633.3|11615.3|11649|11631|11632.4|11614.4|0
1670518800000|2022-12-08 17:00:00|11633.1|11615.1|11617.8|11599.8|11642.6|11624.6|11614.4|11596.4|0
1670519100000|2022-12-08 17:05:00|11618|11600|11631.3|11613.3|11631.3|11613.3|11611.9|11593.9|0
1670519400000|2022-12-08 17:10:00|11631.5|11613.5|11626.1|11608.1|11637.3|11619.3|11617.6|11599.6|0
1670519700000|2022-12-08 17:15:00|11626.5|11608.5|11622.3|11604.3|11626.5|11608.5|11613.5|11595.5|0
1670520000000|2022-12-08 17:20:00|11622|11604|11621.3|11603.3|11626.8|11608.8|11606.8|11588.8|0
1670520300000|2022-12-08 17:25:00|11620.9|11602.9|11605|11587|11621.8|11603.8|11598.3|11580.3|0
1670520600000|2022-12-08 17:30:00|11605.1|11587.1|11609.8|11591.8|11614.9|11596.9|11596.1|11578.1|0
1670520900000|2022-12-08 17:35:00|11609.9|11591.9|11603|11585|11618.8|11600.8|11600.5|11582.5|0
1670521200000|2022-12-08 17:40:00|11604.6|11586.6|11608.9|11590.9|11616.6|11598.6|11603.4|11585.4|0
1670521500000|2022-12-08 17:45:00|11607.6|11589.6|11616.8|11598.8|11616.9|11598.9|11597|11579|0
1670521800000|2022-12-08 17:50:00|11616.4|11598.4|11629.4|11611.4|11630.5|11612.5|11616.1|11598.1|0
1670522100000|2022-12-08 17:55:00|11629.9|11611.9|11627.1|11609.1|11629.9|11611.9|11621.6|11603.6|0
1670522400000|2022-12-08 18:00:00|11627.6|11609.6|11627.5|11609.5|11633|11615|11622.6|11604.6|0
1670522700000|2022-12-08 18:05:00|11628.4|11610.4|11634.9|11616.9|11642.1|11624.1|11622.5|11604.5|0
1670523000000|2022-12-08 18:10:00|11635.4|11617.4|11626.3|11608.3|11635.4|11617.4|11623|11605|0
1670523300000|2022-12-08 18:15:00|11626.5|11608.5|11630.8|11612.8|11636|11618|11619.8|11601.8|0
1670523600000|2022-12-08 18:20:00|11630.6|11612.6|11633.4|11615.4|11633.4|11615.4|11619.4|11601.4|0
1670523900000|2022-12-08 18:25:00|11633.5|11615.5|11651.6|11633.6|11651.8|11633.8|11629.9|11611.9|0
1670524200000|2022-12-08 18:30:00|11651.9|11633.9|11660.3|11642.3|11667.1|11649.1|11651.9|11633.9|0
1670524500000|2022-12-08 18:35:00|11660|11642|11671.9|11653.9|11671.9|11653.9|11656.9|11638.9|0
1670524800000|2022-12-08 18:40:00|11672.1|11654.1|11679.6|11661.6|11684.6|11666.6|11671.3|11653.3|0
1670525100000|2022-12-08 18:45:00|11679.4|11661.4|11676.6|11658.6|11681.9|11663.9|11672.9|11654.9|0
1670525400000|2022-12-08 18:50:00|11676|11658|11652.5|11634.5|11676|11658|11651|11633|0
1670525700000|2022-12-08 18:55:00|11653|11635|11648.4|11630.4|11655.6|11637.6|11646.4|11628.4|0
1670526000000|2022-12-08 19:00:00|11647.9|11629.9|11610.1|11592.1|11647.9|11629.9|11610.1|11592.1|0
1670526300000|2022-12-08 19:05:00|11607.4|11589.4|11601.9|11583.9|11610.9|11592.9|11580.6|11562.6|0
1670526600000|2022-12-08 19:10:00|11599.3|11581.3|11603.9|11585.9|11604.8|11586.8|11590.5|11572.5|0
1670526900000|2022-12-08 19:15:00|11603.1|11585.1|11608.1|11590.1|11615.4|11597.4|11594.1|11576.1|0
1670527200000|2022-12-08 19:20:00|11607.3|11589.3|11616.3|11598.3|11621|11603|11605.3|11587.3|0
1670527500000|2022-12-08 19:25:00|11616.6|11598.6|11606.4|11588.4|11623.1|11605.1|11603.8|11585.8|0
1670527800000|2022-12-08 19:30:00|11605.9|11587.9|11602.6|11584.6|11610.6|11592.6|11593.4|11575.4|0
1670528100000|2022-12-08 19:35:00|11602.4|11584.4|11615.4|11597.4|11617.1|11599.1|11596.6|11578.6|0
1670528400000|2022-12-08 19:40:00|11614.6|11596.6|11617.8|11599.8|11627.3|11609.3|11614.1|11596.1|0
1670528700000|2022-12-08 19:45:00|11618.6|11600.6|11623.9|11605.9|11630|11612|11617.3|11599.3|0
1670529000000|2022-12-08 19:50:00|11624.1|11606.1|11643|11625|11644.5|11626.5|11615|11597|0
1670529300000|2022-12-08 19:55:00|11643.5|11625.5|11626.1|11608.1|11643.8|11625.8|11622.1|11604.1|0
1670529600000|2022-12-08 20:00:00|11625.5|11607.5|11620.1|11602.1|11625.9|11607.9|11609.9|11591.9|0
1670529900000|2022-12-08 20:05:00|11619.6|11601.6|11631.8|11613.8|11633.1|11615.1|11604.5|11586.5|0
1670530200000|2022-12-08 20:10:00|11633.5|11615.5|11627.3|11609.3|11642.5|11624.5|11624.8|11606.8|0
1670530500000|2022-12-08 20:15:00|11626.8|11608.8|11640.4|11622.4|11641.4|11623.4|11618.6|11600.6|0
1670530800000|2022-12-08 20:20:00|11640.7|11622.7|11656.1|11638.1|11658.7|11640.7|11633.1|11615.1|0
1670531100000|2022-12-08 20:25:00|11656.7|11638.7|11656.9|11638.9|11661.9|11643.9|11651.9|11633.9|0
1670531400000|2022-12-08 20:30:00|11658.3|11640.3|11651.9|11633.9|11670.9|11652.9|11647.8|11629.8|0
1670531700000|2022-12-08 20:35:00|11650.9|11632.9|11641.2|11623.2|11652.3|11634.3|11641.2|11623.2|0
1670532000000|2022-12-08 20:40:00|11640.9|11622.9|11641.7|11623.7|11645.3|11627.3|11635.6|11617.6|0
1670532300000|2022-12-08 20:45:00|11639.2|11621.2|11621.1|11603.1|11639.2|11621.2|11613.1|11595.1|0
1670532600000|2022-12-08 20:50:00|11617.3|11599.3|11636.9|11618.9|11637.9|11619.9|11609.7|11591.7|0
1670532900000|2022-12-08 20:55:00|11632.4|11614.4|11643.7|11625.7|11649.8|11631.8|11630.4|11612.4|0
1670533200000|2022-12-08 21:00:00|11645.4|11627.4|11646.4|11628.4|11651.8|11633.8|11642.6|11624.6|0
1670533500000|2022-12-08 21:05:00|11645.9|11627.9|11646.9|11628.9|11646.9|11628.9|11638.8|11620.8|0
1670533800000|2022-12-08 21:10:00|11646.8|11628.8|11641.9|11623.9|11646.9|11628.9|11639.3|11621.3|0
1670534100000|2022-12-08 21:15:00|11640.8|11622.8|11647.7|11629.7|11648.6|11630.6|11640.8|11622.8|0
1670534400000|2022-12-08 21:20:00|11647.4|11629.4|11648.9|11630.9|11650.4|11632.4|11646.3|11628.3|0
1670534700000|2022-12-08 21:25:00|11648.8|11630.8|11656.2|11638.2|11657.4|11639.4|11647.8|11629.8|0
1670535000000|2022-12-08 21:30:00|11656.3|11638.3|11652.8|11634.8|11657.9|11639.9|11652.7|11634.7|0
1670535300000|2022-12-08 21:35:00|11652.7|11634.7|11650.7|11632.7|11652.7|11634.7|11646.8|11628.8|0
1670535600000|2022-12-08 21:40:00|11650.6|11632.6|11646.2|11628.2|11651.6|11633.6|11645.6|11627.6|0
1670535900000|2022-12-08 21:45:00|11646.1|11628.1|11639.1|11621.1|11646.2|11628.2|11638.9|11620.9|0
1670536200000|2022-12-08 21:50:00|11638.9|11620.9|11641.4|11623.4|11642.9|11624.9|11638.9|11620.9|0
1670536500000|2022-12-08 21:55:00|11641.8|11623.8|11636.6|11618.6|11642.2|11624.2|11636.6|11618.6|0
1670536800000|2022-12-08 22:00:00|11636.7|11618.7|11637.2|11619.2|11637.2|11619.2|11635.9|11617.9|0
1670537100000|2022-12-08 22:05:00|11637.5|11619.5|11638.3|11620.3|11638.3|11620.3|11637.2|11619.2|0
1670537400000|2022-12-08 22:10:00|11638.1|11620.1|11637.8|11619.8|11638.1|11620.1|11637.3|11619.3|0
1670537700000|2022-12-08 22:15:00|11637.6|11619.6|11638.8|11620.8|11638.8|11620.8|11637.6|11619.6|0
1670538000000|2022-12-08 22:20:00|11638.9|11620.9|11639.3|11621.3|11639.3|11621.3|11638.9|11620.9|0
1670538300000|2022-12-08 22:25:00|11639.4|11621.4|11639.5|11621.5|11639.6|11621.6|11639.4|11621.4|0
1670538600000|2022-12-08 22:30:00|11639.6|11621.6|11638.8|11620.8|11640.1|11622.1|11638.7|11620.7|0
1670538900000|2022-12-08 22:35:00|11639|11621|11641.9|11623.9|11643|11625|11639|11621|0
1670539200000|2022-12-08 22:40:00|11642|11624|11641.2|11623.2|11642|11624|11640.8|11622.8|0
1670539500000|2022-12-08 22:45:00|11641.7|11623.7|11641.1|11623.1|11642.4|11624.4|11640.8|11622.8|0
1670539800000|2022-12-08 22:50:00|11641|11623|11640.8|11622.8|11641.4|11623.4|11640.8|11622.8|0
1670540100000|2022-12-08 22:55:00|11640.7|11622.7|11640.8|11622.8|11641.3|11623.3|11640.2|11622.2|0
1670540400000|2022-12-08 23:00:00|11637.7|11619.7|11649.4|11631.4|11650.1|11632.1|11637.7|11619.7|0
1670540700000|2022-12-08 23:05:00|11648.9|11630.9|11647.2|11629.2|11649.6|11631.6|11646.4|11628.4|0
1670541000000|2022-12-08 23:10:00|11648.3|11630.3|11656.1|11638.1|11656.2|11638.2|11647.4|11629.4|0
1670541300000|2022-12-08 23:15:00|11655.7|11637.7|11651.2|11633.2|11656.6|11638.6|11651.2|11633.2|0
1670541600000|2022-12-08 23:20:00|11651.3|11633.3|11647.9|11629.9|11651.6|11633.6|11647.8|11629.8|0
1670541900000|2022-12-08 23:25:00|11648.1|11630.1|11646.1|11628.1|11648.6|11630.6|11645.9|11627.9|0
1670542200000|2022-12-08 23:30:00|11645.9|11627.9|11644.1|11626.1|11647.2|11629.2|11644.1|11626.1|0
1670542500000|2022-12-08 23:35:00|11643.9|11625.9|11639.7|11621.7|11644.9|11626.9|11638.4|11620.4|0
1670542800000|2022-12-08 23:40:00|11639.8|11621.8|11642.9|11624.9|11644.4|11626.4|11639.7|11621.7|0
1670543100000|2022-12-08 23:45:00|11643.4|11625.4|11641.4|11623.4|11644.6|11626.6|11641.2|11623.2|0
1670543400000|2022-12-08 23:50:00|11641.6|11623.6|11643.4|11625.4|11643.6|11625.6|11640.8|11622.8|0
1670543700000|2022-12-08 23:55:00|11643.2|11625.2|11637.7|11619.7|11643.2|11625.2|11637.4|11619.4|0
1670544000000|2022-12-09 00:00:00|11637.1|11619.1|11636.1|11618.1|11638.4|11620.4|11634.1|11616.1|0
1670544300000|2022-12-09 00:05:00|11636.3|11618.3|11633.2|11615.2|11636.6|11618.6|11631.9|11613.9|0
1670544600000|2022-12-09 00:10:00|11632.8|11614.8|11636.6|11618.6|11637.4|11619.4|11631.4|11613.4|0
1670544900000|2022-12-09 00:15:00|11636.4|11618.4|11635.2|11617.2|11637.7|11619.7|11634.8|11616.8|0
1670545200000|2022-12-09 00:20:00|11635.3|11617.3|11634.1|11616.1|11637.4|11619.4|11633.7|11615.7|0
1670545500000|2022-12-09 00:25:00|11634.2|11616.2|11625.8|11607.8|11634.3|11616.3|11625.4|11607.4|0
1670545800000|2022-12-09 00:30:00|11626.1|11608.1|11624.7|11606.7|11627.4|11609.4|11624.3|11606.3|0
1670546100000|2022-12-09 00:35:00|11624.9|11606.9|11628.4|11610.4|11628.4|11610.4|11624.7|11606.7|0
1670546400000|2022-12-09 00:40:00|11628.6|11610.6|11627.1|11609.1|11628.9|11610.9|11626.2|11608.2|0
1670546700000|2022-12-09 00:45:00|11626.8|11608.8|11626.8|11608.8|11628.6|11610.6|11625.9|11607.9|0
1670547000000|2022-12-09 00:50:00|11626.9|11608.9|11627.3|11609.3|11627.6|11609.6|11623.9|11605.9|0
1670547300000|2022-12-09 00:55:00|11627.2|11609.2|11630.1|11612.1|11630.7|11612.7|11626.9|11608.9|0
1670547600000|2022-12-09 01:00:00|11629.4|11611.4|11631.3|11613.3|11632.1|11614.1|11628.3|11610.3|0
1670547900000|2022-12-09 01:05:00|11631.6|11613.6|11633.2|11615.2|11633.3|11615.3|11630.9|11612.9|0
1670548200000|2022-12-09 01:10:00|11633.3|11615.3|11634.6|11616.6|11634.7|11616.7|11631.9|11613.9|0
1670548500000|2022-12-09 01:15:00|11634.4|11616.4|11634.4|11616.4|11634.4|11616.4|11632.3|11614.3|0
1670548800000|2022-12-09 01:20:00|11634.3|11616.3|11641.2|11623.2|11641.7|11623.7|11634.3|11616.3|0
1670549100000|2022-12-09 01:25:00|11641.3|11623.3|11651.9|11633.9|11651.9|11633.9|11640.9|11622.9|0
1670549400000|2022-12-09 01:30:00|11652.2|11634.2|11653.7|11635.7|11659.4|11641.4|11651.8|11633.8|0
1670549700000|2022-12-09 01:35:00|11653.8|11635.8|11657.1|11639.1|11658.2|11640.2|11651.7|11633.7|0
1670550000000|2022-12-09 01:40:00|11656.9|11638.9|11657.6|11639.6|11660.4|11642.4|11654.1|11636.1|0
1670550300000|2022-12-09 01:45:00|11657.7|11639.7|11658.4|11640.4|11659.4|11641.4|11655.7|11637.7|0
1670550600000|2022-12-09 01:50:00|11657.8|11639.8|11658.2|11640.2|11661.2|11643.2|11657.3|11639.3|0
1670550900000|2022-12-09 01:55:00|11657.9|11639.9|11659.7|11641.7|11660.4|11642.4|11657.4|11639.4|0
1670551200000|2022-12-09 02:00:00|11659.9|11641.9|11663.9|11645.9|11669.4|11651.4|11659.9|11641.9|0
1670551500000|2022-12-09 02:05:00|11664.2|11646.2|11662.3|11644.3|11665.3|11647.3|11661.3|11643.3|0
1670551800000|2022-12-09 02:10:00|11662.2|11644.2|11662.8|11644.8|11663.1|11645.1|11660.3|11642.3|0
1670552100000|2022-12-09 02:15:00|11662.2|11644.2|11673.7|11655.7|11673.8|11655.8|11662.1|11644.1|0
1670552400000|2022-12-09 02:20:00|11673.8|11655.8|11666.3|11648.3|11673.9|11655.9|11666.1|11648.1|0
1670552700000|2022-12-09 02:25:00|11666.4|11648.4|11667.2|11649.2|11670.4|11652.4|11666.2|11648.2|0
1670553000000|2022-12-09 02:30:00|11666.7|11648.7|11665.8|11647.8|11667.7|11649.7|11664.2|11646.2|0
1670553300000|2022-12-09 02:35:00|11665.7|11647.7|11664.7|11646.7|11665.8|11647.8|11663.9|11645.9|0
1670553600000|2022-12-09 02:40:00|11664.4|11646.4|11663.8|11645.8|11664.8|11646.8|11661.6|11643.6|0
1670553900000|2022-12-09 02:45:00|11664.1|11646.1|11664.9|11646.9|11666.6|11648.6|11663.6|11645.6|0
1670554200000|2022-12-09 02:50:00|11665.1|11647.1|11666.4|11648.4|11667.3|11649.3|11664.6|11646.6|0
1670554500000|2022-12-09 02:55:00|11666.2|11648.2|11667.4|11649.4|11668.7|11650.7|11666.2|11648.2|0
1670554800000|2022-12-09 03:00:00|11667.9|11649.9|11674.9|11656.9|11675.1|11657.1|11667.7|11649.7|0
1670555100000|2022-12-09 03:05:00|11675.2|11657.2|11677.9|11659.9|11678.1|11660.1|11674.9|11656.9|0
1670555400000|2022-12-09 03:10:00|11678.1|11660.1|11674.8|11656.8|11678.2|11660.2|11674.7|11656.7|0
1670555700000|2022-12-09 03:15:00|11674.9|11656.9|11678.2|11660.2|11678.6|11660.6|11674.8|11656.8|0
1670556000000|2022-12-09 03:20:00|11678.3|11660.3|11679.1|11661.1|11680.9|11662.9|11677.2|11659.2|0
1670556300000|2022-12-09 03:25:00|11680.2|11662.2|11679.7|11661.7|11680.4|11662.4|11678.6|11660.6|0
1670556600000|2022-12-09 03:30:00|11679.6|11661.6|11676.8|11658.8|11680.1|11662.1|11671.8|11653.8|0
1670556900000|2022-12-09 03:35:00|11676.9|11658.9|11673.9|11655.9|11677.3|11659.3|11673.9|11655.9|0
1670557200000|2022-12-09 03:40:00|11673.8|11655.8|11679.7|11661.7|11679.8|11661.8|11672.9|11654.9|0
1670557500000|2022-12-09 03:45:00|11679.8|11661.8|11677.4|11659.4|11687.2|11669.2|11676.4|11658.4|0
1670557800000|2022-12-09 03:50:00|11677.3|11659.3|11679.6|11661.6|11679.6|11661.6|11675.9|11657.9|0
1670558100000|2022-12-09 03:55:00|11679.7|11661.7|11678.7|11660.7|11683.9|11665.9|11677.4|11659.4|0
1670558400000|2022-12-09 04:00:00|11679.9|11661.9|11679.1|11661.1|11681.1|11663.1|11678.6|11660.6|0
1670558700000|2022-12-09 04:05:00|11679.2|11661.2|11681.9|11663.9|11683.4|11665.4|11678.4|11660.4|0
1670559000000|2022-12-09 04:10:00|11681.8|11663.8|11683.7|11665.7|11686.3|11668.3|11681.8|11663.8|0
1670559300000|2022-12-09 04:15:00|11683.6|11665.6|11682.8|11664.8|11685.3|11667.3|11681.7|11663.7|0
1670559600000|2022-12-09 04:20:00|11682.9|11664.9|11683.3|11665.3|11685.6|11667.6|11681.4|11663.4|0
1670559900000|2022-12-09 04:25:00|11683.7|11665.7|11684.9|11666.9|11685.2|11667.2|11683.2|11665.2|0
1670560200000|2022-12-09 04:30:00|11684.7|11666.7|11681.4|11663.4|11684.8|11666.8|11681.1|11663.1|0
1670560500000|2022-12-09 04:35:00|11681.6|11663.6|11679.7|11661.7|11682.7|11664.7|11679.4|11661.4|0
1670560800000|2022-12-09 04:40:00|11679.8|11661.8|11680.2|11662.2|11681.4|11663.4|11678.9|11660.9|0
1670561100000|2022-12-09 04:45:00|11680.1|11662.1|11677.9|11659.9|11680.4|11662.4|11677.4|11659.4|0
1670561400000|2022-12-09 04:50:00|11677.8|11659.8|11677.2|11659.2|11678.9|11660.9|11677.1|11659.1|0
1670561700000|2022-12-09 04:55:00|11677.4|11659.4|11678.2|11660.2|11679.1|11661.1|11676.9|11658.9|0
1670562000000|2022-12-09 05:00:00|11678.1|11660.1|11676.2|11658.2|11680.6|11662.6|11676.2|11658.2|0
1670562300000|2022-12-09 05:05:00|11676.3|11658.3|11679.3|11661.3|11680.3|11662.3|11676.3|11658.3|0
1670562600000|2022-12-09 05:10:00|11679.2|11661.2|11679.7|11661.7|11680.3|11662.3|11676.6|11658.6|0
1670562900000|2022-12-09 05:15:00|11680.1|11662.1|11679.3|11661.3|11682.2|11664.2|11677.9|11659.9|0
1670563200000|2022-12-09 05:20:00|11679.4|11661.4|11679.8|11661.8|11683.3|11665.3|11679.2|11661.2|0
1670563500000|2022-12-09 05:25:00|11680.2|11662.2|11677.6|11659.6|11680.4|11662.4|11676.2|11658.2|0
1670563800000|2022-12-09 05:30:00|11677.7|11659.7|11683.8|11665.8|11684.9|11666.9|11677.3|11659.3|0
1670564100000|2022-12-09 05:35:00|11683.7|11665.7|11680.2|11662.2|11685.2|11667.2|11679.9|11661.9|0
1670564400000|2022-12-09 05:40:00|11680.3|11662.3|11684.1|11666.1|11684.8|11666.8|11680.2|11662.2|0
1670564700000|2022-12-09 05:45:00|11683.8|11665.8|11685.7|11667.7|11686.4|11668.4|11683.8|11665.8|0
1670565000000|2022-12-09 05:50:00|11685.8|11667.8|11681.4|11663.4|11686.2|11668.2|11681.3|11663.3|0
1670565300000|2022-12-09 05:55:00|11681.7|11663.7|11681.3|11663.3|11684.4|11666.4|11681.1|11663.1|0
1670565600000|2022-12-09 06:00:00|11681.9|11663.9|11683.7|11665.7|11684.4|11666.4|11680.7|11662.7|0
1670565900000|2022-12-09 06:05:00|11683.6|11665.6|11683.9|11665.9|11684.4|11666.4|11683.2|11665.2|0
1670566200000|2022-12-09 06:10:00|11684.1|11666.1|11684.9|11666.9|11685.3|11667.3|11683.2|11665.2|0
1670566500000|2022-12-09 06:15:00|11685.1|11667.1|11685.9|11667.9|11686.4|11668.4|11682.9|11664.9|0
1670566800000|2022-12-09 06:20:00|11686.3|11668.3|11684.9|11666.9|11686.9|11668.9|11684.4|11666.4|0
1670567100000|2022-12-09 06:25:00|11685.4|11667.4|11684.3|11666.3|11685.8|11667.8|11683.3|11665.3|0
1670567400000|2022-12-09 06:30:00|11684.2|11666.2|11684.2|11666.2|11684.6|11666.6|11681.4|11663.4|0
1670567700000|2022-12-09 06:35:00|11684.1|11666.1|11685.2|11667.2|11686.1|11668.1|11683.3|11665.3|0
1670568000000|2022-12-09 06:40:00|11685.3|11667.3|11686.4|11668.4|11687.2|11669.2|11684.6|11666.6|0
1670568300000|2022-12-09 06:45:00|11686.6|11668.6|11686.3|11668.3|11687.1|11669.1|11685.2|11667.2|0
1670568600000|2022-12-09 06:50:00|11686.6|11668.6|11686.6|11668.6|11686.8|11668.8|11684.8|11666.8|0
1670568900000|2022-12-09 06:55:00|11686.7|11668.7|11698.1|11680.1|11698.4|11680.4|11685.9|11667.9|0
1670569200000|2022-12-09 07:00:00|11697.2|11679.2|11694.6|11676.6|11697.2|11679.2|11690.9|11672.9|0
1670569500000|2022-12-09 07:05:00|11694.7|11676.7|11693.6|11675.6|11696.8|11678.8|11692.7|11674.7|0
1670569800000|2022-12-09 07:10:00|11693.4|11675.4|11684.4|11666.4|11694.4|11676.4|11684.3|11666.3|0
1670570100000|2022-12-09 07:15:00|11684.3|11666.3|11685.1|11667.1|11686.3|11668.3|11679.9|11661.9|0
1670570400000|2022-12-09 07:20:00|11685.2|11667.2|11689.6|11671.6|11692.6|11674.6|11684.9|11666.9|0
1670570700000|2022-12-09 07:25:00|11689.7|11671.7|11708.2|11690.2|11710.9|11692.9|11689.4|11671.4|0
1670571000000|2022-12-09 07:30:00|11708.1|11690.1|11713.9|11695.9|11715.6|11697.6|11705.4|11687.4|0
1670571300000|2022-12-09 07:35:00|11714.6|11696.6|11711.3|11693.3|11715.4|11697.4|11710.3|11692.3|0
1670571600000|2022-12-09 07:40:00|11711.4|11693.4|11709.1|11691.1|11711.4|11693.4|11705.7|11687.7|0
1670571900000|2022-12-09 07:45:00|11708.8|11690.8|11702.8|11684.8|11709.1|11691.1|11702.2|11684.2|0
1670572200000|2022-12-09 07:50:00|11702.9|11684.9|11698.4|11680.4|11703.2|11685.2|11697.2|11679.2|0
1670572500000|2022-12-09 07:55:00|11698.6|11680.6|11702.4|11684.4|11706.2|11688.2|11697.4|11679.4|0
1670572800000|2022-12-09 08:00:00|11704.2|11686.2|11693.4|11675.4|11705.9|11687.9|11692.1|11674.1|0
1670573100000|2022-12-09 08:05:00|11693.2|11675.2|11694.4|11676.4|11695.4|11677.4|11686.9|11668.9|0
1670573400000|2022-12-09 08:10:00|11695.6|11677.6|11689.3|11671.3|11697.2|11679.2|11688.8|11670.8|0
1670573700000|2022-12-09 08:15:00|11688.7|11670.7|11686.1|11668.1|11694.7|11676.7|11685.1|11667.1|0
1670574000000|2022-12-09 08:20:00|11685.4|11667.4|11684.6|11666.6|11686.2|11668.2|11681.8|11663.8|0
1670574300000|2022-12-09 08:25:00|11685.3|11667.3|11681.8|11663.8|11685.6|11667.6|11680.4|11662.4|0
1670574600000|2022-12-09 08:30:00|11681.7|11663.7|11682.3|11664.3|11686.2|11668.2|11676.9|11658.9|0
1670574900000|2022-12-09 08:35:00|11680.7|11662.7|11688.2|11670.2|11691.7|11673.7|11680.7|11662.7|0
1670575200000|2022-12-09 08:40:00|11688.4|11670.4|11681.8|11663.8|11689.7|11671.7|11678.9|11660.9|0
1670575500000|2022-12-09 08:45:00|11681.4|11663.4|11683.2|11665.2|11685.8|11667.8|11680.7|11662.7|0
1670575800000|2022-12-09 08:50:00|11683.8|11665.8|11685.2|11667.2|11686.3|11668.3|11679.8|11661.8|0
1670576100000|2022-12-09 08:55:00|11685.1|11667.1|11690.1|11672.1|11692.8|11674.8|11684.4|11666.4|0
1670576400000|2022-12-09 09:00:00|11689.2|11671.2|11694.6|11676.6|11694.7|11676.7|11682.9|11664.9|0
1670576700000|2022-12-09 09:05:00|11694.3|11676.3|11694.1|11676.1|11695.8|11677.8|11677.3|11659.3|0
1670577000000|2022-12-09 09:10:00|11694.2|11676.2|11697.1|11679.1|11699.3|11681.3|11689.9|11671.9|0
1670577300000|2022-12-09 09:15:00|11696.9|11678.9|11693.7|11675.7|11698.9|11680.9|11691.7|11673.7|0
1670577600000|2022-12-09 09:20:00|11693.8|11675.8|11688.3|11670.3|11693.8|11675.8|11687.2|11669.2|0
1670577900000|2022-12-09 09:25:00|11688.1|11670.1|11687.1|11669.1|11689.8|11671.8|11685.3|11667.3|0
1670578200000|2022-12-09 09:30:00|11687.6|11669.6|11675.4|11657.4|11688.7|11670.7|11672.9|11654.9|0
1670578500000|2022-12-09 09:35:00|11675.8|11657.8|11672.1|11654.1|11676.9|11658.9|11670.7|11652.7|0
1670578800000|2022-12-09 09:40:00|11671.9|11653.9|11667.9|11649.9|11672.9|11654.9|11666.9|11648.9|0
1670579100000|2022-12-09 09:45:00|11668.1|11650.1|11672.7|11654.7|11674.7|11656.7|11665.7|11647.7|0
1670579400000|2022-12-09 09:50:00|11672.8|11654.8|11673.1|11655.1|11674.4|11656.4|11672.2|11654.2|0
1670579700000|2022-12-09 09:55:00|11673.2|11655.2|11671.7|11653.7|11675.4|11657.4|11671.3|11653.3|0
1670580000000|2022-12-09 10:00:00|11671.9|11653.9|11679.3|11661.3|11681.2|11663.2|11671.6|11653.6|0
1670580300000|2022-12-09 10:05:00|11680.4|11662.4|11679.7|11661.7|11681.6|11663.6|11679.3|11661.3|0
1670580600000|2022-12-09 10:10:00|11680.4|11662.4|11680.2|11662.2|11684.3|11666.3|11679.8|11661.8|0
1670580900000|2022-12-09 10:15:00|11680.6|11662.6|11684.4|11666.4|11685.4|11667.4|11679.6|11661.6|0
1670581200000|2022-12-09 10:20:00|11684.9|11666.9|11682.7|11664.7|11687.7|11669.7|11682.7|11664.7|0
1670581500000|2022-12-09 10:25:00|11682.9|11664.9|11687.9|11669.9|11689.2|11671.2|11682.8|11664.8|0
1670581800000|2022-12-09 10:30:00|11688.7|11670.7|11686.3|11668.3|11689.3|11671.3|11685.4|11667.4|0
1670582100000|2022-12-09 10:35:00|11686.4|11668.4|11688.2|11670.2|11689.4|11671.4|11684.6|11666.6|0
1670582400000|2022-12-09 10:40:00|11688.6|11670.6|11691.7|11673.7|11693.1|11675.1|11687.9|11669.9|0
1670582700000|2022-12-09 10:45:00|11691.6|11673.6|11686.1|11668.1|11691.9|11673.9|11685.7|11667.7|0
1670583000000|2022-12-09 10:50:00|11685.9|11667.9|11687.7|11669.7|11688.8|11670.8|11684.9|11666.9|0
1670583300000|2022-12-09 10:55:00|11687.6|11669.6|11697.8|11679.8|11703.7|11685.7|11687.1|11669.1|0
1670583600000|2022-12-09 11:00:00|11697.4|11679.4|11706.9|11688.9|11708.7|11690.7|11697.4|11679.4|0
1670583900000|2022-12-09 11:05:00|11707.2|11689.2|11693.7|11675.7|11708.3|11690.3|11693.1|11675.1|0
1670584200000|2022-12-09 11:10:00|11693.6|11675.6|11688.9|11670.9|11695.4|11677.4|11688.7|11670.7|0
1670584500000|2022-12-09 11:15:00|11688.8|11670.8|11692.8|11674.8|11692.9|11674.9|11687.9|11669.9|0
1670584800000|2022-12-09 11:20:00|11692.9|11674.9|11696.1|11678.1|11699.2|11681.2|11691.8|11673.8|0
1670585100000|2022-12-09 11:25:00|11695.9|11677.9|11698.4|11680.4|11699.3|11681.3|11695.9|11677.9|0
1670585400000|2022-12-09 11:30:00|11698.2|11680.2|11699.3|11681.3|11701.7|11683.7|11697.9|11679.9|0
1670585700000|2022-12-09 11:35:00|11699.2|11681.2|11688.3|11670.3|11699.2|11681.2|11688.1|11670.1|0
1670586000000|2022-12-09 11:40:00|11688.4|11670.4|11688.9|11670.9|11693.6|11675.6|11686.4|11668.4|0
1670586300000|2022-12-09 11:45:00|11688.8|11670.8|11695.2|11677.2|11696.3|11678.3|11688.8|11670.8|0
1670586600000|2022-12-09 11:50:00|11695.6|11677.6|11700.7|11682.7|11701.4|11683.4|11693.9|11675.9|0
1670586900000|2022-12-09 11:55:00|11700.8|11682.8|11699.9|11681.9|11702.4|11684.4|11696.8|11678.8|0
1670587200000|2022-12-09 12:00:00|11700.9|11682.9|11698.4|11680.4|11701.6|11683.6|11694.3|11676.3|0
1670587500000|2022-12-09 12:05:00|11698.3|11680.3|11701.4|11683.4|11703.4|11685.4|11695.7|11677.7|0
1670587800000|2022-12-09 12:10:00|11701.8|11683.8|11694.3|11676.3|11702.4|11684.4|11689.9|11671.9|0
1670588100000|2022-12-09 12:15:00|11694.7|11676.7|11696.1|11678.1|11697.4|11679.4|11691.7|11673.7|0
1670588400000|2022-12-09 12:20:00|11695.9|11677.9|11705.1|11687.1|11707.4|11689.4|11694.9|11676.9|0
1670588700000|2022-12-09 12:25:00|11705.2|11687.2|11714.9|11696.9|11718.4|11700.4|11703.7|11685.7|0
1670589000000|2022-12-09 12:30:00|11715.4|11697.4|11722.3|11704.3|11724.4|11706.4|11714.7|11696.7|0
1670589300000|2022-12-09 12:35:00|11722.1|11704.1|11722.8|11704.8|11723.9|11705.9|11721.1|11703.1|0
1670589600000|2022-12-09 12:40:00|11722.7|11704.7|11721.6|11703.6|11728.2|11710.2|11721.4|11703.4|0
1670589900000|2022-12-09 12:45:00|11721.9|11703.9|11721.6|11703.6|11726.7|11708.7|11719.3|11701.3|0
1670590200000|2022-12-09 12:50:00|11721.4|11703.4|11726.2|11708.2|11727.1|11709.1|11721.2|11703.2|0
1670590500000|2022-12-09 12:55:00|11725.8|11707.8|11729.7|11711.7|11734.7|11716.7|11724.9|11706.9|0
1670590800000|2022-12-09 13:00:00|11729.4|11711.4|11732.4|11714.4|11733.3|11715.3|11727.7|11709.7|0
1670591100000|2022-12-09 13:05:00|11732.2|11714.2|11723.1|11705.1|11734.2|11716.2|11722.9|11704.9|0
1670591400000|2022-12-09 13:10:00|11723.2|11705.2|11715.7|11697.7|11724.2|11706.2|11713.4|11695.4|0
1670591700000|2022-12-09 13:15:00|11715.6|11697.6|11718.4|11700.4|11718.4|11700.4|11707.6|11689.6|0
1670592000000|2022-12-09 13:20:00|11718.3|11700.3|11727.1|11709.1|11727.2|11709.2|11717.8|11699.8|0
1670592300000|2022-12-09 13:25:00|11727.2|11709.2|11722.3|11704.3|11727.8|11709.8|11717.2|11699.2|0
1670592600000|2022-12-09 13:30:00|11722.4|11704.4|11611.6|11593.6|11722.4|11704.4|11517.1|11499.1|0
1670592900000|2022-12-09 13:35:00|11612.7|11594.7|11581.1|11563.1|11623.8|11605.8|11569.1|11551.1|0
1670593200000|2022-12-09 13:40:00|11575.8|11557.8|11570.7|11552.7|11603.1|11585.1|11567.6|11549.6|0
1670593500000|2022-12-09 13:45:00|11571.7|11553.7|11591.7|11573.7|11598.9|11580.9|11566.6|11548.6|0
1670593800000|2022-12-09 13:50:00|11593.1|11575.1|11594.3|11576.3|11612.9|11594.9|11590.9|11572.9|0
1670594100000|2022-12-09 13:55:00|11593.8|11575.8|11617.4|11599.4|11626.2|11608.2|11592.2|11574.2|0
1670594400000|2022-12-09 14:00:00|11617.3|11599.3|11606.3|11588.3|11624.4|11606.4|11604.6|11586.6|0
1670594700000|2022-12-09 14:05:00|11606.6|11588.6|11598.6|11580.6|11613.1|11595.1|11597.6|11579.6|0
1670595000000|2022-12-09 14:10:00|11598.7|11580.7|11583.2|11565.2|11601.8|11583.8|11572.7|11554.7|0
1670595300000|2022-12-09 14:15:00|11582.7|11564.7|11596.1|11578.1|11600.8|11582.8|11581.9|11563.9|0
1670595600000|2022-12-09 14:20:00|11595.8|11577.8|11593.3|11575.3|11600.9|11582.9|11584.6|11566.6|0
1670595900000|2022-12-09 14:25:00|11594.6|11576.6|11601.6|11583.6|11602.1|11584.1|11586.1|11568.1|0
1670596200000|2022-12-09 14:30:00|11602.1|11584.1|11590.4|11572.4|11616.7|11598.7|11549.9|11531.9|0
1670596500000|2022-12-09 14:35:00|11591.6|11573.6|11610.7|11592.7|11625.7|11607.7|11577.2|11559.2|0
1670596800000|2022-12-09 14:40:00|11610.2|11592.2|11641.2|11623.2|11641.7|11623.7|11591.2|11573.2|0
1670597100000|2022-12-09 14:45:00|11639.2|11621.2|11624.6|11606.6|11659.6|11641.6|11623.4|11605.4|0
1670597400000|2022-12-09 14:50:00|11624.4|11606.4|11599.4|11581.4|11625.7|11607.7|11591.9|11573.9|0
1670597700000|2022-12-09 14:55:00|11597.9|11579.9|11612.6|11594.6|11617.3|11599.3|11589.1|11571.1|0
1670598000000|2022-12-09 15:00:00|11628.2|11610.2|11638.7|11620.7|11657.4|11639.4|11576.4|11558.4|0
1670598300000|2022-12-09 15:05:00|11638.8|11620.8|11637.8|11619.8|11657.4|11639.4|11617.4|11599.4|0
1670598600000|2022-12-09 15:10:00|11637.3|11619.3|11635.4|11617.4|11653.4|11635.4|11611.1|11593.1|0
1670598900000|2022-12-09 15:15:00|11638.9|11620.9|11620.1|11602.1|11645.9|11627.9|11613.2|11595.2|0
1670599200000|2022-12-09 15:20:00|11620.7|11602.7|11605.9|11587.9|11632.9|11614.9|11601.9|11583.9|0
1670599500000|2022-12-09 15:25:00|11608.2|11590.2|11630.2|11612.2|11630.4|11612.4|11603.8|11585.8|0
1670599800000|2022-12-09 15:30:00|11628.8|11610.8|11645.2|11627.2|11673.7|11655.7|11628.8|11610.8|0
1670600100000|2022-12-09 15:35:00|11643.8|11625.8|11667.9|11649.9|11667.9|11649.9|11631.4|11613.4|0
1670600400000|2022-12-09 15:40:00|11668.2|11650.2|11652.7|11634.7|11668.3|11650.3|11643.4|11625.4|0
1670600700000|2022-12-09 15:45:00|11652.2|11634.2|11633.4|11615.4|11652.2|11634.2|11631.8|11613.8|0
1670601000000|2022-12-09 15:50:00|11633.1|11615.1|11659.6|11641.6|11664.2|11646.2|11629.2|11611.2|0
1670601300000|2022-12-09 15:55:00|11656.4|11638.4|11704.2|11686.2|11704.4|11686.4|11655.6|11637.6|0
1670601600000|2022-12-09 16:00:00|11707.7|11689.7|11707.2|11689.2|11715.3|11697.3|11693.9|11675.9|0
1670601900000|2022-12-09 16:05:00|11707.8|11689.8|11682.8|11664.8|11710.7|11692.7|11682.8|11664.8|0
1670602200000|2022-12-09 16:10:00|11683.7|11665.7|11671.2|11653.2|11686.2|11668.2|11669.4|11651.4|0
1670602500000|2022-12-09 16:15:00|11674.9|11656.9|11674.2|11656.2|11682.2|11664.2|11668.6|11650.6|0
1670602800000|2022-12-09 16:20:00|11674.8|11656.8|11684.9|11666.9|11690.8|11672.8|11672.1|11654.1|0
1670603100000|2022-12-09 16:25:00|11683.2|11665.2|11688.4|11670.4|11693.4|11675.4|11672.1|11654.1|0
1670603400000|2022-12-09 16:30:00|11688.3|11670.3|11693.6|11675.6|11697.4|11679.4|11677.7|11659.7|0
1670603700000|2022-12-09 16:35:00|11693.4|11675.4|11686.1|11668.1|11706.9|11688.9|11674.4|11656.4|0
1670604000000|2022-12-09 16:40:00|11684.8|11666.8|11694.6|11676.6|11694.8|11676.8|11665.7|11647.7|0
1670604300000|2022-12-09 16:45:00|11695.8|11677.8|11703.8|11685.8|11710.9|11692.9|11691.4|11673.4|0
1670604600000|2022-12-09 16:50:00|11703.9|11685.9|11707.7|11689.7|11716.4|11698.4|11703.9|11685.9|0
1670604900000|2022-12-09 16:55:00|11707.9|11689.9|11705.9|11687.9|11710.9|11692.9|11701.7|11683.7|0
1670605200000|2022-12-09 17:00:00|11707.6|11689.6|11696.2|11678.2|11709.1|11691.1|11692.9|11674.9|0
1670605500000|2022-12-09 17:05:00|11695.8|11677.8|11700.7|11682.7|11703.2|11685.2|11688.6|11670.6|0
1670605800000|2022-12-09 17:10:00|11699.7|11681.7|11712.6|11694.6|11717.9|11699.9|11699.2|11681.2|0
1670606100000|2022-12-09 17:15:00|11712.7|11694.7|11705.8|11687.8|11713.8|11695.8|11693.3|11675.3|0
1670606400000|2022-12-09 17:20:00|11705.9|11687.9|11690.3|11672.3|11705.9|11687.9|11685.7|11667.7|0
1670606700000|2022-12-09 17:25:00|11689.8|11671.8|11691.6|11673.6|11700.9|11682.9|11688.2|11670.2|0
1670607000000|2022-12-09 17:30:00|11690.8|11672.8|11702.7|11684.7|11708.4|11690.4|11690.6|11672.6|0
1670607300000|2022-12-09 17:35:00|11703.2|11685.2|11711.6|11693.6|11713.1|11695.1|11702.3|11684.3|0
1670607600000|2022-12-09 17:40:00|11712.9|11694.9|11699.6|11681.6|11716.5|11698.5|11690.9|11672.9|0
1670607900000|2022-12-09 17:45:00|11701.3|11683.3|11692.9|11674.9|11713.4|11695.4|11691.9|11673.9|0
1670608200000|2022-12-09 17:50:00|11692.5|11674.5|11682.1|11664.1|11694|11676|11681|11663|0
1670608500000|2022-12-09 17:55:00|11681.9|11663.9|11684.8|11666.8|11690.1|11672.1|11679.9|11661.9|0
1670608800000|2022-12-09 18:00:00|11683.9|11665.9|11667.5|11649.5|11683.9|11665.9|11655|11637|0
1670609100000|2022-12-09 18:05:00|11668.9|11650.9|11653.8|11635.8|11668.9|11650.9|11651.5|11633.5|0
1670609400000|2022-12-09 18:10:00|11653.3|11635.3|11646.8|11628.8|11653.3|11635.3|11635.3|11617.3|0
1670609700000|2022-12-09 18:15:00|11646.9|11628.9|11657.1|11639.1|11659.5|11641.5|11644.3|11626.3|0
1670610000000|2022-12-09 18:20:00|11656.1|11638.1|11639.8|11621.8|11658.9|11640.9|11639.8|11621.8|0
1670610300000|2022-12-09 18:25:00|11639.1|11621.1|11650.3|11632.3|11652.4|11634.4|11632.3|11614.3|0
1670610600000|2022-12-09 18:30:00|11649.6|11631.6|11659.3|11641.3|11668.6|11650.6|11647.8|11629.8|0
1670610900000|2022-12-09 18:35:00|11659.8|11641.8|11668.5|11650.5|11670|11652|11657.9|11639.9|0
1670611200000|2022-12-09 18:40:00|11669|11651|11663.5|11645.5|11673.3|11655.3|11655.4|11637.4|0
1670611500000|2022-12-09 18:45:00|11663.6|11645.6|11665.8|11647.8|11667.5|11649.5|11655.3|11637.3|0
1670611800000|2022-12-09 18:50:00|11665.6|11647.6|11660.9|11642.9|11673.4|11655.4|11656.9|11638.9|0
1670612100000|2022-12-09 18:55:00|11661.3|11643.3|11661.9|11643.9|11664.3|11646.3|11655|11637|0
1670612400000|2022-12-09 19:00:00|11660.6|11642.6|11644.3|11626.3|11664.5|11646.5|11643|11625|0
1670612700000|2022-12-09 19:05:00|11644.5|11626.5|11644.9|11626.9|11647.4|11629.4|11629.3|11611.3|0
1670613000000|2022-12-09 19:10:00|11643.9|11625.9|11659.4|11641.4|11659.4|11641.4|11634.3|11616.3|0
1670613300000|2022-12-09 19:15:00|11660|11642|11662.5|11644.5|11668.1|11650.1|11656.1|11638.1|0
1670613600000|2022-12-09 19:20:00|11663.9|11645.9|11662.4|11644.4|11665.9|11647.9|11652.8|11634.8|0
1670613900000|2022-12-09 19:25:00|11662.3|11644.3|11663.1|11645.1|11668.4|11650.4|11659.9|11641.9|0
1670614200000|2022-12-09 19:30:00|11663.6|11645.6|11663|11645|11667.5|11649.5|11653.1|11635.1|0
1670614500000|2022-12-09 19:35:00|11663.6|11645.6|11664.9|11646.9|11669.8|11651.8|11661.3|11643.3|0
1670614800000|2022-12-09 19:40:00|11665|11647|11655.5|11637.5|11666.5|11648.5|11650.8|11632.8|0
1670615100000|2022-12-09 19:45:00|11657.3|11639.3|11660.6|11642.6|11665.6|11647.6|11652.5|11634.5|0
1670615400000|2022-12-09 19:50:00|11660.4|11642.4|11659.5|11641.5|11660.5|11642.5|11648.4|11630.4|0
1670615700000|2022-12-09 19:55:00|11659.1|11641.1|11658.1|11640.1|11665.4|11647.4|11654.1|11636.1|0
1670616000000|2022-12-09 20:00:00|11657.4|11639.4|11662.9|11644.9|11665.3|11647.3|11652.8|11634.8|0
1670616300000|2022-12-09 20:05:00|11663.1|11645.1|11658.4|11640.4|11672.8|11654.8|11652.6|11634.6|0
1670616600000|2022-12-09 20:10:00|11658.5|11640.5|11664.6|11646.6|11666.4|11648.4|11651.6|11633.6|0
1670616900000|2022-12-09 20:15:00|11664.8|11646.8|11657.4|11639.4|11668.5|11650.5|11655.3|11637.3|0
1670617200000|2022-12-09 20:20:00|11658.3|11640.3|11650.1|11632.1|11661.8|11643.8|11650|11632|0
1670617500000|2022-12-09 20:25:00|11649.5|11631.5|11644.6|11626.6|11654.8|11636.8|11644|11626|0
1670617800000|2022-12-09 20:30:00|11644.4|11626.4|11640.1|11622.1|11651.3|11633.3|11636|11618|0
1670618100000|2022-12-09 20:35:00|11639.9|11621.9|11616.8|11598.8|11641|11623|11613.8|11595.8|0
1670618400000|2022-12-09 20:40:00|11616.6|11598.6|11603.9|11585.9|11616.6|11598.6|11601|11583|0
1670618700000|2022-12-09 20:45:00|11602.3|11584.3|11599.3|11581.3|11616.8|11598.8|11598.4|11580.4|0
1670619000000|2022-12-09 20:50:00|11590.5|11572.5|11586.1|11568.1|11591.4|11573.4|11572.5|11554.5|0
1670619300000|2022-12-09 20:55:00|11589.3|11571.3|11571.4|11553.4|11589.9|11571.9|11569|11551|0
1670619600000|2022-12-09 21:00:00|11570.8|11552.8|11569.8|11551.8|11575.5|11557.5|11563.4|11545.4|0
1670619900000|2022-12-09 21:05:00|11569.6|11551.6|11571|11553|11572.9|11554.9|11565.4|11547.4|0
1670620200000|2022-12-09 21:10:00|11570.6|11552.6|11570.6|11552.6|11571|11553|11567|11549|0
1670620500000|2022-12-09 21:15:00|11570.5|11552.5|11568|11550|11570.9|11552.9|11565.4|11547.4|0
1670620800000|2022-12-09 21:20:00|11567.9|11549.9|11567.9|11549.9|11569.6|11551.6|11565.8|11547.8|0
1670621100000|2022-12-09 21:25:00|11567.8|11549.8|11559.9|11541.9|11568|11550|11558.1|11540.1|0
1670621400000|2022-12-09 21:30:00|11559.8|11541.8|11555.4|11537.4|11562.8|11544.8|11555.4|11537.4|0
1670621700000|2022-12-09 21:35:00|11555.5|11537.5|11560.8|11542.8|11561.5|11543.5|11555.5|11537.5|0
1670622000000|2022-12-09 21:40:00|11560.9|11542.9|11560.4|11542.4|11562.6|11544.6|11559.1|11541.1|0
1670622300000|2022-12-09 21:45:00|11560.5|11542.5|11562.8|11544.8|11562.8|11544.8|11559.8|11541.8|0
1670622600000|2022-12-09 21:50:00|11562.4|11544.4|11555.3|11537.3|11562.5|11544.5|11554.9|11536.9|0
1670622900000|2022-12-09 21:55:00|11555.4|11537.4|11554.7|11536.7|11556.4|11538.4|11552.4|11534.4|0
1670656500000|2022-12-10 07:15:00|11570.5|11552.5|11570.5|11552.5|11570.5|11552.5|11570.5|11552.5|0
1670657400000|2022-12-10 07:30:00|11554.2|11536.2|11554.2|11536.2|11554.2|11536.2|11554.2|11536.2|0
1670661600000|2022-12-10 08:40:00|11552.5|11534.5|11552.5|11534.5|11552.5|11534.5|11552.5|11534.5|0
1670665500000|2022-12-10 09:45:00|11543.5|11525.5|11543.5|11525.5|11543.5|11525.5|11543.5|11525.5|0
1670674800000|2022-12-10 12:20:00|11552.2|11534.2|11561|11543|11561|11543|11552.2|11534.2|0
1670675100000|2022-12-10 12:25:00|11569.7|11551.7|11569.7|11551.7|11569.7|11551.7|11569.7|11551.7|0
1670676600000|2022-12-10 12:50:00|11575.8|11557.8|11575.8|11557.8|11575.8|11557.8|11575.8|11557.8|0
1670677800000|2022-12-10 13:10:00|11567.1|11549.1|11567.1|11549.1|11567.1|11549.1|11567.1|11549.1|0
1670680200000|2022-12-10 13:50:00|11568.8|11550.8|11568.8|11550.8|11568.8|11550.8|11568.8|11550.8|0
1670682000000|2022-12-10 14:20:00|11567.1|11549.1|11567.1|11549.1|11567.1|11549.1|11567.1|11549.1|0
1670714400000|2022-12-10 23:20:00|11558.4|11540.4|11558.4|11540.4|11558.4|11540.4|11558.4|11540.4|0
1670714700000|2022-12-10 23:25:00|11554.8|11536.8|11554.8|11536.8|11554.8|11536.8|11554.8|11536.8|0
1670715000000|2022-12-10 23:30:00|11554.1|11536.1|11553.1|11535.1|11554.1|11536.1|11553.1|11535.1|0
1670715600000|2022-12-10 23:40:00|11549.5|11531.5|11549.5|11531.5|11549.5|11531.5|11549.5|11531.5|0
1670732100000|2022-12-11 04:15:00|11540.5|11522.5|11540.5|11522.5|11540.5|11522.5|11540.5|11522.5|0
1670741700000|2022-12-11 06:55:00|11544.8|11526.8|11544.8|11526.8|11544.8|11526.8|11544.8|11526.8|0
1670779500000|2022-12-11 17:25:00|11546.6|11528.6|11546.6|11528.6|11546.6|11528.6|11546.6|11528.6|0
1670781600000|2022-12-11 18:00:00|11547.5|11529.5|11547.5|11529.5|11547.5|11529.5|11547.5|11529.5|0
1670782800000|2022-12-11 18:20:00|11556.2|11538.2|11556.2|11538.2|11556.2|11538.2|11556.2|11538.2|0
1670790300000|2022-12-11 20:25:00|11554.4|11536.4|11554.4|11536.4|11554.4|11536.4|11554.4|11536.4|0
1670799600000|2022-12-11 23:00:00|11554.2|11536.2|11553.9|11535.9|11573.8|11555.8|11553.9|11535.9|0
1670799900000|2022-12-11 23:05:00|11555.8|11537.8|11553.6|11535.6|11564.5|11546.5|11549.6|11531.6|0
1670800200000|2022-12-11 23:10:00|11554.1|11536.1|11540.6|11522.6|11556.9|11538.9|11537|11519|0
1670800500000|2022-12-11 23:15:00|11540.5|11522.5|11542.1|11524.1|11543.6|11525.6|11538.3|11520.3|0
1670800800000|2022-12-11 23:20:00|11542.3|11524.3|11543.4|11525.4|11543.8|11525.8|11538.4|11520.4|0
1670801100000|2022-12-11 23:25:00|11543.5|11525.5|11543.5|11525.5|11544.9|11526.9|11540.9|11522.9|0
1670801400000|2022-12-11 23:30:00|11543.6|11525.6|11536.1|11518.1|11544.1|11526.1|11535.9|11517.9|0
1670801700000|2022-12-11 23:35:00|11535.9|11517.9|11537.9|11519.9|11538|11520|11529.5|11511.5|0
1670802000000|2022-12-11 23:40:00|11537.8|11519.8|11536.9|11518.9|11541.4|11523.4|11535.3|11517.3|0
1670802300000|2022-12-11 23:45:00|11537|11519|11537.3|11519.3|11541.3|11523.3|11535.6|11517.6|0
1670802600000|2022-12-11 23:50:00|11537.1|11519.1|11533.6|11515.6|11541.4|11523.4|11532.1|11514.1|0
1670802900000|2022-12-11 23:55:00|11533.9|11515.9|11537.9|11519.9|11539.3|11521.3|11532.3|11514.3|0
1670803200000|2022-12-12 00:00:00|11537.8|11519.8|11539.3|11521.3|11542.6|11524.6|11532.4|11514.4|0
1670803500000|2022-12-12 00:05:00|11538.6|11520.6|11542.3|11524.3|11542.4|11524.4|11536.6|11518.6|0
1670803800000|2022-12-12 00:10:00|11542.1|11524.1|11540.4|11522.4|11544.9|11526.9|11540.4|11522.4|0
1670804100000|2022-12-12 00:15:00|11540.1|11522.1|11551.3|11533.3|11551.3|11533.3|11539.9|11521.9|0
1670804400000|2022-12-12 00:20:00|11552.1|11534.1|11550.1|11532.1|11552.8|11534.8|11548.6|11530.6|0
1670804700000|2022-12-12 00:25:00|11550|11532|11552.1|11534.1|11554.8|11536.8|11547.1|11529.1|0
1670805000000|2022-12-12 00:30:00|11551.5|11533.5|11553.1|11535.1|11554.9|11536.9|11549.6|11531.6|0
1670805300000|2022-12-12 00:35:00|11553.3|11535.3|11532.3|11514.3|11553.5|11535.5|11532.3|11514.3|0
1670805600000|2022-12-12 00:40:00|11532.4|11514.4|11540.6|11522.6|11544.4|11526.4|11532.4|11514.4|0
1670805900000|2022-12-12 00:45:00|11540.3|11522.3|11540.1|11522.1|11545.6|11527.6|11539.4|11521.4|0
1670806200000|2022-12-12 00:50:00|11540|11522|11540.5|11522.5|11543.1|11525.1|11537.1|11519.1|0
1670806500000|2022-12-12 00:55:00|11541.8|11523.8|11539.9|11521.9|11541.8|11523.8|11536.8|11518.8|0
1670806800000|2022-12-12 01:00:00|11539.6|11521.6|11540.4|11522.4|11542.3|11524.3|11535|11517|0
1670807100000|2022-12-12 01:05:00|11540.3|11522.3|11527.9|11509.9|11540.5|11522.5|11526.8|11508.8|0
1670807400000|2022-12-12 01:10:00|11527.4|11509.4|11527.1|11509.1|11530.5|11512.5|11525|11507|0
1670807700000|2022-12-12 01:15:00|11527.4|11509.4|11536.9|11518.9|11540|11522|11527.4|11509.4|0
1670808000000|2022-12-12 01:20:00|11537.3|11519.3|11538.9|11520.9|11539.6|11521.6|11534.5|11516.5|0
1670808300000|2022-12-12 01:25:00|11539|11521|11544.9|11526.9|11548.1|11530.1|11538.6|11520.6|0
1670808600000|2022-12-12 01:30:00|11545.1|11527.1|11553.5|11535.5|11553.9|11535.9|11543.3|11525.3|0
1670808900000|2022-12-12 01:35:00|11553.4|11535.4|11549.9|11531.9|11553.6|11535.6|11546|11528|0
1670809200000|2022-12-12 01:40:00|11549.8|11531.8|11546.1|11528.1|11553.3|11535.3|11543.9|11525.9|0
1670809500000|2022-12-12 01:45:00|11546.4|11528.4|11536.4|11518.4|11546.6|11528.6|11536.4|11518.4|0
1670809800000|2022-12-12 01:50:00|11536|11518|11533|11515|11538.8|11520.8|11532|11514|0
1670810100000|2022-12-12 01:55:00|11533.4|11515.4|11537.1|11519.1|11538.8|11520.8|11530.4|11512.4|0
1670810400000|2022-12-12 02:00:00|11534.9|11516.9|11535.5|11517.5|11536.1|11518.1|11527.5|11509.5|0
1670810700000|2022-12-12 02:05:00|11535.6|11517.6|11534.1|11516.1|11535.6|11517.6|11531.8|11513.8|0
1670811000000|2022-12-12 02:10:00|11534|11516|11536.5|11518.5|11537.9|11519.9|11532.3|11514.3|0
1670811300000|2022-12-12 02:15:00|11535.9|11517.9|11533.8|11515.8|11539.4|11521.4|11533.1|11515.1|0
1670811600000|2022-12-12 02:20:00|11533.9|11515.9|11538.6|11520.6|11539.4|11521.4|11532.4|11514.4|0
1670811900000|2022-12-12 02:25:00|11538.5|11520.5|11538.3|11520.3|11540|11522|11535.5|11517.5|0
1670812200000|2022-12-12 02:30:00|11538.1|11520.1|11542.9|11524.9|11544.1|11526.1|11537.9|11519.9|0
1670812500000|2022-12-12 02:35:00|11542.8|11524.8|11545.6|11527.6|11545.9|11527.9|11541.9|11523.9|0
1670812800000|2022-12-12 02:40:00|11545.8|11527.8|11547.6|11529.6|11547.9|11529.9|11545|11527|0
1670813100000|2022-12-12 02:45:00|11547.8|11529.8|11541.3|11523.3|11548|11530|11541.3|11523.3|0
1670813400000|2022-12-12 02:50:00|11541.1|11523.1|11537.6|11519.6|11541.1|11523.1|11535.9|11517.9|0
1670813700000|2022-12-12 02:55:00|11537.1|11519.1|11545.4|11527.4|11546.5|11528.5|11536.9|11518.9|0
1670814000000|2022-12-12 03:00:00|11545.9|11527.9|11546.4|11528.4|11546.6|11528.6|11542.5|11524.5|0
1670814300000|2022-12-12 03:05:00|11546.5|11528.5|11548.6|11530.6|11550.1|11532.1|11546.4|11528.4|0
1670814600000|2022-12-12 03:10:00|11548.5|11530.5|11542.8|11524.8|11548.5|11530.5|11542.4|11524.4|0
1670814900000|2022-12-12 03:15:00|11542.6|11524.6|11545.6|11527.6|11546.9|11528.9|11541.3|11523.3|0
1670815200000|2022-12-12 03:20:00|11545.5|11527.5|11543.6|11525.6|11547.6|11529.6|11543.5|11525.5|0
1670815500000|2022-12-12 03:25:00|11543.9|11525.9|11547.4|11529.4|11549|11531|11543.8|11525.8|0
1670815800000|2022-12-12 03:30:00|11547.6|11529.6|11549.9|11531.9|11551.3|11533.3|11546.4|11528.4|0
1670816100000|2022-12-12 03:35:00|11549.8|11531.8|11549|11531|11551.3|11533.3|11547.5|11529.5|0
1670816400000|2022-12-12 03:40:00|11548.9|11530.9|11555.4|11537.4|11559.4|11541.4|11548.6|11530.6|0
1670816700000|2022-12-12 03:45:00|11555.3|11537.3|11550.1|11532.1|11555.3|11537.3|11548.5|11530.5|0
1670817000000|2022-12-12 03:50:00|11550|11532|11550.9|11532.9|11550.9|11532.9|11549.5|11531.5|0
1670817300000|2022-12-12 03:55:00|11551|11533|11550.4|11532.4|11554.1|11536.1|11547|11529|0
1670817600000|2022-12-12 04:00:00|11550.5|11532.5|11555.3|11537.3|11555.6|11537.6|11550.5|11532.5|0
1670817900000|2022-12-12 04:05:00|11555.1|11537.1|11557.4|11539.4|11559.6|11541.6|11554.8|11536.8|0
1670818200000|2022-12-12 04:10:00|11557.8|11539.8|11559.3|11541.3|11559.5|11541.5|11556.3|11538.3|0
1670818500000|2022-12-12 04:15:00|11559.6|11541.6|11558.5|11540.5|11559.8|11541.8|11557.4|11539.4|0
1670818800000|2022-12-12 04:20:00|11558.6|11540.6|11558.6|11540.6|11559.1|11541.1|11556.9|11538.9|0
1670819100000|2022-12-12 04:25:00|11558.8|11540.8|11557.3|11539.3|11559.4|11541.4|11555.8|11537.8|0
1670819400000|2022-12-12 04:30:00|11557.4|11539.4|11559.6|11541.6|11561.3|11543.3|11557.4|11539.4|0
1670819700000|2022-12-12 04:35:00|11559.8|11541.8|11562.3|11544.3|11563.6|11545.6|11559.4|11541.4|0
1670820000000|2022-12-12 04:40:00|11562.4|11544.4|11557.9|11539.9|11565|11547|11555.8|11537.8|0
1670820300000|2022-12-12 04:45:00|11558|11540|11559.6|11541.6|11560.6|11542.6|11557.6|11539.6|0
1670820600000|2022-12-12 04:50:00|11559.8|11541.8|11561|11543|11563|11545|11559.6|11541.6|0
1670820900000|2022-12-12 04:55:00|11560.9|11542.9|11559.1|11541.1|11562.3|11544.3|11558.5|11540.5|0
1670821200000|2022-12-12 05:00:00|11558.6|11540.6|11560.4|11542.4|11561.6|11543.6|11557.8|11539.8|0
1670821500000|2022-12-12 05:05:00|11560.5|11542.5|11558.6|11540.6|11561|11543|11555.9|11537.9|0
1670821800000|2022-12-12 05:10:00|11558.8|11540.8|11552.5|11534.5|11558.8|11540.8|11551.8|11533.8|0
1670822100000|2022-12-12 05:15:00|11552.6|11534.6|11555.1|11537.1|11555.4|11537.4|11550|11532|0
1670822400000|2022-12-12 05:20:00|11555|11537|11550.9|11532.9|11555.3|11537.3|11550.1|11532.1|0
1670822700000|2022-12-12 05:25:00|11551.3|11533.3|11552.6|11534.6|11552.8|11534.8|11549.8|11531.8|0
1670823000000|2022-12-12 05:30:00|11552.8|11534.8|11553.9|11535.9|11554.9|11536.9|11551.4|11533.4|0
1670823300000|2022-12-12 05:35:00|11554|11536|11551.4|11533.4|11554.9|11536.9|11550.9|11532.9|0
1670823600000|2022-12-12 05:40:00|11551.3|11533.3|11553.6|11535.6|11554.5|11536.5|11550.9|11532.9|0
1670823900000|2022-12-12 05:45:00|11553.8|11535.8|11553.1|11535.1|11556.5|11538.5|11553.1|11535.1|0
1670824200000|2022-12-12 05:50:00|11553|11535|11553.5|11535.5|11553.5|11535.5|11550.5|11532.5|0
1670824500000|2022-12-12 05:55:00|11553.6|11535.6|11559.1|11541.1|11559.9|11541.9|11552.6|11534.6|0
1670824800000|2022-12-12 06:00:00|11558.9|11540.9|11554.6|11536.6|11561.3|11543.3|11554.5|11536.5|0
1670825100000|2022-12-12 06:05:00|11554.1|11536.1|11558.9|11540.9|11560.6|11542.6|11554.1|11536.1|0
1670825400000|2022-12-12 06:10:00|11559|11541|11557.1|11539.1|11559|11541|11555.1|11537.1|0
1670825700000|2022-12-12 06:15:00|11556.9|11538.9|11557.8|11539.8|11560.4|11542.4|11556.9|11538.9|0
1670826000000|2022-12-12 06:20:00|11557.6|11539.6|11549.6|11531.6|11557.9|11539.9|11549.1|11531.1|0
1670826300000|2022-12-12 06:25:00|11549.8|11531.8|11556.1|11538.1|11556.1|11538.1|11549.6|11531.6|0
1670826600000|2022-12-12 06:30:00|11555.9|11537.9|11552.8|11534.8|11559.4|11541.4|11552.8|11534.8|0
1670826900000|2022-12-12 06:35:00|11553|11535|11553.1|11535.1|11555.6|11537.6|11552.8|11534.8|0
1670827200000|2022-12-12 06:40:00|11552.6|11534.6|11558|11540|11558.1|11540.1|11552.6|11534.6|0
1670827500000|2022-12-12 06:45:00|11558.1|11540.1|11558.8|11540.8|11562.8|11544.8|11557.8|11539.8|0
1670827800000|2022-12-12 06:50:00|11558.4|11540.4|11556.6|11538.6|11559.1|11541.1|11555|11537|0
1670828100000|2022-12-12 06:55:00|11556.8|11538.8|11561.4|11543.4|11561.9|11543.9|11556.1|11538.1|0
1670828400000|2022-12-12 07:00:00|11560.9|11542.9|11568.6|11550.6|11568.8|11550.8|11558|11540|0
1670828700000|2022-12-12 07:05:00|11568.5|11550.5|11567.6|11549.6|11568.8|11550.8|11559.6|11541.6|0
1670829000000|2022-12-12 07:10:00|11567.3|11549.3|11565.3|11547.3|11568.1|11550.1|11563.9|11545.9|0
1670829300000|2022-12-12 07:15:00|11564.9|11546.9|11555|11537|11567.3|11549.3|11555|11537|0
1670829600000|2022-12-12 07:20:00|11556.6|11538.6|11561.6|11543.6|11562.5|11544.5|11555.9|11537.9|0
1670829900000|2022-12-12 07:25:00|11561.5|11543.5|11569.5|11551.5|11569.6|11551.6|11558.3|11540.3|0
1670830200000|2022-12-12 07:30:00|11569.4|11551.4|11566|11548|11570.8|11552.8|11565.9|11547.9|0
1670830500000|2022-12-12 07:35:00|11566.3|11548.3|11565.6|11547.6|11567.1|11549.1|11562.8|11544.8|0
1670830800000|2022-12-12 07:40:00|11565.8|11547.8|11574.8|11556.8|11576.1|11558.1|11565.3|11547.3|0
1670831100000|2022-12-12 07:45:00|11574.5|11556.5|11573.4|11555.4|11579.6|11561.6|11573|11555|0
1670831400000|2022-12-12 07:50:00|11573.3|11555.3|11572.8|11554.8|11575.9|11557.9|11571.6|11553.6|0
1670831700000|2022-12-12 07:55:00|11572.6|11554.6|11565.3|11547.3|11573|11555|11564.3|11546.3|0
1670832000000|2022-12-12 08:00:00|11565.6|11547.6|11563.4|11545.4|11573.3|11555.3|11560.9|11542.9|0
1670832300000|2022-12-12 08:05:00|11563.1|11545.1|11565.9|11547.9|11569.9|11551.9|11560.9|11542.9|0
1670832600000|2022-12-12 08:10:00|11565.4|11547.4|11563.9|11545.9|11572.8|11554.8|11557.9|11539.9|0
1670832900000|2022-12-12 08:15:00|11563.8|11545.8|11557.3|11539.3|11566.5|11548.5|11552.9|11534.9|0
1670833200000|2022-12-12 08:20:00|11556.9|11538.9|11560.5|11542.5|11561.5|11543.5|11552.3|11534.3|0
1670833500000|2022-12-12 08:25:00|11562|11544|11565.1|11547.1|11566.4|11548.4|11560|11542|0
1670833800000|2022-12-12 08:30:00|11565.5|11547.5|11574|11556|11575.3|11557.3|11560.4|11542.4|0
1670834100000|2022-12-12 08:35:00|11573.4|11555.4|11573.4|11555.4|11580.4|11562.4|11572.1|11554.1|0
1670834400000|2022-12-12 08:40:00|11573.5|11555.5|11570.9|11552.9|11579.4|11561.4|11570|11552|0
1670834700000|2022-12-12 08:45:00|11570.1|11552.1|11564.1|11546.1|11571.5|11553.5|11558.4|11540.4|0
1670835000000|2022-12-12 08:50:00|11563.4|11545.4|11569.1|11551.1|11570.3|11552.3|11562.5|11544.5|0
1670835300000|2022-12-12 08:55:00|11568.8|11550.8|11569.4|11551.4|11570.1|11552.1|11562.9|11544.9|0
1670835600000|2022-12-12 09:00:00|11568.8|11550.8|11570.9|11552.9|11573.6|11555.6|11566.4|11548.4|0
1670835900000|2022-12-12 09:05:00|11569.4|11551.4|11575.6|11557.6|11575.6|11557.6|11565.9|11547.9|0
1670836200000|2022-12-12 09:10:00|11575.4|11557.4|11569.3|11551.3|11577.1|11559.1|11568.8|11550.8|0
1670836500000|2022-12-12 09:15:00|11569.4|11551.4|11574.4|11556.4|11577.6|11559.6|11569.1|11551.1|0
1670836800000|2022-12-12 09:20:00|11574.5|11556.5|11570.8|11552.8|11578.6|11560.6|11568.1|11550.1|0
1670837100000|2022-12-12 09:25:00|11570.4|11552.4|11571.3|11553.3|11573|11555|11567.4|11549.4|0
1670837400000|2022-12-12 09:30:00|11571.1|11553.1|11578.5|11560.5|11578.6|11560.6|11570.1|11552.1|0
1670837700000|2022-12-12 09:35:00|11578.1|11560.1|11579.1|11561.1|11580|11562|11574.1|11556.1|0
1670838000000|2022-12-12 09:40:00|11579.3|11561.3|11586.6|11568.6|11587.5|11569.5|11577.1|11559.1|0
1670838300000|2022-12-12 09:45:00|11586.9|11568.9|11590.3|11572.3|11594.3|11576.3|11586.9|11568.9|0
1670838600000|2022-12-12 09:50:00|11590.9|11572.9|11587.8|11569.8|11591.8|11573.8|11584|11566|0
1670838900000|2022-12-12 09:55:00|11588.1|11570.1|11595.5|11577.5|11599.4|11581.4|11588.1|11570.1|0
1670839200000|2022-12-12 10:00:00|11595.9|11577.9|11600.6|11582.6|11601.5|11583.5|11594.6|11576.6|0
1670839500000|2022-12-12 10:05:00|11600.8|11582.8|11603.5|11585.5|11603.6|11585.6|11596.8|11578.8|0
1670839800000|2022-12-12 10:10:00|11603.6|11585.6|11600.6|11582.6|11603.8|11585.8|11597.4|11579.4|0
1670840100000|2022-12-12 10:15:00|11600.9|11582.9|11592.6|11574.6|11601|11583|11592.4|11574.4|0
1670840400000|2022-12-12 10:20:00|11592.9|11574.9|11594.8|11576.8|11595|11577|11591.6|11573.6|0
1670840700000|2022-12-12 10:25:00|11594.6|11576.6|11596.5|11578.5|11597.1|11579.1|11592.3|11574.3|0
1670841000000|2022-12-12 10:30:00|11596.8|11578.8|11596.9|11578.9|11598.6|11580.6|11594.8|11576.8|0
1670841300000|2022-12-12 10:35:00|11596.6|11578.6|11599.8|11581.8|11601.4|11583.4|11596.5|11578.5|0
1670841600000|2022-12-12 10:40:00|11600|11582|11605.9|11587.9|11607.9|11589.9|11599.1|11581.1|0
1670841900000|2022-12-12 10:45:00|11606|11588|11602.4|11584.4|11607.4|11589.4|11600.9|11582.9|0
1670842200000|2022-12-12 10:50:00|11602.5|11584.5|11610.9|11592.9|11610.9|11592.9|11602|11584|0
1670842500000|2022-12-12 10:55:00|11611|11593|11610.9|11592.9|11615.1|11597.1|11608.4|11590.4|0
1670842800000|2022-12-12 11:00:00|11611.1|11593.1|11604.9|11586.9|11611.6|11593.6|11603.6|11585.6|0
1670843100000|2022-12-12 11:05:00|11605|11587|11608.5|11590.5|11608.9|11590.9|11601.4|11583.4|0
1670843400000|2022-12-12 11:10:00|11609|11591|11612.5|11594.5|11612.6|11594.6|11607.9|11589.9|0
1670843700000|2022-12-12 11:15:00|11612.1|11594.1|11611.1|11593.1|11614.9|11596.9|11608.1|11590.1|0
1670844000000|2022-12-12 11:20:00|11611|11593|11608.6|11590.6|11611.8|11593.8|11606.9|11588.9|0
1670844300000|2022-12-12 11:25:00|11608.3|11590.3|11608.9|11590.9|11611.9|11593.9|11608.1|11590.1|0
1670844600000|2022-12-12 11:30:00|11609.5|11591.5|11608.1|11590.1|11612.1|11594.1|11605.9|11587.9|0
1670844900000|2022-12-12 11:35:00|11608|11590|11609.3|11591.3|11610.3|11592.3|11605.9|11587.9|0
1670845200000|2022-12-12 11:40:00|11610|11592|11614.6|11596.6|11616.9|11598.9|11609.6|11591.6|0
1670845500000|2022-12-12 11:45:00|11614.8|11596.8|11607.9|11589.9|11615|11597|11602.8|11584.8|0
1670845800000|2022-12-12 11:50:00|11607.6|11589.6|11607.9|11589.9|11609.1|11591.1|11605.8|11587.8|0
1670846100000|2022-12-12 11:55:00|11608|11590|11606.9|11588.9|11609.1|11591.1|11605.4|11587.4|0
1670846400000|2022-12-12 12:00:00|11606.8|11588.8|11604.4|11586.4|11606.8|11588.8|11600.8|11582.8|0
1670846700000|2022-12-12 12:05:00|11604.5|11586.5|11603.4|11585.4|11607.6|11589.6|11599.1|11581.1|0
1670847000000|2022-12-12 12:10:00|11603.3|11585.3|11608.8|11590.8|11610.1|11592.1|11602.8|11584.8|0
1670847300000|2022-12-12 12:15:00|11609.3|11591.3|11600.1|11582.1|11609.6|11591.6|11596.9|11578.9|0
1670847600000|2022-12-12 12:20:00|11600.3|11582.3|11598.9|11580.9|11600.3|11582.3|11597.6|11579.6|0
1670847900000|2022-12-12 12:25:00|11599.4|11581.4|11597.6|11579.6|11599.4|11581.4|11595.4|11577.4|0
1670848200000|2022-12-12 12:30:00|11597.5|11579.5|11598.1|11580.1|11601.4|11583.4|11595.6|11577.6|0
1670848500000|2022-12-12 12:35:00|11598.4|11580.4|11602.1|11584.1|11603.6|11585.6|11598.3|11580.3|0
1670848800000|2022-12-12 12:40:00|11602.4|11584.4|11603.5|11585.5|11604.8|11586.8|11599.3|11581.3|0
1670849100000|2022-12-12 12:45:00|11603.6|11585.6|11600.8|11582.8|11603.6|11585.6|11598.9|11580.9|0
1670849400000|2022-12-12 12:50:00|11599.4|11581.4|11603.3|11585.3|11603.8|11585.8|11598.5|11580.5|0
1670849700000|2022-12-12 12:55:00|11603.1|11585.1|11598.4|11580.4|11603.1|11585.1|11596.3|11578.3|0
1670850000000|2022-12-12 13:00:00|11598.8|11580.8|11602.3|11584.3|11607.1|11589.1|11597.9|11579.9|0
1670850300000|2022-12-12 13:05:00|11602|11584|11610.5|11592.5|11613.4|11595.4|11602|11584|0
1670850600000|2022-12-12 13:10:00|11610.6|11592.6|11613.5|11595.5|11614.4|11596.4|11610.1|11592.1|0
1670850900000|2022-12-12 13:15:00|11613.6|11595.6|11607.9|11589.9|11614.1|11596.1|11607.1|11589.1|0
1670851200000|2022-12-12 13:20:00|11608.4|11590.4|11608.6|11590.6|11611.6|11593.6|11604|11586|0
1670851500000|2022-12-12 13:25:00|11608.8|11590.8|11601.1|11583.1|11609.4|11591.4|11600.8|11582.8|0
1670851800000|2022-12-12 13:30:00|11601.4|11583.4|11596|11578|11602.6|11584.6|11591.4|11573.4|0
1670852100000|2022-12-12 13:35:00|11596.1|11578.1|11607.6|11589.6|11609|11591|11596|11578|0
1670852400000|2022-12-12 13:40:00|11608.4|11590.4|11605|11587|11608.6|11590.6|11602.8|11584.8|0
1670852700000|2022-12-12 13:45:00|11605.4|11587.4|11617|11599|11617|11599|11603.9|11585.9|0
1670853000000|2022-12-12 13:50:00|11617.3|11599.3|11594.5|11576.5|11617.5|11599.5|11594.5|11576.5|0
1670853300000|2022-12-12 13:55:00|11593.9|11575.9|11596.6|11578.6|11602.9|11584.9|11590.8|11572.8|0
1670853600000|2022-12-12 14:00:00|11596.1|11578.1|11591.1|11573.1|11599.9|11581.9|11588.4|11570.4|0
1670853900000|2022-12-12 14:05:00|11590.9|11572.9|11599|11581|11599|11581|11589.8|11571.8|0
1670854200000|2022-12-12 14:10:00|11598.9|11580.9|11600.8|11582.8|11601.5|11583.5|11595.1|11577.1|0
1670854500000|2022-12-12 14:15:00|11600.6|11582.6|11594.8|11576.8|11602.6|11584.6|11594.6|11576.6|0
1670854800000|2022-12-12 14:20:00|11594.9|11576.9|11598.9|11580.9|11601|11583|11593.8|11575.8|0
1670855100000|2022-12-12 14:25:00|11599.4|11581.4|11578.5|11560.5|11599.4|11581.4|11577.9|11559.9|0
1670855400000|2022-12-12 14:30:00|11580.6|11562.6|11583.3|11565.3|11599.6|11581.6|11574.1|11556.1|0
1670855700000|2022-12-12 14:35:00|11582.9|11564.9|11550|11532|11597.4|11579.4|11548.6|11530.6|0
1670856000000|2022-12-12 14:40:00|11550.3|11532.3|11564.5|11546.5|11568.9|11550.9|11548.5|11530.5|0
1670856300000|2022-12-12 14:45:00|11564|11546|11598|11580|11602.5|11584.5|11558|11540|0
1670856600000|2022-12-12 14:50:00|11599|11581|11586|11568|11611.4|11593.4|11585.4|11567.4|0
1670856900000|2022-12-12 14:55:00|11586.3|11568.3|11599|11581|11608.9|11590.9|11584.5|11566.5|0
1670857200000|2022-12-12 15:00:00|11598.3|11580.3|11591.9|11573.9|11600.9|11582.9|11578.3|11560.3|0
1670857500000|2022-12-12 15:05:00|11593|11575|11586|11568|11596.3|11578.3|11577.8|11559.8|0
1670857800000|2022-12-12 15:10:00|11585|11567|11580.2|11562.2|11596.5|11578.5|11570.6|11552.6|0
1670858100000|2022-12-12 15:15:00|11578.4|11560.4|11565.5|11547.5|11582.1|11564.1|11562.2|11544.2|0
1670858400000|2022-12-12 15:20:00|11566.2|11548.2|11575|11557|11577|11559|11558|11540|0
1670858700000|2022-12-12 15:25:00|11576.2|11558.2|11577|11559|11589.5|11571.5|11569.7|11551.7|0
1670859000000|2022-12-12 15:30:00|11577.5|11559.5|11557.5|11539.5|11577.5|11559.5|11553.5|11535.5|0
1670859300000|2022-12-12 15:35:00|11557.2|11539.2|11560.7|11542.7|11566.7|11548.7|11552|11534|0
1670859600000|2022-12-12 15:40:00|11561.1|11543.1|11566.2|11548.2|11567.7|11549.7|11549.2|11531.2|0
1670859900000|2022-12-12 15:45:00|11567|11549|11543|11525|11567.1|11549.1|11539.2|11521.2|0
1670860200000|2022-12-12 15:50:00|11543.2|11525.2|11549|11531|11550.9|11532.9|11535|11517|0
1670860500000|2022-12-12 15:55:00|11548.9|11530.9|11562.5|11544.5|11564.7|11546.7|11547|11529|0
1670860800000|2022-12-12 16:00:00|11563.4|11545.4|11583.2|11565.2|11587.2|11569.2|11559|11541|0
1670861100000|2022-12-12 16:05:00|11583.6|11565.6|11602.6|11584.6|11606.4|11588.4|11582.5|11564.5|0
1670861400000|2022-12-12 16:10:00|11602.2|11584.2|11594.4|11576.4|11602.5|11584.5|11588.2|11570.2|0
1670861700000|2022-12-12 16:15:00|11594.2|11576.2|11588.2|11570.2|11596.7|11578.7|11582.7|11564.7|0
1670862000000|2022-12-12 16:20:00|11588|11570|11597.5|11579.5|11599.7|11581.7|11587.2|11569.2|0
1670862300000|2022-12-12 16:25:00|11597.4|11579.4|11586.2|11568.2|11604|11586|11585|11567|0
1670862600000|2022-12-12 16:30:00|11588|11570|11571.5|11553.5|11588.2|11570.2|11568|11550|0
1670862900000|2022-12-12 16:35:00|11570.5|11552.5|11574.2|11556.2|11578.9|11560.9|11567.5|11549.5|0
1670863200000|2022-12-12 16:40:00|11573.5|11555.5|11582|11564|11582.2|11564.2|11568.1|11550.1|0
1670863500000|2022-12-12 16:45:00|11581|11563|11591|11573|11598|11580|11580.5|11562.5|0
1670863800000|2022-12-12 16:50:00|11592.2|11574.2|11585.7|11567.7|11595.7|11577.7|11584.5|11566.5|0
1670864100000|2022-12-12 16:55:00|11586|11568|11592|11574|11593|11575|11585.5|11567.5|0
1670864400000|2022-12-12 17:00:00|11591.5|11573.5|11600|11582|11604|11586|11583|11565|0
1670864700000|2022-12-12 17:05:00|11600.1|11582.1|11586.4|11568.4|11600.5|11582.5|11582.6|11564.6|0
1670865000000|2022-12-12 17:10:00|11586.7|11568.7|11584|11566|11591.2|11573.2|11581.9|11563.9|0
1670865300000|2022-12-12 17:15:00|11585.5|11567.5|11595.5|11577.5|11595.5|11577.5|11583|11565|0
1670865600000|2022-12-12 17:20:00|11595.1|11577.1|11590.2|11572.2|11596.9|11578.9|11589.7|11571.7|0
1670865900000|2022-12-12 17:25:00|11589.5|11571.5|11589|11571|11593.7|11575.7|11581.4|11563.4|0
1670866200000|2022-12-12 17:30:00|11589.5|11571.5|11597.5|11579.5|11597.7|11579.7|11585.2|11567.2|0
1670866500000|2022-12-12 17:35:00|11597.2|11579.2|11598|11580|11602.1|11584.1|11590.7|11572.7|0
1670866800000|2022-12-12 17:40:00|11597|11579|11594.3|11576.3|11604|11586|11589.3|11571.3|0
1670867100000|2022-12-12 17:45:00|11594.5|11576.5|11592.3|11574.3|11599.8|11581.8|11591.3|11573.3|0
1670867400000|2022-12-12 17:50:00|11592.2|11574.2|11599.3|11581.3|11600.2|11582.2|11588.9|11570.9|0
1670867700000|2022-12-12 17:55:00|11600.5|11582.5|11599.4|11581.4|11602|11584|11598.4|11580.4|0
1670868000000|2022-12-12 18:00:00|11599.7|11581.7|11587.7|11569.7|11626.4|11608.4|11585.3|11567.3|0
1670868300000|2022-12-12 18:05:00|11586.8|11568.8|11591.9|11573.9|11594.3|11576.3|11583.5|11565.5|0
1670868600000|2022-12-12 18:10:00|11592|11574|11580|11562|11592.8|11574.8|11577.5|11559.5|0
1670868900000|2022-12-12 18:15:00|11577.5|11559.5|11583.8|11565.8|11588.5|11570.5|11575.2|11557.2|0
1670869200000|2022-12-12 18:20:00|11584.5|11566.5|11583.4|11565.4|11591.7|11573.7|11581.8|11563.8|0
1670869500000|2022-12-12 18:25:00|11583.3|11565.3|11591.2|11573.2|11591.2|11573.2|11581.4|11563.4|0
1670869800000|2022-12-12 18:30:00|11589.9|11571.9|11596.9|11578.9|11604|11586|11587.3|11569.3|0
1670870100000|2022-12-12 18:35:00|11598.3|11580.3|11594.8|11576.8|11599.9|11581.9|11587.5|11569.5|0
1670870400000|2022-12-12 18:40:00|11594.5|11576.5|11599.8|11581.8|11601.2|11583.2|11594|11576|0
1670870700000|2022-12-12 18:45:00|11599.3|11581.3|11610.9|11592.9|11610.9|11592.9|11596.5|11578.5|0
1670871000000|2022-12-12 18:50:00|11611|11593|11603.3|11585.3|11613.3|11595.3|11602.8|11584.8|0
1670871300000|2022-12-12 18:55:00|11602.3|11584.3|11603.4|11585.4|11605.4|11587.4|11599.2|11581.2|0
1670871600000|2022-12-12 19:00:00|11605.3|11587.3|11594|11576|11607.2|11589.2|11588.3|11570.3|0
1670871900000|2022-12-12 19:05:00|11594.3|11576.3|11593.5|11575.5|11597.5|11579.5|11588.3|11570.3|0
1670872200000|2022-12-12 19:10:00|11592.8|11574.8|11597.9|11579.9|11598.9|11580.9|11585.3|11567.3|0
1670872500000|2022-12-12 19:15:00|11597.8|11579.8|11594.8|11576.8|11599.4|11581.4|11591.8|11573.8|0
1670872800000|2022-12-12 19:20:00|11595|11577|11597.3|11579.3|11598.8|11580.8|11590|11572|0
1670873100000|2022-12-12 19:25:00|11596.5|11578.5|11603.2|11585.2|11609.2|11591.2|11593.3|11575.3|0
1670873400000|2022-12-12 19:30:00|11603.5|11585.5|11599.3|11581.3|11604|11586|11591.3|11573.3|0
1670873700000|2022-12-12 19:35:00|11600|11582|11606|11588|11608.4|11590.4|11596|11578|0
1670874000000|2022-12-12 19:40:00|11606.3|11588.3|11614.5|11596.5|11618.8|11600.8|11606|11588|0
1670874300000|2022-12-12 19:45:00|11614.8|11596.8|11620.3|11602.3|11624.3|11606.3|11614.3|11596.3|0
1670874600000|2022-12-12 19:50:00|11620.8|11602.8|11638.5|11620.5|11639.9|11621.9|11619|11601|0
1670874900000|2022-12-12 19:55:00|11639|11621|11646.2|11628.2|11651.3|11633.3|11639|11621|0
1670875200000|2022-12-12 20:00:00|11649.5|11631.5|11650.3|11632.3|11654.9|11636.9|11646|11628|0
1670875500000|2022-12-12 20:05:00|11651.2|11633.2|11667.3|11649.3|11671.7|11653.7|11650.8|11632.8|0
1670875800000|2022-12-12 20:10:00|11667.5|11649.5|11654.5|11636.5|11677.5|11659.5|11651.7|11633.7|0
1670876100000|2022-12-12 20:15:00|11655.3|11637.3|11665.8|11647.8|11669.3|11651.3|11653.9|11635.9|0
1670876400000|2022-12-12 20:20:00|11664|11646|11687.9|11669.9|11687.9|11669.9|11660.1|11642.1|0
1670876700000|2022-12-12 20:25:00|11688.1|11670.1|11681.4|11663.4|11689.5|11671.5|11677.1|11659.1|0
1670877000000|2022-12-12 20:30:00|11684|11666|11689.2|11671.2|11691.1|11673.1|11678.4|11660.4|0
1670877300000|2022-12-12 20:35:00|11689.9|11671.9|11690.9|11672.9|11692.6|11674.6|11682.1|11664.1|0
1670877600000|2022-12-12 20:40:00|11691.6|11673.6|11669.7|11651.7|11691.9|11673.9|11669.1|11651.1|0
1670877900000|2022-12-12 20:45:00|11669.4|11651.4|11677.7|11659.7|11677.7|11659.7|11664|11646|0
1670878200000|2022-12-12 20:50:00|11673.7|11655.7|11683.7|11665.7|11688|11670|11664.9|11646.9|0
1670878500000|2022-12-12 20:55:00|11688|11670|11715.4|11697.4|11715.6|11697.6|11686.5|11668.5|0
1670878800000|2022-12-12 21:00:00|11717.1|11699.1|11699.1|11681.1|11717.1|11699.1|11690.1|11672.1|0
1670879100000|2022-12-12 21:05:00|11699.4|11681.4|11690.6|11672.6|11699.5|11681.5|11690.4|11672.4|0
1670879400000|2022-12-12 21:10:00|11690.4|11672.4|11695.2|11677.2|11695.9|11677.9|11689.7|11671.7|0
1670879700000|2022-12-12 21:15:00|11695.4|11677.4|11694.2|11676.2|11695.5|11677.5|11691.6|11673.6|0
1670880000000|2022-12-12 21:20:00|11694.1|11676.1|11692.9|11674.9|11694.7|11676.7|11691.6|11673.6|0
1670880300000|2022-12-12 21:25:00|11693|11675|11696.9|11678.9|11697.1|11679.1|11691.6|11673.6|0
1670880600000|2022-12-12 21:30:00|11696.6|11678.6|11695.6|11677.6|11696.7|11678.7|11694.2|11676.2|0
1670880900000|2022-12-12 21:35:00|11695.5|11677.5|11692.6|11674.6|11695.5|11677.5|11692.6|11674.6|0
1670881200000|2022-12-12 21:40:00|11692.5|11674.5|11696.4|11678.4|11696.4|11678.4|11692.5|11674.5|0
1670881500000|2022-12-12 21:45:00|11696.2|11678.2|11696.6|11678.6|11698.1|11680.1|11695.1|11677.1|0
1670881800000|2022-12-12 21:50:00|11696.5|11678.5|11697.4|11679.4|11700.2|11682.2|11696.1|11678.1|0
1670882100000|2022-12-12 21:55:00|11697.1|11679.1|11696.9|11678.9|11698.2|11680.2|11694.2|11676.2|0
1670882400000|2022-12-12 22:00:00|11697|11679|11694.8|11676.8|11697.1|11679.1|11693.5|11675.5|0
1670882700000|2022-12-12 22:05:00|11694.9|11676.9|11696.7|11678.7|11696.7|11678.7|11694.9|11676.9|0
1670883000000|2022-12-12 22:10:00|11696.4|11678.4|11697.6|11679.6|11697.8|11679.8|11696.4|11678.4|0
1670883300000|2022-12-12 22:15:00|11697.5|11679.5|11697.4|11679.4|11697.6|11679.6|11697.2|11679.2|0
1670883600000|2022-12-12 22:20:00|11697.5|11679.5|11698.1|11680.1|11698.5|11680.5|11697.5|11679.5|0
1670883900000|2022-12-12 22:25:00|11698.2|11680.2|11698.5|11680.5|11699.3|11681.3|11698.2|11680.2|0
1670884200000|2022-12-12 22:30:00|11698.4|11680.4|11698.4|11680.4|11698.5|11680.5|11697.9|11679.9|0
1670884500000|2022-12-12 22:35:00|11698.5|11680.5|11701.4|11683.4|11701.4|11683.4|11698.3|11680.3|0
1670884800000|2022-12-12 22:40:00|11701.6|11683.6|11702|11684|11702.4|11684.4|11701.4|11683.4|0
1670885100000|2022-12-12 22:45:00|11702.5|11684.5|11701.8|11683.8|11703.1|11685.1|11700.9|11682.9|0
1670885400000|2022-12-12 22:50:00|11701.9|11683.9|11702.7|11684.7|11703.2|11685.2|11701.9|11683.9|0
1670885700000|2022-12-12 22:55:00|11702.6|11684.6|11702.6|11684.6|11702.8|11684.8|11700.1|11682.1|0
1670886000000|2022-12-12 23:00:00|11703.4|11685.4|11704.1|11686.1|11705.7|11687.7|11701.6|11683.6|0
1670886300000|2022-12-12 23:05:00|11704|11686|11708.6|11690.6|11709|11691|11702.7|11684.7|0
1670886600000|2022-12-12 23:10:00|11709.1|11691.1|11702.5|11684.5|11709.9|11691.9|11702|11684|0
1670886900000|2022-12-12 23:15:00|11702.4|11684.4|11704.5|11686.5|11705.5|11687.5|11701.2|11683.2|0
1670887200000|2022-12-12 23:20:00|11704.4|11686.4|11702.9|11684.9|11705.6|11687.6|11701.9|11683.9|0
1670887500000|2022-12-12 23:25:00|11703|11685|11705.1|11687.1|11705.1|11687.1|11701.9|11683.9|0
1670887800000|2022-12-12 23:30:00|11705|11687|11705|11687|11706|11688|11702.9|11684.9|0
1670888100000|2022-12-12 23:35:00|11704.9|11686.9|11705.9|11687.9|11706.2|11688.2|11704.1|11686.1|0
1670888400000|2022-12-12 23:40:00|11705.7|11687.7|11707.4|11689.4|11707.9|11689.9|11701.2|11683.2|0
1670888700000|2022-12-12 23:45:00|11707.9|11689.9|11712.4|11694.4|11714.1|11696.1|11705|11687|0
1670889000000|2022-12-12 23:50:00|11712.6|11694.6|11711.2|11693.2|11716.4|11698.4|11710.4|11692.4|0
1670889300000|2022-12-12 23:55:00|11711.1|11693.1|11711.1|11693.1|11712.4|11694.4|11708.7|11690.7|0
1670889600000|2022-12-13 00:00:00|11711.9|11693.9|11717.1|11699.1|11720.7|11702.7|11711.9|11693.9|0
1670889900000|2022-12-13 00:05:00|11716.1|11698.1|11714.5|11696.5|11719.6|11701.6|11714|11696|0
1670890200000|2022-12-13 00:10:00|11714.6|11696.6|11715.1|11697.1|11720.2|11702.2|11714.1|11696.1|0
1670890500000|2022-12-13 00:15:00|11715.2|11697.2|11713.7|11695.7|11719.1|11701.1|11712.6|11694.6|0
1670890800000|2022-12-13 00:20:00|11713.6|11695.6|11717.1|11699.1|11718.6|11700.6|11713.2|11695.2|0
1670891100000|2022-12-13 00:25:00|11716.7|11698.7|11715.7|11697.7|11717.4|11699.4|11713.1|11695.1|0
1670891400000|2022-12-13 00:30:00|11715.5|11697.5|11715.6|11697.6|11716.4|11698.4|11711.2|11693.2|0
1670891700000|2022-12-13 00:35:00|11715.9|11697.9|11716.1|11698.1|11717.9|11699.9|11712.9|11694.9|0
1670892000000|2022-12-13 00:40:00|11716.4|11698.4|11717|11699|11717|11699|11714.4|11696.4|0
1670892300000|2022-12-13 00:45:00|11717.4|11699.4|11711.4|11693.4|11717.7|11699.7|11710.5|11692.5|0
1670892600000|2022-12-13 00:50:00|11711.5|11693.5|11711.9|11693.9|11713.2|11695.2|11707.9|11689.9|0
1670892900000|2022-12-13 00:55:00|11711.6|11693.6|11713.9|11695.9|11715.7|11697.7|11711.6|11693.6|0
1670893200000|2022-12-13 01:00:00|11713.4|11695.4|11710.7|11692.7|11714.4|11696.4|11709.4|11691.4|0
1670893500000|2022-12-13 01:05:00|11710.6|11692.6|11709.6|11691.6|11711.1|11693.1|11706.2|11688.2|0
1670893800000|2022-12-13 01:10:00|11709.7|11691.7|11709.1|11691.1|11710.1|11692.1|11705.4|11687.4|0
1670894100000|2022-12-13 01:15:00|11709.6|11691.6|11706.5|11688.5|11710.4|11692.4|11705.9|11687.9|0
1670894400000|2022-12-13 01:20:00|11706.7|11688.7|11705.9|11687.9|11708.1|11690.1|11704.1|11686.1|0
1670894700000|2022-12-13 01:25:00|11706|11688|11703.7|11685.7|11706.4|11688.4|11702.9|11684.9|0
1670895000000|2022-12-13 01:30:00|11703.6|11685.6|11700|11682|11705.4|11687.4|11696.7|11678.7|0
1670895300000|2022-12-13 01:35:00|11700.2|11682.2|11701.1|11683.1|11705.6|11687.6|11697.5|11679.5|0
1670895600000|2022-12-13 01:40:00|11701.6|11683.6|11700.5|11682.5|11703.9|11685.9|11698.6|11680.6|0
1670895900000|2022-12-13 01:45:00|11700.6|11682.6|11703.2|11685.2|11704.7|11686.7|11700.6|11682.6|0
1670896200000|2022-12-13 01:50:00|11703.1|11685.1|11698.7|11680.7|11703.6|11685.6|11697.2|11679.2|0
1670896500000|2022-12-13 01:55:00|11698.6|11680.6|11692.9|11674.9|11699.7|11681.7|11690.1|11672.1|0
1670896800000|2022-12-13 02:00:00|11693.1|11675.1|11696.9|11678.9|11698.9|11680.9|11690.9|11672.9|0
1670897100000|2022-12-13 02:05:00|11697.1|11679.1|11697.1|11679.1|11699|11681|11695.6|11677.6|0
1670897400000|2022-12-13 02:10:00|11697|11679|11696.5|11678.5|11698.6|11680.6|11692.9|11674.9|0
1670897700000|2022-12-13 02:15:00|11696.6|11678.6|11697.7|11679.7|11698.5|11680.5|11696.6|11678.6|0
1670898000000|2022-12-13 02:20:00|11697.9|11679.9|11697.2|11679.2|11699.1|11681.1|11695.6|11677.6|0
1670898300000|2022-12-13 02:25:00|11697.1|11679.1|11696.6|11678.6|11697.5|11679.5|11695.5|11677.5|0
1670898600000|2022-12-13 02:30:00|11696.5|11678.5|11697.1|11679.1|11698|11680|11694.9|11676.9|0
1670898900000|2022-12-13 02:35:00|11697|11679|11702.6|11684.6|11703.2|11685.2|11694.9|11676.9|0
1670899200000|2022-12-13 02:40:00|11702.7|11684.7|11705.6|11687.6|11706.2|11688.2|11701.1|11683.1|0
1670899500000|2022-12-13 02:45:00|11705.9|11687.9|11699.9|11681.9|11705.9|11687.9|11699.9|11681.9|0
1670899800000|2022-12-13 02:50:00|11700|11682|11697|11679|11700.1|11682.1|11695.6|11677.6|0
1670900100000|2022-12-13 02:55:00|11696.4|11678.4|11694.1|11676.1|11696.9|11678.9|11692.9|11674.9|0
1670900400000|2022-12-13 03:00:00|11694.4|11676.4|11692.9|11674.9|11696.2|11678.2|11692.9|11674.9|0
1670900700000|2022-12-13 03:05:00|11692.7|11674.7|11687.1|11669.1|11694.1|11676.1|11685.9|11667.9|0
1670901000000|2022-12-13 03:10:00|11687.7|11669.7|11689.5|11671.5|11691.1|11673.1|11684.6|11666.6|0
1670901300000|2022-12-13 03:15:00|11689.1|11671.1|11687.7|11669.7|11690.9|11672.9|11686.9|11668.9|0
1670901600000|2022-12-13 03:20:00|11688.1|11670.1|11688.2|11670.2|11689|11671|11685.6|11667.6|0
1670901900000|2022-12-13 03:25:00|11688.1|11670.1|11687.9|11669.9|11689.5|11671.5|11686|11668|0
1670902200000|2022-12-13 03:30:00|11687.7|11669.7|11686.1|11668.1|11688.4|11670.4|11681.6|11663.6|0
1670902500000|2022-12-13 03:35:00|11686.2|11668.2|11691.9|11673.9|11693.1|11675.1|11685.7|11667.7|0
1670902800000|2022-12-13 03:40:00|11691.6|11673.6|11689.1|11671.1|11693.4|11675.4|11688.9|11670.9|0
1670903100000|2022-12-13 03:45:00|11689.4|11671.4|11688.1|11670.1|11690.7|11672.7|11687.9|11669.9|0
1670903400000|2022-12-13 03:50:00|11688.2|11670.2|11685.2|11667.2|11690.4|11672.4|11684|11666|0
1670903700000|2022-12-13 03:55:00|11685.1|11667.1|11684.9|11666.9|11687|11669|11683|11665|0
1670904000000|2022-12-13 04:00:00|11685|11667|11683.4|11665.4|11687.9|11669.9|11683.1|11665.1|0
1670904300000|2022-12-13 04:05:00|11683.2|11665.2|11685.4|11667.4|11686.7|11668.7|11682.1|11664.1|0
1670904600000|2022-12-13 04:10:00|11685.5|11667.5|11686.1|11668.1|11687.2|11669.2|11685.1|11667.1|0
1670904900000|2022-12-13 04:15:00|11686.2|11668.2|11685.6|11667.6|11688.7|11670.7|11685.6|11667.6|0
1670905200000|2022-12-13 04:20:00|11686|11668|11683.1|11665.1|11686.5|11668.5|11683.1|11665.1|0
1670905500000|2022-12-13 04:25:00|11683.2|11665.2|11683.1|11665.1|11684.2|11666.2|11681.9|11663.9|0
1670905800000|2022-12-13 04:30:00|11683.6|11665.6|11686.5|11668.5|11686.5|11668.5|11680.6|11662.6|0
1670906100000|2022-12-13 04:35:00|11686.4|11668.4|11685.1|11667.1|11688.4|11670.4|11685|11667|0
1670906400000|2022-12-13 04:40:00|11685|11667|11688.1|11670.1|11689|11671|11685|11667|0
1670906700000|2022-12-13 04:45:00|11688|11670|11692.6|11674.6|11693.2|11675.2|11687|11669|0
1670907000000|2022-12-13 04:50:00|11692.5|11674.5|11696.1|11678.1|11697.1|11679.1|11692.5|11674.5|0
1670907300000|2022-12-13 04:55:00|11696|11678|11698.1|11680.1|11698.5|11680.5|11695.4|11677.4|0
1670907600000|2022-12-13 05:00:00|11698.2|11680.2|11700|11682|11701|11683|11697.4|11679.4|0
1670907900000|2022-12-13 05:05:00|11700.1|11682.1|11696.9|11678.9|11701.6|11683.6|11696.6|11678.6|0
1670908200000|2022-12-13 05:10:00|11696.6|11678.6|11698.2|11680.2|11699.4|11681.4|11695.1|11677.1|0
1670908500000|2022-12-13 05:15:00|11698.1|11680.1|11698.2|11680.2|11700.6|11682.6|11697.1|11679.1|0
1670908800000|2022-12-13 05:20:00|11698.4|11680.4|11697.1|11679.1|11699.1|11681.1|11695.6|11677.6|0
1670909100000|2022-12-13 05:25:00|11697.2|11679.2|11704.6|11686.6|11705.6|11687.6|11695.9|11677.9|0
1670909400000|2022-12-13 05:30:00|11704.9|11686.9|11703.2|11685.2|11712.9|11694.9|11701|11683|0
1670909700000|2022-12-13 05:35:00|11703.4|11685.4|11706.7|11688.7|11709.6|11691.6|11702.2|11684.2|0
1670910000000|2022-12-13 05:40:00|11706.6|11688.6|11707.4|11689.4|11708.9|11690.9|11706|11688|0
1670910300000|2022-12-13 05:45:00|11707.6|11689.6|11709.2|11691.2|11709.5|11691.5|11706|11688|0
1670910600000|2022-12-13 05:50:00|11709.1|11691.1|11725.1|11707.1|11728.1|11710.1|11708.7|11690.7|0
1670910900000|2022-12-13 05:55:00|11725|11707|11724.5|11706.5|11726.2|11708.2|11718.9|11700.9|0
1670911200000|2022-12-13 06:00:00|11723.9|11705.9|11723.5|11705.5|11724.9|11706.9|11720.6|11702.6|0
1670911500000|2022-12-13 06:05:00|11723.4|11705.4|11713.9|11695.9|11723.6|11705.6|11713.5|11695.5|0
1670911800000|2022-12-13 06:10:00|11714.2|11696.2|11713.7|11695.7|11715.6|11697.6|11712.6|11694.6|0
1670912100000|2022-12-13 06:15:00|11713.6|11695.6|11714|11696|11715.1|11697.1|11711.7|11693.7|0
1670912400000|2022-12-13 06:20:00|11713.7|11695.7|11714|11696|11714.2|11696.2|11710.9|11692.9|0
1670912700000|2022-12-13 06:25:00|11714.1|11696.1|11716.4|11698.4|11719.2|11701.2|11713.4|11695.4|0
1670913000000|2022-12-13 06:30:00|11716.5|11698.5|11716.2|11698.2|11717.7|11699.7|11714.1|11696.1|0
1670913300000|2022-12-13 06:35:00|11716.4|11698.4|11714.2|11696.2|11718|11700|11713.9|11695.9|0
1670913600000|2022-12-13 06:40:00|11714.1|11696.1|11714.1|11696.1|11715.2|11697.2|11712.6|11694.6|0
1670913900000|2022-12-13 06:45:00|11714.4|11696.4|11707.4|11689.4|11714.4|11696.4|11706.9|11688.9|0
1670914200000|2022-12-13 06:50:00|11707.2|11689.2|11706.7|11688.7|11708.5|11690.5|11705.9|11687.9|0
1670914500000|2022-12-13 06:55:00|11706.5|11688.5|11716.6|11698.6|11717.2|11699.2|11706.5|11688.5|0
1670914800000|2022-12-13 07:00:00|11716.5|11698.5|11723.9|11705.9|11724.7|11706.7|11714.2|11696.2|0
1670915100000|2022-12-13 07:05:00|11724.5|11706.5|11734|11716|11734.5|11716.5|11724.5|11706.5|0
1670915400000|2022-12-13 07:10:00|11733.7|11715.7|11730.7|11712.7|11735|11717|11727.2|11709.2|0
1670915700000|2022-12-13 07:15:00|11730.9|11712.9|11725.6|11707.6|11730.9|11712.9|11722|11704|0
1670916000000|2022-12-13 07:20:00|11725.5|11707.5|11722.7|11704.7|11726|11708|11721.5|11703.5|0
1670916300000|2022-12-13 07:25:00|11722.9|11704.9|11727.9|11709.9|11730.7|11712.7|11721.6|11703.6|0
1670916600000|2022-12-13 07:30:00|11727.2|11709.2|11729|11711|11730.1|11712.1|11725.1|11707.1|0
1670916900000|2022-12-13 07:35:00|11728.6|11710.6|11728.9|11710.9|11730.5|11712.5|11724.7|11706.7|0
1670917200000|2022-12-13 07:40:00|11729.1|11711.1|11737.2|11719.2|11738|11720|11729.1|11711.1|0
1670917500000|2022-12-13 07:45:00|11737.4|11719.4|11732.9|11714.9|11737.7|11719.7|11732.9|11714.9|0
1670917800000|2022-12-13 07:50:00|11734|11716|11730.4|11712.4|11734|11716|11727.2|11709.2|0
1670918100000|2022-12-13 07:55:00|11730.5|11712.5|11727.9|11709.9|11733.2|11715.2|11727.9|11709.9|0
1670918400000|2022-12-13 08:00:00|11728.1|11710.1|11732|11714|11746.6|11728.6|11727.9|11709.9|0
1670918700000|2022-12-13 08:05:00|11731.5|11713.5|11721.9|11703.9|11731.7|11713.7|11718.1|11700.1|0
1670919000000|2022-12-13 08:10:00|11720.7|11702.7|11722.7|11704.7|11726.1|11708.1|11716.5|11698.5|0
1670919300000|2022-12-13 08:15:00|11721.7|11703.7|11724.9|11706.9|11727|11709|11719.6|11701.6|0
1670919600000|2022-12-13 08:20:00|11725|11707|11723.6|11705.6|11725.4|11707.4|11718.2|11700.2|0
1670919900000|2022-12-13 08:25:00|11723.5|11705.5|11722.2|11704.2|11726|11708|11716.6|11698.6|0
1670920200000|2022-12-13 08:30:00|11722.7|11704.7|11715.6|11697.6|11722.9|11704.9|11715.2|11697.2|0
1670920500000|2022-12-13 08:35:00|11715.5|11697.5|11717.1|11699.1|11717.1|11699.1|11711.2|11693.2|0
1670920800000|2022-12-13 08:40:00|11716.7|11698.7|11721.5|11703.5|11726|11708|11715.7|11697.7|0
1670921100000|2022-12-13 08:45:00|11721|11703|11714.6|11696.6|11721|11703|11711.6|11693.6|0
1670921400000|2022-12-13 08:50:00|11714.4|11696.4|11707.4|11689.4|11716.5|11698.5|11707.4|11689.4|0
1670921700000|2022-12-13 08:55:00|11707.5|11689.5|11719.1|11701.1|11720.1|11702.1|11706|11688|0
1670922000000|2022-12-13 09:00:00|11719|11701|11715.7|11697.7|11723.6|11705.6|11713.6|11695.6|0
1670922300000|2022-12-13 09:05:00|11715.2|11697.2|11726.6|11708.6|11729.6|11711.6|11715|11697|0
1670922600000|2022-12-13 09:10:00|11727.4|11709.4|11722.6|11704.6|11730.1|11712.1|11719.6|11701.6|0
1670922900000|2022-12-13 09:15:00|11723|11705|11726.5|11708.5|11728.7|11710.7|11720.1|11702.1|0
1670923200000|2022-12-13 09:20:00|11726.6|11708.6|11727.9|11709.9|11728.9|11710.9|11720.7|11702.7|0
1670923500000|2022-12-13 09:25:00|11728.1|11710.1|11742.7|11724.7|11743.7|11725.7|11727.2|11709.2|0
1670923800000|2022-12-13 09:30:00|11743.6|11725.6|11757.2|11739.2|11757.2|11739.2|11742.9|11724.9|0
1670924100000|2022-12-13 09:35:00|11756.9|11738.9|11762.5|11744.5|11763|11745|11752.1|11734.1|0
1670924400000|2022-12-13 09:40:00|11762.1|11744.1|11737.5|11719.5|11762.9|11744.9|11735.9|11717.9|0
1670924700000|2022-12-13 09:45:00|11735.7|11717.7|11737.1|11719.1|11739.5|11721.5|11734.5|11716.5|0
1670925000000|2022-12-13 09:50:00|11737.9|11719.9|11738.6|11720.6|11740.2|11722.2|11734.6|11716.6|0
1670925300000|2022-12-13 09:55:00|11738.7|11720.7|11741.4|11723.4|11743.4|11725.4|11736.4|11718.4|0
1670925600000|2022-12-13 10:00:00|11741.6|11723.6|11729.2|11711.2|11741.6|11723.6|11727.6|11709.6|0
1670925900000|2022-12-13 10:05:00|11730|11712|11739.1|11721.1|11740|11722|11729|11711|0
1670926200000|2022-12-13 10:10:00|11739|11721|11734.6|11716.6|11739|11721|11730.2|11712.2|0
1670926500000|2022-12-13 10:15:00|11734.5|11716.5|11744|11726|11745.7|11727.7|11734.5|11716.5|0
1670926800000|2022-12-13 10:20:00|11743.7|11725.7|11752.2|11734.2|11752.5|11734.5|11743.6|11725.6|0
1670927100000|2022-12-13 10:25:00|11752.5|11734.5|11757.7|11739.7|11765|11747|11750.9|11732.9|0
1670927400000|2022-12-13 10:30:00|11759.5|11741.5|11768.9|11750.9|11769.7|11751.7|11756.5|11738.5|0
1670927700000|2022-12-13 10:35:00|11769.9|11751.9|11764.4|11746.4|11772|11754|11760.5|11742.5|0
1670928000000|2022-12-13 10:40:00|11764.2|11746.2|11766.5|11748.5|11775.2|11757.2|11764|11746|0
1670928300000|2022-12-13 10:45:00|11766|11748|11761.4|11743.4|11766.9|11748.9|11761.2|11743.2|0
1670928600000|2022-12-13 10:50:00|11761.5|11743.5|11769.7|11751.7|11773.4|11755.4|11761|11743|0
1670928900000|2022-12-13 10:55:00|11769.6|11751.6|11771.1|11753.1|11776|11758|11766.2|11748.2|0
1670929200000|2022-12-13 11:00:00|11771|11753|11771.6|11753.6|11776|11758|11770.4|11752.4|0
1670929500000|2022-12-13 11:05:00|11771.4|11753.4|11771.5|11753.5|11772.5|11754.5|11763.4|11745.4|0
1670929800000|2022-12-13 11:10:00|11771.6|11753.6|11769.4|11751.4|11777.7|11759.7|11767.2|11749.2|0
1670930100000|2022-12-13 11:15:00|11769.2|11751.2|11766.5|11748.5|11773|11755|11765.5|11747.5|0
1670930400000|2022-12-13 11:20:00|11766.6|11748.6|11777|11759|11779|11761|11766.6|11748.6|0
1670930700000|2022-12-13 11:25:00|11777.5|11759.5|11776.7|11758.7|11778.7|11760.7|11773.6|11755.6|0
1670931000000|2022-12-13 11:30:00|11777|11759|11772|11754|11778.9|11760.9|11771.2|11753.2|0
1670931300000|2022-12-13 11:35:00|11772.1|11754.1|11774.5|11756.5|11779|11761|11770.7|11752.7|0
1670931600000|2022-12-13 11:40:00|11774.2|11756.2|11773.7|11755.7|11778.5|11760.5|11772.7|11754.7|0
1670931900000|2022-12-13 11:45:00|11773.6|11755.6|11770.4|11752.4|11774.2|11756.2|11767.7|11749.7|0
1670932200000|2022-12-13 11:50:00|11770.2|11752.2|11775.2|11757.2|11781.9|11763.9|11768.1|11750.1|0
1670932500000|2022-12-13 11:55:00|11775.6|11757.6|11772.5|11754.5|11780.4|11762.4|11771.2|11753.2|0
1670932800000|2022-12-13 12:00:00|11771.5|11753.5|11758.7|11740.7|11771.5|11753.5|11758.7|11740.7|0
1670933100000|2022-12-13 12:05:00|11759.6|11741.6|11762.7|11744.7|11764.5|11746.5|11758.2|11740.2|0
1670933400000|2022-12-13 12:10:00|11763.1|11745.1|11767.5|11749.5|11768|11750|11763.1|11745.1|0
1670933700000|2022-12-13 12:15:00|11767.6|11749.6|11768.5|11750.5|11769.1|11751.1|11764.5|11746.5|0
1670934000000|2022-12-13 12:20:00|11768.7|11750.7|11777.9|11759.9|11779.5|11761.5|11768|11750|0
1670934300000|2022-12-13 12:25:00|11777.7|11759.7|11774.6|11756.6|11782.1|11764.1|11774.6|11756.6|0
1670934600000|2022-12-13 12:30:00|11774.7|11756.7|11784.6|11766.6|11787.6|11769.6|11774.5|11756.5|0
1670934900000|2022-12-13 12:35:00|11784.5|11766.5|11792.2|11774.2|11793.2|11775.2|11784.5|11766.5|0
1670935200000|2022-12-13 12:40:00|11792.5|11774.5|11790.5|11772.5|11793.6|11775.6|11788.7|11770.7|0
1670935500000|2022-12-13 12:45:00|11790.7|11772.7|11792.5|11774.5|11796.7|11778.7|11788|11770|0
1670935800000|2022-12-13 12:50:00|11792|11774|11787|11769|11792.2|11774.2|11786.4|11768.4|0
1670936100000|2022-12-13 12:55:00|11786.9|11768.9|11800.6|11782.6|11806.5|11788.5|11785.9|11767.9|0
1670936400000|2022-12-13 13:00:00|11799.7|11781.7|11785.9|11767.9|11801.9|11783.9|11785.7|11767.7|0
1670936700000|2022-12-13 13:05:00|11786.5|11768.5|11785.5|11767.5|11787.6|11769.6|11780.4|11762.4|0
1670937000000|2022-12-13 13:10:00|11784|11766|11785.6|11767.6|11788|11770|11781.6|11763.6|0
1670937300000|2022-12-13 13:15:00|11786.2|11768.2|11801|11783|11801.2|11783.2|11781|11763|0
1670937600000|2022-12-13 13:20:00|11801.9|11783.9|11797.5|11779.5|11804.6|11786.6|11788.1|11770.1|0
1670937900000|2022-12-13 13:25:00|11796|11778|11903.9|11885.9|11903.9|11885.9|11793.4|11775.4|0
1670938200000|2022-12-13 13:30:00|11971.2|11953.2|12046.2|12028.2|12267.4|12249.4|11971.2|11953.2|0
1670938500000|2022-12-13 13:35:00|12043.2|12025.2|12098|12080|12100.1|12082.1|12025.4|12007.4|0
1670938800000|2022-12-13 13:40:00|12093.7|12075.7|12160.9|12142.9|12177.9|12159.9|12093.7|12075.7|0
1670939100000|2022-12-13 13:45:00|12161.6|12143.6|12174.6|12156.6|12174.6|12156.6|12150.1|12132.1|0
1670939400000|2022-12-13 13:50:00|12172.2|12154.2|12159.5|12141.5|12190.1|12172.1|12143.9|12125.9|0
1670939700000|2022-12-13 13:55:00|12158.5|12140.5|12166.7|12148.7|12171.7|12153.7|12149|12131|0
1670940000000|2022-12-13 14:00:00|12168|12150|12181.9|12163.9|12183.7|12165.7|12152.5|12134.5|0
1670940300000|2022-12-13 14:05:00|12183.2|12165.2|12172.6|12154.6|12183.7|12165.7|12159.1|12141.1|0
1670940600000|2022-12-13 14:10:00|12169.9|12151.9|12196.7|12178.7|12199|12181|12160.7|12142.7|0
1670940900000|2022-12-13 14:15:00|12196.6|12178.6|12197.6|12179.6|12207.5|12189.5|12190.6|12172.6|0
1670941200000|2022-12-13 14:20:00|12196.1|12178.1|12201.1|12183.1|12209.4|12191.4|12192.2|12174.2|0
1670941500000|2022-12-13 14:25:00|12196.1|12178.1|12167.2|12149.2|12200.9|12182.9|12165.6|12147.6|0
1670941800000|2022-12-13 14:30:00|12171.7|12153.7|12101.1|12083.1|12178.6|12160.6|12101.1|12083.1|0
1670942100000|2022-12-13 14:35:00|12105.6|12087.6|12106.1|12088.1|12114.4|12096.4|12068.9|12050.9|0
1670942400000|2022-12-13 14:40:00|12105.2|12087.2|12148|12130|12156.9|12138.9|12105.2|12087.2|0
1670942700000|2022-12-13 14:45:00|12149.5|12131.5|12138.9|12120.9|12186.4|12168.4|12133.9|12115.9|0
1670943000000|2022-12-13 14:50:00|12143.4|12125.4|12172.4|12154.4|12177.6|12159.6|12126.4|12108.4|0
1670943300000|2022-12-13 14:55:00|12172.6|12154.6|12139.4|12121.4|12179.2|12161.2|12138.6|12120.6|0
1670943600000|2022-12-13 15:00:00|12140.9|12122.9|12105.1|12087.1|12145.6|12127.6|12098.1|12080.1|0
1670943900000|2022-12-13 15:05:00|12103.6|12085.6|12096.7|12078.7|12104.4|12086.4|12044.4|12026.4|0
1670944200000|2022-12-13 15:10:00|12095.6|12077.6|12084.3|12066.3|12104.9|12086.9|12074.6|12056.6|0
1670944500000|2022-12-13 15:15:00|12084.4|12066.4|12072.2|12054.2|12090.6|12072.6|12049.9|12031.9|0
1670944800000|2022-12-13 15:20:00|12072.8|12054.8|12016.1|11998.1|12073.9|12055.9|12005.8|11987.8|0
1670945100000|2022-12-13 15:25:00|12017.3|11999.3|11994.1|11976.1|12019.6|12001.6|11977.8|11959.8|0
1670945400000|2022-12-13 15:30:00|11995.2|11977.2|12013.7|11995.7|12013.7|11995.7|11965.2|11947.2|0
1670945700000|2022-12-13 15:35:00|12012.7|11994.7|11924.1|11906.1|12014.1|11996.1|11924.1|11906.1|0
1670946000000|2022-12-13 15:40:00|11923.6|11905.6|11971.3|11953.3|11973.3|11955.3|11923.6|11905.6|0
1670946300000|2022-12-13 15:45:00|11972.9|11954.9|11950.7|11932.7|11996.8|11978.8|11949.8|11931.8|0
1670946600000|2022-12-13 15:50:00|11953.1|11935.1|11969.2|11951.2|11987.1|11969.1|11940.4|11922.4|0
1670946900000|2022-12-13 15:55:00|11968.7|11950.7|11971.8|11953.8|11976.8|11958.8|11942.2|11924.2|0
1670947200000|2022-12-13 16:00:00|11975.6|11957.6|11971.9|11953.9|11991.3|11973.3|11956.3|11938.3|0
1670947500000|2022-12-13 16:05:00|11971.7|11953.7|11970.6|11952.6|11982.4|11964.4|11949.8|11931.8|0
1670947800000|2022-12-13 16:10:00|11970.9|11952.9|12011.6|11993.6|12011.6|11993.6|11966.4|11948.4|0
1670948100000|2022-12-13 16:15:00|12007.8|11989.8|11985.1|11967.1|12014.4|11996.4|11982.8|11964.8|0
1670948400000|2022-12-13 16:20:00|11986.8|11968.8|11965.9|11947.9|11994.3|11976.3|11962.9|11944.9|0
1670948700000|2022-12-13 16:25:00|11966.6|11948.6|11972.8|11954.8|11974.6|11956.6|11952.8|11934.8|0
1670949000000|2022-12-13 16:30:00|11972.6|11954.6|12006.8|11988.8|12010.8|11992.8|11971.1|11953.1|0
1670949300000|2022-12-13 16:35:00|12008.3|11990.3|11991.2|11973.2|12014.1|11996.1|11981.8|11963.8|0
1670949600000|2022-12-13 16:40:00|11990.3|11972.3|11969.1|11951.1|11991.9|11973.9|11963.3|11945.3|0
1670949900000|2022-12-13 16:45:00|11968.3|11950.3|11894.6|11876.6|11970.4|11952.4|11877.3|11859.3|0
1670950200000|2022-12-13 16:50:00|11891.3|11873.3|11868.6|11850.6|11897.1|11879.1|11853.4|11835.4|0
1670950500000|2022-12-13 16:55:00|11867.7|11849.7|11878.1|11860.1|11879.1|11861.1|11851.6|11833.6|0
1670950800000|2022-12-13 17:00:00|11878.8|11860.8|11874.2|11856.2|11885.3|11867.3|11864.3|11846.3|0
1670951100000|2022-12-13 17:05:00|11873.8|11855.8|11857.7|11839.7|11891.4|11873.4|11857.7|11839.7|0
1670951400000|2022-12-13 17:10:00|11858.3|11840.3|11818.3|11800.3|11858.3|11840.3|11799.9|11781.9|0
1670951700000|2022-12-13 17:15:00|11816.1|11798.1|11755.8|11737.8|11816.7|11798.7|11752.9|11734.9|0
1670952000000|2022-12-13 17:20:00|11754.6|11736.6|11777.6|11759.6|11798.7|11780.7|11752.4|11734.4|0
1670952300000|2022-12-13 17:25:00|11778.7|11760.7|11764.9|11746.9|11789.8|11771.8|11758.6|11740.6|0
1670952600000|2022-12-13 17:30:00|11764.1|11746.1|11745.6|11727.6|11767.7|11749.7|11723.3|11705.3|0
1670952900000|2022-12-13 17:35:00|11743.6|11725.6|11780.7|11762.7|11784.1|11766.1|11737.9|11719.9|0
1670953200000|2022-12-13 17:40:00|11780.6|11762.6|11780.3|11762.3|11787.7|11769.7|11754.2|11736.2|0
1670953500000|2022-12-13 17:45:00|11780.8|11762.8|11738.2|11720.2|11790.1|11772.1|11736.3|11718.3|0
1670953800000|2022-12-13 17:50:00|11736.1|11718.1|11753.6|11735.6|11770.8|11752.8|11736.1|11718.1|0
1670954100000|2022-12-13 17:55:00|11752.8|11734.8|11778.1|11760.1|11780.3|11762.3|11748.6|11730.6|0
1670954400000|2022-12-13 18:00:00|11777.8|11759.8|11779.9|11761.9|11797.4|11779.4|11767.4|11749.4|0
1670954700000|2022-12-13 18:05:00|11780.1|11762.1|11767.3|11749.3|11788.1|11770.1|11760|11742|0
1670955000000|2022-12-13 18:10:00|11766.3|11748.3|11791|11773|11792.8|11774.8|11765.6|11747.6|0
1670955300000|2022-12-13 18:15:00|11791.1|11773.1|11818.6|11800.6|11829|11811|11786.4|11768.4|0
1670955600000|2022-12-13 18:20:00|11818.4|11800.4|11835|11817|11836.3|11818.3|11810.5|11792.5|0
1670955900000|2022-12-13 18:25:00|11835.4|11817.4|11833.1|11815.1|11838.8|11820.8|11820|11802|0
1670956200000|2022-12-13 18:30:00|11832.4|11814.4|11831.5|11813.5|11856.5|11838.5|11831.5|11813.5|0
1670956500000|2022-12-13 18:35:00|11831.8|11813.8|11833.5|11815.5|11844|11826|11822.6|11804.6|0
1670956800000|2022-12-13 18:40:00|11834.4|11816.4|11839.1|11821.1|11842.8|11824.8|11818.1|11800.1|0
1670957100000|2022-12-13 18:45:00|11840.8|11822.8|11814.6|11796.6|11842.4|11824.4|11807.4|11789.4|0
1670957400000|2022-12-13 18:50:00|11815.1|11797.1|11789.6|11771.6|11825.8|11807.8|11786.6|11768.6|0
1670957700000|2022-12-13 18:55:00|11789.3|11771.3|11819.5|11801.5|11824.9|11806.9|11787|11769|0
1670958000000|2022-12-13 19:00:00|11820.5|11802.5|11832|11814|11837.6|11819.6|11810.3|11792.3|0
1670958300000|2022-12-13 19:05:00|11831.4|11813.4|11809.3|11791.3|11835.3|11817.3|11804.3|11786.3|0
1670958600000|2022-12-13 19:10:00|11807.8|11789.8|11815.4|11797.4|11820.5|11802.5|11797.5|11779.5|0
1670958900000|2022-12-13 19:15:00|11816|11798|11815|11797|11829.8|11811.8|11808.6|11790.6|0
1670959200000|2022-12-13 19:20:00|11815.3|11797.3|11824.3|11806.3|11824.3|11806.3|11800.8|11782.8|0
1670959500000|2022-12-13 19:25:00|11823|11805|11832.8|11814.8|11832.9|11814.9|11820.5|11802.5|0
1670959800000|2022-12-13 19:30:00|11832.9|11814.9|11828.6|11810.6|11837.5|11819.5|11817.5|11799.5|0
1670960100000|2022-12-13 19:35:00|11828.4|11810.4|11851.8|11833.8|11854.5|11836.5|11826.6|11808.6|0
1670960400000|2022-12-13 19:40:00|11852.3|11834.3|11887.5|11869.5|11891|11873|11847.4|11829.4|0
1670960700000|2022-12-13 19:45:00|11886.6|11868.6|11872.4|11854.4|11889.1|11871.1|11872.4|11854.4|0
1670961000000|2022-12-13 19:50:00|11872.3|11854.3|11818.5|11800.5|11873.1|11855.1|11818.5|11800.5|0
1670961300000|2022-12-13 19:55:00|11818.8|11800.8|11827.8|11809.8|11830.4|11812.4|11812.8|11794.8|0
1670961600000|2022-12-13 20:00:00|11827.1|11809.1|11773.3|11755.3|11827.1|11809.1|11768.3|11750.3|0
1670961900000|2022-12-13 20:05:00|11775.6|11757.6|11785.5|11767.5|11789.8|11771.8|11762.9|11744.9|0
1670962200000|2022-12-13 20:10:00|11786.5|11768.5|11780.8|11762.8|11790.4|11772.4|11772.3|11754.3|0
1670962500000|2022-12-13 20:15:00|11780.3|11762.3|11817.3|11799.3|11826.1|11808.1|11776.9|11758.9|0
1670962800000|2022-12-13 20:20:00|11815.8|11797.8|11825|11807|11828.5|11810.5|11805.9|11787.9|0
1670963100000|2022-12-13 20:25:00|11824.8|11806.8|11831.8|11813.8|11833.3|11815.3|11812.1|11794.1|0
1670963400000|2022-12-13 20:30:00|11833|11815|11860.6|11842.6|11868.9|11850.9|11831.1|11813.1|0
1670963700000|2022-12-13 20:35:00|11859.8|11841.8|11831|11813|11863.6|11845.6|11823.5|11805.5|0
1670964000000|2022-12-13 20:40:00|11834.1|11816.1|11847.1|11829.1|11851.4|11833.4|11822.3|11804.3|0
1670964300000|2022-12-13 20:45:00|11848.9|11830.9|11839.4|11821.4|11869.3|11851.3|11838.9|11820.9|0
1670964600000|2022-12-13 20:50:00|11858.4|11840.4|11869.3|11851.3|11879.3|11861.3|11857.4|11839.4|0
1670964900000|2022-12-13 20:55:00|11862.9|11844.9|11841.3|11823.3|11862.9|11844.9|11833.3|11815.3|0
1670965200000|2022-12-13 21:00:00|11840.6|11822.6|11826.6|11808.6|11843.2|11825.2|11823|11805|0
1670965500000|2022-12-13 21:05:00|11826.5|11808.5|11854.5|11836.5|11859.1|11841.1|11826.5|11808.5|0
1670965800000|2022-12-13 21:10:00|11854.2|11836.2|11840.6|11822.6|11855.3|11837.3|11837|11819|0
1670966100000|2022-12-13 21:15:00|11840.5|11822.5|11843.1|11825.1|11849.7|11831.7|11840.1|11822.1|0
1670966400000|2022-12-13 21:20:00|11842.7|11824.7|11838.8|11820.8|11843.7|11825.7|11836.7|11818.7|0
1670966700000|2022-12-13 21:25:00|11838.7|11820.7|11840.6|11822.6|11842|11824|11835.5|11817.5|0
1670967000000|2022-12-13 21:30:00|11840.1|11822.1|11840.8|11822.8|11842.6|11824.6|11836.5|11818.5|0
1670967300000|2022-12-13 21:35:00|11841|11823|11844|11826|11844|11826|11840.3|11822.3|0
1670967600000|2022-12-13 21:40:00|11843.2|11825.2|11847.5|11829.5|11850.1|11832.1|11840.6|11822.6|0
1670967900000|2022-12-13 21:45:00|11847.3|11829.3|11843.6|11825.6|11847.3|11829.3|11840.8|11822.8|0
1670968200000|2022-12-13 21:50:00|11843.7|11825.7|11838.1|11820.1|11843.8|11825.8|11837.2|11819.2|0
1670968500000|2022-12-13 21:55:00|11838|11820|11837.1|11819.1|11840.8|11822.8|11836.2|11818.2|0
1670968800000|2022-12-13 22:00:00|11837.3|11819.3|11839.2|11821.2|11839.2|11821.2|11837.3|11819.3|0
1670969100000|2022-12-13 22:05:00|11839.3|11821.3|11837.9|11819.9|11839.4|11821.4|11836.4|11818.4|0
1670969400000|2022-12-13 22:10:00|11838|11820|11837.2|11819.2|11838.3|11820.3|11836|11818|0
1670969700000|2022-12-13 22:15:00|11837.3|11819.3|11837.9|11819.9|11838.2|11820.2|11837.3|11819.3|0
1670970000000|2022-12-13 22:20:00|11837.8|11819.8|11837.5|11819.5|11837.8|11819.8|11837.1|11819.1|0
1670970300000|2022-12-13 22:25:00|11837.7|11819.7|11837.5|11819.5|11837.9|11819.9|11836.8|11818.8|0
1670970600000|2022-12-13 22:30:00|11837.7|11819.7|11837.2|11819.2|11838.1|11820.1|11837.2|11819.2|0
1670970900000|2022-12-13 22:35:00|11837.3|11819.3|11838.1|11820.1|11838.9|11820.9|11836.8|11818.8|0
1670971200000|2022-12-13 22:40:00|11838.6|11820.6|11838.3|11820.3|11839.4|11821.4|11837.7|11819.7|0
1670971500000|2022-12-13 22:45:00|11838.4|11820.4|11839.3|11821.3|11839.5|11821.5|11838.4|11820.4|0
1670971800000|2022-12-13 22:50:00|11839.4|11821.4|11840.7|11822.7|11840.7|11822.7|11839.4|11821.4|0
1670972100000|2022-12-13 22:55:00|11840.6|11822.6|11841.5|11823.5|11841.7|11823.7|11840.3|11822.3|0
1670972400000|2022-12-13 23:00:00|11838.5|11820.5|11852.5|11834.5|11855.7|11837.7|11838.5|11820.5|0
1670972700000|2022-12-13 23:05:00|11852.6|11834.6|11856|11838|11857.2|11839.2|11851.8|11833.8|0
1670973000000|2022-12-13 23:10:00|11856.5|11838.5|11851.2|11833.2|11859.8|11841.8|11850.2|11832.2|0
1670973300000|2022-12-13 23:15:00|11851.1|11833.1|11851|11833|11854.3|11836.3|11849.8|11831.8|0
1670973600000|2022-12-13 23:20:00|11850.8|11832.8|11846.8|11828.8|11852.3|11834.3|11844.8|11826.8|0
1670973900000|2022-12-13 23:25:00|11847|11829|11843.3|11825.3|11850.3|11832.3|11842.5|11824.5|0
1670974200000|2022-12-13 23:30:00|11843.5|11825.5|11847.6|11829.6|11848.6|11830.6|11843.5|11825.5|0
1670974500000|2022-12-13 23:35:00|11847.7|11829.7|11843.6|11825.6|11848.8|11830.8|11843.5|11825.5|0
1670974800000|2022-12-13 23:40:00|11843.5|11825.5|11845.8|11827.8|11845.8|11827.8|11841.7|11823.7|0
1670975100000|2022-12-13 23:45:00|11845|11827|11844|11826|11847.8|11829.8|11840.3|11822.3|0
1670975400000|2022-12-13 23:50:00|11843.6|11825.6|11847.8|11829.8|11849|11831|11843.6|11825.6|0
1670975700000|2022-12-13 23:55:00|11848|11830|11845.8|11827.8|11848.7|11830.7|11843.6|11825.6|0
1670976000000|2022-12-14 00:00:00|11845.6|11827.6|11845.8|11827.8|11850.7|11832.7|11841.1|11823.1|0
1670976300000|2022-12-14 00:05:00|11845.6|11827.6|11848.3|11830.3|11850|11832|11844.1|11826.1|0
1670976600000|2022-12-14 00:10:00|11848.5|11830.5|11854.3|11836.3|11856.8|11838.8|11848.5|11830.5|0
1670976900000|2022-12-14 00:15:00|11854.5|11836.5|11855.3|11837.3|11855.8|11837.8|11851.3|11833.3|0
1670977200000|2022-12-14 00:20:00|11855.2|11837.2|11849.3|11831.3|11855.5|11837.5|11849.2|11831.2|0
1670977500000|2022-12-14 00:25:00|11849.1|11831.1|11842.6|11824.6|11850|11832|11839.3|11821.3|0
1670977800000|2022-12-14 00:30:00|11842.5|11824.5|11842.7|11824.7|11845.3|11827.3|11840.8|11822.8|0
1670978100000|2022-12-14 00:35:00|11842.8|11824.8|11845.6|11827.6|11847.2|11829.2|11842.7|11824.7|0
1670978400000|2022-12-14 00:40:00|11845|11827|11865|11847|11866.1|11848.1|11842.6|11824.6|0
1670978700000|2022-12-14 00:45:00|11865.2|11847.2|11863.3|11845.3|11867.7|11849.7|11859.6|11841.6|0
1670979000000|2022-12-14 00:50:00|11864.1|11846.1|11866.2|11848.2|11867.7|11849.7|11861.5|11843.5|0
1670979300000|2022-12-14 00:55:00|11866.3|11848.3|11870.2|11852.2|11873|11855|11865.6|11847.6|0
1670979600000|2022-12-14 01:00:00|11869.8|11851.8|11868.5|11850.5|11875.5|11857.5|11867.5|11849.5|0
1670979900000|2022-12-14 01:05:00|11868.8|11850.8|11868.6|11850.6|11870|11852|11864.1|11846.1|0
1670980200000|2022-12-14 01:10:00|11868.8|11850.8|11874.6|11856.6|11874.6|11856.6|11868.8|11850.8|0
1670980500000|2022-12-14 01:15:00|11874.8|11856.8|11873.7|11855.7|11876.7|11858.7|11871.5|11853.5|0
1670980800000|2022-12-14 01:20:00|11874.3|11856.3|11878.3|11860.3|11879.6|11861.6|11872.5|11854.5|0
1670981100000|2022-12-14 01:25:00|11878.6|11860.6|11877.1|11859.1|11880.5|11862.5|11874.1|11856.1|0
1670981400000|2022-12-14 01:30:00|11877.8|11859.8|11876.3|11858.3|11881.3|11863.3|11873.3|11855.3|0
1670981700000|2022-12-14 01:35:00|11876.2|11858.2|11876.3|11858.3|11879.7|11861.7|11875.1|11857.1|0
1670982000000|2022-12-14 01:40:00|11876.6|11858.6|11873.6|11855.6|11877.8|11859.8|11872.8|11854.8|0
1670982300000|2022-12-14 01:45:00|11873.8|11855.8|11878.8|11860.8|11879.1|11861.1|11873.7|11855.7|0
1670982600000|2022-12-14 01:50:00|11879|11861|11880|11862|11881.6|11863.6|11878.2|11860.2|0
1670982900000|2022-12-14 01:55:00|11879.8|11861.8|11879.7|11861.7|11883.1|11865.1|11878.7|11860.7|0
1670983200000|2022-12-14 02:00:00|11880.5|11862.5|11879.8|11861.8|11881.8|11863.8|11877.3|11859.3|0
1670983500000|2022-12-14 02:05:00|11880|11862|11878.8|11860.8|11885.5|11867.5|11878.8|11860.8|0
1670983800000|2022-12-14 02:10:00|11879|11861|11875.6|11857.6|11881|11863|11875.5|11857.5|0
1670984100000|2022-12-14 02:15:00|11875.5|11857.5|11865.8|11847.8|11876.2|11858.2|11865.1|11847.1|0
1670984400000|2022-12-14 02:20:00|11866.1|11848.1|11870.3|11852.3|11870.3|11852.3|11865.8|11847.8|0
1670984700000|2022-12-14 02:25:00|11870.2|11852.2|11869.2|11851.2|11871.3|11853.3|11868.3|11850.3|0
1670985000000|2022-12-14 02:30:00|11869.6|11851.6|11868.7|11850.7|11873|11855|11868|11850|0
1670985300000|2022-12-14 02:35:00|11868.8|11850.8|11869.8|11851.8|11870.6|11852.6|11867|11849|0
1670985600000|2022-12-14 02:40:00|11869.6|11851.6|11866.7|11848.7|11869.7|11851.7|11865.3|11847.3|0
1670985900000|2022-12-14 02:45:00|11866.8|11848.8|11868.8|11850.8|11869.7|11851.7|11866|11848|0
1670986200000|2022-12-14 02:50:00|11868.7|11850.7|11868.3|11850.3|11870.5|11852.5|11866.5|11848.5|0
1670986500000|2022-12-14 02:55:00|11868.2|11850.2|11867.7|11849.7|11869.8|11851.8|11864.8|11846.8|0
1670986800000|2022-12-14 03:00:00|11868.3|11850.3|11873.1|11855.1|11874.2|11856.2|11867.8|11849.8|0
1670987100000|2022-12-14 03:05:00|11873.3|11855.3|11872.5|11854.5|11875.3|11857.3|11870.8|11852.8|0
1670987400000|2022-12-14 03:10:00|11873|11855|11873|11855|11873.8|11855.8|11871.2|11853.2|0
1670987700000|2022-12-14 03:15:00|11873.1|11855.1|11876.5|11858.5|11877.6|11859.6|11872.7|11854.7|0
1670988000000|2022-12-14 03:20:00|11876.8|11858.8|11878.3|11860.3|11878.6|11860.6|11876.8|11858.8|0
1670988300000|2022-12-14 03:25:00|11878.2|11860.2|11878.1|11860.1|11879.3|11861.3|11875.1|11857.1|0
1670988600000|2022-12-14 03:30:00|11878.2|11860.2|11884.7|11866.7|11886.8|11868.8|11878.1|11860.1|0
1670988900000|2022-12-14 03:35:00|11884.8|11866.8|11890.5|11872.5|11892.7|11874.7|11884.8|11866.8|0
1670989200000|2022-12-14 03:40:00|11890.3|11872.3|11899.1|11881.1|11899.7|11881.7|11890.1|11872.1|0
1670989500000|2022-12-14 03:45:00|11899.5|11881.5|11898.8|11880.8|11899.8|11881.8|11897.3|11879.3|0
1670989800000|2022-12-14 03:50:00|11898.7|11880.7|11894.1|11876.1|11899|11881|11893.7|11875.7|0
1670990100000|2022-12-14 03:55:00|11894|11876|11889.8|11871.8|11894.8|11876.8|11888.5|11870.5|0
1670990400000|2022-12-14 04:00:00|11890.1|11872.1|11889.8|11871.8|11891.3|11873.3|11888.2|11870.2|0
1670990700000|2022-12-14 04:05:00|11889.3|11871.3|11884.3|11866.3|11890.1|11872.1|11884.3|11866.3|0
1670991000000|2022-12-14 04:10:00|11884.1|11866.1|11889.8|11871.8|11890.1|11872.1|11883.1|11865.1|0
1670991300000|2022-12-14 04:15:00|11889.7|11871.7|11886.6|11868.6|11889.8|11871.8|11885.8|11867.8|0
1670991600000|2022-12-14 04:20:00|11886.7|11868.7|11882.3|11864.3|11887.3|11869.3|11881.6|11863.6|0
1670991900000|2022-12-14 04:25:00|11882.2|11864.2|11883.6|11865.6|11883.8|11865.8|11881.1|11863.1|0
1670992200000|2022-12-14 04:30:00|11883.5|11865.5|11884.6|11866.6|11885.7|11867.7|11882.6|11864.6|0
1670992500000|2022-12-14 04:35:00|11884.5|11866.5|11882.6|11864.6|11885.2|11867.2|11882.6|11864.6|0
1670992800000|2022-12-14 04:40:00|11882.7|11864.7|11883|11865|11883.6|11865.6|11882|11864|0
1670993100000|2022-12-14 04:45:00|11882.8|11864.8|11881.8|11863.8|11884.5|11866.5|11881.6|11863.6|0
1670993400000|2022-12-14 04:50:00|11881.7|11863.7|11883.6|11865.6|11884|11866|11881.7|11863.7|0
1670993700000|2022-12-14 04:55:00|11883|11865|11884.6|11866.6|11886|11868|11883|11865|0
1670994000000|2022-12-14 05:00:00|11883.7|11865.7|11884.5|11866.5|11886.3|11868.3|11883.3|11865.3|0
1670994300000|2022-12-14 05:05:00|11884.6|11866.6|11890.2|11872.2|11890.2|11872.2|11881.7|11863.7|0
1670994600000|2022-12-14 05:10:00|11890.5|11872.5|11890.7|11872.7|11893.1|11875.1|11889.2|11871.2|0
1670994900000|2022-12-14 05:15:00|11890.6|11872.6|11892.8|11874.8|11893.8|11875.8|11889.1|11871.1|0
1670995200000|2022-12-14 05:20:00|11892.7|11874.7|11893.8|11875.8|11895.7|11877.7|11891.5|11873.5|0
1670995500000|2022-12-14 05:25:00|11894.1|11876.1|11891.8|11873.8|11895|11877|11889.3|11871.3|0
1670995800000|2022-12-14 05:30:00|11891.7|11873.7|11883.6|11865.6|11891.8|11873.8|11882.5|11864.5|0
1670996100000|2022-12-14 05:35:00|11883.7|11865.7|11885.8|11867.8|11885.8|11867.8|11882.1|11864.1|0
1670996400000|2022-12-14 05:40:00|11885.6|11867.6|11888.2|11870.2|11889.6|11871.6|11885.2|11867.2|0
1670996700000|2022-12-14 05:45:00|11888.1|11870.1|11884.3|11866.3|11888.8|11870.8|11883.7|11865.7|0
1670997000000|2022-12-14 05:50:00|11884.5|11866.5|11889.7|11871.7|11890|11872|11883.8|11865.8|0
1670997300000|2022-12-14 05:55:00|11889.6|11871.6|11884.6|11866.6|11891|11873|11883.7|11865.7|0
1670997600000|2022-12-14 06:00:00|11883.6|11865.6|11888.6|11870.6|11889|11871|11882.2|11864.2|0
1670997900000|2022-12-14 06:05:00|11888.3|11870.3|11890.2|11872.2|11893|11875|11888.3|11870.3|0
1670998200000|2022-12-14 06:10:00|11890.1|11872.1|11891.3|11873.3|11892.6|11874.6|11889.5|11871.5|0
1670998500000|2022-12-14 06:15:00|11891.1|11873.1|11877.8|11859.8|11891.7|11873.7|11874|11856|0
1670998800000|2022-12-14 06:20:00|11878.6|11860.6|11878.6|11860.6|11880.5|11862.5|11873|11855|0
1670999100000|2022-12-14 06:25:00|11878.1|11860.1|11874.5|11856.5|11880.8|11862.8|11873.6|11855.6|0
1670999400000|2022-12-14 06:30:00|11874.3|11856.3|11878.2|11860.2|11885.1|11867.1|11874.3|11856.3|0
1670999700000|2022-12-14 06:35:00|11878.3|11860.3|11879.8|11861.8|11881.7|11863.7|11877.2|11859.2|0
1671000000000|2022-12-14 06:40:00|11879.7|11861.7|11878.6|11860.6|11883.8|11865.8|11877.5|11859.5|0
1671000300000|2022-12-14 06:45:00|11878.7|11860.7|11881.6|11863.6|11885.7|11867.7|11878.7|11860.7|0
1671000600000|2022-12-14 06:50:00|11881.5|11863.5|11878.8|11860.8|11883.7|11865.7|11877.7|11859.7|0
1671000900000|2022-12-14 06:55:00|11879|11861|11882.6|11864.6|11884.6|11866.6|11877.8|11859.8|0
1671001200000|2022-12-14 07:00:00|11882.1|11864.1|11877.6|11859.6|11883.7|11865.7|11876.3|11858.3|0
1671001500000|2022-12-14 07:05:00|11877.5|11859.5|11872.1|11854.1|11877.5|11859.5|11869.8|11851.8|0
1671001800000|2022-12-14 07:10:00|11872.6|11854.6|11875.3|11857.3|11876.6|11858.6|11870.3|11852.3|0
1671002100000|2022-12-14 07:15:00|11875.5|11857.5|11870.8|11852.8|11876.3|11858.3|11869.1|11851.1|0
1671002400000|2022-12-14 07:20:00|11871|11853|11875.3|11857.3|11878.6|11860.6|11871|11853|0
1671002700000|2022-12-14 07:25:00|11875.2|11857.2|11869.8|11851.8|11875.5|11857.5|11869.1|11851.1|0
1671003000000|2022-12-14 07:30:00|11870.5|11852.5|11866.5|11848.5|11872.1|11854.1|11862.8|11844.8|0
1671003300000|2022-12-14 07:35:00|11866.8|11848.8|11864.7|11846.7|11870.1|11852.1|11861.6|11843.6|0
1671003600000|2022-12-14 07:40:00|11864.8|11846.8|11857.8|11839.8|11864.8|11846.8|11857.8|11839.8|0
1671003900000|2022-12-14 07:45:00|11857.7|11839.7|11858.8|11840.8|11861|11843|11855.3|11837.3|0
1671004200000|2022-12-14 07:50:00|11859|11841|11857.5|11839.5|11861.5|11843.5|11854.7|11836.7|0
1671004500000|2022-12-14 07:55:00|11856.8|11838.8|11849.7|11831.7|11857.3|11839.3|11849.1|11831.1|0
1671004800000|2022-12-14 08:00:00|11850.6|11832.6|11855.7|11837.7|11863.2|11845.2|11844.2|11826.2|0
1671005100000|2022-12-14 08:05:00|11856|11838|11853.6|11835.6|11856.7|11838.7|11845.5|11827.5|0
1671005400000|2022-12-14 08:10:00|11854.5|11836.5|11859.1|11841.1|11862.1|11844.1|11852.3|11834.3|0
1671005700000|2022-12-14 08:15:00|11859.3|11841.3|11853.5|11835.5|11864.8|11846.8|11850.3|11832.3|0
1671006000000|2022-12-14 08:20:00|11853.3|11835.3|11851.6|11833.6|11859.1|11841.1|11848.8|11830.8|0
1671006300000|2022-12-14 08:25:00|11850.5|11832.5|11846.3|11828.3|11857.8|11839.8|11841.8|11823.8|0
1671006600000|2022-12-14 08:30:00|11846.5|11828.5|11851.3|11833.3|11856.7|11838.7|11845.8|11827.8|0
1671006900000|2022-12-14 08:35:00|11851.5|11833.5|11855.5|11837.5|11856.8|11838.8|11849.6|11831.6|0
1671007200000|2022-12-14 08:40:00|11855.2|11837.2|11856.8|11838.8|11856.8|11838.8|11849.3|11831.3|0
1671007500000|2022-12-14 08:45:00|11856.7|11838.7|11862.7|11844.7|11865.5|11847.5|11856.1|11838.1|0
1671007800000|2022-12-14 08:50:00|11862.6|11844.6|11862.3|11844.3|11864.5|11846.5|11856.8|11838.8|0
1671008100000|2022-12-14 08:55:00|11862.2|11844.2|11862.1|11844.1|11865.1|11847.1|11861.3|11843.3|0
1671008400000|2022-12-14 09:00:00|11862.3|11844.3|11859.6|11841.6|11867.8|11849.8|11851.3|11833.3|0
1671008700000|2022-12-14 09:05:00|11859|11841|11851.7|11833.7|11862.5|11844.5|11849.8|11831.8|0
1671009000000|2022-12-14 09:10:00|11851.2|11833.2|11840.1|11822.1|11854.1|11836.1|11838.5|11820.5|0
1671009300000|2022-12-14 09:15:00|11839.7|11821.7|11835.7|11817.7|11842.6|11824.6|11832|11814|0
1671009600000|2022-12-14 09:20:00|11835.8|11817.8|11841|11823|11841.6|11823.6|11825.8|11807.8|0
1671009900000|2022-12-14 09:25:00|11841.5|11823.5|11842.6|11824.6|11843|11825|11830.2|11812.2|0
1671010200000|2022-12-14 09:30:00|11842.1|11824.1|11833|11815|11842.1|11824.1|11832.8|11814.8|0
1671010500000|2022-12-14 09:35:00|11832.8|11814.8|11827.2|11809.2|11841.5|11823.5|11826.8|11808.8|0
1671010800000|2022-12-14 09:40:00|11827|11809|11835.1|11817.1|11840.1|11822.1|11827|11809|0
1671011100000|2022-12-14 09:45:00|11834.6|11816.6|11830.3|11812.3|11837.2|11819.2|11828.7|11810.7|0
1671011400000|2022-12-14 09:50:00|11830.6|11812.6|11836.7|11818.7|11836.8|11818.8|11822.2|11804.2|0
1671011700000|2022-12-14 09:55:00|11835.8|11817.8|11841.3|11823.3|11843.7|11825.7|11833|11815|0
1671012000000|2022-12-14 10:00:00|11841.6|11823.6|11833.2|11815.2|11848.1|11830.1|11833.2|11815.2|0
1671012300000|2022-12-14 10:05:00|11833.7|11815.7|11838|11820|11839.5|11821.5|11833.1|11815.1|0
1671012600000|2022-12-14 10:10:00|11837.6|11819.6|11841.8|11823.8|11843.8|11825.8|11834.6|11816.6|0
1671012900000|2022-12-14 10:15:00|11842.1|11824.1|11840.7|11822.7|11844.6|11826.6|11833.8|11815.8|0
1671013200000|2022-12-14 10:20:00|11840.8|11822.8|11842.3|11824.3|11846.7|11828.7|11839.5|11821.5|0
1671013500000|2022-12-14 10:25:00|11841.5|11823.5|11854.7|11836.7|11857.2|11839.2|11841.5|11823.5|0
1671013800000|2022-12-14 10:30:00|11854.5|11836.5|11851.6|11833.6|11854.8|11836.8|11848.7|11830.7|0
1671014100000|2022-12-14 10:35:00|11851.5|11833.5|11847.1|11829.1|11851.5|11833.5|11840.7|11822.7|0
1671014400000|2022-12-14 10:40:00|11847.3|11829.3|11836.8|11818.8|11848.6|11830.6|11835.7|11817.7|0
1671014700000|2022-12-14 10:45:00|11836.7|11818.7|11831.1|11813.1|11839.2|11821.2|11831|11813|0
1671015000000|2022-12-14 10:50:00|11831.2|11813.2|11835.3|11817.3|11835.6|11817.6|11829|11811|0
1671015300000|2022-12-14 10:55:00|11835.5|11817.5|11836.8|11818.8|11839.3|11821.3|11833.3|11815.3|0
1671015600000|2022-12-14 11:00:00|11836.5|11818.5|11835.6|11817.6|11837.6|11819.6|11827.8|11809.8|0
1671015900000|2022-12-14 11:05:00|11835.8|11817.8|11827|11809|11836.5|11818.5|11826.5|11808.5|0
1671016200000|2022-12-14 11:10:00|11827.2|11809.2|11815.1|11797.1|11827.5|11809.5|11812.5|11794.5|0
1671016500000|2022-12-14 11:15:00|11814.8|11796.8|11815.3|11797.3|11818.3|11800.3|11809.3|11791.3|0
1671016800000|2022-12-14 11:20:00|11814.5|11796.5|11816.5|11798.5|11818.5|11800.5|11806.1|11788.1|0
1671017100000|2022-12-14 11:25:00|11816.3|11798.3|11823.2|11805.2|11823.8|11805.8|11815.5|11797.5|0
1671017400000|2022-12-14 11:30:00|11823.5|11805.5|11815|11797|11825.3|11807.3|11814.7|11796.7|0
1671017700000|2022-12-14 11:35:00|11815.1|11797.1|11817.1|11799.1|11818|11800|11808.1|11790.1|0
1671018000000|2022-12-14 11:40:00|11817.2|11799.2|11826|11808|11828.5|11810.5|11816.1|11798.1|0
1671018300000|2022-12-14 11:45:00|11826.1|11808.1|11825.3|11807.3|11830.1|11812.1|11823.1|11805.1|0
1671018600000|2022-12-14 11:50:00|11825.2|11807.2|11839.6|11821.6|11839.8|11821.8|11825.2|11807.2|0
1671018900000|2022-12-14 11:55:00|11840.1|11822.1|11839.8|11821.8|11842.1|11824.1|11832.1|11814.1|0
1671019200000|2022-12-14 12:00:00|11841.1|11823.1|11839.3|11821.3|11842.6|11824.6|11832.1|11814.1|0
1671019500000|2022-12-14 12:05:00|11839.7|11821.7|11850.5|11832.5|11850.7|11832.7|11839.2|11821.2|0
1671019800000|2022-12-14 12:10:00|11850.2|11832.2|11857.2|11839.2|11858.2|11840.2|11850.2|11832.2|0
1671020100000|2022-12-14 12:15:00|11857|11839|11861|11843|11862.5|11844.5|11855.1|11837.1|0
1671020400000|2022-12-14 12:20:00|11861.1|11843.1|11857.7|11839.7|11861.5|11843.5|11856.2|11838.2|0
1671020700000|2022-12-14 12:25:00|11857.8|11839.8|11853.6|11835.6|11860.5|11842.5|11852.3|11834.3|0
1671021000000|2022-12-14 12:30:00|11853.3|11835.3|11849.8|11831.8|11854.8|11836.8|11848|11830|0
1671021300000|2022-12-14 12:35:00|11849.7|11831.7|11845.6|11827.6|11851.6|11833.6|11845.2|11827.2|0
1671021600000|2022-12-14 12:40:00|11845.3|11827.3|11836.5|11818.5|11846.1|11828.1|11836|11818|0
1671021900000|2022-12-14 12:45:00|11836.3|11818.3|11829.2|11811.2|11836.3|11818.3|11827.5|11809.5|0
1671022200000|2022-12-14 12:50:00|11829.1|11811.1|11823.1|11805.1|11830.8|11812.8|11821|11803|0
1671022500000|2022-12-14 12:55:00|11823.6|11805.6|11830|11812|11833|11815|11822|11804|0
1671022800000|2022-12-14 13:00:00|11829.8|11811.8|11824.1|11806.1|11834|11816|11823.6|11805.6|0
1671023100000|2022-12-14 13:05:00|11824|11806|11827|11809|11831.5|11813.5|11822.7|11804.7|0
1671023400000|2022-12-14 13:10:00|11827.1|11809.1|11815.5|11797.5|11827.1|11809.1|11815.3|11797.3|0
1671023700000|2022-12-14 13:15:00|11814.7|11796.7|11827|11809|11827.8|11809.8|11809.6|11791.6|0
1671024000000|2022-12-14 13:20:00|11827.7|11809.7|11826.8|11808.8|11832.8|11814.8|11819.6|11801.6|0
1671024300000|2022-12-14 13:25:00|11828.6|11810.6|11825.2|11807.2|11830.1|11812.1|11821.8|11803.8|0
1671024600000|2022-12-14 13:30:00|11820.6|11802.6|11827.8|11809.8|11831|11813|11820.6|11802.6|0
1671024900000|2022-12-14 13:35:00|11829.6|11811.6|11824.1|11806.1|11833.7|11815.7|11824.1|11806.1|0
1671025200000|2022-12-14 13:40:00|11824.2|11806.2|11831.2|11813.2|11834.8|11816.8|11823.3|11805.3|0
1671025500000|2022-12-14 13:45:00|11831.3|11813.3|11830.6|11812.6|11833.7|11815.7|11824.8|11806.8|0
1671025800000|2022-12-14 13:50:00|11829.2|11811.2|11832.6|11814.6|11836.7|11818.7|11825.1|11807.1|0
1671026100000|2022-12-14 13:55:00|11833.3|11815.3|11831.5|11813.5|11834.8|11816.8|11827|11809|0
1671026400000|2022-12-14 14:00:00|11830.8|11812.8|11820.5|11802.5|11834.3|11816.3|11820.5|11802.5|0
1671026700000|2022-12-14 14:05:00|11820.2|11802.2|11827.5|11809.5|11828.3|11810.3|11817.7|11799.7|0
1671027000000|2022-12-14 14:10:00|11827.2|11809.2|11835.5|11817.5|11836|11818|11824.2|11806.2|0
1671027300000|2022-12-14 14:15:00|11833.8|11815.8|11827.6|11809.6|11837|11819|11827.6|11809.6|0
1671027600000|2022-12-14 14:20:00|11827.5|11809.5|11822|11804|11830.2|11812.2|11821|11803|0
1671027900000|2022-12-14 14:25:00|11818.2|11800.2|11815.6|11797.6|11824|11806|11808.6|11790.6|0
1671028200000|2022-12-14 14:30:00|11817.2|11799.2|11873.5|11855.5|11873.5|11855.5|11817.2|11799.2|0
1671028500000|2022-12-14 14:35:00|11875.5|11857.5|11877.2|11859.2|11888.1|11870.1|11856.5|11838.5|0
1671028800000|2022-12-14 14:40:00|11879.3|11861.3|11869.1|11851.1|11880|11862|11864.2|11846.2|0
1671029100000|2022-12-14 14:45:00|11868.8|11850.8|11869.5|11851.5|11877.2|11859.2|11851.8|11833.8|0
1671029400000|2022-12-14 14:50:00|11871.7|11853.7|11886.5|11868.5|11892.6|11874.6|11862.5|11844.5|0
1671029700000|2022-12-14 14:55:00|11884|11866|11895.5|11877.5|11900.7|11882.7|11876.2|11858.2|0
1671030000000|2022-12-14 15:00:00|11898.2|11880.2|11902.5|11884.5|11906|11888|11885.7|11867.7|0
1671030300000|2022-12-14 15:05:00|11903.5|11885.5|11916.5|11898.5|11922.2|11904.2|11899|11881|0
1671030600000|2022-12-14 15:10:00|11918.3|11900.3|11920.5|11902.5|11929.6|11911.6|11913.7|11895.7|0
1671030900000|2022-12-14 15:15:00|11919.7|11901.7|11920.5|11902.5|11925.5|11907.5|11911.7|11893.7|0
1671031200000|2022-12-14 15:20:00|11919.2|11901.2|11904.6|11886.6|11926|11908|11903.3|11885.3|0
1671031500000|2022-12-14 15:25:00|11905.3|11887.3|11917.8|11899.8|11927|11909|11905.3|11887.3|0
1671031800000|2022-12-14 15:30:00|11918.8|11900.8|11903.5|11885.5|11919.3|11901.3|11894|11876|0
1671032100000|2022-12-14 15:35:00|11904.3|11886.3|11900.5|11882.5|11907|11889|11889.8|11871.8|0
1671032400000|2022-12-14 15:40:00|11900.3|11882.3|11916.9|11898.9|11925|11907|11897.4|11879.4|0
1671032700000|2022-12-14 15:45:00|11917.3|11899.3|11918.9|11900.9|11921.1|11903.1|11910.6|11892.6|0
1671033000000|2022-12-14 15:50:00|11920|11902|11912|11894|11925.3|11907.3|11906.5|11888.5|0
1671033300000|2022-12-14 15:55:00|11912.4|11894.4|11913.3|11895.3|11918.4|11900.4|11901.5|11883.5|0
1671033600000|2022-12-14 16:00:00|11912.8|11894.8|11929.5|11911.5|11939|11921|11911.8|11893.8|0
1671033900000|2022-12-14 16:05:00|11929|11911|11902.3|11884.3|11929|11911|11900|11882|0
1671034200000|2022-12-14 16:10:00|11900.9|11882.9|11915.1|11897.1|11916.4|11898.4|11898.8|11880.8|0
1671034500000|2022-12-14 16:15:00|11914.9|11896.9|11919.4|11901.4|11919.6|11901.6|11902.6|11884.6|0
1671034800000|2022-12-14 16:20:00|11917.8|11899.8|11926.4|11908.4|11930.4|11912.4|11910.8|11892.8|0
1671035100000|2022-12-14 16:25:00|11926|11908|11931.3|11913.3|11934.6|11916.6|11915.1|11897.1|0
1671035400000|2022-12-14 16:30:00|11930|11912|11925.9|11907.9|11932.9|11914.9|11921.8|11903.8|0
1671035700000|2022-12-14 16:35:00|11926.8|11908.8|11937.3|11919.3|11940.3|11922.3|11919.5|11901.5|0
1671036000000|2022-12-14 16:40:00|11937.4|11919.4|11934.3|11916.3|11945.8|11927.8|11932.3|11914.3|0
1671036300000|2022-12-14 16:45:00|11933.8|11915.8|11924.6|11906.6|11935.5|11917.5|11922.8|11904.8|0
1671036600000|2022-12-14 16:50:00|11925.4|11907.4|11921|11903|11929.5|11911.5|11917.5|11899.5|0
1671036900000|2022-12-14 16:55:00|11920.9|11902.9|11917.8|11899.8|11925.9|11907.9|11913|11895|0
1671037200000|2022-12-14 17:00:00|11917|11899|11905.5|11887.5|11918|11900|11905|11887|0
1671037500000|2022-12-14 17:05:00|11904.9|11886.9|11916.3|11898.3|11916.6|11898.6|11904.1|11886.1|0
1671037800000|2022-12-14 17:10:00|11915|11897|11905.8|11887.8|11917.8|11899.8|11899.5|11881.5|0
1671038100000|2022-12-14 17:15:00|11905.5|11887.5|11899|11881|11908|11890|11889.5|11871.5|0
1671038400000|2022-12-14 17:20:00|11898.8|11880.8|11898.3|11880.3|11902.5|11884.5|11889.1|11871.1|0
1671038700000|2022-12-14 17:25:00|11899|11881|11887.5|11869.5|11902.9|11884.9|11879.8|11861.8|0
1671039000000|2022-12-14 17:30:00|11886.5|11868.5|11884.5|11866.5|11895|11877|11881.3|11863.3|0
1671039300000|2022-12-14 17:35:00|11885.5|11867.5|11893.5|11875.5|11894.8|11876.8|11877.9|11859.9|0
1671039600000|2022-12-14 17:40:00|11893.1|11875.1|11888.7|11870.7|11896.1|11878.1|11882.4|11864.4|0
1671039900000|2022-12-14 17:45:00|11888.2|11870.2|11886.5|11868.5|11890.5|11872.5|11881.7|11863.7|0
1671040200000|2022-12-14 17:50:00|11884.7|11866.7|11881.2|11863.2|11887.7|11869.7|11875.7|11857.7|0
1671040500000|2022-12-14 17:55:00|11881.5|11863.5|11875.5|11857.5|11886|11868|11875.5|11857.5|0
1671040800000|2022-12-14 18:00:00|11877|11859|11898.1|11880.1|11899.2|11881.2|11875.5|11857.5|0
1671041100000|2022-12-14 18:05:00|11898|11880|11900.5|11882.5|11904.6|11886.6|11896.6|11878.6|0
1671041400000|2022-12-14 18:10:00|11899.7|11881.7|11886.5|11868.5|11905.1|11887.1|11886.2|11868.2|0
1671041700000|2022-12-14 18:15:00|11886.7|11868.7|11879.7|11861.7|11891.2|11873.2|11872|11854|0
1671042000000|2022-12-14 18:20:00|11880|11862|11886.9|11868.9|11894.7|11876.7|11879.7|11861.7|0
1671042300000|2022-12-14 18:25:00|11886.2|11868.2|11897|11879|11899.5|11881.5|11882.5|11864.5|0
1671042600000|2022-12-14 18:30:00|11896.7|11878.7|11917.7|11899.7|11918.2|11900.2|11896.7|11878.7|0
1671042900000|2022-12-14 18:35:00|11918.2|11900.2|11948.2|11930.2|11948.5|11930.5|11917.5|11899.5|0
1671043200000|2022-12-14 18:40:00|11949.5|11931.5|11948.2|11930.2|11951.5|11933.5|11938.2|11920.2|0
1671043500000|2022-12-14 18:45:00|11947.2|11929.2|11937.2|11919.2|11950.1|11932.1|11936.5|11918.5|0
1671043800000|2022-12-14 18:50:00|11937|11919|11937.7|11919.7|11940.1|11922.1|11923.4|11905.4|0
1671044100000|2022-12-14 18:55:00|11936.6|11918.6|11937.1|11919.1|11952.1|11934.1|11935.1|11917.1|0
1671044400000|2022-12-14 19:00:00|11934.6|11916.6|11792.4|11774.4|11934.9|11916.9|11726.5|11708.5|0
1671044700000|2022-12-14 19:05:00|11790.1|11772.1|11736.2|11718.2|11795.5|11777.5|11702.7|11684.7|0
1671045000000|2022-12-14 19:10:00|11737|11719|11778.7|11760.7|11802.2|11784.2|11716.2|11698.2|0
1671045300000|2022-12-14 19:15:00|11780.6|11762.6|11772.1|11754.1|11791.4|11773.4|11756.9|11738.9|0
1671045600000|2022-12-14 19:20:00|11771.7|11753.7|11751.6|11733.6|11782|11764|11742.9|11724.9|0
1671045900000|2022-12-14 19:25:00|11751.7|11733.7|11761.6|11743.6|11784.2|11766.2|11746|11728|0
1671046200000|2022-12-14 19:30:00|11760.9|11742.9|11626.9|11608.9|11768.9|11750.9|11618.1|11600.1|0
1671046500000|2022-12-14 19:35:00|11618.5|11600.5|11680.6|11662.6|11690.4|11672.4|11618.5|11600.5|0
1671046800000|2022-12-14 19:40:00|11678.1|11660.1|11736.4|11718.4|11769.6|11751.6|11651.6|11633.6|0
1671047100000|2022-12-14 19:45:00|11735.2|11717.2|11707.6|11689.6|11742|11724|11657.9|11639.9|0
1671047400000|2022-12-14 19:50:00|11708.9|11690.9|11709|11691|11733.1|11715.1|11671.1|11653.1|0
1671047700000|2022-12-14 19:55:00|11710.5|11692.5|11722.5|11704.5|11735.4|11717.4|11691.6|11673.6|0
1671048000000|2022-12-14 20:00:00|11718.7|11700.7|11792.5|11774.5|11801.1|11783.1|11702.5|11684.5|0
1671048300000|2022-12-14 20:05:00|11797.9|11779.9|11776.5|11758.5|11797.9|11779.9|11753.9|11735.9|0
1671048600000|2022-12-14 20:10:00|11777.6|11759.6|11858.5|11840.5|11888.7|11870.7|11776.1|11758.1|0
1671048900000|2022-12-14 20:15:00|11861.7|11843.7|11825.4|11807.4|11864.7|11846.7|11786.4|11768.4|0
1671049200000|2022-12-14 20:20:00|11828|11810|11816.4|11798.4|11838.9|11820.9|11801|11783|0
1671049500000|2022-12-14 20:25:00|11815.7|11797.7|11723.9|11705.9|11821.7|11803.7|11723.4|11705.4|0
1671049800000|2022-12-14 20:30:00|11724|11706|11715.2|11697.2|11731.4|11713.4|11689.9|11671.9|0
1671050100000|2022-12-14 20:35:00|11714.9|11696.9|11722.4|11704.4|11739.4|11721.4|11691.5|11673.5|0
1671050400000|2022-12-14 20:40:00|11722.9|11704.9|11759|11741|11759|11741|11714.7|11696.7|0
1671050700000|2022-12-14 20:45:00|11757.7|11739.7|11746.4|11728.4|11758.4|11740.4|11724.8|11706.8|0
1671051000000|2022-12-14 20:50:00|11749.3|11731.3|11778.9|11760.9|11801.2|11783.2|11749.3|11731.3|0
1671051300000|2022-12-14 20:55:00|11774.7|11756.7|11750.3|11732.3|11774.7|11756.7|11749.5|11731.5|0
1671051600000|2022-12-14 21:00:00|11748.3|11730.3|11752.1|11734.1|11753.1|11735.1|11737.5|11719.5|0
1671051900000|2022-12-14 21:05:00|11753|11735|11780|11762|11782.1|11764.1|11752|11734|0
1671052200000|2022-12-14 21:10:00|11779.6|11761.6|11771.7|11753.7|11782.7|11764.7|11765.4|11747.4|0
1671052500000|2022-12-14 21:15:00|11772.4|11754.4|11773.9|11755.9|11774|11756|11768.5|11750.5|0
1671052800000|2022-12-14 21:20:00|11774|11756|11775.6|11757.6|11778|11760|11773.6|11755.6|0
1671053100000|2022-12-14 21:25:00|11775.7|11757.7|11772.6|11754.6|11779.7|11761.7|11772.6|11754.6|0
1671053400000|2022-12-14 21:30:00|11772.7|11754.7|11772|11754|11777.7|11759.7|11769.7|11751.7|0
1671053700000|2022-12-14 21:35:00|11771.5|11753.5|11768.5|11750.5|11774|11756|11768.5|11750.5|0
1671054000000|2022-12-14 21:40:00|11768|11750|11774.5|11756.5|11778.7|11760.7|11767.2|11749.2|0
1671054300000|2022-12-14 21:45:00|11774.9|11756.9|11776.1|11758.1|11776.4|11758.4|11771.6|11753.6|0
1671054600000|2022-12-14 21:50:00|11776.9|11758.9|11780.2|11762.2|11780.5|11762.5|11773.6|11755.6|0
1671054900000|2022-12-14 21:55:00|11780.4|11762.4|11773.4|11755.4|11781|11763|11772.5|11754.5|0
1671055200000|2022-12-14 22:00:00|11773.5|11755.5|11770|11752|11774.4|11756.4|11765.9|11747.9|0
1671055500000|2022-12-14 22:05:00|11769.9|11751.9|11771.6|11753.6|11773.4|11755.4|11769.7|11751.7|0
1671055800000|2022-12-14 22:10:00|11771.5|11753.5|11768.6|11750.6|11772.3|11754.3|11768.1|11750.1|0
1671056100000|2022-12-14 22:15:00|11768.5|11750.5|11771.2|11753.2|11772.1|11754.1|11768.5|11750.5|0
1671056400000|2022-12-14 22:20:00|11771.3|11753.3|11768.8|11750.8|11771.3|11753.3|11767.1|11749.1|0
1671056700000|2022-12-14 22:25:00|11768.9|11750.9|11771.4|11753.4|11771.4|11753.4|11768.9|11750.9|0
1671057000000|2022-12-14 22:30:00|11771.3|11753.3|11771.8|11753.8|11772.1|11754.1|11770.7|11752.7|0
1671057300000|2022-12-14 22:35:00|11771.7|11753.7|11771.2|11753.2|11772.5|11754.5|11771|11753|0
1671057600000|2022-12-14 22:40:00|11771.3|11753.3|11772.6|11754.6|11772.8|11754.8|11771.3|11753.3|0
1671057900000|2022-12-14 22:45:00|11772.7|11754.7|11771.1|11753.1|11772.7|11754.7|11771.1|11753.1|0
1671058200000|2022-12-14 22:50:00|11770.9|11752.9|11768.6|11750.6|11771|11753|11767.9|11749.9|0
1671058500000|2022-12-14 22:55:00|11768.5|11750.5|11768.7|11750.7|11769.4|11751.4|11768.4|11750.4|0
1671058800000|2022-12-14 23:00:00|11765.7|11747.7|11759.2|11741.2|11767.7|11749.7|11757.9|11739.9|0
1671059100000|2022-12-14 23:05:00|11759|11741|11762.5|11744.5|11762.7|11744.7|11756.4|11738.4|0
1671059400000|2022-12-14 23:10:00|11762.2|11744.2|11768.1|11750.1|11768.1|11750.1|11759.4|11741.4|0
1671059700000|2022-12-14 23:15:00|11768.2|11750.2|11772.7|11754.7|11774.4|11756.4|11767.2|11749.2|0
1671060000000|2022-12-14 23:20:00|11772.9|11754.9|11768.5|11750.5|11775.1|11757.1|11767.7|11749.7|0
1671060300000|2022-12-14 23:25:00|11766.4|11748.4|11773.6|11755.6|11774.9|11756.9|11764.9|11746.9|0
1671060600000|2022-12-14 23:30:00|11773.9|11755.9|11780.4|11762.4|11781.4|11763.4|11773.9|11755.9|0
1671060900000|2022-12-14 23:35:00|11780.5|11762.5|11779.1|11761.1|11783.2|11765.2|11778.5|11760.5|0
1671061200000|2022-12-14 23:40:00|11779.2|11761.2|11776.6|11758.6|11779.6|11761.6|11775.4|11757.4|0
1671061500000|2022-12-14 23:45:00|11776.5|11758.5|11774.5|11756.5|11778.9|11760.9|11774.5|11756.5|0
1671061800000|2022-12-14 23:50:00|11774.4|11756.4|11774.5|11756.5|11776.1|11758.1|11771|11753|0
1671062100000|2022-12-14 23:55:00|11774.2|11756.2|11768.4|11750.4|11774.2|11756.2|11767.5|11749.5|0
1671062400000|2022-12-15 00:00:00|11768|11750|11760.6|11742.6|11768.9|11750.9|11760.2|11742.2|0
1671062700000|2022-12-15 00:05:00|11759.6|11741.6|11761.1|11743.1|11765.4|11747.4|11759.1|11741.1|0
1671063000000|2022-12-15 00:10:00|11761.2|11743.2|11763.9|11745.9|11763.9|11745.9|11758.7|11740.7|0
1671063300000|2022-12-15 00:15:00|11764.4|11746.4|11766.5|11748.5|11767.6|11749.6|11763|11745|0
1671063600000|2022-12-15 00:20:00|11766.2|11748.2|11764.1|11746.1|11768.4|11750.4|11762.2|11744.2|0
1671063900000|2022-12-15 00:25:00|11764|11746|11766.9|11748.9|11769.4|11751.4|11763.7|11745.7|0
1671064200000|2022-12-15 00:30:00|11767|11749|11768.9|11750.9|11770|11752|11764.7|11746.7|0
1671064500000|2022-12-15 00:35:00|11769.2|11751.2|11770.4|11752.4|11770.9|11752.9|11767.9|11749.9|0
1671064800000|2022-12-15 00:40:00|11770.5|11752.5|11777.9|11759.9|11778.5|11760.5|11769.9|11751.9|0
1671065100000|2022-12-15 00:45:00|11778.1|11760.1|11779.9|11761.9|11779.9|11761.9|11776.1|11758.1|0
1671065400000|2022-12-15 00:50:00|11779.7|11761.7|11780.9|11762.9|11781|11763|11778.4|11760.4|0
1671065700000|2022-12-15 00:55:00|11780.7|11762.7|11781.5|11763.5|11782.4|11764.4|11779.2|11761.2|0
1671066000000|2022-12-15 01:00:00|11781.6|11763.6|11780.5|11762.5|11783.2|11765.2|11778.4|11760.4|0
1671066300000|2022-12-15 01:05:00|11780.4|11762.4|11778.5|11760.5|11782.5|11764.5|11776.4|11758.4|0
1671066600000|2022-12-15 01:10:00|11778.9|11760.9|11782.2|11764.2|11782.4|11764.4|11777.9|11759.9|0
1671066900000|2022-12-15 01:15:00|11781.5|11763.5|11775.7|11757.7|11782.7|11764.7|11774.9|11756.9|0
1671067200000|2022-12-15 01:20:00|11775.6|11757.6|11775|11757|11776.5|11758.5|11772.1|11754.1|0
1671067500000|2022-12-15 01:25:00|11774.9|11756.9|11780.1|11762.1|11780.2|11762.2|11774.6|11756.6|0
1671067800000|2022-12-15 01:30:00|11779.9|11761.9|11773.4|11755.4|11782|11764|11771.6|11753.6|0
1671068100000|2022-12-15 01:35:00|11772.9|11754.9|11764.5|11746.5|11773|11755|11762.5|11744.5|0
1671068400000|2022-12-15 01:40:00|11764.4|11746.4|11751.4|11733.4|11764.7|11746.7|11751|11733|0
1671068700000|2022-12-15 01:45:00|11751.1|11733.1|11746.5|11728.5|11752.9|11734.9|11746.1|11728.1|0
1671069000000|2022-12-15 01:50:00|11746.6|11728.6|11745.4|11727.4|11747.2|11729.2|11742.5|11724.5|0
1671069300000|2022-12-15 01:55:00|11745.5|11727.5|11747.6|11729.6|11748.1|11730.1|11744|11726|0
1671069600000|2022-12-15 02:00:00|11747.7|11729.7|11746.6|11728.6|11753.2|11735.2|11746|11728|0
1671069900000|2022-12-15 02:05:00|11746.7|11728.7|11746.5|11728.5|11750|11732|11746.4|11728.4|0
1671070200000|2022-12-15 02:10:00|11746.4|11728.4|11739.7|11721.7|11747.1|11729.1|11735.5|11717.5|0
1671070500000|2022-12-15 02:15:00|11740.2|11722.2|11739.6|11721.6|11741.5|11723.5|11737|11719|0
1671070800000|2022-12-15 02:20:00|11739.9|11721.9|11730.4|11712.4|11740.1|11722.1|11730.4|11712.4|0
1671071100000|2022-12-15 02:25:00|11730.1|11712.1|11728.7|11710.7|11731.6|11713.6|11726.9|11708.9|0
1671071400000|2022-12-15 02:30:00|11728.2|11710.2|11732.5|11714.5|11735.4|11717.4|11727.2|11709.2|0
1671071700000|2022-12-15 02:35:00|11732.6|11714.6|11727.7|11709.7|11733.5|11715.5|11725.2|11707.2|0
1671072000000|2022-12-15 02:40:00|11727.9|11709.9|11738.7|11720.7|11739.7|11721.7|11726.5|11708.5|0
1671072300000|2022-12-15 02:45:00|11738.6|11720.6|11735.2|11717.2|11739.1|11721.1|11734.4|11716.4|0
1671072600000|2022-12-15 02:50:00|11735.4|11717.4|11740.4|11722.4|11740.4|11722.4|11735.4|11717.4|0
1671072900000|2022-12-15 02:55:00|11740.2|11722.2|11736.9|11718.9|11741.4|11723.4|11736.2|11718.2|0
1671073200000|2022-12-15 03:00:00|11736.6|11718.6|11726.6|11708.6|11736.6|11718.6|11721.1|11703.1|0
1671073500000|2022-12-15 03:05:00|11726.5|11708.5|11734.1|11716.1|11734.7|11716.7|11726.4|11708.4|0
1671073800000|2022-12-15 03:10:00|11734.2|11716.2|11736.7|11718.7|11737.5|11719.5|11734|11716|0
1671074100000|2022-12-15 03:15:00|11737.1|11719.1|11739|11721|11740.5|11722.5|11735.5|11717.5|0
1671074400000|2022-12-15 03:20:00|11739.5|11721.5|11743.4|11725.4|11744.5|11726.5|11739.5|11721.5|0
1671074700000|2022-12-15 03:25:00|11743.2|11725.2|11742.7|11724.7|11744.1|11726.1|11739.9|11721.9|0
1671075000000|2022-12-15 03:30:00|11742.6|11724.6|11742.9|11724.9|11746.5|11728.5|11741.9|11723.9|0
1671075300000|2022-12-15 03:35:00|11743.4|11725.4|11739.6|11721.6|11745|11727|11739.2|11721.2|0
1671075600000|2022-12-15 03:40:00|11739.9|11721.9|11745|11727|11745.2|11727.2|11739.9|11721.9|0
1671075900000|2022-12-15 03:45:00|11745.4|11727.4|11747|11729|11748.6|11730.6|11744.2|11726.2|0
1671076200000|2022-12-15 03:50:00|11747.4|11729.4|11742|11724|11748.4|11730.4|11742|11724|0
1671076500000|2022-12-15 03:55:00|11742.1|11724.1|11741.1|11723.1|11742.9|11724.9|11739.6|11721.6|0
1671076800000|2022-12-15 04:00:00|11741.2|11723.2|11732.6|11714.6|11743.7|11725.7|11731.9|11713.9|0
1671077100000|2022-12-15 04:05:00|11732.9|11714.9|11736.4|11718.4|11737.5|11719.5|11732.9|11714.9|0
1671077400000|2022-12-15 04:10:00|11736.2|11718.2|11732.1|11714.1|11736.6|11718.6|11731.6|11713.6|0
1671077700000|2022-12-15 04:15:00|11732|11714|11736.2|11718.2|11736.7|11718.7|11731.1|11713.1|0
1671078000000|2022-12-15 04:20:00|11736.1|11718.1|11738.7|11720.7|11739.5|11721.5|11734|11716|0
1671078300000|2022-12-15 04:25:00|11738.9|11720.9|11738.4|11720.4|11739.7|11721.7|11735.1|11717.1|0
1671078600000|2022-12-15 04:30:00|11737.9|11719.9|11736.6|11718.6|11741|11723|11735.6|11717.6|0
1671078900000|2022-12-15 04:35:00|11736.7|11718.7|11738.9|11720.9|11740.6|11722.6|11736.7|11718.7|0
1671079200000|2022-12-15 04:40:00|11738.7|11720.7|11741.4|11723.4|11741.7|11723.7|11738|11720|0
1671079500000|2022-12-15 04:45:00|11741.5|11723.5|11740.4|11722.4|11742.9|11724.9|11739.1|11721.1|0
1671079800000|2022-12-15 04:50:00|11740.9|11722.9|11742.1|11724.1|11744.7|11726.7|11739.9|11721.9|0
1671080100000|2022-12-15 04:55:00|11741.9|11723.9|11741.6|11723.6|11743.9|11725.9|11740.1|11722.1|0
1671080400000|2022-12-15 05:00:00|11741|11723|11737.9|11719.9|11741|11723|11734.4|11716.4|0
1671080700000|2022-12-15 05:05:00|11737.7|11719.7|11743.1|11725.1|11743.1|11725.1|11737.5|11719.5|0
1671081000000|2022-12-15 05:10:00|11742.9|11724.9|11745.6|11727.6|11749.4|11731.4|11741.2|11723.2|0
1671081300000|2022-12-15 05:15:00|11745.5|11727.5|11744.7|11726.7|11746|11728|11742.4|11724.4|0
1671081600000|2022-12-15 05:20:00|11744.6|11726.6|11746.6|11728.6|11748.6|11730.6|11744.1|11726.1|0
1671081900000|2022-12-15 05:25:00|11746.4|11728.4|11751.1|11733.1|11752|11734|11746.2|11728.2|0
1671082200000|2022-12-15 05:30:00|11751.4|11733.4|11746.9|11728.9|11751.6|11733.6|11742.9|11724.9|0
1671082500000|2022-12-15 05:35:00|11747|11729|11748.9|11730.9|11752.9|11734.9|11746.2|11728.2|0
1671082800000|2022-12-15 05:40:00|11748.6|11730.6|11748.5|11730.5|11751|11733|11747|11729|0
1671083100000|2022-12-15 05:45:00|11748.4|11730.4|11751.2|11733.2|11752.5|11734.5|11748|11730|0
1671083400000|2022-12-15 05:50:00|11751.4|11733.4|11752|11734|11753.7|11735.7|11750.9|11732.9|0
1671083700000|2022-12-15 05:55:00|11752.1|11734.1|11750.6|11732.6|11754|11736|11750.1|11732.1|0
1671084000000|2022-12-15 06:00:00|11750.4|11732.4|11750.1|11732.1|11753.5|11735.5|11742.1|11724.1|0
1671084300000|2022-12-15 06:05:00|11750|11732|11752.1|11734.1|11753|11735|11749|11731|0
1671084600000|2022-12-15 06:10:00|11751.4|11733.4|11744.4|11726.4|11753.2|11735.2|11743.1|11725.1|0
1671084900000|2022-12-15 06:15:00|11744.7|11726.7|11745.7|11727.7|11747.4|11729.4|11743.4|11725.4|0
1671085200000|2022-12-15 06:20:00|11745.9|11727.9|11749.2|11731.2|11752.9|11734.9|11744.4|11726.4|0
1671085500000|2022-12-15 06:25:00|11749.1|11731.1|11746|11728|11749.6|11731.6|11743.1|11725.1|0
1671085800000|2022-12-15 06:30:00|11746.4|11728.4|11737.1|11719.1|11747.7|11729.7|11736.9|11718.9|0
1671086100000|2022-12-15 06:35:00|11737.4|11719.4|11735.1|11717.1|11741.7|11723.7|11734.6|11716.6|0
1671086400000|2022-12-15 06:40:00|11735.5|11717.5|11737.9|11719.9|11738.1|11720.1|11733.9|11715.9|0
1671086700000|2022-12-15 06:45:00|11737.7|11719.7|11733.2|11715.2|11739.5|11721.5|11732.6|11714.6|0
1671087000000|2022-12-15 06:50:00|11733.9|11715.9|11728.5|11710.5|11735.1|11717.1|11728.1|11710.1|0
1671087300000|2022-12-15 06:55:00|11728.6|11710.6|11728.1|11710.1|11730.4|11712.4|11725.4|11707.4|0
1671087600000|2022-12-15 07:00:00|11726.4|11708.4|11717.1|11699.1|11726.4|11708.4|11707.6|11689.6|0
1671087900000|2022-12-15 07:05:00|11717.6|11699.6|11715.4|11697.4|11719.5|11701.5|11711.4|11693.4|0
1671088200000|2022-12-15 07:10:00|11713.5|11695.5|11716.5|11698.5|11718.9|11700.9|11711|11693|0
1671088500000|2022-12-15 07:15:00|11716.4|11698.4|11706.9|11688.9|11717.1|11699.1|11706|11688|0
1671088800000|2022-12-15 07:20:00|11706.4|11688.4|11703.4|11685.4|11712|11694|11701.4|11683.4|0
1671089100000|2022-12-15 07:25:00|11704.7|11686.7|11705.5|11687.5|11708.2|11690.2|11702.6|11684.6|0
1671089400000|2022-12-15 07:30:00|11705.6|11687.6|11707.9|11689.9|11708.5|11690.5|11702.5|11684.5|0
1671089700000|2022-12-15 07:35:00|11708.1|11690.1|11685|11667|11709.4|11691.4|11681.7|11663.7|0
1671090000000|2022-12-15 07:40:00|11685.5|11667.5|11677.4|11659.4|11689.6|11671.6|11676.9|11658.9|0
1671090300000|2022-12-15 07:45:00|11677.5|11659.5|11659|11641|11677.5|11659.5|11658.4|11640.4|0
1671090600000|2022-12-15 07:50:00|11654.6|11636.6|11653.4|11635.4|11662.5|11644.5|11641.7|11623.7|0
1671090900000|2022-12-15 07:55:00|11652.5|11634.5|11648.2|11630.2|11654.2|11636.2|11642.6|11624.6|0
1671091200000|2022-12-15 08:00:00|11651.6|11633.6|11654.2|11636.2|11660.2|11642.2|11645.7|11627.7|0
1671091500000|2022-12-15 08:05:00|11654.4|11636.4|11655.4|11637.4|11660.4|11642.4|11644.5|11626.5|0
1671091800000|2022-12-15 08:10:00|11656.7|11638.7|11650.6|11632.6|11664.1|11646.1|11647.6|11629.6|0
1671092100000|2022-12-15 08:15:00|11649.1|11631.1|11622.6|11604.6|11655.5|11637.5|11622.6|11604.6|0
1671092400000|2022-12-15 08:20:00|11622.1|11604.1|11618.6|11600.6|11624.6|11606.6|11608.1|11590.1|0
1671092700000|2022-12-15 08:25:00|11618.9|11600.9|11614.7|11596.7|11630.9|11612.9|11610.6|11592.6|0
1671093000000|2022-12-15 08:30:00|11614|11596|11626.9|11608.9|11632.1|11614.1|11608.9|11590.9|0
1671093300000|2022-12-15 08:35:00|11627.5|11609.5|11613.5|11595.5|11629.1|11611.1|11613.5|11595.5|0
1671093600000|2022-12-15 08:40:00|11614.4|11596.4|11621.2|11603.2|11624|11606|11606.2|11588.2|0
1671093900000|2022-12-15 08:45:00|11621.1|11603.1|11630.4|11612.4|11633.7|11615.7|11620.6|11602.6|0
1671094200000|2022-12-15 08:50:00|11630.9|11612.9|11637.5|11619.5|11638.6|11620.6|11630.9|11612.9|0
1671094500000|2022-12-15 08:55:00|11637.6|11619.6|11617.7|11599.7|11638|11620|11617.6|11599.6|0
1671094800000|2022-12-15 09:00:00|11618.1|11600.1|11594.2|11576.2|11620.7|11602.7|11587.6|11569.6|0
1671095100000|2022-12-15 09:05:00|11595.5|11577.5|11603.2|11585.2|11603.5|11585.5|11586.2|11568.2|0
1671095400000|2022-12-15 09:10:00|11602.4|11584.4|11589.9|11571.9|11603.1|11585.1|11589.9|11571.9|0
1671095700000|2022-12-15 09:15:00|11589.6|11571.6|11598.9|11580.9|11599.9|11581.9|11580.6|11562.6|0
1671096000000|2022-12-15 09:20:00|11598.7|11580.7|11600.5|11582.5|11603|11585|11597.9|11579.9|0
1671096300000|2022-12-15 09:25:00|11600.4|11582.4|11602.6|11584.6|11608|11590|11600|11582|0
1671096600000|2022-12-15 09:30:00|11603|11585|11602.5|11584.5|11607.6|11589.6|11600.9|11582.9|0
1671096900000|2022-12-15 09:35:00|11602.4|11584.4|11595.5|11577.5|11607.9|11589.9|11591.7|11573.7|0
1671097200000|2022-12-15 09:40:00|11595.1|11577.1|11587.5|11569.5|11598.7|11580.7|11583.1|11565.1|0
1671097500000|2022-12-15 09:45:00|11588.1|11570.1|11603.6|11585.6|11604.2|11586.2|11577.7|11559.7|0
1671097800000|2022-12-15 09:50:00|11602.9|11584.9|11604.6|11586.6|11605.4|11587.4|11596.7|11578.7|0
1671098100000|2022-12-15 09:55:00|11604.4|11586.4|11606.4|11588.4|11609.1|11591.1|11597.6|11579.6|0
1671098400000|2022-12-15 10:00:00|11605.9|11587.9|11603.5|11585.5|11605.9|11587.9|11590|11572|0
1671098700000|2022-12-15 10:05:00|11603|11585|11598.5|11580.5|11605.4|11587.4|11594|11576|0
1671099000000|2022-12-15 10:10:00|11598.4|11580.4|11592.5|11574.5|11600|11582|11590.6|11572.6|0
1671099300000|2022-12-15 10:15:00|11591.4|11573.4|11593.6|11575.6|11596.6|11578.6|11588.7|11570.7|0
1671099600000|2022-12-15 10:20:00|11594.1|11576.1|11586.9|11568.9|11595.4|11577.4|11580.5|11562.5|0
1671099900000|2022-12-15 10:25:00|11586.2|11568.2|11590.2|11572.2|11594.1|11576.1|11584|11566|0
1671100200000|2022-12-15 10:30:00|11589.1|11571.1|11597.4|11579.4|11597.9|11579.9|11588|11570|0
1671100500000|2022-12-15 10:35:00|11596.9|11578.9|11598.9|11580.9|11601.6|11583.6|11594.2|11576.2|0
1671100800000|2022-12-15 10:40:00|11600.4|11582.4|11599.2|11581.2|11604.6|11586.6|11597.2|11579.2|0
1671101100000|2022-12-15 10:45:00|11598.7|11580.7|11597.7|11579.7|11600.9|11582.9|11591.9|11573.9|0
1671101400000|2022-12-15 10:50:00|11597.5|11579.5|11596.1|11578.1|11598.5|11580.5|11590.1|11572.1|0
1671101700000|2022-12-15 10:55:00|11596|11578|11581|11563|11598.5|11580.5|11581|11563|0
1671102000000|2022-12-15 11:00:00|11582.2|11564.2|11582|11564|11588.5|11570.5|11577.7|11559.7|0
1671102300000|2022-12-15 11:05:00|11581.7|11563.7|11593.6|11575.6|11593.7|11575.7|11581.2|11563.2|0
1671102600000|2022-12-15 11:10:00|11593.7|11575.7|11596.4|11578.4|11598.9|11580.9|11591.4|11573.4|0
1671102900000|2022-12-15 11:15:00|11597.1|11579.1|11599.9|11581.9|11601|11583|11595.9|11577.9|0
1671103200000|2022-12-15 11:20:00|11600.1|11582.1|11608.4|11590.4|11608.4|11590.4|11593.2|11575.2|0
1671103500000|2022-12-15 11:25:00|11607.4|11589.4|11604.4|11586.4|11607.7|11589.7|11599.9|11581.9|0
1671103800000|2022-12-15 11:30:00|11604.6|11586.6|11592.6|11574.6|11605.9|11587.9|11592.1|11574.1|0
1671104100000|2022-12-15 11:35:00|11593.1|11575.1|11598.4|11580.4|11600.6|11582.6|11589|11571|0
1671104400000|2022-12-15 11:40:00|11598.2|11580.2|11605.1|11587.1|11606.1|11588.1|11597.9|11579.9|0
1671104700000|2022-12-15 11:45:00|11605.2|11587.2|11604.9|11586.9|11606.4|11588.4|11599.6|11581.6|0
1671105000000|2022-12-15 11:50:00|11604.7|11586.7|11606|11588|11608|11590|11603.2|11585.2|0
1671105300000|2022-12-15 11:55:00|11605.9|11587.9|11613.1|11595.1|11613.5|11595.5|11604.7|11586.7|0
1671105600000|2022-12-15 12:00:00|11612.7|11594.7|11605.7|11587.7|11618.4|11600.4|11605.1|11587.1|0
1671105900000|2022-12-15 12:05:00|11605.9|11587.9|11602.9|11584.9|11609.1|11591.1|11597.4|11579.4|0
1671106200000|2022-12-15 12:10:00|11603|11585|11606.1|11588.1|11608|11590|11601.2|11583.2|0
1671106500000|2022-12-15 12:15:00|11606.2|11588.2|11611.7|11593.7|11612.1|11594.1|11600.1|11582.1|0
1671106800000|2022-12-15 12:20:00|11612.1|11594.1|11609.7|11591.7|11615|11597|11608.1|11590.1|0
1671107100000|2022-12-15 12:25:00|11609.5|11591.5|11613.5|11595.5|11615.6|11597.6|11602.6|11584.6|0
1671107400000|2022-12-15 12:30:00|11613.1|11595.1|11601.1|11583.1|11616.2|11598.2|11599.1|11581.1|0
1671107700000|2022-12-15 12:35:00|11602.5|11584.5|11615.4|11597.4|11615.4|11597.4|11599|11581|0
1671108000000|2022-12-15 12:40:00|11615|11597|11619.1|11601.1|11623.7|11605.7|11613.7|11595.7|0
1671108300000|2022-12-15 12:45:00|11619.4|11601.4|11614.5|11596.5|11621.1|11603.1|11613.1|11595.1|0
1671108600000|2022-12-15 12:50:00|11613.9|11595.9|11617.6|11599.6|11617.6|11599.6|11608.1|11590.1|0
1671108900000|2022-12-15 12:55:00|11617.4|11599.4|11620.2|11602.2|11620.4|11602.4|11612|11594|0
1671109200000|2022-12-15 13:00:00|11619.6|11601.6|11614.7|11596.7|11623.6|11605.6|11608.1|11590.1|0
1671109500000|2022-12-15 13:05:00|11614.5|11596.5|11602.4|11584.4|11614.6|11596.6|11597.7|11579.7|0
1671109800000|2022-12-15 13:10:00|11602.2|11584.2|11603.9|11585.9|11609|11591|11597.9|11579.9|0
1671110100000|2022-12-15 13:15:00|11603.7|11585.7|11578.2|11560.2|11608.1|11590.1|11577.4|11559.4|0
1671110400000|2022-12-15 13:20:00|11579.4|11561.4|11575.4|11557.4|11579.7|11561.7|11562.7|11544.7|0
1671110700000|2022-12-15 13:25:00|11575.9|11557.9|11574.6|11556.6|11578.2|11560.2|11567|11549|0
1671111000000|2022-12-15 13:30:00|11575.4|11557.4|11580.9|11562.9|11600.7|11582.7|11570|11552|0
1671111300000|2022-12-15 13:35:00|11585.9|11567.9|11554.6|11536.6|11586.6|11568.6|11544.2|11526.2|0
1671111600000|2022-12-15 13:40:00|11553.7|11535.7|11558.5|11540.5|11565.5|11547.5|11545.7|11527.7|0
1671111900000|2022-12-15 13:45:00|11561.5|11543.5|11545.7|11527.7|11561.7|11543.7|11536|11518|0
1671112200000|2022-12-15 13:50:00|11545|11527|11551.6|11533.6|11554.1|11536.1|11532.2|11514.2|0
1671112500000|2022-12-15 13:55:00|11552.2|11534.2|11568.4|11550.4|11569.9|11551.9|11548.5|11530.5|0
1671112800000|2022-12-15 14:00:00|11567.1|11549.1|11585.5|11567.5|11585.6|11567.6|11563.1|11545.1|0
1671113100000|2022-12-15 14:05:00|11585.7|11567.7|11569.1|11551.1|11585.7|11567.7|11560.7|11542.7|0
1671113400000|2022-12-15 14:10:00|11568.2|11550.2|11559.1|11541.1|11568.5|11550.5|11549.5|11531.5|0
1671113700000|2022-12-15 14:15:00|11559|11541|11562.9|11544.9|11565.5|11547.5|11547.7|11529.7|0
1671114000000|2022-12-15 14:20:00|11561.5|11543.5|11567.2|11549.2|11572.9|11554.9|11560.2|11542.2|0
1671114300000|2022-12-15 14:25:00|11565.2|11547.2|11571.6|11553.6|11573|11555|11559.5|11541.5|0
1671114600000|2022-12-15 14:30:00|11568.4|11550.4|11526.9|11508.9|11598.4|11580.4|11516.5|11498.5|0
1671114900000|2022-12-15 14:35:00|11525.5|11507.5|11534.7|11516.7|11539|11521|11505.1|11487.1|0
1671115200000|2022-12-15 14:40:00|11532.7|11514.7|11536.1|11518.1|11541.6|11523.6|11514.7|11496.7|0
1671115500000|2022-12-15 14:45:00|11536|11518|11491.4|11473.4|11537.7|11519.7|11489.7|11471.7|0
1671115800000|2022-12-15 14:50:00|11492.2|11474.2|11489.7|11471.7|11507|11489|11487|11469|0
1671116100000|2022-12-15 14:55:00|11489.2|11471.2|11459|11441|11502.6|11484.6|11442.6|11424.6|0
1671116400000|2022-12-15 15:00:00|11457.2|11439.2|11414.7|11396.7|11457.2|11439.2|11414|11396|0
1671116700000|2022-12-15 15:05:00|11413|11395|11433.6|11415.6|11438.2|11420.2|11413|11395|0
1671117000000|2022-12-15 15:10:00|11432.5|11414.5|11430.5|11412.5|11442.1|11424.1|11427|11409|0
1671117300000|2022-12-15 15:15:00|11429.4|11411.4|11453.4|11435.4|11459.1|11441.1|11418.5|11400.5|0
1671117600000|2022-12-15 15:20:00|11454.5|11436.5|11441.2|11423.2|11456.4|11438.4|11434.6|11416.6|0
1671117900000|2022-12-15 15:25:00|11440.7|11422.7|11440.7|11422.7|11453.5|11435.5|11432.1|11414.1|0
1671118200000|2022-12-15 15:30:00|11436.5|11418.5|11441.4|11423.4|11454.6|11436.6|11414.2|11396.2|0
1671118500000|2022-12-15 15:35:00|11442.4|11424.4|11456.6|11438.6|11459.7|11441.7|11438.9|11420.9|0
1671118800000|2022-12-15 15:40:00|11457.4|11439.4|11456.1|11438.1|11460.4|11442.4|11446|11428|0
1671119100000|2022-12-15 15:45:00|11457.5|11439.5|11432|11414|11463.7|11445.7|11431.9|11413.9|0
1671119400000|2022-12-15 15:50:00|11431.1|11413.1|11426.2|11408.2|11436.7|11418.7|11418.4|11400.4|0
1671119700000|2022-12-15 15:55:00|11427.7|11409.7|11415.4|11397.4|11428.5|11410.5|11402.9|11384.9|0
1671120000000|2022-12-15 16:00:00|11413.9|11395.9|11422.4|11404.4|11431.6|11413.6|11413.9|11395.9|0
1671120300000|2022-12-15 16:05:00|11421.9|11403.9|11394|11376|11422.4|11404.4|11390.2|11372.2|0
1671120600000|2022-12-15 16:10:00|11396.1|11378.1|11376.1|11358.1|11399.1|11381.1|11368.6|11350.6|0
1671120900000|2022-12-15 16:15:00|11372.9|11354.9|11387.4|11369.4|11394.5|11376.5|11358.5|11340.5|0
1671121200000|2022-12-15 16:20:00|11389.4|11371.4|11384.6|11366.6|11400.4|11382.4|11383.1|11365.1|0
1671121500000|2022-12-15 16:25:00|11385.1|11367.1|11392.5|11374.5|11393.7|11375.7|11382.1|11364.1|0
1671121800000|2022-12-15 16:30:00|11392.1|11374.1|11394.6|11376.6|11394.9|11376.9|11376.6|11358.6|0
1671122100000|2022-12-15 16:35:00|11395.1|11377.1|11394.5|11376.5|11403.6|11385.6|11380.1|11362.1|0
1671122400000|2022-12-15 16:40:00|11394.9|11376.9|11372.1|11354.1|11394.9|11376.9|11364.9|11346.9|0
1671122700000|2022-12-15 16:45:00|11372.6|11354.6|11365.1|11347.1|11390.4|11372.4|11365.1|11347.1|0
1671123000000|2022-12-15 16:50:00|11365.7|11347.7|11371.6|11353.6|11377.4|11359.4|11358.1|11340.1|0
1671123300000|2022-12-15 16:55:00|11371.9|11353.9|11366.9|11348.9|11377|11359|11362.1|11344.1|0
1671123600000|2022-12-15 17:00:00|11366.6|11348.6|11371.9|11353.9|11389.1|11371.1|11366.6|11348.6|0
1671123900000|2022-12-15 17:05:00|11373.4|11355.4|11379.6|11361.6|11383.6|11365.6|11370.1|11352.1|0
1671124200000|2022-12-15 17:10:00|11379.9|11361.9|11385.6|11367.6|11386.4|11368.4|11364.9|11346.9|0
1671124500000|2022-12-15 17:15:00|11386.7|11368.7|11390.9|11372.9|11394.9|11376.9|11379.1|11361.1|0
1671124800000|2022-12-15 17:20:00|11389.9|11371.9|11367.2|11349.2|11390.6|11372.6|11366.9|11348.9|0
1671125100000|2022-12-15 17:25:00|11366.9|11348.9|11381|11363|11382.6|11364.6|11366.9|11348.9|0
1671125400000|2022-12-15 17:30:00|11379.2|11361.2|11393.7|11375.7|11397.4|11379.4|11376.6|11358.6|0
1671125700000|2022-12-15 17:35:00|11394.5|11376.5|11376|11358|11397.6|11379.6|11370.4|11352.4|0
1671126000000|2022-12-15 17:40:00|11375.9|11357.9|11363.6|11345.6|11378.9|11360.9|11363.6|11345.6|0
1671126300000|2022-12-15 17:45:00|11365|11347|11365.5|11347.5|11369|11351|11355.4|11337.4|0
1671126600000|2022-12-15 17:50:00|11367.1|11349.1|11368.4|11350.4|11376.4|11358.4|11366.8|11348.8|0
1671126900000|2022-12-15 17:55:00|11367.9|11349.9|11350.3|11332.3|11368.6|11350.6|11341.9|11323.9|0
1671127200000|2022-12-15 18:00:00|11350.6|11332.6|11348.1|11330.1|11358.1|11340.1|11342.6|11324.6|0
1671127500000|2022-12-15 18:05:00|11348.2|11330.2|11328.6|11310.6|11349.6|11331.6|11317.1|11299.1|0
1671127800000|2022-12-15 18:10:00|11328.3|11310.3|11326.4|11308.4|11335.9|11317.9|11324.1|11306.1|0
1671128100000|2022-12-15 18:15:00|11325.2|11307.2|11324.6|11306.6|11339.3|11321.3|11324.6|11306.6|0
1671128400000|2022-12-15 18:20:00|11325.8|11307.8|11320.1|11302.1|11334.8|11316.8|11318.2|11300.2|0
1671128700000|2022-12-15 18:25:00|11319.6|11301.6|11331.3|11313.3|11331.9|11313.9|11317.3|11299.3|0
1671129000000|2022-12-15 18:30:00|11329.9|11311.9|11326.9|11308.9|11332.8|11314.8|11315.8|11297.8|0
1671129300000|2022-12-15 18:35:00|11327.3|11309.3|11340.7|11322.7|11346.3|11328.3|11320.8|11302.8|0
1671129600000|2022-12-15 18:40:00|11340.1|11322.1|11322.6|11304.6|11344.7|11326.7|11319.6|11301.6|0
1671129900000|2022-12-15 18:45:00|11322.8|11304.8|11320.9|11302.9|11330.7|11312.7|11320.9|11302.9|0
1671130200000|2022-12-15 18:50:00|11320.8|11302.8|11318.2|11300.2|11327.7|11309.7|11308.1|11290.1|0
1671130500000|2022-12-15 18:55:00|11318.1|11300.1|11336.3|11318.3|11336.3|11318.3|11317.1|11299.1|0
1671130800000|2022-12-15 19:00:00|11336.1|11318.1|11333.1|11315.1|11345.6|11327.6|11327.6|11309.6|0
1671131100000|2022-12-15 19:05:00|11333.3|11315.3|11321.7|11303.7|11340.1|11322.1|11321.7|11303.7|0
1671131400000|2022-12-15 19:10:00|11322.1|11304.1|11326.3|11308.3|11329.8|11311.8|11320.4|11302.4|0
1671131700000|2022-12-15 19:15:00|11326.1|11308.1|11326.1|11308.1|11332.6|11314.6|11319.1|11301.1|0
1671132000000|2022-12-15 19:20:00|11326.3|11308.3|11324.1|11306.1|11333.4|11315.4|11321.8|11303.8|0
1671132300000|2022-12-15 19:25:00|11324.7|11306.7|11324.6|11306.6|11330.3|11312.3|11316.1|11298.1|0
1671132600000|2022-12-15 19:30:00|11324.2|11306.2|11346.6|11328.6|11349.1|11331.1|11323.3|11305.3|0
1671132900000|2022-12-15 19:35:00|11347.2|11329.2|11360.3|11342.3|11368.2|11350.2|11335.8|11317.8|0
1671133200000|2022-12-15 19:40:00|11361.8|11343.8|11374.3|11356.3|11375.6|11357.6|11357.9|11339.9|0
1671133500000|2022-12-15 19:45:00|11374.8|11356.8|11354.1|11336.1|11375.1|11357.1|11348.2|11330.2|0
1671133800000|2022-12-15 19:50:00|11353.8|11335.8|11370.3|11352.3|11371.8|11353.8|11346.9|11328.9|0
1671134100000|2022-12-15 19:55:00|11369.8|11351.8|11381.8|11363.8|11383.7|11365.7|11364.1|11346.1|0
1671134400000|2022-12-15 20:00:00|11380.8|11362.8|11386.6|11368.6|11398.6|11380.6|11380.8|11362.8|0
1671134700000|2022-12-15 20:05:00|11388.6|11370.6|11396.3|11378.3|11397.4|11379.4|11379.4|11361.4|0
1671135000000|2022-12-15 20:10:00|11396.6|11378.6|11367.3|11349.3|11397.3|11379.3|11363.2|11345.2|0
1671135300000|2022-12-15 20:15:00|11367.8|11349.8|11360.8|11342.8|11378.3|11360.3|11358.8|11340.8|0
1671135600000|2022-12-15 20:20:00|11360.9|11342.9|11366.9|11348.9|11374.4|11356.4|11354.1|11336.1|0
1671135900000|2022-12-15 20:25:00|11367.1|11349.1|11392.1|11374.1|11395.1|11377.1|11361.4|11343.4|0
1671136200000|2022-12-15 20:30:00|11391.6|11373.6|11391.6|11373.6|11394.1|11376.1|11375.9|11357.9|0
1671136500000|2022-12-15 20:35:00|11391.4|11373.4|11364.4|11346.4|11392.9|11374.9|11358.9|11340.9|0
1671136800000|2022-12-15 20:40:00|11365.8|11347.8|11334.4|11316.4|11368|11350|11334.4|11316.4|0
1671137100000|2022-12-15 20:45:00|11334.1|11316.1|11340.8|11322.8|11346.6|11328.6|11330.9|11312.9|0
1671137400000|2022-12-15 20:50:00|11347.9|11329.9|11354.4|11336.4|11355.5|11337.5|11340.6|11322.6|0
1671137700000|2022-12-15 20:55:00|11349.4|11331.4|11364.1|11346.1|11366.1|11348.1|11340.1|11322.1|0
1671138000000|2022-12-15 21:00:00|11360.4|11342.4|11375.4|11357.4|11377|11359|11355.3|11337.3|0
1671138300000|2022-12-15 21:05:00|11376.3|11358.3|11367.6|11349.6|11378.3|11360.3|11367.4|11349.4|0
1671138600000|2022-12-15 21:10:00|11368.3|11350.3|11353.6|11335.6|11370.4|11352.4|11351.9|11333.9|0
1671138900000|2022-12-15 21:15:00|11351.6|11333.6|11344.9|11326.9|11355.8|11337.8|11344.9|11326.9|0
1671139200000|2022-12-15 21:20:00|11345.6|11327.6|11346.4|11328.4|11346.4|11328.4|11338.8|11320.8|0
1671139500000|2022-12-15 21:25:00|11346.6|11328.6|11345.1|11327.1|11346.6|11328.6|11344.3|11326.3|0
1671139800000|2022-12-15 21:30:00|11345.4|11327.4|11346.9|11328.9|11347.9|11329.9|11340.3|11322.3|0
1671140100000|2022-12-15 21:35:00|11347|11329|11349.9|11331.9|11351.5|11333.5|11345.8|11327.8|0
1671140400000|2022-12-15 21:40:00|11349.8|11331.8|11350.9|11332.9|11351.3|11333.3|11347|11329|0
1671140700000|2022-12-15 21:45:00|11351|11333|11355.4|11337.4|11355.4|11337.4|11348.3|11330.3|0
1671141000000|2022-12-15 21:50:00|11355.6|11337.6|11356.9|11338.9|11357|11339|11352.8|11334.8|0
1671141300000|2022-12-15 21:55:00|11356.5|11338.5|11354|11336|11359.4|11341.4|11353.1|11335.1|0
1671141600000|2022-12-15 22:00:00|11353.7|11335.7|11354.9|11336.9|11356.7|11338.7|11353.2|11335.2|0
1671141900000|2022-12-15 22:05:00|11354.6|11336.6|11352.2|11334.2|11355.6|11337.6|11351.1|11333.1|0
1671142200000|2022-12-15 22:10:00|11352.4|11334.4|11354.9|11336.9|11354.9|11336.9|11352.4|11334.4|0
1671142500000|2022-12-15 22:15:00|11354.4|11336.4|11352.7|11334.7|11355.1|11337.1|11352.2|11334.2|0
1671142800000|2022-12-15 22:20:00|11352.8|11334.8|11349.6|11331.6|11353|11335|11349.6|11331.6|0
1671143100000|2022-12-15 22:25:00|11349.5|11331.5|11348.5|11330.5|11350.3|11332.3|11348.5|11330.5|0
1671143400000|2022-12-15 22:30:00|11348.4|11330.4|11346.8|11328.8|11348.8|11330.8|11346.3|11328.3|0
1671143700000|2022-12-15 22:35:00|11346.7|11328.7|11342.9|11324.9|11346.7|11328.7|11341.7|11323.7|0
1671144000000|2022-12-15 22:40:00|11342.8|11324.8|11344.1|11326.1|11344.6|11326.6|11342.1|11324.1|0
1671144300000|2022-12-15 22:45:00|11344.2|11326.2|11344|11326|11344.2|11326.2|11343.4|11325.4|0
1671144600000|2022-12-15 22:50:00|11343.8|11325.8|11344|11326|11344.6|11326.6|11343.6|11325.6|0
1671144900000|2022-12-15 22:55:00|11344.2|11326.2|11351.9|11333.9|11351.9|11333.9|11343.9|11325.9|0
1671145200000|2022-12-15 23:00:00|11350.9|11332.9|11361.4|11343.4|11364.3|11346.3|11350.9|11332.9|0
1671145500000|2022-12-15 23:05:00|11361.6|11343.6|11357.3|11339.3|11365|11347|11356.3|11338.3|0
1671145800000|2022-12-15 23:10:00|11357.1|11339.1|11362.5|11344.5|11363.5|11345.5|11357.1|11339.1|0
1671146100000|2022-12-15 23:15:00|11362.6|11344.6|11362.3|11344.3|11364.9|11346.9|11361.5|11343.5|0
1671146400000|2022-12-15 23:20:00|11362.4|11344.4|11362.3|11344.3|11362.5|11344.5|11360|11342|0
1671146700000|2022-12-15 23:25:00|11362.4|11344.4|11359.1|11341.1|11362.5|11344.5|11357.5|11339.5|0
1671147000000|2022-12-15 23:30:00|11359|11341|11358.6|11340.6|11359.6|11341.6|11355.5|11337.5|0
1671147300000|2022-12-15 23:35:00|11358.1|11340.1|11357.3|11339.3|11361.8|11343.8|11356.5|11338.5|0
1671147600000|2022-12-15 23:40:00|11357.1|11339.1|11357.6|11339.6|11358.8|11340.8|11353.8|11335.8|0
1671147900000|2022-12-15 23:45:00|11357.8|11339.8|11356.1|11338.1|11361.6|11343.6|11354|11336|0
1671148200000|2022-12-15 23:50:00|11355.4|11337.4|11356.8|11338.8|11357.8|11339.8|11355.1|11337.1|0
1671148500000|2022-12-15 23:55:00|11356.9|11338.9|11360.6|11342.6|11360.9|11342.9|11356.1|11338.1|0
1671148800000|2022-12-16 00:00:00|11362.8|11344.8|11364.5|11346.5|11367.8|11349.8|11362.3|11344.3|0
1671149100000|2022-12-16 00:05:00|11364.9|11346.9|11367.5|11349.5|11368.6|11350.6|11364.9|11346.9|0
1671149400000|2022-12-16 00:10:00|11367.8|11349.8|11370.8|11352.8|11372.4|11354.4|11367.8|11349.8|0
1671149700000|2022-12-16 00:15:00|11370.4|11352.4|11366.6|11348.6|11371.6|11353.6|11366.5|11348.5|0
1671150000000|2022-12-16 00:20:00|11366.8|11348.8|11366|11348|11367.4|11349.4|11364.4|11346.4|0
1671150300000|2022-12-16 00:25:00|11365.9|11347.9|11366.6|11348.6|11367.9|11349.9|11364.6|11346.6|0
1671150600000|2022-12-16 00:30:00|11366.5|11348.5|11364.4|11346.4|11367.8|11349.8|11363.6|11345.6|0
1671150900000|2022-12-16 00:35:00|11364.5|11346.5|11364.6|11346.6|11366.3|11348.3|11363.1|11345.1|0
1671151200000|2022-12-16 00:40:00|11364.8|11346.8|11360.8|11342.8|11367.3|11349.3|11360.5|11342.5|0
1671151500000|2022-12-16 00:45:00|11360.1|11342.1|11360.1|11342.1|11361|11343|11355.8|11337.8|0
1671151800000|2022-12-16 00:50:00|11360.4|11342.4|11360.8|11342.8|11363.9|11345.9|11359.8|11341.8|0
1671152100000|2022-12-16 00:55:00|11360.3|11342.3|11358.5|11340.5|11360.9|11342.9|11356.6|11338.6|0
1671152400000|2022-12-16 01:00:00|11359.6|11341.6|11364.6|11346.6|11366|11348|11359.5|11341.5|0
1671152700000|2022-12-16 01:05:00|11364.9|11346.9|11360.1|11342.1|11366|11348|11358.1|11340.1|0
1671153000000|2022-12-16 01:10:00|11360|11342|11358.5|11340.5|11362.6|11344.6|11356.9|11338.9|0
1671153300000|2022-12-16 01:15:00|11359.4|11341.4|11351.3|11333.3|11359.5|11341.5|11350.3|11332.3|0
1671153600000|2022-12-16 01:20:00|11351|11333|11355.3|11337.3|11356.1|11338.1|11348.8|11330.8|0
1671153900000|2022-12-16 01:25:00|11355.1|11337.1|11354|11336|11358.5|11340.5|11353.4|11335.4|0
1671154200000|2022-12-16 01:30:00|11353.5|11335.5|11357.5|11339.5|11360.4|11342.4|11352.5|11334.5|0
1671154500000|2022-12-16 01:35:00|11357.6|11339.6|11361.1|11343.1|11361.4|11343.4|11355.4|11337.4|0
1671154800000|2022-12-16 01:40:00|11361|11343|11362.3|11344.3|11365.4|11347.4|11361|11343|0
1671155100000|2022-12-16 01:45:00|11362|11344|11360.3|11342.3|11364.5|11346.5|11358.5|11340.5|0
1671155400000|2022-12-16 01:50:00|11360|11342|11363|11345|11363.5|11345.5|11359.3|11341.3|0
1671155700000|2022-12-16 01:55:00|11362.8|11344.8|11360|11342|11362.8|11344.8|11358.3|11340.3|0
1671156000000|2022-12-16 02:00:00|11359.8|11341.8|11363.3|11345.3|11363.6|11345.6|11358.9|11340.9|0
1671156300000|2022-12-16 02:05:00|11363.1|11345.1|11367.5|11349.5|11370.1|11352.1|11361.5|11343.5|0
1671156600000|2022-12-16 02:10:00|11367.8|11349.8|11368.9|11350.9|11369.4|11351.4|11366.3|11348.3|0
1671156900000|2022-12-16 02:15:00|11368.8|11350.8|11368.6|11350.6|11370.5|11352.5|11367.4|11349.4|0
1671157200000|2022-12-16 02:20:00|11368.5|11350.5|11367.5|11349.5|11372|11354|11365.1|11347.1|0
1671157500000|2022-12-16 02:25:00|11367.6|11349.6|11376.1|11358.1|11376.4|11358.4|11367.4|11349.4|0
1671157800000|2022-12-16 02:30:00|11375.9|11357.9|11386.6|11368.6|11387.5|11369.5|11375.8|11357.8|0
1671158100000|2022-12-16 02:35:00|11386.5|11368.5|11388|11370|11389.1|11371.1|11384.1|11366.1|0
1671158400000|2022-12-16 02:40:00|11388.1|11370.1|11388|11370|11389.5|11371.5|11385.9|11367.9|0
1671158700000|2022-12-16 02:45:00|11387.9|11369.9|11387|11369|11388.6|11370.6|11385.5|11367.5|0
1671159000000|2022-12-16 02:50:00|11387.1|11369.1|11384.5|11366.5|11388.8|11370.8|11384.5|11366.5|0
1671159300000|2022-12-16 02:55:00|11384.6|11366.6|11385.6|11367.6|11386.9|11368.9|11383.4|11365.4|0
1671159600000|2022-12-16 03:00:00|11386.8|11368.8|11384.8|11366.8|11387.1|11369.1|11382.9|11364.9|0
1671159900000|2022-12-16 03:05:00|11384.6|11366.6|11381.1|11363.1|11384.8|11366.8|11380.6|11362.6|0
1671160200000|2022-12-16 03:10:00|11381|11363|11382.3|11364.3|11382.6|11364.6|11380.5|11362.5|0
1671160500000|2022-12-16 03:15:00|11382.1|11364.1|11383.5|11365.5|11387|11369|11382.1|11364.1|0
1671160800000|2022-12-16 03:20:00|11383.3|11365.3|11379.1|11361.1|11384|11366|11378.5|11360.5|0
1671161100000|2022-12-16 03:25:00|11379.3|11361.3|11375.8|11357.8|11380.5|11362.5|11375.6|11357.6|0
1671161400000|2022-12-16 03:30:00|11375.9|11357.9|11377.6|11359.6|11380.3|11362.3|11375.4|11357.4|0
1671161700000|2022-12-16 03:35:00|11377.8|11359.8|11375.3|11357.3|11379.1|11361.1|11374.9|11356.9|0
1671162000000|2022-12-16 03:40:00|11375|11357|11372.9|11354.9|11376.5|11358.5|11372.4|11354.4|0
1671162300000|2022-12-16 03:45:00|11373|11355|11372|11354|11374.8|11356.8|11371.3|11353.3|0
1671162600000|2022-12-16 03:50:00|11372.1|11354.1|11371.4|11353.4|11372.1|11354.1|11368.6|11350.6|0
1671162900000|2022-12-16 03:55:00|11371.5|11353.5|11368.9|11350.9|11371.5|11353.5|11366.4|11348.4|0
1671163200000|2022-12-16 04:00:00|11368.8|11350.8|11368.3|11350.3|11370.6|11352.6|11367.9|11349.9|0
1671163500000|2022-12-16 04:05:00|11368.1|11350.1|11367.8|11349.8|11368.9|11350.9|11365.8|11347.8|0
1671163800000|2022-12-16 04:10:00|11367.6|11349.6|11367.5|11349.5|11368.8|11350.8|11366|11348|0
1671164100000|2022-12-16 04:15:00|11367.6|11349.6|11367.1|11349.1|11369.6|11351.6|11363|11345|0
1671164400000|2022-12-16 04:20:00|11366.8|11348.8|11361.1|11343.1|11368.6|11350.6|11359.8|11341.8|0
1671164700000|2022-12-16 04:25:00|11361.5|11343.5|11359.6|11341.6|11361.5|11343.5|11357.6|11339.6|0
1671165000000|2022-12-16 04:30:00|11359.9|11341.9|11359.6|11341.6|11360.9|11342.9|11358.9|11340.9|0
1671165300000|2022-12-16 04:35:00|11359.8|11341.8|11357.8|11339.8|11360|11342|11356.8|11338.8|0
1671165600000|2022-12-16 04:40:00|11358|11340|11357|11339|11359.8|11341.8|11356.9|11338.9|0
1671165900000|2022-12-16 04:45:00|11357.1|11339.1|11355.1|11337.1|11358.5|11340.5|11354.4|11336.4|0
1671166200000|2022-12-16 04:50:00|11355|11337|11352.1|11334.1|11355.6|11337.6|11351.9|11333.9|0
1671166500000|2022-12-16 04:55:00|11352.4|11334.4|11347.9|11329.9|11352.8|11334.8|11347.6|11329.6|0
1671166800000|2022-12-16 05:00:00|11345.6|11327.6|11349.4|11331.4|11349.4|11331.4|11343.5|11325.5|0
1671167100000|2022-12-16 05:05:00|11349.3|11331.3|11353|11335|11354.8|11336.8|11349|11331|0
1671167400000|2022-12-16 05:10:00|11353.3|11335.3|11343.5|11325.5|11353.4|11335.4|11343.5|11325.5|0
1671167700000|2022-12-16 05:15:00|11343.4|11325.4|11345.6|11327.6|11347.3|11329.3|11343.4|11325.4|0
1671168000000|2022-12-16 05:20:00|11345.8|11327.8|11337.4|11319.4|11346.6|11328.6|11336.6|11318.6|0
1671168300000|2022-12-16 05:25:00|11337.3|11319.3|11342.6|11324.6|11345|11327|11337.3|11319.3|0
1671168600000|2022-12-16 05:30:00|11342.5|11324.5|11333.8|11315.8|11343.1|11325.1|11333.4|11315.4|0
1671168900000|2022-12-16 05:35:00|11334.3|11316.3|11340.1|11322.1|11340.1|11322.1|11332.6|11314.6|0
1671169200000|2022-12-16 05:40:00|11340.3|11322.3|11347.8|11329.8|11348.6|11330.6|11339.6|11321.6|0
1671169500000|2022-12-16 05:45:00|11347.6|11329.6|11345.8|11327.8|11349|11331|11345.8|11327.8|0
1671169800000|2022-12-16 05:50:00|11345.5|11327.5|11351.1|11333.1|11353.3|11335.3|11344.6|11326.6|0
1671170100000|2022-12-16 05:55:00|11351.5|11333.5|11362.8|11344.8|11363|11345|11351|11333|0
1671170400000|2022-12-16 06:00:00|11361.8|11343.8|11356.3|11338.3|11363.3|11345.3|11353.1|11335.1|0
1671170700000|2022-12-16 06:05:00|11356.4|11338.4|11350.4|11332.4|11358.5|11340.5|11349.4|11331.4|0
1671171000000|2022-12-16 06:10:00|11350.3|11332.3|11352|11334|11353.8|11335.8|11350.3|11332.3|0
1671171300000|2022-12-16 06:15:00|11353.8|11335.8|11356.4|11338.4|11357.5|11339.5|11346.4|11328.4|0
1671171600000|2022-12-16 06:20:00|11356.5|11338.5|11360.8|11342.8|11364.8|11346.8|11356.5|11338.5|0
1671171900000|2022-12-16 06:25:00|11360.5|11342.5|11357|11339|11361.6|11343.6|11355.5|11337.5|0
1671172200000|2022-12-16 06:30:00|11356.4|11338.4|11357.9|11339.9|11358.4|11340.4|11354.5|11336.5|0
1671172500000|2022-12-16 06:35:00|11357.8|11339.8|11362.4|11344.4|11362.4|11344.4|11357.8|11339.8|0
1671172800000|2022-12-16 06:40:00|11362.5|11344.5|11361.8|11343.8|11365.3|11347.3|11360.5|11342.5|0
1671173100000|2022-12-16 06:45:00|11362|11344|11365.8|11347.8|11366.3|11348.3|11361.3|11343.3|0
1671173400000|2022-12-16 06:50:00|11365.6|11347.6|11371.8|11353.8|11374.1|11356.1|11365.3|11347.3|0
1671173700000|2022-12-16 06:55:00|11372.1|11354.1|11374.1|11356.1|11377|11359|11368.4|11350.4|0
1671174000000|2022-12-16 07:00:00|11373.6|11355.6|11369.6|11351.6|11376.6|11358.6|11367.9|11349.9|0
1671174300000|2022-12-16 07:05:00|11369.5|11351.5|11365.6|11347.6|11369.5|11351.5|11360.9|11342.9|0
1671174600000|2022-12-16 07:10:00|11365.3|11347.3|11370.5|11352.5|11375.1|11357.1|11365.1|11347.1|0
1671174900000|2022-12-16 07:15:00|11370|11352|11361.3|11343.3|11370|11352|11360.8|11342.8|0
1671175200000|2022-12-16 07:20:00|11361.4|11343.4|11347.3|11329.3|11361.6|11343.6|11344|11326|0
1671175500000|2022-12-16 07:25:00|11347.1|11329.1|11346.1|11328.1|11347.4|11329.4|11337.5|11319.5|0
1671175800000|2022-12-16 07:30:00|11346.3|11328.3|11338.8|11320.8|11349.5|11331.5|11337.5|11319.5|0
1671176100000|2022-12-16 07:35:00|11338.6|11320.6|11350.8|11332.8|11353.4|11335.4|11337.8|11319.8|0
1671176400000|2022-12-16 07:40:00|11350.9|11332.9|11343|11325|11352|11334|11343|11325|0
1671176700000|2022-12-16 07:45:00|11342.9|11324.9|11332.9|11314.9|11345|11327|11331.9|11313.9|0
1671177000000|2022-12-16 07:50:00|11333.1|11315.1|11339|11321|11339.6|11321.6|11332.4|11314.4|0
1671177300000|2022-12-16 07:55:00|11338.5|11320.5|11316.3|11298.3|11338.5|11320.5|11313.8|11295.8|0
1671177600000|2022-12-16 08:00:00|11316.4|11298.4|11330|11312|11338.5|11320.5|11316.4|11298.4|0
1671177900000|2022-12-16 08:05:00|11330.8|11312.8|11311.5|11293.5|11336.3|11318.3|11304.8|11286.8|0
1671178200000|2022-12-16 08:10:00|11311.3|11293.3|11285.9|11267.9|11315.8|11297.8|11284.5|11266.5|0
1671178500000|2022-12-16 08:15:00|11286.1|11268.1|11276.4|11258.4|11290.5|11272.5|11273.3|11255.3|0
1671178800000|2022-12-16 08:20:00|11276.3|11258.3|11275.5|11257.5|11285.5|11267.5|11270.9|11252.9|0
1671179100000|2022-12-16 08:25:00|11275.4|11257.4|11242.9|11224.9|11279.6|11261.6|11241.6|11223.6|0
1671179400000|2022-12-16 08:30:00|11238.6|11220.6|11239|11221|11256.8|11238.8|11238.3|11220.3|0
1671179700000|2022-12-16 08:35:00|11240|11222|11251.6|11233.6|11257.4|11239.4|11240|11222|0
1671180000000|2022-12-16 08:40:00|11252.3|11234.3|11248.5|11230.5|11256.9|11238.9|11246|11228|0
1671180300000|2022-12-16 08:45:00|11248.4|11230.4|11232|11214|11252.3|11234.3|11232|11214|0
1671180600000|2022-12-16 08:50:00|11233|11215|11232.8|11214.8|11240.8|11222.8|11228.8|11210.8|0
1671180900000|2022-12-16 08:55:00|11233|11215|11233.5|11215.5|11241.6|11223.6|11233|11215|0
1671181200000|2022-12-16 09:00:00|11235.4|11217.4|11248.3|11230.3|11248.4|11230.4|11235.3|11217.3|0
1671181500000|2022-12-16 09:05:00|11248|11230|11238.6|11220.6|11251.4|11233.4|11235.8|11217.8|0
1671181800000|2022-12-16 09:10:00|11238.8|11220.8|11227.4|11209.4|11238.9|11220.9|11219.3|11201.3|0
1671182100000|2022-12-16 09:15:00|11227.1|11209.1|11231.8|11213.8|11233|11215|11224.4|11206.4|0
1671182400000|2022-12-16 09:20:00|11232.1|11214.1|11225.5|11207.5|11236.8|11218.8|11222.6|11204.6|0
1671182700000|2022-12-16 09:25:00|11225.1|11207.1|11232.9|11214.9|11233.9|11215.9|11215.3|11197.3|0
1671183000000|2022-12-16 09:30:00|11234|11216|11236.3|11218.3|11244.5|11226.5|11230.5|11212.5|0
1671183300000|2022-12-16 09:35:00|11237.1|11219.1|11234.4|11216.4|11243.5|11225.5|11232.4|11214.4|0
1671183600000|2022-12-16 09:40:00|11234.5|11216.5|11225.3|11207.3|11241.3|11223.3|11223|11205|0
1671183900000|2022-12-16 09:45:00|11226|11208|11241.9|11223.9|11245.6|11227.6|11223.8|11205.8|0
1671184200000|2022-12-16 09:50:00|11241.8|11223.8|11246.4|11228.4|11248.3|11230.3|11238|11220|0
1671184500000|2022-12-16 09:55:00|11246.3|11228.3|11255|11237|11255.3|11237.3|11241.6|11223.6|0
1671184800000|2022-12-16 10:00:00|11254.4|11236.4|11252.9|11234.9|11258.3|11240.3|11245.3|11227.3|0
1671185100000|2022-12-16 10:05:00|11252.8|11234.8|11255|11237|11260.4|11242.4|11249.8|11231.8|0
1671185400000|2022-12-16 10:10:00|11255.3|11237.3|11243.1|11225.1|11262.9|11244.9|11242.8|11224.8|0
1671185700000|2022-12-16 10:15:00|11243|11225|11234.5|11216.5|11248|11230|11233.6|11215.6|0
1671186000000|2022-12-16 10:20:00|11235.3|11217.3|11233.5|11215.5|11239|11221|11227|11209|0
1671186300000|2022-12-16 10:25:00|11233.6|11215.6|11231|11213|11239.5|11221.5|11227|11209|0
1671186600000|2022-12-16 10:30:00|11230.5|11212.5|11239|11221|11239.5|11221.5|11230|11212|0
1671186900000|2022-12-16 10:35:00|11238.6|11220.6|11247.9|11229.9|11249.4|11231.4|11236|11218|0
1671187200000|2022-12-16 10:40:00|11247.5|11229.5|11241.3|11223.3|11247.8|11229.8|11240|11222|0
1671187500000|2022-12-16 10:45:00|11241.1|11223.1|11232.4|11214.4|11241.6|11223.6|11225|11207|0
1671187800000|2022-12-16 10:50:00|11230.8|11212.8|11231.4|11213.4|11236.3|11218.3|11226.4|11208.4|0
1671188100000|2022-12-16 10:55:00|11229.4|11211.4|11246.5|11228.5|11247.8|11229.8|11228.4|11210.4|0
1671188400000|2022-12-16 11:00:00|11246.6|11228.6|11247.6|11229.6|11251.5|11233.5|11236.9|11218.9|0
1671188700000|2022-12-16 11:05:00|11247|11229|11255.6|11237.6|11257.6|11239.6|11244|11226|0
1671189000000|2022-12-16 11:10:00|11255.8|11237.8|11268.6|11250.6|11269.9|11251.9|11255.8|11237.8|0
1671189300000|2022-12-16 11:15:00|11267.4|11249.4|11271.6|11253.6|11272.8|11254.8|11266.1|11248.1|0
1671189600000|2022-12-16 11:20:00|11271.5|11253.5|11264.4|11246.4|11273|11255|11263.1|11245.1|0
1671189900000|2022-12-16 11:25:00|11264|11246|11276.3|11258.3|11280.6|11262.6|11264|11246|0
1671190200000|2022-12-16 11:30:00|11276.1|11258.1|11275.5|11257.5|11281.5|11263.5|11271.5|11253.5|0
1671190500000|2022-12-16 11:35:00|11275.4|11257.4|11284.8|11266.8|11286|11268|11268.8|11250.8|0
1671190800000|2022-12-16 11:40:00|11284.9|11266.9|11276.8|11258.8|11285.8|11267.8|11276|11258|0
1671191100000|2022-12-16 11:45:00|11276.9|11258.9|11268.9|11250.9|11276.9|11258.9|11268.9|11250.9|0
1671191400000|2022-12-16 11:50:00|11268.5|11250.5|11269.1|11251.1|11279|11261|11263.8|11245.8|0
1671191700000|2022-12-16 11:55:00|11269.9|11251.9|11272|11254|11273.9|11255.9|11266.8|11248.8|0
1671192000000|2022-12-16 12:00:00|11273.8|11255.8|11296.3|11278.3|11298.8|11280.8|11273.8|11255.8|0
1671192300000|2022-12-16 12:05:00|11295.6|11277.6|11290.3|11272.3|11298|11280|11286|11268|0
1671192600000|2022-12-16 12:10:00|11290|11272|11284.9|11266.9|11296.9|11278.9|11284.8|11266.8|0
1671192900000|2022-12-16 12:15:00|11285.8|11267.8|11293.8|11275.8|11295.1|11277.1|11283.4|11265.4|0
1671193200000|2022-12-16 12:20:00|11293.6|11275.6|11281.1|11263.1|11298|11280|11281.1|11263.1|0
1671193500000|2022-12-16 12:25:00|11280.9|11262.9|11276.6|11258.6|11283.9|11265.9|11270.5|11252.5|0
1671193800000|2022-12-16 12:30:00|11276|11258|11277.8|11259.8|11278.6|11260.6|11267.5|11249.5|0
1671194100000|2022-12-16 12:35:00|11277.5|11259.5|11278.8|11260.8|11284.6|11266.6|11274.6|11256.6|0
1671194400000|2022-12-16 12:40:00|11279.6|11261.6|11292.5|11274.5|11293|11275|11275.6|11257.6|0
1671194700000|2022-12-16 12:45:00|11292.6|11274.6|11297.8|11279.8|11299.1|11281.1|11292.4|11274.4|0
1671195000000|2022-12-16 12:50:00|11297.5|11279.5|11300|11282|11303.9|11285.9|11295.6|11277.6|0
1671195300000|2022-12-16 12:55:00|11299.9|11281.9|11322.5|11304.5|11322.5|11304.5|11298.5|11280.5|0
1671195600000|2022-12-16 13:00:00|11323.5|11305.5|11305.6|11287.6|11323.5|11305.5|11304|11286|0
1671195900000|2022-12-16 13:05:00|11307.1|11289.1|11307.6|11289.6|11316|11298|11304.4|11286.4|0
1671196200000|2022-12-16 13:10:00|11307.5|11289.5|11306.3|11288.3|11311.3|11293.3|11299.5|11281.5|0
1671196500000|2022-12-16 13:15:00|11306.8|11288.8|11304|11286|11319.3|11301.3|11301.6|11283.6|0
1671196800000|2022-12-16 13:20:00|11303.3|11285.3|11304.8|11286.8|11309|11291|11297.5|11279.5|0
1671197100000|2022-12-16 13:25:00|11303.9|11285.9|11305.3|11287.3|11309.8|11291.8|11301|11283|0
1671197400000|2022-12-16 13:30:00|11302.1|11284.1|11292.9|11274.9|11302.4|11284.4|11291.6|11273.6|0
1671197700000|2022-12-16 13:35:00|11293.4|11275.4|11283.6|11265.6|11293.4|11275.4|11281.6|11263.6|0
1671198000000|2022-12-16 13:40:00|11283.5|11265.5|11291.8|11273.8|11293.1|11275.1|11282.3|11264.3|0
1671198300000|2022-12-16 13:45:00|11291.3|11273.3|11289.5|11271.5|11299.5|11281.5|11284.6|11266.6|0
1671198600000|2022-12-16 13:50:00|11289.6|11271.6|11290|11272|11300|11282|11289.5|11271.5|0
1671198900000|2022-12-16 13:55:00|11289.8|11271.8|11302|11284|11306.8|11288.8|11289.8|11271.8|0
1671199200000|2022-12-16 14:00:00|11303.5|11285.5|11298.5|11280.5|11311.1|11293.1|11296.8|11278.8|0
1671199500000|2022-12-16 14:05:00|11298.9|11280.9|11291.8|11273.8|11308.9|11290.9|11291.8|11273.8|0
1671199800000|2022-12-16 14:10:00|11293.5|11275.5|11279.6|11261.6|11296.8|11278.8|11277.1|11259.1|0
1671200100000|2022-12-16 14:15:00|11280.3|11262.3|11280.3|11262.3|11289|11271|11271.5|11253.5|0
1671200400000|2022-12-16 14:20:00|11280.6|11262.6|11292.4|11274.4|11294|11276|11280.6|11262.6|0
1671200700000|2022-12-16 14:25:00|11293.8|11275.8|11331.5|11313.5|11332.4|11314.4|11266.1|11248.1|0
1671201000000|2022-12-16 14:30:00|11331.1|11313.1|11341|11323|11359.4|11341.4|11309.3|11291.3|0
1671201300000|2022-12-16 14:35:00|11340.1|11322.1|11320|11302|11351.5|11333.5|11316.4|11298.4|0
1671201600000|2022-12-16 14:40:00|11319.3|11301.3|11338.8|11320.8|11354.4|11336.4|11309.9|11291.9|0
1671201900000|2022-12-16 14:45:00|11341.9|11323.9|11387.1|11369.1|11387.1|11369.1|11319.1|11301.1|0
1671202200000|2022-12-16 14:50:00|11389.3|11371.3|11381.1|11363.1|11390.6|11372.6|11364.3|11346.3|0
1671202500000|2022-12-16 14:55:00|11382.8|11364.8|11356.9|11338.9|11385.3|11367.3|11356.9|11338.9|0
1671202800000|2022-12-16 15:00:00|11356.1|11338.1|11318.6|11300.6|11356.1|11338.1|11310.9|11292.9|0
1671203100000|2022-12-16 15:05:00|11317.5|11299.5|11287.6|11269.6|11327.1|11309.1|11287.6|11269.6|0
1671203400000|2022-12-16 15:10:00|11286.6|11268.6|11274.9|11256.9|11297.1|11279.1|11271|11253|0
1671203700000|2022-12-16 15:15:00|11274.5|11256.5|11276.8|11258.8|11287|11269|11263.4|11245.4|0
1671204000000|2022-12-16 15:20:00|11275.9|11257.9|11250.9|11232.9|11278.6|11260.6|11250.9|11232.9|0
1671204300000|2022-12-16 15:25:00|11250.5|11232.5|11241.4|11223.4|11268.1|11250.1|11241.4|11223.4|0
1671204600000|2022-12-16 15:30:00|11241.1|11223.1|11228.4|11210.4|11257.5|11239.5|11225.5|11207.5|0
1671204900000|2022-12-16 15:35:00|11229|11211|11244.3|11226.3|11248.3|11230.3|11215.4|11197.4|0
1671205200000|2022-12-16 15:40:00|11243.8|11225.8|11255.8|11237.8|11265.3|11247.3|11235.6|11217.6|0
1671205500000|2022-12-16 15:45:00|11255.5|11237.5|11233.4|11215.4|11260.4|11242.4|11229.8|11211.8|0
1671205800000|2022-12-16 15:50:00|11233.8|11215.8|11247.6|11229.6|11251.9|11233.9|11228.5|11210.5|0
1671206100000|2022-12-16 15:55:00|11246.6|11228.6|11258.5|11240.5|11259.6|11241.6|11241.1|11223.1|0
1671206400000|2022-12-16 16:00:00|11259|11241|11243.4|11225.4|11263.5|11245.5|11238.5|11220.5|0
1671206700000|2022-12-16 16:05:00|11243.5|11225.5|11232.8|11214.8|11254.4|11236.4|11231.3|11213.3|0
1671207000000|2022-12-16 16:10:00|11232.3|11214.3|11256.3|11238.3|11256.3|11238.3|11209.3|11191.3|0
1671207300000|2022-12-16 16:15:00|11255|11237|11246.6|11228.6|11263.5|11245.5|11242.4|11224.4|0
1671207600000|2022-12-16 16:20:00|11246.1|11228.1|11216.8|11198.8|11250.4|11232.4|11213.6|11195.6|0
1671207900000|2022-12-16 16:25:00|11215.8|11197.8|11221.3|11203.3|11236.8|11218.8|11215.8|11197.8|0
1671208200000|2022-12-16 16:30:00|11220.6|11202.6|11241.3|11223.3|11248|11230|11220.6|11202.6|0
1671208500000|2022-12-16 16:35:00|11240.8|11222.8|11244.3|11226.3|11251|11233|11236.8|11218.8|0
1671208800000|2022-12-16 16:40:00|11243.6|11225.6|11232.5|11214.5|11246.9|11228.9|11221.6|11203.6|0
1671209100000|2022-12-16 16:45:00|11233.3|11215.3|11206.1|11188.1|11239.8|11221.8|11202|11184|0
1671209400000|2022-12-16 16:50:00|11205.3|11187.3|11223|11205|11226.9|11208.9|11205.3|11187.3|0
1671209700000|2022-12-16 16:55:00|11223.5|11205.5|11206.5|11188.5|11223.5|11205.5|11199.6|11181.6|0
1671210000000|2022-12-16 17:00:00|11208.5|11190.5|11217.5|11199.5|11217.6|11199.6|11200.8|11182.8|0
1671210300000|2022-12-16 17:05:00|11217.1|11199.1|11206|11188|11219.1|11201.1|11205.4|11187.4|0
1671210600000|2022-12-16 17:10:00|11206.5|11188.5|11204.5|11186.5|11218.4|11200.4|11200.4|11182.4|0
1671210900000|2022-12-16 17:15:00|11203.5|11185.5|11224.8|11206.8|11225.5|11207.5|11197.3|11179.3|0
1671211200000|2022-12-16 17:20:00|11224.3|11206.3|11223.3|11205.3|11226|11208|11209.8|11191.8|0
1671211500000|2022-12-16 17:25:00|11222.5|11204.5|11227.3|11209.3|11228.6|11210.6|11218.3|11200.3|0
1671211800000|2022-12-16 17:30:00|11227|11209|11229.8|11211.8|11231|11213|11218.5|11200.5|0
1671212100000|2022-12-16 17:35:00|11228.3|11210.3|11240.3|11222.3|11255.9|11237.9|11226.4|11208.4|0
1671212400000|2022-12-16 17:40:00|11240.1|11222.1|11214.6|11196.6|11240.1|11222.1|11214.4|11196.4|0
1671212700000|2022-12-16 17:45:00|11215.1|11197.1|11211.9|11193.9|11217.9|11199.9|11207.2|11189.2|0
1671213000000|2022-12-16 17:50:00|11211.4|11193.4|11200.2|11182.2|11212.9|11194.9|11199.4|11181.4|0
1671213300000|2022-12-16 17:55:00|11200.4|11182.4|11195.5|11177.5|11203.9|11185.9|11190.6|11172.6|0
1671213600000|2022-12-16 18:00:00|11195.4|11177.4|11192.1|11174.1|11202.4|11184.4|11190.2|11172.2|0
1671213900000|2022-12-16 18:05:00|11192.2|11174.2|11197.5|11179.5|11200.4|11182.4|11187.5|11169.5|0
1671214200000|2022-12-16 18:10:00|11197.6|11179.6|11194.1|11176.1|11203.5|11185.5|11189.9|11171.9|0
1671214500000|2022-12-16 18:15:00|11194.7|11176.7|11194.4|11176.4|11209.1|11191.1|11192.9|11174.9|0
1671214800000|2022-12-16 18:20:00|11194.6|11176.6|11194.4|11176.4|11198.9|11180.9|11190.1|11172.1|0
1671215100000|2022-12-16 18:25:00|11194.6|11176.6|11190.9|11172.9|11196.2|11178.2|11188.9|11170.9|0
1671215400000|2022-12-16 18:30:00|11190.4|11172.4|11207.4|11189.4|11211.5|11193.5|11186.9|11168.9|0
1671215700000|2022-12-16 18:35:00|11206.5|11188.5|11196.9|11178.9|11212.9|11194.9|11196.9|11178.9|0
1671216000000|2022-12-16 18:40:00|11197.1|11179.1|11203.9|11185.9|11207.9|11189.9|11193.6|11175.6|0
1671216300000|2022-12-16 18:45:00|11203.6|11185.6|11214.9|11196.9|11219.1|11201.1|11201.4|11183.4|0
1671216600000|2022-12-16 18:50:00|11214.6|11196.6|11205.7|11187.7|11215.6|11197.6|11200.4|11182.4|0
1671216900000|2022-12-16 18:55:00|11206.2|11188.2|11203.9|11185.9|11211.4|11193.4|11196.6|11178.6|0
1671217200000|2022-12-16 19:00:00|11203|11185|11206|11188|11213.7|11195.7|11198.9|11180.9|0
1671217500000|2022-12-16 19:05:00|11205.9|11187.9|11215.5|11197.5|11217.2|11199.2|11201.4|11183.4|0
1671217800000|2022-12-16 19:10:00|11217.2|11199.2|11232.2|11214.2|11234.4|11216.4|11215.4|11197.4|0
1671218100000|2022-12-16 19:15:00|11231.6|11213.6|11224.2|11206.2|11236.9|11218.9|11220.9|11202.9|0
1671218400000|2022-12-16 19:20:00|11224.1|11206.1|11211|11193|11225.5|11207.5|11208.6|11190.6|0
1671218700000|2022-12-16 19:25:00|11210.6|11192.6|11201.2|11183.2|11214.9|11196.9|11201.2|11183.2|0
1671219000000|2022-12-16 19:30:00|11200.1|11182.1|11183.7|11165.7|11202.6|11184.6|11179.9|11161.9|0
1671219300000|2022-12-16 19:35:00|11183.1|11165.1|11188.7|11170.7|11196.5|11178.5|11183.1|11165.1|0
1671219600000|2022-12-16 19:40:00|11188|11170|11193.4|11175.4|11196.9|11178.9|11186.6|11168.6|0
1671219900000|2022-12-16 19:45:00|11193.7|11175.7|11202|11184|11202|11184|11187.9|11169.9|0
1671220200000|2022-12-16 19:50:00|11202.6|11184.6|11217.4|11199.4|11219.4|11201.4|11201.4|11183.4|0
1671220500000|2022-12-16 19:55:00|11217.6|11199.6|11234.1|11216.1|11245.6|11227.6|11212.6|11194.6|0
1671220800000|2022-12-16 20:00:00|11233.4|11215.4|11232.4|11214.4|11245.1|11227.1|11230.4|11212.4|0
1671221100000|2022-12-16 20:05:00|11231.9|11213.9|11220.2|11202.2|11232.9|11214.9|11216|11198|0
1671221400000|2022-12-16 20:10:00|11221.2|11203.2|11253.7|11235.7|11255.7|11237.7|11217.2|11199.2|0
1671221700000|2022-12-16 20:15:00|11253|11235|11254.6|11236.6|11276.4|11258.4|11252.9|11234.9|0
1671222000000|2022-12-16 20:20:00|11255.3|11237.3|11267.2|11249.2|11268.8|11250.8|11251.5|11233.5|0
1671222300000|2022-12-16 20:25:00|11266.8|11248.8|11271|11253|11276.8|11258.8|11258.4|11240.4|0
1671222600000|2022-12-16 20:30:00|11271.3|11253.3|11284.8|11266.8|11297.4|11279.4|11271.3|11253.3|0
1671222900000|2022-12-16 20:35:00|11285|11267|11285.5|11267.5|11297.3|11279.3|11272.7|11254.7|0
1671223200000|2022-12-16 20:40:00|11285.8|11267.8|11277|11259|11299.4|11281.4|11277|11259|0
1671223500000|2022-12-16 20:45:00|11275.8|11257.8|11267.9|11249.9|11291|11273|11264.5|11246.5|0
1671223800000|2022-12-16 20:50:00|11270.4|11252.4|11261|11243|11273.4|11255.4|11237.8|11219.8|0
1671224100000|2022-12-16 20:55:00|11264.3|11246.3|11247.3|11229.3|11277.8|11259.8|11246.8|11228.8|0
1671224400000|2022-12-16 21:00:00|11246|11228|11223.4|11205.4|11249.6|11231.6|11212.1|11194.1|0
1671224700000|2022-12-16 21:05:00|11222.9|11204.9|11235.9|11217.9|11238.9|11220.9|11222.9|11204.9|0
1671225000000|2022-12-16 21:10:00|11236.1|11218.1|11221.7|11203.7|11237|11219|11219.7|11201.7|0
1671225300000|2022-12-16 21:15:00|11220.2|11202.2|11222.4|11204.4|11229.6|11211.6|11218.7|11200.7|0
1671225600000|2022-12-16 21:20:00|11222.2|11204.2|11220.2|11202.2|11223.5|11205.5|11217.4|11199.4|0
1671225900000|2022-12-16 21:25:00|11220.6|11202.6|11227.1|11209.1|11229.6|11211.6|11215.9|11197.9|0
1671226200000|2022-12-16 21:30:00|11226|11208|11217.6|11199.6|11226|11208|11214.5|11196.5|0
1671226500000|2022-12-16 21:35:00|11217.7|11199.7|11221.4|11203.4|11227|11209|11217.7|11199.7|0
1671226800000|2022-12-16 21:40:00|11220.9|11202.9|11222.5|11204.5|11225.4|11207.4|11218.6|11200.6|0
1671227100000|2022-12-16 21:45:00|11221|11203|11220.6|11202.6|11223.6|11205.6|11218.1|11200.1|0
1671227400000|2022-12-16 21:50:00|11220.9|11202.9|11223|11205|11223.5|11205.5|11218|11200|0
1671227700000|2022-12-16 21:55:00|11222.9|11204.9|11222.6|11204.6|11225.1|11207.1|11220.2|11202.2|0
1671266700000|2022-12-17 08:45:00|11221.6|11205.6|11221.6|11205.6|11221.6|11205.6|11221.6|11205.6|0
1671273300000|2022-12-17 10:35:00|11220.1|11204.1|11220.1|11204.1|11220.1|11204.1|11220.1|11204.1|0
1671281100000|2022-12-17 12:45:00|11213.7|11197.7|11213.7|11197.7|11213.7|11197.7|11213.7|11197.7|0
1671282900000|2022-12-17 13:15:00|11207.3|11191.3|11207.3|11191.3|11207.3|11191.3|11207.3|11191.3|0
1671284700000|2022-12-17 13:45:00|11206.3|11190.3|11206.3|11190.3|11206.3|11190.3|11206.3|11190.3|0
1671294300000|2022-12-17 16:25:00|11207.2|11191.2|11207.2|11191.2|11207.2|11191.2|11207.2|11191.2|0
1671318300000|2022-12-17 23:05:00|11206.2|11190.2|11204.2|11188.2|11206.2|11190.2|11204.2|11188.2|0
1671350700000|2022-12-18 08:05:00|11212.2|11196.2|11226.2|11210.2|11226.2|11210.2|11212.2|11196.2|0
1671351300000|2022-12-18 08:15:00|11234.2|11218.2|11235.2|11219.2|11237.2|11221.2|11234.2|11218.2|0
1671353400000|2022-12-18 08:50:00|11243.2|11227.2|11243.2|11227.2|11243.2|11227.2|11243.2|11227.2|0
1671354600000|2022-12-18 09:10:00|11251.2|11235.2|11251.2|11235.2|11251.2|11235.2|11251.2|11235.2|0
1671354900000|2022-12-18 09:15:00|11249.6|11233.6|11246.9|11230.9|11249.6|11233.6|11246.9|11230.9|0
1671355800000|2022-12-18 09:30:00|11242.9|11226.9|11242.9|11226.9|11242.9|11226.9|11242.9|11226.9|0
1671356100000|2022-12-18 09:35:00|11242.5|11226.5|11242.5|11226.5|11242.5|11226.5|11242.5|11226.5|0
1671356400000|2022-12-18 09:40:00|11234.5|11218.5|11234.5|11218.5|11234.5|11218.5|11234.5|11218.5|0
1671359400000|2022-12-18 10:30:00|11231.4|11215.4|11231.4|11215.4|11231.4|11215.4|11231.4|11215.4|0
1671360000000|2022-12-18 10:40:00|11239.4|11223.4|11239.4|11223.4|11239.4|11223.4|11239.4|11223.4|0
1671361500000|2022-12-18 11:05:00|11238.1|11222.1|11238.1|11222.1|11238.1|11222.1|11238.1|11222.1|0
1671362400000|2022-12-18 11:20:00|11246.1|11230.1|11247.7|11231.7|11247.7|11231.7|11246.1|11230.1|0
1671362700000|2022-12-18 11:25:00|11239.9|11223.9|11239.9|11223.9|11239.9|11223.9|11239.9|11223.9|0
1671363300000|2022-12-18 11:35:00|11247.9|11231.9|11248.3|11232.3|11248.3|11232.3|11247.9|11231.9|0
1671364500000|2022-12-18 11:55:00|11240.3|11224.3|11240.3|11224.3|11240.3|11224.3|11240.3|11224.3|0
1671365100000|2022-12-18 12:05:00|11248.3|11232.3|11248.3|11232.3|11248.3|11232.3|11248.3|11232.3|0
1671365700000|2022-12-18 12:15:00|11241.3|11225.3|11241.3|11225.3|11241.3|11225.3|11241.3|11225.3|0
1671366000000|2022-12-18 12:20:00|11233.3|11217.3|11233.3|11217.3|11233.3|11217.3|11233.3|11217.3|0
1671369900000|2022-12-18 13:25:00|11241.3|11225.3|11241.3|11225.3|11241.3|11225.3|11241.3|11225.3|0
1671370200000|2022-12-18 13:30:00|11249.3|11233.3|11258.3|11242.3|11258.3|11242.3|11249.3|11233.3|0
1671370800000|2022-12-18 13:40:00|11250.3|11234.3|11250.3|11234.3|11250.3|11234.3|11250.3|11234.3|0
1671371100000|2022-12-18 13:45:00|11249.6|11233.6|11249.6|11233.6|11249.6|11233.6|11249.6|11233.6|0
1671371400000|2022-12-18 13:50:00|11241.6|11225.6|11226.6|11210.6|11241.6|11225.6|11217.6|11201.6|0
1671371700000|2022-12-18 13:55:00|11234.6|11218.6|11234.6|11218.6|11234.6|11218.6|11234.6|11218.6|0
1671372300000|2022-12-18 14:05:00|11242.6|11226.6|11242.6|11226.6|11242.6|11226.6|11242.6|11226.6|0
1671372900000|2022-12-18 14:15:00|11234.9|11218.9|11234.9|11218.9|11234.9|11218.9|11234.9|11218.9|0
1671380100000|2022-12-18 16:15:00|11233.3|11217.3|11233.3|11217.3|11233.3|11217.3|11233.3|11217.3|0
1671390600000|2022-12-18 19:10:00|11231.8|11215.8|11231.8|11215.8|11231.8|11215.8|11231.8|11215.8|0
1671391500000|2022-12-18 19:25:00|11231.4|11215.4|11231.4|11215.4|11231.4|11215.4|11231.4|11215.4|0
1671399900000|2022-12-18 21:45:00|11239.2|11223.2|11239.2|11223.2|11239.2|11223.2|11239.2|11223.2|0
1671404400000|2022-12-18 23:00:00|11221.6|11205.6|11241.7|11225.7|11246.2|11230.2|11221.6|11205.6|0
1671404700000|2022-12-18 23:05:00|11241.2|11225.2|11254.9|11238.9|11256|11240|11241.2|11225.2|0
1671405000000|2022-12-18 23:10:00|11255.4|11239.4|11258.1|11242.1|11260.2|11244.2|11254.7|11238.7|0
1671405300000|2022-12-18 23:15:00|11258.6|11242.6|11260.9|11244.9|11262.1|11246.1|11253.2|11237.2|0
1671405600000|2022-12-18 23:20:00|11261|11245|11263.5|11247.5|11265.2|11249.2|11261|11245|0
1671405900000|2022-12-18 23:25:00|11263.2|11247.2|11261.7|11245.7|11268.1|11252.1|11261|11245|0
1671406200000|2022-12-18 23:30:00|11261.9|11245.9|11260.9|11244.9|11262.4|11246.4|11256.9|11240.9|0
1671406500000|2022-12-18 23:35:00|11261|11245|11262.9|11246.9|11264|11248|11260.9|11244.9|0
1671406800000|2022-12-18 23:40:00|11263|11247|11260.6|11244.6|11263.4|11247.4|11259.6|11243.6|0
1671407100000|2022-12-18 23:45:00|11260.2|11244.2|11254.7|11238.7|11260.6|11244.6|11253.4|11237.4|0
1671407400000|2022-12-18 23:50:00|11254.9|11238.9|11258.9|11242.9|11259.4|11243.4|11254.2|11238.2|0
1671407700000|2022-12-18 23:55:00|11259.5|11243.5|11254.4|11238.4|11260.6|11244.6|11253.6|11237.6|0
1671408000000|2022-12-19 00:00:00|11254.6|11238.6|11262.1|11246.1|11264.9|11248.9|11254.6|11238.6|0
1671408300000|2022-12-19 00:05:00|11261.6|11245.6|11261.6|11245.6|11263.9|11247.9|11260.5|11244.5|0
1671408600000|2022-12-19 00:10:00|11261.5|11245.5|11265.9|11249.9|11267.4|11251.4|11260.9|11244.9|0
1671408900000|2022-12-19 00:15:00|11265.6|11249.6|11262.1|11246.1|11265.6|11249.6|11257.7|11241.7|0
1671409200000|2022-12-19 00:20:00|11261.4|11245.4|11261.4|11245.4|11262|11246|11256.5|11240.5|0
1671409500000|2022-12-19 00:25:00|11261.6|11245.6|11270.4|11254.4|11272.7|11256.7|11261.6|11245.6|0
1671409800000|2022-12-19 00:30:00|11270.2|11254.2|11263.7|11247.7|11271.7|11255.7|11263.2|11247.2|0
1671410100000|2022-12-19 00:35:00|11263.9|11247.9|11264.4|11248.4|11268|11252|11262.2|11246.2|0
1671410400000|2022-12-19 00:40:00|11264.5|11248.5|11267.1|11251.1|11268.6|11252.6|11262.7|11246.7|0
1671410700000|2022-12-19 00:45:00|11266.6|11250.6|11258.5|11242.5|11266.6|11250.6|11257.7|11241.7|0
1671411000000|2022-12-19 00:50:00|11259.5|11243.5|11260.6|11244.6|11261|11245|11256.7|11240.7|0
1671411300000|2022-12-19 00:55:00|11260.7|11244.7|11263|11247|11264.2|11248.2|11259.2|11243.2|0
1671411600000|2022-12-19 01:00:00|11264.2|11248.2|11268.9|11252.9|11270.1|11254.1|11260.9|11244.9|0
1671411900000|2022-12-19 01:05:00|11268.7|11252.7|11269.7|11253.7|11269.9|11253.9|11266.5|11250.5|0
1671412200000|2022-12-19 01:10:00|11269.6|11253.6|11278.4|11262.4|11279.1|11263.1|11268.9|11252.9|0
1671412500000|2022-12-19 01:15:00|11278.6|11262.6|11279.1|11263.1|11279.9|11263.9|11276|11260|0
1671412800000|2022-12-19 01:20:00|11277.7|11261.7|11281.2|11265.2|11281.2|11265.2|11274.7|11258.7|0
1671413100000|2022-12-19 01:25:00|11281.6|11265.6|11279.4|11263.4|11283.1|11267.1|11279.4|11263.4|0
1671413400000|2022-12-19 01:30:00|11279.6|11263.6|11282.4|11266.4|11284|11268|11279.6|11263.6|0
1671413700000|2022-12-19 01:35:00|11282.7|11266.7|11281.6|11265.6|11284.2|11268.2|11280.2|11264.2|0
1671414000000|2022-12-19 01:40:00|11281.9|11265.9|11282|11266|11284.2|11268.2|11279.6|11263.6|0
1671414300000|2022-12-19 01:45:00|11282.9|11266.9|11282.5|11266.5|11285|11269|11282.1|11266.1|0
1671414600000|2022-12-19 01:50:00|11281.2|11265.2|11274.1|11258.1|11281.5|11265.5|11273.5|11257.5|0
1671414900000|2022-12-19 01:55:00|11274|11258|11274.9|11258.9|11278.7|11262.7|11273.2|11257.2|0
1671415200000|2022-12-19 02:00:00|11274.7|11258.7|11276.6|11260.6|11279.5|11263.5|11274.1|11258.1|0
1671415500000|2022-12-19 02:05:00|11276.5|11260.5|11278.6|11262.6|11281.2|11265.2|11275.5|11259.5|0
1671415800000|2022-12-19 02:10:00|11278.4|11262.4|11278|11262|11280.9|11264.9|11275|11259|0
1671416100000|2022-12-19 02:15:00|11278.9|11262.9|11272.1|11256.1|11278.9|11262.9|11270.7|11254.7|0
1671416400000|2022-12-19 02:20:00|11272|11256|11270.4|11254.4|11273.4|11257.4|11269.9|11253.9|0
1671416700000|2022-12-19 02:25:00|11270.5|11254.5|11270.6|11254.6|11273.1|11257.1|11267.7|11251.7|0
1671417000000|2022-12-19 02:30:00|11270.7|11254.7|11271.7|11255.7|11273.5|11257.5|11269.4|11253.4|0
1671417300000|2022-12-19 02:35:00|11271.6|11255.6|11268.7|11252.7|11271.9|11255.9|11267|11251|0
1671417600000|2022-12-19 02:40:00|11268.9|11252.9|11267.9|11251.9|11269.4|11253.4|11267.2|11251.2|0
1671417900000|2022-12-19 02:45:00|11268|11252|11269.1|11253.1|11269.5|11253.5|11266.1|11250.1|0
1671418200000|2022-12-19 02:50:00|11268.6|11252.6|11271.4|11255.4|11273|11257|11268.6|11252.6|0
1671418500000|2022-12-19 02:55:00|11271.7|11255.7|11272.2|11256.2|11274.7|11258.7|11270.6|11254.6|0
1671418800000|2022-12-19 03:00:00|11272.5|11256.5|11273.4|11257.4|11274.4|11258.4|11271.4|11255.4|0
1671419100000|2022-12-19 03:05:00|11273.1|11257.1|11279.6|11263.6|11280.4|11264.4|11273|11257|0
1671419400000|2022-12-19 03:10:00|11279.5|11263.5|11277.5|11261.5|11281.1|11265.1|11276.7|11260.7|0
1671419700000|2022-12-19 03:15:00|11277.9|11261.9|11276.2|11260.2|11278.7|11262.7|11275.1|11259.1|0
1671420000000|2022-12-19 03:20:00|11276.6|11260.6|11274.2|11258.2|11277.6|11261.6|11273.6|11257.6|0
1671420300000|2022-12-19 03:25:00|11274.4|11258.4|11275.9|11259.9|11277.4|11261.4|11273.2|11257.2|0
1671420600000|2022-12-19 03:30:00|11276|11260|11271.4|11255.4|11277.1|11261.1|11271.4|11255.4|0
1671420900000|2022-12-19 03:35:00|11271.5|11255.5|11269.6|11253.6|11273|11257|11268.6|11252.6|0
1671421200000|2022-12-19 03:40:00|11270|11254|11270.1|11254.1|11272.1|11256.1|11269.1|11253.1|0
1671421500000|2022-12-19 03:45:00|11269.4|11253.4|11267.7|11251.7|11270.4|11254.4|11267.2|11251.2|0
1671421800000|2022-12-19 03:50:00|11268.1|11252.1|11271.7|11255.7|11271.7|11255.7|11267.7|11251.7|0
1671422100000|2022-12-19 03:55:00|11271.6|11255.6|11271.2|11255.2|11273.6|11257.6|11271.2|11255.2|0
1671422400000|2022-12-19 04:00:00|11271.6|11255.6|11274.7|11258.7|11276.4|11260.4|11271.1|11255.1|0
1671422700000|2022-12-19 04:05:00|11274.4|11258.4|11273.7|11257.7|11276.1|11260.1|11273.5|11257.5|0
1671423000000|2022-12-19 04:10:00|11273.6|11257.6|11273|11257|11274|11258|11272.5|11256.5|0
1671423300000|2022-12-19 04:15:00|11273.1|11257.1|11274.7|11258.7|11275.9|11259.9|11272.9|11256.9|0
1671423600000|2022-12-19 04:20:00|11274.6|11258.6|11274.5|11258.5|11275.4|11259.4|11273.6|11257.6|0
1671423900000|2022-12-19 04:25:00|11274.6|11258.6|11275.2|11259.2|11277.7|11261.7|11274|11258|0
1671424200000|2022-12-19 04:30:00|11275|11259|11276.1|11260.1|11277.4|11261.4|11275|11259|0
1671424500000|2022-12-19 04:35:00|11276|11260|11274.5|11258.5|11276.2|11260.2|11273.9|11257.9|0
1671424800000|2022-12-19 04:40:00|11274.4|11258.4|11272.9|11256.9|11276.1|11260.1|11270.6|11254.6|0
1671425100000|2022-12-19 04:45:00|11273|11257|11273|11257|11273.6|11257.6|11271.6|11255.6|0
1671425400000|2022-12-19 04:50:00|11272.9|11256.9|11271.9|11255.9|11274.5|11258.5|11271.6|11255.6|0
1671425700000|2022-12-19 04:55:00|11271.2|11255.2|11265.9|11249.9|11271.4|11255.4|11265|11249|0
1671426000000|2022-12-19 05:00:00|11265.5|11249.5|11264|11248|11267.6|11251.6|11264|11248|0
1671426300000|2022-12-19 05:05:00|11263.9|11247.9|11261|11245|11265.2|11249.2|11259.6|11243.6|0
1671426600000|2022-12-19 05:10:00|11261.2|11245.2|11255.7|11239.7|11261.2|11245.2|11250.4|11234.4|0
1671426900000|2022-12-19 05:15:00|11255.2|11239.2|11253.7|11237.7|11257.9|11241.9|11253.6|11237.6|0
1671427200000|2022-12-19 05:20:00|11253.6|11237.6|11252.9|11236.9|11255.6|11239.6|11252|11236|0
1671427500000|2022-12-19 05:25:00|11252.7|11236.7|11254.1|11238.1|11255.5|11239.5|11252.7|11236.7|0
1671427800000|2022-12-19 05:30:00|11254|11238|11244|11228|11255.4|11239.4|11243.2|11227.2|0
1671428100000|2022-12-19 05:35:00|11244.4|11228.4|11239.4|11223.4|11244.4|11228.4|11234.5|11218.5|0
1671428400000|2022-12-19 05:40:00|11239.5|11223.5|11239.9|11223.9|11242|11226|11238.5|11222.5|0
1671428700000|2022-12-19 05:45:00|11240|11224|11245.4|11229.4|11247.2|11231.2|11239.9|11223.9|0
1671429000000|2022-12-19 05:50:00|11245.2|11229.2|11243|11227|11246.7|11230.7|11242.5|11226.5|0
1671429300000|2022-12-19 05:55:00|11242.9|11226.9|11249.4|11233.4|11249.7|11233.7|11241.2|11225.2|0
1671429600000|2022-12-19 06:00:00|11248.2|11232.2|11252.9|11236.9|11255|11239|11247|11231|0
1671429900000|2022-12-19 06:05:00|11252.7|11236.7|11249.9|11233.9|11254.9|11238.9|11249.4|11233.4|0
1671430200000|2022-12-19 06:10:00|11250.5|11234.5|11253.9|11237.9|11254.4|11238.4|11249.4|11233.4|0
1671430500000|2022-12-19 06:15:00|11254|11238|11255.9|11239.9|11257.9|11241.9|11252.9|11236.9|0
1671430800000|2022-12-19 06:20:00|11256|11240|11257.1|11241.1|11259|11243|11256|11240|0
1671431100000|2022-12-19 06:25:00|11257.9|11241.9|11261.2|11245.2|11263|11247|11257.9|11241.9|0
1671431400000|2022-12-19 06:30:00|11261.1|11245.1|11259.9|11243.9|11262.6|11246.6|11258.9|11242.9|0
1671431700000|2022-12-19 06:35:00|11259.7|11243.7|11262.4|11246.4|11264.6|11248.6|11259.6|11243.6|0
1671432000000|2022-12-19 06:40:00|11262.5|11246.5|11259.4|11243.4|11263.1|11247.1|11258.7|11242.7|0
1671432300000|2022-12-19 06:45:00|11259.2|11243.2|11261.7|11245.7|11263.7|11247.7|11258.9|11242.9|0
1671432600000|2022-12-19 06:50:00|11261.6|11245.6|11259.9|11243.9|11261.7|11245.7|11259.1|11243.1|0
1671432900000|2022-12-19 06:55:00|11259.7|11243.7|11270.7|11254.7|11270.7|11254.7|11258.6|11242.6|0
1671433200000|2022-12-19 07:00:00|11270.2|11254.2|11268.6|11252.6|11276.1|11260.1|11265.9|11249.9|0
1671433500000|2022-12-19 07:05:00|11266.9|11250.9|11272.2|11256.2|11274.1|11258.1|11265.7|11249.7|0
1671433800000|2022-12-19 07:10:00|11271.6|11255.6|11271.7|11255.7|11273.9|11257.9|11269.1|11253.1|0
1671434100000|2022-12-19 07:15:00|11272.4|11256.4|11265.1|11249.1|11272.4|11256.4|11264.1|11248.1|0
1671434400000|2022-12-19 07:20:00|11265.2|11249.2|11262.9|11246.9|11267.7|11251.7|11262.5|11246.5|0
1671434700000|2022-12-19 07:25:00|11263|11247|11265.5|11249.5|11267.5|11251.5|11260|11244|0
1671435000000|2022-12-19 07:30:00|11266.2|11250.2|11258.7|11242.7|11266.2|11250.2|11258.7|11242.7|0
1671435300000|2022-12-19 07:35:00|11259|11243|11258.7|11242.7|11260.4|11244.4|11254.6|11238.6|0
1671435600000|2022-12-19 07:40:00|11258.9|11242.9|11258.9|11242.9|11261.2|11245.2|11257.6|11241.6|0
1671435900000|2022-12-19 07:45:00|11258.7|11242.7|11253.4|11237.4|11258.9|11242.9|11252.9|11236.9|0
1671436200000|2022-12-19 07:50:00|11253.6|11237.6|11255.9|11239.9|11259.5|11243.5|11253.6|11237.6|0
1671436500000|2022-12-19 07:55:00|11255.4|11239.4|11256.4|11240.4|11260.2|11244.2|11254.4|11238.4|0
1671436800000|2022-12-19 08:00:00|11255.2|11239.2|11268.9|11252.9|11271.7|11255.7|11252.6|11236.6|0
1671437100000|2022-12-19 08:05:00|11268.6|11252.6|11279.4|11263.4|11280|11264|11266.4|11250.4|0
1671437400000|2022-12-19 08:10:00|11280.1|11264.1|11291.2|11275.2|11297.7|11281.7|11280.1|11264.1|0
1671437700000|2022-12-19 08:15:00|11291.7|11275.7|11295.9|11279.9|11298.5|11282.5|11289.4|11273.4|0
1671438000000|2022-12-19 08:20:00|11296|11280|11298.4|11282.4|11307.4|11291.4|11296|11280|0
1671438300000|2022-12-19 08:25:00|11299.4|11283.4|11298.2|11282.2|11305.6|11289.6|11296.9|11280.9|0
1671438600000|2022-12-19 08:30:00|11298.4|11282.4|11291.4|11275.4|11298.9|11282.9|11290.9|11274.9|0
1671438900000|2022-12-19 08:35:00|11292.4|11276.4|11289.6|11273.6|11294.6|11278.6|11286.7|11270.7|0
1671439200000|2022-12-19 08:40:00|11291.1|11275.1|11294|11278|11300.2|11284.2|11289.9|11273.9|0
1671439500000|2022-12-19 08:45:00|11294.4|11278.4|11297.9|11281.9|11298.1|11282.1|11289.9|11273.9|0
1671439800000|2022-12-19 08:50:00|11298.2|11282.2|11300|11284|11301|11285|11294.7|11278.7|0
1671440100000|2022-12-19 08:55:00|11300.4|11284.4|11295.4|11279.4|11300.4|11284.4|11291.9|11275.9|0
1671440400000|2022-12-19 09:00:00|11295.2|11279.2|11289.7|11273.7|11303.4|11287.4|11289.4|11273.4|0
1671440700000|2022-12-19 09:05:00|11289.9|11273.9|11294.6|11278.6|11296.7|11280.7|11289.4|11273.4|0
1671441000000|2022-12-19 09:10:00|11294.5|11278.5|11288.6|11272.6|11297.1|11281.1|11288|11272|0
1671441300000|2022-12-19 09:15:00|11288.7|11272.7|11301.5|11285.5|11304.6|11288.6|11288.7|11272.7|0
1671441600000|2022-12-19 09:20:00|11301.1|11285.1|11301.4|11285.4|11304.4|11288.4|11299.1|11283.1|0
1671441900000|2022-12-19 09:25:00|11300.6|11284.6|11296.7|11280.7|11305.6|11289.6|11296|11280|0
1671442200000|2022-12-19 09:30:00|11296.9|11280.9|11292.6|11276.6|11298.5|11282.5|11290.5|11274.5|0
1671442500000|2022-12-19 09:35:00|11292.5|11276.5|11287.7|11271.7|11296.7|11280.7|11287.7|11271.7|0
1671442800000|2022-12-19 09:40:00|11287.1|11271.1|11283.1|11267.1|11287.1|11271.1|11277.4|11261.4|0
1671443100000|2022-12-19 09:45:00|11282.9|11266.9|11282.1|11266.1|11283.1|11267.1|11276.4|11260.4|0
1671443400000|2022-12-19 09:50:00|11282.4|11266.4|11287.1|11271.1|11290.4|11274.4|11280.7|11264.7|0
1671443700000|2022-12-19 09:55:00|11287.2|11271.2|11278.4|11262.4|11288|11272|11277.6|11261.6|0
1671444000000|2022-12-19 10:00:00|11280.1|11264.1|11284.7|11268.7|11287.6|11271.6|11279.6|11263.6|0
1671444300000|2022-12-19 10:05:00|11283.4|11267.4|11281.1|11265.1|11285.1|11269.1|11279.6|11263.6|0
1671444600000|2022-12-19 10:10:00|11281|11265|11290.6|11274.6|11291.1|11275.1|11279.6|11263.6|0
1671444900000|2022-12-19 10:15:00|11290.7|11274.7|11301.6|11285.6|11303.9|11287.9|11290.7|11274.7|0
1671445200000|2022-12-19 10:20:00|11302.1|11286.1|11303|11287|11309.6|11293.6|11302.1|11286.1|0
1671445500000|2022-12-19 10:25:00|11302.7|11286.7|11300.1|11284.1|11303.5|11287.5|11296.1|11280.1|0
1671445800000|2022-12-19 10:30:00|11300.2|11284.2|11299.7|11283.7|11303.5|11287.5|11297.4|11281.4|0
1671446100000|2022-12-19 10:35:00|11299.9|11283.9|11305.2|11289.2|11305.5|11289.5|11299.2|11283.2|0
1671446400000|2022-12-19 10:40:00|11305.6|11289.6|11309.9|11293.9|11312.7|11296.7|11305.1|11289.1|0
1671446700000|2022-12-19 10:45:00|11309.7|11293.7|11311.4|11295.4|11312.2|11296.2|11304.7|11288.7|0
1671447000000|2022-12-19 10:50:00|11311.2|11295.2|11308|11292|11312.1|11296.1|11305.1|11289.1|0
1671447300000|2022-12-19 10:55:00|11307.9|11291.9|11302.2|11286.2|11309.2|11293.2|11300.2|11284.2|0
1671447600000|2022-12-19 11:00:00|11301.7|11285.7|11292.2|11276.2|11302.7|11286.7|11292.2|11276.2|0
1671447900000|2022-12-19 11:05:00|11292|11276|11299.1|11283.1|11300.2|11284.2|11291.6|11275.6|0
1671448200000|2022-12-19 11:10:00|11298.7|11282.7|11296.9|11280.9|11299.9|11283.9|11295.7|11279.7|0
1671448500000|2022-12-19 11:15:00|11296.7|11280.7|11299.1|11283.1|11299.5|11283.5|11295|11279|0
1671448800000|2022-12-19 11:20:00|11299.4|11283.4|11303.6|11287.6|11304.1|11288.1|11298.4|11282.4|0
1671449100000|2022-12-19 11:25:00|11303.7|11287.7|11302.4|11286.4|11304.2|11288.2|11297.6|11281.6|0
1671449400000|2022-12-19 11:30:00|11302.2|11286.2|11296.4|11280.4|11304.1|11288.1|11295.5|11279.5|0
1671449700000|2022-12-19 11:35:00|11296.6|11280.6|11292.6|11276.6|11297.9|11281.9|11290.4|11274.4|0
1671450000000|2022-12-19 11:40:00|11292.4|11276.4|11287.1|11271.1|11292.5|11276.5|11285.1|11269.1|0
1671450300000|2022-12-19 11:45:00|11286.7|11270.7|11282.1|11266.1|11286.9|11270.9|11277.6|11261.6|0
1671450600000|2022-12-19 11:50:00|11282.2|11266.2|11288.2|11272.2|11292.4|11276.4|11282.1|11266.1|0
1671450900000|2022-12-19 11:55:00|11288.4|11272.4|11291.9|11275.9|11292.2|11276.2|11286|11270|0
1671451200000|2022-12-19 12:00:00|11292.1|11276.1|11289.7|11273.7|11292.1|11276.1|11285.6|11269.6|0
1671451500000|2022-12-19 12:05:00|11289.2|11273.2|11281|11265|11292.4|11276.4|11279.1|11263.1|0
1671451800000|2022-12-19 12:10:00|11280.9|11264.9|11288.1|11272.1|11288.1|11272.1|11279.7|11263.7|0
1671452100000|2022-12-19 12:15:00|11287.9|11271.9|11289.4|11273.4|11293.6|11277.6|11287.2|11271.2|0
1671452400000|2022-12-19 12:20:00|11289.5|11273.5|11295.1|11279.1|11296.2|11280.2|11288.2|11272.2|0
1671452700000|2022-12-19 12:25:00|11295.4|11279.4|11290.4|11274.4|11299.2|11283.2|11290.4|11274.4|0
1671453000000|2022-12-19 12:30:00|11290.6|11274.6|11293.7|11277.7|11293.7|11277.7|11285|11269|0
1671453300000|2022-12-19 12:35:00|11293.9|11277.9|11296.9|11280.9|11298.5|11282.5|11291.9|11275.9|0
1671453600000|2022-12-19 12:40:00|11297.1|11281.1|11291.9|11275.9|11297.4|11281.4|11291.1|11275.1|0
1671453900000|2022-12-19 12:45:00|11291.6|11275.6|11299.4|11283.4|11300.1|11284.1|11288.5|11272.5|0
1671454200000|2022-12-19 12:50:00|11299.6|11283.6|11295.1|11279.1|11301.1|11285.1|11294.9|11278.9|0
1671454500000|2022-12-19 12:55:00|11295|11279|11291.9|11275.9|11299.4|11283.4|11291.7|11275.7|0
1671454800000|2022-12-19 13:00:00|11291.6|11275.6|11296.1|11280.1|11297.4|11281.4|11291.6|11275.6|0
1671455100000|2022-12-19 13:05:00|11297|11281|11292.1|11276.1|11298|11282|11289|11273|0
1671455400000|2022-12-19 13:10:00|11292|11276|11275.5|11259.5|11292.7|11276.7|11274.4|11258.4|0
1671455700000|2022-12-19 13:15:00|11276.1|11260.1|11271.6|11255.6|11278.4|11262.4|11270.5|11254.5|0
1671456000000|2022-12-19 13:20:00|11271.2|11255.2|11266.9|11250.9|11274.1|11258.1|11266.7|11250.7|0
1671456300000|2022-12-19 13:25:00|11267|11251|11270|11254|11273.7|11257.7|11266.6|11250.6|0
1671456600000|2022-12-19 13:30:00|11267.7|11251.7|11263.2|11247.2|11271.9|11255.9|11263.2|11247.2|0
1671456900000|2022-12-19 13:35:00|11262.7|11246.7|11261.2|11245.2|11264.6|11248.6|11254.7|11238.7|0
1671457200000|2022-12-19 13:40:00|11261.7|11245.7|11260.4|11244.4|11265.5|11249.5|11256.5|11240.5|0
1671457500000|2022-12-19 13:45:00|11260.6|11244.6|11254.5|11238.5|11262|11246|11253.6|11237.6|0
1671457800000|2022-12-19 13:50:00|11254.2|11238.2|11256.2|11240.2|11259.2|11243.2|11251.7|11235.7|0
1671458100000|2022-12-19 13:55:00|11256.1|11240.1|11258.1|11242.1|11260.7|11244.7|11254|11238|0
1671458400000|2022-12-19 14:00:00|11258.5|11242.5|11271|11255|11271.5|11255.5|11258.5|11242.5|0
1671458700000|2022-12-19 14:05:00|11271.2|11255.2|11267.4|11251.4|11275|11259|11266.4|11250.4|0
1671459000000|2022-12-19 14:10:00|11267.5|11251.5|11250.7|11234.7|11267.5|11251.5|11250.7|11234.7|0
1671459300000|2022-12-19 14:15:00|11251|11235|11254.9|11238.9|11260.9|11244.9|11250|11234|0
1671459600000|2022-12-19 14:20:00|11254.4|11238.4|11256|11240|11258.6|11242.6|11251.5|11235.5|0
1671459900000|2022-12-19 14:25:00|11255.2|11239.2|11256|11240|11258.6|11242.6|11250.2|11234.2|0
1671460200000|2022-12-19 14:30:00|11256.5|11240.5|11198.2|11182.2|11260|11244|11189.9|11173.9|0
1671460500000|2022-12-19 14:35:00|11197.7|11181.7|11218.5|11202.5|11232.1|11216.1|11188.2|11172.2|0
1671460800000|2022-12-19 14:40:00|11213.7|11197.7|11214.7|11198.7|11229|11213|11202|11186|0
1671461100000|2022-12-19 14:45:00|11213.6|11197.6|11173|11157|11214.5|11198.5|11167.7|11151.7|0
1671461400000|2022-12-19 14:50:00|11173.6|11157.6|11170.7|11154.7|11179.4|11163.4|11159|11143|0
1671461700000|2022-12-19 14:55:00|11171.5|11155.5|11170.9|11154.9|11171.7|11155.7|11156.6|11140.6|0
1671462000000|2022-12-19 15:00:00|11169.7|11153.7|11152|11136|11172.6|11156.6|11145|11129|0
1671462300000|2022-12-19 15:05:00|11151.5|11135.5|11148|11132|11151.5|11135.5|11132.9|11116.9|0
1671462600000|2022-12-19 15:10:00|11148.2|11132.2|11166.2|11150.2|11169.3|11153.3|11146.7|11130.7|0
1671462900000|2022-12-19 15:15:00|11165.5|11149.5|11174.5|11158.5|11176.8|11160.8|11155.3|11139.3|0
1671463200000|2022-12-19 15:20:00|11175.5|11159.5|11202.9|11186.9|11211.8|11195.8|11175|11159|0
1671463500000|2022-12-19 15:25:00|11202|11186|11203.9|11187.9|11206.3|11190.3|11192.3|11176.3|0
1671463800000|2022-12-19 15:30:00|11202.8|11186.8|11187.8|11171.8|11203.8|11187.8|11182.9|11166.9|0
1671464100000|2022-12-19 15:35:00|11188.8|11172.8|11161.9|11145.9|11191.2|11175.2|11161.8|11145.8|0
1671464400000|2022-12-19 15:40:00|11160.8|11144.8|11161.5|11145.5|11169.3|11153.3|11156.3|11140.3|0
1671464700000|2022-12-19 15:45:00|11161.3|11145.3|11166.9|11150.9|11171.3|11155.3|11156.8|11140.8|0
1671465000000|2022-12-19 15:50:00|11165.3|11149.3|11150.9|11134.9|11170.2|11154.2|11144.9|11128.9|0
1671465300000|2022-12-19 15:55:00|11151.2|11135.2|11138|11122|11155.3|11139.3|11137.2|11121.2|0
1671465600000|2022-12-19 16:00:00|11139.4|11123.4|11120.2|11104.2|11139.4|11123.4|11116.4|11100.4|0
1671465900000|2022-12-19 16:05:00|11121.7|11105.7|11124|11108|11126.9|11110.9|11115.9|11099.9|0
1671466200000|2022-12-19 16:10:00|11124.3|11108.3|11123.3|11107.3|11132.7|11116.7|11120.4|11104.4|0
1671466500000|2022-12-19 16:15:00|11123.9|11107.9|11137.4|11121.4|11140.8|11124.8|11122|11106|0
1671466800000|2022-12-19 16:20:00|11137.3|11121.3|11139|11123|11141.8|11125.8|11120.2|11104.2|0
1671467100000|2022-12-19 16:25:00|11139.7|11123.7|11132.5|11116.5|11140.2|11124.2|11122.3|11106.3|0
1671467400000|2022-12-19 16:30:00|11133|11117|11109.2|11093.2|11133|11117|11104.9|11088.9|0
1671467700000|2022-12-19 16:35:00|11107.9|11091.9|11100.7|11084.7|11109.5|11093.5|11099.4|11083.4|0
1671468000000|2022-12-19 16:40:00|11099.7|11083.7|11102.8|11086.8|11105.4|11089.4|11084.2|11068.2|0
1671468300000|2022-12-19 16:45:00|11103.4|11087.4|11120.7|11104.7|11120.9|11104.9|11102.3|11086.3|0
1671468600000|2022-12-19 16:50:00|11120.3|11104.3|11120.7|11104.7|11126.2|11110.2|11115.2|11099.2|0
1671468900000|2022-12-19 16:55:00|11119.9|11103.9|11110.8|11094.8|11122.5|11106.5|11108.9|11092.9|0
1671469200000|2022-12-19 17:00:00|11112.5|11096.5|11126.2|11110.2|11130.7|11114.7|11110.3|11094.3|0
1671469500000|2022-12-19 17:05:00|11125.9|11109.9|11128.9|11112.9|11136.4|11120.4|11121|11105|0
1671469800000|2022-12-19 17:10:00|11129.7|11113.7|11136.2|11120.2|11136.3|11120.3|11119.5|11103.5|0
1671470100000|2022-12-19 17:15:00|11135.5|11119.5|11135.4|11119.4|11136.9|11120.9|11129.2|11113.2|0
1671470400000|2022-12-19 17:20:00|11134.9|11118.9|11116.5|11100.5|11136.8|11120.8|11116.5|11100.5|0
1671470700000|2022-12-19 17:25:00|11117.2|11101.2|11114.7|11098.7|11122.7|11106.7|11114|11098|0
1671471000000|2022-12-19 17:30:00|11115.3|11099.3|11115.3|11099.3|11120.9|11104.9|11110.3|11094.3|0
1671471300000|2022-12-19 17:35:00|11115.8|11099.8|11128|11112|11135.9|11119.9|11115.5|11099.5|0
1671471600000|2022-12-19 17:40:00|11127.3|11111.3|11124.6|11108.6|11131.1|11115.1|11121.8|11105.8|0
1671471900000|2022-12-19 17:45:00|11122.2|11106.2|11141.2|11125.2|11142.1|11126.1|11118.3|11102.3|0
1671472200000|2022-12-19 17:50:00|11141.3|11125.3|11140.3|11124.3|11150.4|11134.4|11139.2|11123.2|0
1671472500000|2022-12-19 17:55:00|11140.1|11124.1|11134.4|11118.4|11142.9|11126.9|11129.7|11113.7|0
1671472800000|2022-12-19 18:00:00|11134.6|11118.6|11137.8|11121.8|11140.3|11124.3|11125.8|11109.8|0
1671473100000|2022-12-19 18:05:00|11138.3|11122.3|11122.4|11106.4|11140.8|11124.8|11119.9|11103.9|0
1671473400000|2022-12-19 18:10:00|11122.6|11106.6|11144.3|11128.3|11146.4|11130.4|11122.6|11106.6|0
1671473700000|2022-12-19 18:15:00|11144.7|11128.7|11138.4|11122.4|11144.7|11128.7|11132.1|11116.1|0
1671474000000|2022-12-19 18:20:00|11137.6|11121.6|11152.4|11136.4|11154.3|11138.3|11135.8|11119.8|0
1671474300000|2022-12-19 18:25:00|11153.3|11137.3|11135.3|11119.3|11157.6|11141.6|11131.3|11115.3|0
1671474600000|2022-12-19 18:30:00|11135.1|11119.1|11119.1|11103.1|11137.1|11121.1|11119.1|11103.1|0
1671474900000|2022-12-19 18:35:00|11118.8|11102.8|11126.6|11110.6|11129.6|11113.6|11114.3|11098.3|0
1671475200000|2022-12-19 18:40:00|11126.2|11110.2|11106.7|11090.7|11128.6|11112.6|11106.4|11090.4|0
1671475500000|2022-12-19 18:45:00|11106.3|11090.3|11106.9|11090.9|11109.4|11093.4|11099.4|11083.4|0
1671475800000|2022-12-19 18:50:00|11105.4|11089.4|11105.9|11089.9|11111.6|11095.6|11102.1|11086.1|0
1671476100000|2022-12-19 18:55:00|11105.8|11089.8|11095.1|11079.1|11105.8|11089.8|11093.4|11077.4|0
1671476400000|2022-12-19 19:00:00|11092.7|11076.7|11068.6|11052.6|11096.6|11080.6|11067.6|11051.6|0
1671476700000|2022-12-19 19:05:00|11068.7|11052.7|11087.7|11071.7|11091.1|11075.1|11067.3|11051.3|0
1671477000000|2022-12-19 19:10:00|11088.3|11072.3|11081.8|11065.8|11091.8|11075.8|11079.8|11063.8|0
1671477300000|2022-12-19 19:15:00|11081.4|11065.4|11068.3|11052.3|11085.3|11069.3|11068.3|11052.3|0
1671477600000|2022-12-19 19:20:00|11069.2|11053.2|11067.4|11051.4|11082.8|11066.8|11065.4|11049.4|0
1671477900000|2022-12-19 19:25:00|11067.1|11051.1|11058.9|11042.9|11074.3|11058.3|11058.9|11042.9|0
1671478200000|2022-12-19 19:30:00|11059.6|11043.6|11073.8|11057.8|11074.2|11058.2|11059.3|11043.3|0
1671478500000|2022-12-19 19:35:00|11073.2|11057.2|11076.6|11060.6|11077.7|11061.7|11063.1|11047.1|0
1671478800000|2022-12-19 19:40:00|11076.1|11060.1|11076.6|11060.6|11076.8|11060.8|11060.6|11044.6|0
1671479100000|2022-12-19 19:45:00|11077.3|11061.3|11074.7|11058.7|11095.3|11079.3|11072.4|11056.4|0
1671479400000|2022-12-19 19:50:00|11073.3|11057.3|11058.8|11042.8|11074.3|11058.3|11054.3|11038.3|0
1671479700000|2022-12-19 19:55:00|11057.3|11041.3|11065.8|11049.8|11071.2|11055.2|11055.4|11039.4|0
1671480000000|2022-12-19 20:00:00|11066.1|11050.1|11054.3|11038.3|11067.6|11051.6|11052.7|11036.7|0
1671480300000|2022-12-19 20:05:00|11054.1|11038.1|11058.1|11042.1|11058.1|11042.1|11043.7|11027.7|0
1671480600000|2022-12-19 20:10:00|11057.9|11041.9|11046.3|11030.3|11064.8|11048.8|11046.3|11030.3|0
1671480900000|2022-12-19 20:15:00|11046.9|11030.9|11057.2|11041.2|11062.7|11046.7|11046.9|11030.9|0
1671481200000|2022-12-19 20:20:00|11058.6|11042.6|11060.7|11044.7|11064.2|11048.2|11050.5|11034.5|0
1671481500000|2022-12-19 20:25:00|11061|11045|11054.6|11038.6|11068.9|11052.9|11053.7|11037.7|0
1671481800000|2022-12-19 20:30:00|11056|11040|11059.2|11043.2|11067.9|11051.9|11053.1|11037.1|0
1671482100000|2022-12-19 20:35:00|11057.7|11041.7|11046.1|11030.1|11067|11051|11044.7|11028.7|0
1671482400000|2022-12-19 20:40:00|11045.2|11029.2|11049.7|11033.7|11053.4|11037.4|11036.5|11020.5|0
1671482700000|2022-12-19 20:45:00|11048.7|11032.7|11059.4|11043.4|11069.2|11053.2|11047.5|11031.5|0
1671483000000|2022-12-19 20:50:00|11064.9|11048.9|11084.7|11068.7|11086|11070|11064.9|11048.9|0
1671483300000|2022-12-19 20:55:00|11080.7|11064.7|11095.1|11079.1|11108.2|11092.2|11078.7|11062.7|0
1671483600000|2022-12-19 21:00:00|11092.7|11076.7|11091.5|11075.5|11101.2|11085.2|11091.1|11075.1|0
1671483900000|2022-12-19 21:05:00|11091.1|11075.1|11097.1|11081.1|11097.1|11081.1|11089.2|11073.2|0
1671484200000|2022-12-19 21:10:00|11097.7|11081.7|11088.4|11072.4|11100.1|11084.1|11087.1|11071.1|0
1671484500000|2022-12-19 21:15:00|11087.7|11071.7|11085.9|11069.9|11090.7|11074.7|11085.6|11069.6|0
1671484800000|2022-12-19 21:20:00|11086|11070|11085.9|11069.9|11087.7|11071.7|11085.5|11069.5|0
1671485100000|2022-12-19 21:25:00|11085.7|11069.7|11085|11069|11086.6|11070.6|11084|11068|0
1671485400000|2022-12-19 21:30:00|11085.1|11069.1|11087.9|11071.9|11088.5|11072.5|11084.6|11068.6|0
1671485700000|2022-12-19 21:35:00|11088.1|11072.1|11087.5|11071.5|11089|11073|11083.4|11067.4|0
1671486000000|2022-12-19 21:40:00|11087.6|11071.6|11085.9|11069.9|11091.2|11075.2|11083.5|11067.5|0
1671486300000|2022-12-19 21:45:00|11085.7|11069.7|11084.5|11068.5|11086.7|11070.7|11082.4|11066.4|0
1671486600000|2022-12-19 21:50:00|11084.4|11068.4|11086|11070|11087.4|11071.4|11084|11068|0
1671486900000|2022-12-19 21:55:00|11085.9|11069.9|11089.5|11073.5|11089.6|11073.6|11084.5|11068.5|0
1671487200000|2022-12-19 22:00:00|11089.8|11073.8|11086.6|11070.6|11090.7|11074.7|11086.4|11070.4|0
1671487500000|2022-12-19 22:05:00|11086.7|11070.7|11086.2|11070.2|11086.7|11070.7|11085.8|11069.8|0
1671487800000|2022-12-19 22:10:00|11086.3|11070.3|11086|11070|11086.3|11070.3|11085.9|11069.9|0
1671488100000|2022-12-19 22:15:00|11086.1|11070.1|11085.2|11069.2|11086.1|11070.1|11085.2|11069.2|0
1671488400000|2022-12-19 22:20:00|11085.3|11069.3|11085.1|11069.1|11085.4|11069.4|11085.1|11069.1|0
1671488700000|2022-12-19 22:25:00|11085.2|11069.2|11085.4|11069.4|11085.4|11069.4|11085.2|11069.2|0
1671489000000|2022-12-19 22:30:00|11085.3|11069.3|11085.1|11069.1|11085.5|11069.5|11084.9|11068.9|0
1671489300000|2022-12-19 22:35:00|11084.9|11068.9|11085.8|11069.8|11085.9|11069.9|11084.8|11068.8|0
1671489600000|2022-12-19 22:40:00|11085.9|11069.9|11087|11071|11087.4|11071.4|11085.2|11069.2|0
1671489900000|2022-12-19 22:45:00|11086.9|11070.9|11087.1|11071.1|11087.1|11071.1|11086.8|11070.8|0
1671490200000|2022-12-19 22:50:00|11087.5|11071.5|11087.3|11071.3|11087.6|11071.6|11086.9|11070.9|0
1671490500000|2022-12-19 22:55:00|11087.4|11071.4|11088.1|11072.1|11088.2|11072.2|11087|11071|0
1671490800000|2022-12-19 23:00:00|11089.2|11073.2|11099.7|11083.7|11100.6|11084.6|11089.2|11073.2|0
1671491100000|2022-12-19 23:05:00|11099.5|11083.5|11098.5|11082.5|11101.1|11085.1|11094.6|11078.6|0
1671491400000|2022-12-19 23:10:00|11100|11084|11100.9|11084.9|11103.2|11087.2|11098.4|11082.4|0
1671491700000|2022-12-19 23:15:00|11100.4|11084.4|11108|11092|11109.2|11093.2|11100|11084|0
1671492000000|2022-12-19 23:20:00|11108.1|11092.1|11111.5|11095.5|11112.9|11096.9|11108.1|11092.1|0
1671492300000|2022-12-19 23:25:00|11111.6|11095.6|11111.7|11095.7|11113.6|11097.6|11110.5|11094.5|0
1671492600000|2022-12-19 23:30:00|11111.9|11095.9|11114.4|11098.4|11114.7|11098.7|11111.2|11095.2|0
1671492900000|2022-12-19 23:35:00|11114.5|11098.5|11115.2|11099.2|11117.2|11101.2|11111.4|11095.4|0
1671493200000|2022-12-19 23:40:00|11115.4|11099.4|11115.5|11099.5|11116.1|11100.1|11113.1|11097.1|0
1671493500000|2022-12-19 23:45:00|11115.9|11099.9|11123.7|11107.7|11124.5|11108.5|11115.7|11099.7|0
1671493800000|2022-12-19 23:50:00|11123.9|11107.9|11120.9|11104.9|11124.2|11108.2|11119.5|11103.5|0
1671494100000|2022-12-19 23:55:00|11120.7|11104.7|11118|11102|11121.2|11105.2|11115.4|11099.4|0
1671494400000|2022-12-20 00:00:00|11117.1|11101.1|11114.6|11098.6|11117.7|11101.7|11112.2|11096.2|0
1671494700000|2022-12-20 00:05:00|11114.4|11098.4|11116.4|11100.4|11117.2|11101.2|11111.5|11095.5|0
1671495000000|2022-12-20 00:10:00|11116.5|11100.5|11112.2|11096.2|11118.7|11102.7|11111.1|11095.1|0
1671495300000|2022-12-20 00:15:00|11112|11096|11116.1|11100.1|11116.4|11100.4|11111.7|11095.7|0
1671495600000|2022-12-20 00:20:00|11116.2|11100.2|11118.2|11102.2|11120.5|11104.5|11116.2|11100.2|0
1671495900000|2022-12-20 00:25:00|11118.6|11102.6|11115.1|11099.1|11119|11103|11114|11098|0
1671496200000|2022-12-20 00:30:00|11115.2|11099.2|11114.2|11098.2|11118.9|11102.9|11113.4|11097.4|0
1671496500000|2022-12-20 00:35:00|11114.1|11098.1|11113.9|11097.9|11116.5|11100.5|11113.2|11097.2|0
1671496800000|2022-12-20 00:40:00|11113.6|11097.6|11115.2|11099.2|11115.5|11099.5|11112.6|11096.6|0
1671497100000|2022-12-20 00:45:00|11115.5|11099.5|11116.2|11100.2|11117.5|11101.5|11114.7|11098.7|0
1671497400000|2022-12-20 00:50:00|11116|11100|11122.2|11106.2|11123|11107|11113.6|11097.6|0
1671497700000|2022-12-20 00:55:00|11122.7|11106.7|11123.5|11107.5|11126.1|11110.1|11120.7|11104.7|0
1671498000000|2022-12-20 01:00:00|11123.6|11107.6|11124.4|11108.4|11127|11111|11121.4|11105.4|0
1671498300000|2022-12-20 01:05:00|11124.2|11108.2|11123.7|11107.7|11126.2|11110.2|11122.2|11106.2|0
1671498600000|2022-12-20 01:10:00|11124|11108|11124.9|11108.9|11126.2|11110.2|11121.7|11105.7|0
1671498900000|2022-12-20 01:15:00|11125.2|11109.2|11126.6|11110.6|11128.4|11112.4|11122.9|11106.9|0
1671499200000|2022-12-20 01:20:00|11126.4|11110.4|11127.9|11111.9|11130.6|11114.6|11125.1|11109.1|0
1671499500000|2022-12-20 01:25:00|11128.7|11112.7|11128.6|11112.6|11129.6|11113.6|11127.1|11111.1|0
1671499800000|2022-12-20 01:30:00|11128.9|11112.9|11129.5|11113.5|11132|11116|11126.6|11110.6|0
1671500100000|2022-12-20 01:35:00|11129.2|11113.2|11121.6|11105.6|11130.5|11114.5|11121|11105|0
1671500400000|2022-12-20 01:40:00|11121.9|11105.9|11121.4|11105.4|11123|11107|11118.7|11102.7|0
1671500700000|2022-12-20 01:45:00|11121.2|11105.2|11117.9|11101.9|11121.9|11105.9|11116.9|11100.9|0
1671501000000|2022-12-20 01:50:00|11117.7|11101.7|11121.6|11105.6|11123.9|11107.9|11117.7|11101.7|0
1671501300000|2022-12-20 01:55:00|11121.9|11105.9|11128.1|11112.1|11128.7|11112.7|11121.4|11105.4|0
1671501600000|2022-12-20 02:00:00|11128|11112|11129.9|11113.9|11131.2|11115.2|11126.7|11110.7|0
1671501900000|2022-12-20 02:05:00|11129.7|11113.7|11126.7|11110.7|11130.1|11114.1|11123.2|11107.2|0
1671502200000|2022-12-20 02:10:00|11126.9|11110.9|11121.9|11105.9|11127|11111|11120|11104|0
1671502500000|2022-12-20 02:15:00|11122|11106|11122.1|11106.1|11125|11109|11120.7|11104.7|0
1671502800000|2022-12-20 02:20:00|11122|11106|11124.4|11108.4|11126.6|11110.6|11120.7|11104.7|0
1671503100000|2022-12-20 02:25:00|11124.2|11108.2|11115.6|11099.6|11124.2|11108.2|11115|11099|0
1671503400000|2022-12-20 02:30:00|11115.7|11099.7|11115.2|11099.2|11118|11102|11112.6|11096.6|0
1671503700000|2022-12-20 02:35:00|11115.4|11099.4|11118.6|11102.6|11120|11104|11113.5|11097.5|0
1671504000000|2022-12-20 02:40:00|11118.5|11102.5|11114.6|11098.6|11118.7|11102.7|11114.5|11098.5|0
1671504300000|2022-12-20 02:45:00|11114.9|11098.9|11120.1|11104.1|11121.1|11105.1|11114.6|11098.6|0
1671504600000|2022-12-20 02:50:00|11120|11104|11115|11099|11121|11105|11114.7|11098.7|0
1671504900000|2022-12-20 02:55:00|11115.1|11099.1|11119.5|11103.5|11119.5|11103.5|11114.9|11098.9|0
1671505200000|2022-12-20 03:00:00|11120.2|11104.2|11095|11079|11122.5|11106.5|11081.7|11065.7|0
1671505500000|2022-12-20 03:05:00|11095.6|11079.6|11042.6|11026.6|11095.6|11079.6|11041.5|11025.5|0
1671505800000|2022-12-20 03:10:00|11043.2|11027.2|11020.7|11004.7|11050.4|11034.4|11012.5|10996.5|0
1671506100000|2022-12-20 03:15:00|11021.5|11005.5|11007.5|10991.5|11035.1|11019.1|10999.1|10983.1|0
1671506400000|2022-12-20 03:20:00|11005.7|10989.7|11019.5|11003.5|11025.1|11009.1|11005|10989|0
1671506700000|2022-12-20 03:25:00|11020.1|11004.1|11017|11001|11022.1|11006.1|11008.1|10992.1|0
1671507000000|2022-12-20 03:30:00|11019.4|11003.4|11009|10993|11021.5|11005.5|11002|10986|0
1671507300000|2022-12-20 03:35:00|11008.5|10992.5|11018.1|11002.1|11028.5|11012.5|11007.7|10991.7|0
1671507600000|2022-12-20 03:40:00|11018.2|11002.2|10991.1|10975.1|11022.6|11006.6|10991.1|10975.1|0
1671507900000|2022-12-20 03:45:00|10985.9|10969.9|10989.9|10973.9|10995.1|10979.1|10982.1|10966.1|0
1671508200000|2022-12-20 03:50:00|10990.1|10974.1|10998.7|10982.7|11006.2|10990.2|10988.7|10972.7|0
1671508500000|2022-12-20 03:55:00|10998.9|10982.9|10993.1|10977.1|11002.6|10986.6|10989.6|10973.6|0
1671508800000|2022-12-20 04:00:00|10991.9|10975.9|10976.6|10960.6|10998.5|10982.5|10973.9|10957.9|0
1671509100000|2022-12-20 04:05:00|10977.4|10961.4|10975.2|10959.2|10977.7|10961.7|10957.9|10941.9|0
1671509400000|2022-12-20 04:10:00|10976.6|10960.6|10983.6|10967.6|10987.1|10971.1|10976|10960|0
1671509700000|2022-12-20 04:15:00|10984.1|10968.1|10975.6|10959.6|10985|10969|10969.1|10953.1|0
1671510000000|2022-12-20 04:20:00|10975.2|10959.2|10969.5|10953.5|10983.1|10967.1|10968.9|10952.9|0
1671510300000|2022-12-20 04:25:00|10970|10954|10972|10956|10979.9|10963.9|10968.6|10952.6|0
1671510600000|2022-12-20 04:30:00|10972.1|10956.1|10978.7|10962.7|10980.9|10964.9|10965.2|10949.2|0
1671510900000|2022-12-20 04:35:00|10978|10962|10979.1|10963.1|10983.6|10967.6|10976.2|10960.2|0
1671511200000|2022-12-20 04:40:00|10979|10963|10978.7|10962.7|10982.6|10966.6|10974.6|10958.6|0
1671511500000|2022-12-20 04:45:00|10979.4|10963.4|10976.4|10960.4|10981.6|10965.6|10971.9|10955.9|0
1671511800000|2022-12-20 04:50:00|10976.2|10960.2|10980.1|10964.1|10980.4|10964.4|10975.5|10959.5|0
1671512100000|2022-12-20 04:55:00|10980.4|10964.4|10982.1|10966.1|10983.1|10967.1|10977.9|10961.9|0
1671512400000|2022-12-20 05:00:00|10983|10967|10981.5|10965.5|10983.5|10967.5|10979.5|10963.5|0
1671512700000|2022-12-20 05:05:00|10981.6|10965.6|10987.1|10971.1|10991.6|10975.6|10977.7|10961.7|0
1671513000000|2022-12-20 05:10:00|10987.2|10971.2|10985|10969|10988.7|10972.7|10984.5|10968.5|0
1671513300000|2022-12-20 05:15:00|10984.9|10968.9|10977.1|10961.1|10986|10970|10975.2|10959.2|0
1671513600000|2022-12-20 05:20:00|10977.2|10961.2|10967.4|10951.4|10977.2|10961.2|10961.1|10945.1|0
1671513900000|2022-12-20 05:25:00|10967.7|10951.7|10962|10946|10970|10954|10960.1|10944.1|0
1671514200000|2022-12-20 05:30:00|10961.4|10945.4|10953.2|10937.2|10961.9|10945.9|10951.6|10935.6|0
1671514500000|2022-12-20 05:35:00|10953.5|10937.5|10952.5|10936.5|10954.7|10938.7|10948.7|10932.7|0
1671514800000|2022-12-20 05:40:00|10952.2|10936.2|10959.9|10943.9|10960|10944|10951.6|10935.6|0
1671515100000|2022-12-20 05:45:00|10959.7|10943.7|10967.7|10951.7|10968.5|10952.5|10957.2|10941.2|0
1671515400000|2022-12-20 05:50:00|10967.2|10951.2|10973.9|10957.9|10977.1|10961.1|10966.4|10950.4|0
1671515700000|2022-12-20 05:55:00|10974.1|10958.1|10977.9|10961.9|10978.9|10962.9|10962.9|10946.9|0
1671516000000|2022-12-20 06:00:00|10977.6|10961.6|10974.6|10958.6|10978|10962|10971.5|10955.5|0
1671516300000|2022-12-20 06:05:00|10974.4|10958.4|10979.6|10963.6|10981.9|10965.9|10973.9|10957.9|0
1671516600000|2022-12-20 06:10:00|10979.7|10963.7|10976.1|10960.1|10980.6|10964.6|10976|10960|0
1671516900000|2022-12-20 06:15:00|10976.6|10960.6|10975.6|10959.6|10978.7|10962.7|10972.2|10956.2|0
1671517200000|2022-12-20 06:20:00|10976|10960|10978|10962|10978.1|10962.1|10970.9|10954.9|0
1671517500000|2022-12-20 06:25:00|10977.6|10961.6|10979.5|10963.5|10981.7|10965.7|10975.9|10959.9|0
1671517800000|2022-12-20 06:30:00|10979.9|10963.9|10979.6|10963.6|10986|10970|10977.9|10961.9|0
1671518100000|2022-12-20 06:35:00|10979.7|10963.7|10988.7|10972.7|10993.7|10977.7|10979.7|10963.7|0
1671518400000|2022-12-20 06:40:00|10988.6|10972.6|10994.6|10978.6|10994.7|10978.7|10986.6|10970.6|0
1671518700000|2022-12-20 06:45:00|10994.7|10978.7|10997.4|10981.4|10999.4|10983.4|10991|10975|0
1671519000000|2022-12-20 06:50:00|10997.1|10981.1|11003.2|10987.2|11003.4|10987.4|10997.1|10981.1|0
1671519300000|2022-12-20 06:55:00|11003.6|10987.6|10997|10981|11005.1|10989.1|10996.1|10980.1|0
1671519600000|2022-12-20 07:00:00|10997.2|10981.2|11011.1|10995.1|11015.4|10999.4|10997.2|10981.2|0
1671519900000|2022-12-20 07:05:00|11011.4|10995.4|11012.9|10996.9|11018|11002|11011.1|10995.1|0
1671520200000|2022-12-20 07:10:00|11012.4|10996.4|11013.1|10997.1|11019.1|11003.1|11010.5|10994.5|0
1671520500000|2022-12-20 07:15:00|11013.6|10997.6|11013.4|10997.4|11017.5|11001.5|11011.2|10995.2|0
1671520800000|2022-12-20 07:20:00|11013.5|10997.5|11005.7|10989.7|11014.7|10998.7|11005.7|10989.7|0
1671521100000|2022-12-20 07:25:00|11005.9|10989.9|11009.4|10993.4|11014.2|10998.2|11005.7|10989.7|0
1671521400000|2022-12-20 07:30:00|11009.1|10993.1|11015.9|10999.9|11015.9|10999.9|11005.1|10989.1|0
1671521700000|2022-12-20 07:35:00|11015.6|10999.6|10993.7|10977.7|11016|11000|10993.6|10977.6|0
1671522000000|2022-12-20 07:40:00|10993.9|10977.9|10991.1|10975.1|10999|10983|10990|10974|0
1671522300000|2022-12-20 07:45:00|10991.2|10975.2|11000.4|10984.4|11003.9|10987.9|10985.7|10969.7|0
1671522600000|2022-12-20 07:50:00|11000.5|10984.5|11007.9|10991.9|11009.4|10993.4|11000.1|10984.1|0
1671522900000|2022-12-20 07:55:00|11008.5|10992.5|10999|10983|11009.2|10993.2|10996.1|10980.1|0
1671523200000|2022-12-20 08:00:00|10997.1|10981.1|10993.6|10977.6|11011.6|10995.6|10991.6|10975.6|0
1671523500000|2022-12-20 08:05:00|10991.9|10975.9|11004.9|10988.9|11005.5|10989.5|10980.4|10964.4|0
1671523800000|2022-12-20 08:10:00|11003.9|10987.9|11020.4|11004.4|11020.4|11004.4|11003.6|10987.6|0
1671524100000|2022-12-20 08:15:00|11019.6|11003.6|11001.9|10985.9|11022.6|11006.6|11000.6|10984.6|0
1671524400000|2022-12-20 08:20:00|11001.1|10985.1|10998|10982|11008.2|10992.2|10996.4|10980.4|0
1671524700000|2022-12-20 08:25:00|10998.6|10982.6|11000.6|10984.6|11004.9|10988.9|10993.7|10977.7|0
1671525000000|2022-12-20 08:30:00|11000.4|10984.4|10982|10966|11000.4|10984.4|10980.5|10964.5|0
1671525300000|2022-12-20 08:35:00|10982.2|10966.2|10985.9|10969.9|10997.5|10981.5|10977.9|10961.9|0
1671525600000|2022-12-20 08:40:00|10985.6|10969.6|11011|10995|11013.1|10997.1|10985.6|10969.6|0
1671525900000|2022-12-20 08:45:00|11010.6|10994.6|11044.6|11028.6|11045.5|11029.5|11010.4|10994.4|0
1671526200000|2022-12-20 08:50:00|11044.2|11028.2|11060.6|11044.6|11068.9|11052.9|11041.6|11025.6|0
1671526500000|2022-12-20 08:55:00|11062.4|11046.4|11067.6|11051.6|11073.4|11057.4|11057.4|11041.4|0
1671526800000|2022-12-20 09:00:00|11067.7|11051.7|11060.6|11044.6|11076.5|11060.5|11059.4|11043.4|0
1671527100000|2022-12-20 09:05:00|11060.5|11044.5|11052.4|11036.4|11071.4|11055.4|11052.1|11036.1|0
1671527400000|2022-12-20 09:10:00|11052.2|11036.2|11063.4|11047.4|11068.1|11052.1|11052.2|11036.2|0
1671527700000|2022-12-20 09:15:00|11063.9|11047.9|11051.2|11035.2|11065.9|11049.9|11048.1|11032.1|0
1671528000000|2022-12-20 09:20:00|11051.5|11035.5|11057.4|11041.4|11061.2|11045.2|11050.6|11034.6|0
1671528300000|2022-12-20 09:25:00|11058.5|11042.5|11065.4|11049.4|11067.1|11051.1|11053|11037|0
1671528600000|2022-12-20 09:30:00|11065.5|11049.5|11076.9|11060.9|11084|11068|11065.5|11049.5|0
1671528900000|2022-12-20 09:35:00|11077.1|11061.1|11073.9|11057.9|11077.1|11061.1|11066|11050|0
1671529200000|2022-12-20 09:40:00|11074.2|11058.2|11073.4|11057.4|11078.1|11062.1|11069.6|11053.6|0
1671529500000|2022-12-20 09:45:00|11073.5|11057.5|11056.1|11040.1|11079.9|11063.9|11052.7|11036.7|0
1671529800000|2022-12-20 09:50:00|11056.5|11040.5|11060.9|11044.9|11062.1|11046.1|11052.6|11036.6|0
1671530100000|2022-12-20 09:55:00|11061|11045|11070.5|11054.5|11070.9|11054.9|11057.6|11041.6|0
1671530400000|2022-12-20 10:00:00|11070|11054|11071.9|11055.9|11079.2|11063.2|11068|11052|0
1671530700000|2022-12-20 10:05:00|11071.1|11055.1|11067.4|11051.4|11074.6|11058.6|11065.5|11049.5|0
1671531000000|2022-12-20 10:10:00|11067.1|11051.1|11065.1|11049.1|11070|11054|11064.4|11048.4|0
1671531300000|2022-12-20 10:15:00|11065|11049|11064.5|11048.5|11065|11049|11056.6|11040.6|0
1671531600000|2022-12-20 10:20:00|11064.4|11048.4|11075.1|11059.1|11075.2|11059.2|11063.4|11047.4|0
1671531900000|2022-12-20 10:25:00|11074.9|11058.9|11075.5|11059.5|11077.6|11061.6|11069.7|11053.7|0
1671532200000|2022-12-20 10:30:00|11074.9|11058.9|11067.5|11051.5|11077.5|11061.5|11062.9|11046.9|0
1671532500000|2022-12-20 10:35:00|11067.4|11051.4|11055.2|11039.2|11067.6|11051.6|11052.9|11036.9|0
1671532800000|2022-12-20 10:40:00|11055|11039|11052.1|11036.1|11058.9|11042.9|11050.1|11034.1|0
1671533100000|2022-12-20 10:45:00|11051.7|11035.7|11060.5|11044.5|11061.5|11045.5|11049.5|11033.5|0
1671533400000|2022-12-20 10:50:00|11060.6|11044.6|11070.5|11054.5|11073|11057|11060.5|11044.5|0
1671533700000|2022-12-20 10:55:00|11071.6|11055.6|11065.7|11049.7|11071.9|11055.9|11065.5|11049.5|0
1671534000000|2022-12-20 11:00:00|11065.9|11049.9|11069.5|11053.5|11079.6|11063.6|11065.5|11049.5|0
1671534300000|2022-12-20 11:05:00|11069.1|11053.1|11069.1|11053.1|11069.7|11053.7|11062.7|11046.7|0
1671534600000|2022-12-20 11:10:00|11070.9|11054.9|11078.5|11062.5|11081.7|11065.7|11070.5|11054.5|0
1671534900000|2022-12-20 11:15:00|11078.4|11062.4|11086.1|11070.1|11087.1|11071.1|11073.1|11057.1|0
1671535200000|2022-12-20 11:20:00|11085.1|11069.1|11091.2|11075.2|11091.5|11075.5|11083.1|11067.1|0
1671535500000|2022-12-20 11:25:00|11090.9|11074.9|11088.2|11072.2|11091.6|11075.6|11082.2|11066.2|0
1671535800000|2022-12-20 11:30:00|11087.9|11071.9|11084.1|11068.1|11089.6|11073.6|11081.2|11065.2|0
1671536100000|2022-12-20 11:35:00|11084|11068|11071.6|11055.6|11084.2|11068.2|11071.4|11055.4|0
1671536400000|2022-12-20 11:40:00|11071.7|11055.7|11083.4|11067.4|11087.1|11071.1|11071.6|11055.6|0
1671536700000|2022-12-20 11:45:00|11082.7|11066.7|11078.9|11062.9|11082.7|11066.7|11075.5|11059.5|0
1671537000000|2022-12-20 11:50:00|11079.5|11063.5|11062.6|11046.6|11079.5|11063.5|11062.6|11046.6|0
1671537300000|2022-12-20 11:55:00|11062.5|11046.5|11070.7|11054.7|11070.7|11054.7|11062|11046|0
1671537600000|2022-12-20 12:00:00|11070.9|11054.9|11066.4|11050.4|11083.2|11067.2|11065.5|11049.5|0
1671537900000|2022-12-20 12:05:00|11066.6|11050.6|11076.9|11060.9|11080|11064|11063.4|11047.4|0
1671538200000|2022-12-20 12:10:00|11075.5|11059.5|11075.1|11059.1|11078.4|11062.4|11069.9|11053.9|0
1671538500000|2022-12-20 12:15:00|11074.9|11058.9|11075.1|11059.1|11080|11064|11070.4|11054.4|0
1671538800000|2022-12-20 12:20:00|11075|11059|11077.1|11061.1|11082.9|11066.9|11074.6|11058.6|0
1671539100000|2022-12-20 12:25:00|11077.9|11061.9|11074.6|11058.6|11079|11063|11071.4|11055.4|0
1671539400000|2022-12-20 12:30:00|11074.2|11058.2|11064.4|11048.4|11075.2|11059.2|11063.5|11047.5|0
1671539700000|2022-12-20 12:35:00|11063.9|11047.9|11055.6|11039.6|11063.9|11047.9|11054|11038|0
1671540000000|2022-12-20 12:40:00|11055.2|11039.2|11057.1|11041.1|11065.9|11049.9|11055.2|11039.2|0
1671540300000|2022-12-20 12:45:00|11057.4|11041.4|11048.6|11032.6|11057.9|11041.9|11046.5|11030.5|0
1671540600000|2022-12-20 12:50:00|11048.2|11032.2|11048.1|11032.1|11054.9|11038.9|11044.2|11028.2|0
1671540900000|2022-12-20 12:55:00|11048.7|11032.7|11027|11011|11048.7|11032.7|11026.2|11010.2|0
1671541200000|2022-12-20 13:00:00|11028.7|11012.7|11030.1|11014.1|11036|11020|11027.9|11011.9|0
1671541500000|2022-12-20 13:05:00|11030.4|11014.4|11034.6|11018.6|11037.5|11021.5|11029.9|11013.9|0
1671541800000|2022-12-20 13:10:00|11033.9|11017.9|11044.9|11028.9|11045.4|11029.4|11031.1|11015.1|0
1671542100000|2022-12-20 13:15:00|11045|11029|11040.6|11024.6|11046.7|11030.7|11039.5|11023.5|0
1671542400000|2022-12-20 13:20:00|11040.9|11024.9|11038.5|11022.5|11043.4|11027.4|11032.6|11016.6|0
1671542700000|2022-12-20 13:25:00|11038|11022|11035.9|11019.9|11041.2|11025.2|11031.7|11015.7|0
1671543000000|2022-12-20 13:30:00|11038.1|11022.1|11049.4|11033.4|11050.2|11034.2|11027.9|11011.9|0
1671543300000|2022-12-20 13:35:00|11049.2|11033.2|11061|11045|11064.4|11048.4|11045.1|11029.1|0
1671543600000|2022-12-20 13:40:00|11060.9|11044.9|11057.2|11041.2|11063.7|11047.7|11056|11040|0
1671543900000|2022-12-20 13:45:00|11057.1|11041.1|11054|11038|11060.1|11044.1|11049.2|11033.2|0
1671544200000|2022-12-20 13:50:00|11053.5|11037.5|11046.2|11030.2|11054.7|11038.7|11046.2|11030.2|0
1671544500000|2022-12-20 13:55:00|11046.5|11030.5|11042.2|11026.2|11054.2|11038.2|11042.1|11026.1|0
1671544800000|2022-12-20 14:00:00|11042.6|11026.6|11036.9|11020.9|11043|11027|11033.2|11017.2|0
1671545100000|2022-12-20 14:05:00|11037|11021|11039.2|11023.2|11040|11024|11035.7|11019.7|0
1671545400000|2022-12-20 14:10:00|11039.6|11023.6|11031.6|11015.6|11039.6|11023.6|11022.7|11006.7|0
1671545700000|2022-12-20 14:15:00|11031.7|11015.7|11035.4|11019.4|11041|11025|11028.1|11012.1|0
1671546000000|2022-12-20 14:20:00|11035.2|11019.2|11028.1|11012.1|11038.2|11022.2|11023.9|11007.9|0
1671546300000|2022-12-20 14:25:00|11028.7|11012.7|11038|11022|11041.5|11025.5|11023|11007|0
1671546600000|2022-12-20 14:30:00|11038.1|11022.1|11035|11019|11054.7|11038.7|11011.5|10995.5|0
1671546900000|2022-12-20 14:35:00|11033.2|11017.2|11043.5|11027.5|11054.4|11038.4|11015.2|10999.2|0
1671547200000|2022-12-20 14:40:00|11044.5|11028.5|10988.6|10972.6|11051.2|11035.2|10988.6|10972.6|0
1671547500000|2022-12-20 14:45:00|10988.7|10972.7|10997.7|10981.7|10997.7|10981.7|10971.2|10955.2|0
1671547800000|2022-12-20 14:50:00|10998.4|10982.4|11010.5|10994.5|11018.5|11002.5|10977.4|10961.4|0
1671548100000|2022-12-20 14:55:00|11011.5|10995.5|11072.2|11056.2|11081.5|11065.5|11008.7|10992.7|0
1671548400000|2022-12-20 15:00:00|11075.2|11059.2|11083.7|11067.7|11095.5|11079.5|11069.5|11053.5|0
1671548700000|2022-12-20 15:05:00|11083.6|11067.6|11072.7|11056.7|11108.1|11092.1|11072.7|11056.7|0
1671549000000|2022-12-20 15:10:00|11075.6|11059.6|11085.9|11069.9|11098.9|11082.9|11066.2|11050.2|0
1671549300000|2022-12-20 15:15:00|11083.7|11067.7|11084.4|11068.4|11092.9|11076.9|11076.1|11060.1|0
1671549600000|2022-12-20 15:20:00|11085.6|11069.6|11113.4|11097.4|11124.9|11108.9|11080.6|11064.6|0
1671549900000|2022-12-20 15:25:00|11115.4|11099.4|11117.8|11101.8|11122.4|11106.4|11099.7|11083.7|0
1671550200000|2022-12-20 15:30:00|11119.2|11103.2|11133.1|11117.1|11152.4|11136.4|11119.2|11103.2|0
1671550500000|2022-12-20 15:35:00|11132.4|11116.4|11135.4|11119.4|11148.7|11132.7|11129.2|11113.2|0
1671550800000|2022-12-20 15:40:00|11134.7|11118.7|11129.7|11113.7|11140.2|11124.2|11115.7|11099.7|0
1671551100000|2022-12-20 15:45:00|11129.4|11113.4|11129.4|11113.4|11134.8|11118.8|11108.9|11092.9|0
1671551400000|2022-12-20 15:50:00|11127.7|11111.7|11125.4|11109.4|11133.3|11117.3|11112.7|11096.7|0
1671551700000|2022-12-20 15:55:00|11126.2|11110.2|11098.9|11082.9|11132.2|11116.2|11097.3|11081.3|0
1671552000000|2022-12-20 16:00:00|11099.2|11083.2|11109.7|11093.7|11118.4|11102.4|11089.7|11073.7|0
1671552300000|2022-12-20 16:05:00|11110.7|11094.7|11087.9|11071.9|11111.1|11095.1|11087.9|11071.9|0
1671552600000|2022-12-20 16:10:00|11087.7|11071.7|11070.4|11054.4|11092.4|11076.4|11059.2|11043.2|0
1671552900000|2022-12-20 16:15:00|11069.7|11053.7|11034.6|11018.6|11071.9|11055.9|11022.1|11006.1|0
1671553200000|2022-12-20 16:20:00|11033.7|11017.7|11033.4|11017.4|11038.2|11022.2|11020.2|11004.2|0
1671553500000|2022-12-20 16:25:00|11031.4|11015.4|11019.9|11003.9|11036.2|11020.2|11008.9|10992.9|0
1671553800000|2022-12-20 16:30:00|11020.7|11004.7|11037.9|11021.9|11040.8|11024.8|11017.2|11001.2|0
1671554100000|2022-12-20 16:35:00|11040.9|11024.9|11034.4|11018.4|11043.2|11027.2|11024.9|11008.9|0
1671554400000|2022-12-20 16:40:00|11034.7|11018.7|11047.4|11031.4|11048.9|11032.9|11025.2|11009.2|0
1671554700000|2022-12-20 16:45:00|11048.2|11032.2|11057.1|11041.1|11057.1|11041.1|11035.8|11019.8|0
1671555000000|2022-12-20 16:50:00|11056.9|11040.9|11060.9|11044.9|11062.3|11046.3|11045.4|11029.4|0
1671555300000|2022-12-20 16:55:00|11060.7|11044.7|11081.7|11065.7|11084.7|11068.7|11050.9|11034.9|0
1671555600000|2022-12-20 17:00:00|11082.9|11066.9|11086.6|11070.6|11095.7|11079.7|11078.2|11062.2|0
1671555900000|2022-12-20 17:05:00|11088.7|11072.7|11104.1|11088.1|11112.4|11096.4|11084.2|11068.2|0
1671556200000|2022-12-20 17:10:00|11104.7|11088.7|11094.2|11078.2|11116.9|11100.9|11088.8|11072.8|0
1671556500000|2022-12-20 17:15:00|11095.2|11079.2|11090.4|11074.4|11100.2|11084.2|11089.6|11073.6|0
1671556800000|2022-12-20 17:20:00|11091.4|11075.4|11104.7|11088.7|11106.7|11090.7|11089.2|11073.2|0
1671557100000|2022-12-20 17:25:00|11104.4|11088.4|11088.2|11072.2|11108.7|11092.7|11088.2|11072.2|0
1671557400000|2022-12-20 17:30:00|11087.7|11071.7|11065.4|11049.4|11090.7|11074.7|11065.4|11049.4|0
1671557700000|2022-12-20 17:35:00|11065.2|11049.2|11069.2|11053.2|11069.9|11053.9|11060.7|11044.7|0
1671558000000|2022-12-20 17:40:00|11068.3|11052.3|11069.9|11053.9|11087.3|11071.3|11068.2|11052.2|0
1671558300000|2022-12-20 17:45:00|11070.2|11054.2|11086.4|11070.4|11090.7|11074.7|11066.7|11050.7|0
1671558600000|2022-12-20 17:50:00|11087.2|11071.2|11089.2|11073.2|11090.9|11074.9|11081.4|11065.4|0
1671558900000|2022-12-20 17:55:00|11088.9|11072.9|11099.4|11083.4|11099.9|11083.9|11085.2|11069.2|0
1671559200000|2022-12-20 18:00:00|11099.8|11083.8|11104.7|11088.7|11111.8|11095.8|11097.4|11081.4|0
1671559500000|2022-12-20 18:05:00|11104.8|11088.8|11091.7|11075.7|11106.9|11090.9|11086.7|11070.7|0
1671559800000|2022-12-20 18:10:00|11091.2|11075.2|11080.7|11064.7|11093|11077|11071.9|11055.9|0
1671560100000|2022-12-20 18:15:00|11080.5|11064.5|11079.7|11063.7|11097.8|11081.8|11077.7|11061.7|0
1671560400000|2022-12-20 18:20:00|11078.8|11062.8|11087.4|11071.4|11094|11078|11070.4|11054.4|0
1671560700000|2022-12-20 18:25:00|11088.2|11072.2|11104.4|11088.4|11110.4|11094.4|11088.2|11072.2|0
1671561000000|2022-12-20 18:30:00|11104.3|11088.3|11114.4|11098.4|11121.5|11105.5|11103.5|11087.5|0
1671561300000|2022-12-20 18:35:00|11115.5|11099.5|11127.2|11111.2|11133.2|11117.2|11113.8|11097.8|0
1671561600000|2022-12-20 18:40:00|11128.2|11112.2|11115.4|11099.4|11132.4|11116.4|11109.2|11093.2|0
1671561900000|2022-12-20 18:45:00|11116.9|11100.9|11107.4|11091.4|11119.3|11103.3|11102.5|11086.5|0
1671562200000|2022-12-20 18:50:00|11109.2|11093.2|11101.4|11085.4|11109.9|11093.9|11100.3|11084.3|0
1671562500000|2022-12-20 18:55:00|11101.7|11085.7|11094.5|11078.5|11105.7|11089.7|11090.4|11074.4|0
1671562800000|2022-12-20 19:00:00|11095.3|11079.3|11108.2|11092.2|11112.4|11096.4|11088.7|11072.7|0
1671563100000|2022-12-20 19:05:00|11107.4|11091.4|11106.7|11090.7|11117.4|11101.4|11099.9|11083.9|0
1671563400000|2022-12-20 19:10:00|11108.2|11092.2|11118.4|11102.4|11121.9|11105.9|11107.2|11091.2|0
1671563700000|2022-12-20 19:15:00|11118.2|11102.2|11107.4|11091.4|11121.3|11105.3|11104|11088|0
1671564000000|2022-12-20 19:20:00|11107.2|11091.2|11094.2|11078.2|11108.4|11092.4|11093.4|11077.4|0
1671564300000|2022-12-20 19:25:00|11094.4|11078.4|11098.7|11082.7|11102.2|11086.2|11090.9|11074.9|0
1671564600000|2022-12-20 19:30:00|11099.2|11083.2|11101.9|11085.9|11104.7|11088.7|11093|11077|0
1671564900000|2022-12-20 19:35:00|11102.3|11086.3|11092|11076|11102.3|11086.3|11084.7|11068.7|0
1671565200000|2022-12-20 19:40:00|11092.2|11076.2|11081.3|11065.3|11096.9|11080.9|11074.7|11058.7|0
1671565500000|2022-12-20 19:45:00|11083.7|11067.7|11079.4|11063.4|11089.9|11073.9|11077.2|11061.2|0
1671565800000|2022-12-20 19:50:00|11079.7|11063.7|11088.9|11072.9|11089.9|11073.9|11070.9|11054.9|0
1671566100000|2022-12-20 19:55:00|11088.8|11072.8|11082.5|11066.5|11091.5|11075.5|11074.4|11058.4|0
1671566400000|2022-12-20 20:00:00|11082.2|11066.2|11074.7|11058.7|11084.9|11068.9|11067.4|11051.4|0
1671566700000|2022-12-20 20:05:00|11076.2|11060.2|11073.7|11057.7|11081.4|11065.4|11064.4|11048.4|0
1671567000000|2022-12-20 20:10:00|11073.4|11057.4|11080.4|11064.4|11083.2|11067.2|11069.2|11053.2|0
1671567300000|2022-12-20 20:15:00|11080.3|11064.3|11074|11058|11088|11072|11072.7|11056.7|0
1671567600000|2022-12-20 20:20:00|11074.2|11058.2|11079.4|11063.4|11083.1|11067.1|11069.1|11053.1|0
1671567900000|2022-12-20 20:25:00|11079|11063|11096.4|11080.4|11101.1|11085.1|11078.6|11062.6|0
1671568200000|2022-12-20 20:30:00|11096|11080|11095.6|11079.6|11103.5|11087.5|11087.2|11071.2|0
1671568500000|2022-12-20 20:35:00|11095.1|11079.1|11110.4|11094.4|11110.9|11094.9|11095|11079|0
1671568800000|2022-12-20 20:40:00|11109.1|11093.1|11098.6|11082.6|11109.1|11093.1|11095.1|11079.1|0
1671569100000|2022-12-20 20:45:00|11098.9|11082.9|11102.7|11086.7|11107.1|11091.1|11091.9|11075.9|0
1671569400000|2022-12-20 20:50:00|11097.1|11081.1|11094.7|11078.7|11101.9|11085.9|11086.2|11070.2|0
1671569700000|2022-12-20 20:55:00|11093.2|11077.2|11080.5|11064.5|11094.4|11078.4|11078.1|11062.1|0
1671570000000|2022-12-20 21:00:00|11081.4|11065.4|11083.4|11067.4|11091.7|11075.7|11077.1|11061.1|0
1671570300000|2022-12-20 21:05:00|11083.5|11067.5|11094.6|11078.6|11096.4|11080.4|11083.5|11067.5|0
1671570600000|2022-12-20 21:10:00|11094.5|11078.5|11082.7|11066.7|11096.4|11080.4|11082|11066|0
1671570900000|2022-12-20 21:15:00|11083.7|11067.7|11086.2|11070.2|11088.6|11072.6|11082.4|11066.4|0
1671571200000|2022-12-20 21:20:00|11086|11070|11090.1|11074.1|11090.1|11074.1|11085.4|11069.4|0
1671571500000|2022-12-20 21:25:00|11090.6|11074.6|11090.7|11074.7|11091.2|11075.2|11087.1|11071.1|0
1671571800000|2022-12-20 21:30:00|11090.4|11074.4|11092.9|11076.9|11093.1|11077.1|11088.9|11072.9|0
1671572100000|2022-12-20 21:35:00|11092.7|11076.7|11091.4|11075.4|11092.9|11076.9|11088.6|11072.6|0
1671572400000|2022-12-20 21:40:00|11091.2|11075.2|11089.5|11073.5|11091.7|11075.7|11088.4|11072.4|0
1671572700000|2022-12-20 21:45:00|11089.9|11073.9|11091.4|11075.4|11092.1|11076.1|11089.6|11073.6|0
1671573000000|2022-12-20 21:50:00|11091.5|11075.5|11092.4|11076.4|11093.9|11077.9|11089.2|11073.2|0
1671573300000|2022-12-20 21:55:00|11092.5|11076.5|11098.9|11082.9|11100.6|11084.6|11092.1|11076.1|0
1671573600000|2022-12-20 22:00:00|11099.3|11083.3|11103.1|11087.1|11104|11088|11099.3|11083.3|0
1671573900000|2022-12-20 22:05:00|11103|11087|11106.4|11090.4|11106.9|11090.9|11102.3|11086.3|0
1671574200000|2022-12-20 22:10:00|11106.6|11090.6|11107.1|11091.1|11108.3|11092.3|11105|11089|0
1671574500000|2022-12-20 22:15:00|11107|11091|11102.5|11086.5|11107|11091|11102.2|11086.2|0
1671574800000|2022-12-20 22:20:00|11102.7|11086.7|11103.7|11087.7|11103.7|11087.7|11102.3|11086.3|0
1671575100000|2022-12-20 22:25:00|11103.6|11087.6|11103.8|11087.8|11103.9|11087.9|11103.1|11087.1|0
1671575400000|2022-12-20 22:30:00|11104|11088|11103.5|11087.5|11104.2|11088.2|11103.5|11087.5|0
1671575700000|2022-12-20 22:35:00|11103.3|11087.3|11103.2|11087.2|11103.4|11087.4|11103|11087|0
1671576000000|2022-12-20 22:40:00|11103.4|11087.4|11103.2|11087.2|11103.6|11087.6|11102.9|11086.9|0
1671576300000|2022-12-20 22:45:00|11103.1|11087.1|11102.5|11086.5|11104|11088|11101.7|11085.7|0
1671576600000|2022-12-20 22:50:00|11103.4|11087.4|11104.2|11088.2|11104.4|11088.4|11102.9|11086.9|0
1671576900000|2022-12-20 22:55:00|11104.1|11088.1|11106.2|11090.2|11107.1|11091.1|11103.7|11087.7|0
1671577200000|2022-12-20 23:00:00|11109.6|11093.6|11122|11106|11122.2|11106.2|11109.6|11093.6|0
1671577500000|2022-12-20 23:05:00|11121.9|11105.9|11124.5|11108.5|11129.1|11113.1|11121.7|11105.7|0
1671577800000|2022-12-20 23:10:00|11125|11109|11122.5|11106.5|11125.7|11109.7|11121.5|11105.5|0
1671578100000|2022-12-20 23:15:00|11122.4|11106.4|11130.2|11114.2|11132.4|11116.4|11122.2|11106.2|0
1671578400000|2022-12-20 23:20:00|11131.6|11115.6|11134.2|11118.2|11135.2|11119.2|11129.4|11113.4|0
1671578700000|2022-12-20 23:25:00|11134.4|11118.4|11134.1|11118.1|11136.1|11120.1|11131.1|11115.1|0
1671579000000|2022-12-20 23:30:00|11134.2|11118.2|11136.7|11120.7|11138.9|11122.9|11133.7|11117.7|0
1671579300000|2022-12-20 23:35:00|11136.6|11120.6|11134.9|11118.9|11138.9|11122.9|11133.7|11117.7|0
1671579600000|2022-12-20 23:40:00|11134.5|11118.5|11136.5|11120.5|11137.1|11121.1|11131.5|11115.5|0
1671579900000|2022-12-20 23:45:00|11136.6|11120.6|11133.5|11117.5|11137.2|11121.2|11131.4|11115.4|0
1671580200000|2022-12-20 23:50:00|11133|11117|11122.1|11106.1|11133.4|11117.4|11122|11106|0
1671580500000|2022-12-20 23:55:00|11122.9|11106.9|11127.9|11111.9|11128.5|11112.5|11120.6|11104.6|0
1671580800000|2022-12-21 00:00:00|11128.2|11112.2|11122.7|11106.7|11128.7|11112.7|11122.2|11106.2|0
1671581100000|2022-12-21 00:05:00|11122.6|11106.6|11129.1|11113.1|11129.1|11113.1|11120.5|11104.5|0
1671581400000|2022-12-21 00:10:00|11128.5|11112.5|11127.1|11111.1|11129.1|11113.1|11121.1|11105.1|0
1671581700000|2022-12-21 00:15:00|11127.2|11111.2|11115.1|11099.1|11127.6|11111.6|11115.1|11099.1|0
1671582000000|2022-12-21 00:20:00|11115|11099|11110.4|11094.4|11115.4|11099.4|11108.9|11092.9|0
1671582300000|2022-12-21 00:25:00|11110.5|11094.5|11111.1|11095.1|11115.6|11099.6|11110.5|11094.5|0
1671582600000|2022-12-21 00:30:00|11110.9|11094.9|11114.9|11098.9|11118.6|11102.6|11110.4|11094.4|0
1671582900000|2022-12-21 00:35:00|11114.7|11098.7|11114.9|11098.9|11115.5|11099.5|11112.1|11096.1|0
1671583200000|2022-12-21 00:40:00|11114.2|11098.2|11114.9|11098.9|11114.9|11098.9|11110.4|11094.4|0
1671583500000|2022-12-21 00:45:00|11114.5|11098.5|11119.5|11103.5|11119.9|11103.9|11113.7|11097.7|0
1671583800000|2022-12-21 00:50:00|11118.9|11102.9|11128.9|11112.9|11129.4|11113.4|11118.5|11102.5|0
1671584100000|2022-12-21 00:55:00|11129.2|11113.2|11131.1|11115.1|11137.7|11121.7|11129|11113|0
1671584400000|2022-12-21 01:00:00|11130.1|11114.1|11128.6|11112.6|11131.1|11115.1|11127.1|11111.1|0
1671584700000|2022-12-21 01:05:00|11128.1|11112.1|11143.1|11127.1|11145.7|11129.7|11127.2|11111.2|0
1671585000000|2022-12-21 01:10:00|11143.2|11127.2|11154|11138|11159.7|11143.7|11142.7|11126.7|0
1671585300000|2022-12-21 01:15:00|11153.7|11137.7|11154.7|11138.7|11159.9|11143.9|11153.7|11137.7|0
1671585600000|2022-12-21 01:20:00|11154.9|11138.9|11155|11139|11158.9|11142.9|11153.1|11137.1|0
1671585900000|2022-12-21 01:25:00|11154.7|11138.7|11159.2|11143.2|11162.5|11146.5|11154.7|11138.7|0
1671586200000|2022-12-21 01:30:00|11158.5|11142.5|11154.9|11138.9|11160.1|11144.1|11151.6|11135.6|0
1671586500000|2022-12-21 01:35:00|11155|11139|11156.6|11140.6|11158.2|11142.2|11151.6|11135.6|0
1671586800000|2022-12-21 01:40:00|11156.5|11140.5|11151.5|11135.5|11160.4|11144.4|11150.5|11134.5|0
1671587100000|2022-12-21 01:45:00|11151.7|11135.7|11164.1|11148.1|11167.7|11151.7|11151.7|11135.7|0
1671587400000|2022-12-21 01:50:00|11165.2|11149.2|11160|11144|11166.6|11150.6|11159.1|11143.1|0
1671587700000|2022-12-21 01:55:00|11160.2|11144.2|11156.1|11140.1|11160.2|11144.2|11150.7|11134.7|0
1671588000000|2022-12-21 02:00:00|11156.2|11140.2|11155.2|11139.2|11159.7|11143.7|11154.6|11138.6|0
1671588300000|2022-12-21 02:05:00|11155|11139|11154.6|11138.6|11156|11140|11151|11135|0
1671588600000|2022-12-21 02:10:00|11154.7|11138.7|11160|11144|11161.7|11145.7|11153.7|11137.7|0
1671588900000|2022-12-21 02:15:00|11159.9|11143.9|11157|11141|11161.5|11145.5|11156.9|11140.9|0
1671589200000|2022-12-21 02:20:00|11157.1|11141.1|11154|11138|11158.2|11142.2|11154|11138|0
1671589500000|2022-12-21 02:25:00|11153.9|11137.9|11155.5|11139.5|11156.6|11140.6|11153|11137|0
1671589800000|2022-12-21 02:30:00|11155.9|11139.9|11149.6|11133.6|11156.1|11140.1|11149.1|11133.1|0
1671590100000|2022-12-21 02:35:00|11149.5|11133.5|11148.1|11132.1|11149.6|11133.6|11147.1|11131.1|0
1671590400000|2022-12-21 02:40:00|11148|11132|11147.9|11131.9|11153.7|11137.7|11147.9|11131.9|0
1671590700000|2022-12-21 02:45:00|11148|11132|11151|11135|11152.9|11136.9|11146.2|11130.2|0
1671591000000|2022-12-21 02:50:00|11151.1|11135.1|11148.5|11132.5|11152.9|11136.9|11146.9|11130.9|0
1671591300000|2022-12-21 02:55:00|11148.6|11132.6|11149.7|11133.7|11151.9|11135.9|11148.5|11132.5|0
1671591600000|2022-12-21 03:00:00|11149.5|11133.5|11147.2|11131.2|11150.7|11134.7|11146.4|11130.4|0
1671591900000|2022-12-21 03:05:00|11147.1|11131.1|11142.5|11126.5|11148|11132|11142.4|11126.4|0
1671592200000|2022-12-21 03:10:00|11142.7|11126.7|11142.7|11126.7|11144|11128|11140.5|11124.5|0
1671592500000|2022-12-21 03:15:00|11142.9|11126.9|11146.9|11130.9|11150.2|11134.2|11142.9|11126.9|0
1671592800000|2022-12-21 03:20:00|11146.5|11130.5|11141.6|11125.6|11147|11131|11141.1|11125.1|0
1671593100000|2022-12-21 03:25:00|11142.2|11126.2|11141.1|11125.1|11143.5|11127.5|11139.4|11123.4|0
1671593400000|2022-12-21 03:30:00|11140.9|11124.9|11139.7|11123.7|11143|11127|11138.5|11122.5|0
1671593700000|2022-12-21 03:35:00|11139.6|11123.6|11138.6|11122.6|11142.4|11126.4|11138.6|11122.6|0
1671594000000|2022-12-21 03:40:00|11138.5|11122.5|11140.7|11124.7|11142.7|11126.7|11137.1|11121.1|0
1671594300000|2022-12-21 03:45:00|11141.2|11125.2|11141.7|11125.7|11143.1|11127.1|11139.5|11123.5|0
1671594600000|2022-12-21 03:50:00|11141.6|11125.6|11144.9|11128.9|11145.7|11129.7|11140.6|11124.6|0
1671594900000|2022-12-21 03:55:00|11145.1|11129.1|11144|11128|11145.7|11129.7|11143.7|11127.7|0
1671595200000|2022-12-21 04:00:00|11143.9|11127.9|11142.6|11126.6|11145.5|11129.5|11140|11124|0
1671595500000|2022-12-21 04:05:00|11142.7|11126.7|11141.4|11125.4|11143.9|11127.9|11141|11125|0
1671595800000|2022-12-21 04:10:00|11141.5|11125.5|11118|11102|11141.6|11125.6|11118|11102|0
1671596100000|2022-12-21 04:15:00|11118.1|11102.1|11122.2|11106.2|11124.7|11108.7|11117.9|11101.9|0
1671596400000|2022-12-21 04:20:00|11122.4|11106.4|11127|11111|11128.5|11112.5|11119.5|11103.5|0
1671596700000|2022-12-21 04:25:00|11127.4|11111.4|11121.7|11105.7|11127.6|11111.6|11121.5|11105.5|0
1671597000000|2022-12-21 04:30:00|11121.9|11105.9|11117|11101|11121.9|11105.9|11111.5|11095.5|0
1671597300000|2022-12-21 04:35:00|11116.9|11100.9|11119.6|11103.6|11120|11104|11116.9|11100.9|0
1671597600000|2022-12-21 04:40:00|11120.4|11104.4|11117.4|11101.4|11122.1|11106.1|11115.6|11099.6|0
1671597900000|2022-12-21 04:45:00|11117.2|11101.2|11115.7|11099.7|11118|11102|11114.7|11098.7|0
1671598200000|2022-12-21 04:50:00|11115.6|11099.6|11118.2|11102.2|11118.6|11102.6|11114.7|11098.7|0
1671598500000|2022-12-21 04:55:00|11118|11102|11116.2|11100.2|11119.9|11103.9|11115.9|11099.9|0
1671598800000|2022-12-21 05:00:00|11116.1|11100.1|11117.5|11101.5|11119.6|11103.6|11114.5|11098.5|0
1671599100000|2022-12-21 05:05:00|11117.6|11101.6|11116.6|11100.6|11117.6|11101.6|11112|11096|0
1671599400000|2022-12-21 05:10:00|11116.7|11100.7|11123.4|11107.4|11124.6|11108.6|11115.4|11099.4|0
1671599700000|2022-12-21 05:15:00|11123.2|11107.2|11123.5|11107.5|11126.5|11110.5|11122.7|11106.7|0
1671600000000|2022-12-21 05:20:00|11123.6|11107.6|11127.6|11111.6|11128.6|11112.6|11123.4|11107.4|0
1671600300000|2022-12-21 05:25:00|11127.5|11111.5|11129.7|11113.7|11132.6|11116.6|11125.5|11109.5|0
1671600600000|2022-12-21 05:30:00|11129.6|11113.6|11125.7|11109.7|11134.1|11118.1|11125.2|11109.2|0
1671600900000|2022-12-21 05:35:00|11125.9|11109.9|11130.6|11114.6|11130.6|11114.6|11125.9|11109.9|0
1671601200000|2022-12-21 05:40:00|11130.1|11114.1|11133.5|11117.5|11133.6|11117.6|11130|11114|0
1671601500000|2022-12-21 05:45:00|11133.6|11117.6|11136.7|11120.7|11138.4|11122.4|11132.1|11116.1|0
1671601800000|2022-12-21 05:50:00|11136.6|11120.6|11130.4|11114.4|11136.6|11120.6|11130.4|11114.4|0
1671602100000|2022-12-21 05:55:00|11130.2|11114.2|11130.4|11114.4|11132|11116|11129.4|11113.4|0
1671602400000|2022-12-21 06:00:00|11129.9|11113.9|11130.5|11114.5|11135.2|11119.2|11129.7|11113.7|0
1671602700000|2022-12-21 06:05:00|11130.4|11114.4|11126.2|11110.2|11130.4|11114.4|11124.2|11108.2|0
1671603000000|2022-12-21 06:10:00|11126.5|11110.5|11130.5|11114.5|11134.2|11118.2|11126.2|11110.2|0
1671603300000|2022-12-21 06:15:00|11130.7|11114.7|11129.6|11113.6|11133.1|11117.1|11127.2|11111.2|0
1671603600000|2022-12-21 06:20:00|11129.7|11113.7|11138.2|11122.2|11138.9|11122.9|11129.6|11113.6|0
1671603900000|2022-12-21 06:25:00|11138|11122|11136.1|11120.1|11142.5|11126.5|11135.9|11119.9|0
1671604200000|2022-12-21 06:30:00|11136|11120|11139.2|11123.2|11140.4|11124.4|11134.4|11118.4|0
1671604500000|2022-12-21 06:35:00|11139.4|11123.4|11141.9|11125.9|11143.1|11127.1|11139.1|11123.1|0
1671604800000|2022-12-21 06:40:00|11141.7|11125.7|11140.9|11124.9|11142.1|11126.1|11139.4|11123.4|0
1671605100000|2022-12-21 06:45:00|11140.7|11124.7|11139|11123|11141.9|11125.9|11136.4|11120.4|0
1671605400000|2022-12-21 06:50:00|11139.1|11123.1|11138.4|11122.4|11139.4|11123.4|11136|11120|0
1671605700000|2022-12-21 06:55:00|11138.2|11122.2|11141.4|11125.4|11141.5|11125.5|11136.2|11120.2|0
1671606000000|2022-12-21 07:00:00|11140.7|11124.7|11131.2|11115.2|11140.7|11124.7|11128.6|11112.6|0
1671606300000|2022-12-21 07:05:00|11131.1|11115.1|11141.5|11125.5|11143.7|11127.7|11129.5|11113.5|0
1671606600000|2022-12-21 07:10:00|11141.6|11125.6|11136.9|11120.9|11142.4|11126.4|11134.2|11118.2|0
1671606900000|2022-12-21 07:15:00|11137.2|11121.2|11141.2|11125.2|11142.2|11126.2|11132.9|11116.9|0
1671607200000|2022-12-21 07:20:00|11140.7|11124.7|11139.4|11123.4|11143.9|11127.9|11138|11122|0
1671607500000|2022-12-21 07:25:00|11139.7|11123.7|11141.1|11125.1|11141.1|11125.1|11135.5|11119.5|0
1671607800000|2022-12-21 07:30:00|11140.6|11124.6|11136.2|11120.2|11143.9|11127.9|11135.2|11119.2|0
1671608100000|2022-12-21 07:35:00|11137|11121|11135.7|11119.7|11139.4|11123.4|11134.4|11118.4|0
1671608400000|2022-12-21 07:40:00|11135.5|11119.5|11137.7|11121.7|11138.7|11122.7|11134.7|11118.7|0
1671608700000|2022-12-21 07:45:00|11138.1|11122.1|11141.7|11125.7|11143.1|11127.1|11136|11120|0
1671609000000|2022-12-21 07:50:00|11141.2|11125.2|11147.1|11131.1|11147.7|11131.7|11138.5|11122.5|0
1671609300000|2022-12-21 07:55:00|11146.4|11130.4|11143.1|11127.1|11148.9|11132.9|11142.7|11126.7|0
1671609600000|2022-12-21 08:00:00|11143.5|11127.5|11131.9|11115.9|11143.5|11127.5|11131.5|11115.5|0
1671609900000|2022-12-21 08:05:00|11130.7|11114.7|11113.9|11097.9|11134.4|11118.4|11112|11096|0
1671610200000|2022-12-21 08:10:00|11113.5|11097.5|11117.7|11101.7|11118.4|11102.4|11104.4|11088.4|0
1671610500000|2022-12-21 08:15:00|11117.5|11101.5|11113.7|11097.7|11122.4|11106.4|11110.6|11094.6|0
1671610800000|2022-12-21 08:20:00|11114|11098|11121|11105|11121.2|11105.2|11107.1|11091.1|0
1671611100000|2022-12-21 08:25:00|11120|11104|11121|11105|11127.4|11111.4|11118|11102|0
1671611400000|2022-12-21 08:30:00|11121.2|11105.2|11119.2|11103.2|11123.2|11107.2|11112.7|11096.7|0
1671611700000|2022-12-21 08:35:00|11120.5|11104.5|11126.4|11110.4|11126.9|11110.9|11115.5|11099.5|0
1671612000000|2022-12-21 08:40:00|11126.7|11110.7|11128.7|11112.7|11131.7|11115.7|11123.9|11107.9|0
1671612300000|2022-12-21 08:45:00|11128.6|11112.6|11131.4|11115.4|11132|11116|11126.5|11110.5|0
1671612600000|2022-12-21 08:50:00|11131.7|11115.7|11142.5|11126.5|11143|11127|11129.2|11113.2|0
1671612900000|2022-12-21 08:55:00|11143.2|11127.2|11143.2|11127.2|11147.2|11131.2|11139.5|11123.5|0
1671613200000|2022-12-21 09:00:00|11142.7|11126.7|11153.9|11137.9|11154.9|11138.9|11142.7|11126.7|0
1671613500000|2022-12-21 09:05:00|11154.2|11138.2|11152.1|11136.1|11156.1|11140.1|11151.5|11135.5|0
1671613800000|2022-12-21 09:10:00|11152.4|11136.4|11152.9|11136.9|11154.4|11138.4|11149.2|11133.2|0
1671614100000|2022-12-21 09:15:00|11153.5|11137.5|11158.2|11142.2|11161.2|11145.2|11152.1|11136.1|0
1671614400000|2022-12-21 09:20:00|11158|11142|11156.4|11140.4|11162.7|11146.7|11155.4|11139.4|0
1671614700000|2022-12-21 09:25:00|11157.2|11141.2|11155.7|11139.7|11159.5|11143.5|11153.7|11137.7|0
1671615000000|2022-12-21 09:30:00|11155.6|11139.6|11158.2|11142.2|11161.1|11145.1|11153.7|11137.7|0
1671615300000|2022-12-21 09:35:00|11158.9|11142.9|11153.4|11137.4|11160.7|11144.7|11153|11137|0
1671615600000|2022-12-21 09:40:00|11153.2|11137.2|11150.4|11134.4|11160.5|11144.5|11148|11132|0
1671615900000|2022-12-21 09:45:00|11150|11134|11147.5|11131.5|11151.9|11135.9|11145.5|11129.5|0
1671616200000|2022-12-21 09:50:00|11147.9|11131.9|11154.2|11138.2|11154.5|11138.5|11147.7|11131.7|0
1671616500000|2022-12-21 09:55:00|11154.4|11138.4|11154.7|11138.7|11157.2|11141.2|11153.2|11137.2|0
1671616800000|2022-12-21 10:00:00|11155.9|11139.9|11147.5|11131.5|11156.5|11140.5|11143.6|11127.6|0
1671617100000|2022-12-21 10:05:00|11147.7|11131.7|11145.9|11129.9|11148.9|11132.9|11141.4|11125.4|0
1671617400000|2022-12-21 10:10:00|11146.1|11130.1|11142.5|11126.5|11146.5|11130.5|11141.5|11125.5|0
1671617700000|2022-12-21 10:15:00|11142.4|11126.4|11144.9|11128.9|11145.4|11129.4|11140.2|11124.2|0
1671618000000|2022-12-21 10:20:00|11145.4|11129.4|11150.7|11134.7|11153.4|11137.4|11145.4|11129.4|0
1671618300000|2022-12-21 10:25:00|11150.5|11134.5|11147.1|11131.1|11151.7|11135.7|11143.1|11127.1|0
1671618600000|2022-12-21 10:30:00|11147.4|11131.4|11143.5|11127.5|11150.7|11134.7|11143.4|11127.4|0
1671618900000|2022-12-21 10:35:00|11143.7|11127.7|11132.7|11116.7|11143.7|11127.7|11129.9|11113.9|0
1671619200000|2022-12-21 10:40:00|11132.6|11116.6|11125|11109|11132.9|11116.9|11124.4|11108.4|0
1671619500000|2022-12-21 10:45:00|11124.4|11108.4|11128.7|11112.7|11129.9|11113.9|11123.4|11107.4|0
1671619800000|2022-12-21 10:50:00|11128.9|11112.9|11127.9|11111.9|11129.5|11113.5|11125.4|11109.4|0
1671620100000|2022-12-21 10:55:00|11128.1|11112.1|11125.7|11109.7|11128.2|11112.2|11121.4|11105.4|0
1671620400000|2022-12-21 11:00:00|11125.6|11109.6|11130.4|11114.4|11130.5|11114.5|11122|11106|0
1671620700000|2022-12-21 11:05:00|11130.7|11114.7|11128.5|11112.5|11131.7|11115.7|11126|11110|0
1671621000000|2022-12-21 11:10:00|11128.7|11112.7|11127.2|11111.2|11132.4|11116.4|11125.5|11109.5|0
1671621300000|2022-12-21 11:15:00|11127.1|11111.1|11118|11102|11127.7|11111.7|11116.7|11100.7|0
1671621600000|2022-12-21 11:20:00|11117.9|11101.9|11116|11100|11120.7|11104.7|11115|11099|0
1671621900000|2022-12-21 11:25:00|11116.1|11100.1|11119.5|11103.5|11120|11104|11114.2|11098.2|0
1671622200000|2022-12-21 11:30:00|11119.6|11103.6|11117.5|11101.5|11121.2|11105.2|11113|11097|0
1671622500000|2022-12-21 11:35:00|11117.6|11101.6|11121.1|11105.1|11123.4|11107.4|11117.2|11101.2|0
1671622800000|2022-12-21 11:40:00|11121|11105|11110.2|11094.2|11122.4|11106.4|11110.1|11094.1|0
1671623100000|2022-12-21 11:45:00|11110.1|11094.1|11120.2|11104.2|11120.9|11104.9|11108.2|11092.2|0
1671623400000|2022-12-21 11:50:00|11120.1|11104.1|11123.7|11107.7|11125.1|11109.1|11118.7|11102.7|0
1671623700000|2022-12-21 11:55:00|11123.5|11107.5|11124.5|11108.5|11129.6|11113.6|11123.5|11107.5|0
1671624000000|2022-12-21 12:00:00|11124|11108|11128.7|11112.7|11129.2|11113.2|11121.1|11105.1|0
1671624300000|2022-12-21 12:05:00|11128.9|11112.9|11112.2|11096.2|11129.9|11113.9|11111|11095|0
1671624600000|2022-12-21 12:10:00|11112.4|11096.4|11096.4|11080.4|11112.4|11096.4|11095.4|11079.4|0
1671624900000|2022-12-21 12:15:00|11096.2|11080.2|11099|11083|11109|11093|11092.2|11076.2|0
1671625200000|2022-12-21 12:20:00|11098.7|11082.7|11100.4|11084.4|11103.9|11087.9|11097.7|11081.7|0
1671625500000|2022-12-21 12:25:00|11100|11084|11102.5|11086.5|11103.4|11087.4|11093.5|11077.5|0
1671625800000|2022-12-21 12:30:00|11101.6|11085.6|11107|11091|11108.1|11092.1|11099.5|11083.5|0
1671626100000|2022-12-21 12:35:00|11107.6|11091.6|11119.2|11103.2|11119.2|11103.2|11107|11091|0
1671626400000|2022-12-21 12:40:00|11118.5|11102.5|11121.5|11105.5|11123.6|11107.6|11117.4|11101.4|0
1671626700000|2022-12-21 12:45:00|11121.7|11105.7|11128|11112|11129|11113|11118.7|11102.7|0
1671627000000|2022-12-21 12:50:00|11128.5|11112.5|11128|11112|11131|11115|11123.6|11107.6|0
1671627300000|2022-12-21 12:55:00|11127.9|11111.9|11133.9|11117.9|11136.2|11120.2|11125.9|11109.9|0
1671627600000|2022-12-21 13:00:00|11133|11117|11136.5|11120.5|11138.4|11122.4|11127.7|11111.7|0
1671627900000|2022-12-21 13:05:00|11136.4|11120.4|11140.2|11124.2|11140.6|11124.6|11132.9|11116.9|0
1671628200000|2022-12-21 13:10:00|11140.9|11124.9|11151.5|11135.5|11152.7|11136.7|11136.6|11120.6|0
1671628500000|2022-12-21 13:15:00|11151.9|11135.9|11151.4|11135.4|11152.5|11136.5|11143.6|11127.6|0
1671628800000|2022-12-21 13:20:00|11151.2|11135.2|11146.2|11130.2|11153.4|11137.4|11144.9|11128.9|0
1671629100000|2022-12-21 13:25:00|11145.7|11129.7|11140.1|11124.1|11147.1|11131.1|11136.4|11120.4|0
1671629400000|2022-12-21 13:30:00|11139.9|11123.9|11140.9|11124.9|11147.4|11131.4|11131.4|11115.4|0
1671629700000|2022-12-21 13:35:00|11141|11125|11138.6|11122.6|11142.5|11126.5|11136.4|11120.4|0
1671630000000|2022-12-21 13:40:00|11136.4|11120.4|11142.9|11126.9|11145.5|11129.5|11136.4|11120.4|0
1671630300000|2022-12-21 13:45:00|11143|11127|11140.6|11124.6|11143.4|11127.4|11134.5|11118.5|0
1671630600000|2022-12-21 13:50:00|11140.5|11124.5|11150.6|11134.6|11152.9|11136.9|11139.6|11123.6|0
1671630900000|2022-12-21 13:55:00|11149.9|11133.9|11142|11126|11150.1|11134.1|11135.1|11119.1|0
1671631200000|2022-12-21 14:00:00|11141.9|11125.9|11130.4|11114.4|11142.2|11126.2|11130.1|11114.1|0
1671631500000|2022-12-21 14:05:00|11131.6|11115.6|11124.5|11108.5|11131.9|11115.9|11121.7|11105.7|0
1671631800000|2022-12-21 14:10:00|11124|11108|11124.4|11108.4|11129.9|11113.9|11123.4|11107.4|0
1671632100000|2022-12-21 14:15:00|11124.5|11108.5|11126.1|11110.1|11126.5|11110.5|11119.7|11103.7|0
1671632400000|2022-12-21 14:20:00|11125.9|11109.9|11129.4|11113.4|11132.4|11116.4|11124.1|11108.1|0
1671632700000|2022-12-21 14:25:00|11128.6|11112.6|11121.1|11105.1|11128.6|11112.6|11119.1|11103.1|0
1671633000000|2022-12-21 14:30:00|11121.9|11105.9|11090.6|11074.6|11134.1|11118.1|11090.6|11074.6|0
1671633300000|2022-12-21 14:35:00|11092.4|11076.4|11129.9|11113.9|11137.5|11121.5|11087.5|11071.5|0
1671633600000|2022-12-21 14:40:00|11130.1|11114.1|11131.5|11115.5|11143.2|11127.2|11108.1|11092.1|0
1671633900000|2022-12-21 14:45:00|11131.4|11115.4|11173.4|11157.4|11176.2|11160.2|11128.5|11112.5|0
1671634200000|2022-12-21 14:50:00|11174|11158|11154.9|11138.9|11178.4|11162.4|11152.7|11136.7|0
1671634500000|2022-12-21 14:55:00|11154|11138|11130.9|11114.9|11155.6|11139.6|11125|11109|0
1671634800000|2022-12-21 15:00:00|11131.5|11115.5|11146.5|11130.5|11168.4|11152.4|11130.2|11114.2|0
1671635100000|2022-12-21 15:05:00|11147.7|11131.7|11193.5|11177.5|11194.2|11178.2|11142.9|11126.9|0
1671635400000|2022-12-21 15:10:00|11194|11178|11191.5|11175.5|11198.9|11182.9|11182.9|11166.9|0
1671635700000|2022-12-21 15:15:00|11192.1|11176.1|11199.6|11183.6|11204.5|11188.5|11187.9|11171.9|0
1671636000000|2022-12-21 15:20:00|11200.2|11184.2|11193.9|11177.9|11206.9|11190.9|11183.6|11167.6|0
1671636300000|2022-12-21 15:25:00|11193|11177|11197.5|11181.5|11199.4|11183.4|11185.1|11169.1|0
1671636600000|2022-12-21 15:30:00|11197.6|11181.6|11228.5|11212.5|11232|11216|11189|11173|0
1671636900000|2022-12-21 15:35:00|11229.6|11213.6|11243.4|11227.4|11243.4|11227.4|11223.2|11207.2|0
1671637200000|2022-12-21 15:40:00|11244.5|11228.5|11243.6|11227.6|11254|11238|11238.1|11222.1|0
1671637500000|2022-12-21 15:45:00|11243.9|11227.9|11241|11225|11252.2|11236.2|11232.5|11216.5|0
1671637800000|2022-12-21 15:50:00|11242.1|11226.1|11236|11220|11246.4|11230.4|11232.2|11216.2|0
1671638100000|2022-12-21 15:55:00|11236.1|11220.1|11258.1|11242.1|11259|11243|11235.9|11219.9|0
1671638400000|2022-12-21 16:00:00|11257.9|11241.9|11277.2|11261.2|11277.7|11261.7|11257.9|11241.9|0
1671638700000|2022-12-21 16:05:00|11277.1|11261.1|11273.1|11257.1|11278|11262|11266.2|11250.2|0
1671639000000|2022-12-21 16:10:00|11273.7|11257.7|11272.2|11256.2|11284.4|11268.4|11269.6|11253.6|0
1671639300000|2022-12-21 16:15:00|11271.4|11255.4|11258|11242|11277.1|11261.1|11257.9|11241.9|0
1671639600000|2022-12-21 16:20:00|11258.6|11242.6|11244.9|11228.9|11267.9|11251.9|11238.4|11222.4|0
1671639900000|2022-12-21 16:25:00|11245|11229|11252.5|11236.5|11255.1|11239.1|11240.5|11224.5|0
1671640200000|2022-12-21 16:30:00|11253.1|11237.1|11263.9|11247.9|11269.7|11253.7|11252.4|11236.4|0
1671640500000|2022-12-21 16:35:00|11265|11249|11250|11234|11265|11249|11249.7|11233.7|0
1671640800000|2022-12-21 16:40:00|11251.1|11235.1|11254.9|11238.9|11254.9|11238.9|11236.7|11220.7|0
1671641100000|2022-12-21 16:45:00|11254.6|11238.6|11225.1|11209.1|11258.9|11242.9|11224.5|11208.5|0
1671641400000|2022-12-21 16:50:00|11225.2|11209.2|11231.7|11215.7|11239.5|11223.5|11219.7|11203.7|0
1671641700000|2022-12-21 16:55:00|11231.4|11215.4|11236.4|11220.4|11242.9|11226.9|11226.9|11210.9|0
1671642000000|2022-12-21 17:00:00|11238.4|11222.4|11227.1|11211.1|11238.4|11222.4|11221.9|11205.9|0
1671642300000|2022-12-21 17:05:00|11227|11211|11224.6|11208.6|11239.1|11223.1|11224.5|11208.5|0
1671642600000|2022-12-21 17:10:00|11225.9|11209.9|11226.2|11210.2|11231.4|11215.4|11218.4|11202.4|0
1671642900000|2022-12-21 17:15:00|11225.6|11209.6|11218.9|11202.9|11227.2|11211.2|11211.6|11195.6|0
1671643200000|2022-12-21 17:20:00|11219.6|11203.6|11232.6|11216.6|11234.9|11218.9|11215.7|11199.7|0
1671643500000|2022-12-21 17:25:00|11231.9|11215.9|11225.2|11209.2|11231.9|11215.9|11217.5|11201.5|0
1671643800000|2022-12-21 17:30:00|11224.5|11208.5|11238.4|11222.4|11244|11228|11224.5|11208.5|0
1671644100000|2022-12-21 17:35:00|11237.1|11221.1|11244.5|11228.5|11246|11230|11232.9|11216.9|0
1671644400000|2022-12-21 17:40:00|11240.8|11224.8|11244.3|11228.3|11246.4|11230.4|11235.5|11219.5|0
1671644700000|2022-12-21 17:45:00|11244.5|11228.5|11249.3|11233.3|11251.8|11235.8|11236.5|11220.5|0
1671645000000|2022-12-21 17:50:00|11249.7|11233.7|11248.7|11232.7|11250.9|11234.9|11242.7|11226.7|0
1671645300000|2022-12-21 17:55:00|11249.5|11233.5|11259.5|11243.5|11261.7|11245.7|11245.5|11229.5|0
1671645600000|2022-12-21 18:00:00|11260.4|11244.4|11276.5|11260.5|11277.2|11261.2|11250.9|11234.9|0
1671645900000|2022-12-21 18:05:00|11276.9|11260.9|11273.9|11257.9|11277.8|11261.8|11268.9|11252.9|0
1671646200000|2022-12-21 18:10:00|11274.2|11258.2|11265.9|11249.9|11275.5|11259.5|11261.7|11245.7|0
1671646500000|2022-12-21 18:15:00|11265.5|11249.5|11256.5|11240.5|11267.5|11251.5|11254.8|11238.8|0
1671646800000|2022-12-21 18:20:00|11259.4|11243.4|11240.3|11224.3|11261|11245|11236.9|11220.9|0
1671647100000|2022-12-21 18:25:00|11240.2|11224.2|11236|11220|11248|11232|11233.4|11217.4|0
1671647400000|2022-12-21 18:30:00|11235.4|11219.4|11240.2|11224.2|11245.5|11229.5|11233.2|11217.2|0
1671647700000|2022-12-21 18:35:00|11241.2|11225.2|11245.9|11229.9|11249.5|11233.5|11237.8|11221.8|0
1671648000000|2022-12-21 18:40:00|11245.7|11229.7|11246.7|11230.7|11249.3|11233.3|11234.5|11218.5|0
1671648300000|2022-12-21 18:45:00|11247.3|11231.3|11253.8|11237.8|11257.7|11241.7|11247.3|11231.3|0
1671648600000|2022-12-21 18:50:00|11253.4|11237.4|11258.9|11242.9|11259.3|11243.3|11248.4|11232.4|0
1671648900000|2022-12-21 18:55:00|11259|11243|11256.2|11240.2|11261.4|11245.4|11253.8|11237.8|0
1671649200000|2022-12-21 19:00:00|11257.2|11241.2|11281.5|11265.5|11285.2|11269.2|11257.2|11241.2|0
1671649500000|2022-12-21 19:05:00|11282.3|11266.3|11284.9|11268.9|11289.8|11273.8|11277.3|11261.3|0
1671649800000|2022-12-21 19:10:00|11285.4|11269.4|11285|11269|11295.3|11279.3|11280.8|11264.8|0
1671650100000|2022-12-21 19:15:00|11285.7|11269.7|11276.7|11260.7|11291.9|11275.9|11276.4|11260.4|0
1671650400000|2022-12-21 19:20:00|11277.8|11261.8|11272|11256|11282.2|11266.2|11271|11255|0
1671650700000|2022-12-21 19:25:00|11272.5|11256.5|11267|11251|11276.5|11260.5|11262.4|11246.4|0
1671651000000|2022-12-21 19:30:00|11267.4|11251.4|11276.8|11260.8|11279.8|11263.8|11262.5|11246.5|0
1671651300000|2022-12-21 19:35:00|11278|11262|11263.2|11247.2|11278|11262|11253|11237|0
1671651600000|2022-12-21 19:40:00|11263.8|11247.8|11259.7|11243.7|11266.7|11250.7|11255.3|11239.3|0
1671651900000|2022-12-21 19:45:00|11259|11243|11257.5|11241.5|11268|11252|11255.2|11239.2|0
1671652200000|2022-12-21 19:50:00|11257.3|11241.3|11242.2|11226.2|11257.4|11241.4|11234.5|11218.5|0
1671652500000|2022-12-21 19:55:00|11242.5|11226.5|11246.8|11230.8|11249.9|11233.9|11235|11219|0
1671652800000|2022-12-21 20:00:00|11246.4|11230.4|11251.7|11235.7|11257.8|11241.8|11245|11229|0
1671653100000|2022-12-21 20:05:00|11251.5|11235.5|11231.5|11215.5|11252.3|11236.3|11228.7|11212.7|0
1671653400000|2022-12-21 20:10:00|11232|11216|11245.5|11229.5|11247.9|11231.9|11226|11210|0
1671653700000|2022-12-21 20:15:00|11246.3|11230.3|11239.5|11223.5|11249.2|11233.2|11235|11219|0
1671654000000|2022-12-21 20:20:00|11240.9|11224.9|11239.5|11223.5|11244|11228|11232.8|11216.8|0
1671654300000|2022-12-21 20:25:00|11237.7|11221.7|11231.2|11215.2|11248.7|11232.7|11230.4|11214.4|0
1671654600000|2022-12-21 20:30:00|11231.4|11215.4|11243.9|11227.9|11247.2|11231.2|11230.9|11214.9|0
1671654900000|2022-12-21 20:35:00|11244.7|11228.7|11248.4|11232.4|11249.4|11233.4|11238.2|11222.2|0
1671655200000|2022-12-21 20:40:00|11248.2|11232.2|11239.4|11223.4|11251.7|11235.7|11234.4|11218.4|0
1671655500000|2022-12-21 20:45:00|11240|11224|11244.2|11228.2|11248.9|11232.9|11233.9|11217.9|0
1671655800000|2022-12-21 20:50:00|11242.7|11226.7|11237.7|11221.7|11242.7|11226.7|11214.2|11198.2|0
1671656100000|2022-12-21 20:55:00|11236.8|11220.8|11240.2|11224.2|11244.5|11228.5|11231.9|11215.9|0
1671656400000|2022-12-21 21:00:00|11242.8|11226.8|11250.2|11234.2|11251.9|11235.9|11237.8|11221.8|0
1671656700000|2022-12-21 21:05:00|11250.4|11234.4|11254|11238|11254.4|11238.4|11245|11229|0
1671657000000|2022-12-21 21:10:00|11253.7|11237.7|11260.3|11244.3|11263.4|11247.4|11249.7|11233.7|0
1671657300000|2022-12-21 21:15:00|11261.2|11245.2|11263.3|11247.3|11266.7|11250.7|11258.2|11242.2|0
1671657600000|2022-12-21 21:20:00|11263.4|11247.4|11264.3|11248.3|11267.3|11251.3|11260.8|11244.8|0
1671657900000|2022-12-21 21:25:00|11264.2|11248.2|11262.5|11246.5|11264.7|11248.7|11259.3|11243.3|0
1671658200000|2022-12-21 21:30:00|11262.4|11246.4|11257.4|11241.4|11262.4|11246.4|11257|11241|0
1671658500000|2022-12-21 21:35:00|11257.3|11241.3|11258.2|11242.2|11259.7|11243.7|11256.9|11240.9|0
1671658800000|2022-12-21 21:40:00|11257.9|11241.9|11261.7|11245.7|11263.3|11247.3|11256.5|11240.5|0
1671659100000|2022-12-21 21:45:00|11260.7|11244.7|11261|11245|11263.5|11247.5|11257.9|11241.9|0
1671659400000|2022-12-21 21:50:00|11260.7|11244.7|11262|11246|11262.4|11246.4|11260.3|11244.3|0
1671659700000|2022-12-21 21:55:00|11261.9|11245.9|11260.6|11244.6|11262|11246|11257.5|11241.5|0
1671660000000|2022-12-21 22:00:00|11260.4|11244.4|11259.6|11243.6|11260.6|11244.6|11259.3|11243.3|0
1671660300000|2022-12-21 22:05:00|11259.3|11243.3|11258.5|11242.5|11259.3|11243.3|11258.2|11242.2|0
1671660600000|2022-12-21 22:10:00|11258.6|11242.6|11260.1|11244.1|11262|11246|11258.6|11242.6|0
1671660900000|2022-12-21 22:15:00|11260.2|11244.2|11260.6|11244.6|11261|11245|11259.8|11243.8|0
1671661200000|2022-12-21 22:20:00|11260.7|11244.7|11263.7|11247.7|11264.2|11248.2|11260.7|11244.7|0
1671661500000|2022-12-21 22:25:00|11263.6|11247.6|11260.6|11244.6|11264.2|11248.2|11260.5|11244.5|0
1671661800000|2022-12-21 22:30:00|11260.5|11244.5|11259.6|11243.6|11260.5|11244.5|11259.6|11243.6|0
1671662100000|2022-12-21 22:35:00|11259.7|11243.7|11259.6|11243.6|11260.1|11244.1|11258.4|11242.4|0
1671662400000|2022-12-21 22:40:00|11259.5|11243.5|11257.2|11241.2|11259.6|11243.6|11257.2|11241.2|0
1671662700000|2022-12-21 22:45:00|11257.3|11241.3|11257.9|11241.9|11259.6|11243.6|11257.3|11241.3|0
1671663000000|2022-12-21 22:50:00|11257.2|11241.2|11254|11238|11258|11242|11254|11238|0
1671663300000|2022-12-21 22:55:00|11253.9|11237.9|11256.1|11240.1|11256.1|11240.1|11252.1|11236.1|0
1671663600000|2022-12-21 23:00:00|11264.2|11248.2|11258.8|11242.8|11265.3|11249.3|11257.5|11241.5|0
1671663900000|2022-12-21 23:05:00|11258.5|11242.5|11253.3|11237.3|11258.5|11242.5|11252.3|11236.3|0
1671664200000|2022-12-21 23:10:00|11253.4|11237.4|11257.4|11241.4|11257.4|11241.4|11252.2|11236.2|0
1671664500000|2022-12-21 23:15:00|11257.3|11241.3|11252.8|11236.8|11257.8|11241.8|11252.3|11236.3|0
1671664800000|2022-12-21 23:20:00|11252.9|11236.9|11253.7|11237.7|11254.5|11238.5|11251.9|11235.9|0
1671665100000|2022-12-21 23:25:00|11253.8|11237.8|11252.9|11236.9|11255.3|11239.3|11250.2|11234.2|0
1671665400000|2022-12-21 23:30:00|11252|11236|11254.2|11238.2|11255.2|11239.2|11250.3|11234.3|0
1671665700000|2022-12-21 23:35:00|11254.5|11238.5|11263.8|11247.8|11264.3|11248.3|11253.9|11237.9|0
1671666000000|2022-12-21 23:40:00|11264|11248|11261.9|11245.9|11266.9|11250.9|11259.4|11243.4|0
1671666300000|2022-12-21 23:45:00|11261.8|11245.8|11257.8|11241.8|11261.8|11245.8|11257|11241|0
1671666600000|2022-12-21 23:50:00|11257.7|11241.7|11255.5|11239.5|11260.2|11244.2|11254.7|11238.7|0
1671666900000|2022-12-21 23:55:00|11255.7|11239.7|11259|11243|11260.2|11244.2|11255.5|11239.5|0
1671667200000|2022-12-22 00:00:00|11254.3|11238.3|11252.3|11236.3|11258|11242|11251.9|11235.9|0
1671667500000|2022-12-22 00:05:00|11252.5|11236.5|11252.8|11236.8|11255.7|11239.7|11251.8|11235.8|0
1671667800000|2022-12-22 00:10:00|11253.3|11237.3|11254.5|11238.5|11256.5|11240.5|11252.3|11236.3|0
1671668100000|2022-12-22 00:15:00|11253.8|11237.8|11251.5|11235.5|11256|11240|11250.3|11234.3|0
1671668400000|2022-12-22 00:20:00|11251.7|11235.7|11253|11237|11253.2|11237.2|11246|11230|0
1671668700000|2022-12-22 00:25:00|11253.2|11237.2|11253.5|11237.5|11254.8|11238.8|11250.9|11234.9|0
1671669000000|2022-12-22 00:30:00|11253.3|11237.3|11249.5|11233.5|11253.7|11237.7|11246.3|11230.3|0
1671669300000|2022-12-22 00:35:00|11249.8|11233.8|11246.5|11230.5|11249.9|11233.9|11244.7|11228.7|0
1671669600000|2022-12-22 00:40:00|11246.8|11230.8|11251.2|11235.2|11251.9|11235.9|11246.8|11230.8|0
1671669900000|2022-12-22 00:45:00|11251|11235|11259.3|11243.3|11261|11245|11249.2|11233.2|0
1671670200000|2022-12-22 00:50:00|11259.7|11243.7|11258.4|11242.4|11260.3|11244.3|11256|11240|0
1671670500000|2022-12-22 00:55:00|11258.8|11242.8|11262.8|11246.8|11263.2|11247.2|11256.8|11240.8|0
1671670800000|2022-12-22 01:00:00|11263.3|11247.3|11259.4|11243.4|11263.5|11247.5|11258.9|11242.9|0
1671671100000|2022-12-22 01:05:00|11258.9|11242.9|11260.9|11244.9|11261.7|11245.7|11256.4|11240.4|0
1671671400000|2022-12-22 01:10:00|11261.3|11245.3|11264.9|11248.9|11264.9|11248.9|11256.9|11240.9|0
1671671700000|2022-12-22 01:15:00|11266.2|11250.2|11269|11253|11272.5|11256.5|11265.3|11249.3|0
1671672000000|2022-12-22 01:20:00|11268.5|11252.5|11278.2|11262.2|11279.2|11263.2|11266.5|11250.5|0
1671672300000|2022-12-22 01:25:00|11278.3|11262.3|11275.3|11259.3|11280|11264|11274.8|11258.8|0
1671672600000|2022-12-22 01:30:00|11274.7|11258.7|11272|11256|11275.3|11259.3|11269.9|11253.9|0
1671672900000|2022-12-22 01:35:00|11271.5|11255.5|11273.8|11257.8|11274.2|11258.2|11269.2|11253.2|0
1671673200000|2022-12-22 01:40:00|11274|11258|11266.2|11250.2|11275.3|11259.3|11266|11250|0
1671673500000|2022-12-22 01:45:00|11266.3|11250.3|11270.9|11254.9|11270.9|11254.9|11266.3|11250.3|0
1671673800000|2022-12-22 01:50:00|11270.5|11254.5|11271.8|11255.8|11272.8|11256.8|11269.4|11253.4|0
1671674100000|2022-12-22 01:55:00|11271.9|11255.9|11274.2|11258.2|11274.3|11258.3|11270.2|11254.2|0
1671674400000|2022-12-22 02:00:00|11273.8|11257.8|11272.8|11256.8|11276.2|11260.2|11271.4|11255.4|0
1671674700000|2022-12-22 02:05:00|11273.2|11257.2|11274|11258|11278.4|11262.4|11273.2|11257.2|0
1671675000000|2022-12-22 02:10:00|11274.2|11258.2|11275.3|11259.3|11276.8|11260.8|11273.7|11257.7|0
1671675300000|2022-12-22 02:15:00|11275.2|11259.2|11277.8|11261.8|11277.9|11261.9|11273.4|11257.4|0
1671675600000|2022-12-22 02:20:00|11277.7|11261.7|11283|11267|11287|11271|11277.3|11261.3|0
1671675900000|2022-12-22 02:25:00|11282.9|11266.9|11282.8|11266.8|11285.2|11269.2|11281.4|11265.4|0
1671676200000|2022-12-22 02:30:00|11282.5|11266.5|11280.4|11264.4|11284.3|11268.3|11278|11262|0
1671676500000|2022-12-22 02:35:00|11280.2|11264.2|11280.9|11264.9|11283.2|11267.2|11277.4|11261.4|0
1671676800000|2022-12-22 02:40:00|11281|11265|11278.8|11262.8|11281.2|11265.2|11277.8|11261.8|0
1671677100000|2022-12-22 02:45:00|11278.7|11262.7|11279.5|11263.5|11281.2|11265.2|11277.8|11261.8|0
1671677400000|2022-12-22 02:50:00|11279.4|11263.4|11279.5|11263.5|11279.9|11263.9|11277.4|11261.4|0
1671677700000|2022-12-22 02:55:00|11279.7|11263.7|11277.2|11261.2|11281|11265|11276.7|11260.7|0
1671678000000|2022-12-22 03:00:00|11277|11261|11279.3|11263.3|11280|11264|11277|11261|0
1671678300000|2022-12-22 03:05:00|11279.2|11263.2|11278.3|11262.3|11280.2|11264.2|11277.4|11261.4|0
1671678600000|2022-12-22 03:10:00|11278.2|11262.2|11275.7|11259.7|11278.5|11262.5|11273.2|11257.2|0
1671678900000|2022-12-22 03:15:00|11275.5|11259.5|11276.8|11260.8|11277.5|11261.5|11274.7|11258.7|0
1671679200000|2022-12-22 03:20:00|11277.3|11261.3|11274.4|11258.4|11277.5|11261.5|11273.5|11257.5|0
1671679500000|2022-12-22 03:25:00|11274.5|11258.5|11272.2|11256.2|11274.5|11258.5|11271.9|11255.9|0
1671679800000|2022-12-22 03:30:00|11272.3|11256.3|11275.3|11259.3|11277|11261|11272.3|11256.3|0
1671680100000|2022-12-22 03:35:00|11275.2|11259.2|11276.3|11260.3|11277.4|11261.4|11274.4|11258.4|0
1671680400000|2022-12-22 03:40:00|11276.4|11260.4|11276.5|11260.5|11277.2|11261.2|11275.2|11259.2|0
1671680700000|2022-12-22 03:45:00|11277.8|11261.8|11278.7|11262.7|11279.7|11263.7|11277.7|11261.7|0
1671681000000|2022-12-22 03:50:00|11278.5|11262.5|11281.3|11265.3|11281.4|11265.4|11278|11262|0
1671681300000|2022-12-22 03:55:00|11281|11265|11281.3|11265.3|11286.3|11270.3|11281|11265|0
1671681600000|2022-12-22 04:00:00|11281|11265|11280|11264|11281.5|11265.5|11278.4|11262.4|0
1671681900000|2022-12-22 04:05:00|11280.2|11264.2|11280|11264|11280.7|11264.7|11277.2|11261.2|0
1671682200000|2022-12-22 04:10:00|11279.9|11263.9|11281.9|11265.9|11283.4|11267.4|11279.4|11263.4|0
1671682500000|2022-12-22 04:15:00|11281.8|11265.8|11282.2|11266.2|11284.2|11268.2|11281.3|11265.3|0
1671682800000|2022-12-22 04:20:00|11282|11266|11283|11267|11283.3|11267.3|11281.5|11265.5|0
1671683100000|2022-12-22 04:25:00|11283.2|11267.2|11280|11264|11283.5|11267.5|11277.8|11261.8|0
1671683400000|2022-12-22 04:30:00|11280.3|11264.3|11278|11262|11281.2|11265.2|11277.7|11261.7|0
1671683700000|2022-12-22 04:35:00|11278.3|11262.3|11279.5|11263.5|11280.7|11264.7|11277.7|11261.7|0
1671684000000|2022-12-22 04:40:00|11279.4|11263.4|11279.5|11263.5|11280.8|11264.8|11278.3|11262.3|0
1671684300000|2022-12-22 04:45:00|11279.8|11263.8|11281.3|11265.3|11282.3|11266.3|11278.7|11262.7|0
1671684600000|2022-12-22 04:50:00|11281.4|11265.4|11279.3|11263.3|11281.7|11265.7|11279.2|11263.2|0
1671684900000|2022-12-22 04:55:00|11279.5|11263.5|11277|11261|11279.7|11263.7|11275.2|11259.2|0
1671685200000|2022-12-22 05:00:00|11276.7|11260.7|11276.8|11260.8|11278|11262|11275|11259|0
1671685500000|2022-12-22 05:05:00|11276.7|11260.7|11274.3|11258.3|11276.8|11260.8|11272.4|11256.4|0
1671685800000|2022-12-22 05:10:00|11274|11258|11274.8|11258.8|11275.2|11259.2|11272.9|11256.9|0
1671686100000|2022-12-22 05:15:00|11274.7|11258.7|11272.4|11256.4|11275.5|11259.5|11270.2|11254.2|0
1671686400000|2022-12-22 05:20:00|11272.3|11256.3|11274|11258|11275.7|11259.7|11271.3|11255.3|0
1671686700000|2022-12-22 05:25:00|11274.2|11258.2|11275.2|11259.2|11276|11260|11273.7|11257.7|0
1671687000000|2022-12-22 05:30:00|11275.3|11259.3|11273.9|11257.9|11275.4|11259.4|11272.7|11256.7|0
1671687300000|2022-12-22 05:35:00|11273.5|11257.5|11276.5|11260.5|11278.4|11262.4|11271.7|11255.7|0
1671687600000|2022-12-22 05:40:00|11276.4|11260.4|11278.7|11262.7|11279.2|11263.2|11276.4|11260.4|0
1671687900000|2022-12-22 05:45:00|11278.8|11262.8|11280.7|11264.7|11281.2|11265.2|11277.2|11261.2|0
1671688200000|2022-12-22 05:50:00|11280.8|11264.8|11280.8|11264.8|11282.3|11266.3|11279.5|11263.5|0
1671688500000|2022-12-22 05:55:00|11280.7|11264.7|11278.9|11262.9|11281.2|11265.2|11278.3|11262.3|0
1671688800000|2022-12-22 06:00:00|11279.3|11263.3|11276.2|11260.2|11280.3|11264.3|11275.4|11259.4|0
1671689100000|2022-12-22 06:05:00|11276.4|11260.4|11275.8|11259.8|11279.7|11263.7|11274.3|11258.3|0
1671689400000|2022-12-22 06:10:00|11275.7|11259.7|11275.5|11259.5|11278|11262|11275|11259|0
1671689700000|2022-12-22 06:15:00|11275.4|11259.4|11276.2|11260.2|11276.9|11260.9|11271.9|11255.9|0
1671690000000|2022-12-22 06:20:00|11276|11260|11277.4|11261.4|11277.4|11261.4|11272.5|11256.5|0
1671690300000|2022-12-22 06:25:00|11276.7|11260.7|11273|11257|11276.7|11260.7|11272|11256|0
1671690600000|2022-12-22 06:30:00|11273.3|11257.3|11271.8|11255.8|11273.8|11257.8|11271.3|11255.3|0
1671690900000|2022-12-22 06:35:00|11271.7|11255.7|11271.8|11255.8|11272|11256|11268.7|11252.7|0
1671691200000|2022-12-22 06:40:00|11271.7|11255.7|11272.8|11256.8|11273|11257|11270.7|11254.7|0
1671691500000|2022-12-22 06:45:00|11272.9|11256.9|11271.3|11255.3|11273.2|11257.2|11270.9|11254.9|0
1671691800000|2022-12-22 06:50:00|11271.2|11255.2|11268.3|11252.3|11272.4|11256.4|11267.8|11251.8|0
1671692100000|2022-12-22 06:55:00|11267.8|11251.8|11269.8|11253.8|11270.2|11254.2|11265.8|11249.8|0
1671692400000|2022-12-22 07:00:00|11268.4|11252.4|11263|11247|11269.5|11253.5|11261.4|11245.4|0
1671692700000|2022-12-22 07:05:00|11263.2|11247.2|11259.4|11243.4|11265.5|11249.5|11258.8|11242.8|0
1671693000000|2022-12-22 07:10:00|11259.3|11243.3|11263.5|11247.5|11263.5|11247.5|11258.5|11242.5|0
1671693300000|2022-12-22 07:15:00|11264|11248|11269.3|11253.3|11270.4|11254.4|11262.8|11246.8|0
1671693600000|2022-12-22 07:20:00|11269.4|11253.4|11268.9|11252.9|11269.8|11253.8|11266.7|11250.7|0
1671693900000|2022-12-22 07:25:00|11269|11253|11270.2|11254.2|11273.4|11257.4|11267|11251|0
1671694200000|2022-12-22 07:30:00|11270.3|11254.3|11265.5|11249.5|11270.9|11254.9|11264.7|11248.7|0
1671694500000|2022-12-22 07:35:00|11265.7|11249.7|11268.7|11252.7|11269.2|11253.2|11261.9|11245.9|0
1671694800000|2022-12-22 07:40:00|11268.8|11252.8|11267.5|11251.5|11270.2|11254.2|11266.9|11250.9|0
1671695100000|2022-12-22 07:45:00|11267.4|11251.4|11268|11252|11269.9|11253.9|11264.3|11248.3|0
1671695400000|2022-12-22 07:50:00|11267.4|11251.4|11265.3|11249.3|11267.5|11251.5|11262.3|11246.3|0
1671695700000|2022-12-22 07:55:00|11265.4|11249.4|11260|11244|11266|11250|11259.9|11243.9|0
1671696000000|2022-12-22 08:00:00|11260.2|11244.2|11256.3|11240.3|11262.3|11246.3|11254.7|11238.7|0
1671696300000|2022-12-22 08:05:00|11255.8|11239.8|11268.5|11252.5|11269|11253|11255.3|11239.3|0
1671696600000|2022-12-22 08:10:00|11267.5|11251.5|11276.5|11260.5|11277.2|11261.2|11264.9|11248.9|0
1671696900000|2022-12-22 08:15:00|11276.8|11260.8|11286.7|11270.7|11288.2|11272.2|11275.4|11259.4|0
1671697200000|2022-12-22 08:20:00|11286.5|11270.5|11281.4|11265.4|11290.5|11274.5|11279.9|11263.9|0
1671697500000|2022-12-22 08:25:00|11281.8|11265.8|11272.7|11256.7|11285.9|11269.9|11272.7|11256.7|0
1671697800000|2022-12-22 08:30:00|11271.7|11255.7|11272.5|11256.5|11274|11258|11268|11252|0
1671698100000|2022-12-22 08:35:00|11272.7|11256.7|11268.7|11252.7|11272.8|11256.8|11265.8|11249.8|0
1671698400000|2022-12-22 08:40:00|11268.2|11252.2|11268.8|11252.8|11273|11257|11266.5|11250.5|0
1671698700000|2022-12-22 08:45:00|11268.5|11252.5|11263.5|11247.5|11270|11254|11260.8|11244.8|0
1671699000000|2022-12-22 08:50:00|11263.7|11247.7|11266.3|11250.3|11269.8|11253.8|11262.7|11246.7|0
1671699300000|2022-12-22 08:55:00|11266.5|11250.5|11269.5|11253.5|11270|11254|11265.7|11249.7|0
1671699600000|2022-12-22 09:00:00|11270.2|11254.2|11267.3|11251.3|11271.4|11255.4|11267.2|11251.2|0
1671699900000|2022-12-22 09:05:00|11267.4|11251.4|11264|11248|11268.3|11252.3|11263.4|11247.4|0
1671700200000|2022-12-22 09:10:00|11263.5|11247.5|11264.7|11248.7|11265.9|11249.9|11261.7|11245.7|0
1671700500000|2022-12-22 09:15:00|11264.8|11248.8|11254.5|11238.5|11265.4|11249.4|11250.7|11234.7|0
1671700800000|2022-12-22 09:20:00|11254.4|11238.4|11252.3|11236.3|11255.2|11239.2|11250.9|11234.9|0
1671701100000|2022-12-22 09:25:00|11252|11236|11248.8|11232.8|11255|11239|11248.2|11232.2|0
1671701400000|2022-12-22 09:30:00|11248.5|11232.5|11253.2|11237.2|11253.5|11237.5|11247.4|11231.4|0
1671701700000|2022-12-22 09:35:00|11253|11237|11257|11241|11257.4|11241.4|11252.3|11236.3|0
1671702000000|2022-12-22 09:40:00|11256.9|11240.9|11263|11247|11269.3|11253.3|11254.9|11238.9|0
1671702300000|2022-12-22 09:45:00|11262.9|11246.9|11252.7|11236.7|11262.9|11246.9|11251.7|11235.7|0
1671702600000|2022-12-22 09:50:00|11253|11237|11254.5|11238.5|11256.2|11240.2|11250.7|11234.7|0
1671702900000|2022-12-22 09:55:00|11254.7|11238.7|11245|11229|11255|11239|11242.3|11226.3|0
1671703200000|2022-12-22 10:00:00|11244.3|11228.3|11236.8|11220.8|11244.9|11228.9|11236|11220|0
1671703500000|2022-12-22 10:05:00|11236.9|11220.9|11240|11224|11243.4|11227.4|11236.8|11220.8|0
1671703800000|2022-12-22 10:10:00|11240.3|11224.3|11235.7|11219.7|11241.3|11225.3|11233.5|11217.5|0
1671704100000|2022-12-22 10:15:00|11234.8|11218.8|11232.8|11216.8|11237|11221|11228.3|11212.3|0
1671704400000|2022-12-22 10:20:00|11232.5|11216.5|11235.2|11219.2|11236.4|11220.4|11230|11214|0
1671704700000|2022-12-22 10:25:00|11235.5|11219.5|11236.7|11220.7|11239.2|11223.2|11234.4|11218.4|0
1671705000000|2022-12-22 10:30:00|11236|11220|11228.5|11212.5|11236|11220|11228.5|11212.5|0
1671705300000|2022-12-22 10:35:00|11228.2|11212.2|11232.9|11216.9|11233.3|11217.3|11226.2|11210.2|0
1671705600000|2022-12-22 10:40:00|11233.7|11217.7|11230.3|11214.3|11237.5|11221.5|11229.7|11213.7|0
1671705900000|2022-12-22 10:45:00|11230.5|11214.5|11233.8|11217.8|11236.3|11220.3|11229.2|11213.2|0
1671706200000|2022-12-22 10:50:00|11233.5|11217.5|11234.7|11218.7|11235.5|11219.5|11229.7|11213.7|0
1671706500000|2022-12-22 10:55:00|11234.3|11218.3|11234.8|11218.8|11237|11221|11232.3|11216.3|0
1671706800000|2022-12-22 11:00:00|11235.7|11219.7|11231.7|11215.7|11235.7|11219.7|11231.3|11215.3|0
1671707100000|2022-12-22 11:05:00|11231.3|11215.3|11223.4|11207.4|11232.8|11216.8|11222.9|11206.9|0
1671707400000|2022-12-22 11:10:00|11223.3|11207.3|11225.7|11209.7|11228.2|11212.2|11220.5|11204.5|0
1671707700000|2022-12-22 11:15:00|11225.5|11209.5|11217|11201|11228.2|11212.2|11215.5|11199.5|0
1671708000000|2022-12-22 11:20:00|11217.2|11201.2|11215.3|11199.3|11217.2|11201.2|11208.7|11192.7|0
1671708300000|2022-12-22 11:25:00|11214.4|11198.4|11211.9|11195.9|11214.7|11198.7|11209.7|11193.7|0
1671708600000|2022-12-22 11:30:00|11212.2|11196.2|11214.3|11198.3|11218.3|11202.3|11212.2|11196.2|0
1671708900000|2022-12-22 11:35:00|11214|11198|11220.8|11204.8|11221.2|11205.2|11211.3|11195.3|0
1671709200000|2022-12-22 11:40:00|11220.5|11204.5|11219.8|11203.8|11220.5|11204.5|11217|11201|0
1671709500000|2022-12-22 11:45:00|11220.5|11204.5|11217.8|11201.8|11224.9|11208.9|11217.4|11201.4|0
1671709800000|2022-12-22 11:50:00|11217.9|11201.9|11220.4|11204.4|11224.2|11208.2|11217.7|11201.7|0
1671710100000|2022-12-22 11:55:00|11220.9|11204.9|11221.8|11205.8|11225.2|11209.2|11219.7|11203.7|0
1671710400000|2022-12-22 12:00:00|11223.3|11207.3|11227.7|11211.7|11232|11216|11222.7|11206.7|0
1671710700000|2022-12-22 12:05:00|11227.4|11211.4|11225.8|11209.8|11229.9|11213.9|11222.9|11206.9|0
1671711000000|2022-12-22 12:10:00|11226.2|11210.2|11215.5|11199.5|11226.8|11210.8|11214|11198|0
1671711300000|2022-12-22 12:15:00|11214.9|11198.9|11206|11190|11215.2|11199.2|11203.8|11187.8|0
1671711600000|2022-12-22 12:20:00|11205.8|11189.8|11200.9|11184.9|11206.7|11190.7|11192.8|11176.8|0
1671711900000|2022-12-22 12:25:00|11200.7|11184.7|11203.8|11187.8|11204.3|11188.3|11196.9|11180.9|0
1671712200000|2022-12-22 12:30:00|11202.3|11186.3|11200.5|11184.5|11204|11188|11200.3|11184.3|0
1671712500000|2022-12-22 12:35:00|11200.3|11184.3|11193|11177|11200.5|11184.5|11189.7|11173.7|0
1671712800000|2022-12-22 12:40:00|11193.3|11177.3|11199.3|11183.3|11201.4|11185.4|11191.7|11175.7|0
1671713100000|2022-12-22 12:45:00|11199|11183|11194.3|11178.3|11201.2|11185.2|11194|11178|0
1671713400000|2022-12-22 12:50:00|11194.5|11178.5|11200|11184|11202.7|11186.7|11185.9|11169.9|0
1671713700000|2022-12-22 12:55:00|11199.8|11183.8|11200.2|11184.2|11203.5|11187.5|11197.2|11181.2|0
1671714000000|2022-12-22 13:00:00|11201.4|11185.4|11201.3|11185.3|11206.4|11190.4|11198.7|11182.7|0
1671714300000|2022-12-22 13:05:00|11201.2|11185.2|11202.9|11186.9|11206.2|11190.2|11197.9|11181.9|0
1671714600000|2022-12-22 13:10:00|11203.2|11187.2|11192.2|11176.2|11203.5|11187.5|11192.2|11176.2|0
1671714900000|2022-12-22 13:15:00|11192.5|11176.5|11201.8|11185.8|11203.5|11187.5|11191.8|11175.8|0
1671715200000|2022-12-22 13:20:00|11202.9|11186.9|11191.4|11175.4|11203.5|11187.5|11184.7|11168.7|0
1671715500000|2022-12-22 13:25:00|11191.5|11175.5|11188.4|11172.4|11198.5|11182.5|11185.5|11169.5|0
1671715800000|2022-12-22 13:30:00|11188.3|11172.3|11163|11147|11188.4|11172.4|11142.4|11126.4|0
1671716100000|2022-12-22 13:35:00|11162.5|11146.5|11158.8|11142.8|11165.9|11149.9|11155.7|11139.7|0
1671716400000|2022-12-22 13:40:00|11159.4|11143.4|11127.9|11111.9|11164|11148|11125.4|11109.4|0
1671716700000|2022-12-22 13:45:00|11127.8|11111.8|11112.7|11096.7|11132.3|11116.3|11106.2|11090.2|0
1671717000000|2022-12-22 13:50:00|11112.4|11096.4|11103.7|11087.7|11117.7|11101.7|11103.7|11087.7|0
1671717300000|2022-12-22 13:55:00|11103.3|11087.3|11109.5|11093.5|11111|11095|11098.4|11082.4|0
1671717600000|2022-12-22 14:00:00|11108.4|11092.4|11106.7|11090.7|11113.2|11097.2|11095.8|11079.8|0
1671717900000|2022-12-22 14:05:00|11106.4|11090.4|11097.4|11081.4|11107.9|11091.9|11094.7|11078.7|0
1671718200000|2022-12-22 14:10:00|11098|11082|11103.4|11087.4|11105.4|11089.4|11096.9|11080.9|0
1671718500000|2022-12-22 14:15:00|11103.2|11087.2|11101.4|11085.4|11108.2|11092.2|11097.9|11081.9|0
1671718800000|2022-12-22 14:20:00|11101.3|11085.3|11111.9|11095.9|11113|11097|11100.3|11084.3|0
1671719100000|2022-12-22 14:25:00|11107.9|11091.9|11108.7|11092.7|11111.4|11095.4|11102.9|11086.9|0
1671719400000|2022-12-22 14:30:00|11108|11092|11049.9|11033.9|11113.9|11097.9|11044.4|11028.4|0
1671719700000|2022-12-22 14:35:00|11041.4|11025.4|11022.9|11006.9|11054.7|11038.7|11021.3|11005.3|0
1671720000000|2022-12-22 14:40:00|11020.3|11004.3|11023.5|11007.5|11026.2|11010.2|11011.7|10995.7|0
1671720300000|2022-12-22 14:45:00|11016.4|11000.4|11008.3|10992.3|11024.7|11008.7|10999.9|10983.9|0
1671720600000|2022-12-22 14:50:00|11007.2|10991.2|11008.4|10992.4|11022.9|11006.9|11005.7|10989.7|0
1671720900000|2022-12-22 14:55:00|11010.4|10994.4|11030.3|11014.3|11030.4|11014.4|11009|10993|0
1671721200000|2022-12-22 15:00:00|11024.9|11008.9|10975.7|10959.7|11024.9|11008.9|10974.4|10958.4|0
1671721500000|2022-12-22 15:05:00|10974.4|10958.4|10965.9|10949.9|10979.5|10963.5|10956.2|10940.2|0
1671721800000|2022-12-22 15:10:00|10964.2|10948.2|10949.9|10933.9|10966.9|10950.9|10936.9|10920.9|0
1671722100000|2022-12-22 15:15:00|10949.7|10933.7|10959.2|10943.2|10962.4|10946.4|10941.9|10925.9|0
1671722400000|2022-12-22 15:20:00|10960.2|10944.2|10934.4|10918.4|10960.2|10944.2|10934.4|10918.4|0
1671722700000|2022-12-22 15:25:00|10934|10918|10932.7|10916.7|10949.8|10933.8|10930.3|10914.3|0
1671723000000|2022-12-22 15:30:00|10931.8|10915.8|10907.8|10891.8|10931.8|10915.8|10905.4|10889.4|0
1671723300000|2022-12-22 15:35:00|10908.2|10892.2|10914.4|10898.4|10919.4|10903.4|10906.9|10890.9|0
1671723600000|2022-12-22 15:40:00|10914.7|10898.7|10915.5|10899.5|10927.8|10911.8|10909.2|10893.2|0
1671723900000|2022-12-22 15:45:00|10915|10899|10930.7|10914.7|10939.8|10923.8|10908|10892|0
1671724200000|2022-12-22 15:50:00|10931|10915|10933.9|10917.9|10939.8|10923.8|10920.9|10904.9|0
1671724500000|2022-12-22 15:55:00|10934.3|10918.3|10922.5|10906.5|10934.8|10918.8|10917.1|10901.1|0
1671724800000|2022-12-22 16:00:00|10922.6|10906.6|10934.9|10918.9|10936.6|10920.6|10917.1|10901.1|0
1671725100000|2022-12-22 16:05:00|10934.6|10918.6|10926.2|10910.2|10946.4|10930.4|10926.2|10910.2|0
1671725400000|2022-12-22 16:10:00|10927.1|10911.1|10919.9|10903.9|10931.1|10915.1|10907.4|10891.4|0
1671725700000|2022-12-22 16:15:00|10918.6|10902.6|10918.4|10902.4|10935.2|10919.2|10916.9|10900.9|0
1671726000000|2022-12-22 16:20:00|10917.9|10901.9|10920.1|10904.1|10931.4|10915.4|10913|10897|0
1671726300000|2022-12-22 16:25:00|10920.9|10904.9|10918.7|10902.7|10924.9|10908.9|10913.7|10897.7|0
1671726600000|2022-12-22 16:30:00|10919|10903|10911.9|10895.9|10924.2|10908.2|10903.6|10887.6|0
1671726900000|2022-12-22 16:35:00|10913.6|10897.6|10897.7|10881.7|10919.6|10903.6|10897.6|10881.6|0
1671727200000|2022-12-22 16:40:00|10896.9|10880.9|10893.1|10877.1|10897.5|10881.5|10883.6|10867.6|0
1671727500000|2022-12-22 16:45:00|10893.9|10877.9|10889.2|10873.2|10894.9|10878.9|10878.9|10862.9|0
1671727800000|2022-12-22 16:50:00|10888.7|10872.7|10897.7|10881.7|10897.7|10881.7|10883.6|10867.6|0
1671728100000|2022-12-22 16:55:00|10895.6|10879.6|10896.5|10880.5|10898.4|10882.4|10884.7|10868.7|0
1671728400000|2022-12-22 17:00:00|10895.6|10879.6|10888.5|10872.5|10899.6|10883.6|10887|10871|0
1671728700000|2022-12-22 17:05:00|10887.4|10871.4|10896.4|10880.4|10897.1|10881.1|10882.6|10866.6|0
1671729000000|2022-12-22 17:10:00|10896.1|10880.1|10884.4|10868.4|10897.7|10881.7|10883|10867|0
1671729300000|2022-12-22 17:15:00|10884.7|10868.7|10886.9|10870.9|10894.5|10878.5|10883|10867|0
1671729600000|2022-12-22 17:20:00|10886.1|10870.1|10858.1|10842.1|10889.4|10873.4|10857.1|10841.1|0
1671729900000|2022-12-22 17:25:00|10857.9|10841.9|10841.5|10825.5|10859.5|10843.5|10834.9|10818.9|0
1671730200000|2022-12-22 17:30:00|10839.4|10823.4|10836.1|10820.1|10847.1|10831.1|10833.4|10817.4|0
1671730500000|2022-12-22 17:35:00|10835.9|10819.9|10832.1|10816.1|10839.1|10823.1|10822.6|10806.6|0
1671730800000|2022-12-22 17:40:00|10832.8|10816.8|10837.3|10821.3|10838.6|10822.6|10824.8|10808.8|0
1671731100000|2022-12-22 17:45:00|10837.8|10821.8|10841.7|10825.7|10843.2|10827.2|10830.6|10814.6|0
1671731400000|2022-12-22 17:50:00|10841.2|10825.2|10847.2|10831.2|10848.8|10832.8|10837.6|10821.6|0
1671731700000|2022-12-22 17:55:00|10846.3|10830.3|10845.1|10829.1|10848.2|10832.2|10838.6|10822.6|0
1671732000000|2022-12-22 18:00:00|10844.6|10828.6|10814.5|10798.5|10844.6|10828.6|10812.2|10796.2|0
1671732300000|2022-12-22 18:05:00|10814.3|10798.3|10819.1|10803.1|10825.3|10809.3|10808.7|10792.7|0
1671732600000|2022-12-22 18:10:00|10820.1|10804.1|10824.8|10808.8|10829|10813|10819.6|10803.6|0
1671732900000|2022-12-22 18:15:00|10824.7|10808.7|10812.7|10796.7|10825.1|10809.1|10809.3|10793.3|0
1671733200000|2022-12-22 18:20:00|10811.6|10795.6|10803.3|10787.3|10812.1|10796.1|10799.7|10783.7|0
1671733500000|2022-12-22 18:25:00|10802.8|10786.8|10808.7|10792.7|10812.6|10796.6|10801.2|10785.2|0
1671733800000|2022-12-22 18:30:00|10808.1|10792.1|10796.2|10780.2|10808.7|10792.7|10788.6|10772.6|0
1671734100000|2022-12-22 18:35:00|10795.1|10779.1|10818.6|10802.6|10818.6|10802.6|10791.3|10775.3|0
1671734400000|2022-12-22 18:40:00|10818|10802|10833.2|10817.2|10833.2|10817.2|10813.7|10797.7|0
1671734700000|2022-12-22 18:45:00|10832.1|10816.1|10825.1|10809.1|10833.2|10817.2|10819.8|10803.8|0
1671735000000|2022-12-22 18:50:00|10826.1|10810.1|10824.5|10808.5|10828.2|10812.2|10818.2|10802.2|0
1671735300000|2022-12-22 18:55:00|10824.1|10808.1|10820|10804|10828.7|10812.7|10811.2|10795.2|0
1671735600000|2022-12-22 19:00:00|10820.6|10804.6|10824|10808|10839.5|10823.5|10818.7|10802.7|0
1671735900000|2022-12-22 19:05:00|10824.5|10808.5|10830.8|10814.8|10838.1|10822.1|10823.3|10807.3|0
1671736200000|2022-12-22 19:10:00|10830.3|10814.3|10862.8|10846.8|10865.6|10849.6|10830.3|10814.3|0
1671736500000|2022-12-22 19:15:00|10862.1|10846.1|10844.7|10828.7|10862.1|10846.1|10844.6|10828.6|0
1671736800000|2022-12-22 19:20:00|10843.7|10827.7|10854.8|10838.8|10856|10840|10828.3|10812.3|0
1671737100000|2022-12-22 19:25:00|10853.8|10837.8|10871.2|10855.2|10875.8|10859.8|10848.6|10832.6|0
1671737400000|2022-12-22 19:30:00|10869.7|10853.7|10876.1|10860.1|10880.8|10864.8|10860.7|10844.7|0
1671737700000|2022-12-22 19:35:00|10875.6|10859.6|10860.2|10844.2|10878.1|10862.1|10853.3|10837.3|0
1671738000000|2022-12-22 19:40:00|10859.6|10843.6|10861.3|10845.3|10867.7|10851.7|10850.8|10834.8|0
1671738300000|2022-12-22 19:45:00|10861.5|10845.5|10877.2|10861.2|10878.1|10862.1|10859.1|10843.1|0
1671738600000|2022-12-22 19:50:00|10875.8|10859.8|10890.6|10874.6|10891.2|10875.2|10867.1|10851.1|0
1671738900000|2022-12-22 19:55:00|10890.1|10874.1|10904.1|10888.1|10908.2|10892.2|10885.8|10869.8|0
1671739200000|2022-12-22 20:00:00|10905.7|10889.7|10903.8|10887.8|10912|10896|10896.3|10880.3|0
1671739500000|2022-12-22 20:05:00|10903.5|10887.5|10925.2|10909.2|10927.7|10911.7|10895.8|10879.8|0
1671739800000|2022-12-22 20:10:00|10925.6|10909.6|10905.7|10889.7|10926.8|10910.8|10904.6|10888.6|0
1671740100000|2022-12-22 20:15:00|10905.3|10889.3|10935.3|10919.3|10935.3|10919.3|10904.8|10888.8|0
1671740400000|2022-12-22 20:20:00|10936.3|10920.3|10953.5|10937.5|10959|10943|10931|10915|0
1671740700000|2022-12-22 20:25:00|10952.8|10936.8|10956.9|10940.9|10961.5|10945.5|10941.9|10925.9|0
1671741000000|2022-12-22 20:30:00|10959.5|10943.5|10940.3|10924.3|10963.4|10947.4|10939.5|10923.5|0
1671741300000|2022-12-22 20:35:00|10942.4|10926.4|10929.5|10913.5|10944.8|10928.8|10918.5|10902.5|0
1671741600000|2022-12-22 20:40:00|10927.5|10911.5|10922.3|10906.3|10931.3|10915.3|10908.3|10892.3|0
1671741900000|2022-12-22 20:45:00|10919.5|10903.5|10938.4|10922.4|10939.8|10923.8|10912.3|10896.3|0
1671742200000|2022-12-22 20:50:00|10950.6|10934.6|10970|10954|10975.3|10959.3|10947.6|10931.6|0
1671742500000|2022-12-22 20:55:00|10962.5|10946.5|10970.4|10954.4|10973.3|10957.3|10951.8|10935.8|0
1671742800000|2022-12-22 21:00:00|10973.9|10957.9|10982.4|10966.4|10995.8|10979.8|10973.9|10957.9|0
1671743100000|2022-12-22 21:05:00|10982.1|10966.1|10961.9|10945.9|10982.3|10966.3|10961.9|10945.9|0
1671743400000|2022-12-22 21:10:00|10961|10945|10949.1|10933.1|10965.9|10949.9|10944.3|10928.3|0
1671743700000|2022-12-22 21:15:00|10949|10933|10953.1|10937.1|10960.4|10944.4|10949|10933|0
1671744000000|2022-12-22 21:20:00|10953|10937|10951.1|10935.1|10955.6|10939.6|10950.3|10934.3|0
1671744300000|2022-12-22 21:25:00|10951.4|10935.4|10948.9|10932.9|10951.8|10935.8|10947.6|10931.6|0
1671744600000|2022-12-22 21:30:00|10948.8|10932.8|10956|10940|10956.5|10940.5|10948.8|10932.8|0
1671744900000|2022-12-22 21:35:00|10956.4|10940.4|10956.3|10940.3|10959.1|10943.1|10954.3|10938.3|0
1671745200000|2022-12-22 21:40:00|10957.3|10941.3|10959.5|10943.5|10959.9|10943.9|10951|10935|0
1671745500000|2022-12-22 21:45:00|10959.1|10943.1|10953.9|10937.9|10960.8|10944.8|10953.3|10937.3|0
1671745800000|2022-12-22 21:50:00|10954|10938|10958.1|10942.1|10959.4|10943.4|10953.4|10937.4|0
1671746100000|2022-12-22 21:55:00|10957.9|10941.9|10960.9|10944.9|10961.5|10945.5|10954.5|10938.5|0
1671746400000|2022-12-22 22:00:00|10960.6|10944.6|10959.8|10943.8|10960.6|10944.6|10959.1|10943.1|0
1671746700000|2022-12-22 22:05:00|10959.9|10943.9|10960.1|10944.1|10960.5|10944.5|10959.3|10943.3|0
1671747000000|2022-12-22 22:10:00|10960.2|10944.2|10960.5|10944.5|10960.7|10944.7|10960.2|10944.2|0
1671747300000|2022-12-22 22:15:00|10960.6|10944.6|10959.7|10943.7|10960.7|10944.7|10959.7|10943.7|0
1671747600000|2022-12-22 22:20:00|10959.6|10943.6|10955.1|10939.1|10959.6|10943.6|10954.7|10938.7|0
1671747900000|2022-12-22 22:25:00|10955.3|10939.3|10960.5|10944.5|10961.6|10945.6|10954.1|10938.1|0
1671748200000|2022-12-22 22:30:00|10960.6|10944.6|10965.1|10949.1|10966.2|10950.2|10960.6|10944.6|0
1671748500000|2022-12-22 22:35:00|10964.7|10948.7|10970.3|10954.3|10970.5|10954.5|10964.7|10948.7|0
1671748800000|2022-12-22 22:40:00|10970|10954|10969.5|10953.5|10970.1|10954.1|10968.4|10952.4|0
1671749100000|2022-12-22 22:45:00|10970.1|10954.1|10970.2|10954.2|10970.8|10954.8|10969.5|10953.5|0
1671749400000|2022-12-22 22:50:00|10970.4|10954.4|10971.7|10955.7|10971.7|10955.7|10970.4|10954.4|0
1671749700000|2022-12-22 22:55:00|10971|10955|10971.7|10955.7|10972.3|10956.3|10969.2|10953.2|0
1671750000000|2022-12-22 23:00:00|10976.5|10960.5|10966.5|10950.5|10976.5|10960.5|10965.4|10949.4|0
1671750300000|2022-12-22 23:05:00|10966.6|10950.6|10974.6|10958.6|10974.6|10958.6|10966.6|10950.6|0
1671750600000|2022-12-22 23:10:00|10974.5|10958.5|10974.4|10958.4|10977.4|10961.4|10972|10956|0
1671750900000|2022-12-22 23:15:00|10974.5|10958.5|10970.8|10954.8|10978.5|10962.5|10970.3|10954.3|0
1671751200000|2022-12-22 23:20:00|10970.9|10954.9|10964.9|10948.9|10973.3|10957.3|10964.5|10948.5|0
1671751500000|2022-12-22 23:25:00|10965.3|10949.3|10964.1|10948.1|10966.8|10950.8|10958.9|10942.9|0
1671751800000|2022-12-22 23:30:00|10963.9|10947.9|10963.8|10947.8|10969.1|10953.1|10961.8|10945.8|0
1671752100000|2022-12-22 23:35:00|10963.6|10947.6|10964|10948|10965.8|10949.8|10961.6|10945.6|0
1671752400000|2022-12-22 23:40:00|10964.1|10948.1|10964.6|10948.6|10965.8|10949.8|10961.6|10945.6|0
1671752700000|2022-12-22 23:45:00|10964.5|10948.5|10967.9|10951.9|10968.4|10952.4|10960.6|10944.6|0
1671753000000|2022-12-22 23:50:00|10967.5|10951.5|10968.4|10952.4|10969.6|10953.6|10964.6|10948.6|0
1671753300000|2022-12-22 23:55:00|10968.5|10952.5|10965.4|10949.4|10970.1|10954.1|10962.5|10946.5|0
1671753600000|2022-12-23 00:00:00|10963.9|10947.9|10963.4|10947.4|10970.1|10954.1|10960.1|10944.1|0
1671753900000|2022-12-23 00:05:00|10963.3|10947.3|10963.4|10947.4|10964.6|10948.6|10958.9|10942.9|0
1671754200000|2022-12-23 00:10:00|10963.1|10947.1|10959.1|10943.1|10965.4|10949.4|10955.5|10939.5|0
1671754500000|2022-12-23 00:15:00|10959|10943|10955.8|10939.8|10960.1|10944.1|10953.6|10937.6|0
1671754800000|2022-12-23 00:20:00|10955.5|10939.5|10951.6|10935.6|10956.6|10940.6|10950.8|10934.8|0
1671755100000|2022-12-23 00:25:00|10951.5|10935.5|10948.9|10932.9|10955.1|10939.1|10948.9|10932.9|0
1671755400000|2022-12-23 00:30:00|10949|10933|10951.9|10935.9|10953.3|10937.3|10945.5|10929.5|0
1671755700000|2022-12-23 00:35:00|10951.4|10935.4|10953.8|10937.8|10957|10941|10951.1|10935.1|0
1671756000000|2022-12-23 00:40:00|10953.6|10937.6|10948.9|10932.9|10955|10939|10948.1|10932.1|0
1671756300000|2022-12-23 00:45:00|10948.8|10932.8|10944.9|10928.9|10949.4|10933.4|10943.9|10927.9|0
1671756600000|2022-12-23 00:50:00|10944.8|10928.8|10942.9|10926.9|10947|10931|10942.4|10926.4|0
1671756900000|2022-12-23 00:55:00|10943.1|10927.1|10930.9|10914.9|10944|10928|10929.4|10913.4|0
1671757200000|2022-12-23 01:00:00|10930.6|10914.6|10930.3|10914.3|10936.5|10920.5|10930.1|10914.1|0
1671757500000|2022-12-23 01:05:00|10930.4|10914.4|10933.4|10917.4|10934.3|10918.3|10927.4|10911.4|0
1671757800000|2022-12-23 01:10:00|10933.3|10917.3|10941|10925|10941.5|10925.5|10931.4|10915.4|0
1671758100000|2022-12-23 01:15:00|10940.5|10924.5|10949|10933|10949|10933|10940.1|10924.1|0
1671758400000|2022-12-23 01:20:00|10949.5|10933.5|10949.3|10933.3|10949.6|10933.6|10943.6|10927.6|0
1671758700000|2022-12-23 01:25:00|10950.4|10934.4|10954.6|10938.6|10959.6|10943.6|10949|10933|0
1671759000000|2022-12-23 01:30:00|10955.1|10939.1|10958|10942|10958.9|10942.9|10954.6|10938.6|0
1671759300000|2022-12-23 01:35:00|10958.4|10942.4|10955.3|10939.3|10963|10947|10954.9|10938.9|0
1671759600000|2022-12-23 01:40:00|10955.1|10939.1|10966.4|10950.4|10966.9|10950.9|10954.6|10938.6|0
1671759900000|2022-12-23 01:45:00|10966.5|10950.5|10977.4|10961.4|10979.3|10963.3|10966.5|10950.5|0
1671760200000|2022-12-23 01:50:00|10977.6|10961.6|10976.6|10960.6|10980.4|10964.4|10975.6|10959.6|0
1671760500000|2022-12-23 01:55:00|10976.5|10960.5|10975.3|10959.3|10978.1|10962.1|10973.8|10957.8|0
1671760800000|2022-12-23 02:00:00|10974.6|10958.6|10973.4|10957.4|10980.6|10964.6|10973.3|10957.3|0
1671761100000|2022-12-23 02:05:00|10972.6|10956.6|10974.8|10958.8|10975.4|10959.4|10972.1|10956.1|0
1671761400000|2022-12-23 02:10:00|10974.4|10958.4|10968|10952|10975.3|10959.3|10966.4|10950.4|0
1671761700000|2022-12-23 02:15:00|10968.1|10952.1|10968.6|10952.6|10968.8|10952.8|10965.5|10949.5|0
1671762000000|2022-12-23 02:20:00|10968.4|10952.4|10980|10964|10980.4|10964.4|10967.8|10951.8|0
1671762300000|2022-12-23 02:25:00|10980.1|10964.1|10984.4|10968.4|10988.9|10972.9|10980.1|10964.1|0
1671762600000|2022-12-23 02:30:00|10984.6|10968.6|10987.1|10971.1|10990.1|10974.1|10981.4|10965.4|0
1671762900000|2022-12-23 02:35:00|10987.3|10971.3|10982.4|10966.4|10987.3|10971.3|10981.5|10965.5|0
1671763200000|2022-12-23 02:40:00|10982.1|10966.1|10986.6|10970.6|10986.9|10970.9|10981.8|10965.8|0
1671763500000|2022-12-23 02:45:00|10986.9|10970.9|10981.9|10965.9|10988.6|10972.6|10981.6|10965.6|0
1671763800000|2022-12-23 02:50:00|10982|10966|10976.6|10960.6|10982|10966|10975.4|10959.4|0
1671764100000|2022-12-23 02:55:00|10976.4|10960.4|10970.9|10954.9|10979.6|10963.6|10970.8|10954.8|0
1671764400000|2022-12-23 03:00:00|10971.3|10955.3|10976.6|10960.6|10980|10964|10971.3|10955.3|0
1671764700000|2022-12-23 03:05:00|10976.8|10960.8|10974.8|10958.8|10976.9|10960.9|10972.1|10956.1|0
1671765000000|2022-12-23 03:10:00|10974.5|10958.5|10972.6|10956.6|10975.6|10959.6|10970.3|10954.3|0
1671765300000|2022-12-23 03:15:00|10972.5|10956.5|10974.6|10958.6|10976.6|10960.6|10971.1|10955.1|0
1671765600000|2022-12-23 03:20:00|10975.9|10959.9|10984.9|10968.9|10985.5|10969.5|10975.3|10959.3|0
1671765900000|2022-12-23 03:25:00|10985.1|10969.1|10981.4|10965.4|10985.9|10969.9|10979.1|10963.1|0
1671766200000|2022-12-23 03:30:00|10981.3|10965.3|10978.9|10962.9|10982.1|10966.1|10978.5|10962.5|0
1671766500000|2022-12-23 03:35:00|10979.1|10963.1|10983.4|10967.4|10984.3|10968.3|10977.6|10961.6|0
1671766800000|2022-12-23 03:40:00|10983.3|10967.3|10984.4|10968.4|10986.5|10970.5|10981.4|10965.4|0
1671767100000|2022-12-23 03:45:00|10985.1|10969.1|10992.9|10976.9|10994.6|10978.6|10985.1|10969.1|0
1671767400000|2022-12-23 03:50:00|10992.8|10976.8|10987.8|10971.8|10992.9|10976.9|10987.5|10971.5|0
1671767700000|2022-12-23 03:55:00|10987.9|10971.9|10989.6|10973.6|10992.4|10976.4|10987.8|10971.8|0
1671768000000|2022-12-23 04:00:00|10989.9|10973.9|10987.1|10971.1|10990.9|10974.9|10987.1|10971.1|0
1671768300000|2022-12-23 04:05:00|10987.3|10971.3|10990.1|10974.1|10991.5|10975.5|10987.3|10971.3|0
1671768600000|2022-12-23 04:10:00|10990.5|10974.5|10988.8|10972.8|10991.1|10975.1|10988.6|10972.6|0
1671768900000|2022-12-23 04:15:00|10989|10973|10984.5|10968.5|10989.8|10973.8|10982.8|10966.8|0
1671769200000|2022-12-23 04:20:00|10984.3|10968.3|10983|10967|10985.4|10969.4|10981.8|10965.8|0
1671769500000|2022-12-23 04:25:00|10983.3|10967.3|10982.5|10966.5|10984.5|10968.5|10981.9|10965.9|0
1671769800000|2022-12-23 04:30:00|10982.3|10966.3|10980.5|10964.5|10983.5|10967.5|10980.5|10964.5|0
1671770100000|2022-12-23 04:35:00|10980.6|10964.6|10980.8|10964.8|10982.6|10966.6|10980.1|10964.1|0
1671770400000|2022-12-23 04:40:00|10980.6|10964.6|10983.5|10967.5|10983.8|10967.8|10980.1|10964.1|0
1671770700000|2022-12-23 04:45:00|10983.8|10967.8|10979.4|10963.4|10984.6|10968.6|10979.4|10963.4|0
1671771000000|2022-12-23 04:50:00|10979.3|10963.3|10976.1|10960.1|10979.6|10963.6|10973.9|10957.9|0
1671771300000|2022-12-23 04:55:00|10976.3|10960.3|10974.4|10958.4|10976.8|10960.8|10972.5|10956.5|0
1671771600000|2022-12-23 05:00:00|10974.6|10958.6|10979|10963|10979.4|10963.4|10972.1|10956.1|0
1671771900000|2022-12-23 05:05:00|10978.8|10962.8|10978.9|10962.9|10980.4|10964.4|10976|10960|0
1671772200000|2022-12-23 05:10:00|10978.8|10962.8|10974.8|10958.8|10979.5|10963.5|10974.5|10958.5|0
1671772500000|2022-12-23 05:15:00|10975.3|10959.3|10978.3|10962.3|10979.8|10963.8|10974.9|10958.9|0
1671772800000|2022-12-23 05:20:00|10977.8|10961.8|10979|10963|10980.5|10964.5|10976.8|10960.8|0
1671773100000|2022-12-23 05:25:00|10978.8|10962.8|10984.3|10968.3|10984.3|10968.3|10978.8|10962.8|0
1671773400000|2022-12-23 05:30:00|10984.1|10968.1|10975.1|10959.1|10984.4|10968.4|10974|10958|0
1671773700000|2022-12-23 05:35:00|10975.3|10959.3|10975|10959|10976.5|10960.5|10970.9|10954.9|0
1671774000000|2022-12-23 05:40:00|10974.9|10958.9|10980.1|10964.1|10980.1|10964.1|10973.8|10957.8|0
1671774300000|2022-12-23 05:45:00|10979.9|10963.9|10972|10956|10980.4|10964.4|10972|10956|0
1671774600000|2022-12-23 05:50:00|10973.4|10957.4|10968.9|10952.9|10975.1|10959.1|10968.9|10952.9|0
1671774900000|2022-12-23 05:55:00|10968.8|10952.8|10968.9|10952.9|10971.3|10955.3|10967.1|10951.1|0
1671775200000|2022-12-23 06:00:00|10969.4|10953.4|10965|10949|10970.9|10954.9|10965|10949|0
1671775500000|2022-12-23 06:05:00|10965.5|10949.5|10968|10952|10969.6|10953.6|10965.5|10949.5|0
1671775800000|2022-12-23 06:10:00|10967.9|10951.9|10967.4|10951.4|10969.6|10953.6|10967|10951|0
1671776100000|2022-12-23 06:15:00|10967.3|10951.3|10968.8|10952.8|10971.3|10955.3|10967.3|10951.3|0
1671776400000|2022-12-23 06:20:00|10968.9|10952.9|10964.3|10948.3|10969.8|10953.8|10964.3|10948.3|0
1671776700000|2022-12-23 06:25:00|10964.1|10948.1|10963.5|10947.5|10964.1|10948.1|10958.6|10942.6|0
1671777000000|2022-12-23 06:30:00|10963.8|10947.8|10969|10953|10970.6|10954.6|10963.6|10947.6|0
1671777300000|2022-12-23 06:35:00|10969.1|10953.1|10970.9|10954.9|10971.4|10955.4|10968.6|10952.6|0
1671777600000|2022-12-23 06:40:00|10970.8|10954.8|10976.6|10960.6|10977.8|10961.8|10970.3|10954.3|0
1671777900000|2022-12-23 06:45:00|10977.4|10961.4|10980.1|10964.1|10981.6|10965.6|10976.5|10960.5|0
1671778200000|2022-12-23 06:50:00|10980|10964|10978.9|10962.9|10983.5|10967.5|10977.3|10961.3|0
1671778500000|2022-12-23 06:55:00|10978.8|10962.8|10977.6|10961.6|10983.4|10967.4|10977.5|10961.5|0
1671778800000|2022-12-23 07:00:00|10977.1|10961.1|10985.1|10969.1|10986|10970|10972.8|10956.8|0
1671779100000|2022-12-23 07:05:00|10984.6|10968.6|10979.6|10963.6|10986.6|10970.6|10979.5|10963.5|0
1671779400000|2022-12-23 07:10:00|10980.3|10964.3|10976.8|10960.8|10981.9|10965.9|10975.6|10959.6|0
1671779700000|2022-12-23 07:15:00|10977|10961|10972.3|10956.3|10979.4|10963.4|10967.1|10951.1|0
1671780000000|2022-12-23 07:20:00|10971|10955|10963.9|10947.9|10974.1|10958.1|10963.6|10947.6|0
1671780300000|2022-12-23 07:25:00|10965.1|10949.1|10967.4|10951.4|10970.5|10954.5|10961.5|10945.5|0
1671780600000|2022-12-23 07:30:00|10967.6|10951.6|10969|10953|10970.3|10954.3|10966.1|10950.1|0
1671780900000|2022-12-23 07:35:00|10969.9|10953.9|10977.1|10961.1|10977.1|10961.1|10969.9|10953.9|0
1671781200000|2022-12-23 07:40:00|10977.4|10961.4|10971.8|10955.8|10978.8|10962.8|10971.5|10955.5|0
1671781500000|2022-12-23 07:45:00|10971.9|10955.9|10973.1|10957.1|10975|10959|10971.6|10955.6|0
1671781800000|2022-12-23 07:50:00|10972.6|10956.6|10974.1|10958.1|10975.4|10959.4|10971.9|10955.9|0
1671782100000|2022-12-23 07:55:00|10973.4|10957.4|10967.5|10951.5|10974.6|10958.6|10967|10951|0
1671782400000|2022-12-23 08:00:00|10965.3|10949.3|10973.9|10957.9|10984.1|10968.1|10962.4|10946.4|0
1671782700000|2022-12-23 08:05:00|10973.8|10957.8|10957.6|10941.6|10974.1|10958.1|10954.4|10938.4|0
1671783000000|2022-12-23 08:10:00|10957.9|10941.9|10961.4|10945.4|10966.4|10950.4|10957.6|10941.6|0
1671783300000|2022-12-23 08:15:00|10961.5|10945.5|10953.9|10937.9|10961.5|10945.5|10946.9|10930.9|0
1671783600000|2022-12-23 08:20:00|10953.8|10937.8|10950.4|10934.4|10962|10946|10945|10929|0
1671783900000|2022-12-23 08:25:00|10950.8|10934.8|10959.4|10943.4|10964.9|10948.9|10950.8|10934.8|0
1671784200000|2022-12-23 08:30:00|10958.6|10942.6|10949.4|10933.4|10959.1|10943.1|10945.4|10929.4|0
1671784500000|2022-12-23 08:35:00|10949.3|10933.3|10960.5|10944.5|10961.8|10945.8|10947.5|10931.5|0
1671784800000|2022-12-23 08:40:00|10960.1|10944.1|10956.9|10940.9|10964.8|10948.8|10955.6|10939.6|0
1671785100000|2022-12-23 08:45:00|10956.8|10940.8|10960.5|10944.5|10960.5|10944.5|10952.6|10936.6|0
1671785400000|2022-12-23 08:50:00|10960.4|10944.4|10957.4|10941.4|10960.5|10944.5|10955|10939|0
1671785700000|2022-12-23 08:55:00|10956.9|10940.9|10966.6|10950.6|10967.6|10951.6|10956.3|10940.3|0
1671786000000|2022-12-23 09:00:00|10966.9|10950.9|10963.4|10947.4|10972.1|10956.1|10962.6|10946.6|0
1671786300000|2022-12-23 09:05:00|10963.5|10947.5|10968.8|10952.8|10970.6|10954.6|10962.6|10946.6|0
1671786600000|2022-12-23 09:10:00|10968.9|10952.9|10953.9|10937.9|10968.9|10952.9|10953.9|10937.9|0
1671786900000|2022-12-23 09:15:00|10953.5|10937.5|10949.1|10933.1|10953.5|10937.5|10943.1|10927.1|0
1671787200000|2022-12-23 09:20:00|10949.3|10933.3|10951.5|10935.5|10952.6|10936.6|10944.9|10928.9|0
1671787500000|2022-12-23 09:25:00|10951.6|10935.6|10946.4|10930.4|10951.6|10935.6|10943|10927|0
1671787800000|2022-12-23 09:30:00|10946.1|10930.1|10955.8|10939.8|10957.6|10941.6|10944.6|10928.6|0
1671788100000|2022-12-23 09:35:00|10955.6|10939.6|10949.6|10933.6|10955.9|10939.9|10946.1|10930.1|0
1671788400000|2022-12-23 09:40:00|10949.1|10933.1|10947.4|10931.4|10953.4|10937.4|10947.4|10931.4|0
1671788700000|2022-12-23 09:45:00|10947|10931|10958.4|10942.4|10958.4|10942.4|10946.8|10930.8|0
1671789000000|2022-12-23 09:50:00|10957.9|10941.9|10960.6|10944.6|10961|10945|10955.3|10939.3|0
1671789300000|2022-12-23 09:55:00|10960.4|10944.4|10958.6|10942.6|10961|10945|10956.5|10940.5|0
1671789600000|2022-12-23 10:00:00|10959.3|10943.3|10955.4|10939.4|10963.6|10947.6|10954.4|10938.4|0
1671789900000|2022-12-23 10:05:00|10955.1|10939.1|10961.4|10945.4|10961.6|10945.6|10955.1|10939.1|0
1671790200000|2022-12-23 10:10:00|10961|10945|10960.6|10944.6|10962|10946|10957.9|10941.9|0
1671790500000|2022-12-23 10:15:00|10960.5|10944.5|10972.9|10956.9|10973.3|10957.3|10960.5|10944.5|0
1671790800000|2022-12-23 10:20:00|10973.4|10957.4|10976.3|10960.3|10978.4|10962.4|10972.8|10956.8|0
1671791100000|2022-12-23 10:25:00|10976.5|10960.5|10987.3|10971.3|10987.3|10971.3|10975.3|10959.3|0
1671791400000|2022-12-23 10:30:00|10988.6|10972.6|10990.8|10974.8|10993.9|10977.9|10987.6|10971.6|0
1671791700000|2022-12-23 10:35:00|10990.9|10974.9|11002.5|10986.5|11005.4|10989.4|10990.9|10974.9|0
1671792000000|2022-12-23 10:40:00|11002.6|10986.6|10998.9|10982.9|11003.9|10987.9|10997.6|10981.6|0
1671792300000|2022-12-23 10:45:00|10999.4|10983.4|11010.3|10994.3|11010.6|10994.6|10999.4|10983.4|0
1671792600000|2022-12-23 10:50:00|11010.5|10994.5|11017|11001|11017.5|11001.5|11008.5|10992.5|0
1671792900000|2022-12-23 10:55:00|11017.4|11001.4|11011.4|10995.4|11017.6|11001.6|11008.8|10992.8|0
1671793200000|2022-12-23 11:00:00|11011.3|10995.3|11023.3|11007.3|11027.1|11011.1|11011.3|10995.3|0
1671793500000|2022-12-23 11:05:00|11023.1|11007.1|11018|11002|11026.9|11010.9|11017.9|11001.9|0
1671793800000|2022-12-23 11:10:00|11018.1|11002.1|11016.1|11000.1|11020.3|11004.3|11009.6|10993.6|0
1671794100000|2022-12-23 11:15:00|11016.6|11000.6|11006.3|10990.3|11018|11002|11006.1|10990.1|0
1671794400000|2022-12-23 11:20:00|11006.9|10990.9|10998.6|10982.6|11011.4|10995.4|10997.6|10981.6|0
1671794700000|2022-12-23 11:25:00|10998.8|10982.8|10994.9|10978.9|11001.3|10985.3|10994.3|10978.3|0
1671795000000|2022-12-23 11:30:00|10994.3|10978.3|10988.8|10972.8|10997.8|10981.8|10985.6|10969.6|0
1671795300000|2022-12-23 11:35:00|10988.6|10972.6|10995.5|10979.5|10999.4|10983.4|10986.6|10970.6|0
1671795600000|2022-12-23 11:40:00|10994.1|10978.1|10994.1|10978.1|10995.1|10979.1|10988.9|10972.9|0
1671795900000|2022-12-23 11:45:00|10993.9|10977.9|10995.4|10979.4|11000.4|10984.4|10992.1|10976.1|0
1671796200000|2022-12-23 11:50:00|10995.3|10979.3|10991.9|10975.9|10997.6|10981.6|10989.5|10973.5|0
1671796500000|2022-12-23 11:55:00|10991.8|10975.8|10984.8|10968.8|10993.3|10977.3|10977.1|10961.1|0
1671796800000|2022-12-23 12:00:00|10983.6|10967.6|10988.1|10972.1|10989.6|10973.6|10982.4|10966.4|0
1671797100000|2022-12-23 12:05:00|10988|10972|10981.1|10965.1|10988.4|10972.4|10978.4|10962.4|0
1671797400000|2022-12-23 12:10:00|10982|10966|10983|10967|10985.9|10969.9|10981.3|10965.3|0
1671797700000|2022-12-23 12:15:00|10983.9|10967.9|10995.3|10979.3|10995.8|10979.8|10983.9|10967.9|0
1671798000000|2022-12-23 12:20:00|10995.1|10979.1|11002.9|10986.9|11005|10989|10995.1|10979.1|0
1671798300000|2022-12-23 12:25:00|11002.6|10986.6|11007|10991|11007.8|10991.8|10998.4|10982.4|0
1671798600000|2022-12-23 12:30:00|11007.4|10991.4|11009.4|10993.4|11013.1|10997.1|11002.9|10986.9|0
1671798900000|2022-12-23 12:35:00|11009.3|10993.3|11001.5|10985.5|11009.4|10993.4|11001|10985|0
1671799200000|2022-12-23 12:40:00|11001.4|10985.4|10997.9|10981.9|11003.9|10987.9|10997.1|10981.1|0
1671799500000|2022-12-23 12:45:00|10997.5|10981.5|11003.6|10987.6|11005.3|10989.3|10996.9|10980.9|0
1671799800000|2022-12-23 12:50:00|11002.9|10986.9|11006.3|10990.3|11008.1|10992.1|11000.4|10984.4|0
1671800100000|2022-12-23 12:55:00|11005.8|10989.8|11006.1|10990.1|11009.1|10993.1|11003.4|10987.4|0
1671800400000|2022-12-23 13:00:00|11006.6|10990.6|11014.5|10998.5|11017.3|11001.3|11004.8|10988.8|0
1671800700000|2022-12-23 13:05:00|11014.9|10998.9|11008.1|10992.1|11020.4|11004.4|11004.6|10988.6|0
1671801000000|2022-12-23 13:10:00|11007.6|10991.6|11006.8|10990.8|11007.8|10991.8|11002.1|10986.1|0
1671801300000|2022-12-23 13:15:00|11006.9|10990.9|11008.5|10992.5|11012.8|10996.8|11006.6|10990.6|0
1671801600000|2022-12-23 13:20:00|11009.1|10993.1|11015.9|10999.9|11015.9|10999.9|11006.6|10990.6|0
1671801900000|2022-12-23 13:25:00|11015.8|10999.8|10986.3|10970.3|11016.5|11000.5|10984.3|10968.3|0
1671802200000|2022-12-23 13:30:00|10951|10935|10925.5|10909.5|11001.9|10985.9|10897.6|10881.6|0
1671802500000|2022-12-23 13:35:00|10927.3|10911.3|11017.6|11001.6|11028.1|11012.1|10915.9|10899.9|0
1671802800000|2022-12-23 13:40:00|11012.1|10996.1|11043.3|11027.3|11058.5|11042.5|10989.9|10973.9|0
1671803100000|2022-12-23 13:45:00|11045.5|11029.5|11014.6|10998.6|11051.3|11035.3|11014.6|10998.6|0
1671803400000|2022-12-23 13:50:00|11015|10999|10981|10965|11024.9|11008.9|10960.3|10944.3|0
1671803700000|2022-12-23 13:55:00|10982.3|10966.3|10967|10951|10984.8|10968.8|10962.4|10946.4|0
1671804000000|2022-12-23 14:00:00|10966.1|10950.1|10931.8|10915.8|10975.8|10959.8|10931.8|10915.8|0
1671804300000|2022-12-23 14:05:00|10931.3|10915.3|10959.5|10943.5|10965.9|10949.9|10931.3|10915.3|0
1671804600000|2022-12-23 14:10:00|10959|10943|10960.8|10944.8|10961.3|10945.3|10947.6|10931.6|0
1671804900000|2022-12-23 14:15:00|10960.6|10944.6|10943.4|10927.4|10962.8|10946.8|10942.1|10926.1|0
1671805200000|2022-12-23 14:20:00|10942.9|10926.9|10938.9|10922.9|10949.8|10933.8|10928.4|10912.4|0
1671805500000|2022-12-23 14:25:00|10934.5|10918.5|10913.8|10897.8|10934.9|10918.9|10910.6|10894.6|0
1671805800000|2022-12-23 14:30:00|10915|10899|10904.5|10888.5|10966|10950|10897.3|10881.3|0
1671806100000|2022-12-23 14:35:00|10905.8|10889.8|10849.9|10833.9|10906.6|10890.6|10842|10826|0
1671806400000|2022-12-23 14:40:00|10848.5|10832.5|10899.4|10883.4|10926.5|10910.5|10846.4|10830.4|0
1671806700000|2022-12-23 14:45:00|10899.5|10883.5|10866.3|10850.3|10901.3|10885.3|10853|10837|0
1671807000000|2022-12-23 14:50:00|10867.3|10851.3|10859.5|10843.5|10883.5|10867.5|10853.8|10837.8|0
1671807300000|2022-12-23 14:55:00|10860.5|10844.5|10851.3|10835.3|10860.5|10844.5|10839.5|10823.5|0
1671807600000|2022-12-23 15:00:00|10855.4|10839.4|10858.3|10842.3|10921.9|10905.9|10841.3|10825.3|0
1671807900000|2022-12-23 15:05:00|10855|10839|10883.3|10867.3|10892.8|10876.8|10834.9|10818.9|0
1671808200000|2022-12-23 15:10:00|10882|10866|10886.9|10870.9|10915.1|10899.1|10877.1|10861.1|0
1671808500000|2022-12-23 15:15:00|10887.4|10871.4|10959.4|10943.4|10962.2|10946.2|10875.6|10859.6|0
1671808800000|2022-12-23 15:20:00|10958.4|10942.4|10952|10936|10960.6|10944.6|10936.4|10920.4|0
1671809100000|2022-12-23 15:25:00|10951.9|10935.9|10956.1|10940.1|10969.4|10953.4|10938.1|10922.1|0
1671809400000|2022-12-23 15:30:00|10956.4|10940.4|10985.4|10969.4|10988.9|10972.9|10953.1|10937.1|0
1671809700000|2022-12-23 15:35:00|10986.1|10970.1|11016.1|11000.1|11018|11002|10973.9|10957.9|0
1671810000000|2022-12-23 15:40:00|11017.1|11001.1|10986.9|10970.9|11017.1|11001.1|10986.6|10970.6|0
1671810300000|2022-12-23 15:45:00|10987.4|10971.4|10964.2|10948.2|10989.6|10973.6|10952.9|10936.9|0
1671810600000|2022-12-23 15:50:00|10965.6|10949.6|10943.6|10927.6|10965.6|10949.6|10931.2|10915.2|0
1671810900000|2022-12-23 15:55:00|10943.1|10927.1|10931.4|10915.4|10958.4|10942.4|10924.4|10908.4|0
1671811200000|2022-12-23 16:00:00|10929.6|10913.6|10897.9|10881.9|10938.1|10922.1|10895|10879|0
1671811500000|2022-12-23 16:05:00|10898.9|10882.9|10902.1|10886.1|10905.4|10889.4|10891.4|10875.4|0
1671811800000|2022-12-23 16:10:00|10904.4|10888.4|10925.9|10909.9|10933.9|10917.9|10902.9|10886.9|0
1671812100000|2022-12-23 16:15:00|10923.1|10907.1|10931.9|10915.9|10937.1|10921.1|10915.4|10899.4|0
1671812400000|2022-12-23 16:20:00|10933.1|10917.1|10941.4|10925.4|10952.4|10936.4|10924.6|10908.6|0
1671812700000|2022-12-23 16:25:00|10940.1|10924.1|10933.9|10917.9|10954.9|10938.9|10927.4|10911.4|0
1671813000000|2022-12-23 16:30:00|10934.6|10918.6|10934.1|10918.1|10949.5|10933.5|10926.1|10910.1|0
1671813300000|2022-12-23 16:35:00|10934.4|10918.4|10956|10940|10959.9|10943.9|10934.4|10918.4|0
1671813600000|2022-12-23 16:40:00|10955.7|10939.7|10952.1|10936.1|10978.6|10962.6|10950.7|10934.7|0
1671813900000|2022-12-23 16:45:00|10951.6|10935.6|10951.1|10935.1|10955.6|10939.6|10937.4|10921.4|0
1671814200000|2022-12-23 16:50:00|10951.4|10935.4|10934.4|10918.4|10959.1|10943.1|10929.1|10913.1|0
1671814500000|2022-12-23 16:55:00|10935.6|10919.6|10948.1|10932.1|10948.1|10932.1|10931.1|10915.1|0
1671814800000|2022-12-23 17:00:00|10948.4|10932.4|10955.5|10939.5|10968.4|10952.4|10945.4|10929.4|0
1671815100000|2022-12-23 17:05:00|10957.1|10941.1|10946.6|10930.6|10960.4|10944.4|10941.1|10925.1|0
1671815400000|2022-12-23 17:10:00|10946.9|10930.9|10954.4|10938.4|10961.1|10945.1|10940.9|10924.9|0
1671815700000|2022-12-23 17:15:00|10956.1|10940.1|10961.1|10945.1|10964.9|10948.9|10946.1|10930.1|0
1671816000000|2022-12-23 17:20:00|10961.4|10945.4|10988.6|10972.6|10992.9|10976.9|10957.9|10941.9|0
1671816300000|2022-12-23 17:25:00|10988.4|10972.4|10974.1|10958.1|10989.9|10973.9|10974.1|10958.1|0
1671816600000|2022-12-23 17:30:00|10975.1|10959.1|10984.6|10968.6|10986.4|10970.4|10974.6|10958.6|0
1671816900000|2022-12-23 17:35:00|10984.9|10968.9|10977.2|10961.2|10997.6|10981.6|10975.4|10959.4|0
1671817200000|2022-12-23 17:40:00|10976.5|10960.5|10959|10943|10982.3|10966.3|10952.3|10936.3|0
1671817500000|2022-12-23 17:45:00|10961.8|10945.8|10952.8|10936.8|10971.5|10955.5|10950|10934|0
1671817800000|2022-12-23 17:50:00|10951.5|10935.5|10950.3|10934.3|10960.6|10944.6|10948.8|10932.8|0
1671818100000|2022-12-23 17:55:00|10950.5|10934.5|10957.3|10941.3|10962.9|10946.9|10949.3|10933.3|0
1671818400000|2022-12-23 18:00:00|10958|10942|10968.5|10952.5|10971.1|10955.1|10952.3|10936.3|0
1671818700000|2022-12-23 18:05:00|10968.3|10952.3|10974.8|10958.8|10975.3|10959.3|10961.8|10945.8|0
1671819000000|2022-12-23 18:10:00|10974.1|10958.1|10944|10928|10978.1|10962.1|10943.3|10927.3|0
1671819300000|2022-12-23 18:15:00|10943.8|10927.8|10962.5|10946.5|10966.5|10950.5|10943|10927|0
1671819600000|2022-12-23 18:20:00|10963.3|10947.3|10962.5|10946.5|10972.8|10956.8|10957.5|10941.5|0
1671819900000|2022-12-23 18:25:00|10961|10945|10964|10948|10967.8|10951.8|10958|10942|0
1671820200000|2022-12-23 18:30:00|10964.3|10948.3|10972.5|10956.5|10974.5|10958.5|10964.3|10948.3|0
1671820500000|2022-12-23 18:35:00|10972.3|10956.3|10966.3|10950.3|10976.5|10960.5|10960.8|10944.8|0
1671820800000|2022-12-23 18:40:00|10965.3|10949.3|10960|10944|10974.3|10958.3|10956.5|10940.5|0
1671821100000|2022-12-23 18:45:00|10959.8|10943.8|10959.8|10943.8|10962.8|10946.8|10932.9|10916.9|0
1671821400000|2022-12-23 18:50:00|10959.6|10943.6|10960|10944|10964|10948|10953|10937|0
1671821700000|2022-12-23 18:55:00|10959|10943|10952.5|10936.5|10962.1|10946.1|10949.4|10933.4|0
1671822000000|2022-12-23 19:00:00|10951.5|10935.5|10940|10924|10956|10940|10935.6|10919.6|0
1671822300000|2022-12-23 19:05:00|10939|10923|10942.3|10926.3|10952.4|10936.4|10938.5|10922.5|0
1671822600000|2022-12-23 19:10:00|10941.8|10925.8|10960.1|10944.1|10960.8|10944.8|10941.8|10925.8|0
1671822900000|2022-12-23 19:15:00|10960.5|10944.5|10967.8|10951.8|10972.5|10956.5|10956.8|10940.8|0
1671823200000|2022-12-23 19:20:00|10969.4|10953.4|10954.3|10938.3|10971.8|10955.8|10950.8|10934.8|0
1671823500000|2022-12-23 19:25:00|10954.5|10938.5|10960.5|10944.5|10967.8|10951.8|10953|10937|0
1671823800000|2022-12-23 19:30:00|10961|10945|10968.9|10952.9|10974.4|10958.4|10960.5|10944.5|0
1671824100000|2022-12-23 19:35:00|10969|10953|10980.8|10964.8|10981.9|10965.9|10966.9|10950.9|0
1671824400000|2022-12-23 19:40:00|10981|10965|10970.5|10954.5|10982.1|10966.1|10967.1|10951.1|0
1671824700000|2022-12-23 19:45:00|10970.8|10954.8|10964.9|10948.9|10977|10961|10962.8|10946.8|0
1671825000000|2022-12-23 19:50:00|10965.8|10949.8|10981.1|10965.1|10981.5|10965.5|10964.5|10948.5|0
1671825300000|2022-12-23 19:55:00|10980.8|10964.8|10985.5|10969.5|10988.3|10972.3|10979|10963|0
1671825600000|2022-12-23 20:00:00|10987.3|10971.3|10981.5|10965.5|11002.1|10986.1|10980.3|10964.3|0
1671825900000|2022-12-23 20:05:00|10981|10965|10976|10960|10982.3|10966.3|10970|10954|0
1671826200000|2022-12-23 20:10:00|10975.9|10959.9|10977.6|10961.6|10988.9|10972.9|10972.8|10956.8|0
1671826500000|2022-12-23 20:15:00|10979|10963|10985.9|10969.9|10995|10979|10977.8|10961.8|0
1671826800000|2022-12-23 20:20:00|10988.6|10972.6|10971.2|10955.2|10989|10973|10970.4|10954.4|0
1671827100000|2022-12-23 20:25:00|10972|10956|10968.7|10952.7|10976.6|10960.6|10962.6|10946.6|0
1671827400000|2022-12-23 20:30:00|10968.6|10952.6|10962.7|10946.7|10973.1|10957.1|10957.7|10941.7|0
1671827700000|2022-12-23 20:35:00|10962.6|10946.6|10956.6|10940.6|10963.2|10947.2|10952.5|10936.5|0
1671828000000|2022-12-23 20:40:00|10956.2|10940.2|10973.4|10957.4|10975|10959|10956|10940|0
1671828300000|2022-12-23 20:45:00|10971.7|10955.7|10983.2|10967.2|10984.9|10968.9|10969.5|10953.5|0
1671828600000|2022-12-23 20:50:00|10983.4|10967.4|10989.9|10973.9|10993.7|10977.7|10963.2|10947.2|0
1671828900000|2022-12-23 20:55:00|10989.5|10973.5|10992.7|10976.7|10996|10980|10982.2|10966.2|0
1671829200000|2022-12-23 21:00:00|10995|10979|10989|10973|10996.9|10980.9|10986.6|10970.6|0
1671829500000|2022-12-23 21:05:00|10989.2|10973.2|10986.5|10970.5|10990.9|10974.9|10984.7|10968.7|0
1671829800000|2022-12-23 21:10:00|10986.2|10970.2|10986.4|10970.4|10989|10973|10985.1|10969.1|0
1671830100000|2022-12-23 21:15:00|10985.5|10969.5|10988.2|10972.2|10989|10973|10985|10969|0
1671830400000|2022-12-23 21:20:00|10988.4|10972.4|10986.7|10970.7|10988.7|10972.7|10986.5|10970.5|0
1671830700000|2022-12-23 21:25:00|10986.4|10970.4|10986.5|10970.5|10986.7|10970.7|10985.5|10969.5|0
1671831000000|2022-12-23 21:30:00|10986.6|10970.6|10988.2|10972.2|10988.9|10972.9|10986.5|10970.5|0
1671831300000|2022-12-23 21:35:00|10987.9|10971.9|10987.9|10971.9|10990.1|10974.1|10986.2|10970.2|0
1671831600000|2022-12-23 21:40:00|10988|10972|10986.9|10970.9|10988|10972|10985.1|10969.1|0
1671831900000|2022-12-23 21:45:00|10987.2|10971.2|10985.6|10969.6|10987.2|10971.2|10984.2|10968.2|0
1671832200000|2022-12-23 21:50:00|10985.5|10969.5|10988.4|10972.4|10989.9|10973.9|10985.5|10969.5|0
1671832500000|2022-12-23 21:55:00|10988.7|10972.7|10982.5|10966.5|10988.9|10972.9|10982.2|10966.2|0
1672095600000|2022-12-26 23:00:00|10982.1|10966.1|11043.2|11027.2|11053.5|11037.5|10982.1|10966.1|0
1672095900000|2022-12-26 23:05:00|11042.7|11026.7|11045.1|11029.1|11047.9|11031.9|11033.4|11017.4|0
1672096200000|2022-12-26 23:10:00|11045|11029|11050.9|11034.9|11053.7|11037.7|11043.4|11027.4|0
1672096500000|2022-12-26 23:15:00|11051|11035|11048.6|11032.6|11054|11038|11047|11031|0
1672096800000|2022-12-26 23:20:00|11048.7|11032.7|11066.4|11050.4|11068.9|11052.9|11048.6|11032.6|0
1672097100000|2022-12-26 23:25:00|11066.6|11050.6|11067.4|11051.4|11070.5|11054.5|11063.1|11047.1|0
1672097400000|2022-12-26 23:30:00|11068|11052|11074.2|11058.2|11074.4|11058.4|11066.4|11050.4|0
1672097700000|2022-12-26 23:35:00|11073.7|11057.7|11073.4|11057.4|11077.6|11061.6|11071.2|11055.2|0
1672098000000|2022-12-26 23:40:00|11073.5|11057.5|11074.6|11058.6|11075.9|11059.9|11071.2|11055.2|0
1672098300000|2022-12-26 23:45:00|11074.4|11058.4|11072.1|11056.1|11075.2|11059.2|11067.9|11051.9|0
1672098600000|2022-12-26 23:50:00|11072|11056|11070.5|11054.5|11076|11060|11070.4|11054.4|0
1672098900000|2022-12-26 23:55:00|11070.4|11054.4|11071.9|11055.9|11072.7|11056.7|11068.2|11052.2|0
1672099200000|2022-12-27 00:00:00|11071.7|11055.7|11069.6|11053.6|11076.6|11060.6|11069.6|11053.6|0
1672099500000|2022-12-27 00:05:00|11069.4|11053.4|11070.1|11054.1|11072.7|11056.7|11069.4|11053.4|0
1672099800000|2022-12-27 00:10:00|11070|11054|11075.9|11059.9|11077.4|11061.4|11069|11053|0
1672100100000|2022-12-27 00:15:00|11075.6|11059.6|11069.7|11053.7|11076.7|11060.7|11069.5|11053.5|0
1672100400000|2022-12-27 00:20:00|11069.5|11053.5|11070.9|11054.9|11073|11057|11068.5|11052.5|0
1672100700000|2022-12-27 00:25:00|11070.5|11054.5|11068.9|11052.9|11072.5|11056.5|11068.6|11052.6|0
1672101000000|2022-12-27 00:30:00|11069.6|11053.6|11068.1|11052.1|11069.6|11053.6|11065.9|11049.9|0
1672101300000|2022-12-27 00:35:00|11068.2|11052.2|11067.9|11051.9|11071.9|11055.9|11066.2|11050.2|0
1672101600000|2022-12-27 00:40:00|11067.7|11051.7|11062.1|11046.1|11068.2|11052.2|11061.7|11045.7|0
1672101900000|2022-12-27 00:45:00|11062.2|11046.2|11061.4|11045.4|11064.6|11048.6|11060.1|11044.1|0
1672102200000|2022-12-27 00:50:00|11061.9|11045.9|11063.4|11047.4|11066.2|11050.2|11061.2|11045.2|0
1672102500000|2022-12-27 00:55:00|11063.9|11047.9|11063.9|11047.9|11065.6|11049.6|11062.4|11046.4|0
1672102800000|2022-12-27 01:00:00|11062.9|11046.9|11065.5|11049.5|11066.4|11050.4|11062.5|11046.5|0
1672103100000|2022-12-27 01:05:00|11065.6|11049.6|11078.7|11062.7|11079.1|11063.1|11065.2|11049.2|0
1672103400000|2022-12-27 01:10:00|11078.5|11062.5|11081.4|11065.4|11082.5|11066.5|11074.5|11058.5|0
1672103700000|2022-12-27 01:15:00|11081.1|11065.1|11080.5|11064.5|11084.6|11068.6|11079.6|11063.6|0
1672104000000|2022-12-27 01:20:00|11080.4|11064.4|11083.9|11067.9|11083.9|11067.9|11079.2|11063.2|0
1672104300000|2022-12-27 01:25:00|11084|11068|11083.2|11067.2|11084.1|11068.1|11080.2|11064.2|0
1672104600000|2022-12-27 01:30:00|11082.9|11066.9|11077.5|11061.5|11082.9|11066.9|11077.4|11061.4|0
1672104900000|2022-12-27 01:35:00|11078.4|11062.4|11078|11062|11080.2|11064.2|11077.5|11061.5|0
1672105200000|2022-12-27 01:40:00|11078.5|11062.5|11077|11061|11080.7|11064.7|11073.4|11057.4|0
1672105500000|2022-12-27 01:45:00|11076.9|11060.9|11081.1|11065.1|11081.4|11065.4|11076.6|11060.6|0
1672105800000|2022-12-27 01:50:00|11081.2|11065.2|11088.4|11072.4|11089.5|11073.5|11080|11064|0
1672106100000|2022-12-27 01:55:00|11088.2|11072.2|11095.5|11079.5|11097.7|11081.7|11088.2|11072.2|0
1672106400000|2022-12-27 02:00:00|11095.2|11079.2|11095.7|11079.7|11098.7|11082.7|11092.6|11076.6|0
1672106700000|2022-12-27 02:05:00|11095.6|11079.6|11091.2|11075.2|11096.2|11080.2|11091|11075|0
1672107000000|2022-12-27 02:10:00|11091|11075|11089.6|11073.6|11092.9|11076.9|11089.5|11073.5|0
1672107300000|2022-12-27 02:15:00|11089.7|11073.7|11091.4|11075.4|11092.4|11076.4|11089|11073|0
1672107600000|2022-12-27 02:20:00|11091.6|11075.6|11087.7|11071.7|11094.4|11078.4|11087.7|11071.7|0
1672107900000|2022-12-27 02:25:00|11087.9|11071.9|11092.2|11076.2|11092.4|11076.4|11087.2|11071.2|0
1672108200000|2022-12-27 02:30:00|11092.4|11076.4|11091.4|11075.4|11098.2|11082.2|11091.2|11075.2|0
1672108500000|2022-12-27 02:35:00|11091.1|11075.1|11091.1|11075.1|11092.4|11076.4|11090.5|11074.5|0
1672108800000|2022-12-27 02:40:00|11091|11075|11092.1|11076.1|11093.7|11077.7|11091|11075|0
1672109100000|2022-12-27 02:45:00|11091.9|11075.9|11092.6|11076.6|11094|11078|11090.9|11074.9|0
1672109400000|2022-12-27 02:50:00|11092.7|11076.7|11093.1|11077.1|11093.1|11077.1|11091.6|11075.6|0
1672109700000|2022-12-27 02:55:00|11093.4|11077.4|11093.5|11077.5|11093.6|11077.6|11092.1|11076.1|0
1672110000000|2022-12-27 03:00:00|11093.9|11077.9|11084.5|11068.5|11094.6|11078.6|11084.4|11068.4|0
1672110300000|2022-12-27 03:05:00|11084.7|11068.7|11084|11068|11086.4|11070.4|11083.7|11067.7|0
1672110600000|2022-12-27 03:10:00|11084.1|11068.1|11078.5|11062.5|11086.2|11070.2|11078.2|11062.2|0
1672110900000|2022-12-27 03:15:00|11079|11063|11080.9|11064.9|11081.4|11065.4|11078.2|11062.2|0
1672111200000|2022-12-27 03:20:00|11081.1|11065.1|11081.7|11065.7|11083|11067|11080.7|11064.7|0
1672111500000|2022-12-27 03:25:00|11081.9|11065.9|11082.2|11066.2|11084.2|11068.2|11080.7|11064.7|0
1672111800000|2022-12-27 03:30:00|11082.4|11066.4|11080.4|11064.4|11082.4|11066.4|11078|11062|0
1672112100000|2022-12-27 03:35:00|11080.5|11064.5|11077.5|11061.5|11081.1|11065.1|11076.1|11060.1|0
1672112400000|2022-12-27 03:40:00|11077.9|11061.9|11077.4|11061.4|11079.4|11063.4|11077|11061|0
1672112700000|2022-12-27 03:45:00|11077.1|11061.1|11077.6|11061.6|11079.9|11063.9|11077.1|11061.1|0
1672113000000|2022-12-27 03:50:00|11077.5|11061.5|11080.6|11064.6|11082.1|11066.1|11077.5|11061.5|0
1672113300000|2022-12-27 03:55:00|11080.5|11064.5|11076.9|11060.9|11080.5|11064.5|11076|11060|0
1672113600000|2022-12-27 04:00:00|11076.5|11060.5|11077.1|11061.1|11079.5|11063.5|11076.2|11060.2|0
1672113900000|2022-12-27 04:05:00|11077.2|11061.2|11076|11060|11077.6|11061.6|11074.9|11058.9|0
1672114200000|2022-12-27 04:10:00|11075.9|11059.9|11072.5|11056.5|11077.5|11061.5|11072|11056|0
1672114500000|2022-12-27 04:15:00|11072.6|11056.6|11072.5|11056.5|11074.1|11058.1|11070.9|11054.9|0
1672114800000|2022-12-27 04:20:00|11072.4|11056.4|11075.7|11059.7|11076.1|11060.1|11072.4|11056.4|0
1672115100000|2022-12-27 04:25:00|11075.9|11059.9|11077.1|11061.1|11077.5|11061.5|11075.7|11059.7|0
1672115400000|2022-12-27 04:30:00|11077|11061|11074|11058|11077|11061|11072.7|11056.7|0
1672115700000|2022-12-27 04:35:00|11074.2|11058.2|11074.5|11058.5|11074.9|11058.9|11072.9|11056.9|0
1672116000000|2022-12-27 04:40:00|11074.4|11058.4|11070.2|11054.2|11074.4|11058.4|11069.7|11053.7|0
1672116300000|2022-12-27 04:45:00|11070.1|11054.1|11072.6|11056.6|11073.4|11057.4|11070.1|11054.1|0
1672116600000|2022-12-27 04:50:00|11072.7|11056.7|11075.1|11059.1|11076.5|11060.5|11072.6|11056.6|0
1672116900000|2022-12-27 04:55:00|11075.2|11059.2|11078.4|11062.4|11079.7|11063.7|11075.1|11059.1|0
1672117200000|2022-12-27 05:00:00|11078.6|11062.6|11077.9|11061.9|11080.2|11064.2|11077.1|11061.1|0
1672117500000|2022-12-27 05:05:00|11077.5|11061.5|11077.1|11061.1|11079|11063|11076.6|11060.6|0
1672117800000|2022-12-27 05:10:00|11077.2|11061.2|11077.1|11061.1|11078.6|11062.6|11076.6|11060.6|0
1672118100000|2022-12-27 05:15:00|11077.2|11061.2|11079.7|11063.7|11081|11065|11077|11061|0
1672118400000|2022-12-27 05:20:00|11079.9|11063.9|11080.2|11064.2|11082|11066|11079.1|11063.1|0
1672118700000|2022-12-27 05:25:00|11080.5|11064.5|11077.4|11061.4|11080.5|11064.5|11076.9|11060.9|0
1672119000000|2022-12-27 05:30:00|11077.5|11061.5|11075|11059|11077.5|11061.5|11073.2|11057.2|0
1672119300000|2022-12-27 05:35:00|11074.9|11058.9|11077|11061|11078.4|11062.4|11074.2|11058.2|0
1672119600000|2022-12-27 05:40:00|11077.1|11061.1|11077.6|11061.6|11078.7|11062.7|11076.5|11060.5|0
1672119900000|2022-12-27 05:45:00|11077.7|11061.7|11077.4|11061.4|11080.2|11064.2|11076.9|11060.9|0
1672120200000|2022-12-27 05:50:00|11077.2|11061.2|11076.1|11060.1|11077.6|11061.6|11074.9|11058.9|0
1672120500000|2022-12-27 05:55:00|11076.2|11060.2|11076.4|11060.4|11077.6|11061.6|11075.9|11059.9|0
1672120800000|2022-12-27 06:00:00|11076.1|11060.1|11071|11055|11077.2|11061.2|11070.9|11054.9|0
1672121100000|2022-12-27 06:05:00|11070.7|11054.7|11068.6|11052.6|11072.5|11056.5|11065.5|11049.5|0
1672121400000|2022-12-27 06:10:00|11068.9|11052.9|11068.9|11052.9|11069|11053|11065|11049|0
1672121700000|2022-12-27 06:15:00|11068.7|11052.7|11069|11053|11071|11055|11068.1|11052.1|0
1672122000000|2022-12-27 06:20:00|11069.1|11053.1|11070.5|11054.5|11072|11056|11067.6|11051.6|0
1672122300000|2022-12-27 06:25:00|11070.6|11054.6|11071.9|11055.9|11072.1|11056.1|11069.1|11053.1|0
1672122600000|2022-12-27 06:30:00|11071.6|11055.6|11074.6|11058.6|11075.1|11059.1|11070.5|11054.5|0
1672122900000|2022-12-27 06:35:00|11074.9|11058.9|11073.1|11057.1|11075.5|11059.5|11072.9|11056.9|0
1672123200000|2022-12-27 06:40:00|11073|11057|11073.5|11057.5|11074.2|11058.2|11071.4|11055.4|0
1672123500000|2022-12-27 06:45:00|11073.6|11057.6|11078.4|11062.4|11078.4|11062.4|11072.6|11056.6|0
1672123800000|2022-12-27 06:50:00|11078.5|11062.5|11078.1|11062.1|11079.5|11063.5|11077.5|11061.5|0
1672124100000|2022-12-27 06:55:00|11078.4|11062.4|11076.9|11060.9|11079.5|11063.5|11075.1|11059.1|0
1672124400000|2022-12-27 07:00:00|11077.1|11061.1|11061.9|11045.9|11077.7|11061.7|11059|11043|0
1672124700000|2022-12-27 07:05:00|11061.4|11045.4|11065.9|11049.9|11066.2|11050.2|11060.2|11044.2|0
1672125000000|2022-12-27 07:10:00|11066.1|11050.1|11064.4|11048.4|11066.5|11050.5|11061.9|11045.9|0
1672125300000|2022-12-27 07:15:00|11064.2|11048.2|11063.5|11047.5|11065.7|11049.7|11062|11046|0
1672125600000|2022-12-27 07:20:00|11063.4|11047.4|11068.4|11052.4|11069.2|11053.2|11063.4|11047.4|0
1672125900000|2022-12-27 07:25:00|11068.5|11052.5|11068.9|11052.9|11069.9|11053.9|11065.4|11049.4|0
1672126200000|2022-12-27 07:30:00|11069.2|11053.2|11069.9|11053.9|11072|11056|11067|11051|0
1672126500000|2022-12-27 07:35:00|11069.7|11053.7|11068.2|11052.2|11072.1|11056.1|11067|11051|0
1672126800000|2022-12-27 07:40:00|11068.5|11052.5|11067.1|11051.1|11068.5|11052.5|11063.9|11047.9|0
1672127100000|2022-12-27 07:45:00|11067|11051|11068|11052|11071|11055|11066.9|11050.9|0
1672127400000|2022-12-27 07:50:00|11067.7|11051.7|11074|11058|11076.1|11060.1|11067.5|11051.5|0
1672127700000|2022-12-27 07:55:00|11073.6|11057.6|11073.9|11057.9|11076.6|11060.6|11071.9|11055.9|0
1672128000000|2022-12-27 08:00:00|11074.6|11058.6|11077|11061|11082.1|11066.1|11071.7|11055.7|0
1672128300000|2022-12-27 08:05:00|11077.4|11061.4|11084.7|11068.7|11087.1|11071.1|11077.1|11061.1|0
1672128600000|2022-12-27 08:10:00|11085|11069|11083.5|11067.5|11087.6|11071.6|11081|11065|0
1672128900000|2022-12-27 08:15:00|11084.1|11068.1|11088.7|11072.7|11090.1|11074.1|11081.2|11065.2|0
1672129200000|2022-12-27 08:20:00|11088.9|11072.9|11087.2|11071.2|11092|11076|11085.9|11069.9|0
1672129500000|2022-12-27 08:25:00|11087.4|11071.4|11084.9|11068.9|11089.6|11073.6|11081.7|11065.7|0
1672129800000|2022-12-27 08:30:00|11085|11069|11079.7|11063.7|11086.6|11070.6|11078.6|11062.6|0
1672130100000|2022-12-27 08:35:00|11079.1|11063.1|11079.9|11063.9|11084.4|11068.4|11077.7|11061.7|0
1672130400000|2022-12-27 08:40:00|11080|11064|11082.9|11066.9|11086.4|11070.4|11079|11063|0
1672130700000|2022-12-27 08:45:00|11082.7|11066.7|11084.6|11068.6|11085.4|11069.4|11079.9|11063.9|0
1672131000000|2022-12-27 08:50:00|11085.1|11069.1|11079.4|11063.4|11085.4|11069.4|11079.4|11063.4|0
1672131300000|2022-12-27 08:55:00|11079.2|11063.2|11069|11053|11080.4|11064.4|11069|11053|0
1672131600000|2022-12-27 09:00:00|11069.2|11053.2|11055.2|11039.2|11069.2|11053.2|11054.6|11038.6|0
1672131900000|2022-12-27 09:05:00|11054.7|11038.7|11055|11039|11058|11042|11054|11038|0
1672132200000|2022-12-27 09:10:00|11054.9|11038.9|11053.9|11037.9|11059.6|11043.6|11053.5|11037.5|0
1672132500000|2022-12-27 09:15:00|11053.6|11037.6|11036.5|11020.5|11054.1|11038.1|11033.5|11017.5|0
1672132800000|2022-12-27 09:20:00|11036.4|11020.4|11044.9|11028.9|11044.9|11028.9|11036.1|11020.1|0
1672133100000|2022-12-27 09:25:00|11044.6|11028.6|11046.6|11030.6|11049.5|11033.5|11039.6|11023.6|0
1672133400000|2022-12-27 09:30:00|11046.5|11030.5|11052.6|11036.6|11052.6|11036.6|11044.7|11028.7|0
1672133700000|2022-12-27 09:35:00|11052.4|11036.4|11053.1|11037.1|11053.9|11037.9|11049.5|11033.5|0
1672134000000|2022-12-27 09:40:00|11053.2|11037.2|11054.6|11038.6|11056.2|11040.2|11051.6|11035.6|0
1672134300000|2022-12-27 09:45:00|11054.7|11038.7|11053.9|11037.9|11056.5|11040.5|11050.1|11034.1|0
1672134600000|2022-12-27 09:50:00|11053.7|11037.7|11062.4|11046.4|11063.5|11047.5|11053.7|11037.7|0
1672134900000|2022-12-27 09:55:00|11062.1|11046.1|11059.2|11043.2|11062.5|11046.5|11057.4|11041.4|0
1672135200000|2022-12-27 10:00:00|11059.6|11043.6|11063.4|11047.4|11065.6|11049.6|11057.5|11041.5|0
1672135500000|2022-12-27 10:05:00|11063.2|11047.2|11061.4|11045.4|11063.5|11047.5|11056.5|11040.5|0
1672135800000|2022-12-27 10:10:00|11061.5|11045.5|11066.9|11050.9|11067.4|11051.4|11056.7|11040.7|0
1672136100000|2022-12-27 10:15:00|11066.7|11050.7|11064.1|11048.1|11068.5|11052.5|11062.4|11046.4|0
1672136400000|2022-12-27 10:20:00|11064.7|11048.7|11058.2|11042.2|11064.9|11048.9|11057.9|11041.9|0
1672136700000|2022-12-27 10:25:00|11058.1|11042.1|11064.4|11048.4|11065.6|11049.6|11056.1|11040.1|0
1672137000000|2022-12-27 10:30:00|11064.5|11048.5|11062.4|11046.4|11067.5|11051.5|11060.7|11044.7|0
1672137300000|2022-12-27 10:35:00|11063|11047|11061.5|11045.5|11064.1|11048.1|11058.6|11042.6|0
1672137600000|2022-12-27 10:40:00|11061.4|11045.4|11054.7|11038.7|11061.4|11045.4|11054.1|11038.1|0
1672137900000|2022-12-27 10:45:00|11054.9|11038.9|11054|11038|11058.7|11042.7|11053|11037|0
1672138200000|2022-12-27 10:50:00|11054.1|11038.1|11054.5|11038.5|11055.2|11039.2|11051.1|11035.1|0
1672138500000|2022-12-27 10:55:00|11054.7|11038.7|11053.4|11037.4|11054.9|11038.9|11051.6|11035.6|0
1672138800000|2022-12-27 11:00:00|11051.9|11035.9|11054.2|11038.2|11055.2|11039.2|11048.9|11032.9|0
1672139100000|2022-12-27 11:05:00|11054.1|11038.1|11054|11038|11058.4|11042.4|11052.7|11036.7|0
1672139400000|2022-12-27 11:10:00|11054.4|11038.4|11049.5|11033.5|11054.4|11038.4|11046.1|11030.1|0
1672139700000|2022-12-27 11:15:00|11049.7|11033.7|11057.1|11041.1|11057.6|11041.6|11049.6|11033.6|0
1672140000000|2022-12-27 11:20:00|11057.2|11041.2|11059.2|11043.2|11060.5|11044.5|11053.2|11037.2|0
1672140300000|2022-12-27 11:25:00|11059.4|11043.4|11054.6|11038.6|11060.6|11044.6|11054|11038|0
1672140600000|2022-12-27 11:30:00|11054.7|11038.7|11049.4|11033.4|11055.9|11039.9|11048.7|11032.7|0
1672140900000|2022-12-27 11:35:00|11048.9|11032.9|11048.6|11032.6|11049.9|11033.9|11044.4|11028.4|0
1672141200000|2022-12-27 11:40:00|11049.1|11033.1|11047.9|11031.9|11049.4|11033.4|11041.1|11025.1|0
1672141500000|2022-12-27 11:45:00|11048|11032|11052.9|11036.9|11053|11037|11046.7|11030.7|0
1672141800000|2022-12-27 11:50:00|11052.5|11036.5|11055.4|11039.4|11056.1|11040.1|11050|11034|0
1672142100000|2022-12-27 11:55:00|11055|11039|11048.6|11032.6|11055.1|11039.1|11048|11032|0
1672142400000|2022-12-27 12:00:00|11048.2|11032.2|11044.1|11028.1|11049.1|11033.1|11043.2|11027.2|0
1672142700000|2022-12-27 12:05:00|11043.4|11027.4|11027.2|11011.2|11044|11028|11026.9|11010.9|0
1672143000000|2022-12-27 12:10:00|11026.9|11010.9|11031|11015|11031.6|11015.6|11023.2|11007.2|0
1672143300000|2022-12-27 12:15:00|11030.9|11014.9|11032.1|11016.1|11034.2|11018.2|11029.9|11013.9|0
1672143600000|2022-12-27 12:20:00|11031.6|11015.6|11031.7|11015.7|11035|11019|11030|11014|0
1672143900000|2022-12-27 12:25:00|11031.6|11015.6|11019.7|11003.7|11031.7|11015.7|11019.5|11003.5|0
1672144200000|2022-12-27 12:30:00|11019.1|11003.1|11013|10997|11023.4|11007.4|11009.9|10993.9|0
1672144500000|2022-12-27 12:35:00|11013.5|10997.5|11019.1|11003.1|11019.2|11003.2|11012.5|10996.5|0
1672144800000|2022-12-27 12:40:00|11019.2|11003.2|11017|11001|11021|11005|11010.6|10994.6|0
1672145100000|2022-12-27 12:45:00|11016.9|11000.9|11015.7|10999.7|11021.9|11005.9|11014.1|10998.1|0
1672145400000|2022-12-27 12:50:00|11015.6|10999.6|11001.6|10985.6|11018.4|11002.4|11001|10985|0
1672145700000|2022-12-27 12:55:00|11002.6|10986.6|11003.6|10987.6|11009|10993|10994.6|10978.6|0
1672146000000|2022-12-27 13:00:00|11003.1|10987.1|10997.7|10981.7|11006|10990|10993.4|10977.4|0
1672146300000|2022-12-27 13:05:00|10998.1|10982.1|10998.9|10982.9|11001.6|10985.6|10994.4|10978.4|0
1672146600000|2022-12-27 13:10:00|10998.7|10982.7|11005.2|10989.2|11008|10992|10997.6|10981.6|0
1672146900000|2022-12-27 13:15:00|11005.6|10989.6|11012.5|10996.5|11012.5|10996.5|11003.6|10987.6|0
1672147200000|2022-12-27 13:20:00|11012.1|10996.1|11018|11002|11018.1|11002.1|11009.9|10993.9|0
1672147500000|2022-12-27 13:25:00|11017.4|11001.4|11015.1|10999.1|11019.5|11003.5|11012.6|10996.6|0
1672147800000|2022-12-27 13:30:00|11014.4|10998.4|11001.2|10985.2|11016.1|11000.1|10999.5|10983.5|0
1672148100000|2022-12-27 13:35:00|11000.1|10984.1|10986.9|10970.9|11001.7|10985.7|10983.9|10967.9|0
1672148400000|2022-12-27 13:40:00|10984.7|10968.7|10963.7|10947.7|10985.6|10969.6|10961.5|10945.5|0
1672148700000|2022-12-27 13:45:00|10964.4|10948.4|10963|10947|10970.2|10954.2|10956.4|10940.4|0
1672149000000|2022-12-27 13:50:00|10964.2|10948.2|10973.7|10957.7|10975.5|10959.5|10962.1|10946.1|0
1672149300000|2022-12-27 13:55:00|10974|10958|10970.9|10954.9|10976.7|10960.7|10970.1|10954.1|0
1672149600000|2022-12-27 14:00:00|10970.1|10954.1|10980|10964|10984.9|10968.9|10967.9|10951.9|0
1672149900000|2022-12-27 14:05:00|10981|10965|10979.5|10963.5|10988.6|10972.6|10978|10962|0
1672150200000|2022-12-27 14:10:00|10979|10963|10973|10957|10979.7|10963.7|10969.5|10953.5|0
1672150500000|2022-12-27 14:15:00|10972.9|10956.9|10984.2|10968.2|10984.5|10968.5|10970.2|10954.2|0
1672150800000|2022-12-27 14:20:00|10984.5|10968.5|10988|10972|10992|10976|10983.2|10967.2|0
1672151100000|2022-12-27 14:25:00|10985|10969|10966.7|10950.7|10988.2|10972.2|10965.5|10949.5|0
1672151400000|2022-12-27 14:30:00|10967.6|10951.6|10932.9|10916.9|10969.6|10953.6|10927.7|10911.7|0
1672151700000|2022-12-27 14:35:00|10934.5|10918.5|10898.5|10882.5|10934.5|10918.5|10884|10868|0
1672152000000|2022-12-27 14:40:00|10897.2|10881.2|10870.5|10854.5|10897.2|10881.2|10854.9|10838.9|0
1672152300000|2022-12-27 14:45:00|10869.2|10853.2|10844|10828|10869.2|10853.2|10821|10805|0
1672152600000|2022-12-27 14:50:00|10844.5|10828.5|10857.9|10841.9|10863.5|10847.5|10833.7|10817.7|0
1672152900000|2022-12-27 14:55:00|10855.2|10839.2|10845.2|10829.2|10861.7|10845.7|10841.1|10825.1|0
1672153200000|2022-12-27 15:00:00|10840.9|10824.9|10840.6|10824.6|10843|10827|10811.7|10795.7|0
1672153500000|2022-12-27 15:05:00|10840.7|10824.7|10836.2|10820.2|10846|10830|10831.4|10815.4|0
1672153800000|2022-12-27 15:10:00|10836.3|10820.3|10856.3|10840.3|10857.8|10841.8|10821|10805|0
1672154100000|2022-12-27 15:15:00|10855.5|10839.5|10883.8|10867.8|10897.8|10881.8|10840.5|10824.5|0
1672154400000|2022-12-27 15:20:00|10887.6|10871.6|10898.3|10882.3|10918.6|10902.6|10883.3|10867.3|0
1672154700000|2022-12-27 15:25:00|10901.3|10885.3|10902.1|10886.1|10913.1|10897.1|10893.1|10877.1|0
1672155000000|2022-12-27 15:30:00|10901|10885|10907.7|10891.7|10910.1|10894.1|10873.3|10857.3|0
1672155300000|2022-12-27 15:35:00|10908.3|10892.3|10909.8|10893.8|10910.3|10894.3|10894.8|10878.8|0
1672155600000|2022-12-27 15:40:00|10909.1|10893.1|10905.8|10889.8|10918.1|10902.1|10897.8|10881.8|0
1672155900000|2022-12-27 15:45:00|10906.2|10890.2|10918.8|10902.8|10932.6|10916.6|10906.2|10890.2|0
1672156200000|2022-12-27 15:50:00|10918.1|10902.1|10901.8|10885.8|10919.6|10903.6|10900.1|10884.1|0
1672156500000|2022-12-27 15:55:00|10902.1|10886.1|10887.8|10871.8|10904.1|10888.1|10879.1|10863.1|0
1672156800000|2022-12-27 16:00:00|10885.8|10869.8|10882.8|10866.8|10893.6|10877.6|10877.6|10861.6|0
1672157100000|2022-12-27 16:05:00|10884.1|10868.1|10888.8|10872.8|10889.3|10873.3|10864.6|10848.6|0
1672157400000|2022-12-27 16:10:00|10887.1|10871.1|10882.8|10866.8|10890.6|10874.6|10877.8|10861.8|0
1672157700000|2022-12-27 16:15:00|10882.6|10866.6|10877|10861|10890.1|10874.1|10873.6|10857.6|0
1672158000000|2022-12-27 16:20:00|10877.1|10861.1|10898.3|10882.3|10898.3|10882.3|10869.6|10853.6|0
1672158300000|2022-12-27 16:25:00|10896.8|10880.8|10895.7|10879.7|10897.6|10881.6|10883.1|10867.1|0
1672158600000|2022-12-27 16:30:00|10895.3|10879.3|10882.5|10866.5|10909.8|10893.8|10878.1|10862.1|0
1672158900000|2022-12-27 16:35:00|10882.6|10866.6|10897.1|10881.1|10899.3|10883.3|10877.8|10861.8|0
1672159200000|2022-12-27 16:40:00|10897.6|10881.6|10906.2|10890.2|10908.8|10892.8|10888.6|10872.6|0
1672159500000|2022-12-27 16:45:00|10906.3|10890.3|10901.8|10885.8|10911.6|10895.6|10895.6|10879.6|0
1672159800000|2022-12-27 16:50:00|10901|10885|10888.6|10872.6|10902.1|10886.1|10886.1|10870.1|0
1672160100000|2022-12-27 16:55:00|10888.8|10872.8|10880.8|10864.8|10899.5|10883.5|10878.6|10862.6|0
1672160400000|2022-12-27 17:00:00|10880.7|10864.7|10890.3|10874.3|10894.3|10878.3|10879.6|10863.6|0
1672160700000|2022-12-27 17:05:00|10890.7|10874.7|10886.5|10870.5|10894.2|10878.2|10883.5|10867.5|0
1672161000000|2022-12-27 17:10:00|10886.7|10870.7|10903.6|10887.6|10910.5|10894.5|10885.6|10869.6|0
1672161300000|2022-12-27 17:15:00|10903.8|10887.8|10890.5|10874.5|10903.8|10887.8|10884.6|10868.6|0
1672161600000|2022-12-27 17:20:00|10890.6|10874.6|10879.1|10863.1|10891|10875|10870.7|10854.7|0
1672161900000|2022-12-27 17:25:00|10878.6|10862.6|10871.8|10855.8|10881.8|10865.8|10869.8|10853.8|0
1672162200000|2022-12-27 17:30:00|10870.7|10854.7|10879.3|10863.3|10882|10866|10870|10854|0
1672162500000|2022-12-27 17:35:00|10879|10863|10881.2|10865.2|10884.3|10868.3|10874.6|10858.6|0
1672162800000|2022-12-27 17:40:00|10879.8|10863.8|10861.7|10845.7|10883.8|10867.8|10858.2|10842.2|0
1672163100000|2022-12-27 17:45:00|10862.5|10846.5|10847.8|10831.8|10862.5|10846.5|10843.8|10827.8|0
1672163400000|2022-12-27 17:50:00|10847.6|10831.6|10857.7|10841.7|10862.2|10846.2|10845.3|10829.3|0
1672163700000|2022-12-27 17:55:00|10856.8|10840.8|10867.1|10851.1|10870.1|10854.1|10855.7|10839.7|0
1672164000000|2022-12-27 18:00:00|10866.5|10850.5|10876|10860|10882.7|10866.7|10862.8|10846.8|0
1672164300000|2022-12-27 18:05:00|10876.3|10860.3|10877.8|10861.8|10884|10868|10871.6|10855.6|0
1672164600000|2022-12-27 18:10:00|10877.6|10861.6|10877.3|10861.3|10881.2|10865.2|10872.6|10856.6|0
1672164900000|2022-12-27 18:15:00|10880|10864|10864.7|10848.7|10881.3|10865.3|10864.6|10848.6|0
1672165200000|2022-12-27 18:20:00|10865.2|10849.2|10864.7|10848.7|10865.2|10849.2|10858.1|10842.1|0
1672165500000|2022-12-27 18:25:00|10864.6|10848.6|10856.3|10840.3|10866.1|10850.1|10855.1|10839.1|0
1672165800000|2022-12-27 18:30:00|10856.1|10840.1|10854|10838|10856.3|10840.3|10849.3|10833.3|0
1672166100000|2022-12-27 18:35:00|10853.8|10837.8|10857.1|10841.1|10863.2|10847.2|10853.8|10837.8|0
1672166400000|2022-12-27 18:40:00|10856.8|10840.8|10854|10838|10859.7|10843.7|10852.3|10836.3|0
1672166700000|2022-12-27 18:45:00|10854.3|10838.3|10853.5|10837.5|10854.3|10838.3|10842.1|10826.1|0
1672167000000|2022-12-27 18:50:00|10854|10838|10842.6|10826.6|10856.5|10840.5|10837.3|10821.3|0
1672167300000|2022-12-27 18:55:00|10841.8|10825.8|10834.1|10818.1|10843.7|10827.7|10827.7|10811.7|0
1672167600000|2022-12-27 19:00:00|10832.1|10816.1|10851.3|10835.3|10853.1|10837.1|10832|10816|0
1672167900000|2022-12-27 19:05:00|10851.5|10835.5|10846.5|10830.5|10852.7|10836.7|10843.3|10827.3|0
1672168200000|2022-12-27 19:10:00|10847|10831|10841.6|10825.6|10851.1|10835.1|10837.1|10821.1|0
1672168500000|2022-12-27 19:15:00|10843.3|10827.3|10831.6|10815.6|10843.7|10827.7|10829.6|10813.6|0
1672168800000|2022-12-27 19:20:00|10831.8|10815.8|10835.2|10819.2|10836.3|10820.3|10825.1|10809.1|0
1672169100000|2022-12-27 19:25:00|10834.6|10818.6|10827.4|10811.4|10839.6|10823.6|10824.3|10808.3|0
1672169400000|2022-12-27 19:30:00|10827.3|10811.3|10835.9|10819.9|10836.9|10820.9|10824.9|10808.9|0
1672169700000|2022-12-27 19:35:00|10835.5|10819.5|10825.1|10809.1|10838|10822|10823.4|10807.4|0
1672170000000|2022-12-27 19:40:00|10824.8|10808.8|10827.6|10811.6|10827.9|10811.9|10818.6|10802.6|0
1672170300000|2022-12-27 19:45:00|10827.1|10811.1|10845.3|10829.3|10846.1|10830.1|10827.1|10811.1|0
1672170600000|2022-12-27 19:50:00|10845.8|10829.8|10845.4|10829.4|10851.8|10835.8|10840.9|10824.9|0
1672170900000|2022-12-27 19:55:00|10845.1|10829.1|10841.6|10825.6|10846.5|10830.5|10834.3|10818.3|0
1672171200000|2022-12-27 20:00:00|10842.8|10826.8|10834.1|10818.1|10847.6|10831.6|10831.1|10815.1|0
1672171500000|2022-12-27 20:05:00|10834|10818|10850.3|10834.3|10852|10836|10831.6|10815.6|0
1672171800000|2022-12-27 20:10:00|10849.4|10833.4|10854|10838|10855.6|10839.6|10844|10828|0
1672172100000|2022-12-27 20:15:00|10853.4|10837.4|10847.8|10831.8|10863.1|10847.1|10847.8|10831.8|0
1672172400000|2022-12-27 20:20:00|10846.2|10830.2|10855.8|10839.8|10858.3|10842.3|10844|10828|0
1672172700000|2022-12-27 20:25:00|10856.3|10840.3|10857.5|10841.5|10861.8|10845.8|10851.5|10835.5|0
1672173000000|2022-12-27 20:30:00|10858.2|10842.2|10863.6|10847.6|10871.2|10855.2|10855.7|10839.7|0
1672173300000|2022-12-27 20:35:00|10864|10848|10873.3|10857.3|10876|10860|10861.6|10845.6|0
1672173600000|2022-12-27 20:40:00|10872.5|10856.5|10860.6|10844.6|10873.8|10857.8|10860.6|10844.6|0
1672173900000|2022-12-27 20:45:00|10859.6|10843.6|10853.5|10837.5|10860.6|10844.6|10847.3|10831.3|0
1672174200000|2022-12-27 20:50:00|10842.2|10826.2|10843.2|10827.2|10846.8|10830.8|10833.6|10817.6|0
1672174500000|2022-12-27 20:55:00|10839|10823|10835.5|10819.5|10845.5|10829.5|10827.1|10811.1|0
1672174800000|2022-12-27 21:00:00|10837.2|10821.2|10835.2|10819.2|10850.6|10834.6|10834.6|10818.6|0
1672175100000|2022-12-27 21:05:00|10834.6|10818.6|10836.7|10820.7|10839.1|10823.1|10833.7|10817.7|0
1672175400000|2022-12-27 21:10:00|10836.5|10820.5|10838.2|10822.2|10842.3|10826.3|10835.3|10819.3|0
1672175700000|2022-12-27 21:15:00|10837.5|10821.5|10839|10823|10841.1|10825.1|10836.2|10820.2|0
1672176000000|2022-12-27 21:20:00|10838.8|10822.8|10841.6|10825.6|10842.7|10826.7|10837.8|10821.8|0
1672176300000|2022-12-27 21:25:00|10841.5|10825.5|10840.1|10824.1|10842|10826|10838.8|10822.8|0
1672176600000|2022-12-27 21:30:00|10840.6|10824.6|10836.8|10820.8|10840.6|10824.6|10836.3|10820.3|0
1672176900000|2022-12-27 21:35:00|10836.7|10820.7|10832.1|10816.1|10837.2|10821.2|10832|10816|0
1672177200000|2022-12-27 21:40:00|10832.3|10816.3|10832.6|10816.6|10832.6|10816.6|10830.2|10814.2|0
1672177500000|2022-12-27 21:45:00|10832.7|10816.7|10833.6|10817.6|10835.1|10819.1|10830.3|10814.3|0
1672177800000|2022-12-27 21:50:00|10833.7|10817.7|10831.3|10815.3|10835|10819|10829.8|10813.8|0
1672178100000|2022-12-27 21:55:00|10831.5|10815.5|10829.9|10813.9|10833|10817|10829.3|10813.3|0
1672178400000|2022-12-27 22:00:00|10829.8|10813.8|10829.6|10813.6|10831.4|10815.4|10829.6|10813.6|0
1672178700000|2022-12-27 22:05:00|10829.7|10813.7|10830.6|10814.6|10832.3|10816.3|10829.7|10813.7|0
1672179000000|2022-12-27 22:10:00|10830.1|10814.1|10830.1|10814.1|10830.2|10814.2|10830.1|10814.1|0
1672179300000|2022-12-27 22:15:00|10830.2|10814.2|10830.5|10814.5|10830.6|10814.6|10829.6|10813.6|0
1672179600000|2022-12-27 22:20:00|10830.6|10814.6|10831.9|10815.9|10832.3|10816.3|10830.6|10814.6|0
1672179900000|2022-12-27 22:25:00|10832|10816|10830.7|10814.7|10832.1|10816.1|10830.7|10814.7|0
1672180200000|2022-12-27 22:30:00|10831|10815|10829.7|10813.7|10831|10815|10829.7|10813.7|0
1672180500000|2022-12-27 22:35:00|10829.8|10813.8|10830.4|10814.4|10830.4|10814.4|10829.2|10813.2|0
1672180800000|2022-12-27 22:40:00|10830.1|10814.1|10829.8|10813.8|10830.3|10814.3|10829.4|10813.4|0
1672181100000|2022-12-27 22:45:00|10829.9|10813.9|10833|10817|10833.2|10817.2|10829.9|10813.9|0
1672181400000|2022-12-27 22:50:00|10832.9|10816.9|10835.4|10819.4|10835.4|10819.4|10832.3|10816.3|0
1672181700000|2022-12-27 22:55:00|10836.1|10820.1|10835.9|10819.9|10837.3|10821.3|10835.5|10819.5|0
1672182000000|2022-12-27 23:00:00|10833.1|10817.1|10832.1|10816.1|10835.2|10819.2|10828.2|10812.2|0
1672182300000|2022-12-27 23:05:00|10832.7|10816.7|10835.5|10819.5|10836.8|10820.8|10832.5|10816.5|0
1672182600000|2022-12-27 23:10:00|10835.6|10819.6|10840|10824|10840|10824|10835.6|10819.6|0
1672182900000|2022-12-27 23:15:00|10840.1|10824.1|10840.6|10824.6|10842.8|10826.8|10838.2|10822.2|0
1672183200000|2022-12-27 23:20:00|10840.7|10824.7|10840.7|10824.7|10841.7|10825.7|10838|10822|0
1672183500000|2022-12-27 23:25:00|10840.6|10824.6|10837.7|10821.7|10840.7|10824.7|10837.1|10821.1|0
1672183800000|2022-12-27 23:30:00|10837.6|10821.6|10837.8|10821.8|10841.6|10825.6|10836.7|10820.7|0
1672184100000|2022-12-27 23:35:00|10838|10822|10834|10818|10838.5|10822.5|10833.2|10817.2|0
1672184400000|2022-12-27 23:40:00|10833.8|10817.8|10830.6|10814.6|10836.8|10820.8|10830.6|10814.6|0
1672184700000|2022-12-27 23:45:00|10831.1|10815.1|10829.5|10813.5|10831.8|10815.8|10828.3|10812.3|0
1672185000000|2022-12-27 23:50:00|10829.2|10813.2|10827.8|10811.8|10829.7|10813.7|10825.8|10809.8|0
1672185300000|2022-12-27 23:55:00|10829|10813|10830.6|10814.6|10831.6|10815.6|10827.5|10811.5|0
1672185600000|2022-12-28 00:00:00|10831.1|10815.1|10840.7|10824.7|10842.7|10826.7|10831.1|10815.1|0
1672185900000|2022-12-28 00:05:00|10840.6|10824.6|10829.5|10813.5|10841.3|10825.3|10827.3|10811.3|0
1672186200000|2022-12-28 00:10:00|10829.6|10813.6|10832.2|10816.2|10832.6|10816.6|10828.2|10812.2|0
1672186500000|2022-12-28 00:15:00|10831.7|10815.7|10830.3|10814.3|10832.3|10816.3|10825.7|10809.7|0
1672186800000|2022-12-28 00:20:00|10830.2|10814.2|10825.1|10809.1|10832.2|10816.2|10824.5|10808.5|0
1672187100000|2022-12-28 00:25:00|10824.8|10808.8|10826.7|10810.7|10827.2|10811.2|10823.7|10807.7|0
1672187400000|2022-12-28 00:30:00|10826.6|10810.6|10821.8|10805.8|10828.2|10812.2|10818.3|10802.3|0
1672187700000|2022-12-28 00:35:00|10821.5|10805.5|10825.8|10809.8|10826|10810|10819.7|10803.7|0
1672188000000|2022-12-28 00:40:00|10826.1|10810.1|10827.8|10811.8|10829.3|10813.3|10824.2|10808.2|0
1672188300000|2022-12-28 00:45:00|10827.6|10811.6|10822.3|10806.3|10827.6|10811.6|10821.2|10805.2|0
1672188600000|2022-12-28 00:50:00|10822.2|10806.2|10815.8|10799.8|10823.7|10807.7|10811.1|10795.1|0
1672188900000|2022-12-28 00:55:00|10816|10800|10813.3|10797.3|10816.8|10800.8|10812.3|10796.3|0
1672189200000|2022-12-28 01:00:00|10812.3|10796.3|10822.6|10806.6|10823.7|10807.7|10811.2|10795.2|0
1672189500000|2022-12-28 01:05:00|10822.5|10806.5|10820|10804|10823.2|10807.2|10818.2|10802.2|0
1672189800000|2022-12-28 01:10:00|10820.1|10804.1|10820.7|10804.7|10822.6|10806.6|10817.7|10801.7|0
1672190100000|2022-12-28 01:15:00|10820.5|10804.5|10821|10805|10822.7|10806.7|10818.1|10802.1|0
1672190400000|2022-12-28 01:20:00|10820.1|10804.1|10820|10804|10822.3|10806.3|10817.8|10801.8|0
1672190700000|2022-12-28 01:25:00|10819.7|10803.7|10829.1|10813.1|10830.8|10814.8|10819.7|10803.7|0
1672191000000|2022-12-28 01:30:00|10829|10813|10837.2|10821.2|10837.2|10821.2|10829|10813|0
1672191300000|2022-12-28 01:35:00|10837.1|10821.1|10840.8|10824.8|10848.1|10832.1|10837.1|10821.1|0
1672191600000|2022-12-28 01:40:00|10841.8|10825.8|10844.8|10828.8|10845.5|10829.5|10840.2|10824.2|0
1672191900000|2022-12-28 01:45:00|10845|10829|10843.6|10827.6|10846.1|10830.1|10841|10825|0
1672192200000|2022-12-28 01:50:00|10843.5|10827.5|10846|10830|10848.1|10832.1|10843.5|10827.5|0
1672192500000|2022-12-28 01:55:00|10845.5|10829.5|10853.6|10837.6|10855|10839|10845.5|10829.5|0
1672192800000|2022-12-28 02:00:00|10854.6|10838.6|10850|10834|10854.6|10838.6|10847.8|10831.8|0
1672193100000|2022-12-28 02:05:00|10850.1|10834.1|10849.7|10833.7|10854.2|10838.2|10848.2|10832.2|0
1672193400000|2022-12-28 02:10:00|10849.8|10833.8|10851.6|10835.6|10852.3|10836.3|10848.2|10832.2|0
1672193700000|2022-12-28 02:15:00|10851.5|10835.5|10852.5|10836.5|10854.8|10838.8|10850|10834|0
1672194000000|2022-12-28 02:20:00|10852.3|10836.3|10852.7|10836.7|10855.5|10839.5|10851.7|10835.7|0
1672194300000|2022-12-28 02:25:00|10852.6|10836.6|10850.8|10834.8|10852.6|10836.6|10848.6|10832.6|0
1672194600000|2022-12-28 02:30:00|10850.6|10834.6|10843.6|10827.6|10852.7|10836.7|10843.6|10827.6|0
1672194900000|2022-12-28 02:35:00|10843.7|10827.7|10843.6|10827.6|10845.8|10829.8|10841.8|10825.8|0
1672195200000|2022-12-28 02:40:00|10843.7|10827.7|10846.1|10830.1|10848|10832|10843.7|10827.7|0
1672195500000|2022-12-28 02:45:00|10846.8|10830.8|10848.1|10832.1|10849.1|10833.1|10845.2|10829.2|0
1672195800000|2022-12-28 02:50:00|10848|10832|10844.1|10828.1|10849.5|10833.5|10842.8|10826.8|0
1672196100000|2022-12-28 02:55:00|10844.2|10828.2|10837.3|10821.3|10844.6|10828.6|10837.1|10821.1|0
1672196400000|2022-12-28 03:00:00|10838.8|10822.8|10837.8|10821.8|10839.7|10823.7|10836.6|10820.6|0
1672196700000|2022-12-28 03:05:00|10837.7|10821.7|10836|10820|10838.7|10822.7|10833|10817|0
1672197000000|2022-12-28 03:10:00|10835.8|10819.8|10839.1|10823.1|10839.8|10823.8|10834.1|10818.1|0
1672197300000|2022-12-28 03:15:00|10839.2|10823.2|10837.7|10821.7|10840.6|10824.6|10834.3|10818.3|0
1672197600000|2022-12-28 03:20:00|10838|10822|10842.5|10826.5|10844.7|10828.7|10837|10821|0
1672197900000|2022-12-28 03:25:00|10842.6|10826.6|10840|10824|10844.1|10828.1|10839.6|10823.6|0
1672198200000|2022-12-28 03:30:00|10840.1|10824.1|10841.2|10825.2|10842.6|10826.6|10837.1|10821.1|0
1672198500000|2022-12-28 03:35:00|10841.6|10825.6|10841.1|10825.1|10843.6|10827.6|10840.7|10824.7|0
1672198800000|2022-12-28 03:40:00|10841|10825|10843.2|10827.2|10845|10829|10840.8|10824.8|0
1672199100000|2022-12-28 03:45:00|10843.1|10827.1|10844.2|10828.2|10846.5|10830.5|10843.1|10827.1|0
1672199400000|2022-12-28 03:50:00|10844.1|10828.1|10841.1|10825.1|10845.3|10829.3|10840|10824|0
1672199700000|2022-12-28 03:55:00|10841.2|10825.2|10837.8|10821.8|10843.1|10827.1|10837.5|10821.5|0
1672200000000|2022-12-28 04:00:00|10837.6|10821.6|10841|10825|10843.7|10827.7|10837.6|10821.6|0
1672200300000|2022-12-28 04:05:00|10840.7|10824.7|10838.7|10822.7|10841.7|10825.7|10838.7|10822.7|0
1672200600000|2022-12-28 04:10:00|10838.8|10822.8|10840.7|10824.7|10841.3|10825.3|10838.7|10822.7|0
1672200900000|2022-12-28 04:15:00|10840.6|10824.6|10843.5|10827.5|10844.8|10828.8|10839.5|10823.5|0
1672201200000|2022-12-28 04:20:00|10843.2|10827.2|10842.1|10826.1|10845.1|10829.1|10841.8|10825.8|0
1672201500000|2022-12-28 04:25:00|10842.2|10826.2|10843.5|10827.5|10843.7|10827.7|10842|10826|0
1672201800000|2022-12-28 04:30:00|10843.7|10827.7|10843.3|10827.3|10845|10829|10841.5|10825.5|0
1672202100000|2022-12-28 04:35:00|10843.2|10827.2|10837.6|10821.6|10843.2|10827.2|10836.6|10820.6|0
1672202400000|2022-12-28 04:40:00|10838|10822|10839.6|10823.6|10840.8|10824.8|10836.5|10820.5|0
1672202700000|2022-12-28 04:45:00|10839.7|10823.7|10841|10825|10843|10827|10839.7|10823.7|0
1672203000000|2022-12-28 04:50:00|10841.1|10825.1|10839|10823|10841.5|10825.5|10838.1|10822.1|0
1672203300000|2022-12-28 04:55:00|10840|10824|10841.8|10825.8|10842|10826|10839.2|10823.2|0
1672203600000|2022-12-28 05:00:00|10841.7|10825.7|10842.5|10826.5|10847.1|10831.1|10840.8|10824.8|0
1672203900000|2022-12-28 05:05:00|10842.3|10826.3|10844.5|10828.5|10845.2|10829.2|10842.3|10826.3|0
1672204200000|2022-12-28 05:10:00|10844.3|10828.3|10843.8|10827.8|10845.5|10829.5|10843|10827|0
1672204500000|2022-12-28 05:15:00|10843.7|10827.7|10838.6|10822.6|10844.2|10828.2|10836.8|10820.8|0
1672204800000|2022-12-28 05:20:00|10837.8|10821.8|10838.7|10822.7|10839.5|10823.5|10834.7|10818.7|0
1672205100000|2022-12-28 05:25:00|10838.6|10822.6|10839.5|10823.5|10840.6|10824.6|10838.5|10822.5|0
1672205400000|2022-12-28 05:30:00|10839.7|10823.7|10839.5|10823.5|10840.3|10824.3|10838|10822|0
1672205700000|2022-12-28 05:35:00|10839.6|10823.6|10836.5|10820.5|10840|10824|10835.6|10819.6|0
1672206000000|2022-12-28 05:40:00|10836.6|10820.6|10835.2|10819.2|10837.5|10821.5|10835.1|10819.1|0
1672206300000|2022-12-28 05:45:00|10835.3|10819.3|10829.2|10813.2|10835.6|10819.6|10828.1|10812.1|0
1672206600000|2022-12-28 05:50:00|10829.3|10813.3|10831.5|10815.5|10832.8|10816.8|10828.7|10812.7|0
1672206900000|2022-12-28 05:55:00|10831.3|10815.3|10831.6|10815.6|10832.6|10816.6|10828.8|10812.8|0
1672207200000|2022-12-28 06:00:00|10832.2|10816.2|10831.3|10815.3|10834|10818|10829.8|10813.8|0
1672207500000|2022-12-28 06:05:00|10831.5|10815.5|10831.2|10815.2|10833.3|10817.3|10829.5|10813.5|0
1672207800000|2022-12-28 06:10:00|10831.1|10815.1|10831.6|10815.6|10834.2|10818.2|10830.6|10814.6|0
1672208100000|2022-12-28 06:15:00|10831.3|10815.3|10830.8|10814.8|10833.1|10817.1|10830.6|10814.6|0
1672208400000|2022-12-28 06:20:00|10831|10815|10835.1|10819.1|10835.2|10819.2|10830.6|10814.6|0
1672208700000|2022-12-28 06:25:00|10835|10819|10837.1|10821.1|10838.6|10822.6|10834.6|10818.6|0
1672209000000|2022-12-28 06:30:00|10837.2|10821.2|10836.8|10820.8|10838.2|10822.2|10835.2|10819.2|0
1672209300000|2022-12-28 06:35:00|10836.7|10820.7|10837.1|10821.1|10837.7|10821.7|10836.1|10820.1|0
1672209600000|2022-12-28 06:40:00|10837.2|10821.2|10833.6|10817.6|10837.5|10821.5|10832.6|10816.6|0
1672209900000|2022-12-28 06:45:00|10834.1|10818.1|10837.7|10821.7|10838|10822|10834.1|10818.1|0
1672210200000|2022-12-28 06:50:00|10837.6|10821.6|10837.3|10821.3|10838.7|10822.7|10835.7|10819.7|0
1672210500000|2022-12-28 06:55:00|10837.5|10821.5|10851.8|10835.8|10851.8|10835.8|10837.5|10821.5|0
1672210800000|2022-12-28 07:00:00|10853.1|10837.1|10850.8|10834.8|10857.1|10841.1|10850|10834|0
1672211100000|2022-12-28 07:05:00|10850|10834|10857.3|10841.3|10857.8|10841.8|10848.8|10832.8|0
1672211400000|2022-12-28 07:10:00|10857.2|10841.2|10857.8|10841.8|10859.6|10843.6|10854.2|10838.2|0
1672211700000|2022-12-28 07:15:00|10857.7|10841.7|10856.1|10840.1|10860.7|10844.7|10854.7|10838.7|0
1672212000000|2022-12-28 07:20:00|10856.2|10840.2|10855.5|10839.5|10858.1|10842.1|10852|10836|0
1672212300000|2022-12-28 07:25:00|10855|10839|10856.5|10840.5|10859|10843|10854|10838|0
1672212600000|2022-12-28 07:30:00|10856.3|10840.3|10859.5|10843.5|10863.1|10847.1|10856|10840|0
1672212900000|2022-12-28 07:35:00|10859|10843|10854.1|10838.1|10859.7|10843.7|10853.2|10837.2|0
1672213200000|2022-12-28 07:40:00|10854.2|10838.2|10851.2|10835.2|10855|10839|10850.1|10834.1|0
1672213500000|2022-12-28 07:45:00|10851|10835|10851.6|10835.6|10855.7|10839.7|10850.5|10834.5|0
1672213800000|2022-12-28 07:50:00|10851.5|10835.5|10854.2|10838.2|10854.2|10838.2|10850.7|10834.7|0
1672214100000|2022-12-28 07:55:00|10854|10838|10862.5|10846.5|10862.8|10846.8|10852.2|10836.2|0
1672214400000|2022-12-28 08:00:00|10862.2|10846.2|10865.6|10849.6|10869.6|10853.6|10859.8|10843.8|0
1672214700000|2022-12-28 08:05:00|10866.3|10850.3|10861.1|10845.1|10867.2|10851.2|10859.1|10843.1|0
1672215000000|2022-12-28 08:10:00|10862.1|10846.1|10859.7|10843.7|10866|10850|10858.7|10842.7|0
1672215300000|2022-12-28 08:15:00|10860.5|10844.5|10869.7|10853.7|10871.2|10855.2|10860.5|10844.5|0
1672215600000|2022-12-28 08:20:00|10869.2|10853.2|10862.5|10846.5|10871.3|10855.3|10861.8|10845.8|0
1672215900000|2022-12-28 08:25:00|10862.8|10846.8|10860|10844|10864.6|10848.6|10857.7|10841.7|0
1672216200000|2022-12-28 08:30:00|10859.8|10843.8|10861.5|10845.5|10863.7|10847.7|10857.1|10841.1|0
1672216500000|2022-12-28 08:35:00|10861.6|10845.6|10856.5|10840.5|10863.2|10847.2|10855.7|10839.7|0
1672216800000|2022-12-28 08:40:00|10856.2|10840.2|10848.3|10832.3|10858.5|10842.5|10847.5|10831.5|0
1672217100000|2022-12-28 08:45:00|10849.1|10833.1|10845.5|10829.5|10851|10835|10843.3|10827.3|0
1672217400000|2022-12-28 08:50:00|10845.7|10829.7|10846.2|10830.2|10849.7|10833.7|10842.6|10826.6|0
1672217700000|2022-12-28 08:55:00|10845.7|10829.7|10844.5|10828.5|10850.1|10834.1|10844.1|10828.1|0
1672218000000|2022-12-28 09:00:00|10844.7|10828.7|10841.7|10825.7|10850.1|10834.1|10841|10825|0
1672218300000|2022-12-28 09:05:00|10841.5|10825.5|10830.2|10814.2|10842.2|10826.2|10830.2|10814.2|0
1672218600000|2022-12-28 09:10:00|10830.3|10814.3|10810.6|10794.6|10830.7|10814.7|10810.3|10794.3|0
1672218900000|2022-12-28 09:15:00|10810.5|10794.5|10818.6|10802.6|10823.3|10807.3|10810.5|10794.5|0
1672219200000|2022-12-28 09:20:00|10819|10803|10815.3|10799.3|10822.5|10806.5|10814.8|10798.8|0
1672219500000|2022-12-28 09:25:00|10815.7|10799.7|10813|10797|10817.7|10801.7|10809.8|10793.8|0
1672219800000|2022-12-28 09:30:00|10812.6|10796.6|10818.5|10802.5|10821.6|10805.6|10812.2|10796.2|0
1672220100000|2022-12-28 09:35:00|10818.6|10802.6|10820.5|10804.5|10822.5|10806.5|10818.3|10802.3|0
1672220400000|2022-12-28 09:40:00|10820.3|10804.3|10820.5|10804.5|10821.3|10805.3|10817.8|10801.8|0
1672220700000|2022-12-28 09:45:00|10819.6|10803.6|10826.8|10810.8|10828.2|10812.2|10818.7|10802.7|0
1672221000000|2022-12-28 09:50:00|10826.5|10810.5|10827.6|10811.6|10830|10814|10824.2|10808.2|0
1672221300000|2022-12-28 09:55:00|10827.7|10811.7|10828|10812|10829.6|10813.6|10823.3|10807.3|0
1672221600000|2022-12-28 10:00:00|10827.8|10811.8|10827.5|10811.5|10829.7|10813.7|10822.3|10806.3|0
1672221900000|2022-12-28 10:05:00|10827.3|10811.3|10825.5|10809.5|10830.6|10814.6|10823.6|10807.6|0
1672222200000|2022-12-28 10:10:00|10825.7|10809.7|10831|10815|10833.5|10817.5|10821.6|10805.6|0
1672222500000|2022-12-28 10:15:00|10830.7|10814.7|10829.6|10813.6|10832.3|10816.3|10826.6|10810.6|0
1672222800000|2022-12-28 10:20:00|10829.8|10813.8|10830|10814|10833.7|10817.7|10828.6|10812.6|0
1672223100000|2022-12-28 10:25:00|10830.5|10814.5|10826.2|10810.2|10830.8|10814.8|10823.5|10807.5|0
1672223400000|2022-12-28 10:30:00|10826.6|10810.6|10825.2|10809.2|10828.7|10812.7|10822.3|10806.3|0
1672223700000|2022-12-28 10:35:00|10825.5|10809.5|10821.1|10805.1|10825.5|10809.5|10816|10800|0
1672224000000|2022-12-28 10:40:00|10820.3|10804.3|10823.7|10807.7|10826.2|10810.2|10819|10803|0
1672224300000|2022-12-28 10:45:00|10824.5|10808.5|10829.7|10813.7|10831.6|10815.6|10824.5|10808.5|0
1672224600000|2022-12-28 10:50:00|10829.6|10813.6|10837.8|10821.8|10841|10825|10828.5|10812.5|0
1672224900000|2022-12-28 10:55:00|10838.7|10822.7|10848.3|10832.3|10859|10843|10838.6|10822.6|0
1672225200000|2022-12-28 11:00:00|10848.1|10832.1|10852.7|10836.7|10853.1|10837.1|10846.3|10830.3|0
1672225500000|2022-12-28 11:05:00|10853.1|10837.1|10848.8|10832.8|10854.2|10838.2|10848.5|10832.5|0
1672225800000|2022-12-28 11:10:00|10849.1|10833.1|10849.1|10833.1|10852.3|10836.3|10846.8|10830.8|0
1672226100000|2022-12-28 11:15:00|10849.2|10833.2|10841.8|10825.8|10851.6|10835.6|10840.7|10824.7|0
1672226400000|2022-12-28 11:20:00|10842|10826|10844.3|10828.3|10848.5|10832.5|10838.2|10822.2|0
1672226700000|2022-12-28 11:25:00|10845|10829|10840.7|10824.7|10846|10830|10839.1|10823.1|0
1672227000000|2022-12-28 11:30:00|10840.6|10824.6|10841|10825|10843.5|10827.5|10838|10822|0
1672227300000|2022-12-28 11:35:00|10840.8|10824.8|10843.7|10827.7|10846.7|10830.7|10839.6|10823.6|0
1672227600000|2022-12-28 11:40:00|10843.8|10827.8|10846.7|10830.7|10847.7|10831.7|10840.7|10824.7|0
1672227900000|2022-12-28 11:45:00|10846.5|10830.5|10861.7|10845.7|10863.6|10847.6|10846|10830|0
1672228200000|2022-12-28 11:50:00|10860.8|10844.8|10855.3|10839.3|10862.1|10846.1|10855.2|10839.2|0
1672228500000|2022-12-28 11:55:00|10855.1|10839.1|10854.5|10838.5|10858.8|10842.8|10851.3|10835.3|0
1672228800000|2022-12-28 12:00:00|10854|10838|10849.1|10833.1|10854.5|10838.5|10845.6|10829.6|0
1672229100000|2022-12-28 12:05:00|10849|10833|10848.7|10832.7|10853.6|10837.6|10846.7|10830.7|0
1672229400000|2022-12-28 12:10:00|10848.5|10832.5|10851|10835|10852.7|10836.7|10845.6|10829.6|0
1672229700000|2022-12-28 12:15:00|10850.8|10834.8|10848.2|10832.2|10858.5|10842.5|10846.6|10830.6|0
1672230000000|2022-12-28 12:20:00|10848.3|10832.3|10854.1|10838.1|10857.8|10841.8|10848.3|10832.3|0
1672230300000|2022-12-28 12:25:00|10854.2|10838.2|10858.5|10842.5|10859.6|10843.6|10853.7|10837.7|0
1672230600000|2022-12-28 12:30:00|10858.8|10842.8|10861.3|10845.3|10864.6|10848.6|10858.3|10842.3|0
1672230900000|2022-12-28 12:35:00|10861.7|10845.7|10856.8|10840.8|10863.2|10847.2|10856.6|10840.6|0
1672231200000|2022-12-28 12:40:00|10856.6|10840.6|10857.2|10841.2|10859.8|10843.8|10853.6|10837.6|0
1672231500000|2022-12-28 12:45:00|10857.1|10841.1|10866.7|10850.7|10868|10852|10857.1|10841.1|0
1672231800000|2022-12-28 12:50:00|10866.8|10850.8|10866.3|10850.3|10867.2|10851.2|10861.6|10845.6|0
1672232100000|2022-12-28 12:55:00|10866.5|10850.5|10860|10844|10869.6|10853.6|10859.2|10843.2|0
1672232400000|2022-12-28 13:00:00|10859.2|10843.2|10865|10849|10865.6|10849.6|10859.2|10843.2|0
1672232700000|2022-12-28 13:05:00|10864.6|10848.6|10853.5|10837.5|10864.6|10848.6|10851.8|10835.8|0
1672233000000|2022-12-28 13:10:00|10852.3|10836.3|10858.5|10842.5|10862.5|10846.5|10851.6|10835.6|0
1672233300000|2022-12-28 13:15:00|10858.3|10842.3|10857.3|10841.3|10868|10852|10856.2|10840.2|0
1672233600000|2022-12-28 13:20:00|10856.5|10840.5|10853.6|10837.6|10860.2|10844.2|10852.1|10836.1|0
1672233900000|2022-12-28 13:25:00|10853.2|10837.2|10847.6|10831.6|10855.5|10839.5|10847.6|10831.6|0
1672234200000|2022-12-28 13:30:00|10847.1|10831.1|10845.8|10829.8|10848.8|10832.8|10843.1|10827.1|0
1672234500000|2022-12-28 13:35:00|10845.6|10829.6|10846.7|10830.7|10847.1|10831.1|10840.3|10824.3|0
1672234800000|2022-12-28 13:40:00|10846.6|10830.6|10834.1|10818.1|10847.1|10831.1|10833.6|10817.6|0
1672235100000|2022-12-28 13:45:00|10833.3|10817.3|10833.8|10817.8|10839.5|10823.5|10831.1|10815.1|0
1672235400000|2022-12-28 13:50:00|10834.1|10818.1|10832.6|10816.6|10834.1|10818.1|10825.5|10809.5|0
1672235700000|2022-12-28 13:55:00|10832.7|10816.7|10833.8|10817.8|10834.3|10818.3|10826.1|10810.1|0
1672236000000|2022-12-28 14:00:00|10833.6|10817.6|10834.8|10818.8|10841|10825|10830.8|10814.8|0
1672236300000|2022-12-28 14:05:00|10835.1|10819.1|10838.5|10822.5|10839.8|10823.8|10830.8|10814.8|0
1672236600000|2022-12-28 14:10:00|10838.3|10822.3|10839|10823|10840.1|10824.1|10833.7|10817.7|0
1672236900000|2022-12-28 14:15:00|10838.6|10822.6|10835.7|10819.7|10842.5|10826.5|10835.6|10819.6|0
1672237200000|2022-12-28 14:20:00|10835.5|10819.5|10834.5|10818.5|10838.3|10822.3|10831.7|10815.7|0
1672237500000|2022-12-28 14:25:00|10831.8|10815.8|10816.3|10800.3|10831.8|10815.8|10812.5|10796.5|0
1672237800000|2022-12-28 14:30:00|10817.1|10801.1|10893.3|10877.3|10893.3|10877.3|10779.5|10763.5|0
1672238100000|2022-12-28 14:35:00|10895.3|10879.3|10885.6|10869.6|10911.8|10895.8|10875.3|10859.3|0
1672238400000|2022-12-28 14:40:00|10888.6|10872.6|10877.6|10861.6|10905.1|10889.1|10875.6|10859.6|0
1672238700000|2022-12-28 14:45:00|10879.6|10863.6|10898.3|10882.3|10901.3|10885.3|10875.3|10859.3|0
1672239000000|2022-12-28 14:50:00|10896.6|10880.6|10856.6|10840.6|10896.8|10880.8|10839.8|10823.8|0
1672239300000|2022-12-28 14:55:00|10856.3|10840.3|10866.8|10850.8|10877.3|10861.3|10856.3|10840.3|0
1672239600000|2022-12-28 15:00:00|10864.7|10848.7|10871.6|10855.6|10900.3|10884.3|10860.6|10844.6|0
1672239900000|2022-12-28 15:05:00|10872.1|10856.1|10860.6|10844.6|10881|10865|10855.7|10839.7|0
1672240200000|2022-12-28 15:10:00|10857.3|10841.3|10860.4|10844.4|10865.1|10849.1|10844.7|10828.7|0
1672240500000|2022-12-28 15:15:00|10860.8|10844.8|10877.7|10861.7|10878.4|10862.4|10856.7|10840.7|0
1672240800000|2022-12-28 15:20:00|10882.2|10866.2|10859.7|10843.7|10882.2|10866.2|10859.2|10843.2|0
1672241100000|2022-12-28 15:25:00|10860.2|10844.2|10817.1|10801.1|10860.4|10844.4|10809.8|10793.8|0
1672241400000|2022-12-28 15:30:00|10815.6|10799.6|10820.2|10804.2|10835.8|10819.8|10805.1|10789.1|0
1672241700000|2022-12-28 15:35:00|10820.4|10804.4|10801.2|10785.2|10822.7|10806.7|10794.2|10778.2|0
1672242000000|2022-12-28 15:40:00|10800.9|10784.9|10802.9|10786.9|10817.2|10801.2|10799.7|10783.7|0
1672242300000|2022-12-28 15:45:00|10801.7|10785.7|10802.2|10786.2|10814.2|10798.2|10798.2|10782.2|0
1672242600000|2022-12-28 15:50:00|10801.7|10785.7|10781.3|10765.3|10804.2|10788.2|10778.9|10762.9|0
1672242900000|2022-12-28 15:55:00|10781.1|10765.1|10745.4|10729.4|10784.9|10768.9|10742.6|10726.6|0
1672243200000|2022-12-28 16:00:00|10742.7|10726.7|10748.4|10732.4|10752.7|10736.7|10728.9|10712.9|0
1672243500000|2022-12-28 16:05:00|10748.6|10732.6|10735.2|10719.2|10748.6|10732.6|10730.3|10714.3|0
1672243800000|2022-12-28 16:10:00|10734.8|10718.8|10730.2|10714.2|10747.8|10731.8|10727.9|10711.9|0
1672244100000|2022-12-28 16:15:00|10732.7|10716.7|10741.2|10725.2|10741.2|10725.2|10719.9|10703.9|0
1672244400000|2022-12-28 16:20:00|10742.7|10726.7|10743.6|10727.6|10748.4|10732.4|10732.6|10716.6|0
1672244700000|2022-12-28 16:25:00|10743.7|10727.7|10742.8|10726.8|10752.8|10736.8|10737.4|10721.4|0
1672245000000|2022-12-28 16:30:00|10743.9|10727.9|10723.1|10707.1|10748.6|10732.6|10720.1|10704.1|0
1672245300000|2022-12-28 16:35:00|10723.9|10707.9|10725.9|10709.9|10729.6|10713.6|10717.2|10701.2|0
1672245600000|2022-12-28 16:40:00|10726.2|10710.2|10732.2|10716.2|10736.3|10720.3|10721.1|10705.1|0
1672245900000|2022-12-28 16:45:00|10731.1|10715.1|10707.7|10691.7|10731.6|10715.6|10706.8|10690.8|0
1672246200000|2022-12-28 16:50:00|10707.9|10691.9|10713.2|10697.2|10720.6|10704.6|10706.8|10690.8|0
1672246500000|2022-12-28 16:55:00|10713.9|10697.9|10708.9|10692.9|10714.7|10698.7|10706.7|10690.7|0
1672246800000|2022-12-28 17:00:00|10708.4|10692.4|10699.4|10683.4|10721.3|10705.3|10697.1|10681.1|0
1672247100000|2022-12-28 17:05:00|10698.4|10682.4|10710.3|10694.3|10712.1|10696.1|10696.6|10680.6|0
1672247400000|2022-12-28 17:10:00|10710.4|10694.4|10690.9|10674.9|10713.6|10697.6|10690.6|10674.6|0
1672247700000|2022-12-28 17:15:00|10691.3|10675.3|10696.2|10680.2|10700.6|10684.6|10688.8|10672.8|0
1672248000000|2022-12-28 17:20:00|10695.9|10679.9|10699.3|10683.3|10703.2|10687.2|10694.1|10678.1|0
1672248300000|2022-12-28 17:25:00|10700.3|10684.3|10713.6|10697.6|10714.3|10698.3|10699.1|10683.1|0
1672248600000|2022-12-28 17:30:00|10714.2|10698.2|10729.8|10713.8|10733.1|10717.1|10712.2|10696.2|0
1672248900000|2022-12-28 17:35:00|10729.6|10713.6|10727.9|10711.9|10737.9|10721.9|10720.8|10704.8|0
1672249200000|2022-12-28 17:40:00|10727.7|10711.7|10734.3|10718.3|10738.1|10722.1|10721.9|10705.9|0
1672249500000|2022-12-28 17:45:00|10733.9|10717.9|10762.3|10746.3|10762.4|10746.4|10733.6|10717.6|0
1672249800000|2022-12-28 17:50:00|10762.7|10746.7|10760.9|10744.9|10762.7|10746.7|10752.1|10736.1|0
1672250100000|2022-12-28 17:55:00|10761.1|10745.1|10773.3|10757.3|10780.2|10764.2|10752.1|10736.1|0
1672250400000|2022-12-28 18:00:00|10773.7|10757.7|10790.9|10774.9|10795.7|10779.7|10769.4|10753.4|0
1672250700000|2022-12-28 18:05:00|10791.8|10775.8|10791.8|10775.8|10802.1|10786.1|10787.7|10771.7|0
1672251000000|2022-12-28 18:10:00|10791.4|10775.4|10787.4|10771.4|10809.1|10793.1|10786.3|10770.3|0
1672251300000|2022-12-28 18:15:00|10787.2|10771.2|10781.9|10765.9|10792.9|10776.9|10778.6|10762.6|0
1672251600000|2022-12-28 18:20:00|10781.3|10765.3|10760.4|10744.4|10786.9|10770.9|10758.6|10742.6|0
1672251900000|2022-12-28 18:25:00|10761.9|10745.9|10764.1|10748.1|10768.4|10752.4|10757.9|10741.9|0
1672252200000|2022-12-28 18:30:00|10763.3|10747.3|10747.2|10731.2|10764.7|10748.7|10746.9|10730.9|0
1672252500000|2022-12-28 18:35:00|10746.9|10730.9|10739.4|10723.4|10753.4|10737.4|10738.7|10722.7|0
1672252800000|2022-12-28 18:40:00|10740.3|10724.3|10750.3|10734.3|10759.7|10743.7|10740.1|10724.1|0
1672253100000|2022-12-28 18:45:00|10749.3|10733.3|10748.2|10732.2|10759.8|10743.8|10744.8|10728.8|0
1672253400000|2022-12-28 18:50:00|10749.4|10733.4|10748.3|10732.3|10750.7|10734.7|10731.6|10715.6|0
1672253700000|2022-12-28 18:55:00|10747.4|10731.4|10741.8|10725.8|10749.2|10733.2|10735.9|10719.9|0
1672254000000|2022-12-28 19:00:00|10742.1|10726.1|10749.4|10733.4|10751.4|10735.4|10736.4|10720.4|0
1672254300000|2022-12-28 19:05:00|10749.2|10733.2|10737.3|10721.3|10756.1|10740.1|10734.8|10718.8|0
1672254600000|2022-12-28 19:10:00|10738.4|10722.4|10746.9|10730.9|10748.1|10732.1|10728.2|10712.2|0
1672254900000|2022-12-28 19:15:00|10745.6|10729.6|10745.9|10729.9|10747.2|10731.2|10730.8|10714.8|0
1672255200000|2022-12-28 19:20:00|10746.3|10730.3|10732.6|10716.6|10747.2|10731.2|10729.7|10713.7|0
1672255500000|2022-12-28 19:25:00|10732.7|10716.7|10724.3|10708.3|10735.4|10719.4|10723.6|10707.6|0
1672255800000|2022-12-28 19:30:00|10725.2|10709.2|10716.4|10700.4|10736.4|10720.4|10715.6|10699.6|0
1672256100000|2022-12-28 19:35:00|10718.6|10702.6|10715.9|10699.9|10720.2|10704.2|10709.8|10693.8|0
1672256400000|2022-12-28 19:40:00|10716.7|10700.7|10741.3|10725.3|10743.2|10727.2|10716.6|10700.6|0
1672256700000|2022-12-28 19:45:00|10740.3|10724.3|10737.4|10721.4|10751.8|10735.8|10735.3|10719.3|0
1672257000000|2022-12-28 19:50:00|10737.2|10721.2|10726.9|10710.9|10737.3|10721.3|10723.8|10707.8|0
1672257300000|2022-12-28 19:55:00|10726.7|10710.7|10720.2|10704.2|10728.3|10712.3|10716.2|10700.2|0
1672257600000|2022-12-28 20:00:00|10719.7|10703.7|10700.4|10684.4|10721.4|10705.4|10698.6|10682.6|0
1672257900000|2022-12-28 20:05:00|10701.6|10685.6|10702.3|10686.3|10707.8|10691.8|10699.2|10683.2|0
1672258200000|2022-12-28 20:10:00|10701.9|10685.9|10682.6|10666.6|10704.8|10688.8|10681.9|10665.9|0
1672258500000|2022-12-28 20:15:00|10679.6|10663.6|10695.2|10679.2|10709.4|10693.4|10679.2|10663.2|0
1672258800000|2022-12-28 20:20:00|10695.1|10679.1|10687.4|10671.4|10699.9|10683.9|10682.8|10666.8|0
1672259100000|2022-12-28 20:25:00|10687.8|10671.8|10691.9|10675.9|10701.9|10685.9|10686.5|10670.5|0
1672259400000|2022-12-28 20:30:00|10691.5|10675.5|10698.4|10682.4|10704.8|10688.8|10691|10675|0
1672259700000|2022-12-28 20:35:00|10699.3|10683.3|10697.1|10681.1|10704.5|10688.5|10684.3|10668.3|0
1672260000000|2022-12-28 20:40:00|10699.1|10683.1|10682|10666|10702.1|10686.1|10681.9|10665.9|0
1672260300000|2022-12-28 20:45:00|10680.8|10664.8|10696|10680|10700.6|10684.6|10677.8|10661.8|0
1672260600000|2022-12-28 20:50:00|10690|10674|10686.4|10670.4|10699.4|10683.4|10682.9|10666.9|0
1672260900000|2022-12-28 20:55:00|10686.3|10670.3|10691.6|10675.6|10696.8|10680.8|10685.9|10669.9|0
1672261200000|2022-12-28 21:00:00|10689.1|10673.1|10683.9|10667.9|10695.1|10679.1|10682.5|10666.5|0
1672261500000|2022-12-28 21:05:00|10684.1|10668.1|10704|10688|10704|10688|10684.1|10668.1|0
1672261800000|2022-12-28 21:10:00|10703.6|10687.6|10701.9|10685.9|10711.2|10695.2|10701.9|10685.9|0
1672262100000|2022-12-28 21:15:00|10701.2|10685.2|10700.2|10684.2|10705|10689|10698.9|10682.9|0
1672262400000|2022-12-28 21:20:00|10700.4|10684.4|10697.1|10681.1|10702.6|10686.6|10697.1|10681.1|0
1672262700000|2022-12-28 21:25:00|10697|10681|10691.9|10675.9|10697.1|10681.1|10689.1|10673.1|0
1672263000000|2022-12-28 21:30:00|10692|10676|10692|10676|10693.2|10677.2|10689.6|10673.6|0
1672263300000|2022-12-28 21:35:00|10691.9|10675.9|10696|10680|10696.2|10680.2|10690.6|10674.6|0
1672263600000|2022-12-28 21:40:00|10696.2|10680.2|10700.9|10684.9|10702|10686|10695.5|10679.5|0
1672263900000|2022-12-28 21:45:00|10701.1|10685.1|10702.5|10686.5|10703|10687|10700.2|10684.2|0
1672264200000|2022-12-28 21:50:00|10702.4|10686.4|10701.1|10685.1|10702.5|10686.5|10699.7|10683.7|0
1672264500000|2022-12-28 21:55:00|10701|10685|10702.5|10686.5|10703.6|10687.6|10700.1|10684.1|0
1672264800000|2022-12-28 22:00:00|10702.7|10686.7|10703.5|10687.5|10703.6|10687.6|10702.7|10686.7|0
1672265100000|2022-12-28 22:05:00|10703.6|10687.6|10702.3|10686.3|10704.1|10688.1|10702.3|10686.3|0
1672265400000|2022-12-28 22:10:00|10702.5|10686.5|10702.5|10686.5|10703|10687|10702.4|10686.4|0
1672265700000|2022-12-28 22:15:00|10702.6|10686.6|10701.8|10685.8|10702.6|10686.6|10701.4|10685.4|0
1672266000000|2022-12-28 22:20:00|10701.5|10685.5|10703.5|10687.5|10703.7|10687.7|10700.5|10684.5|0
1672266300000|2022-12-28 22:25:00|10703.7|10687.7|10704.1|10688.1|10704.1|10688.1|10702.6|10686.6|0
1672266600000|2022-12-28 22:30:00|10704.2|10688.2|10704.3|10688.3|10704.3|10688.3|10702.3|10686.3|0
1672266900000|2022-12-28 22:35:00|10704.4|10688.4|10704.7|10688.7|10705.5|10689.5|10704.3|10688.3|0
1672267200000|2022-12-28 22:40:00|10704.8|10688.8|10705|10689|10705.2|10689.2|10704.2|10688.2|0
1672267500000|2022-12-28 22:45:00|10705.1|10689.1|10705.6|10689.6|10705.6|10689.6|10705|10689|0
1672267800000|2022-12-28 22:50:00|10705.4|10689.4|10705.9|10689.9|10706.1|10690.1|10705.3|10689.3|0
1672268100000|2022-12-28 22:55:00|10706|10690|10706.6|10690.6|10706.8|10690.8|10706|10690|0
1672268400000|2022-12-28 23:00:00|10705.4|10689.4|10710.5|10694.5|10714.1|10698.1|10705.4|10689.4|0
1672268700000|2022-12-28 23:05:00|10710.9|10694.9|10711|10695|10712.1|10696.1|10705.5|10689.5|0
1672269000000|2022-12-28 23:10:00|10712.5|10696.5|10708.5|10692.5|10713.4|10697.4|10707.7|10691.7|0
1672269300000|2022-12-28 23:15:00|10708.6|10692.6|10704.7|10688.7|10709.7|10693.7|10701.2|10685.2|0
1672269600000|2022-12-28 23:20:00|10705.5|10689.5|10706.6|10690.6|10707.7|10691.7|10704.1|10688.1|0
1672269900000|2022-12-28 23:25:00|10706.5|10690.5|10709.7|10693.7|10711|10695|10703.7|10687.7|0
1672270200000|2022-12-28 23:30:00|10709.9|10693.9|10714|10698|10714.9|10698.9|10708.5|10692.5|0
1672270500000|2022-12-28 23:35:00|10713.7|10697.7|10713.2|10697.2|10715.6|10699.6|10713.1|10697.1|0
1672270800000|2022-12-28 23:40:00|10713.4|10697.4|10713.6|10697.6|10715.6|10699.6|10713.2|10697.2|0
1672271100000|2022-12-28 23:45:00|10713.5|10697.5|10708.6|10692.6|10714.2|10698.2|10708.1|10692.1|0
1672271400000|2022-12-28 23:50:00|10709.1|10693.1|10711.5|10695.5|10713.2|10697.2|10706.5|10690.5|0
1672271700000|2022-12-28 23:55:00|10711.6|10695.6|10711.6|10695.6|10713.6|10697.6|10709.7|10693.7|0
1672272000000|2022-12-29 00:00:00|10712.5|10696.5|10715|10699|10717.1|10701.1|10711.2|10695.2|0
1672272300000|2022-12-29 00:05:00|10715.2|10699.2|10714.7|10698.7|10717|10701|10713.2|10697.2|0
1672272600000|2022-12-29 00:10:00|10714.9|10698.9|10707|10691|10715.2|10699.2|10706.9|10690.9|0
1672272900000|2022-12-29 00:15:00|10707.1|10691.1|10702.4|10686.4|10707.7|10691.7|10697.7|10681.7|0
1672273200000|2022-12-29 00:20:00|10703|10687|10705.2|10689.2|10707|10691|10702|10686|0
1672273500000|2022-12-29 00:25:00|10705.4|10689.4|10699.2|10683.2|10706.1|10690.1|10696.9|10680.9|0
1672273800000|2022-12-29 00:30:00|10698.7|10682.7|10696.2|10680.2|10701|10685|10696.1|10680.1|0
1672274100000|2022-12-29 00:35:00|10696|10680|10704.1|10688.1|10704.5|10688.5|10696|10680|0
1672274400000|2022-12-29 00:40:00|10704.2|10688.2|10702.1|10686.1|10704.2|10688.2|10700.9|10684.9|0
1672274700000|2022-12-29 00:45:00|10702.5|10686.5|10709|10693|10710.7|10694.7|10701.4|10685.4|0
1672275000000|2022-12-29 00:50:00|10708.9|10692.9|10708.1|10692.1|10710.2|10694.2|10707.5|10691.5|0
1672275300000|2022-12-29 00:55:00|10707.9|10691.9|10711.7|10695.7|10712|10696|10706.6|10690.6|0
1672275600000|2022-12-29 01:00:00|10712.2|10696.2|10713.2|10697.2|10715.6|10699.6|10710.9|10694.9|0
1672275900000|2022-12-29 01:05:00|10713.4|10697.4|10711.9|10695.9|10713.4|10697.4|10707.7|10691.7|0
1672276200000|2022-12-29 01:10:00|10712.1|10696.1|10719.9|10703.9|10723.9|10707.9|10711.1|10695.1|0
1672276500000|2022-12-29 01:15:00|10720.6|10704.6|10719.4|10703.4|10724|10708|10718.7|10702.7|0
1672276800000|2022-12-29 01:20:00|10718.7|10702.7|10712.6|10696.6|10719.2|10703.2|10712.1|10696.1|0
1672277100000|2022-12-29 01:25:00|10713.1|10697.1|10716|10700|10716.6|10700.6|10710.6|10694.6|0
1672277400000|2022-12-29 01:30:00|10715.6|10699.6|10717.2|10701.2|10719.6|10703.6|10714.9|10698.9|0
1672277700000|2022-12-29 01:35:00|10716.5|10700.5|10704.7|10688.7|10719.4|10703.4|10702.1|10686.1|0
1672278000000|2022-12-29 01:40:00|10705|10689|10709|10693|10710.7|10694.7|10704.2|10688.2|0
1672278300000|2022-12-29 01:45:00|10709.5|10693.5|10709.9|10693.9|10711.1|10695.1|10705.6|10689.6|0
1672278600000|2022-12-29 01:50:00|10709.7|10693.7|10706.4|10690.4|10710.1|10694.1|10705.2|10689.2|0
1672278900000|2022-12-29 01:55:00|10705.6|10689.6|10711.2|10695.2|10713.2|10697.2|10705.1|10689.1|0
1672279200000|2022-12-29 02:00:00|10711.1|10695.1|10702.2|10686.2|10711.5|10695.5|10701.2|10685.2|0
1672279500000|2022-12-29 02:05:00|10701.5|10685.5|10702.9|10686.9|10707.1|10691.1|10700.9|10684.9|0
1672279800000|2022-12-29 02:10:00|10703|10687|10707.5|10691.5|10707.7|10691.7|10702.1|10686.1|0
1672280100000|2022-12-29 02:15:00|10707.6|10691.6|10707.9|10691.9|10709.7|10693.7|10707.2|10691.2|0
1672280400000|2022-12-29 02:20:00|10707.7|10691.7|10708.5|10692.5|10711|10695|10707.5|10691.5|0
1672280700000|2022-12-29 02:25:00|10707.7|10691.7|10711.7|10695.7|10715.9|10699.9|10707.1|10691.1|0
1672281000000|2022-12-29 02:30:00|10712.1|10696.1|10714.1|10698.1|10714.7|10698.7|10711.6|10695.6|0
1672281300000|2022-12-29 02:35:00|10714.2|10698.2|10707.9|10691.9|10717.1|10701.1|10705.6|10689.6|0
1672281600000|2022-12-29 02:40:00|10707.7|10691.7|10713.1|10697.1|10715.2|10699.2|10707.6|10691.6|0
1672281900000|2022-12-29 02:45:00|10713.2|10697.2|10715|10699|10716|10700|10713.2|10697.2|0
1672282200000|2022-12-29 02:50:00|10714.7|10698.7|10716|10700|10717|10701|10714.4|10698.4|0
1672282500000|2022-12-29 02:55:00|10715.2|10699.2|10713.1|10697.1|10716.1|10700.1|10711.4|10695.4|0
1672282800000|2022-12-29 03:00:00|10713.2|10697.2|10711.9|10695.9|10714.1|10698.1|10709.4|10693.4|0
1672283100000|2022-12-29 03:05:00|10712|10696|10713.9|10697.9|10716.2|10700.2|10711.9|10695.9|0
1672283400000|2022-12-29 03:10:00|10713.7|10697.7|10710|10694|10715.2|10699.2|10709.4|10693.4|0
1672283700000|2022-12-29 03:15:00|10709.9|10693.9|10709.4|10693.4|10711.5|10695.5|10708|10692|0
1672284000000|2022-12-29 03:20:00|10709.5|10693.5|10711.1|10695.1|10713|10697|10709.5|10693.5|0
1672284300000|2022-12-29 03:25:00|10711|10695|10713|10697|10713.1|10697.1|10710.5|10694.5|0
1672284600000|2022-12-29 03:30:00|10713.1|10697.1|10710.7|10694.7|10714.6|10698.6|10709.7|10693.7|0
1672284900000|2022-12-29 03:35:00|10710.9|10694.9|10708.7|10692.7|10711.5|10695.5|10707|10691|0
1672285200000|2022-12-29 03:40:00|10708.5|10692.5|10707.5|10691.5|10709.9|10693.9|10706.2|10690.2|0
1672285500000|2022-12-29 03:45:00|10707.7|10691.7|10708.6|10692.6|10708.6|10692.6|10704.7|10688.7|0
1672285800000|2022-12-29 03:50:00|10708.4|10692.4|10712.4|10696.4|10712.6|10696.6|10707.9|10691.9|0
1672286100000|2022-12-29 03:55:00|10712|10696|10712.5|10696.5|10713.1|10697.1|10710.7|10694.7|0
1672286400000|2022-12-29 04:00:00|10712.7|10696.7|10712.6|10696.6|10713.2|10697.2|10711.6|10695.6|0
1672286700000|2022-12-29 04:05:00|10712.7|10696.7|10711.2|10695.2|10714|10698|10711|10695|0
1672287000000|2022-12-29 04:10:00|10711.5|10695.5|10712.5|10696.5|10714.9|10698.9|10711.2|10695.2|0
1672287300000|2022-12-29 04:15:00|10712.1|10696.1|10711.4|10695.4|10713.6|10697.6|10710.5|10694.5|0
1672287600000|2022-12-29 04:20:00|10711.2|10695.2|10711.6|10695.6|10713.2|10697.2|10710.9|10694.9|0
1672287900000|2022-12-29 04:25:00|10711.9|10695.9|10711|10695|10713.1|10697.1|10710.4|10694.4|0
1672288200000|2022-12-29 04:30:00|10711.1|10695.1|10715.1|10699.1|10715.1|10699.1|10709.2|10693.2|0
1672288500000|2022-12-29 04:35:00|10715.2|10699.2|10713.5|10697.5|10715.6|10699.6|10712.7|10696.7|0
1672288800000|2022-12-29 04:40:00|10713.6|10697.6|10713.7|10697.7|10714.7|10698.7|10713|10697|0
1672289100000|2022-12-29 04:45:00|10713.9|10697.9|10718.7|10702.7|10719.7|10703.7|10713.9|10697.9|0
1672289400000|2022-12-29 04:50:00|10718.9|10702.9|10722.7|10706.7|10722.9|10706.9|10718.4|10702.4|0
1672289700000|2022-12-29 04:55:00|10722.9|10706.9|10722.6|10706.6|10724|10708|10720.6|10704.6|0
1672290000000|2022-12-29 05:00:00|10722|10706|10721|10705|10723|10707|10720.5|10704.5|0
1672290300000|2022-12-29 05:05:00|10720.9|10704.9|10721.9|10705.9|10724.4|10708.4|10720.9|10704.9|0
1672290600000|2022-12-29 05:10:00|10721.7|10705.7|10719.6|10703.6|10722.7|10706.7|10719.2|10703.2|0
1672290900000|2022-12-29 05:15:00|10719.5|10703.5|10716.9|10700.9|10720|10704|10715.6|10699.6|0
1672291200000|2022-12-29 05:20:00|10716.6|10700.6|10714.6|10698.6|10719.1|10703.1|10714.6|10698.6|0
1672291500000|2022-12-29 05:25:00|10714|10698|10712.9|10696.9|10715.9|10699.9|10711.5|10695.5|0
1672291800000|2022-12-29 05:30:00|10713|10697|10717.2|10701.2|10718|10702|10713|10697|0
1672292100000|2022-12-29 05:35:00|10717.1|10701.1|10715.6|10699.6|10717.1|10701.1|10715.2|10699.2|0
1672292400000|2022-12-29 05:40:00|10715.7|10699.7|10715.5|10699.5|10716.9|10700.9|10714.4|10698.4|0
1672292700000|2022-12-29 05:45:00|10715.4|10699.4|10716.6|10700.6|10718.1|10702.1|10715|10699|0
1672293000000|2022-12-29 05:50:00|10716.2|10700.2|10719.2|10703.2|10720.9|10704.9|10716.2|10700.2|0
1672293300000|2022-12-29 05:55:00|10719.1|10703.1|10718.9|10702.9|10720.5|10704.5|10716.6|10700.6|0
1672293600000|2022-12-29 06:00:00|10719|10703|10717.7|10701.7|10720.7|10704.7|10716.9|10700.9|0
1672293900000|2022-12-29 06:05:00|10717.6|10701.6|10720.1|10704.1|10722.1|10706.1|10717.4|10701.4|0
1672294200000|2022-12-29 06:10:00|10719.6|10703.6|10722.6|10706.6|10723.2|10707.2|10718.6|10702.6|0
1672294500000|2022-12-29 06:15:00|10722.7|10706.7|10727.5|10711.5|10729.1|10713.1|10720.7|10704.7|0
1672294800000|2022-12-29 06:20:00|10727.6|10711.6|10722.9|10706.9|10727.6|10711.6|10721.1|10705.1|0
1672295100000|2022-12-29 06:25:00|10722.6|10706.6|10722.1|10706.1|10726.1|10710.1|10721.9|10705.9|0
1672295400000|2022-12-29 06:30:00|10721.7|10705.7|10724.4|10708.4|10724.4|10708.4|10721.7|10705.7|0
1672295700000|2022-12-29 06:35:00|10724.5|10708.5|10722.4|10706.4|10724.5|10708.5|10722|10706|0
1672296000000|2022-12-29 06:40:00|10722.5|10706.5|10718.2|10702.2|10722.9|10706.9|10718.2|10702.2|0
1672296300000|2022-12-29 06:45:00|10718.1|10702.1|10723.4|10707.4|10724.1|10708.1|10717.2|10701.2|0
1672296600000|2022-12-29 06:50:00|10723.2|10707.2|10726.4|10710.4|10726.4|10710.4|10722.7|10706.7|0
1672296900000|2022-12-29 06:55:00|10726.2|10710.2|10732.6|10716.6|10732.9|10716.9|10726|10710|0
1672297200000|2022-12-29 07:00:00|10732.7|10716.7|10726.6|10710.6|10735|10719|10726.6|10710.6|0
1672297500000|2022-12-29 07:05:00|10726.1|10710.1|10730.2|10714.2|10732.7|10716.7|10726|10710|0
1672297800000|2022-12-29 07:10:00|10730.1|10714.1|10727.1|10711.1|10731.1|10715.1|10727.1|10711.1|0
1672298100000|2022-12-29 07:15:00|10727|10711|10727|10711|10730|10714|10726|10710|0
1672298400000|2022-12-29 07:20:00|10726.7|10710.7|10729.7|10713.7|10731.1|10715.1|10726.1|10710.1|0
1672298700000|2022-12-29 07:25:00|10729.2|10713.2|10724.4|10708.4|10729.4|10713.4|10724|10708|0
1672299000000|2022-12-29 07:30:00|10724.9|10708.9|10723.9|10707.9|10725.2|10709.2|10722.1|10706.1|0
1672299300000|2022-12-29 07:35:00|10724.2|10708.2|10726.2|10710.2|10729.6|10713.6|10724.2|10708.2|0
1672299600000|2022-12-29 07:40:00|10726|10710|10728.7|10712.7|10729.5|10713.5|10724.5|10708.5|0
1672299900000|2022-12-29 07:45:00|10728.5|10712.5|10732.1|10716.1|10733.7|10717.7|10728.5|10712.5|0
1672300200000|2022-12-29 07:50:00|10731.7|10715.7|10731|10715|10734.5|10718.5|10728.1|10712.1|0
1672300500000|2022-12-29 07:55:00|10730.9|10714.9|10732.7|10716.7|10736.1|10720.1|10729.6|10713.6|0
1672300800000|2022-12-29 08:00:00|10735.9|10719.9|10731.7|10715.7|10735.9|10719.9|10727.4|10711.4|0
1672301100000|2022-12-29 08:05:00|10731.5|10715.5|10735|10719|10741.2|10725.2|10729.4|10713.4|0
1672301400000|2022-12-29 08:10:00|10734.5|10718.5|10732.1|10716.1|10737.7|10721.7|10730.4|10714.4|0
1672301700000|2022-12-29 08:15:00|10731.5|10715.5|10729.5|10713.5|10731.7|10715.7|10726.9|10710.9|0
1672302000000|2022-12-29 08:20:00|10729.2|10713.2|10728.6|10712.6|10733.5|10717.5|10727.4|10711.4|0
1672302300000|2022-12-29 08:25:00|10728.9|10712.9|10737.5|10721.5|10739.4|10723.4|10726.9|10710.9|0
1672302600000|2022-12-29 08:30:00|10737.6|10721.6|10732.7|10716.7|10738.1|10722.1|10726.1|10710.1|0
1672302900000|2022-12-29 08:35:00|10732.5|10716.5|10733.2|10717.2|10734.4|10718.4|10728.5|10712.5|0
1672303200000|2022-12-29 08:40:00|10733|10717|10733.1|10717.1|10736.4|10720.4|10729.6|10713.6|0
1672303500000|2022-12-29 08:45:00|10733.2|10717.2|10736|10720|10738.1|10722.1|10733.2|10717.2|0
1672303800000|2022-12-29 08:50:00|10736.7|10720.7|10744.2|10728.2|10744.4|10728.4|10736.1|10720.1|0
1672304100000|2022-12-29 08:55:00|10744|10728|10741|10725|10747.2|10731.2|10740.1|10724.1|0
1672304400000|2022-12-29 09:00:00|10741.7|10725.7|10753.1|10737.1|10754.6|10738.6|10739.9|10723.9|0
1672304700000|2022-12-29 09:05:00|10752.6|10736.6|10752.1|10736.1|10755.2|10739.2|10749.6|10733.6|0
1672305000000|2022-12-29 09:10:00|10752|10736|10752.6|10736.6|10755.1|10739.1|10750.4|10734.4|0
1672305300000|2022-12-29 09:15:00|10752.7|10736.7|10755.4|10739.4|10760|10744|10752.7|10736.7|0
1672305600000|2022-12-29 09:20:00|10755.6|10739.6|10759.7|10743.7|10762.7|10746.7|10755.6|10739.6|0
1672305900000|2022-12-29 09:25:00|10759.6|10743.6|10754.1|10738.1|10763.1|10747.1|10753.1|10737.1|0
1672306200000|2022-12-29 09:30:00|10753.9|10737.9|10756.5|10740.5|10756.5|10740.5|10749.2|10733.2|0
1672306500000|2022-12-29 09:35:00|10755.4|10739.4|10755.5|10739.5|10758|10742|10752.9|10736.9|0
1672306800000|2022-12-29 09:40:00|10755.7|10739.7|10754.1|10738.1|10758.1|10742.1|10753.1|10737.1|0
1672307100000|2022-12-29 09:45:00|10754.2|10738.2|10756.5|10740.5|10758.4|10742.4|10754.2|10738.2|0
1672307400000|2022-12-29 09:50:00|10756.6|10740.6|10761.1|10745.1|10764.5|10748.5|10755.5|10739.5|0
1672307700000|2022-12-29 09:55:00|10761.2|10745.2|10757.2|10741.2|10761.2|10745.2|10756.9|10740.9|0
1672308000000|2022-12-29 10:00:00|10756.9|10740.9|10754.1|10738.1|10759.6|10743.6|10751.9|10735.9|0
1672308300000|2022-12-29 10:05:00|10754|10738|10755.4|10739.4|10755.7|10739.7|10751.6|10735.6|0
1672308600000|2022-12-29 10:10:00|10755.2|10739.2|10755.9|10739.9|10755.9|10739.9|10752.1|10736.1|0
1672308900000|2022-12-29 10:15:00|10755.7|10739.7|10750.5|10734.5|10756|10740|10750.5|10734.5|0
1672309200000|2022-12-29 10:20:00|10750.6|10734.6|10753.1|10737.1|10757|10741|10750|10734|0
1672309500000|2022-12-29 10:25:00|10753.4|10737.4|10757.4|10741.4|10757.6|10741.6|10753.1|10737.1|0
1672309800000|2022-12-29 10:30:00|10757.7|10741.7|10758.1|10742.1|10760.4|10744.4|10751.2|10735.2|0
1672310100000|2022-12-29 10:35:00|10758.2|10742.2|10756.5|10740.5|10760|10744|10755.2|10739.2|0
1672310400000|2022-12-29 10:40:00|10756.4|10740.4|10759|10743|10761.1|10745.1|10755.1|10739.1|0
1672310700000|2022-12-29 10:45:00|10759.1|10743.1|10761.2|10745.2|10765.1|10749.1|10755.2|10739.2|0
1672311000000|2022-12-29 10:50:00|10761.1|10745.1|10760.4|10744.4|10761.9|10745.9|10757.7|10741.7|0
1672311300000|2022-12-29 10:55:00|10760.5|10744.5|10766.6|10750.6|10767.9|10751.9|10756.9|10740.9|0
1672311600000|2022-12-29 11:00:00|10766.7|10750.7|10772.6|10756.6|10772.9|10756.9|10765.6|10749.6|0
1672311900000|2022-12-29 11:05:00|10772.2|10756.2|10777.5|10761.5|10781.5|10765.5|10771.6|10755.6|0
1672312200000|2022-12-29 11:10:00|10778.2|10762.2|10775.1|10759.1|10781.2|10765.2|10772.6|10756.6|0
1672312500000|2022-12-29 11:15:00|10775.5|10759.5|10771.4|10755.4|10776|10760|10770.2|10754.2|0
1672312800000|2022-12-29 11:20:00|10771.1|10755.1|10770.9|10754.9|10773|10757|10768.9|10752.9|0
1672313100000|2022-12-29 11:25:00|10770.6|10754.6|10768.9|10752.9|10770.6|10754.6|10767.9|10751.9|0
1672313400000|2022-12-29 11:30:00|10769.4|10753.4|10769.1|10753.1|10769.9|10753.9|10765.6|10749.6|0
1672313700000|2022-12-29 11:35:00|10769.4|10753.4|10764.9|10748.9|10770.2|10754.2|10763.9|10747.9|0
1672314000000|2022-12-29 11:40:00|10764.1|10748.1|10757.2|10741.2|10764.6|10748.6|10755.1|10739.1|0
1672314300000|2022-12-29 11:45:00|10757.5|10741.5|10758.6|10742.6|10760.4|10744.4|10754.4|10738.4|0
1672314600000|2022-12-29 11:50:00|10758.5|10742.5|10767.6|10751.6|10768.5|10752.5|10757.4|10741.4|0
1672314900000|2022-12-29 11:55:00|10767.4|10751.4|10763.5|10747.5|10767.6|10751.6|10762.6|10746.6|0
1672315200000|2022-12-29 12:00:00|10762.9|10746.9|10762.4|10746.4|10764.2|10748.2|10758.5|10742.5|0
1672315500000|2022-12-29 12:05:00|10763.1|10747.1|10765.9|10749.9|10771|10755|10763.1|10747.1|0
1672315800000|2022-12-29 12:10:00|10765.5|10749.5|10768.1|10752.1|10768.5|10752.5|10764.1|10748.1|0
1672316100000|2022-12-29 12:15:00|10768|10752|10756|10740|10768.9|10752.9|10755.2|10739.2|0
1672316400000|2022-12-29 12:20:00|10756.1|10740.1|10754.1|10738.1|10757.7|10741.7|10750.6|10734.6|0
1672316700000|2022-12-29 12:25:00|10753.7|10737.7|10759|10743|10759.5|10743.5|10753.7|10737.7|0
1672317000000|2022-12-29 12:30:00|10758.2|10742.2|10755.1|10739.1|10758.2|10742.2|10752.1|10736.1|0
1672317300000|2022-12-29 12:35:00|10754.7|10738.7|10751.7|10735.7|10756.4|10740.4|10749.7|10733.7|0
1672317600000|2022-12-29 12:40:00|10751.6|10735.6|10756.4|10740.4|10756.5|10740.5|10750.7|10734.7|0
1672317900000|2022-12-29 12:45:00|10756.1|10740.1|10755.7|10739.7|10759.4|10743.4|10752.6|10736.6|0
1672318200000|2022-12-29 12:50:00|10755.5|10739.5|10757.9|10741.9|10758.1|10742.1|10751.7|10735.7|0
1672318500000|2022-12-29 12:55:00|10758|10742|10757|10741|10758.5|10742.5|10753.5|10737.5|0
1672318800000|2022-12-29 13:00:00|10759.1|10743.1|10760.6|10744.6|10761.6|10745.6|10755.6|10739.6|0
1672319100000|2022-12-29 13:05:00|10760.5|10744.5|10774.9|10758.9|10776.1|10760.1|10759.9|10743.9|0
1672319400000|2022-12-29 13:10:00|10775|10759|10775.2|10759.2|10776.6|10760.6|10771.4|10755.4|0
1672319700000|2022-12-29 13:15:00|10775.1|10759.1|10771.2|10755.2|10775.1|10759.1|10766.4|10750.4|0
1672320000000|2022-12-29 13:20:00|10770.5|10754.5|10770.1|10754.1|10771.2|10755.2|10764.2|10748.2|0
1672320300000|2022-12-29 13:25:00|10770.5|10754.5|10761.7|10745.7|10771.4|10755.4|10761.2|10745.2|0
1672320600000|2022-12-29 13:30:00|10762.1|10746.1|10781.1|10765.1|10787.6|10771.6|10761.6|10745.6|0
1672320900000|2022-12-29 13:35:00|10781.7|10765.7|10811.6|10795.6|10811.6|10795.6|10780.9|10764.9|0
1672321200000|2022-12-29 13:40:00|10810.2|10794.2|10816|10800|10816.6|10800.6|10802.1|10786.1|0
1672321500000|2022-12-29 13:45:00|10816.2|10800.2|10806.5|10790.5|10819.1|10803.1|10804.9|10788.9|0
1672321800000|2022-12-29 13:50:00|10806.4|10790.4|10801.6|10785.6|10809.5|10793.5|10797.6|10781.6|0
1672322100000|2022-12-29 13:55:00|10801.7|10785.7|10808.9|10792.9|10822.1|10806.1|10800.2|10784.2|0
1672322400000|2022-12-29 14:00:00|10808.6|10792.6|10809|10793|10812.9|10796.9|10805.2|10789.2|0
1672322700000|2022-12-29 14:05:00|10809.1|10793.1|10803.4|10787.4|10809.4|10793.4|10800.1|10784.1|0
1672323000000|2022-12-29 14:10:00|10802.7|10786.7|10805.6|10789.6|10811.4|10795.4|10802.7|10786.7|0
1672323300000|2022-12-29 14:15:00|10805.2|10789.2|10816.6|10800.6|10818.1|10802.1|10799.9|10783.9|0
1672323600000|2022-12-29 14:20:00|10816.4|10800.4|10813.7|10797.7|10820|10804|10811.1|10795.1|0
1672323900000|2022-12-29 14:25:00|10808.6|10792.6|10803.1|10787.1|10811.1|10795.1|10803.1|10787.1|0
1672324200000|2022-12-29 14:30:00|10804.1|10788.1|10816.9|10800.9|10829.7|10813.7|10777|10761|0
1672324500000|2022-12-29 14:35:00|10814|10798|10839.4|10823.4|10847.4|10831.4|10811|10795|0
1672324800000|2022-12-29 14:40:00|10841.6|10825.6|10868.6|10852.6|10886.2|10870.2|10841.6|10825.6|0
1672325100000|2022-12-29 14:45:00|10868.4|10852.4|10881|10865|10885.1|10869.1|10867.1|10851.1|0
1672325400000|2022-12-29 14:50:00|10881.7|10865.7|10874.9|10858.9|10894.7|10878.7|10860.4|10844.4|0
1672325700000|2022-12-29 14:55:00|10875.2|10859.2|10881.1|10865.1|10889.1|10873.1|10867.9|10851.9|0
1672326000000|2022-12-29 15:00:00|10881.4|10865.4|10870.6|10854.6|10898.1|10882.1|10862.4|10846.4|0
1672326300000|2022-12-29 15:05:00|10871.1|10855.1|10893.1|10877.1|10901.9|10885.9|10866.4|10850.4|0
1672326600000|2022-12-29 15:10:00|10895.1|10879.1|10905.1|10889.1|10909.1|10893.1|10890.1|10874.1|0
1672326900000|2022-12-29 15:15:00|10905.4|10889.4|10933.4|10917.4|10933.4|10917.4|10905.4|10889.4|0
1672327200000|2022-12-29 15:20:00|10935.5|10919.5|10924.5|10908.5|10937.6|10921.6|10917|10901|0
1672327500000|2022-12-29 15:25:00|10924.8|10908.8|10913.1|10897.1|10926.4|10910.4|10911.5|10895.5|0
1672327800000|2022-12-29 15:30:00|10914.3|10898.3|10932.8|10916.8|10934.4|10918.4|10914.3|10898.3|0
1672328100000|2022-12-29 15:35:00|10932.3|10916.3|10944.3|10928.3|10947.3|10931.3|10929.3|10913.3|0
1672328400000|2022-12-29 15:40:00|10944.8|10928.8|10947.8|10931.8|10953.3|10937.3|10939|10923|0
1672328700000|2022-12-29 15:45:00|10947.5|10931.5|10935.6|10919.6|10950.1|10934.1|10934.8|10918.8|0
1672329000000|2022-12-29 15:50:00|10938.8|10922.8|10946.5|10930.5|10952.5|10936.5|10938.8|10922.8|0
1672329300000|2022-12-29 15:55:00|10946.3|10930.3|10953|10937|10958.1|10942.1|10944.3|10928.3|0
1672329600000|2022-12-29 16:00:00|10953.6|10937.6|10949|10933|10959.9|10943.9|10942.5|10926.5|0
1672329900000|2022-12-29 16:05:00|10946.9|10930.9|10939|10923|10957|10941|10934|10918|0
1672330200000|2022-12-29 16:10:00|10938.6|10922.6|10930.5|10914.5|10943.4|10927.4|10925.5|10909.5|0
1672330500000|2022-12-29 16:15:00|10930.8|10914.8|10943.9|10927.9|10950.8|10934.8|10928.9|10912.9|0
1672330800000|2022-12-29 16:20:00|10943|10927|10937.9|10921.9|10948.3|10932.3|10932.6|10916.6|0
1672331100000|2022-12-29 16:25:00|10937|10921|10946.3|10930.3|10948.8|10932.8|10936.4|10920.4|0
1672331400000|2022-12-29 16:30:00|10946.9|10930.9|10966|10950|10970.5|10954.5|10946.9|10930.9|0
1672331700000|2022-12-29 16:35:00|10965.9|10949.9|10962.8|10946.8|10967|10951|10956|10940|0
1672332000000|2022-12-29 16:40:00|10962.5|10946.5|10963.3|10947.3|10969.8|10953.8|10959.6|10943.6|0
1672332300000|2022-12-29 16:45:00|10963.6|10947.6|10971.8|10955.8|10974.4|10958.4|10961.3|10945.3|0
1672332600000|2022-12-29 16:50:00|10971.5|10955.5|10988.8|10972.8|10992.1|10976.1|10970.5|10954.5|0
1672332900000|2022-12-29 16:55:00|10988.6|10972.6|10979.9|10963.9|10990.3|10974.3|10978.9|10962.9|0
1672333200000|2022-12-29 17:00:00|10981|10965|10972.6|10956.6|10985.9|10969.9|10970.5|10954.5|0
1672333500000|2022-12-29 17:05:00|10973.3|10957.3|10974.1|10958.1|10975|10959|10967|10951|0
1672333800000|2022-12-29 17:10:00|10974.6|10958.6|10963|10947|10978.8|10962.8|10962.6|10946.6|0
1672334100000|2022-12-29 17:15:00|10962.1|10946.1|10973.1|10957.1|10979.4|10963.4|10958.3|10942.3|0
1672334400000|2022-12-29 17:20:00|10974|10958|10966.3|10950.3|10977|10961|10964.6|10948.6|0
1672334700000|2022-12-29 17:25:00|10965.8|10949.8|10963.5|10947.5|10969.3|10953.3|10959|10943|0
1672335000000|2022-12-29 17:30:00|10964.3|10948.3|10956.4|10940.4|10966.3|10950.3|10955.8|10939.8|0
1672335300000|2022-12-29 17:35:00|10957|10941|10946.3|10930.3|10958.4|10942.4|10941.5|10925.5|0
1672335600000|2022-12-29 17:40:00|10945.5|10929.5|10948.7|10932.7|10953.8|10937.8|10940.8|10924.8|0
1672335900000|2022-12-29 17:45:00|10949|10933|10944.9|10928.9|10949.9|10933.9|10942.9|10926.9|0
1672336200000|2022-12-29 17:50:00|10945.5|10929.5|10962.3|10946.3|10963.2|10947.2|10945.5|10929.5|0
1672336500000|2022-12-29 17:55:00|10962.2|10946.2|10958.3|10942.3|10965.9|10949.9|10957.9|10941.9|0
1672336800000|2022-12-29 18:00:00|10957.9|10941.9|10947|10931|10964.4|10948.4|10945.8|10929.8|0
1672337100000|2022-12-29 18:05:00|10947.8|10931.8|10936.5|10920.5|10950.4|10934.4|10931.9|10915.9|0
1672337400000|2022-12-29 18:10:00|10936.2|10920.2|10947.4|10931.4|10948.9|10932.9|10936.2|10920.2|0
1672337700000|2022-12-29 18:15:00|10947.7|10931.7|10951.9|10935.9|10960.9|10944.9|10941.7|10925.7|0
1672338000000|2022-12-29 18:20:00|10952.5|10936.5|10953.7|10937.7|10957|10941|10944.5|10928.5|0
1672338300000|2022-12-29 18:25:00|10954.3|10938.3|10953.2|10937.2|10958.7|10942.7|10950.7|10934.7|0
1672338600000|2022-12-29 18:30:00|10952.9|10936.9|10951.2|10935.2|10955.2|10939.2|10943.4|10927.4|0
1672338900000|2022-12-29 18:35:00|10949.5|10933.5|10954.3|10938.3|10954.7|10938.7|10942.9|10926.9|0
1672339200000|2022-12-29 18:40:00|10954.4|10938.4|10961.4|10945.4|10963.7|10947.7|10954.4|10938.4|0
1672339500000|2022-12-29 18:45:00|10961.5|10945.5|10960.2|10944.2|10965.2|10949.2|10952.3|10936.3|0
1672339800000|2022-12-29 18:50:00|10960.7|10944.7|10966.8|10950.8|10967|10951|10953.2|10937.2|0
1672340100000|2022-12-29 18:55:00|10966.7|10950.7|10967.4|10951.4|10970.4|10954.4|10959.7|10943.7|0
1672340400000|2022-12-29 19:00:00|10967.3|10951.3|10979|10963|10982.5|10966.5|10967.3|10951.3|0
1672340700000|2022-12-29 19:05:00|10979.3|10963.3|10972.7|10956.7|10985|10969|10967.3|10951.3|0
1672341000000|2022-12-29 19:10:00|10971.5|10955.5|10964.8|10948.8|10973.5|10957.5|10961.4|10945.4|0
1672341300000|2022-12-29 19:15:00|10964.5|10948.5|10970.5|10954.5|10973.4|10957.4|10962.3|10946.3|0
1672341600000|2022-12-29 19:20:00|10970.7|10954.7|10969.7|10953.7|10972|10956|10964.7|10948.7|0
1672341900000|2022-12-29 19:25:00|10969.3|10953.3|10956.5|10940.5|10971.2|10955.2|10956.4|10940.4|0
1672342200000|2022-12-29 19:30:00|10957.4|10941.4|10957|10941|10960.5|10944.5|10950.5|10934.5|0
1672342500000|2022-12-29 19:35:00|10956.9|10940.9|10961.3|10945.3|10962.4|10946.4|10954.3|10938.3|0
1672342800000|2022-12-29 19:40:00|10960.3|10944.3|10964.8|10948.8|10970.2|10954.2|10959.4|10943.4|0
1672343100000|2022-12-29 19:45:00|10964.3|10948.3|10961.2|10945.2|10966|10950|10958|10942|0
1672343400000|2022-12-29 19:50:00|10960.9|10944.9|10953.7|10937.7|10961.9|10945.9|10949.8|10933.8|0
1672343700000|2022-12-29 19:55:00|10953.9|10937.9|10951.2|10935.2|10955.3|10939.3|10947.3|10931.3|0
1672344000000|2022-12-29 20:00:00|10951.4|10935.4|10964.4|10948.4|10965.4|10949.4|10949.7|10933.7|0
1672344300000|2022-12-29 20:05:00|10963.9|10947.9|10969.2|10953.2|10969.8|10953.8|10961.3|10945.3|0
1672344600000|2022-12-29 20:10:00|10968.5|10952.5|10962|10946|10969.2|10953.2|10953.4|10937.4|0
1672344900000|2022-12-29 20:15:00|10961|10945|10962.2|10946.2|10966|10950|10956.7|10940.7|0
1672345200000|2022-12-29 20:20:00|10961.7|10945.7|10968.4|10952.4|10972.5|10956.5|10960.1|10944.1|0
1672345500000|2022-12-29 20:25:00|10968.7|10952.7|10968.4|10952.4|10975|10959|10964.5|10948.5|0
1672345800000|2022-12-29 20:30:00|10967.6|10951.6|10977.9|10961.9|10979.7|10963.7|10967.4|10951.4|0
1672346100000|2022-12-29 20:35:00|10977.6|10961.6|10977.6|10961.6|10987.1|10971.1|10973.6|10957.6|0
1672346400000|2022-12-29 20:40:00|10976.1|10960.1|10979.6|10963.6|10983.1|10967.1|10973.2|10957.2|0
1672346700000|2022-12-29 20:45:00|10979.5|10963.5|10984.7|10968.7|10986.9|10970.9|10976.7|10960.7|0
1672347000000|2022-12-29 20:50:00|10985.4|10969.4|10975.5|10959.5|10990.5|10974.5|10969.7|10953.7|0
1672347300000|2022-12-29 20:55:00|10967.5|10951.5|10955.1|10939.1|10971.4|10955.4|10950.7|10934.7|0
1672347600000|2022-12-29 21:00:00|10953.1|10937.1|10953|10937|10962.1|10946.1|10951|10935|0
1672347900000|2022-12-29 21:05:00|10953.2|10937.2|10959.4|10943.4|10960.1|10944.1|10952.4|10936.4|0
1672348200000|2022-12-29 21:10:00|10958.6|10942.6|10956.7|10940.7|10960.4|10944.4|10953.5|10937.5|0
1672348500000|2022-12-29 21:15:00|10956.9|10940.9|10953.9|10937.9|10956.9|10940.9|10953|10937|0
1672348800000|2022-12-29 21:20:00|10954|10938|10955.2|10939.2|10956|10940|10953.5|10937.5|0
1672349100000|2022-12-29 21:25:00|10955.1|10939.1|10955.1|10939.1|10956|10940|10953.7|10937.7|0
1672349400000|2022-12-29 21:30:00|10955|10939|10952.2|10936.2|10955|10939|10951.7|10935.7|0
1672349700000|2022-12-29 21:35:00|10952.1|10936.1|10950.2|10934.2|10952.6|10936.6|10949.5|10933.5|0
1672350000000|2022-12-29 21:40:00|10950.4|10934.4|10949.1|10933.1|10951.2|10935.2|10948.7|10932.7|0
1672350300000|2022-12-29 21:45:00|10949.5|10933.5|10950.9|10934.9|10951.5|10935.5|10949.2|10933.2|0
1672350600000|2022-12-29 21:50:00|10950.7|10934.7|10950.5|10934.5|10952.5|10936.5|10950.1|10934.1|0
1672350900000|2022-12-29 21:55:00|10950.6|10934.6|10950|10934|10951|10935|10948.4|10932.4|0
1672351200000|2022-12-29 22:00:00|10950.3|10934.3|10951.5|10935.5|10952|10936|10950|10934|0
1672351500000|2022-12-29 22:05:00|10951.6|10935.6|10951.9|10935.9|10951.9|10935.9|10951.5|10935.5|0
1672351800000|2022-12-29 22:10:00|10952|10936|10951|10935|10952|10936|10951|10935|0
1672352100000|2022-12-29 22:15:00|10950.9|10934.9|10951.7|10935.7|10952|10936|10950.7|10934.7|0
1672352400000|2022-12-29 22:20:00|10951.9|10935.9|10951.3|10935.3|10951.9|10935.9|10951.3|10935.3|0
1672352700000|2022-12-29 22:25:00|10951.5|10935.5|10951.7|10935.7|10951.8|10935.8|10951.5|10935.5|0
1672353000000|2022-12-29 22:30:00|10952|10936|10951.7|10935.7|10952.9|10936.9|10951.6|10935.6|0
1672353300000|2022-12-29 22:35:00|10952|10936|10953.8|10937.8|10953.8|10937.8|10952|10936|0
1672353600000|2022-12-29 22:40:00|10953.9|10937.9|10954.6|10938.6|10954.6|10938.6|10953.5|10937.5|0
1672353900000|2022-12-29 22:45:00|10954.7|10938.7|10957.9|10941.9|10958.2|10942.2|10954.7|10938.7|0
1672354200000|2022-12-29 22:50:00|10956.8|10940.8|10957|10941|10958.4|10942.4|10956.7|10940.7|0
1672354500000|2022-12-29 22:55:00|10957.3|10941.3|10960.6|10944.6|10960.6|10944.6|10957.3|10941.3|0
1672354800000|2022-12-29 23:00:00|10952.7|10936.7|10948.2|10932.2|10956.6|10940.6|10946.9|10930.9|0
1672355100000|2022-12-29 23:05:00|10948.4|10932.4|10943.4|10927.4|10952.2|10936.2|10942.9|10926.9|0
1672355400000|2022-12-29 23:10:00|10944.1|10928.1|10945|10929|10946|10930|10942.7|10926.7|0
1672355700000|2022-12-29 23:15:00|10944.9|10928.9|10947.4|10931.4|10948.5|10932.5|10944.9|10928.9|0
1672356000000|2022-12-29 23:20:00|10947.2|10931.2|10945.6|10929.6|10948.2|10932.2|10944|10928|0
1672356300000|2022-12-29 23:25:00|10945.5|10929.5|10944.2|10928.2|10947.6|10931.6|10944.2|10928.2|0
1672356600000|2022-12-29 23:30:00|10944.4|10928.4|10948.2|10932.2|10948.6|10932.6|10943.7|10927.7|0
1672356900000|2022-12-29 23:35:00|10948.4|10932.4|10943.7|10927.7|10948.5|10932.5|10942.2|10926.2|0
1672357200000|2022-12-29 23:40:00|10943.9|10927.9|10945.2|10929.2|10945.2|10929.2|10941.6|10925.6|0
1672357500000|2022-12-29 23:45:00|10945.4|10929.4|10944|10928|10946.1|10930.1|10942.7|10926.7|0
1672357800000|2022-12-29 23:50:00|10944.1|10928.1|10945.6|10929.6|10945.7|10929.7|10942.7|10926.7|0
1672358100000|2022-12-29 23:55:00|10945.7|10929.7|10943|10927|10945.7|10929.7|10943|10927|0
1672358400000|2022-12-30 00:00:00|10945.1|10929.1|10944.2|10928.2|10947|10931|10940.9|10924.9|0
1672358700000|2022-12-30 00:05:00|10944.1|10928.1|10941.7|10925.7|10945.2|10929.2|10940.6|10924.6|0
1672359000000|2022-12-30 00:10:00|10941.6|10925.6|10937.7|10921.7|10941.7|10925.7|10937.6|10921.6|0
1672359300000|2022-12-30 00:15:00|10937.6|10921.6|10937.6|10921.6|10938.1|10922.1|10935.2|10919.2|0
1672359600000|2022-12-30 00:20:00|10937.1|10921.1|10939|10923|10939.7|10923.7|10937|10921|0
1672359900000|2022-12-30 00:25:00|10939.1|10923.1|10938.5|10922.5|10940.1|10924.1|10937.6|10921.6|0
1672360200000|2022-12-30 00:30:00|10938.4|10922.4|10938|10922|10938.6|10922.6|10935.9|10919.9|0
1672360500000|2022-12-30 00:35:00|10937.7|10921.7|10938.6|10922.6|10939.5|10923.5|10936.9|10920.9|0
1672360800000|2022-12-30 00:40:00|10938.5|10922.5|10939.1|10923.1|10939.5|10923.5|10937.5|10921.5|0
1672361100000|2022-12-30 00:45:00|10939|10923|10937.9|10921.9|10939.1|10923.1|10934.9|10918.9|0
1672361400000|2022-12-30 00:50:00|10937.5|10921.5|10937.4|10921.4|10937.5|10921.5|10936|10920|0
1672361700000|2022-12-30 00:55:00|10937.7|10921.7|10937.6|10921.6|10938.7|10922.7|10936.5|10920.5|0
1672362000000|2022-12-30 01:00:00|10937.5|10921.5|10938.9|10922.9|10943|10927|10936.4|10920.4|0
1672362300000|2022-12-30 01:05:00|10939|10923|10930.4|10914.4|10939.4|10923.4|10928.7|10912.7|0
1672362600000|2022-12-30 01:10:00|10930.2|10914.2|10927.7|10911.7|10934.4|10918.4|10927|10911|0
1672362900000|2022-12-30 01:15:00|10927.5|10911.5|10933.6|10917.6|10933.7|10917.7|10926|10910|0
1672363200000|2022-12-30 01:20:00|10933.4|10917.4|10935.2|10919.2|10935.5|10919.5|10932.1|10916.1|0
1672363500000|2022-12-30 01:25:00|10934.6|10918.6|10933.6|10917.6|10935.2|10919.2|10931.9|10915.9|0
1672363800000|2022-12-30 01:30:00|10933.5|10917.5|10933.4|10917.4|10934.7|10918.7|10931.7|10915.7|0
1672364100000|2022-12-30 01:35:00|10933.5|10917.5|10929.5|10913.5|10934.1|10918.1|10928.2|10912.2|0
1672364400000|2022-12-30 01:40:00|10928.9|10912.9|10927.1|10911.1|10930.4|10914.4|10926.2|10910.2|0
1672364700000|2022-12-30 01:45:00|10927.4|10911.4|10929.6|10913.6|10932.5|10916.5|10926.6|10910.6|0
1672365000000|2022-12-30 01:50:00|10929.1|10913.1|10931.4|10915.4|10932.9|10916.9|10928|10912|0
1672365300000|2022-12-30 01:55:00|10931.2|10915.2|10934.6|10918.6|10934.6|10918.6|10931.1|10915.1|0
1672365600000|2022-12-30 02:00:00|10933.6|10917.6|10934.4|10918.4|10935.1|10919.1|10930.9|10914.9|0
1672365900000|2022-12-30 02:05:00|10934.1|10918.1|10933.9|10917.9|10935.2|10919.2|10933.1|10917.1|0
1672366200000|2022-12-30 02:10:00|10933.7|10917.7|10936.6|10920.6|10937.7|10921.7|10933.7|10917.7|0
1672366500000|2022-12-30 02:15:00|10936.5|10920.5|10935.4|10919.4|10937.4|10921.4|10935|10919|0
1672366800000|2022-12-30 02:20:00|10935.2|10919.2|10931.4|10915.4|10935.2|10919.2|10927.2|10911.2|0
1672367100000|2022-12-30 02:25:00|10931.2|10915.2|10936.6|10920.6|10938|10922|10931.1|10915.1|0
1672367400000|2022-12-30 02:30:00|10936.7|10920.7|10939.6|10923.6|10941.9|10925.9|10936.7|10920.7|0
1672367700000|2022-12-30 02:35:00|10939.5|10923.5|10940.4|10924.4|10940.9|10924.9|10938.4|10922.4|0
1672368000000|2022-12-30 02:40:00|10940.2|10924.2|10938|10922|10941|10925|10937.7|10921.7|0
1672368300000|2022-12-30 02:45:00|10938.1|10922.1|10940.6|10924.6|10941.7|10925.7|10937.5|10921.5|0
1672368600000|2022-12-30 02:50:00|10940.5|10924.5|10940.6|10924.6|10940.9|10924.9|10939.1|10923.1|0
1672368900000|2022-12-30 02:55:00|10940.7|10924.7|10943|10927|10943.4|10927.4|10938.7|10922.7|0
1672369200000|2022-12-30 03:00:00|10942.9|10926.9|10947.2|10931.2|10947.5|10931.5|10942.7|10926.7|0
1672369500000|2022-12-30 03:05:00|10947.4|10931.4|10947.6|10931.6|10949.6|10933.6|10945.6|10929.6|0
1672369800000|2022-12-30 03:10:00|10947.7|10931.7|10945.9|10929.9|10947.7|10931.7|10945|10929|0
1672370100000|2022-12-30 03:15:00|10945.6|10929.6|10945.2|10929.2|10946.5|10930.5|10944.5|10928.5|0
1672370400000|2022-12-30 03:20:00|10945.5|10929.5|10947.1|10931.1|10947.6|10931.6|10945.2|10929.2|0
1672370700000|2022-12-30 03:25:00|10946.9|10930.9|10943.6|10927.6|10947.6|10931.6|10943.4|10927.4|0
1672371000000|2022-12-30 03:30:00|10944|10928|10948.4|10932.4|10950.5|10934.5|10943.5|10927.5|0
1672371300000|2022-12-30 03:35:00|10948.5|10932.5|10947.7|10931.7|10948.7|10932.7|10946|10930|0
1672371600000|2022-12-30 03:40:00|10947.6|10931.6|10948.2|10932.2|10949|10933|10946.9|10930.9|0
1672371900000|2022-12-30 03:45:00|10948.6|10932.6|10947.5|10931.5|10949.5|10933.5|10946|10930|0
1672372200000|2022-12-30 03:50:00|10947.6|10931.6|10946.9|10930.9|10949.1|10933.1|10946.5|10930.5|0
1672372500000|2022-12-30 03:55:00|10946.7|10930.7|10945.6|10929.6|10949|10933|10945.2|10929.2|0
1672372800000|2022-12-30 04:00:00|10945.5|10929.5|10943.9|10927.9|10946.4|10930.4|10943.1|10927.1|0
1672373100000|2022-12-30 04:05:00|10943.7|10927.7|10942.9|10926.9|10944|10928|10941|10925|0
1672373400000|2022-12-30 04:10:00|10942.7|10926.7|10941.1|10925.1|10943.2|10927.2|10941|10925|0
1672373700000|2022-12-30 04:15:00|10941.2|10925.2|10942.1|10926.1|10942.4|10926.4|10939.4|10923.4|0
1672374000000|2022-12-30 04:20:00|10942|10926|10942|10926|10942.5|10926.5|10941.2|10925.2|0
1672374300000|2022-12-30 04:25:00|10942.1|10926.1|10943|10927|10943.1|10927.1|10940.6|10924.6|0
1672374600000|2022-12-30 04:30:00|10943.1|10927.1|10942.4|10926.4|10943.5|10927.5|10940.6|10924.6|0
1672374900000|2022-12-30 04:35:00|10942.2|10926.2|10943.9|10927.9|10943.9|10927.9|10942|10926|0
1672375200000|2022-12-30 04:40:00|10944.2|10928.2|10941|10925|10944.2|10928.2|10940.5|10924.5|0
1672375500000|2022-12-30 04:45:00|10940.9|10924.9|10941.1|10925.1|10941.4|10925.4|10938.6|10922.6|0
1672375800000|2022-12-30 04:50:00|10941.2|10925.2|10940.6|10924.6|10941.5|10925.5|10940.2|10924.2|0
1672376100000|2022-12-30 04:55:00|10940.7|10924.7|10943|10927|10943.9|10927.9|10940.6|10924.6|0
1672376400000|2022-12-30 05:00:00|10943.6|10927.6|10941.1|10925.1|10945|10929|10941|10925|0
1672376700000|2022-12-30 05:05:00|10941.2|10925.2|10939.6|10923.6|10942.9|10926.9|10938.6|10922.6|0
1672377000000|2022-12-30 05:10:00|10939.4|10923.4|10938.7|10922.7|10940.9|10924.9|10938.5|10922.5|0
1672377300000|2022-12-30 05:15:00|10938.6|10922.6|10937.1|10921.1|10939.1|10923.1|10937|10921|0
1672377600000|2022-12-30 05:20:00|10937|10921|10935|10919|10937.9|10921.9|10934.5|10918.5|0
1672377900000|2022-12-30 05:25:00|10935.2|10919.2|10933.2|10917.2|10936.2|10920.2|10931.6|10915.6|0
1672378200000|2022-12-30 05:30:00|10933|10917|10923.6|10907.6|10933|10917|10923.1|10907.1|0
1672378500000|2022-12-30 05:35:00|10923.9|10907.9|10926.7|10910.7|10928.5|10912.5|10923.2|10907.2|0
1672378800000|2022-12-30 05:40:00|10926.6|10910.6|10928|10912|10929.6|10913.6|10926.6|10910.6|0
1672379100000|2022-12-30 05:45:00|10927.9|10911.9|10916.5|10900.5|10927.9|10911.9|10914.5|10898.5|0
1672379400000|2022-12-30 05:50:00|10916.6|10900.6|10924.1|10908.1|10925.5|10909.5|10914.5|10898.5|0
1672379700000|2022-12-30 05:55:00|10923.2|10907.2|10926.2|10910.2|10928|10912|10922.2|10906.2|0
1672380000000|2022-12-30 06:00:00|10926.4|10910.4|10919|10903|10926.4|10910.4|10912.7|10896.7|0
1672380300000|2022-12-30 06:05:00|10918.4|10902.4|10908.2|10892.2|10920|10904|10906|10890|0
1672380600000|2022-12-30 06:10:00|10908.1|10892.1|10909.9|10893.9|10911.4|10895.4|10907.1|10891.1|0
1672380900000|2022-12-30 06:15:00|10910.4|10894.4|10905.1|10889.1|10911.2|10895.2|10905.1|10889.1|0
1672381200000|2022-12-30 06:20:00|10905.2|10889.2|10905.6|10889.6|10907.5|10891.5|10905|10889|0
1672381500000|2022-12-30 06:25:00|10905.9|10889.9|10902.2|10886.2|10906.5|10890.5|10901.7|10885.7|0
1672381800000|2022-12-30 06:30:00|10902.7|10886.7|10901.5|10885.5|10904.6|10888.6|10899.2|10883.2|0
1672382100000|2022-12-30 06:35:00|10901.6|10885.6|10902.6|10886.6|10903.2|10887.2|10900.4|10884.4|0
1672382400000|2022-12-30 06:40:00|10902.7|10886.7|10904.7|10888.7|10905.1|10889.1|10901.5|10885.5|0
1672382700000|2022-12-30 06:45:00|10904.6|10888.6|10907.4|10891.4|10907.4|10891.4|10902.6|10886.6|0
1672383000000|2022-12-30 06:50:00|10907.2|10891.2|10902.5|10886.5|10908.7|10892.7|10902.4|10886.4|0
1672383300000|2022-12-30 06:55:00|10902.4|10886.4|10894.1|10878.1|10902.4|10886.4|10890.6|10874.6|0
1672383600000|2022-12-30 07:00:00|10893.1|10877.1|10898.1|10882.1|10898.6|10882.6|10891.1|10875.1|0
1672383900000|2022-12-30 07:05:00|10897.9|10881.9|10901.6|10885.6|10903.1|10887.1|10897.7|10881.7|0
1672384200000|2022-12-30 07:10:00|10901.5|10885.5|10903.5|10887.5|10905.5|10889.5|10900.1|10884.1|0
1672384500000|2022-12-30 07:15:00|10903.4|10887.4|10898|10882|10903.9|10887.9|10896.7|10880.7|0
1672384800000|2022-12-30 07:20:00|10897.9|10881.9|10895.5|10879.5|10900.4|10884.4|10893.9|10877.9|0
1672385100000|2022-12-30 07:25:00|10895.4|10879.4|10883.6|10867.6|10895.7|10879.7|10883.6|10867.6|0
1672385400000|2022-12-30 07:30:00|10884|10868|10888.7|10872.7|10889.9|10873.9|10883.5|10867.5|0
1672385700000|2022-12-30 07:35:00|10889.1|10873.1|10890.9|10874.9|10891.4|10875.4|10886.7|10870.7|0
1672386000000|2022-12-30 07:40:00|10891|10875|10897.7|10881.7|10899.6|10883.6|10889|10873|0
1672386300000|2022-12-30 07:45:00|10897.9|10881.9|10899.5|10883.5|10901.4|10885.4|10896.9|10880.9|0
1672386600000|2022-12-30 07:50:00|10899.7|10883.7|10900|10884|10902.5|10886.5|10899.1|10883.1|0
1672386900000|2022-12-30 07:55:00|10899.9|10883.9|10902|10886|10905.5|10889.5|10898.2|10882.2|0
1672387200000|2022-12-30 08:00:00|10902.5|10886.5|10891.4|10875.4|10902.5|10886.5|10887|10871|0
1672387500000|2022-12-30 08:05:00|10891.1|10875.1|10888.5|10872.5|10891.9|10875.9|10883.6|10867.6|0
1672387800000|2022-12-30 08:10:00|10888.2|10872.2|10881.1|10865.1|10889|10873|10875.6|10859.6|0
1672388100000|2022-12-30 08:15:00|10881.2|10865.2|10887.1|10871.1|10887.5|10871.5|10876.2|10860.2|0
1672388400000|2022-12-30 08:20:00|10886.9|10870.9|10880.6|10864.6|10886.9|10870.9|10874.5|10858.5|0
1672388700000|2022-12-30 08:25:00|10880.5|10864.5|10885.4|10869.4|10887.5|10871.5|10876.1|10860.1|0
1672389000000|2022-12-30 08:30:00|10885.2|10869.2|10886.7|10870.7|10893.7|10877.7|10884.2|10868.2|0
1672389300000|2022-12-30 08:35:00|10888.4|10872.4|10889.7|10873.7|10893.4|10877.4|10887.6|10871.6|0
1672389600000|2022-12-30 08:40:00|10889.9|10873.9|10897.4|10881.4|10898.1|10882.1|10889.1|10873.1|0
1672389900000|2022-12-30 08:45:00|10897.2|10881.2|10890.6|10874.6|10898.1|10882.1|10890|10874|0
1672390200000|2022-12-30 08:50:00|10890.4|10874.4|10890.1|10874.1|10890.4|10874.4|10885.4|10869.4|0
1672390500000|2022-12-30 08:55:00|10890.2|10874.2|10870.7|10854.7|10890.2|10874.2|10867.6|10851.6|0
1672390800000|2022-12-30 09:00:00|10870.4|10854.4|10870.9|10854.9|10874.4|10858.4|10864.5|10848.5|0
1672391100000|2022-12-30 09:05:00|10870.7|10854.7|10883.4|10867.4|10886.4|10870.4|10869|10853|0
1672391400000|2022-12-30 09:10:00|10883.2|10867.2|10887.4|10871.4|10888.1|10872.1|10878.9|10862.9|0
1672391700000|2022-12-30 09:15:00|10886.9|10870.9|10886.9|10870.9|10895.1|10879.1|10885.1|10869.1|0
1672392000000|2022-12-30 09:20:00|10885.7|10869.7|10884.9|10868.9|10887.7|10871.7|10882.7|10866.7|0
1672392300000|2022-12-30 09:25:00|10884.6|10868.6|10888.4|10872.4|10888.4|10872.4|10879.5|10863.5|0
1672392600000|2022-12-30 09:30:00|10888.1|10872.1|10888.4|10872.4|10890.5|10874.5|10885.7|10869.7|0
1672392900000|2022-12-30 09:35:00|10888.2|10872.2|10890.1|10874.1|10893.2|10877.2|10887.7|10871.7|0
1672393200000|2022-12-30 09:40:00|10889.6|10873.6|10894|10878|10895|10879|10889.4|10873.4|0
1672393500000|2022-12-30 09:45:00|10893.9|10877.9|10886.9|10870.9|10894.7|10878.7|10886.9|10870.9|0
1672393800000|2022-12-30 09:50:00|10886.7|10870.7|10901.9|10885.9|10901.9|10885.9|10886.7|10870.7|0
1672394100000|2022-12-30 09:55:00|10903|10887|10912.5|10896.5|10913.4|10897.4|10899.6|10883.6|0
1672394400000|2022-12-30 10:00:00|10913|10897|10908|10892|10913|10897|10905.7|10889.7|0
1672394700000|2022-12-30 10:05:00|10907.7|10891.7|10912.2|10896.2|10914.7|10898.7|10907.7|10891.7|0
1672395000000|2022-12-30 10:10:00|10912.1|10896.1|10903.5|10887.5|10912.1|10896.1|10903.4|10887.4|0
1672395300000|2022-12-30 10:15:00|10903.6|10887.6|10904.2|10888.2|10909.1|10893.1|10902.9|10886.9|0
1672395600000|2022-12-30 10:20:00|10904.4|10888.4|10911.6|10895.6|10914.5|10898.5|10903.6|10887.6|0
1672395900000|2022-12-30 10:25:00|10911.4|10895.4|10915.9|10899.9|10918|10902|10909.2|10893.2|0
1672396200000|2022-12-30 10:30:00|10915.7|10899.7|10914.4|10898.4|10919.4|10903.4|10913.1|10897.1|0
1672396500000|2022-12-30 10:35:00|10913.9|10897.9|10921.2|10905.2|10922.7|10906.7|10913.9|10897.9|0
1672396800000|2022-12-30 10:40:00|10921.7|10905.7|10928.2|10912.2|10928.5|10912.5|10921|10905|0
1672397100000|2022-12-30 10:45:00|10928.5|10912.5|10924.6|10908.6|10931|10915|10924.6|10908.6|0
1672397400000|2022-12-30 10:50:00|10924.5|10908.5|10921.7|10905.7|10926.6|10910.6|10919.7|10903.7|0
1672397700000|2022-12-30 10:55:00|10921.6|10905.6|10924|10908|10925.1|10909.1|10919|10903|0
1672398000000|2022-12-30 11:00:00|10924.5|10908.5|10918.1|10902.1|10928.7|10912.7|10917.5|10901.5|0
1672398300000|2022-12-30 11:05:00|10917.7|10901.7|10912.5|10896.5|10917.9|10901.9|10910.7|10894.7|0
1672398600000|2022-12-30 11:10:00|10912.6|10896.6|10909.7|10893.7|10914.6|10898.6|10909.4|10893.4|0
1672398900000|2022-12-30 11:15:00|10909.9|10893.9|10910|10894|10912.7|10896.7|10907.4|10891.4|0
1672399200000|2022-12-30 11:20:00|10910.1|10894.1|10910.1|10894.1|10914|10898|10906.5|10890.5|0
1672399500000|2022-12-30 11:25:00|10909.1|10893.1|10912.4|10896.4|10912.9|10896.9|10908.1|10892.1|0
1672399800000|2022-12-30 11:30:00|10912.5|10896.5|10911|10895|10913.9|10897.9|10909.4|10893.4|0
1672400100000|2022-12-30 11:35:00|10911.1|10895.1|10926.1|10910.1|10927|10911|10911|10895|0
1672400400000|2022-12-30 11:40:00|10926|10910|10915.4|10899.4|10926.2|10910.2|10914.7|10898.7|0
1672400700000|2022-12-30 11:45:00|10915.5|10899.5|10914.4|10898.4|10918.4|10902.4|10912.2|10896.2|0
1672401000000|2022-12-30 11:50:00|10914.1|10898.1|10908.5|10892.5|10916.7|10900.7|10908.5|10892.5|0
1672401300000|2022-12-30 11:55:00|10908.4|10892.4|10906.6|10890.6|10909.2|10893.2|10903.2|10887.2|0
1672401600000|2022-12-30 12:00:00|10905.9|10889.9|10900.6|10884.6|10909.5|10893.5|10897.9|10881.9|0
1672401900000|2022-12-30 12:05:00|10900.7|10884.7|10893.1|10877.1|10901.6|10885.6|10891.9|10875.9|0
1672402200000|2022-12-30 12:10:00|10893.4|10877.4|10892.9|10876.9|10893.7|10877.7|10888.9|10872.9|0
1672402500000|2022-12-30 12:15:00|10893.4|10877.4|10886|10870|10894.5|10878.5|10884.7|10868.7|0
1672402800000|2022-12-30 12:20:00|10885.7|10869.7|10883.6|10867.6|10886.6|10870.6|10876.2|10860.2|0
1672403100000|2022-12-30 12:25:00|10883.7|10867.7|10872.1|10856.1|10883.7|10867.7|10871.7|10855.7|0
1672403400000|2022-12-30 12:30:00|10871.5|10855.5|10870|10854|10874.2|10858.2|10867.5|10851.5|0
1672403700000|2022-12-30 12:35:00|10870.1|10854.1|10858.6|10842.6|10870.2|10854.2|10847.5|10831.5|0
1672404000000|2022-12-30 12:40:00|10858.4|10842.4|10863.1|10847.1|10863.5|10847.5|10856.9|10840.9|0
1672404300000|2022-12-30 12:45:00|10863|10847|10864.4|10848.4|10869.5|10853.5|10862.2|10846.2|0
1672404600000|2022-12-30 12:50:00|10863.5|10847.5|10864.5|10848.5|10867.7|10851.7|10863.4|10847.4|0
1672404900000|2022-12-30 12:55:00|10864.4|10848.4|10852.5|10836.5|10865.1|10849.1|10852|10836|0
1672405200000|2022-12-30 13:00:00|10852.4|10836.4|10847.4|10831.4|10852.4|10836.4|10840.2|10824.2|0
1672405500000|2022-12-30 13:05:00|10847.5|10831.5|10849|10833|10851.5|10835.5|10846.1|10830.1|0
1672405800000|2022-12-30 13:10:00|10849.7|10833.7|10844.9|10828.9|10850|10834|10843.4|10827.4|0
1672406100000|2022-12-30 13:15:00|10844.7|10828.7|10840|10824|10847.6|10831.6|10838.1|10822.1|0
1672406400000|2022-12-30 13:20:00|10839.9|10823.9|10834.7|10818.7|10840.1|10824.1|10833|10817|0
1672406700000|2022-12-30 13:25:00|10834.2|10818.2|10829.6|10813.6|10837.1|10821.1|10826.5|10810.5|0
1672407000000|2022-12-30 13:30:00|10828.2|10812.2|10833.1|10817.1|10835.5|10819.5|10825.1|10809.1|0
1672407300000|2022-12-30 13:35:00|10833.4|10817.4|10828.5|10812.5|10842|10826|10827.5|10811.5|0
1672407600000|2022-12-30 13:40:00|10828.4|10812.4|10837.4|10821.4|10841.5|10825.5|10827.5|10811.5|0
1672407900000|2022-12-30 13:45:00|10836.9|10820.9|10836.9|10820.9|10841|10825|10836.1|10820.1|0
1672408200000|2022-12-30 13:50:00|10838.2|10822.2|10842.5|10826.5|10842.7|10826.7|10831|10815|0
1672408500000|2022-12-30 13:55:00|10842.2|10826.2|10845.1|10829.1|10846.7|10830.7|10838.1|10822.1|0
1672408800000|2022-12-30 14:00:00|10844.9|10828.9|10842.7|10826.7|10846.6|10830.6|10836.4|10820.4|0
1672409100000|2022-12-30 14:05:00|10843|10827|10839.9|10823.9|10845.4|10829.4|10838.2|10822.2|0
1672409400000|2022-12-30 14:10:00|10839.7|10823.7|10832|10816|10842.2|10826.2|10832|10816|0
1672409700000|2022-12-30 14:15:00|10832.9|10816.9|10843.2|10827.2|10843.7|10827.7|10829.2|10813.2|0
1672410000000|2022-12-30 14:20:00|10843|10827|10840.2|10824.2|10843|10827|10835.5|10819.5|0
1672410300000|2022-12-30 14:25:00|10837.2|10821.2|10833.1|10817.1|10839.7|10823.7|10826.5|10810.5|0
1672410600000|2022-12-30 14:30:00|10832.7|10816.7|10859.2|10843.2|10867.5|10851.5|10807.2|10791.2|0
1672410900000|2022-12-30 14:35:00|10859.7|10843.7|10844|10828|10861.6|10845.6|10842.2|10826.2|0
1672411200000|2022-12-30 14:40:00|10843.4|10827.4|10846.5|10830.5|10851.5|10835.5|10814.2|10798.2|0
1672411500000|2022-12-30 14:45:00|10845|10829|10785.5|10769.5|10849.7|10833.7|10777.7|10761.7|0
1672411800000|2022-12-30 14:50:00|10785.7|10769.7|10810.4|10794.4|10819.7|10803.7|10783.5|10767.5|0
1672412100000|2022-12-30 14:55:00|10810.5|10794.5|10834.2|10818.2|10835.6|10819.6|10805.1|10789.1|0
1672412400000|2022-12-30 15:00:00|10835.7|10819.7|10822.9|10806.9|10842.5|10826.5|10816.5|10800.5|0
1672412700000|2022-12-30 15:05:00|10823.2|10807.2|10809.6|10793.6|10825|10809|10804.7|10788.7|0
1672413000000|2022-12-30 15:10:00|10809|10793|10822.9|10806.9|10828.1|10812.1|10809|10793|0
1672413300000|2022-12-30 15:15:00|10823.1|10807.1|10859.9|10843.9|10863.1|10847.1|10817.5|10801.5|0
1672413600000|2022-12-30 15:20:00|10860|10844|10863|10847|10865|10849|10848.5|10832.5|0
1672413900000|2022-12-30 15:25:00|10863.2|10847.2|10845.7|10829.7|10864.2|10848.2|10838.5|10822.5|0
1672414200000|2022-12-30 15:30:00|10845|10829|10839.6|10823.6|10845|10829|10826.2|10810.2|0
1672414500000|2022-12-30 15:35:00|10841.5|10825.5|10844.6|10828.6|10851.2|10835.2|10836.2|10820.2|0
1672414800000|2022-12-30 15:40:00|10845.5|10829.5|10851.2|10835.2|10858|10842|10837|10821|0
1672415100000|2022-12-30 15:45:00|10850.4|10834.4|10886.2|10870.2|10890.7|10874.7|10849|10833|0
1672415400000|2022-12-30 15:50:00|10885.7|10869.7|10860.2|10844.2|10886.1|10870.1|10858|10842|0
1672415700000|2022-12-30 15:55:00|10859.7|10843.7|10851.7|10835.7|10863.5|10847.5|10843.5|10827.5|0
1672416000000|2022-12-30 16:00:00|10850|10834|10858.1|10842.1|10861|10845|10847.1|10831.1|0
1672416300000|2022-12-30 16:05:00|10857.7|10841.7|10867.2|10851.2|10868|10852|10854.5|10838.5|0
1672416600000|2022-12-30 16:10:00|10866.2|10850.2|10841|10825|10867.7|10851.7|10838|10822|0
1672416900000|2022-12-30 16:15:00|10842.5|10826.5|10833.4|10817.4|10845.7|10829.7|10830.5|10814.5|0
1672417200000|2022-12-30 16:20:00|10833.2|10817.2|10826.7|10810.7|10833.5|10817.5|10821.2|10805.2|0
1672417500000|2022-12-30 16:25:00|10827.1|10811.1|10833.3|10817.3|10835.5|10819.5|10822.6|10806.6|0
1672417800000|2022-12-30 16:30:00|10830.3|10814.3|10851|10835|10854.5|10838.5|10828.1|10812.1|0
1672418100000|2022-12-30 16:35:00|10850.3|10834.3|10859|10843|10863.5|10847.5|10845.8|10829.8|0
1672418400000|2022-12-30 16:40:00|10859.5|10843.5|10850.8|10834.8|10861.1|10845.1|10847.9|10831.9|0
1672418700000|2022-12-30 16:45:00|10850.5|10834.5|10855.3|10839.3|10861.4|10845.4|10846.5|10830.5|0
1672419000000|2022-12-30 16:50:00|10855.8|10839.8|10855.6|10839.6|10858.4|10842.4|10851|10835|0
1672419300000|2022-12-30 16:55:00|10857|10841|10870.5|10854.5|10874.5|10858.5|10849.8|10833.8|0
1672419600000|2022-12-30 17:00:00|10870.8|10854.8|10862|10846|10872.6|10856.6|10861|10845|0
1672419900000|2022-12-30 17:05:00|10861.5|10845.5|10860.8|10844.8|10861.5|10845.5|10853.3|10837.3|0
1672420200000|2022-12-30 17:10:00|10860.3|10844.3|10863.3|10847.3|10870.8|10854.8|10858.3|10842.3|0
1672420500000|2022-12-30 17:15:00|10865|10849|10869|10853|10877.4|10861.4|10863|10847|0
1672420800000|2022-12-30 17:20:00|10869.4|10853.4|10873.5|10857.5|10876.3|10860.3|10864.8|10848.8|0
1672421100000|2022-12-30 17:25:00|10873.8|10857.8|10867.4|10851.4|10875.1|10859.1|10862.3|10846.3|0
1672421400000|2022-12-30 17:30:00|10867.5|10851.5|10872.1|10856.1|10875.8|10859.8|10864.5|10848.5|0
1672421700000|2022-12-30 17:35:00|10871.8|10855.8|10863.6|10847.6|10880|10864|10862.4|10846.4|0
1672422000000|2022-12-30 17:40:00|10863.9|10847.9|10867.9|10851.9|10873|10857|10860.7|10844.7|0
1672422300000|2022-12-30 17:45:00|10868|10852|10868.2|10852.2|10875.7|10859.7|10865|10849|0
1672422600000|2022-12-30 17:50:00|10868.9|10852.9|10857|10841|10875.3|10859.3|10856.7|10840.7|0
1672422900000|2022-12-30 17:55:00|10857.3|10841.3|10876.2|10860.2|10876.2|10860.2|10855.3|10839.3|0
1672423200000|2022-12-30 18:00:00|10878.3|10862.3|10866.4|10850.4|10878.3|10862.3|10861.9|10845.9|0
1672423500000|2022-12-30 18:05:00|10866.5|10850.5|10860.8|10844.8|10867.5|10851.5|10858.4|10842.4|0
1672423800000|2022-12-30 18:10:00|10860.9|10844.9|10859|10843|10864.4|10848.4|10855.8|10839.8|0
1672424100000|2022-12-30 18:15:00|10860.9|10844.9|10842|10826|10861.2|10845.2|10839.4|10823.4|0
1672424400000|2022-12-30 18:20:00|10842.3|10826.3|10816.4|10800.4|10842.3|10826.3|10811.3|10795.3|0
1672424700000|2022-12-30 18:25:00|10816.2|10800.2|10825.2|10809.2|10827.4|10811.4|10799.3|10783.3|0
1672425000000|2022-12-30 18:30:00|10825.3|10809.3|10842.9|10826.9|10844.8|10828.8|10823|10807|0
1672425300000|2022-12-30 18:35:00|10842.4|10826.4|10840.2|10824.2|10851.3|10835.3|10837|10821|0
1672425600000|2022-12-30 18:40:00|10840.4|10824.4|10836.9|10820.9|10840.7|10824.7|10830.9|10814.9|0
1672425900000|2022-12-30 18:45:00|10837.4|10821.4|10831.5|10815.5|10838.5|10822.5|10826.4|10810.4|0
1672426200000|2022-12-30 18:50:00|10832.3|10816.3|10840.3|10824.3|10840.9|10824.9|10828.7|10812.7|0
1672426500000|2022-12-30 18:55:00|10840.4|10824.4|10831.2|10815.2|10840.4|10824.4|10828.4|10812.4|0
1672426800000|2022-12-30 19:00:00|10831.7|10815.7|10816|10800|10832.8|10816.8|10815.7|10799.7|0
1672427100000|2022-12-30 19:05:00|10815.9|10799.9|10811.9|10795.9|10819.9|10803.9|10811.2|10795.2|0
1672427400000|2022-12-30 19:10:00|10812.4|10796.4|10815.9|10799.9|10820.4|10804.4|10809.3|10793.3|0
1672427700000|2022-12-30 19:15:00|10813.7|10797.7|10813.4|10797.4|10816|10800|10807.2|10791.2|0
1672428000000|2022-12-30 19:20:00|10813.9|10797.9|10816.8|10800.8|10820.8|10804.8|10810.2|10794.2|0
1672428300000|2022-12-30 19:25:00|10816.5|10800.5|10826.5|10810.5|10830.5|10814.5|10812.9|10796.9|0
1672428600000|2022-12-30 19:30:00|10827.4|10811.4|10835|10819|10836.9|10820.9|10825.4|10809.4|0
1672428900000|2022-12-30 19:35:00|10834.9|10818.9|10830.2|10814.2|10835.2|10819.2|10824.9|10808.9|0
1672429200000|2022-12-30 19:40:00|10830.7|10814.7|10827.7|10811.7|10831|10815|10822.3|10806.3|0
1672429500000|2022-12-30 19:45:00|10827|10811|10819.8|10803.8|10833.2|10817.2|10817|10801|0
1672429800000|2022-12-30 19:50:00|10819.2|10803.2|10830.5|10814.5|10835.8|10819.8|10817.8|10801.8|0
1672430100000|2022-12-30 19:55:00|10830.7|10814.7|10828.5|10812.5|10834.7|10818.7|10821.2|10805.2|0
1672430400000|2022-12-30 20:00:00|10827.8|10811.8|10852.2|10836.2|10859.3|10843.3|10827|10811|0
1672430700000|2022-12-30 20:05:00|10851.9|10835.9|10856.9|10840.9|10861.3|10845.3|10846.2|10830.2|0
1672431000000|2022-12-30 20:10:00|10855.4|10839.4|10874.4|10858.4|10882.4|10866.4|10853.8|10837.8|0
1672431300000|2022-12-30 20:15:00|10877.8|10861.8|10875.7|10859.7|10889.5|10873.5|10875.4|10859.4|0
1672431600000|2022-12-30 20:20:00|10875.5|10859.5|10872.5|10856.5|10884|10868|10869|10853|0
1672431900000|2022-12-30 20:25:00|10872.8|10856.8|10866.7|10850.7|10874.8|10858.8|10863.8|10847.8|0
1672432200000|2022-12-30 20:30:00|10867|10851|10881.3|10865.3|10884.5|10868.5|10862.4|10846.4|0
1672432500000|2022-12-30 20:35:00|10881.8|10865.8|10883.7|10867.7|10886.3|10870.3|10874.9|10858.9|0
1672432800000|2022-12-30 20:40:00|10883.5|10867.5|10884|10868|10889.7|10873.7|10877.2|10861.2|0
1672433100000|2022-12-30 20:45:00|10881.8|10865.8|10912.4|10896.4|10912.4|10896.4|10881.8|10865.8|0
1672433400000|2022-12-30 20:50:00|10911.9|10895.9|10928.5|10912.5|10928.5|10912.5|10911.9|10895.9|0
1672433700000|2022-12-30 20:55:00|10928|10912|10946.8|10930.8|10948.3|10932.3|10925.5|10909.5|0
1672434000000|2022-12-30 21:00:00|10945.3|10929.3|10956.9|10940.9|10961|10945|10938.9|10922.9|0
1672434300000|2022-12-30 21:05:00|10956.5|10940.5|10958|10942|10960.7|10944.7|10955.4|10939.4|0
1672434600000|2022-12-30 21:10:00|10958.3|10942.3|10967.2|10951.2|10969.3|10953.3|10958.3|10942.3|0
1672434900000|2022-12-30 21:15:00|10966.9|10950.9|10974|10958|10975|10959|10966.9|10950.9|0
1672435200000|2022-12-30 21:20:00|10973.8|10957.8|10972.2|10956.2|10974.2|10958.2|10970|10954|0
1672435500000|2022-12-30 21:25:00|10972.3|10956.3|10971.5|10955.5|10973|10957|10970.9|10954.9|0
1672435800000|2022-12-30 21:30:00|10971.4|10955.4|10972.7|10956.7|10974|10958|10971|10955|0
1672436100000|2022-12-30 21:35:00|10972.5|10956.5|10967.5|10951.5|10973.3|10957.3|10967.5|10951.5|0
1672436400000|2022-12-30 21:40:00|10967.7|10951.7|10964.5|10948.5|10969.2|10953.2|10964.3|10948.3|0
1672436700000|2022-12-30 21:45:00|10964.4|10948.4|10962|10946|10965|10949|10961.5|10945.5|0
1672437000000|2022-12-30 21:50:00|10961.9|10945.9|10962.9|10946.9|10963.2|10947.2|10960.7|10944.7|0
1672437300000|2022-12-30 21:55:00|10962.7|10946.7|10964|10948|10965|10949|10961.7|10945.7|0
1672700400000|2023-01-02 23:00:00|11039.8|11023.8|11015.4|10999.4|11041.5|11025.5|11014.3|10998.3|0
1672700700000|2023-01-02 23:05:00|11016|11000|11006.4|10990.4|11030|11014|11002.3|10986.3|0
1672701000000|2023-01-02 23:10:00|11008.8|10992.8|10980.4|10964.4|11008.8|10992.8|10978.4|10962.4|0
1672701300000|2023-01-02 23:15:00|10980|10964|10975.2|10959.2|10982.3|10966.3|10967.9|10951.9|0
1672701600000|2023-01-02 23:20:00|10974|10958|10973.4|10957.4|10980|10964|10968.2|10952.2|0
1672701900000|2023-01-02 23:25:00|10974.3|10958.3|10971.2|10955.2|10980.7|10964.7|10970.9|10954.9|0
1672702200000|2023-01-02 23:30:00|10971|10955|10966.4|10950.4|10973.2|10957.2|10961.5|10945.5|0
1672702500000|2023-01-02 23:35:00|10966.7|10950.7|10968.9|10952.9|10970|10954|10962.5|10946.5|0
1672702800000|2023-01-02 23:40:00|10969.2|10953.2|10970.7|10954.7|10974.3|10958.3|10968.4|10952.4|0
1672703100000|2023-01-02 23:45:00|10970.3|10954.3|10966.9|10950.9|10972.7|10956.7|10963.8|10947.8|0
1672703400000|2023-01-02 23:50:00|10966.8|10950.8|10966.7|10950.7|10970.4|10954.4|10964.9|10948.9|0
1672703700000|2023-01-02 23:55:00|10966.5|10950.5|10976.3|10960.3|10977|10961|10966.5|10950.5|0
1672704000000|2023-01-03 00:00:00|10975|10959|10969.4|10953.4|10977.2|10961.2|10968.7|10952.7|0
1672704300000|2023-01-03 00:05:00|10969.5|10953.5|10966.9|10950.9|10972.3|10956.3|10966.5|10950.5|0
1672704600000|2023-01-03 00:10:00|10966.7|10950.7|10942.9|10926.9|10966.7|10950.7|10937.4|10921.4|0
1672704900000|2023-01-03 00:15:00|10943.2|10927.2|10948.7|10932.7|10949.3|10933.3|10939.4|10923.4|0
1672705200000|2023-01-03 00:20:00|10947.9|10931.9|10946.9|10930.9|10948.9|10932.9|10942.4|10926.4|0
1672705500000|2023-01-03 00:25:00|10946.4|10930.4|10941.2|10925.2|10947.5|10931.5|10939.4|10923.4|0
1672705800000|2023-01-03 00:30:00|10941.3|10925.3|10951.7|10935.7|10952|10936|10940.8|10924.8|0
1672706100000|2023-01-03 00:35:00|10951.9|10935.9|10949.9|10933.9|10954.9|10938.9|10949.4|10933.4|0
1672706400000|2023-01-03 00:40:00|10949.7|10933.7|10942.9|10926.9|10952.2|10936.2|10941.9|10925.9|0
1672706700000|2023-01-03 00:45:00|10942.7|10926.7|10941.4|10925.4|10948|10932|10939.5|10923.5|0
1672707000000|2023-01-03 00:50:00|10942.2|10926.2|10930.2|10914.2|10945.2|10929.2|10926.9|10910.9|0
1672707300000|2023-01-03 00:55:00|10930.3|10914.3|10920.8|10904.8|10933.9|10917.9|10919.2|10903.2|0
1672707600000|2023-01-03 01:00:00|10920.2|10904.2|10907.3|10891.3|10920.2|10904.2|10896.9|10880.9|0
1672707900000|2023-01-03 01:05:00|10906.8|10890.8|10898|10882|10907.2|10891.2|10891|10875|0
1672708200000|2023-01-03 01:10:00|10898.2|10882.2|10899.2|10883.2|10902.7|10886.7|10891.9|10875.9|0
1672708500000|2023-01-03 01:15:00|10899.3|10883.3|10898.4|10882.4|10903.7|10887.7|10895.4|10879.4|0
1672708800000|2023-01-03 01:20:00|10898.2|10882.2|10880.3|10864.3|10898.2|10882.2|10878.3|10862.3|0
1672709100000|2023-01-03 01:25:00|10879.8|10863.8|10882.4|10866.4|10883|10867|10876.2|10860.2|0
1672709400000|2023-01-03 01:30:00|10881.7|10865.7|10883.8|10867.8|10886.7|10870.7|10878.4|10862.4|0
1672709700000|2023-01-03 01:35:00|10883.7|10867.7|10884.4|10868.4|10887.4|10871.4|10880.2|10864.2|0
1672710000000|2023-01-03 01:40:00|10884.3|10868.3|10896.4|10880.4|10897|10881|10882.9|10866.9|0
1672710300000|2023-01-03 01:45:00|10896|10880|10897.2|10881.2|10899.8|10883.8|10890.9|10874.9|0
1672710600000|2023-01-03 01:50:00|10897.3|10881.3|10896.2|10880.2|10897.5|10881.5|10888.2|10872.2|0
1672710900000|2023-01-03 01:55:00|10896|10880|10909.3|10893.3|10912.2|10896.2|10893.5|10877.5|0
1672711200000|2023-01-03 02:00:00|10908|10892|10911.4|10895.4|10911.9|10895.9|10901.9|10885.9|0
1672711500000|2023-01-03 02:05:00|10911.7|10895.7|10907.9|10891.9|10912.3|10896.3|10905.9|10889.9|0
1672711800000|2023-01-03 02:10:00|10907.7|10891.7|10904.9|10888.9|10916.2|10900.2|10903.9|10887.9|0
1672712100000|2023-01-03 02:15:00|10905|10889|10910.9|10894.9|10912|10896|10900.3|10884.3|0
1672712400000|2023-01-03 02:20:00|10911.2|10895.2|10916.7|10900.7|10917.3|10901.3|10909.7|10893.7|0
1672712700000|2023-01-03 02:25:00|10916.8|10900.8|10915.4|10899.4|10917.7|10901.7|10912.8|10896.8|0
1672713000000|2023-01-03 02:30:00|10915.9|10899.9|10919|10903|10920.5|10904.5|10912.9|10896.9|0
1672713300000|2023-01-03 02:35:00|10919.2|10903.2|10931.9|10915.9|10933.2|10917.2|10918.3|10902.3|0
1672713600000|2023-01-03 02:40:00|10932.2|10916.2|10937.4|10921.4|10938.3|10922.3|10928.7|10912.7|0
1672713900000|2023-01-03 02:45:00|10938.4|10922.4|10933.9|10917.9|10938.7|10922.7|10931.3|10915.3|0
1672714200000|2023-01-03 02:50:00|10933.5|10917.5|10933.7|10917.7|10938.5|10922.5|10933.2|10917.2|0
1672714500000|2023-01-03 02:55:00|10934.2|10918.2|10933.5|10917.5|10934.7|10918.7|10929.9|10913.9|0
1672714800000|2023-01-03 03:00:00|10934.5|10918.5|10934.9|10918.9|10937|10921|10929.2|10913.2|0
1672715100000|2023-01-03 03:05:00|10934.5|10918.5|10936.4|10920.4|10941.8|10925.8|10933.7|10917.7|0
1672715400000|2023-01-03 03:10:00|10936.5|10920.5|10938.8|10922.8|10943.4|10927.4|10936.4|10920.4|0
1672715700000|2023-01-03 03:15:00|10939.3|10923.3|10938.7|10922.7|10940.4|10924.4|10935.8|10919.8|0
1672716000000|2023-01-03 03:20:00|10938.5|10922.5|10940.8|10924.8|10945.3|10929.3|10938.4|10922.4|0
1672716300000|2023-01-03 03:25:00|10940.5|10924.5|10943.4|10927.4|10944.8|10928.8|10939.7|10923.7|0
1672716600000|2023-01-03 03:30:00|10943.5|10927.5|10952.5|10936.5|10952.8|10936.8|10940.4|10924.4|0
1672716900000|2023-01-03 03:35:00|10952.7|10936.7|10946.4|10930.4|10952.9|10936.9|10946.4|10930.4|0
1672717200000|2023-01-03 03:40:00|10946.5|10930.5|10948.9|10932.9|10951.8|10935.8|10945.2|10929.2|0
1672717500000|2023-01-03 03:45:00|10948.8|10932.8|10955.9|10939.9|10957.5|10941.5|10948.8|10932.8|0
1672717800000|2023-01-03 03:50:00|10956.2|10940.2|10956.3|10940.3|10956.5|10940.5|10951.8|10935.8|0
1672718100000|2023-01-03 03:55:00|10956.5|10940.5|10956.9|10940.9|10958.5|10942.5|10954.5|10938.5|0
1672718400000|2023-01-03 04:00:00|10957.8|10941.8|10954.3|10938.3|10960.7|10944.7|10953.2|10937.2|0
1672718700000|2023-01-03 04:05:00|10954.5|10938.5|10948.3|10932.3|10957.7|10941.7|10947.9|10931.9|0
1672719000000|2023-01-03 04:10:00|10948.5|10932.5|10951.5|10935.5|10952|10936|10948.4|10932.4|0
1672719300000|2023-01-03 04:15:00|10951.7|10935.7|10954.7|10938.7|10954.9|10938.9|10950.4|10934.4|0
1672719600000|2023-01-03 04:20:00|10954.5|10938.5|10953.8|10937.8|10956.9|10940.9|10953.3|10937.3|0
1672719900000|2023-01-03 04:25:00|10954|10938|10955.7|10939.7|10957|10941|10953.3|10937.3|0
1672720200000|2023-01-03 04:30:00|10956.8|10940.8|10955|10939|10957.3|10941.3|10953.8|10937.8|0
1672720500000|2023-01-03 04:35:00|10954.4|10938.4|10955.8|10939.8|10958|10942|10951.4|10935.4|0
1672720800000|2023-01-03 04:40:00|10955.7|10939.7|10951.8|10935.8|10955.7|10939.7|10951.3|10935.3|0
1672721100000|2023-01-03 04:45:00|10951.9|10935.9|10950.8|10934.8|10953.3|10937.3|10949.7|10933.7|0
1672721400000|2023-01-03 04:50:00|10951|10935|10948.2|10932.2|10951.7|10935.7|10948.2|10932.2|0
1672721700000|2023-01-03 04:55:00|10947.7|10931.7|10946.2|10930.2|10949.2|10933.2|10945.4|10929.4|0
1672722000000|2023-01-03 05:00:00|10946|10930|10950.8|10934.8|10951.4|10935.4|10945.9|10929.9|0
1672722300000|2023-01-03 05:05:00|10950.7|10934.7|10949.3|10933.3|10952.8|10936.8|10948.3|10932.3|0
1672722600000|2023-01-03 05:10:00|10949.9|10933.9|10957.5|10941.5|10960|10944|10949.7|10933.7|0
1672722900000|2023-01-03 05:15:00|10957.8|10941.8|10957|10941|10963.7|10947.7|10956.3|10940.3|0
1672723200000|2023-01-03 05:20:00|10956.4|10940.4|10956.5|10940.5|10961.7|10945.7|10955.5|10939.5|0
1672723500000|2023-01-03 05:25:00|10956.9|10940.9|10952|10936|10956.9|10940.9|10951.5|10935.5|0
1672723800000|2023-01-03 05:30:00|10952.2|10936.2|10955.8|10939.8|10957.7|10941.7|10952.2|10936.2|0
1672724100000|2023-01-03 05:35:00|10955.9|10939.9|10971.8|10955.8|10979.8|10963.8|10954.5|10938.5|0
1672724400000|2023-01-03 05:40:00|10971.3|10955.3|10975.4|10959.4|10978.7|10962.7|10967.2|10951.2|0
1672724700000|2023-01-03 05:45:00|10975.9|10959.9|10974.8|10958.8|10980.7|10964.7|10974.5|10958.5|0
1672725000000|2023-01-03 05:50:00|10974.9|10958.9|10972.7|10956.7|10976.4|10960.4|10971.2|10955.2|0
1672725300000|2023-01-03 05:55:00|10972.8|10956.8|10973.9|10957.9|10976.3|10960.3|10972|10956|0
1672725600000|2023-01-03 06:00:00|10973.3|10957.3|10967.9|10951.9|10974.3|10958.3|10966.2|10950.2|0
1672725900000|2023-01-03 06:05:00|10967.8|10951.8|10970.5|10954.5|10971.5|10955.5|10964.4|10948.4|0
1672726200000|2023-01-03 06:10:00|10970.4|10954.4|10972|10956|10973.3|10957.3|10968.4|10952.4|0
1672726500000|2023-01-03 06:15:00|10972.5|10956.5|10977.2|10961.2|10977.4|10961.4|10972.4|10956.4|0
1672726800000|2023-01-03 06:20:00|10977.4|10961.4|10980.7|10964.7|10980.7|10964.7|10973.5|10957.5|0
1672727100000|2023-01-03 06:25:00|10981.2|10965.2|10985.5|10969.5|10987.4|10971.4|10979|10963|0
1672727400000|2023-01-03 06:30:00|10984.8|10968.8|10983.9|10967.9|10988.4|10972.4|10983.2|10967.2|0
1672727700000|2023-01-03 06:35:00|10984|10968|10965.9|10949.9|10984.7|10968.7|10965.2|10949.2|0
1672728000000|2023-01-03 06:40:00|10966|10950|10961.4|10945.4|10970|10954|10961.4|10945.4|0
1672728300000|2023-01-03 06:45:00|10961.3|10945.3|10960.9|10944.9|10963.8|10947.8|10958.3|10942.3|0
1672728600000|2023-01-03 06:50:00|10961.5|10945.5|10963.9|10947.9|10964.5|10948.5|10960.5|10944.5|0
1672728900000|2023-01-03 06:55:00|10963.8|10947.8|10974.9|10958.9|10975|10959|10963.7|10947.7|0
1672729200000|2023-01-03 07:00:00|10973.7|10957.7|10965.7|10949.7|10980.8|10964.8|10964.7|10948.7|0
1672729500000|2023-01-03 07:05:00|10965.4|10949.4|10961.5|10945.5|10965.4|10949.4|10958.3|10942.3|0
1672729800000|2023-01-03 07:10:00|10960.7|10944.7|10961.5|10945.5|10964.9|10948.9|10959.2|10943.2|0
1672730100000|2023-01-03 07:15:00|10961.8|10945.8|10965.8|10949.8|10967.5|10951.5|10960.9|10944.9|0
1672730400000|2023-01-03 07:20:00|10965.9|10949.9|10960.8|10944.8|10966.3|10950.3|10959.7|10943.7|0
1672730700000|2023-01-03 07:25:00|10961.2|10945.2|10971.8|10955.8|10972.7|10956.7|10961|10945|0
1672731000000|2023-01-03 07:30:00|10972.3|10956.3|10977.9|10961.9|10979.8|10963.8|10969.9|10953.9|0
1672731300000|2023-01-03 07:35:00|10977.7|10961.7|10975.3|10959.3|10979.4|10963.4|10972.7|10956.7|0
1672731600000|2023-01-03 07:40:00|10975.5|10959.5|10986.8|10970.8|10989.9|10973.9|10973.2|10957.2|0
1672731900000|2023-01-03 07:45:00|10988.2|10972.2|10987.2|10971.2|10993.8|10977.8|10982.3|10966.3|0
1672732200000|2023-01-03 07:50:00|10985.8|10969.8|10992.9|10976.9|10998.7|10982.7|10983.2|10967.2|0
1672732500000|2023-01-03 07:55:00|10993.4|10977.4|11010.4|10994.4|11011.3|10995.3|10990|10974|0
1672732800000|2023-01-03 08:00:00|11011.5|10995.5|11011.9|10995.9|11026.5|11010.5|11009.3|10993.3|0
1672733100000|2023-01-03 08:05:00|11011.3|10995.3|11001.2|10985.2|11017.2|11001.2|10997.2|10981.2|0
1672733400000|2023-01-03 08:10:00|10999|10983|10990.2|10974.2|11004.4|10988.4|10989.7|10973.7|0
1672733700000|2023-01-03 08:15:00|10990.4|10974.4|10996.3|10980.3|10999.7|10983.7|10988.2|10972.2|0
1672734000000|2023-01-03 08:20:00|10996.8|10980.8|10999.9|10983.9|11001.9|10985.9|10992.2|10976.2|0
1672734300000|2023-01-03 08:25:00|10999.3|10983.3|11010.4|10994.4|11011.3|10995.3|10996.3|10980.3|0
1672734600000|2023-01-03 08:30:00|11010.3|10994.3|11011.2|10995.2|11012.4|10996.4|11003.9|10987.9|0
1672734900000|2023-01-03 08:35:00|11010.4|10994.4|11034.9|11018.9|11041.8|11025.8|11004.8|10988.8|0
1672735200000|2023-01-03 08:40:00|11034.5|11018.5|11038.4|11022.4|11041.2|11025.2|11029.4|11013.4|0
1672735500000|2023-01-03 08:45:00|11038.2|11022.2|11049|11033|11053.3|11037.3|11037.5|11021.5|0
1672735800000|2023-01-03 08:50:00|11049.4|11033.4|11052.2|11036.2|11056.2|11040.2|11046.5|11030.5|0
1672736100000|2023-01-03 08:55:00|11051.8|11035.8|11049.2|11033.2|11056.5|11040.5|11045.7|11029.7|0
1672736400000|2023-01-03 09:00:00|11053|11037|11070.1|11054.1|11072.4|11056.4|11046.5|11030.5|0
1672736700000|2023-01-03 09:05:00|11070.6|11054.6|11055.9|11039.9|11071.7|11055.7|11049.2|11033.2|0
1672737000000|2023-01-03 09:10:00|11057.4|11041.4|11071.5|11055.5|11072.4|11056.4|11056.5|11040.5|0
1672737300000|2023-01-03 09:15:00|11071.9|11055.9|11064.1|11048.1|11082.2|11066.2|11061.1|11045.1|0
1672737600000|2023-01-03 09:20:00|11063.4|11047.4|11077.5|11061.5|11081.2|11065.2|11063.4|11047.4|0
1672737900000|2023-01-03 09:25:00|11077.4|11061.4|11069.6|11053.6|11081.7|11065.7|11064.9|11048.9|0
1672738200000|2023-01-03 09:30:00|11069.2|11053.2|11077.5|11061.5|11079.5|11063.5|11068.4|11052.4|0
1672738500000|2023-01-03 09:35:00|11077.2|11061.2|11077|11061|11080.5|11064.5|11075.4|11059.4|0
1672738800000|2023-01-03 09:40:00|11074.2|11058.2|11079.1|11063.1|11086|11070|11072.7|11056.7|0
1672739100000|2023-01-03 09:45:00|11079.6|11063.6|11082|11066|11087.1|11071.1|11078.2|11062.2|0
1672739400000|2023-01-03 09:50:00|11081.7|11065.7|11081.6|11065.6|11088.5|11072.5|11080.7|11064.7|0
1672739700000|2023-01-03 09:55:00|11081.4|11065.4|11089.7|11073.7|11089.7|11073.7|11077.6|11061.6|0
1672740000000|2023-01-03 10:00:00|11089.9|11073.9|11079.9|11063.9|11092.9|11076.9|11079.2|11063.2|0
1672740300000|2023-01-03 10:05:00|11079.2|11063.2|11074.5|11058.5|11085.9|11069.9|11070.7|11054.7|0
1672740600000|2023-01-03 10:10:00|11074.6|11058.6|11065.4|11049.4|11076.2|11060.2|11064.1|11048.1|0
1672740900000|2023-01-03 10:15:00|11065.5|11049.5|11058.9|11042.9|11070.7|11054.7|11058.9|11042.9|0
1672741200000|2023-01-03 10:20:00|11059.5|11043.5|11053|11037|11061.9|11045.9|11045.1|11029.1|0
1672741500000|2023-01-03 10:25:00|11053.2|11037.2|11051.5|11035.5|11055.5|11039.5|11049.4|11033.4|0
1672741800000|2023-01-03 10:30:00|11051.9|11035.9|11057.6|11041.6|11059.5|11043.5|11048.5|11032.5|0
1672742100000|2023-01-03 10:35:00|11057.4|11041.4|11058.2|11042.2|11061.1|11045.1|11048.6|11032.6|0
1672742400000|2023-01-03 10:40:00|11057.4|11041.4|11063.4|11047.4|11065.2|11049.2|11056.4|11040.4|0
1672742700000|2023-01-03 10:45:00|11063.5|11047.5|11065.2|11049.2|11068.2|11052.2|11061.7|11045.7|0
1672743000000|2023-01-03 10:50:00|11065.4|11049.4|11069.6|11053.6|11069.6|11053.6|11065.2|11049.2|0
1672743300000|2023-01-03 10:55:00|11069.7|11053.7|11065.9|11049.9|11078.1|11062.1|11064.9|11048.9|0
1672743600000|2023-01-03 11:00:00|11066|11050|11066.2|11050.2|11071.4|11055.4|11057.9|11041.9|0
1672743900000|2023-01-03 11:05:00|11066.4|11050.4|11059.5|11043.5|11070.2|11054.2|11058.6|11042.6|0
1672744200000|2023-01-03 11:10:00|11059.6|11043.6|11048.6|11032.6|11060.6|11044.6|11046.5|11030.5|0
1672744500000|2023-01-03 11:15:00|11048.1|11032.1|11046.4|11030.4|11054|11038|11044.7|11028.7|0
1672744800000|2023-01-03 11:20:00|11046.2|11030.2|11047.9|11031.9|11053.9|11037.9|11046.1|11030.1|0
1672745100000|2023-01-03 11:25:00|11047.7|11031.7|11050.9|11034.9|11053.7|11037.7|11047.5|11031.5|0
1672745400000|2023-01-03 11:30:00|11051|11035|11050.6|11034.6|11055.2|11039.2|11049.6|11033.6|0
1672745700000|2023-01-03 11:35:00|11051|11035|11049.6|11033.6|11054.6|11038.6|11046.7|11030.7|0
1672746000000|2023-01-03 11:40:00|11050|11034|10994.5|10978.5|11051.7|11035.7|10991.6|10975.6|0
1672746300000|2023-01-03 11:45:00|10995.1|10979.1|10991.9|10975.9|11001.5|10985.5|10978.1|10962.1|0
1672746600000|2023-01-03 11:50:00|10991.5|10975.5|10997.6|10981.6|11001.1|10985.1|10987.1|10971.1|0
1672746900000|2023-01-03 11:55:00|10995|10979|11001.6|10985.6|11007.1|10991.1|10995|10979|0
1672747200000|2023-01-03 12:00:00|10999|10983|10986.5|10970.5|11001|10985|10975.9|10959.9|0
1672747500000|2023-01-03 12:05:00|10987.1|10971.1|10989.2|10973.2|10996.5|10980.5|10985.5|10969.5|0
1672747800000|2023-01-03 12:10:00|10987.2|10971.2|10997.2|10981.2|10998.7|10982.7|10983.2|10967.2|0
1672748100000|2023-01-03 12:15:00|10997.6|10981.6|11005|10989|11006.4|10990.4|10992.2|10976.2|0
1672748400000|2023-01-03 12:20:00|11004.5|10988.5|11012.6|10996.6|11014.1|10998.1|11002.5|10986.5|0
1672748700000|2023-01-03 12:25:00|11013.7|10997.7|11006.1|10990.1|11015.4|10999.4|11005.1|10989.1|0
1672749000000|2023-01-03 12:30:00|11006|10990|11020.7|11004.7|11020.7|11004.7|11005.5|10989.5|0
1672749300000|2023-01-03 12:35:00|11020.5|11004.5|11021.5|11005.5|11021.5|11005.5|11014.5|10998.5|0
1672749600000|2023-01-03 12:40:00|11021.7|11005.7|11026.1|11010.1|11030.4|11014.4|11020.9|11004.9|0
1672749900000|2023-01-03 12:45:00|11026|11010|11020.2|11004.2|11026.2|11010.2|11011.1|10995.1|0
1672750200000|2023-01-03 12:50:00|11021|11005|11010.9|10994.9|11022|11006|11009.7|10993.7|0
1672750500000|2023-01-03 12:55:00|11010.7|10994.7|11019.9|11003.9|11020.5|11004.5|11003.7|10987.7|0
1672750800000|2023-01-03 13:00:00|11018.9|11002.9|11036.7|11020.7|11041|11025|11018.7|11002.7|0
1672751100000|2023-01-03 13:05:00|11036.2|11020.2|10989.6|10973.6|11038.7|11022.7|10985.2|10969.2|0
1672751400000|2023-01-03 13:10:00|10989|10973|11007.7|10991.7|11009.9|10993.9|10988.1|10972.1|0
1672751700000|2023-01-03 13:15:00|11006|10990|11013.5|10997.5|11013.7|10997.7|11004.9|10988.9|0
1672752000000|2023-01-03 13:20:00|11011.7|10995.7|11028.5|11012.5|11038.7|11022.7|11011.7|10995.7|0
1672752300000|2023-01-03 13:25:00|11028.1|11012.1|11016.4|11000.4|11028.7|11012.7|11010.1|10994.1|0
1672752600000|2023-01-03 13:30:00|11015.2|10999.2|11018.2|11002.2|11021.4|11005.4|11009.2|10993.2|0
1672752900000|2023-01-03 13:35:00|11018|11002|11029.4|11013.4|11030.7|11014.7|11015|10999|0
1672753200000|2023-01-03 13:40:00|11029.7|11013.7|11032|11016|11034.5|11018.5|11025.9|11009.9|0
1672753500000|2023-01-03 13:45:00|11032.7|11016.7|11038.4|11022.4|11039.7|11023.7|11032.7|11016.7|0
1672753800000|2023-01-03 13:50:00|11038.5|11022.5|11042.2|11026.2|11049.4|11033.4|11037.5|11021.5|0
1672754100000|2023-01-03 13:55:00|11042.1|11026.1|11038.7|11022.7|11049|11033|11038.7|11022.7|0
1672754400000|2023-01-03 14:00:00|11039.1|11023.1|11029.5|11013.5|11041.9|11025.9|11028.6|11012.6|0
1672754700000|2023-01-03 14:05:00|11029.6|11013.6|11041.5|11025.5|11045.4|11029.4|11029.1|11013.1|0
1672755000000|2023-01-03 14:10:00|11042.1|11026.1|11057.5|11041.5|11058.9|11042.9|11042.1|11026.1|0
1672755300000|2023-01-03 14:15:00|11057.9|11041.9|11057.4|11041.4|11062.4|11046.4|11050.2|11034.2|0
1672755600000|2023-01-03 14:20:00|11057|11041|11056.2|11040.2|11059.1|11043.1|11049|11033|0
1672755900000|2023-01-03 14:25:00|11057.5|11041.5|11043.4|11027.4|11057.6|11041.6|11041.6|11025.6|0
1672756200000|2023-01-03 14:30:00|11042.6|11026.6|11035.6|11019.6|11062.9|11046.9|10995.9|10979.9|0
1672756500000|2023-01-03 14:35:00|11038.1|11022.1|11070.7|11054.7|11075.6|11059.6|11019.1|11003.1|0
1672756800000|2023-01-03 14:40:00|11075.6|11059.6|11059.1|11043.1|11103.6|11087.6|11053.9|11037.9|0
1672757100000|2023-01-03 14:45:00|11060.2|11044.2|10992.9|10976.9|11066|11050|10981.5|10965.5|0
1672757400000|2023-01-03 14:50:00|10992.6|10976.6|10955.9|10939.9|11006.1|10990.1|10950.2|10934.2|0
1672757700000|2023-01-03 14:55:00|10954.9|10938.9|10917.1|10901.1|10964.4|10948.4|10914.5|10898.5|0
1672758000000|2023-01-03 15:00:00|10914.2|10898.2|10909.1|10893.1|10937.4|10921.4|10905.6|10889.6|0
1672758300000|2023-01-03 15:05:00|10911.9|10895.9|10906.9|10890.9|10922.9|10906.9|10900.6|10884.6|0
1672758600000|2023-01-03 15:10:00|10905.9|10889.9|10877.4|10861.4|10908.4|10892.4|10869.4|10853.4|0
1672758900000|2023-01-03 15:15:00|10874.1|10858.1|10851.4|10835.4|10887.6|10871.6|10850.7|10834.7|0
1672759200000|2023-01-03 15:20:00|10851.6|10835.6|10873.1|10857.1|10879.9|10863.9|10849.1|10833.1|0
1672759500000|2023-01-03 15:25:00|10872|10856|10870.1|10854.1|10876.6|10860.6|10855.6|10839.6|0
1672759800000|2023-01-03 15:30:00|10867.5|10851.5|10843.9|10827.9|10867.5|10851.5|10836.6|10820.6|0
1672760100000|2023-01-03 15:35:00|10844.4|10828.4|10860.1|10844.1|10866.9|10850.9|10844.4|10828.4|0
1672760400000|2023-01-03 15:40:00|10862.1|10846.1|10856.7|10840.7|10878.5|10862.5|10856.7|10840.7|0
1672760700000|2023-01-03 15:45:00|10857.7|10841.7|10877.7|10861.7|10885.7|10869.7|10857.2|10841.2|0
1672761000000|2023-01-03 15:50:00|10878.9|10862.9|10853.9|10837.9|10880.7|10864.7|10852.1|10836.1|0
1672761300000|2023-01-03 15:55:00|10854.9|10838.9|10897.6|10881.6|10900.4|10884.4|10852.9|10836.9|0
1672761600000|2023-01-03 16:00:00|10896.9|10880.9|10877.9|10861.9|10908.5|10892.5|10876.4|10860.4|0
1672761900000|2023-01-03 16:05:00|10877.2|10861.2|10842.4|10826.4|10882.4|10866.4|10841.6|10825.6|0
1672762200000|2023-01-03 16:10:00|10843.6|10827.6|10821.1|10805.1|10847.9|10831.9|10814.7|10798.7|0
1672762500000|2023-01-03 16:15:00|10821.4|10805.4|10832.6|10816.6|10838.1|10822.1|10818.9|10802.9|0
1672762800000|2023-01-03 16:20:00|10832.4|10816.4|10836.9|10820.9|10849.4|10833.4|10819.6|10803.6|0
1672763100000|2023-01-03 16:25:00|10837.9|10821.9|10837.2|10821.2|10840.4|10824.4|10816.6|10800.6|0
1672763400000|2023-01-03 16:30:00|10836.4|10820.4|10809.4|10793.4|10836.4|10820.4|10792.9|10776.9|0
1672763700000|2023-01-03 16:35:00|10808.7|10792.7|10817.5|10801.5|10822.9|10806.9|10803.4|10787.4|0
1672764000000|2023-01-03 16:40:00|10819.2|10803.2|10799.6|10783.6|10821.6|10805.6|10799.4|10783.4|0
1672764300000|2023-01-03 16:45:00|10799|10783|10804.8|10788.8|10806.3|10790.3|10788.3|10772.3|0
1672764600000|2023-01-03 16:50:00|10805|10789|10797|10781|10810.7|10794.7|10790.5|10774.5|0
1672764900000|2023-01-03 16:55:00|10797.5|10781.5|10802.2|10786.2|10806.7|10790.7|10786.7|10770.7|0
1672765200000|2023-01-03 17:00:00|10801|10785|10797.7|10781.7|10805.7|10789.7|10795.5|10779.5|0
1672765500000|2023-01-03 17:05:00|10799.2|10783.2|10816.5|10800.5|10823.1|10807.1|10795.5|10779.5|0
1672765800000|2023-01-03 17:10:00|10815|10799|10818.3|10802.3|10821.7|10805.7|10809|10793|0
1672766100000|2023-01-03 17:15:00|10818.7|10802.7|10802.7|10786.7|10820|10804|10798.5|10782.5|0
1672766400000|2023-01-03 17:20:00|10803.5|10787.5|10786.2|10770.2|10815|10799|10781.5|10765.5|0
1672766700000|2023-01-03 17:25:00|10786|10770|10802.1|10786.1|10806.5|10790.5|10785.5|10769.5|0
1672767000000|2023-01-03 17:30:00|10800.7|10784.7|10827.2|10811.2|10835|10819|10800|10784|0
1672767300000|2023-01-03 17:35:00|10827.7|10811.7|10816.7|10800.7|10832.2|10816.2|10816.5|10800.5|0
1672767600000|2023-01-03 17:40:00|10817.1|10801.1|10807.4|10791.4|10818.7|10802.7|10804.2|10788.2|0
1672767900000|2023-01-03 17:45:00|10806.4|10790.4|10784.4|10768.4|10807.3|10791.3|10774.7|10758.7|0
1672768200000|2023-01-03 17:50:00|10784.2|10768.2|10787.4|10771.4|10790.4|10774.4|10781.7|10765.7|0
1672768500000|2023-01-03 17:55:00|10785.7|10769.7|10799.7|10783.7|10809.2|10793.2|10778.9|10762.9|0
1672768800000|2023-01-03 18:00:00|10797.9|10781.9|10801.9|10785.9|10805.4|10789.4|10791.7|10775.7|0
1672769100000|2023-01-03 18:05:00|10801.7|10785.7|10791.4|10775.4|10801.7|10785.7|10787.2|10771.2|0
1672769400000|2023-01-03 18:10:00|10791.7|10775.7|10790.2|10774.2|10808.7|10792.7|10786.2|10770.2|0
1672769700000|2023-01-03 18:15:00|10789.9|10773.9|10787.2|10771.2|10792.2|10776.2|10784.1|10768.1|0
1672770000000|2023-01-03 18:20:00|10787.4|10771.4|10791.8|10775.8|10795.9|10779.9|10780.9|10764.9|0
1672770300000|2023-01-03 18:25:00|10791.4|10775.4|10828.2|10812.2|10834.4|10818.4|10791.2|10775.2|0
1672770600000|2023-01-03 18:30:00|10829.1|10813.1|10821.1|10805.1|10833.4|10817.4|10819.2|10803.2|0
1672770900000|2023-01-03 18:35:00|10821.7|10805.7|10819.4|10803.4|10834.7|10818.7|10817.4|10801.4|0
1672771200000|2023-01-03 18:40:00|10819.7|10803.7|10827.4|10811.4|10837.1|10821.1|10819.6|10803.6|0
1672771500000|2023-01-03 18:45:00|10827.2|10811.2|10821.1|10805.1|10827.2|10811.2|10813.4|10797.4|0
1672771800000|2023-01-03 18:50:00|10821.4|10805.4|10839.7|10823.7|10847.1|10831.1|10816.8|10800.8|0
1672772100000|2023-01-03 18:55:00|10838.9|10822.9|10843.2|10827.2|10846.9|10830.9|10833.2|10817.2|0
1672772400000|2023-01-03 19:00:00|10843.4|10827.4|10836.4|10820.4|10856.9|10840.9|10828.4|10812.4|0
1672772700000|2023-01-03 19:05:00|10836.3|10820.3|10843.6|10827.6|10846.1|10830.1|10830.9|10814.9|0
1672773000000|2023-01-03 19:10:00|10843.2|10827.2|10834.7|10818.7|10845.7|10829.7|10822.9|10806.9|0
1672773300000|2023-01-03 19:15:00|10834.9|10818.9|10831.4|10815.4|10846.8|10830.8|10827.8|10811.8|0
1672773600000|2023-01-03 19:20:00|10832.2|10816.2|10824.2|10808.2|10837.8|10821.8|10821.3|10805.3|0
1672773900000|2023-01-03 19:25:00|10823.3|10807.3|10831.6|10815.6|10834.7|10818.7|10820.9|10804.9|0
1672774200000|2023-01-03 19:30:00|10832.1|10816.1|10808.7|10792.7|10836.3|10820.3|10800.4|10784.4|0
1672774500000|2023-01-03 19:35:00|10809.7|10793.7|10813.8|10797.8|10817.9|10801.9|10807.7|10791.7|0
1672774800000|2023-01-03 19:40:00|10813.9|10797.9|10845.7|10829.7|10847.7|10831.7|10812.3|10796.3|0
1672775100000|2023-01-03 19:45:00|10847.2|10831.2|10885.2|10869.2|10891.2|10875.2|10844.6|10828.6|0
1672775400000|2023-01-03 19:50:00|10885.8|10869.8|10866.3|10850.3|10887.2|10871.2|10859.6|10843.6|0
1672775700000|2023-01-03 19:55:00|10866.7|10850.7|10865.2|10849.2|10882.3|10866.3|10853.4|10837.4|0
1672776000000|2023-01-03 20:00:00|10866.9|10850.9|10869.7|10853.7|10885.7|10869.7|10857.4|10841.4|0
1672776300000|2023-01-03 20:05:00|10869.9|10853.9|10859.1|10843.1|10874.7|10858.7|10856.3|10840.3|0
1672776600000|2023-01-03 20:10:00|10860.9|10844.9|10881.2|10865.2|10883.9|10867.9|10860.2|10844.2|0
1672776900000|2023-01-03 20:15:00|10881.6|10865.6|10885.2|10869.2|10900.3|10884.3|10881.6|10865.6|0
1672777200000|2023-01-03 20:20:00|10884.9|10868.9|10861.4|10845.4|10885|10869|10859.5|10843.5|0
1672777500000|2023-01-03 20:25:00|10861.6|10845.6|10872.2|10856.2|10876|10860|10859.5|10843.5|0
1672777800000|2023-01-03 20:30:00|10873.5|10857.5|10886.2|10870.2|10892.2|10876.2|10869|10853|0
1672778100000|2023-01-03 20:35:00|10885.2|10869.2|10873.5|10857.5|10892.1|10876.1|10870.7|10854.7|0
1672778400000|2023-01-03 20:40:00|10873.6|10857.6|10869.2|10853.2|10881.7|10865.7|10863.5|10847.5|0
1672778700000|2023-01-03 20:45:00|10868.7|10852.7|10873.4|10857.4|10882|10866|10861.6|10845.6|0
1672779000000|2023-01-03 20:50:00|10878.6|10862.6|10881.4|10865.4|10885.2|10869.2|10863.2|10847.2|0
1672779300000|2023-01-03 20:55:00|10877.5|10861.5|10872.4|10856.4|10881.2|10865.2|10865.2|10849.2|0
1672779600000|2023-01-03 21:00:00|10869.8|10853.8|10850.4|10834.4|10872.3|10856.3|10848.7|10832.7|0
1672779900000|2023-01-03 21:05:00|10850.3|10834.3|10860.9|10844.9|10863.8|10847.8|10849.9|10833.9|0
1672780200000|2023-01-03 21:10:00|10860.4|10844.4|10856.2|10840.2|10870.8|10854.8|10854.7|10838.7|0
1672780500000|2023-01-03 21:15:00|10858|10842|10868.7|10852.7|10870.3|10854.3|10858|10842|0
1672780800000|2023-01-03 21:20:00|10868.8|10852.8|10868.9|10852.9|10869.9|10853.9|10864.4|10848.4|0
1672781100000|2023-01-03 21:25:00|10868.8|10852.8|10867.7|10851.7|10871.8|10855.8|10866.8|10850.8|0
1672781400000|2023-01-03 21:30:00|10867.8|10851.8|10865|10849|10869.4|10853.4|10863.9|10847.9|0
1672781700000|2023-01-03 21:35:00|10864.8|10848.8|10862.8|10846.8|10867.7|10851.7|10861.7|10845.7|0
1672782000000|2023-01-03 21:40:00|10862.9|10846.9|10861.3|10845.3|10863.4|10847.4|10860.7|10844.7|0
1672782300000|2023-01-03 21:45:00|10860.7|10844.7|10868|10852|10869.7|10853.7|10859.9|10843.9|0
1672782600000|2023-01-03 21:50:00|10867.2|10851.2|10872.8|10856.8|10873|10857|10866.4|10850.4|0
1672782900000|2023-01-03 21:55:00|10872.3|10856.3|10869.4|10853.4|10874.2|10858.2|10867.9|10851.9|0
1672783200000|2023-01-03 22:00:00|10870.1|10854.1|10869.5|10853.5|10871.2|10855.2|10868.7|10852.7|0
1672783500000|2023-01-03 22:05:00|10868.7|10852.7|10865.9|10849.9|10869.4|10853.4|10865.7|10849.7|0
1672783800000|2023-01-03 22:10:00|10865.7|10849.7|10867.8|10851.8|10868.4|10852.4|10864.2|10848.2|0
1672784100000|2023-01-03 22:15:00|10867.9|10851.9|10867.9|10851.9|10868.2|10852.2|10867.1|10851.1|0
1672784400000|2023-01-03 22:20:00|10868.6|10852.6|10871.3|10855.3|10871.3|10855.3|10868.5|10852.5|0
1672784700000|2023-01-03 22:25:00|10871|10855|10871.7|10855.7|10871.7|10855.7|10870.7|10854.7|0
1672785000000|2023-01-03 22:30:00|10871.6|10855.6|10871.2|10855.2|10871.6|10855.6|10870.7|10854.7|0
1672785300000|2023-01-03 22:35:00|10871.1|10855.1|10871.2|10855.2|10871.2|10855.2|10870.7|10854.7|0
1672785600000|2023-01-03 22:40:00|10871.3|10855.3|10871.5|10855.5|10871.5|10855.5|10870.6|10854.6|0
1672785900000|2023-01-03 22:45:00|10871.4|10855.4|10871.9|10855.9|10871.9|10855.9|10871.2|10855.2|0
1672786200000|2023-01-03 22:50:00|10872|10856|10869.5|10853.5|10872|10856|10869.5|10853.5|0
1672786500000|2023-01-03 22:55:00|10869.4|10853.4|10867.6|10851.6|10869.4|10853.4|10867.1|10851.1|0
1672786800000|2023-01-03 23:00:00|10862.4|10846.4|10865|10849|10866.2|10850.2|10852.4|10836.4|0
1672787100000|2023-01-03 23:05:00|10865.3|10849.3|10866.2|10850.2|10866.4|10850.4|10862.9|10846.9|0
1672787400000|2023-01-03 23:10:00|10866.3|10850.3|10861.2|10845.2|10866.3|10850.3|10861|10845|0
1672787700000|2023-01-03 23:15:00|10861.3|10845.3|10868|10852|10868.4|10852.4|10861.3|10845.3|0
1672788000000|2023-01-03 23:20:00|10867.8|10851.8|10867|10851|10871.7|10855.7|10865.9|10849.9|0
1672788300000|2023-01-03 23:25:00|10867.2|10851.2|10871.4|10855.4|10871.4|10855.4|10865.8|10849.8|0
1672788600000|2023-01-03 23:30:00|10870.3|10854.3|10865.3|10849.3|10872|10856|10864.7|10848.7|0
1672788900000|2023-01-03 23:35:00|10865.8|10849.8|10865.9|10849.9|10866.9|10850.9|10863|10847|0
1672789200000|2023-01-03 23:40:00|10866|10850|10871.8|10855.8|10873|10857|10865.7|10849.7|0
1672789500000|2023-01-03 23:45:00|10871.7|10855.7|10872.8|10856.8|10873.5|10857.5|10867.5|10851.5|0
1672789800000|2023-01-03 23:50:00|10872.9|10856.9|10872|10856|10875.5|10859.5|10871.7|10855.7|0
1672790100000|2023-01-03 23:55:00|10871.8|10855.8|10876.3|10860.3|10876.5|10860.5|10870.7|10854.7|0
1672790400000|2023-01-04 00:00:00|10876|10860|10877|10861|10879.3|10863.3|10875|10859|0
1672790700000|2023-01-04 00:05:00|10877.2|10861.2|10874.9|10858.9|10877.8|10861.8|10872.9|10856.9|0
1672791000000|2023-01-04 00:10:00|10873.5|10857.5|10878.2|10862.2|10878.7|10862.7|10873.3|10857.3|0
1672791300000|2023-01-04 00:15:00|10878|10862|10879.5|10863.5|10879.5|10863.5|10875.5|10859.5|0
1672791600000|2023-01-04 00:20:00|10879.7|10863.7|10887.2|10871.2|10887.9|10871.9|10878.7|10862.7|0
1672791900000|2023-01-04 00:25:00|10887.8|10871.8|10888.5|10872.5|10888.5|10872.5|10885.3|10869.3|0
1672792200000|2023-01-04 00:30:00|10888.4|10872.4|10883.5|10867.5|10890|10874|10880.8|10864.8|0
1672792500000|2023-01-04 00:35:00|10883.3|10867.3|10876.5|10860.5|10884.8|10868.8|10874.3|10858.3|0
1672792800000|2023-01-04 00:40:00|10876.4|10860.4|10876.2|10860.2|10876.9|10860.9|10873.5|10857.5|0
1672793100000|2023-01-04 00:45:00|10876|10860|10877.5|10861.5|10878.7|10862.7|10874.5|10858.5|0
1672793400000|2023-01-04 00:50:00|10877.4|10861.4|10877.9|10861.9|10880|10864|10874.7|10858.7|0
1672793700000|2023-01-04 00:55:00|10878|10862|10877|10861|10880.5|10864.5|10876|10860|0
1672794000000|2023-01-04 01:00:00|10877.2|10861.2|10887.8|10871.8|10890.4|10874.4|10875.4|10859.4|0
1672794300000|2023-01-04 01:05:00|10887.7|10871.7|10893.3|10877.3|10895.9|10879.9|10884.2|10868.2|0
1672794600000|2023-01-04 01:10:00|10894.2|10878.2|10897.7|10881.7|10899.5|10883.5|10893.7|10877.7|0
1672794900000|2023-01-04 01:15:00|10897.8|10881.8|10899.9|10883.9|10900.2|10884.2|10895.4|10879.4|0
1672795200000|2023-01-04 01:20:00|10900|10884|10898.7|10882.7|10900.2|10884.2|10895.4|10879.4|0
1672795500000|2023-01-04 01:25:00|10898.5|10882.5|10899.8|10883.8|10900.4|10884.4|10895.9|10879.9|0
1672795800000|2023-01-04 01:30:00|10899.5|10883.5|10900|10884|10900.4|10884.4|10896.7|10880.7|0
1672796100000|2023-01-04 01:35:00|10900.3|10884.3|10902.7|10886.7|10907.7|10891.7|10899.3|10883.3|0
1672796400000|2023-01-04 01:40:00|10903.2|10887.2|10906.8|10890.8|10911.9|10895.9|10902.9|10886.9|0
1672796700000|2023-01-04 01:45:00|10906.9|10890.9|10906.8|10890.8|10908.7|10892.7|10904.8|10888.8|0
1672797000000|2023-01-04 01:50:00|10906.4|10890.4|10906.8|10890.8|10907.7|10891.7|10905.3|10889.3|0
1672797300000|2023-01-04 01:55:00|10906.7|10890.7|10904.5|10888.5|10908.8|10892.8|10904.5|10888.5|0
1672797600000|2023-01-04 02:00:00|10905|10889|10905.4|10889.4|10908.7|10892.7|10905|10889|0
1672797900000|2023-01-04 02:05:00|10905.3|10889.3|10907.8|10891.8|10908|10892|10904.5|10888.5|0
1672798200000|2023-01-04 02:10:00|10907.7|10891.7|10909.5|10893.5|10910|10894|10906.3|10890.3|0
1672798500000|2023-01-04 02:15:00|10909.7|10893.7|10907.2|10891.2|10910.5|10894.5|10907|10891|0
1672798800000|2023-01-04 02:20:00|10907.3|10891.3|10901.3|10885.3|10907.3|10891.3|10901.3|10885.3|0
1672799100000|2023-01-04 02:25:00|10901.4|10885.4|10900.4|10884.4|10903|10887|10898.8|10882.8|0
1672799400000|2023-01-04 02:30:00|10900.7|10884.7|10900.8|10884.8|10904|10888|10897.9|10881.9|0
1672799700000|2023-01-04 02:35:00|10901|10885|10895.7|10879.7|10902.8|10886.8|10895.7|10879.7|0
1672800000000|2023-01-04 02:40:00|10895.8|10879.8|10893.8|10877.8|10896.4|10880.4|10893.7|10877.7|0
1672800300000|2023-01-04 02:45:00|10893.7|10877.7|10895|10879|10896.7|10880.7|10893.7|10877.7|0
1672800600000|2023-01-04 02:50:00|10895.2|10879.2|10891.2|10875.2|10895.8|10879.8|10890.9|10874.9|0
1672800900000|2023-01-04 02:55:00|10891.4|10875.4|10885|10869|10892.8|10876.8|10884.3|10868.3|0
1672801200000|2023-01-04 03:00:00|10884.8|10868.8|10892.8|10876.8|10892.8|10876.8|10884|10868|0
1672801500000|2023-01-04 03:05:00|10893.3|10877.3|10900|10884|10901|10885|10892.7|10876.7|0
1672801800000|2023-01-04 03:10:00|10899.9|10883.9|10894.8|10878.8|10900.9|10884.9|10894.8|10878.8|0
1672802100000|2023-01-04 03:15:00|10894.7|10878.7|10900.3|10884.3|10900.3|10884.3|10894.7|10878.7|0
1672802400000|2023-01-04 03:20:00|10900.2|10884.2|10899.7|10883.7|10901.4|10885.4|10898.9|10882.9|0
1672802700000|2023-01-04 03:25:00|10899.5|10883.5|10896|10880|10900.4|10884.4|10895.8|10879.8|0
1672803000000|2023-01-04 03:30:00|10895.9|10879.9|10896.2|10880.2|10896.9|10880.9|10893.9|10877.9|0
1672803300000|2023-01-04 03:35:00|10896.3|10880.3|10887.8|10871.8|10896.3|10880.3|10885.2|10869.2|0
1672803600000|2023-01-04 03:40:00|10887.7|10871.7|10889.3|10873.3|10890.2|10874.2|10885|10869|0
1672803900000|2023-01-04 03:45:00|10889.4|10873.4|10881.2|10865.2|10889.4|10873.4|10879.9|10863.9|0
1672804200000|2023-01-04 03:50:00|10881.7|10865.7|10886.3|10870.3|10887|10871|10880.8|10864.8|0
1672804500000|2023-01-04 03:55:00|10886.2|10870.2|10892.5|10876.5|10894.5|10878.5|10886.2|10870.2|0
1672804800000|2023-01-04 04:00:00|10892.7|10876.7|10897.4|10881.4|10897.7|10881.7|10890.5|10874.5|0
1672805100000|2023-01-04 04:05:00|10897.5|10881.5|10896.3|10880.3|10897.8|10881.8|10893.8|10877.8|0
1672805400000|2023-01-04 04:10:00|10896.2|10880.2|10898|10882|10898|10882|10894.2|10878.2|0
1672805700000|2023-01-04 04:15:00|10897.9|10881.9|10898.8|10882.8|10900.5|10884.5|10897.3|10881.3|0
1672806000000|2023-01-04 04:20:00|10898.7|10882.7|10897.3|10881.3|10901|10885|10895.9|10879.9|0
1672806300000|2023-01-04 04:25:00|10897.4|10881.4|10893.5|10877.5|10900|10884|10892.9|10876.9|0
1672806600000|2023-01-04 04:30:00|10893.3|10877.3|10902.9|10886.9|10903.5|10887.5|10893.2|10877.2|0
1672806900000|2023-01-04 04:35:00|10903|10887|10900.9|10884.9|10903.2|10887.2|10900.5|10884.5|0
1672807200000|2023-01-04 04:40:00|10900.8|10884.8|10901.5|10885.5|10901.8|10885.8|10899.5|10883.5|0
1672807500000|2023-01-04 04:45:00|10901.7|10885.7|10905.5|10889.5|10905.7|10889.7|10901.4|10885.4|0
1672807800000|2023-01-04 04:50:00|10905.4|10889.4|10906.4|10890.4|10906.7|10890.7|10903.9|10887.9|0
1672808100000|2023-01-04 04:55:00|10905.9|10889.9|10910.3|10894.3|10910.5|10894.5|10904.9|10888.9|0
1672808400000|2023-01-04 05:00:00|10911|10895|10911.8|10895.8|10914.3|10898.3|10909.4|10893.4|0
1672808700000|2023-01-04 05:05:00|10911.5|10895.5|10912.2|10896.2|10912.5|10896.5|10908.3|10892.3|0
1672809000000|2023-01-04 05:10:00|10911.9|10895.9|10908|10892|10912|10896|10906.2|10890.2|0
1672809300000|2023-01-04 05:15:00|10908.2|10892.2|10906.2|10890.2|10909.8|10893.8|10906|10890|0
1672809600000|2023-01-04 05:20:00|10906.3|10890.3|10903.7|10887.7|10907.2|10891.2|10903.3|10887.3|0
1672809900000|2023-01-04 05:25:00|10903.5|10887.5|10899.8|10883.8|10903.5|10887.5|10899.5|10883.5|0
1672810200000|2023-01-04 05:30:00|10900.3|10884.3|10901.2|10885.2|10902.5|10886.5|10898.7|10882.7|0
1672810500000|2023-01-04 05:35:00|10901|10885|10901|10885|10903.5|10887.5|10900.3|10884.3|0
1672810800000|2023-01-04 05:40:00|10901.3|10885.3|10897.2|10881.2|10902.3|10886.3|10896.2|10880.2|0
1672811100000|2023-01-04 05:45:00|10897.3|10881.3|10903.9|10887.9|10904|10888|10896.8|10880.8|0
1672811400000|2023-01-04 05:50:00|10903.4|10887.4|10906.8|10890.8|10907.7|10891.7|10902|10886|0
1672811700000|2023-01-04 05:55:00|10906.9|10890.9|10904.7|10888.7|10907.3|10891.3|10904|10888|0
1672812000000|2023-01-04 06:00:00|10904.2|10888.2|10902.4|10886.4|10906.4|10890.4|10901.3|10885.3|0
1672812300000|2023-01-04 06:05:00|10902.3|10886.3|10909.2|10893.2|10909.7|10893.7|10899.7|10883.7|0
1672812600000|2023-01-04 06:10:00|10908.7|10892.7|10906.2|10890.2|10909.9|10893.9|10905.5|10889.5|0
1672812900000|2023-01-04 06:15:00|10906.3|10890.3|10905.7|10889.7|10908.3|10892.3|10904.7|10888.7|0
1672813200000|2023-01-04 06:20:00|10905.5|10889.5|10906.3|10890.3|10909.2|10893.2|10904.5|10888.5|0
1672813500000|2023-01-04 06:25:00|10906.8|10890.8|10905|10889|10906.9|10890.9|10904.3|10888.3|0
1672813800000|2023-01-04 06:30:00|10905.5|10889.5|10905|10889|10905.9|10889.9|10901.8|10885.8|0
1672814100000|2023-01-04 06:35:00|10904.8|10888.8|10898.9|10882.9|10905.8|10889.8|10898.9|10882.9|0
1672814400000|2023-01-04 06:40:00|10899.3|10883.3|10897.5|10881.5|10899.3|10883.3|10892.3|10876.3|0
1672814700000|2023-01-04 06:45:00|10897.7|10881.7|10898|10882|10899.9|10883.9|10897.7|10881.7|0
1672815000000|2023-01-04 06:50:00|10897.9|10881.9|10906.8|10890.8|10907.7|10891.7|10897.7|10881.7|0
1672815300000|2023-01-04 06:55:00|10906.5|10890.5|10909.5|10893.5|10910.5|10894.5|10905.9|10889.9|0
1672815600000|2023-01-04 07:00:00|10908.2|10892.2|10910|10894|10911.7|10895.7|10907.7|10891.7|0
1672815900000|2023-01-04 07:05:00|10910.8|10894.8|10908.3|10892.3|10912.4|10896.4|10907|10891|0
1672816200000|2023-01-04 07:10:00|10908.8|10892.8|10908.3|10892.3|10911|10895|10907.9|10891.9|0
1672816500000|2023-01-04 07:15:00|10908.4|10892.4|10909.8|10893.8|10911.7|10895.7|10908.2|10892.2|0
1672816800000|2023-01-04 07:20:00|10909.7|10893.7|10905.8|10889.8|10910.9|10894.9|10905.4|10889.4|0
1672817100000|2023-01-04 07:25:00|10905.7|10889.7|10909.9|10893.9|10910.9|10894.9|10904.8|10888.8|0
1672817400000|2023-01-04 07:30:00|10909.8|10893.8|10908.2|10892.2|10910.4|10894.4|10907.5|10891.5|0
1672817700000|2023-01-04 07:35:00|10908|10892|10909.3|10893.3|10910.7|10894.7|10903.9|10887.9|0
1672818000000|2023-01-04 07:40:00|10909.2|10893.2|10910.5|10894.5|10910.8|10894.8|10907.3|10891.3|0
1672818300000|2023-01-04 07:45:00|10913.3|10897.3|10923|10907|10923.4|10907.4|10912.3|10896.3|0
1672818600000|2023-01-04 07:50:00|10922.3|10906.3|10918.8|10902.8|10924|10908|10915.7|10899.7|0
1672818900000|2023-01-04 07:55:00|10918.7|10902.7|10924.9|10908.9|10928.4|10912.4|10918.2|10902.2|0
1672819200000|2023-01-04 08:00:00|10924.3|10908.3|10931.8|10915.8|10932.8|10916.8|10921.5|10905.5|0
1672819500000|2023-01-04 08:05:00|10932.8|10916.8|10934.9|10918.9|10934.9|10918.9|10927.3|10911.3|0
1672819800000|2023-01-04 08:10:00|10934.8|10918.8|10947|10931|10947|10931|10934.3|10918.3|0
1672820100000|2023-01-04 08:15:00|10946.5|10930.5|10949.4|10933.4|10949.4|10933.4|10940.3|10924.3|0
1672820400000|2023-01-04 08:20:00|10949.3|10933.3|10974|10958|10974.7|10958.7|10947.5|10931.5|0
1672820700000|2023-01-04 08:25:00|10973.5|10957.5|10972.5|10956.5|10975.4|10959.4|10968|10952|0
1672821000000|2023-01-04 08:30:00|10972.2|10956.2|10967.2|10951.2|10977.8|10961.8|10966.5|10950.5|0
1672821300000|2023-01-04 08:35:00|10967.5|10951.5|10965.5|10949.5|10971.5|10955.5|10961.8|10945.8|0
1672821600000|2023-01-04 08:40:00|10965.4|10949.4|10964.3|10948.3|10969.9|10953.9|10962|10946|0
1672821900000|2023-01-04 08:45:00|10964|10948|10959|10943|10968.3|10952.3|10958.9|10942.9|0
1672822200000|2023-01-04 08:50:00|10957.9|10941.9|10954.2|10938.2|10958.9|10942.9|10949.9|10933.9|0
1672822500000|2023-01-04 08:55:00|10954.3|10938.3|10946.8|10930.8|10958|10942|10945.9|10929.9|0
1672822800000|2023-01-04 09:00:00|10946.5|10930.5|10939.3|10923.3|10950.4|10934.4|10932.9|10916.9|0
1672823100000|2023-01-04 09:05:00|10941|10925|10930.9|10914.9|10944.8|10928.8|10930.5|10914.5|0
1672823400000|2023-01-04 09:10:00|10930.7|10914.7|10937.7|10921.7|10940.7|10924.7|10926|10910|0
1672823700000|2023-01-04 09:15:00|10936.9|10920.9|10940.3|10924.3|10941.3|10925.3|10932.8|10916.8|0
1672824000000|2023-01-04 09:20:00|10939.8|10923.8|10936.2|10920.2|10942.5|10926.5|10935.2|10919.2|0
1672824300000|2023-01-04 09:25:00|10936.3|10920.3|10929|10913|10938.5|10922.5|10927.2|10911.2|0
1672824600000|2023-01-04 09:30:00|10928.9|10912.9|10931.8|10915.8|10937.5|10921.5|10921.7|10905.7|0
1672824900000|2023-01-04 09:35:00|10932.3|10916.3|10934.4|10918.4|10936.3|10920.3|10929.4|10913.4|0
1672825200000|2023-01-04 09:40:00|10933.7|10917.7|10933.8|10917.8|10938.9|10922.9|10926.9|10910.9|0
1672825500000|2023-01-04 09:45:00|10933.7|10917.7|10938.8|10922.8|10941.5|10925.5|10927.3|10911.3|0
1672825800000|2023-01-04 09:50:00|10939|10923|10931.2|10915.2|10941.4|10925.4|10929.3|10913.3|0
1672826100000|2023-01-04 09:55:00|10931.4|10915.4|10930|10914|10934.3|10918.3|10928.2|10912.2|0
1672826400000|2023-01-04 10:00:00|10930.7|10914.7|10937.8|10921.8|10940|10924|10930.2|10914.2|0
1672826700000|2023-01-04 10:05:00|10938.7|10922.7|10944.9|10928.9|10949.7|10933.7|10938|10922|0
1672827000000|2023-01-04 10:10:00|10944.8|10928.8|10946.8|10930.8|10951.3|10935.3|10944.8|10928.8|0
1672827300000|2023-01-04 10:15:00|10946.5|10930.5|10939.4|10923.4|10948.7|10932.7|10936.7|10920.7|0
1672827600000|2023-01-04 10:20:00|10940.2|10924.2|10945|10929|10948.4|10932.4|10937.3|10921.3|0
1672827900000|2023-01-04 10:25:00|10944.7|10928.7|10940.9|10924.9|10946.7|10930.7|10939.5|10923.5|0
1672828200000|2023-01-04 10:30:00|10941.5|10925.5|10941.2|10925.2|10947|10931|10940.8|10924.8|0
1672828500000|2023-01-04 10:35:00|10940.9|10924.9|10917.5|10901.5|10941|10925|10916.8|10900.8|0
1672828800000|2023-01-04 10:40:00|10915.9|10899.9|10906.7|10890.7|10919.5|10903.5|10899.8|10883.8|0
1672829100000|2023-01-04 10:45:00|10905|10889|10919|10903|10920.8|10904.8|10904.8|10888.8|0
1672829400000|2023-01-04 10:50:00|10918.7|10902.7|10919.7|10903.7|10922|10906|10915.2|10899.2|0
1672829700000|2023-01-04 10:55:00|10919.8|10903.8|10922|10906|10923.2|10907.2|10917.2|10901.2|0
1672830000000|2023-01-04 11:00:00|10921.9|10905.9|10932.8|10916.8|10932.9|10916.9|10920.3|10904.3|0
1672830300000|2023-01-04 11:05:00|10932.5|10916.5|10936|10920|10939.4|10923.4|10927.4|10911.4|0
1672830600000|2023-01-04 11:10:00|10936.7|10920.7|10944.4|10928.4|10946.8|10930.8|10932.8|10916.8|0
1672830900000|2023-01-04 11:15:00|10944|10928|10938.4|10922.4|10947|10931|10936.5|10920.5|0
1672831200000|2023-01-04 11:20:00|10938.3|10922.3|10943.8|10927.8|10946|10930|10938|10922|0
1672831500000|2023-01-04 11:25:00|10943.5|10927.5|10938.7|10922.7|10945.8|10929.8|10934.3|10918.3|0
1672831800000|2023-01-04 11:30:00|10938.5|10922.5|10939.2|10923.2|10945|10929|10933.4|10917.4|0
1672832100000|2023-01-04 11:35:00|10939|10923|10951.3|10935.3|10953|10937|10939|10923|0
1672832400000|2023-01-04 11:40:00|10951.8|10935.8|10950.2|10934.2|10954|10938|10944.3|10928.3|0
1672832700000|2023-01-04 11:45:00|10950|10934|10948.4|10932.4|10950|10934|10945.3|10929.3|0
1672833000000|2023-01-04 11:50:00|10948.3|10932.3|10951.4|10935.4|10952.9|10936.9|10948.3|10932.3|0
1672833300000|2023-01-04 11:55:00|10951|10935|10937.5|10921.5|10955|10939|10936.5|10920.5|0
1672833600000|2023-01-04 12:00:00|10936.8|10920.8|10929.8|10913.8|10938.8|10922.8|10926.3|10910.3|0
1672833900000|2023-01-04 12:05:00|10929.3|10913.3|10917.7|10901.7|10930.8|10914.8|10916.9|10900.9|0
1672834200000|2023-01-04 12:10:00|10918.5|10902.5|10931.7|10915.7|10933.5|10917.5|10917.9|10901.9|0
1672834500000|2023-01-04 12:15:00|10931.8|10915.8|10926.4|10910.4|10935.2|10919.2|10924.9|10908.9|0
1672834800000|2023-01-04 12:20:00|10926.5|10910.5|10919.3|10903.3|10929.7|10913.7|10918.3|10902.3|0
1672835100000|2023-01-04 12:25:00|10918.9|10902.9|10923.5|10907.5|10930.8|10914.8|10918.8|10902.8|0
1672835400000|2023-01-04 12:30:00|10922.8|10906.8|10929.4|10913.4|10934.5|10918.5|10922.8|10906.8|0
1672835700000|2023-01-04 12:35:00|10929.3|10913.3|10925|10909|10930.7|10914.7|10923.5|10907.5|0
1672836000000|2023-01-04 12:40:00|10925.2|10909.2|10925.4|10909.4|10926.3|10910.3|10918|10902|0
1672836300000|2023-01-04 12:45:00|10925.2|10909.2|10905.4|10889.4|10926.9|10910.9|10904.3|10888.3|0
1672836600000|2023-01-04 12:50:00|10905.3|10889.3|10914.2|10898.2|10915|10899|10900|10884|0
1672836900000|2023-01-04 12:55:00|10914.4|10898.4|10918|10902|10920.8|10904.8|10907.5|10891.5|0
1672837200000|2023-01-04 13:00:00|10919.5|10903.5|10931.9|10915.9|10933.5|10917.5|10914.3|10898.3|0
1672837500000|2023-01-04 13:05:00|10932|10916|10937.7|10921.7|10939|10923|10926.7|10910.7|0
1672837800000|2023-01-04 13:10:00|10937.5|10921.5|10938.2|10922.2|10944|10928|10936.9|10920.9|0
1672838100000|2023-01-04 13:15:00|10937.9|10921.9|10953.2|10937.2|10953.2|10937.2|10936.3|10920.3|0
1672838400000|2023-01-04 13:20:00|10953|10937|10972.8|10956.8|10974.5|10958.5|10948.8|10932.8|0
1672838700000|2023-01-04 13:25:00|10972.7|10956.7|10959.4|10943.4|10973.8|10957.8|10957.5|10941.5|0
1672839000000|2023-01-04 13:30:00|10960.8|10944.8|10957.3|10941.3|10968.2|10952.2|10956.2|10940.2|0
1672839300000|2023-01-04 13:35:00|10957.5|10941.5|10957.5|10941.5|10960.2|10944.2|10947.2|10931.2|0
1672839600000|2023-01-04 13:40:00|10957.3|10941.3|10962.9|10946.9|10964.9|10948.9|10950.8|10934.8|0
1672839900000|2023-01-04 13:45:00|10963.9|10947.9|10957.7|10941.7|10966.9|10950.9|10955.4|10939.4|0
1672840200000|2023-01-04 13:50:00|10957.9|10941.9|10949.9|10933.9|10958.9|10942.9|10949.8|10933.8|0
1672840500000|2023-01-04 13:55:00|10950.2|10934.2|10951.4|10935.4|10952.7|10936.7|10940.9|10924.9|0
1672840800000|2023-01-04 14:00:00|10951.2|10935.2|10936.8|10920.8|10954.2|10938.2|10931.7|10915.7|0
1672841100000|2023-01-04 14:05:00|10936.9|10920.9|10942.4|10926.4|10946.9|10930.9|10934.2|10918.2|0
1672841400000|2023-01-04 14:10:00|10942.8|10926.8|10940.2|10924.2|10948.9|10932.9|10937.4|10921.4|0
1672841700000|2023-01-04 14:15:00|10939.3|10923.3|10939.4|10923.4|10943.3|10927.3|10932.7|10916.7|0
1672842000000|2023-01-04 14:20:00|10938.3|10922.3|10938.8|10922.8|10944.3|10928.3|10934.4|10918.4|0
1672842300000|2023-01-04 14:25:00|10939.8|10923.8|10960.3|10944.3|10963|10947|10939|10923|0
1672842600000|2023-01-04 14:30:00|10962.2|10946.2|10908.5|10892.5|10967.2|10951.2|10888.9|10872.9|0
1672842900000|2023-01-04 14:35:00|10914.2|10898.2|10930.7|10914.7|10953|10937|10914.2|10898.2|0
1672843200000|2023-01-04 14:40:00|10935.2|10919.2|10896.9|10880.9|10971.7|10955.7|10891.8|10875.8|0
1672843500000|2023-01-04 14:45:00|10898.9|10882.9|10911.4|10895.4|10915|10899|10883.2|10867.2|0
1672843800000|2023-01-04 14:50:00|10910.5|10894.5|10907.9|10891.9|10938.2|10922.2|10904.8|10888.8|0
1672844100000|2023-01-04 14:55:00|10908.2|10892.2|10908.9|10892.9|10921.9|10905.9|10891.4|10875.4|0
1672844400000|2023-01-04 15:00:00|10909|10893|10842.4|10826.4|10942.9|10926.9|10834.4|10818.4|0
1672844700000|2023-01-04 15:05:00|10845.5|10829.5|10823.9|10807.9|10858.4|10842.4|10810.4|10794.4|0
1672845000000|2023-01-04 15:10:00|10823.7|10807.7|10822.6|10806.6|10826.7|10810.7|10791.8|10775.8|0
1672845300000|2023-01-04 15:15:00|10821.6|10805.6|10836.3|10820.3|10844.1|10828.1|10816.6|10800.6|0
1672845600000|2023-01-04 15:20:00|10836.6|10820.6|10827.3|10811.3|10849.1|10833.1|10809.1|10793.1|0
1672845900000|2023-01-04 15:25:00|10826.3|10810.3|10837.4|10821.4|10837.4|10821.4|10801.8|10785.8|0
1672846200000|2023-01-04 15:30:00|10837.6|10821.6|10827.8|10811.8|10838.6|10822.6|10800.3|10784.3|0
1672846500000|2023-01-04 15:35:00|10827.1|10811.1|10828.3|10812.3|10848.6|10832.6|10822.6|10806.6|0
1672846800000|2023-01-04 15:40:00|10828.1|10812.1|10865.1|10849.1|10867.8|10851.8|10818.2|10802.2|0
1672847100000|2023-01-04 15:45:00|10864.3|10848.3|10887.6|10871.6|10891.2|10875.2|10864.3|10848.3|0
1672847400000|2023-01-04 15:50:00|10888.1|10872.1|10882.3|10866.3|10891.1|10875.1|10876.1|10860.1|0
1672847700000|2023-01-04 15:55:00|10883.8|10867.8|10887.1|10871.1|10888.1|10872.1|10874.6|10858.6|0
1672848000000|2023-01-04 16:00:00|10888.2|10872.2|10870.6|10854.6|10894.1|10878.1|10869.4|10853.4|0
1672848300000|2023-01-04 16:05:00|10869.6|10853.6|10880.8|10864.8|10886.9|10870.9|10865.7|10849.7|0
1672848600000|2023-01-04 16:10:00|10881.6|10865.6|10902.9|10886.9|10903.8|10887.8|10880.1|10864.1|0
1672848900000|2023-01-04 16:15:00|10904.6|10888.6|10901.9|10885.9|10907.4|10891.4|10893.9|10877.9|0
1672849200000|2023-01-04 16:20:00|10902.2|10886.2|10898.6|10882.6|10907.1|10891.1|10895.9|10879.9|0
1672849500000|2023-01-04 16:25:00|10898.3|10882.3|10917.2|10901.2|10920.6|10904.6|10895.2|10879.2|0
1672849800000|2023-01-04 16:30:00|10916.6|10900.6|10959.3|10943.3|10964.6|10948.6|10916.6|10900.6|0
1672850100000|2023-01-04 16:35:00|10960.2|10944.2|10982.2|10966.2|10984.7|10968.7|10960.2|10944.2|0
1672850400000|2023-01-04 16:40:00|10981.2|10965.2|10984.8|10968.8|10990.6|10974.6|10981.2|10965.2|0
1672850700000|2023-01-04 16:45:00|10984.3|10968.3|10979.3|10963.3|10986.3|10970.3|10972.9|10956.9|0
1672851000000|2023-01-04 16:50:00|10980.3|10964.3|10979.8|10963.8|10985.3|10969.3|10970.3|10954.3|0
1672851300000|2023-01-04 16:55:00|10980.6|10964.6|10970.1|10954.1|10990.6|10974.6|10969.7|10953.7|0
1672851600000|2023-01-04 17:00:00|10970.8|10954.8|10967.6|10951.6|10975.6|10959.6|10960.7|10944.7|0
1672851900000|2023-01-04 17:05:00|10968.3|10952.3|10961.8|10945.8|10968.3|10952.3|10953.7|10937.7|0
1672852200000|2023-01-04 17:10:00|10961.9|10945.9|10961.6|10945.6|10967.1|10951.1|10956.3|10940.3|0
1672852500000|2023-01-04 17:15:00|10962.6|10946.6|10972.2|10956.2|10973.7|10957.7|10960.1|10944.1|0
1672852800000|2023-01-04 17:20:00|10972.1|10956.1|10981.3|10965.3|10981.8|10965.8|10966.1|10950.1|0
1672853100000|2023-01-04 17:25:00|10981.6|10965.6|10964.9|10948.9|10982.3|10966.3|10962.8|10946.8|0
1672853400000|2023-01-04 17:30:00|10964.8|10948.8|10973.9|10957.9|10981.1|10965.1|10963.4|10947.4|0
1672853700000|2023-01-04 17:35:00|10973.4|10957.4|10981.3|10965.3|10982.4|10966.4|10967.3|10951.3|0
1672854000000|2023-01-04 17:40:00|10981.9|10965.9|10979.8|10963.8|10983.1|10967.1|10975.2|10959.2|0
1672854300000|2023-01-04 17:45:00|10980.1|10964.1|10973.3|10957.3|10982.9|10966.9|10968.1|10952.1|0
1672854600000|2023-01-04 17:50:00|10974.3|10958.3|10961.4|10945.4|10976.7|10960.7|10957.2|10941.2|0
1672854900000|2023-01-04 17:55:00|10960.9|10944.9|10927.7|10911.7|10960.9|10944.9|10927.7|10911.7|0
1672855200000|2023-01-04 18:00:00|10927.2|10911.2|10918.7|10902.7|10928.2|10912.2|10900.9|10884.9|0
1672855500000|2023-01-04 18:05:00|10917.7|10901.7|10922.3|10906.3|10923.3|10907.3|10912.6|10896.6|0
1672855800000|2023-01-04 18:10:00|10921.2|10905.2|10931.9|10915.9|10933.1|10917.1|10920.3|10904.3|0
1672856100000|2023-01-04 18:15:00|10931.1|10915.1|10951.3|10935.3|10953.3|10937.3|10929.8|10913.8|0
1672856400000|2023-01-04 18:20:00|10951.4|10935.4|10952.9|10936.9|10956.6|10940.6|10947.6|10931.6|0
1672856700000|2023-01-04 18:25:00|10953.1|10937.1|10948.7|10932.7|10956.8|10940.8|10947.8|10931.8|0
1672857000000|2023-01-04 18:30:00|10949.1|10933.1|10957.3|10941.3|10958.1|10942.1|10948.3|10932.3|0
1672857300000|2023-01-04 18:35:00|10956.3|10940.3|10964.2|10948.2|10969.3|10953.3|10954.2|10938.2|0
1672857600000|2023-01-04 18:40:00|10964.1|10948.1|10962.7|10946.7|10966.7|10950.7|10955.3|10939.3|0
1672857900000|2023-01-04 18:45:00|10962.8|10946.8|10954.8|10938.8|10964.2|10948.2|10943.4|10927.4|0
1672858200000|2023-01-04 18:50:00|10954.3|10938.3|10957.6|10941.6|10959.4|10943.4|10953.6|10937.6|0
1672858500000|2023-01-04 18:55:00|10956.9|10940.9|10940.1|10924.1|10957.3|10941.3|10935.4|10919.4|0
1672858800000|2023-01-04 19:00:00|10942.4|10926.4|10903.7|10887.7|10986.9|10970.9|10866.3|10850.3|0
1672859100000|2023-01-04 19:05:00|10905.9|10889.9|10886.9|10870.9|10943.3|10927.3|10882.1|10866.1|0
1672859400000|2023-01-04 19:10:00|10890.1|10874.1|10908.1|10892.1|10910.3|10894.3|10875.3|10859.3|0
1672859700000|2023-01-04 19:15:00|10907.8|10891.8|10940.8|10924.8|10951.6|10935.6|10907.8|10891.8|0
1672860000000|2023-01-04 19:20:00|10942.1|10926.1|10899.1|10883.1|10944.6|10928.6|10889.1|10873.1|0
1672860300000|2023-01-04 19:25:00|10900.6|10884.6|10837.3|10821.3|10901.1|10885.1|10830.6|10814.6|0
1672860600000|2023-01-04 19:30:00|10830.7|10814.7|10854.2|10838.2|10858.8|10842.8|10827.1|10811.1|0
1672860900000|2023-01-04 19:35:00|10853.8|10837.8|10856.8|10840.8|10866.1|10850.1|10848.3|10832.3|0
1672861200000|2023-01-04 19:40:00|10854.3|10838.3|10867.3|10851.3|10887.3|10871.3|10846.6|10830.6|0
1672861500000|2023-01-04 19:45:00|10867.7|10851.7|10872.8|10856.8|10887.3|10871.3|10861.1|10845.1|0
1672861800000|2023-01-04 19:50:00|10871.6|10855.6|10880.3|10864.3|10892.6|10876.6|10859.2|10843.2|0
1672862100000|2023-01-04 19:55:00|10879.8|10863.8|10917.8|10901.8|10919.3|10903.3|10878.8|10862.8|0
1672862400000|2023-01-04 20:00:00|10919.6|10903.6|10935.8|10919.8|10944.6|10928.6|10914.6|10898.6|0
1672862700000|2023-01-04 20:05:00|10936.6|10920.6|10918.8|10902.8|10936.6|10920.6|10905.6|10889.6|0
1672863000000|2023-01-04 20:10:00|10918.6|10902.6|10912.3|10896.3|10923.6|10907.6|10900.9|10884.9|0
1672863300000|2023-01-04 20:15:00|10915.2|10899.2|10910.7|10894.7|10926.6|10910.6|10907.3|10891.3|0
1672863600000|2023-01-04 20:20:00|10912.6|10896.6|10892.3|10876.3|10919.3|10903.3|10883.6|10867.6|0
1672863900000|2023-01-04 20:25:00|10893.1|10877.1|10882.6|10866.6|10906.4|10890.4|10881.6|10865.6|0
1672864200000|2023-01-04 20:30:00|10880.7|10864.7|10870.9|10854.9|10884.3|10868.3|10866.8|10850.8|0
1672864500000|2023-01-04 20:35:00|10871.9|10855.9|10850.3|10834.3|10871.9|10855.9|10840.8|10824.8|0
1672864800000|2023-01-04 20:40:00|10846.9|10830.9|10839.9|10823.9|10849.6|10833.6|10833.2|10817.2|0
1672865100000|2023-01-04 20:45:00|10839.2|10823.2|10861.3|10845.3|10861.6|10845.6|10834.2|10818.2|0
1672865400000|2023-01-04 20:50:00|10868.3|10852.3|10881.2|10865.2|10882.6|10866.6|10860.8|10844.8|0
1672865700000|2023-01-04 20:55:00|10890.3|10874.3|10922.6|10906.6|10928.4|10912.4|10888.1|10872.1|0
1672866000000|2023-01-04 21:00:00|10921.2|10905.2|10923.2|10907.2|10928|10912|10910.4|10894.4|0
1672866300000|2023-01-04 21:05:00|10923|10907|10921.1|10905.1|10929.6|10913.6|10920.2|10904.2|0
1672866600000|2023-01-04 21:10:00|10920.4|10904.4|10913.6|10897.6|10922.6|10906.6|10913.5|10897.5|0
1672866900000|2023-01-04 21:15:00|10914|10898|10917.5|10901.5|10918.7|10902.7|10913.2|10897.2|0
1672867200000|2023-01-04 21:20:00|10917.4|10901.4|10912.9|10896.9|10918|10902|10912.9|10896.9|0
1672867500000|2023-01-04 21:25:00|10913|10897|10906.2|10890.2|10913.4|10897.4|10904.7|10888.7|0
1672867800000|2023-01-04 21:30:00|10905.4|10889.4|10901.5|10885.5|10908|10892|10901.4|10885.4|0
1672868100000|2023-01-04 21:35:00|10901.4|10885.4|10900.2|10884.2|10901.7|10885.7|10898.2|10882.2|0
1672868400000|2023-01-04 21:40:00|10899.6|10883.6|10902|10886|10902.7|10886.7|10899.1|10883.1|0
1672868700000|2023-01-04 21:45:00|10902.2|10886.2|10903.2|10887.2|10903.6|10887.6|10901.2|10885.2|0
1672869000000|2023-01-04 21:50:00|10902.9|10886.9|10903.5|10887.5|10904.2|10888.2|10901.9|10885.9|0
1672869300000|2023-01-04 21:55:00|10903.4|10887.4|10907.5|10891.5|10909.2|10893.2|10903.2|10887.2|0
1672869600000|2023-01-04 22:00:00|10906.6|10890.6|10906.8|10890.8|10907.4|10891.4|10904.7|10888.7|0
1672869900000|2023-01-04 22:05:00|10906.2|10890.2|10909.2|10893.2|10909.7|10893.7|10905.8|10889.8|0
1672870200000|2023-01-04 22:10:00|10909.3|10893.3|10914.2|10898.2|10914.8|10898.8|10908.9|10892.9|0
1672870500000|2023-01-04 22:15:00|10913.8|10897.8|10918.3|10902.3|10919.5|10903.5|10912.7|10896.7|0
1672870800000|2023-01-04 22:20:00|10917.8|10901.8|10919.3|10903.3|10920.8|10904.8|10916.7|10900.7|0
1672871100000|2023-01-04 22:25:00|10918.7|10902.7|10922.1|10906.1|10922.1|10906.1|10918.5|10902.5|0
1672871400000|2023-01-04 22:30:00|10922|10906|10919.4|10903.4|10922.9|10906.9|10919.4|10903.4|0
1672871700000|2023-01-04 22:35:00|10919.3|10903.3|10919|10903|10919.9|10903.9|10917.9|10901.9|0
1672872000000|2023-01-04 22:40:00|10918.9|10902.9|10918.8|10902.8|10919|10903|10918.8|10902.8|0
1672872300000|2023-01-04 22:45:00|10918.7|10902.7|10919.8|10903.8|10920.8|10904.8|10918.7|10902.7|0
1672872600000|2023-01-04 22:50:00|10920.7|10904.7|10920.1|10904.1|10921.1|10905.1|10919.6|10903.6|0
1672872900000|2023-01-04 22:55:00|10919.7|10903.7|10915.3|10899.3|10919.7|10903.7|10915.3|10899.3|0
1672873200000|2023-01-04 23:00:00|10918|10902|10913|10897|10922.7|10906.7|10912.2|10896.2|0
1672873500000|2023-01-04 23:05:00|10912.7|10896.7|10919|10903|10919|10903|10912.1|10896.1|0
1672873800000|2023-01-04 23:10:00|10918.7|10902.7|10913.9|10897.9|10918.7|10902.7|10911.4|10895.4|0
1672874100000|2023-01-04 23:15:00|10914|10898|10919.1|10903.1|10919.9|10903.9|10913.7|10897.7|0
1672874400000|2023-01-04 23:20:00|10919.2|10903.2|10919.5|10903.5|10920.2|10904.2|10912.6|10896.6|0
1672874700000|2023-01-04 23:25:00|10919.7|10903.7|10922.2|10906.2|10922.4|10906.4|10918.2|10902.2|0
1672875000000|2023-01-04 23:30:00|10922.6|10906.6|10925.7|10909.7|10927.4|10911.4|10922|10906|0
1672875300000|2023-01-04 23:35:00|10926.1|10910.1|10929.9|10913.9|10929.9|10913.9|10923.9|10907.9|0
1672875600000|2023-01-04 23:40:00|10929.7|10913.7|10927.9|10911.9|10929.7|10913.7|10927.4|10911.4|0
1672875900000|2023-01-04 23:45:00|10928|10912|10927.5|10911.5|10928.9|10912.9|10926|10910|0
1672876200000|2023-01-04 23:50:00|10927.9|10911.9|10927.9|10911.9|10929|10913|10926.7|10910.7|0
1672876500000|2023-01-04 23:55:00|10928|10912|10920.9|10904.9|10928.7|10912.7|10920.9|10904.9|0
1672876800000|2023-01-05 00:00:00|10921|10905|10914.9|10898.9|10921.4|10905.4|10914.1|10898.1|0
1672877100000|2023-01-05 00:05:00|10914.4|10898.4|10914.6|10898.6|10916.5|10900.5|10912.5|10896.5|0
1672877400000|2023-01-05 00:10:00|10914.5|10898.5|10914.6|10898.6|10917.7|10901.7|10911.9|10895.9|0
1672877700000|2023-01-05 00:15:00|10914.2|10898.2|10921.6|10905.6|10922.9|10906.9|10914.2|10898.2|0
1672878000000|2023-01-05 00:20:00|10922.4|10906.4|10920.4|10904.4|10923.9|10907.9|10920.4|10904.4|0
1672878300000|2023-01-05 00:25:00|10920.5|10904.5|10923.5|10907.5|10923.7|10907.7|10918.5|10902.5|0
1672878600000|2023-01-05 00:30:00|10923.9|10907.9|10917.9|10901.9|10923.9|10907.9|10917.7|10901.7|0
1672878900000|2023-01-05 00:35:00|10918|10902|10915.7|10899.7|10919.2|10903.2|10914.2|10898.2|0
1672879200000|2023-01-05 00:40:00|10915.9|10899.9|10908.5|10892.5|10918.1|10902.1|10908.5|10892.5|0
1672879500000|2023-01-05 00:45:00|10908|10892|10909.9|10893.9|10910.6|10894.6|10906.9|10890.9|0
1672879800000|2023-01-05 00:50:00|10910.1|10894.1|10912|10896|10912|10896|10907.4|10891.4|0
1672880100000|2023-01-05 00:55:00|10911.9|10895.9|10907|10891|10912.5|10896.5|10906.9|10890.9|0
1672880400000|2023-01-05 01:00:00|10906.7|10890.7|10908.7|10892.7|10910.1|10894.1|10901.4|10885.4|0
1672880700000|2023-01-05 01:05:00|10909.1|10893.1|10913.5|10897.5|10914|10898|10908.4|10892.4|0
1672881000000|2023-01-05 01:10:00|10913.4|10897.4|10916.1|10900.1|10918.6|10902.6|10912.2|10896.2|0
1672881300000|2023-01-05 01:15:00|10916|10900|10916.9|10900.9|10917.4|10901.4|10913.5|10897.5|0
1672881600000|2023-01-05 01:20:00|10916.6|10900.6|10919.5|10903.5|10920.7|10904.7|10914.9|10898.9|0
1672881900000|2023-01-05 01:25:00|10919.6|10903.6|10916.6|10900.6|10919.7|10903.7|10915.1|10899.1|0
1672882200000|2023-01-05 01:30:00|10916.4|10900.4|10915.7|10899.7|10918.7|10902.7|10911.4|10895.4|0
1672882500000|2023-01-05 01:35:00|10916.7|10900.7|10912|10896|10916.7|10900.7|10911.1|10895.1|0
1672882800000|2023-01-05 01:40:00|10911.6|10895.6|10913.5|10897.5|10916.4|10900.4|10911.4|10895.4|0
1672883100000|2023-01-05 01:45:00|10913.9|10897.9|10918.4|10902.4|10918.4|10902.4|10913.9|10897.9|0
1672883400000|2023-01-05 01:50:00|10918.2|10902.2|10912.9|10896.9|10919.2|10903.2|10912.1|10896.1|0
1672883700000|2023-01-05 01:55:00|10912.6|10896.6|10904.9|10888.9|10913.2|10897.2|10904.9|10888.9|0
1672884000000|2023-01-05 02:00:00|10905.2|10889.2|10887.5|10871.5|10906|10890|10885|10869|0
1672884300000|2023-01-05 02:05:00|10887.6|10871.6|10875.4|10859.4|10888.6|10872.6|10874.2|10858.2|0
1672884600000|2023-01-05 02:10:00|10876|10860|10870.9|10854.9|10879.6|10863.6|10870.9|10854.9|0
1672884900000|2023-01-05 02:15:00|10870.7|10854.7|10874|10858|10875.4|10859.4|10866.6|10850.6|0
1672885200000|2023-01-05 02:20:00|10874.1|10858.1|10874.2|10858.2|10874.9|10858.9|10868.5|10852.5|0
1672885500000|2023-01-05 02:25:00|10874.1|10858.1|10866.9|10850.9|10874.1|10858.1|10863.5|10847.5|0
1672885800000|2023-01-05 02:30:00|10866.2|10850.2|10869.2|10853.2|10870.4|10854.4|10859.6|10843.6|0
1672886100000|2023-01-05 02:35:00|10869.5|10853.5|10872.7|10856.7|10872.9|10856.9|10867.5|10851.5|0
1672886400000|2023-01-05 02:40:00|10872.4|10856.4|10876.4|10860.4|10878.7|10862.7|10870.1|10854.1|0
1672886700000|2023-01-05 02:45:00|10876.2|10860.2|10877.5|10861.5|10879.9|10863.9|10875.5|10859.5|0
1672887000000|2023-01-05 02:50:00|10877.6|10861.6|10880.5|10864.5|10881.1|10865.1|10877.4|10861.4|0
1672887300000|2023-01-05 02:55:00|10880.6|10864.6|10878.2|10862.2|10880.6|10864.6|10875.5|10859.5|0
1672887600000|2023-01-05 03:00:00|10878.1|10862.1|10873|10857|10879|10863|10871.6|10855.6|0
1672887900000|2023-01-05 03:05:00|10873.1|10857.1|10882.4|10866.4|10883|10867|10869.9|10853.9|0
1672888200000|2023-01-05 03:10:00|10882.1|10866.1|10883.1|10867.1|10885.2|10869.2|10880.2|10864.2|0
1672888500000|2023-01-05 03:15:00|10882.9|10866.9|10888|10872|10888.2|10872.2|10882.7|10866.7|0
1672888800000|2023-01-05 03:20:00|10887.4|10871.4|10879.1|10863.1|10887.4|10871.4|10879.1|10863.1|0
1672889100000|2023-01-05 03:25:00|10879|10863|10877.1|10861.1|10880.9|10864.9|10875.1|10859.1|0
1672889400000|2023-01-05 03:30:00|10877.2|10861.2|10879|10863|10883.2|10867.2|10877.2|10861.2|0
1672889700000|2023-01-05 03:35:00|10879.4|10863.4|10881|10865|10881.1|10865.1|10873|10857|0
1672890000000|2023-01-05 03:40:00|10880.9|10864.9|10876.4|10860.4|10881|10865|10873.9|10857.9|0
1672890300000|2023-01-05 03:45:00|10877.2|10861.2|10876.9|10860.9|10879.5|10863.5|10875.2|10859.2|0
1672890600000|2023-01-05 03:50:00|10876.5|10860.5|10874.1|10858.1|10876.6|10860.6|10869|10853|0
1672890900000|2023-01-05 03:55:00|10874|10858|10877.7|10861.7|10879.2|10863.2|10873.2|10857.2|0
1672891200000|2023-01-05 04:00:00|10878|10862|10881.9|10865.9|10886.1|10870.1|10877.6|10861.6|0
1672891500000|2023-01-05 04:05:00|10883.5|10867.5|10881.4|10865.4|10884.1|10868.1|10880.2|10864.2|0
1672891800000|2023-01-05 04:10:00|10881.2|10865.2|10884|10868|10884.4|10868.4|10881.1|10865.1|0
1672892100000|2023-01-05 04:15:00|10883.7|10867.7|10891|10875|10891.6|10875.6|10883.5|10867.5|0
1672892400000|2023-01-05 04:20:00|10890.7|10874.7|10893.2|10877.2|10895.6|10879.6|10889.6|10873.6|0
1672892700000|2023-01-05 04:25:00|10893.4|10877.4|10897.5|10881.5|10897.7|10881.7|10893|10877|0
1672893000000|2023-01-05 04:30:00|10897.4|10881.4|10906.5|10890.5|10906.9|10890.9|10897.4|10881.4|0
1672893300000|2023-01-05 04:35:00|10906.6|10890.6|10904.4|10888.4|10909.1|10893.1|10903.9|10887.9|0
1672893600000|2023-01-05 04:40:00|10904.6|10888.6|10911.7|10895.7|10912.1|10896.1|10903.6|10887.6|0
1672893900000|2023-01-05 04:45:00|10912.1|10896.1|10907.9|10891.9|10912.1|10896.1|10907.7|10891.7|0
1672894200000|2023-01-05 04:50:00|10908|10892|10906.7|10890.7|10910.4|10894.4|10905|10889|0
1672894500000|2023-01-05 04:55:00|10907.1|10891.1|10908.2|10892.2|10909.7|10893.7|10906.7|10890.7|0
1672894800000|2023-01-05 05:00:00|10907.9|10891.9|10910.2|10894.2|10910.6|10894.6|10906.9|10890.9|0
1672895100000|2023-01-05 05:05:00|10910.1|10894.1|10910.9|10894.9|10910.9|10894.9|10906.9|10890.9|0
1672895400000|2023-01-05 05:10:00|10910.4|10894.4|10914.1|10898.1|10914.7|10898.7|10909.1|10893.1|0
1672895700000|2023-01-05 05:15:00|10913.9|10897.9|10906.6|10890.6|10914.2|10898.2|10905.9|10889.9|0
1672896000000|2023-01-05 05:20:00|10906.5|10890.5|10903.4|10887.4|10906.9|10890.9|10901.2|10885.2|0
1672896300000|2023-01-05 05:25:00|10903.9|10887.9|10903.1|10887.1|10905.2|10889.2|10900.1|10884.1|0
1672896600000|2023-01-05 05:30:00|10903.2|10887.2|10905.4|10889.4|10905.6|10889.6|10901.6|10885.6|0
1672896900000|2023-01-05 05:35:00|10904.9|10888.9|10904.9|10888.9|10908.2|10892.2|10904.4|10888.4|0
1672897200000|2023-01-05 05:40:00|10905|10889|10905.6|10889.6|10909.5|10893.5|10904.9|10888.9|0
1672897500000|2023-01-05 05:45:00|10905.5|10889.5|10907|10891|10908.4|10892.4|10903|10887|0
1672897800000|2023-01-05 05:50:00|10906.2|10890.2|10902.7|10886.7|10907.4|10891.4|10902.7|10886.7|0
1672898100000|2023-01-05 05:55:00|10902.9|10886.9|10907.5|10891.5|10908|10892|10902.9|10886.9|0
1672898400000|2023-01-05 06:00:00|10908.2|10892.2|10905|10889|10909.4|10893.4|10902.1|10886.1|0
1672898700000|2023-01-05 06:05:00|10904.9|10888.9|10911.4|10895.4|10914.5|10898.5|10902|10886|0
1672899000000|2023-01-05 06:10:00|10911.6|10895.6|10916.1|10900.1|10917.4|10901.4|10907.5|10891.5|0
1672899300000|2023-01-05 06:15:00|10916.5|10900.5|10911.5|10895.5|10917.7|10901.7|10911.2|10895.2|0
1672899600000|2023-01-05 06:20:00|10911.9|10895.9|10909.6|10893.6|10912|10896|10907.9|10891.9|0
1672899900000|2023-01-05 06:25:00|10909.5|10893.5|10906.9|10890.9|10910.7|10894.7|10904.9|10888.9|0
1672900200000|2023-01-05 06:30:00|10906.7|10890.7|10904.1|10888.1|10907|10891|10903.2|10887.2|0
1672900500000|2023-01-05 06:35:00|10904|10888|10904.6|10888.6|10904.9|10888.9|10900.9|10884.9|0
1672900800000|2023-01-05 06:40:00|10904.2|10888.2|10905.1|10889.1|10907.6|10891.6|10903.9|10887.9|0
1672901100000|2023-01-05 06:45:00|10905|10889|10903.1|10887.1|10905|10889|10900|10884|0
1672901400000|2023-01-05 06:50:00|10902.9|10886.9|10885.6|10869.6|10903.6|10887.6|10885.5|10869.5|0
1672901700000|2023-01-05 06:55:00|10887.1|10871.1|10877.9|10861.9|10887.6|10871.6|10877.9|10861.9|0
1672902000000|2023-01-05 07:00:00|10878|10862|10883|10867|10891.1|10875.1|10878|10862|0
1672902300000|2023-01-05 07:05:00|10882.6|10866.6|10881.9|10865.9|10884.7|10868.7|10879.1|10863.1|0
1672902600000|2023-01-05 07:10:00|10881.4|10865.4|10884.6|10868.6|10884.6|10868.6|10877.4|10861.4|0
1672902900000|2023-01-05 07:15:00|10883.1|10867.1|10885|10869|10888.6|10872.6|10882.2|10866.2|0
1672903200000|2023-01-05 07:20:00|10885.1|10869.1|10887.9|10871.9|10892.1|10876.1|10885|10869|0
1672903500000|2023-01-05 07:25:00|10887.6|10871.6|10886.1|10870.1|10889.1|10873.1|10882.7|10866.7|0
1672903800000|2023-01-05 07:30:00|10886|10870|10883.6|10867.6|10893.6|10877.6|10881.1|10865.1|0
1672904100000|2023-01-05 07:35:00|10883.5|10867.5|10889.2|10873.2|10890.7|10874.7|10883.5|10867.5|0
1672904400000|2023-01-05 07:40:00|10889.6|10873.6|10889.4|10873.4|10892.7|10876.7|10888.6|10872.6|0
1672904700000|2023-01-05 07:45:00|10889.9|10873.9|10873|10857|10890.6|10874.6|10873|10857|0
1672905000000|2023-01-05 07:50:00|10872.7|10856.7|10874.9|10858.9|10875.6|10859.6|10867.6|10851.6|0
1672905300000|2023-01-05 07:55:00|10875.9|10859.9|10876.9|10860.9|10876.9|10860.9|10868.4|10852.4|0
1672905600000|2023-01-05 08:00:00|10878.4|10862.4|10883.6|10867.6|10886.6|10870.6|10873.5|10857.5|0
1672905900000|2023-01-05 08:05:00|10884.4|10868.4|10883.7|10867.7|10890.1|10874.1|10879.5|10863.5|0
1672906200000|2023-01-05 08:10:00|10883.6|10867.6|10892.4|10876.4|10892.6|10876.6|10875.5|10859.5|0
1672906500000|2023-01-05 08:15:00|10892.1|10876.1|10891.1|10875.1|10896.9|10880.9|10883.2|10867.2|0
1672906800000|2023-01-05 08:20:00|10891.6|10875.6|10893.2|10877.2|10894.7|10878.7|10885.4|10869.4|0
1672907100000|2023-01-05 08:25:00|10892.9|10876.9|10891.4|10875.4|10900.6|10884.6|10889.4|10873.4|0
1672907400000|2023-01-05 08:30:00|10891|10875|10887.9|10871.9|10896.9|10880.9|10886.2|10870.2|0
1672907700000|2023-01-05 08:35:00|10888.1|10872.1|10863.4|10847.4|10888.1|10872.1|10856.6|10840.6|0
1672908000000|2023-01-05 08:40:00|10863.5|10847.5|10866.1|10850.1|10867.6|10851.6|10857.4|10841.4|0
1672908300000|2023-01-05 08:45:00|10865.6|10849.6|10873.6|10857.6|10879.4|10863.4|10865.1|10849.1|0
1672908600000|2023-01-05 08:50:00|10873.7|10857.7|10879.7|10863.7|10880.7|10864.7|10872.6|10856.6|0
1672908900000|2023-01-05 08:55:00|10879.4|10863.4|10887.6|10871.6|10888.2|10872.2|10875.6|10859.6|0
1672909200000|2023-01-05 09:00:00|10887.4|10871.4|10880.6|10864.6|10889.7|10873.7|10877.2|10861.2|0
1672909500000|2023-01-05 09:05:00|10880.5|10864.5|10870.7|10854.7|10885.4|10869.4|10870.7|10854.7|0
1672909800000|2023-01-05 09:10:00|10871.5|10855.5|10881.4|10865.4|10881.4|10865.4|10870.2|10854.2|0
1672910100000|2023-01-05 09:15:00|10881.2|10865.2|10900.4|10884.4|10902.5|10886.5|10880.9|10864.9|0
1672910400000|2023-01-05 09:20:00|10900.6|10884.6|10904.7|10888.7|10908.6|10892.6|10895.6|10879.6|0
1672910700000|2023-01-05 09:25:00|10904.9|10888.9|10900.1|10884.1|10905.6|10889.6|10898|10882|0
1672911000000|2023-01-05 09:30:00|10901.1|10885.1|10891.1|10875.1|10904.1|10888.1|10889.2|10873.2|0
1672911300000|2023-01-05 09:35:00|10890.9|10874.9|10899.5|10883.5|10899.7|10883.7|10889.1|10873.1|0
1672911600000|2023-01-05 09:40:00|10899.4|10883.4|10888.9|10872.9|10904.4|10888.4|10887.6|10871.6|0
1672911900000|2023-01-05 09:45:00|10889.4|10873.4|10897.7|10881.7|10899|10883|10889.4|10873.4|0
1672912200000|2023-01-05 09:50:00|10898.2|10882.2|10893.6|10877.6|10898.6|10882.6|10886.6|10870.6|0
1672912500000|2023-01-05 09:55:00|10893.7|10877.7|10909|10893|10909.2|10893.2|10892.5|10876.5|0
1672912800000|2023-01-05 10:00:00|10908.9|10892.9|10918.7|10902.7|10924|10908|10902.4|10886.4|0
1672913100000|2023-01-05 10:05:00|10918.2|10902.2|10910.7|10894.7|10921|10905|10907.7|10891.7|0
1672913400000|2023-01-05 10:10:00|10912.5|10896.5|10912.6|10896.6|10916.9|10900.9|10910.9|10894.9|0
1672913700000|2023-01-05 10:15:00|10912.9|10896.9|10922.6|10906.6|10925.4|10909.4|10912.5|10896.5|0
1672914000000|2023-01-05 10:20:00|10922.9|10906.9|10926.1|10910.1|10933.2|10917.2|10922.4|10906.4|0
1672914300000|2023-01-05 10:25:00|10925.9|10909.9|10921|10905|10928.5|10912.5|10918.7|10902.7|0
1672914600000|2023-01-05 10:30:00|10921.4|10905.4|10921.5|10905.5|10924.9|10908.9|10919.1|10903.1|0
1672914900000|2023-01-05 10:35:00|10921.4|10905.4|10935.2|10919.2|10939.2|10923.2|10920.5|10904.5|0
1672915200000|2023-01-05 10:40:00|10935.9|10919.9|10940.1|10924.1|10940.9|10924.9|10932.4|10916.4|0
1672915500000|2023-01-05 10:45:00|10940.7|10924.7|10931.7|10915.7|10941|10925|10929.1|10913.1|0
1672915800000|2023-01-05 10:50:00|10933.1|10917.1|10926.5|10910.5|10933.1|10917.1|10921.9|10905.9|0
1672916100000|2023-01-05 10:55:00|10926.4|10910.4|10928.4|10912.4|10930.1|10914.1|10925.5|10909.5|0
1672916400000|2023-01-05 11:00:00|10930.2|10914.2|10938.6|10922.6|10940.6|10924.6|10929|10913|0
1672916700000|2023-01-05 11:05:00|10937.9|10921.9|10940.1|10924.1|10943.6|10927.6|10934.4|10918.4|0
1672917000000|2023-01-05 11:10:00|10940|10924|10953.7|10937.7|10956.9|10940.9|10940|10924|0
1672917300000|2023-01-05 11:15:00|10953.6|10937.6|10953|10937|10958.9|10942.9|10950.6|10934.6|0
1672917600000|2023-01-05 11:20:00|10953.4|10937.4|10945.1|10929.1|10953.9|10937.9|10943.4|10927.4|0
1672917900000|2023-01-05 11:25:00|10945.2|10929.2|10948|10932|10949|10933|10942.7|10926.7|0
1672918200000|2023-01-05 11:30:00|10948.1|10932.1|10946.1|10930.1|10949.2|10933.2|10943.1|10927.1|0
1672918500000|2023-01-05 11:35:00|10945.6|10929.6|10947.9|10931.9|10952.6|10936.6|10944.1|10928.1|0
1672918800000|2023-01-05 11:40:00|10946.9|10930.9|10946.5|10930.5|10947.6|10931.6|10941.6|10925.6|0
1672919100000|2023-01-05 11:45:00|10946.4|10930.4|10948.1|10932.1|10951.1|10935.1|10944.6|10928.6|0
1672919400000|2023-01-05 11:50:00|10947.9|10931.9|10964.6|10948.6|10964.7|10948.7|10944.7|10928.7|0
1672919700000|2023-01-05 11:55:00|10964.1|10948.1|10949.4|10933.4|10964.7|10948.7|10948.4|10932.4|0
1672920000000|2023-01-05 12:00:00|10948.7|10932.7|10944.4|10928.4|10949.4|10933.4|10940.7|10924.7|0
1672920300000|2023-01-05 12:05:00|10943.9|10927.9|10940.9|10924.9|10948.1|10932.1|10940.9|10924.9|0
1672920600000|2023-01-05 12:10:00|10940.6|10924.6|10944.9|10928.9|10947.1|10931.1|10940.2|10924.2|0
1672920900000|2023-01-05 12:15:00|10945|10929|10955.4|10939.4|10957.7|10941.7|10944|10928|0
1672921200000|2023-01-05 12:20:00|10955.6|10939.6|10959.9|10943.9|10960.6|10944.6|10955|10939|0
1672921500000|2023-01-05 12:25:00|10960.6|10944.6|10951.2|10935.2|10960.6|10944.6|10949|10933|0
1672921800000|2023-01-05 12:30:00|10952.1|10936.1|10969.7|10953.7|10970.9|10954.9|10946.7|10930.7|0
1672922100000|2023-01-05 12:35:00|10970.2|10954.2|10959.2|10943.2|10970.6|10954.6|10959.1|10943.1|0
1672922400000|2023-01-05 12:40:00|10959|10943|10949.1|10933.1|10961.6|10945.6|10949|10933|0
1672922700000|2023-01-05 12:45:00|10948.9|10932.9|10936.2|10920.2|10949.5|10933.5|10933.1|10917.1|0
1672923000000|2023-01-05 12:50:00|10935.5|10919.5|10938.9|10922.9|10940.1|10924.1|10929.2|10913.2|0
1672923300000|2023-01-05 12:55:00|10940.1|10924.1|10933|10917|10944.4|10928.4|10932.2|10916.2|0
1672923600000|2023-01-05 13:00:00|10933.6|10917.6|10926.2|10910.2|10940.6|10924.6|10925.2|10909.2|0
1672923900000|2023-01-05 13:05:00|10925.4|10909.4|10930.5|10914.5|10933.6|10917.6|10919.9|10903.9|0
1672924200000|2023-01-05 13:10:00|10928.2|10912.2|10926.5|10910.5|10930.6|10914.6|10921.9|10905.9|0
1672924500000|2023-01-05 13:15:00|10930.4|10914.4|10883|10867|10930.4|10914.4|10878.5|10862.5|0
1672924800000|2023-01-05 13:20:00|10885.5|10869.5|10898.4|10882.4|10900.4|10884.4|10877.9|10861.9|0
1672925100000|2023-01-05 13:25:00|10900.1|10884.1|10891.9|10875.9|10900.1|10884.1|10888.5|10872.5|0
1672925400000|2023-01-05 13:30:00|10890|10874|10866.6|10850.6|10891.6|10875.6|10854.4|10838.4|0
1672925700000|2023-01-05 13:35:00|10865.9|10849.9|10857.7|10841.7|10867.2|10851.2|10838.5|10822.5|0
1672926000000|2023-01-05 13:40:00|10855.9|10839.9|10861|10845|10866.5|10850.5|10851.9|10835.9|0
1672926300000|2023-01-05 13:45:00|10861.2|10845.2|10861.7|10845.7|10867.1|10851.1|10850.2|10834.2|0
1672926600000|2023-01-05 13:50:00|10861.1|10845.1|10852.6|10836.6|10865.2|10849.2|10849.7|10833.7|0
1672926900000|2023-01-05 13:55:00|10853|10837|10854.2|10838.2|10858.6|10842.6|10851|10835|0
1672927200000|2023-01-05 14:00:00|10853.2|10837.2|10836.6|10820.6|10853.2|10837.2|10832.4|10816.4|0
1672927500000|2023-01-05 14:05:00|10837.2|10821.2|10844.5|10828.5|10848.5|10832.5|10833.5|10817.5|0
1672927800000|2023-01-05 14:10:00|10844.2|10828.2|10845.5|10829.5|10847|10831|10832|10816|0
1672928100000|2023-01-05 14:15:00|10845|10829|10845.6|10829.6|10851|10835|10843.5|10827.5|0
1672928400000|2023-01-05 14:20:00|10845.9|10829.9|10822.9|10806.9|10845.9|10829.9|10815|10799|0
1672928700000|2023-01-05 14:25:00|10824|10808|10846.7|10830.7|10846.7|10830.7|10823.1|10807.1|0
1672929000000|2023-01-05 14:30:00|10847.2|10831.2|10792.5|10776.5|10848.5|10832.5|10779|10763|0
1672929300000|2023-01-05 14:35:00|10798|10782|10782|10766|10805.2|10789.2|10774.5|10758.5|0
1672929600000|2023-01-05 14:40:00|10780.7|10764.7|10768.5|10752.5|10780.7|10764.7|10746.7|10730.7|0
1672929900000|2023-01-05 14:45:00|10768.6|10752.6|10754.5|10738.5|10768.6|10752.6|10740.1|10724.1|0
1672930200000|2023-01-05 14:50:00|10755.7|10739.7|10779.5|10763.5|10779.5|10763.5|10750.4|10734.4|0
1672930500000|2023-01-05 14:55:00|10779.9|10763.9|10793.7|10777.7|10809.5|10793.5|10774.4|10758.4|0
1672930800000|2023-01-05 15:00:00|10792.5|10776.5|10805|10789|10821.2|10805.2|10784.7|10768.7|0
1672931100000|2023-01-05 15:05:00|10804.7|10788.7|10814|10798|10847.6|10831.6|10778.7|10762.7|0
1672931400000|2023-01-05 15:10:00|10816.5|10800.5|10818|10802|10842.8|10826.8|10801.7|10785.7|0
1672931700000|2023-01-05 15:15:00|10816.5|10800.5|10803.5|10787.5|10821.8|10805.8|10791.8|10775.8|0
1672932000000|2023-01-05 15:20:00|10802.7|10786.7|10792.2|10776.2|10812.2|10796.2|10780|10764|0
1672932300000|2023-01-05 15:25:00|10792.5|10776.5|10806.2|10790.2|10818.5|10802.5|10787.1|10771.1|0
1672932600000|2023-01-05 15:30:00|10806|10790|10787.2|10771.2|10811.2|10795.2|10784.5|10768.5|0
1672932900000|2023-01-05 15:35:00|10785.5|10769.5|10783.8|10767.8|10793|10777|10768.6|10752.6|0
1672933200000|2023-01-05 15:40:00|10782.1|10766.1|10805|10789|10811|10795|10775|10759|0
1672933500000|2023-01-05 15:45:00|10805.8|10789.8|10792.1|10776.1|10809.6|10793.6|10787.8|10771.8|0
1672933800000|2023-01-05 15:50:00|10792.7|10776.7|10776.3|10760.3|10794.2|10778.2|10770.2|10754.2|0
1672934100000|2023-01-05 15:55:00|10777|10761|10775.5|10759.5|10785.3|10769.3|10771|10755|0
1672934400000|2023-01-05 16:00:00|10774.6|10758.6|10778.6|10762.6|10781.8|10765.8|10764.3|10748.3|0
1672934700000|2023-01-05 16:05:00|10779|10763|10783.3|10767.3|10788.6|10772.6|10776.7|10760.7|0
1672935000000|2023-01-05 16:10:00|10785.7|10769.7|10792.6|10776.6|10814.2|10798.2|10784.8|10768.8|0
1672935300000|2023-01-05 16:15:00|10796.5|10780.5|10789.2|10773.2|10802.5|10786.5|10788.5|10772.5|0
1672935600000|2023-01-05 16:20:00|10789|10773|10768.2|10752.2|10792.5|10776.5|10766.5|10750.5|0
1672935900000|2023-01-05 16:25:00|10768.5|10752.5|10781.8|10765.8|10782.5|10766.5|10765.2|10749.2|0
1672936200000|2023-01-05 16:30:00|10781.2|10765.2|10781.8|10765.8|10789|10773|10775.6|10759.6|0
1672936500000|2023-01-05 16:35:00|10783|10767|10787.3|10771.3|10797|10781|10780.8|10764.8|0
1672936800000|2023-01-05 16:40:00|10786.7|10770.7|10807.6|10791.6|10810.2|10794.2|10781.8|10765.8|0
1672937100000|2023-01-05 16:45:00|10806|10790|10807.8|10791.8|10818|10802|10804.7|10788.7|0
1672937400000|2023-01-05 16:50:00|10806.8|10790.8|10796.3|10780.3|10809.6|10793.6|10795.2|10779.2|0
1672937700000|2023-01-05 16:55:00|10797.2|10781.2|10787|10771|10803.7|10787.7|10784.2|10768.2|0
1672938000000|2023-01-05 17:00:00|10786.1|10770.1|10798.5|10782.5|10804.7|10788.7|10783.7|10767.7|0
1672938300000|2023-01-05 17:05:00|10798.1|10782.1|10806.8|10790.8|10817.7|10801.7|10794.1|10778.1|0
1672938600000|2023-01-05 17:10:00|10806.3|10790.3|10791.6|10775.6|10806.8|10790.8|10790.5|10774.5|0
1672938900000|2023-01-05 17:15:00|10790.8|10774.8|10771.3|10755.3|10796.8|10780.8|10770.1|10754.1|0
1672939200000|2023-01-05 17:20:00|10771.6|10755.6|10794.2|10778.2|10798.5|10782.5|10768.7|10752.7|0
1672939500000|2023-01-05 17:25:00|10793.8|10777.8|10789|10773|10801|10785|10787|10771|0
1672939800000|2023-01-05 17:30:00|10788|10772|10805.7|10789.7|10811.7|10795.7|10786.7|10770.7|0
1672940100000|2023-01-05 17:35:00|10806.5|10790.5|10792.6|10776.6|10812|10796|10787.7|10771.7|0
1672940400000|2023-01-05 17:40:00|10791.4|10775.4|10777.6|10761.6|10791.8|10775.8|10775.4|10759.4|0
1672940700000|2023-01-05 17:45:00|10777.9|10761.9|10777.3|10761.3|10781.9|10765.9|10772.6|10756.6|0
1672941000000|2023-01-05 17:50:00|10776.7|10760.7|10770.6|10754.6|10781.7|10765.7|10767.8|10751.8|0
1672941300000|2023-01-05 17:55:00|10770.4|10754.4|10767.4|10751.4|10774.1|10758.1|10765.8|10749.8|0
1672941600000|2023-01-05 18:00:00|10766.7|10750.7|10763.2|10747.2|10768.1|10752.1|10758.4|10742.4|0
1672941900000|2023-01-05 18:05:00|10763.1|10747.1|10773.3|10757.3|10776.9|10760.9|10762.8|10746.8|0
1672942200000|2023-01-05 18:10:00|10773.4|10757.4|10754.2|10738.2|10773.4|10757.4|10753.8|10737.8|0
1672942500000|2023-01-05 18:15:00|10753.9|10737.9|10756.9|10740.9|10759.3|10743.3|10752.8|10736.8|0
1672942800000|2023-01-05 18:20:00|10757.8|10741.8|10821.1|10805.1|10826.7|10810.7|10757.3|10741.3|0
1672943100000|2023-01-05 18:25:00|10820.4|10804.4|10815.7|10799.7|10840.6|10824.6|10811.1|10795.1|0
1672943400000|2023-01-05 18:30:00|10820.4|10804.4|10834.9|10818.9|10844.2|10828.2|10817.2|10801.2|0
1672943700000|2023-01-05 18:35:00|10834.7|10818.7|10825.1|10809.1|10842.3|10826.3|10818.7|10802.7|0
1672944000000|2023-01-05 18:40:00|10825.4|10809.4|10817.8|10801.8|10834.9|10818.9|10813.9|10797.9|0
1672944300000|2023-01-05 18:45:00|10817.7|10801.7|10811.2|10795.2|10824.7|10808.7|10809.8|10793.8|0
1672944600000|2023-01-05 18:50:00|10810.2|10794.2|10810.6|10794.6|10815.4|10799.4|10804.2|10788.2|0
1672944900000|2023-01-05 18:55:00|10809.9|10793.9|10803.9|10787.9|10817.1|10801.1|10797.8|10781.8|0
1672945200000|2023-01-05 19:00:00|10805.9|10789.9|10805.2|10789.2|10815.7|10799.7|10798.1|10782.1|0
1672945500000|2023-01-05 19:05:00|10804.1|10788.1|10813.9|10797.9|10817.2|10801.2|10802.4|10786.4|0
1672945800000|2023-01-05 19:10:00|10814.1|10798.1|10793.3|10777.3|10816.7|10800.7|10791.4|10775.4|0
1672946100000|2023-01-05 19:15:00|10793.7|10777.7|10811.3|10795.3|10811.6|10795.6|10793.7|10777.7|0
1672946400000|2023-01-05 19:20:00|10811.9|10795.9|10806.2|10790.2|10812.4|10796.4|10802.1|10786.1|0
1672946700000|2023-01-05 19:25:00|10804.6|10788.6|10792.3|10776.3|10811.2|10795.2|10790.7|10774.7|0
1672947000000|2023-01-05 19:30:00|10791.9|10775.9|10797.9|10781.9|10804.3|10788.3|10791.9|10775.9|0
1672947300000|2023-01-05 19:35:00|10797.4|10781.4|10824.3|10808.3|10834.9|10818.9|10796.9|10780.9|0
1672947600000|2023-01-05 19:40:00|10824.9|10808.9|10819.7|10803.7|10830.9|10814.9|10816.8|10800.8|0
1672947900000|2023-01-05 19:45:00|10819.2|10803.2|10833.8|10817.8|10843.8|10827.8|10818.1|10802.1|0
1672948200000|2023-01-05 19:50:00|10834.2|10818.2|10832.9|10816.9|10836.8|10820.8|10825.7|10809.7|0
1672948500000|2023-01-05 19:55:00|10832.7|10816.7|10810.2|10794.2|10836.4|10820.4|10809.7|10793.7|0
1672948800000|2023-01-05 20:00:00|10809.8|10793.8|10801.9|10785.9|10810.1|10794.1|10797.1|10781.1|0
1672949100000|2023-01-05 20:05:00|10802.1|10786.1|10790.4|10774.4|10802.7|10786.7|10790.2|10774.2|0
1672949400000|2023-01-05 20:10:00|10790.6|10774.6|10788.1|10772.1|10792.2|10776.2|10781.9|10765.9|0
1672949700000|2023-01-05 20:15:00|10788.4|10772.4|10778.3|10762.3|10796.3|10780.3|10775.1|10759.1|0
1672950000000|2023-01-05 20:20:00|10777.5|10761.5|10770.9|10754.9|10782|10766|10767.5|10751.5|0
1672950300000|2023-01-05 20:25:00|10769.2|10753.2|10767.1|10751.1|10773.9|10757.9|10760.2|10744.2|0
1672950600000|2023-01-05 20:30:00|10767.9|10751.9|10762.9|10746.9|10768.2|10752.2|10755|10739|0
1672950900000|2023-01-05 20:35:00|10763.4|10747.4|10770.9|10754.9|10774.6|10758.6|10762.1|10746.1|0
1672951200000|2023-01-05 20:40:00|10771|10755|10760.7|10744.7|10772.6|10756.6|10755.4|10739.4|0
1672951500000|2023-01-05 20:45:00|10760.9|10744.9|10756.6|10740.6|10772.6|10756.6|10752|10736|0
1672951800000|2023-01-05 20:50:00|10753.6|10737.6|10736.7|10720.7|10755.9|10739.9|10736.7|10720.7|0
1672952100000|2023-01-05 20:55:00|10737.1|10721.1|10751.9|10735.9|10756.9|10740.9|10737.1|10721.1|0
1672952400000|2023-01-05 21:00:00|10751|10735|10758.1|10742.1|10763.7|10747.7|10748.9|10732.9|0
1672952700000|2023-01-05 21:05:00|10757.9|10741.9|10753.6|10737.6|10757.9|10741.9|10747.9|10731.9|0
1672953000000|2023-01-05 21:10:00|10753.7|10737.7|10754.9|10738.9|10757.4|10741.4|10751.1|10735.1|0
1672953300000|2023-01-05 21:15:00|10752.7|10736.7|10761.9|10745.9|10761.9|10745.9|10752.6|10736.6|0
1672953600000|2023-01-05 21:20:00|10761.7|10745.7|10765.9|10749.9|10767.1|10751.1|10761.7|10745.7|0
1672953900000|2023-01-05 21:25:00|10765.6|10749.6|10765.7|10749.7|10767.2|10751.2|10763.7|10747.7|0
1672954200000|2023-01-05 21:30:00|10765.9|10749.9|10767.5|10751.5|10770.1|10754.1|10765.2|10749.2|0
1672954500000|2023-01-05 21:35:00|10767.6|10751.6|10765.5|10749.5|10769.2|10753.2|10764.9|10748.9|0
1672954800000|2023-01-05 21:40:00|10765.6|10749.6|10768.9|10752.9|10769.6|10753.6|10765.6|10749.6|0
1672955100000|2023-01-05 21:45:00|10769|10753|10768.4|10752.4|10770.7|10754.7|10765|10749|0
1672955400000|2023-01-05 21:50:00|10768.2|10752.2|10766.2|10750.2|10769.5|10753.5|10766|10750|0
1672955700000|2023-01-05 21:55:00|10766.4|10750.4|10767.1|10751.1|10768.6|10752.6|10764.9|10748.9|0
1672956000000|2023-01-05 22:00:00|10766.8|10750.8|10771.1|10755.1|10773|10757|10766.4|10750.4|0
1672956300000|2023-01-05 22:05:00|10770.8|10754.8|10769|10753|10770.8|10754.8|10768.7|10752.7|0
1672956600000|2023-01-05 22:10:00|10767.9|10751.9|10764.2|10748.2|10767.9|10751.9|10763.3|10747.3|0
1672956900000|2023-01-05 22:15:00|10764.1|10748.1|10764|10748|10764.3|10748.3|10762.1|10746.1|0
1672957200000|2023-01-05 22:20:00|10763.9|10747.9|10764.7|10748.7|10764.7|10748.7|10763.9|10747.9|0
1672957500000|2023-01-05 22:25:00|10764.6|10748.6|10764.8|10748.8|10764.9|10748.9|10764.6|10748.6|0
1672957800000|2023-01-05 22:30:00|10764.9|10748.9|10764.5|10748.5|10764.9|10748.9|10764.5|10748.5|0
1672958100000|2023-01-05 22:35:00|10764.9|10748.9|10765.9|10749.9|10766|10750|10764.9|10748.9|0
1672958400000|2023-01-05 22:40:00|10765.1|10749.1|10765.7|10749.7|10765.8|10749.8|10765.1|10749.1|0
1672958700000|2023-01-05 22:45:00|10765.4|10749.4|10766.5|10750.5|10768.3|10752.3|10765.4|10749.4|0
1672959000000|2023-01-05 22:50:00|10766.4|10750.4|10766.4|10750.4|10766.8|10750.8|10765.8|10749.8|0
1672959300000|2023-01-05 22:55:00|10766.5|10750.5|10770.2|10754.2|10771.8|10755.8|10766.5|10750.5|0
1672959600000|2023-01-05 23:00:00|10770.9|10754.9|10768|10752|10774|10758|10764|10748|0
1672959900000|2023-01-05 23:05:00|10767.9|10751.9|10762.9|10746.9|10767.9|10751.9|10761.4|10745.4|0
1672960200000|2023-01-05 23:10:00|10764|10748|10768.9|10752.9|10770.9|10754.9|10763|10747|0
1672960500000|2023-01-05 23:15:00|10768.5|10752.5|10772.1|10756.1|10774.7|10758.7|10768.2|10752.2|0
1672960800000|2023-01-05 23:20:00|10772.4|10756.4|10769|10753|10772.4|10756.4|10767.7|10751.7|0
1672961100000|2023-01-05 23:25:00|10769.1|10753.1|10770.5|10754.5|10772.2|10756.2|10768|10752|0
1672961400000|2023-01-05 23:30:00|10770|10754|10771.2|10755.2|10772.4|10756.4|10769.1|10753.1|0
1672961700000|2023-01-05 23:35:00|10771.1|10755.1|10771.6|10755.6|10772.5|10756.5|10767.7|10751.7|0
1672962000000|2023-01-05 23:40:00|10771.5|10755.5|10772.5|10756.5|10773.1|10757.1|10769|10753|0
1672962300000|2023-01-05 23:45:00|10772|10756|10776.6|10760.6|10778.4|10762.4|10772|10756|0
1672962600000|2023-01-05 23:50:00|10776.7|10760.7|10775.1|10759.1|10777.2|10761.2|10773|10757|0
1672962900000|2023-01-05 23:55:00|10775|10759|10770.5|10754.5|10776|10760|10770.5|10754.5|0
1672963200000|2023-01-06 00:00:00|10770.2|10754.2|10774.7|10758.7|10777.7|10761.7|10770.2|10754.2|0
1672963500000|2023-01-06 00:05:00|10774.6|10758.6|10778.7|10762.7|10778.7|10762.7|10772.9|10756.9|0
1672963800000|2023-01-06 00:10:00|10778.6|10762.6|10774.5|10758.5|10780.4|10764.4|10770.7|10754.7|0
1672964100000|2023-01-06 00:15:00|10774.4|10758.4|10777.6|10761.6|10778.2|10762.2|10771.2|10755.2|0
1672964400000|2023-01-06 00:20:00|10777.7|10761.7|10776.2|10760.2|10779.6|10763.6|10775.9|10759.9|0
1672964700000|2023-01-06 00:25:00|10776.7|10760.7|10779.2|10763.2|10779.5|10763.5|10774.9|10758.9|0
1672965000000|2023-01-06 00:30:00|10779.6|10763.6|10781.6|10765.6|10783.6|10767.6|10779.6|10763.6|0
1672965300000|2023-01-06 00:35:00|10781.5|10765.5|10779.9|10763.9|10782.7|10766.7|10779.4|10763.4|0
1672965600000|2023-01-06 00:40:00|10780.2|10764.2|10778.6|10762.6|10780.4|10764.4|10777.7|10761.7|0
1672965900000|2023-01-06 00:45:00|10778.5|10762.5|10778.5|10762.5|10780.9|10764.9|10778.1|10762.1|0
1672966200000|2023-01-06 00:50:00|10778.4|10762.4|10778.9|10762.9|10779.7|10763.7|10777.9|10761.9|0
1672966500000|2023-01-06 00:55:00|10778.7|10762.7|10782|10766|10783.1|10767.1|10777.6|10761.6|0
1672966800000|2023-01-06 01:00:00|10782.5|10766.5|10786.6|10770.6|10786.9|10770.9|10782.1|10766.1|0
1672967100000|2023-01-06 01:05:00|10786.7|10770.7|10783.5|10767.5|10787.2|10771.2|10783.1|10767.1|0
1672967400000|2023-01-06 01:10:00|10783.6|10767.6|10785.1|10769.1|10788|10772|10782.2|10766.2|0
1672967700000|2023-01-06 01:15:00|10785.2|10769.2|10781.9|10765.9|10785.2|10769.2|10781.1|10765.1|0
1672968000000|2023-01-06 01:20:00|10781.7|10765.7|10783.5|10767.5|10784.4|10768.4|10777.9|10761.9|0
1672968300000|2023-01-06 01:25:00|10783.6|10767.6|10782|10766|10783.6|10767.6|10778.7|10762.7|0
1672968600000|2023-01-06 01:30:00|10782.2|10766.2|10788.7|10772.7|10789.1|10773.1|10782.2|10766.2|0
1672968900000|2023-01-06 01:35:00|10788.9|10772.9|10793.1|10777.1|10797.6|10781.6|10788.5|10772.5|0
1672969200000|2023-01-06 01:40:00|10793|10777|10796.6|10780.6|10798.2|10782.2|10792.1|10776.1|0
1672969500000|2023-01-06 01:45:00|10795.9|10779.9|10795.5|10779.5|10797.2|10781.2|10793.7|10777.7|0
1672969800000|2023-01-06 01:50:00|10795.4|10779.4|10793|10777|10799|10783|10792.9|10776.9|0
1672970100000|2023-01-06 01:55:00|10793.1|10777.1|10794.9|10778.9|10795.9|10779.9|10793.1|10777.1|0
1672970400000|2023-01-06 02:00:00|10795.2|10779.2|10798.5|10782.5|10799.1|10783.1|10795|10779|0
1672970700000|2023-01-06 02:05:00|10798.1|10782.1|10795.1|10779.1|10798.9|10782.9|10794.9|10778.9|0
1672971000000|2023-01-06 02:10:00|10795|10779|10794.5|10778.5|10796|10780|10792.9|10776.9|0
1672971300000|2023-01-06 02:15:00|10794.6|10778.6|10797.5|10781.5|10798.5|10782.5|10794.5|10778.5|0
1672971600000|2023-01-06 02:20:00|10797.4|10781.4|10796.5|10780.5|10797.5|10781.5|10793.7|10777.7|0
1672971900000|2023-01-06 02:25:00|10796.2|10780.2|10797.4|10781.4|10798.2|10782.2|10795.4|10779.4|0
1672972200000|2023-01-06 02:30:00|10797.1|10781.1|10795.4|10779.4|10797.7|10781.7|10794.9|10778.9|0
1672972500000|2023-01-06 02:35:00|10795.2|10779.2|10795.4|10779.4|10797.5|10781.5|10794.5|10778.5|0
1672972800000|2023-01-06 02:40:00|10795.2|10779.2|10795.7|10779.7|10796|10780|10794|10778|0
1672973100000|2023-01-06 02:45:00|10795.9|10779.9|10797.9|10781.9|10799.5|10783.5|10795.6|10779.6|0
1672973400000|2023-01-06 02:50:00|10798|10782|10794.9|10778.9|10798.4|10782.4|10793.4|10777.4|0
1672973700000|2023-01-06 02:55:00|10795.1|10779.1|10796.9|10780.9|10798|10782|10793.4|10777.4|0
1672974000000|2023-01-06 03:00:00|10796.5|10780.5|10804|10788|10804.7|10788.7|10795.5|10779.5|0
1672974300000|2023-01-06 03:05:00|10804.1|10788.1|10804.9|10788.9|10805|10789|10802.1|10786.1|0
1672974600000|2023-01-06 03:10:00|10805|10789|10806.9|10790.9|10808.4|10792.4|10804.5|10788.5|0
1672974900000|2023-01-06 03:15:00|10807|10791|10808.2|10792.2|10811.2|10795.2|10806.7|10790.7|0
1672975200000|2023-01-06 03:20:00|10808.1|10792.1|10807.4|10791.4|10808.6|10792.6|10806.4|10790.4|0
1672975500000|2023-01-06 03:25:00|10807.5|10791.5|10810.6|10794.6|10812|10796|10807.1|10791.1|0
1672975800000|2023-01-06 03:30:00|10810.9|10794.9|10811|10795|10815.7|10799.7|10810.7|10794.7|0
1672976100000|2023-01-06 03:35:00|10810.7|10794.7|10806.2|10790.2|10811.2|10795.2|10806|10790|0
1672976400000|2023-01-06 03:40:00|10806.4|10790.4|10804.4|10788.4|10808.1|10792.1|10804|10788|0
1672976700000|2023-01-06 03:45:00|10804.9|10788.9|10802|10786|10805.7|10789.7|10801.6|10785.6|0
1672977000000|2023-01-06 03:50:00|10802.5|10786.5|10805.5|10789.5|10805.9|10789.9|10802|10786|0
1672977300000|2023-01-06 03:55:00|10805.2|10789.2|10800.6|10784.6|10807|10791|10799.9|10783.9|0
1672977600000|2023-01-06 04:00:00|10801.2|10785.2|10804.2|10788.2|10805.5|10789.5|10800.9|10784.9|0
1672977900000|2023-01-06 04:05:00|10804.5|10788.5|10798.6|10782.6|10804.7|10788.7|10798.6|10782.6|0
1672978200000|2023-01-06 04:10:00|10798.7|10782.7|10798.7|10782.7|10800.4|10784.4|10797.6|10781.6|0
1672978500000|2023-01-06 04:15:00|10798.9|10782.9|10796.7|10780.7|10800|10784|10795.4|10779.4|0
1672978800000|2023-01-06 04:20:00|10796.9|10780.9|10800.2|10784.2|10800.4|10784.4|10795.7|10779.7|0
1672979100000|2023-01-06 04:25:00|10800.1|10784.1|10799.5|10783.5|10801.9|10785.9|10799.4|10783.4|0
1672979400000|2023-01-06 04:30:00|10799.6|10783.6|10803.7|10787.7|10804|10788|10799.6|10783.6|0
1672979700000|2023-01-06 04:35:00|10803.9|10787.9|10801.5|10785.5|10805.5|10789.5|10801.1|10785.1|0
1672980000000|2023-01-06 04:40:00|10801.2|10785.2|10802.2|10786.2|10802.6|10786.6|10801.1|10785.1|0
1672980300000|2023-01-06 04:45:00|10802.4|10786.4|10801.9|10785.9|10802.6|10786.6|10799|10783|0
1672980600000|2023-01-06 04:50:00|10801.7|10785.7|10803.9|10787.9|10804.4|10788.4|10800.4|10784.4|0
1672980900000|2023-01-06 04:55:00|10804|10788|10805.4|10789.4|10809.5|10793.5|10802|10786|0
1672981200000|2023-01-06 05:00:00|10805.5|10789.5|10800.7|10784.7|10805.7|10789.7|10800.4|10784.4|0
1672981500000|2023-01-06 05:05:00|10800.6|10784.6|10799.2|10783.2|10802.1|10786.1|10798.5|10782.5|0
1672981800000|2023-01-06 05:10:00|10799|10783|10797.1|10781.1|10801|10785|10796.4|10780.4|0
1672982100000|2023-01-06 05:15:00|10796.9|10780.9|10794.5|10778.5|10798.9|10782.9|10793.5|10777.5|0
1672982400000|2023-01-06 05:20:00|10794.7|10778.7|10792.2|10776.2|10795.7|10779.7|10791.6|10775.6|0
1672982700000|2023-01-06 05:25:00|10792.1|10776.1|10786|10770|10792.4|10776.4|10785.7|10769.7|0
1672983000000|2023-01-06 05:30:00|10786.2|10770.2|10784|10768|10787.7|10771.7|10780.7|10764.7|0
1672983300000|2023-01-06 05:35:00|10783.9|10767.9|10782|10766|10784.1|10768.1|10780.5|10764.5|0
1672983600000|2023-01-06 05:40:00|10782.6|10766.6|10780.7|10764.7|10785.5|10769.5|10779|10763|0
1672983900000|2023-01-06 05:45:00|10780.9|10764.9|10776.5|10760.5|10781.7|10765.7|10776|10760|0
1672984200000|2023-01-06 05:50:00|10776.6|10760.6|10775.5|10759.5|10778.4|10762.4|10774.5|10758.5|0
1672984500000|2023-01-06 05:55:00|10775.2|10759.2|10780.7|10764.7|10780.9|10764.9|10774.9|10758.9|0
1672984800000|2023-01-06 06:00:00|10781.4|10765.4|10781.9|10765.9|10784.2|10768.2|10778.7|10762.7|0
1672985100000|2023-01-06 06:05:00|10782.4|10766.4|10783.7|10767.7|10783.7|10767.7|10779|10763|0
1672985400000|2023-01-06 06:10:00|10783.5|10767.5|10787|10771|10787|10771|10782.5|10766.5|0
1672985700000|2023-01-06 06:15:00|10787.5|10771.5|10781.9|10765.9|10787.5|10771.5|10781.5|10765.5|0
1672986000000|2023-01-06 06:20:00|10782.2|10766.2|10780.6|10764.6|10783.7|10767.7|10780.4|10764.4|0
1672986300000|2023-01-06 06:25:00|10780.5|10764.5|10775.1|10759.1|10781.6|10765.6|10774.9|10758.9|0
1672986600000|2023-01-06 06:30:00|10775.4|10759.4|10777.4|10761.4|10779.7|10763.7|10774.7|10758.7|0
1672986900000|2023-01-06 06:35:00|10777.7|10761.7|10780|10764|10780.6|10764.6|10777|10761|0
1672987200000|2023-01-06 06:40:00|10780.1|10764.1|10784.5|10768.5|10785.2|10769.2|10780.1|10764.1|0
1672987500000|2023-01-06 06:45:00|10784.2|10768.2|10783.2|10767.2|10784.4|10768.4|10782.1|10766.1|0
1672987800000|2023-01-06 06:50:00|10783.1|10767.1|10783.5|10767.5|10785|10769|10782.4|10766.4|0
1672988100000|2023-01-06 06:55:00|10783.4|10767.4|10780.6|10764.6|10784.2|10768.2|10777.9|10761.9|0
1672988400000|2023-01-06 07:00:00|10781.2|10765.2|10793.2|10777.2|10794.2|10778.2|10781.2|10765.2|0
1672988700000|2023-01-06 07:05:00|10792.6|10776.6|10789.9|10773.9|10795|10779|10789.6|10773.6|0
1672989000000|2023-01-06 07:10:00|10791.2|10775.2|10789.7|10773.7|10794.6|10778.6|10787.5|10771.5|0
1672989300000|2023-01-06 07:15:00|10790.2|10774.2|10778.9|10762.9|10790.2|10774.2|10778.5|10762.5|0
1672989600000|2023-01-06 07:20:00|10778.7|10762.7|10765.4|10749.4|10779.1|10763.1|10764|10748|0
1672989900000|2023-01-06 07:25:00|10765|10749|10763.2|10747.2|10767.5|10751.5|10762.9|10746.9|0
1672990200000|2023-01-06 07:30:00|10763.1|10747.1|10768.7|10752.7|10769.2|10753.2|10762|10746|0
1672990500000|2023-01-06 07:35:00|10768.2|10752.2|10763.2|10747.2|10768.7|10752.7|10762.5|10746.5|0
1672990800000|2023-01-06 07:40:00|10763.1|10747.1|10760.6|10744.6|10764.9|10748.9|10758.4|10742.4|0
1672991100000|2023-01-06 07:45:00|10760.5|10744.5|10760.7|10744.7|10765.1|10749.1|10759.6|10743.6|0
1672991400000|2023-01-06 07:50:00|10760.9|10744.9|10761.2|10745.2|10765.9|10749.9|10760|10744|0
1672991700000|2023-01-06 07:55:00|10761.5|10745.5|10750.9|10734.9|10761.6|10745.6|10748.9|10732.9|0
1672992000000|2023-01-06 08:00:00|10751|10735|10754.6|10738.6|10765|10749|10749.4|10733.4|0
1672992300000|2023-01-06 08:05:00|10753.7|10737.7|10747.7|10731.7|10755.5|10739.5|10744.9|10728.9|0
1672992600000|2023-01-06 08:10:00|10748.9|10732.9|10751|10735|10754.6|10738.6|10745.6|10729.6|0
1672992900000|2023-01-06 08:15:00|10750|10734|10762.7|10746.7|10765.5|10749.5|10743.5|10727.5|0
1672993200000|2023-01-06 08:20:00|10763.7|10747.7|10757.7|10741.7|10766|10750|10753.5|10737.5|0
1672993500000|2023-01-06 08:25:00|10758|10742|10759.5|10743.5|10763.1|10747.1|10757.2|10741.2|0
1672993800000|2023-01-06 08:30:00|10760|10744|10755.9|10739.9|10764.4|10748.4|10752.1|10736.1|0
1672994100000|2023-01-06 08:35:00|10756.4|10740.4|10763.7|10747.7|10763.9|10747.9|10756.2|10740.2|0
1672994400000|2023-01-06 08:40:00|10764.1|10748.1|10755.1|10739.1|10764.4|10748.4|10750|10734|0
1672994700000|2023-01-06 08:45:00|10755|10739|10752.4|10736.4|10757|10741|10750.9|10734.9|0
1672995000000|2023-01-06 08:50:00|10752|10736|10756.5|10740.5|10757.9|10741.9|10750.5|10734.5|0
1672995300000|2023-01-06 08:55:00|10756.6|10740.6|10759.4|10743.4|10759.9|10743.9|10755.7|10739.7|0
1672995600000|2023-01-06 09:00:00|10758.5|10742.5|10749.5|10733.5|10760.1|10744.1|10745.7|10729.7|0
1672995900000|2023-01-06 09:05:00|10749.7|10733.7|10740.7|10724.7|10752.5|10736.5|10736.2|10720.2|0
1672996200000|2023-01-06 09:10:00|10740.2|10724.2|10726|10710|10740.4|10724.4|10724.5|10708.5|0
1672996500000|2023-01-06 09:15:00|10725.7|10709.7|10732.9|10716.9|10733.9|10717.9|10724.5|10708.5|0
1672996800000|2023-01-06 09:20:00|10733|10717|10724|10708|10733|10717|10713|10697|0
1672997100000|2023-01-06 09:25:00|10724.1|10708.1|10720|10704|10725.5|10709.5|10719.5|10703.5|0
1672997400000|2023-01-06 09:30:00|10720.1|10704.1|10718.1|10702.1|10721.7|10705.7|10713.5|10697.5|0
1672997700000|2023-01-06 09:35:00|10716.9|10700.9|10716.2|10700.2|10717|10701|10709.6|10693.6|0
1672998000000|2023-01-06 09:40:00|10716|10700|10724.5|10708.5|10728.4|10712.4|10711.6|10695.6|0
1672998300000|2023-01-06 09:45:00|10724.4|10708.4|10729.5|10713.5|10730.2|10714.2|10720.9|10704.9|0
1672998600000|2023-01-06 09:50:00|10729.1|10713.1|10733.2|10717.2|10733.9|10717.9|10725.1|10709.1|0
1672998900000|2023-01-06 09:55:00|10733.1|10717.1|10735|10719|10736.4|10720.4|10730|10714|0
1672999200000|2023-01-06 10:00:00|10734|10718|10731|10715|10734|10718|10723.5|10707.5|0
1672999500000|2023-01-06 10:05:00|10730.9|10714.9|10729.7|10713.7|10735|10719|10726.9|10710.9|0
1672999800000|2023-01-06 10:10:00|10729.6|10713.6|10741|10725|10743.5|10727.5|10729.6|10713.6|0
1673000100000|2023-01-06 10:15:00|10741.4|10725.4|10748.7|10732.7|10752.6|10736.6|10739.4|10723.4|0
1673000400000|2023-01-06 10:20:00|10749.4|10733.4|10744.5|10728.5|10750.2|10734.2|10743.4|10727.4|0
1673000700000|2023-01-06 10:25:00|10744.2|10728.2|10737|10721|10745.7|10729.7|10737|10721|0
1673001000000|2023-01-06 10:30:00|10736.9|10720.9|10739.9|10723.9|10742.6|10726.6|10735|10719|0
1673001300000|2023-01-06 10:35:00|10739.6|10723.6|10746|10730|10746.2|10730.2|10737.2|10721.2|0
1673001600000|2023-01-06 10:40:00|10745.2|10729.2|10745.9|10729.9|10753.1|10737.1|10744.9|10728.9|0
1673001900000|2023-01-06 10:45:00|10746|10730|10742.9|10726.9|10746.9|10730.9|10739.1|10723.1|0
1673002200000|2023-01-06 10:50:00|10743.2|10727.2|10732.6|10716.6|10745.4|10729.4|10729.5|10713.5|0
1673002500000|2023-01-06 10:55:00|10732.2|10716.2|10722.5|10706.5|10732.2|10716.2|10721|10705|0
1673002800000|2023-01-06 11:00:00|10722|10706|10728.7|10712.7|10732|10716|10720|10704|0
1673003100000|2023-01-06 11:05:00|10728.9|10712.9|10733.9|10717.9|10736.1|10720.1|10726.7|10710.7|0
1673003400000|2023-01-06 11:10:00|10733.5|10717.5|10731.4|10715.4|10738.9|10722.9|10731.4|10715.4|0
1673003700000|2023-01-06 11:15:00|10731.7|10715.7|10737|10721|10739.7|10723.7|10731.5|10715.5|0
1673004000000|2023-01-06 11:20:00|10736.9|10720.9|10740.4|10724.4|10744.1|10728.1|10736.9|10720.9|0
1673004300000|2023-01-06 11:25:00|10740.2|10724.2|10734|10718|10742.6|10726.6|10731.1|10715.1|0
1673004600000|2023-01-06 11:30:00|10734.1|10718.1|10733.9|10717.9|10739.5|10723.5|10730.5|10714.5|0
1673004900000|2023-01-06 11:35:00|10733.6|10717.6|10722.2|10706.2|10734.7|10718.7|10718|10702|0
1673005200000|2023-01-06 11:40:00|10722.4|10706.4|10721.5|10705.5|10724.2|10708.2|10714.1|10698.1|0
1673005500000|2023-01-06 11:45:00|10722|10706|10724.4|10708.4|10726|10710|10717.2|10701.2|0
1673005800000|2023-01-06 11:50:00|10724.5|10708.5|10728|10712|10730.1|10714.1|10723|10707|0
1673006100000|2023-01-06 11:55:00|10728.1|10712.1|10723.4|10707.4|10728.7|10712.7|10722.2|10706.2|0
1673006400000|2023-01-06 12:00:00|10724.2|10708.2|10718.9|10702.9|10725.5|10709.5|10718.7|10702.7|0
1673006700000|2023-01-06 12:05:00|10719.1|10703.1|10718.1|10702.1|10721.5|10705.5|10714.6|10698.6|0
1673007000000|2023-01-06 12:10:00|10718|10702|10714.2|10698.2|10719.4|10703.4|10711.9|10695.9|0
1673007300000|2023-01-06 12:15:00|10715.2|10699.2|10717.6|10701.6|10719.7|10703.7|10710.1|10694.1|0
1673007600000|2023-01-06 12:20:00|10717.5|10701.5|10724.2|10708.2|10724.5|10708.5|10715.7|10699.7|0
1673007900000|2023-01-06 12:25:00|10724.1|10708.1|10725.2|10709.2|10729.2|10713.2|10721.7|10705.7|0
1673008200000|2023-01-06 12:30:00|10725|10709|10728.9|10712.9|10733.2|10717.2|10725|10709|0
1673008500000|2023-01-06 12:35:00|10728.7|10712.7|10723.9|10707.9|10730.4|10714.4|10721.1|10705.1|0
1673008800000|2023-01-06 12:40:00|10723.7|10707.7|10717.6|10701.6|10729|10713|10717.1|10701.1|0
1673009100000|2023-01-06 12:45:00|10717.7|10701.7|10723.4|10707.4|10727.9|10711.9|10717.1|10701.1|0
1673009400000|2023-01-06 12:50:00|10723|10707|10737.6|10721.6|10737.6|10721.6|10723|10707|0
1673009700000|2023-01-06 12:55:00|10737.9|10721.9|10725.9|10709.9|10738|10722|10725.9|10709.9|0
1673010000000|2023-01-06 13:00:00|10726.5|10710.5|10713|10697|10727.5|10711.5|10711.9|10695.9|0
1673010300000|2023-01-06 13:05:00|10713.2|10697.2|10721.2|10705.2|10721.4|10705.4|10711.1|10695.1|0
1673010600000|2023-01-06 13:10:00|10720.7|10704.7|10717|10701|10725.1|10709.1|10715.4|10699.4|0
1673010900000|2023-01-06 13:15:00|10716.6|10700.6|10686|10670|10717.9|10701.9|10686|10670|0
1673011200000|2023-01-06 13:20:00|10686.9|10670.9|10694.9|10678.9|10700.7|10684.7|10682.5|10666.5|0
1673011500000|2023-01-06 13:25:00|10694.7|10678.7|10695.2|10679.2|10711.4|10695.4|10694.2|10678.2|0
1673011800000|2023-01-06 13:30:00|10694.2|10678.2|10780.6|10764.6|10877.1|10861.1|10694.2|10678.2|0
1673012100000|2023-01-06 13:35:00|10779.6|10763.6|10771|10755|10796.2|10780.2|10750.7|10734.7|0
1673012400000|2023-01-06 13:40:00|10773.6|10757.6|10804.4|10788.4|10814.1|10798.1|10769.7|10753.7|0
1673012700000|2023-01-06 13:45:00|10807.6|10791.6|10843|10827|10859.4|10843.4|10807.6|10791.6|0
1673013000000|2023-01-06 13:50:00|10845.2|10829.2|10876|10860|10899.7|10883.7|10842.2|10826.2|0
1673013300000|2023-01-06 13:55:00|10877.4|10861.4|10874.5|10858.5|10884.6|10868.6|10853.7|10837.7|0
1673013600000|2023-01-06 14:00:00|10875.2|10859.2|10862.7|10846.7|10881.4|10865.4|10856.2|10840.2|0
1673013900000|2023-01-06 14:05:00|10863.5|10847.5|10829.7|10813.7|10866.4|10850.4|10820.7|10804.7|0
1673014200000|2023-01-06 14:10:00|10830|10814|10837.2|10821.2|10837.7|10821.7|10818.2|10802.2|0
1673014500000|2023-01-06 14:15:00|10837|10821|10817.7|10801.7|10839.7|10823.7|10815.4|10799.4|0
1673014800000|2023-01-06 14:20:00|10816.2|10800.2|10814.5|10798.5|10817|10801|10800.9|10784.9|0
1673015100000|2023-01-06 14:25:00|10813.4|10797.4|10820.2|10804.2|10829.4|10813.4|10810.5|10794.5|0
1673015400000|2023-01-06 14:30:00|10822.1|10806.1|10857.9|10841.9|10863.5|10847.5|10785.1|10769.1|0
1673015700000|2023-01-06 14:35:00|10855.1|10839.1|10757.9|10741.9|10875.5|10859.5|10747.4|10731.4|0
1673016000000|2023-01-06 14:40:00|10757.7|10741.7|10719.1|10703.1|10772.4|10756.4|10710.4|10694.4|0
1673016300000|2023-01-06 14:45:00|10717.6|10701.6|10727.1|10711.1|10736.4|10720.4|10699.4|10683.4|0
1673016600000|2023-01-06 14:50:00|10727.6|10711.6|10760.9|10744.9|10766.4|10750.4|10719.6|10703.6|0
1673016900000|2023-01-06 14:55:00|10760.6|10744.6|10745.4|10729.4|10785.4|10769.4|10743.4|10727.4|0
1673017200000|2023-01-06 15:00:00|10745.6|10729.6|10768|10752|10824.1|10808.1|10745.6|10729.6|0
1673017500000|2023-01-06 15:05:00|10765.4|10749.4|10821|10805|10841.9|10825.9|10765.4|10749.4|0
1673017800000|2023-01-06 15:10:00|10822.6|10806.6|10823.2|10807.2|10851.2|10835.2|10814.7|10798.7|0
1673018100000|2023-01-06 15:15:00|10823|10807|10865.1|10849.1|10872.7|10856.7|10823|10807|0
1673018400000|2023-01-06 15:20:00|10864.2|10848.2|10847.7|10831.7|10869.3|10853.3|10825.8|10809.8|0
1673018700000|2023-01-06 15:25:00|10848.1|10832.1|10824.1|10808.1|10850.2|10834.2|10812.8|10796.8|0
1673019000000|2023-01-06 15:30:00|10823.7|10807.7|10855.1|10839.1|10857.8|10841.8|10819.8|10803.8|0
1673019300000|2023-01-06 15:35:00|10856.6|10840.6|10886.2|10870.2|10890.1|10874.1|10852.3|10836.3|0
1673019600000|2023-01-06 15:40:00|10886.3|10870.3|10873.2|10857.2|10900.3|10884.3|10870.6|10854.6|0
1673019900000|2023-01-06 15:45:00|10873.3|10857.3|10907.3|10891.3|10908.6|10892.6|10870.1|10854.1|0
1673020200000|2023-01-06 15:50:00|10906.8|10890.8|10911.8|10895.8|10916.7|10900.7|10897.6|10881.6|0
1673020500000|2023-01-06 15:55:00|10911.3|10895.3|10915.8|10899.8|10926.3|10910.3|10898.6|10882.6|0
1673020800000|2023-01-06 16:00:00|10919|10903|10935.7|10919.7|10937.6|10921.6|10911.5|10895.5|0
1673021100000|2023-01-06 16:05:00|10935|10919|10940.8|10924.8|10952.7|10936.7|10927.8|10911.8|0
1673021400000|2023-01-06 16:10:00|10941.3|10925.3|10912.6|10896.6|10942.3|10926.3|10911.8|10895.8|0
1673021700000|2023-01-06 16:15:00|10913.8|10897.8|10911.1|10895.1|10923.2|10907.2|10901.6|10885.6|0
1673022000000|2023-01-06 16:20:00|10910.1|10894.1|10935.8|10919.8|10936.3|10920.3|10908.1|10892.1|0
1673022300000|2023-01-06 16:25:00|10935.3|10919.3|10918.6|10902.6|10935.3|10919.3|10910.8|10894.8|0
1673022600000|2023-01-06 16:30:00|10918.1|10902.1|10932.1|10916.1|10933.6|10917.6|10903.3|10887.3|0
1673022900000|2023-01-06 16:35:00|10931.6|10915.6|10935.8|10919.8|10939.8|10923.8|10923.2|10907.2|0
1673023200000|2023-01-06 16:40:00|10935.3|10919.3|10922.8|10906.8|10937.8|10921.8|10921.3|10905.3|0
1673023500000|2023-01-06 16:45:00|10923.1|10907.1|10937.3|10921.3|10940.1|10924.1|10918.8|10902.8|0
1673023800000|2023-01-06 16:50:00|10937.6|10921.6|10966.5|10950.5|10974.8|10958.8|10937.6|10921.6|0
1673024100000|2023-01-06 16:55:00|10966.1|10950.1|10955.1|10939.1|10970.1|10954.1|10953.5|10937.5|0
1673024400000|2023-01-06 17:00:00|10955.8|10939.8|10962.7|10946.7|10966.1|10950.1|10955.8|10939.8|0
1673024700000|2023-01-06 17:05:00|10963.1|10947.1|10961.5|10945.5|10969.3|10953.3|10957.3|10941.3|0
1673025000000|2023-01-06 17:10:00|10961.1|10945.1|10958.3|10942.3|10970.6|10954.6|10955.5|10939.5|0
1673025300000|2023-01-06 17:15:00|10959.3|10943.3|10963.5|10947.5|10966|10950|10949|10933|0
1673025600000|2023-01-06 17:20:00|10963.7|10947.7|10943.1|10927.1|10965.3|10949.3|10940.5|10924.5|0
1673025900000|2023-01-06 17:25:00|10942.8|10926.8|10952.7|10936.7|10957.1|10941.1|10942.8|10926.8|0
1673026200000|2023-01-06 17:30:00|10953.1|10937.1|10946.3|10930.3|10960.8|10944.8|10945.6|10929.6|0
1673026500000|2023-01-06 17:35:00|10946|10930|10950.8|10934.8|10951.3|10935.3|10937.3|10921.3|0
1673026800000|2023-01-06 17:40:00|10951.1|10935.1|10944.6|10928.6|10952.5|10936.5|10936.8|10920.8|0
1673027100000|2023-01-06 17:45:00|10944.8|10928.8|10949.6|10933.6|10954.5|10938.5|10943.6|10927.6|0
1673027400000|2023-01-06 17:50:00|10948.8|10932.8|10942.7|10926.7|10951.6|10935.6|10936.7|10920.7|0
1673027700000|2023-01-06 17:55:00|10942.1|10926.1|10946.1|10930.1|10946.3|10930.3|10929.5|10913.5|0
1673028000000|2023-01-06 18:00:00|10944.7|10928.7|10948.8|10932.8|10951.3|10935.3|10940.6|10924.6|0
1673028300000|2023-01-06 18:05:00|10951.1|10935.1|10958.8|10942.8|10966.6|10950.6|10949.8|10933.8|0
1673028600000|2023-01-06 18:10:00|10959.3|10943.3|10962.3|10946.3|10969.6|10953.6|10954.1|10938.1|0
1673028900000|2023-01-06 18:15:00|10963.3|10947.3|10958.8|10942.8|10966|10950|10954.1|10938.1|0
1673029200000|2023-01-06 18:20:00|10959.2|10943.2|10964.7|10948.7|10968.6|10952.6|10957.3|10941.3|0
1673029500000|2023-01-06 18:25:00|10964.8|10948.8|10973.8|10957.8|10977|10961|10962.1|10946.1|0
1673029800000|2023-01-06 18:30:00|10974.1|10958.1|10989|10973|10989.1|10973.1|10974.1|10958.1|0
1673030100000|2023-01-06 18:35:00|10988.3|10972.3|10992|10976|10994|10978|10981.8|10965.8|0
1673030400000|2023-01-06 18:40:00|10991.2|10975.2|10995.3|10979.3|11004.5|10988.5|10991.2|10975.2|0
1673030700000|2023-01-06 18:45:00|10995.5|10979.5|10997|10981|11000|10984|10990.2|10974.2|0
1673031000000|2023-01-06 18:50:00|10997.2|10981.2|10994.7|10978.7|10997.2|10981.2|10989.7|10973.7|0
1673031300000|2023-01-06 18:55:00|10994.8|10978.8|11003.8|10987.8|11006|10990|10992.7|10976.7|0
1673031600000|2023-01-06 19:00:00|11005.2|10989.2|11011.1|10995.1|11014.3|10998.3|11002.6|10986.6|0
1673031900000|2023-01-06 19:05:00|11010.3|10994.3|11014.8|10998.8|11014.8|10998.8|11001.7|10985.7|0
1673032200000|2023-01-06 19:10:00|11016.8|11000.8|11031.7|11015.7|11039.8|11023.8|11013.3|10997.3|0
1673032500000|2023-01-06 19:15:00|11032.2|11016.2|11039.1|11023.1|11041.6|11025.6|11031.5|11015.5|0
1673032800000|2023-01-06 19:20:00|11038.8|11022.8|11054.8|11038.8|11056.6|11040.6|11038.6|11022.6|0
1673033100000|2023-01-06 19:25:00|11055.2|11039.2|11039|11023|11055.6|11039.6|11035.6|11019.6|0
1673033400000|2023-01-06 19:30:00|11040.1|11024.1|11041.8|11025.8|11046.1|11030.1|11037.1|11021.1|0
1673033700000|2023-01-06 19:35:00|11042|11026|11054|11038|11057.1|11041.1|11036.8|11020.8|0
1673034000000|2023-01-06 19:40:00|11052.3|11036.3|11054.3|11038.3|11057.2|11041.2|11043.5|11027.5|0
1673034300000|2023-01-06 19:45:00|11054.8|11038.8|11056.6|11040.6|11057.1|11041.1|11042.8|11026.8|0
1673034600000|2023-01-06 19:50:00|11057.1|11041.1|11080.3|11064.3|11080.3|11064.3|11053.1|11037.1|0
1673034900000|2023-01-06 19:55:00|11079.6|11063.6|11070.1|11054.1|11080.5|11064.5|11070.1|11054.1|0
1673035200000|2023-01-06 20:00:00|11070.3|11054.3|11089.3|11073.3|11096|11080|11070.3|11054.3|0
1673035500000|2023-01-06 20:05:00|11090.1|11074.1|11091.5|11075.5|11094.3|11078.3|11085.5|11069.5|0
1673035800000|2023-01-06 20:10:00|11092.3|11076.3|11088.3|11072.3|11093.2|11077.2|11075.3|11059.3|0
1673036100000|2023-01-06 20:15:00|11088.5|11072.5|11081.1|11065.1|11095.1|11079.1|11076.3|11060.3|0
1673036400000|2023-01-06 20:20:00|11081.2|11065.2|11074.1|11058.1|11081.2|11065.2|11064.3|11048.3|0
1673036700000|2023-01-06 20:25:00|11073.6|11057.6|11064.6|11048.6|11075.5|11059.5|11061.6|11045.6|0
1673037000000|2023-01-06 20:30:00|11065.2|11049.2|11078.7|11062.7|11084.6|11068.6|11065|11049|0
1673037300000|2023-01-06 20:35:00|11079.6|11063.6|11073.9|11057.9|11082.1|11066.1|11065.1|11049.1|0
1673037600000|2023-01-06 20:40:00|11072.8|11056.8|11073.6|11057.6|11080.5|11064.5|11071.4|11055.4|0
1673037900000|2023-01-06 20:45:00|11072.3|11056.3|11061.1|11045.1|11081|11065|11061.1|11045.1|0
1673038200000|2023-01-06 20:50:00|11050.4|11034.4|11044.8|11028.8|11054.1|11038.1|11039|11023|0
1673038500000|2023-01-06 20:55:00|11050.3|11034.3|11043|11027|11057|11041|11036.4|11020.4|0
1673038800000|2023-01-06 21:00:00|11042.5|11026.5|11023.3|11007.3|11048.3|11032.3|11023.3|11007.3|0
1673039100000|2023-01-06 21:05:00|11024.3|11008.3|11035.9|11019.9|11037.5|11021.5|11024.3|11008.3|0
1673039400000|2023-01-06 21:10:00|11035.5|11019.5|11032|11016|11036.7|11020.7|11030.5|11014.5|0
1673039700000|2023-01-06 21:15:00|11032.2|11016.2|11033.7|11017.7|11038.5|11022.5|11031.4|11015.4|0
1673040000000|2023-01-06 21:20:00|11033.4|11017.4|11034.5|11018.5|11035.4|11019.4|11033.2|11017.2|0
1673040300000|2023-01-06 21:25:00|11034.7|11018.7|11033.7|11017.7|11034.8|11018.8|11031.7|11015.7|0
1673040600000|2023-01-06 21:30:00|11032.9|11016.9|11034.3|11018.3|11034.9|11018.9|11030.8|11014.8|0
1673040900000|2023-01-06 21:35:00|11034.2|11018.2|11034.2|11018.2|11037.4|11021.4|11033.2|11017.2|0
1673041200000|2023-01-06 21:40:00|11034|11018|11038.5|11022.5|11039|11023|11033.2|11017.2|0
1673041500000|2023-01-06 21:45:00|11038.9|11022.9|11035|11019|11038.9|11022.9|11033.7|11017.7|0
1673041800000|2023-01-06 21:50:00|11035.4|11019.4|11035.5|11019.5|11038.5|11022.5|11034|11018|0
1673042100000|2023-01-06 21:55:00|11035.7|11019.7|11036.2|11020.2|11038.9|11022.9|11033.4|11017.4|0
1673077500000|2023-01-07 07:45:00|11030.2|11014.2|11027.2|11011.2|11036.2|11020.2|11026.2|11010.2|0
1673077800000|2023-01-07 07:50:00|11026.2|11010.2|11025.2|11009.2|11026.2|11010.2|11025.2|11009.2|0
1673078100000|2023-01-07 07:55:00|11026.2|11010.2|11027.2|11011.2|11027.2|11011.2|11026.2|11010.2|0
1673082900000|2023-01-07 09:15:00|11027.6|11011.6|11027.2|11011.2|11027.6|11011.6|11027.2|11011.2|0
1673083200000|2023-01-07 09:20:00|11027.6|11011.6|11027.6|11011.6|11027.6|11011.6|11027.6|11011.6|0
1673085600000|2023-01-07 10:00:00|11026.9|11010.9|11026.9|11010.9|11026.9|11010.9|11026.9|11010.9|0
1673086500000|2023-01-07 10:15:00|11030.1|11014.1|11030.1|11014.1|11030.1|11014.1|11030.1|11014.1|0
1673095200000|2023-01-07 12:40:00|11030.8|11014.8|11030.8|11014.8|11030.8|11014.8|11030.8|11014.8|0
1673138100000|2023-01-08 00:35:00|11031.2|11015.2|11031.2|11015.2|11031.2|11015.2|11031.2|11015.2|0
1673141700000|2023-01-08 01:35:00|11038.9|11022.9|11038.9|11022.9|11038.9|11022.9|11038.9|11022.9|0
1673163600000|2023-01-08 07:40:00|11040.5|11024.5|11040.5|11024.5|11040.5|11024.5|11040.5|11024.5|0
1673166900000|2023-01-08 08:35:00|11032.5|11016.5|11032.5|11016.5|11032.5|11016.5|11032.5|11016.5|0
1673170200000|2023-01-08 09:30:00|11024.5|11008.5|11026.5|11010.5|11026.5|11010.5|11024.5|11008.5|0
1673176800000|2023-01-08 11:20:00|11018.5|11002.5|11018.5|11002.5|11018.5|11002.5|11018.5|11002.5|0
1673178000000|2023-01-08 11:40:00|11017.5|11001.5|11022.2|11006.2|11022.2|11006.2|11017.5|11001.5|0
1673180100000|2023-01-08 12:15:00|11025.4|11009.4|11025.4|11009.4|11025.4|11009.4|11025.4|11009.4|0
1673182800000|2023-01-08 13:00:00|11017.4|11001.4|11017.4|11001.4|11017.4|11001.4|11017.4|11001.4|0
1673185500000|2023-01-08 13:45:00|11017.9|11001.9|11017.9|11001.9|11017.9|11001.9|11017.9|11001.9|0
1673186100000|2023-01-08 13:55:00|11018.2|11002.2|11018.2|11002.2|11018.2|11002.2|11018.2|11002.2|0
1673190900000|2023-01-08 15:15:00|11024.6|11008.6|11024.6|11008.6|11024.6|11008.6|11024.6|11008.6|0
1673204100000|2023-01-08 18:55:00|11022.6|11006.6|11022.6|11006.6|11022.6|11006.6|11022.6|11006.6|0
1673212200000|2023-01-08 21:10:00|11024.2|11008.2|11024.2|11008.2|11024.2|11008.2|11024.2|11008.2|0
1673215200000|2023-01-08 22:00:00|11035.8|11019.8|11035.8|11019.8|11035.8|11019.8|11035.8|11019.8|0
1673216400000|2023-01-08 22:20:00|11039|11023|11039|11023|11039|11023|11039|11023|0
1673218800000|2023-01-08 23:00:00|11036.3|11020.3|11078.9|11062.9|11078.9|11062.9|11036.3|11020.3|0
1673219100000|2023-01-08 23:05:00|11079.3|11063.3|11079.9|11063.9|11085.4|11069.4|11073.5|11057.5|0
1673219400000|2023-01-08 23:10:00|11079.8|11063.8|11085.9|11069.9|11085.9|11069.9|11076.4|11060.4|0
1673219700000|2023-01-08 23:15:00|11085.3|11069.3|11085.9|11069.9|11089.2|11073.2|11082.7|11066.7|0
1673220000000|2023-01-08 23:20:00|11086|11070|11076.4|11060.4|11086.3|11070.3|11073.7|11057.7|0
1673220300000|2023-01-08 23:25:00|11076.3|11060.3|11068.3|11052.3|11076.4|11060.4|11063.3|11047.3|0
1673220600000|2023-01-08 23:30:00|11072.2|11056.2|11074.7|11058.7|11081.7|11065.7|11071.4|11055.4|0
1673220900000|2023-01-08 23:35:00|11074.5|11058.5|11069.2|11053.2|11074.8|11058.8|11068.2|11052.2|0
1673221200000|2023-01-08 23:40:00|11069|11053|11069.4|11053.4|11070.8|11054.8|11067.4|11051.4|0
1673221500000|2023-01-08 23:45:00|11069|11053|11071.2|11055.2|11074.5|11058.5|11068.9|11052.9|0
1673221800000|2023-01-08 23:50:00|11071|11055|11068.9|11052.9|11071.4|11055.4|11066.2|11050.2|0
1673222100000|2023-01-08 23:55:00|11068.8|11052.8|11072.5|11056.5|11072.5|11056.5|11066.4|11050.4|0
1673222400000|2023-01-09 00:00:00|11072.8|11056.8|11072.4|11056.4|11079.2|11063.2|11072.4|11056.4|0
1673222700000|2023-01-09 00:05:00|11072.3|11056.3|11059|11043|11072.5|11056.5|11057|11041|0
1673223000000|2023-01-09 00:10:00|11059.4|11043.4|11058.7|11042.7|11062.9|11046.9|11056|11040|0
1673223300000|2023-01-09 00:15:00|11058.9|11042.9|11054.8|11038.8|11060.4|11044.4|11054.8|11038.8|0
1673223600000|2023-01-09 00:20:00|11054.4|11038.4|11054.9|11038.9|11056.7|11040.7|11053|11037|0
1673223900000|2023-01-09 00:25:00|11055.2|11039.2|11056.7|11040.7|11058.5|11042.5|11054.5|11038.5|0
1673224200000|2023-01-09 00:30:00|11056.5|11040.5|11064.4|11048.4|11068|11052|11054.9|11038.9|0
1673224500000|2023-01-09 00:35:00|11064.8|11048.8|11066.7|11050.7|11069.7|11053.7|11062.7|11046.7|0
1673224800000|2023-01-09 00:40:00|11066.5|11050.5|11069.5|11053.5|11072|11056|11066.2|11050.2|0
1673225100000|2023-01-09 00:45:00|11069.4|11053.4|11073.9|11057.9|11076|11060|11068.5|11052.5|0
1673225400000|2023-01-09 00:50:00|11073.8|11057.8|11080|11064|11081.2|11065.2|11073.8|11057.8|0
1673225700000|2023-01-09 00:55:00|11080.2|11064.2|11080.3|11064.3|11081.8|11065.8|11077|11061|0
1673226000000|2023-01-09 01:00:00|11080.5|11064.5|11075.4|11059.4|11081.8|11065.8|11073.9|11057.9|0
1673226300000|2023-01-09 01:05:00|11075.7|11059.7|11072.9|11056.9|11079.9|11063.9|11072|11056|0
1673226600000|2023-01-09 01:10:00|11073.4|11057.4|11071.4|11055.4|11073.5|11057.5|11070|11054|0
1673226900000|2023-01-09 01:15:00|11071.2|11055.2|11073.3|11057.3|11078|11062|11069.9|11053.9|0
1673227200000|2023-01-09 01:20:00|11073.5|11057.5|11074.4|11058.4|11077.4|11061.4|11072.9|11056.9|0
1673227500000|2023-01-09 01:25:00|11074.3|11058.3|11068.5|11052.5|11074.8|11058.8|11066.4|11050.4|0
1673227800000|2023-01-09 01:30:00|11068.7|11052.7|11062.3|11046.3|11071.5|11055.5|11061.5|11045.5|0
1673228100000|2023-01-09 01:35:00|11061.4|11045.4|11064.2|11048.2|11068.9|11052.9|11060.9|11044.9|0
1673228400000|2023-01-09 01:40:00|11064.3|11048.3|11068.7|11052.7|11069.8|11053.8|11063.4|11047.4|0
1673228700000|2023-01-09 01:45:00|11068.8|11052.8|11072.4|11056.4|11073.2|11057.2|11065.9|11049.9|0
1673229000000|2023-01-09 01:50:00|11072.2|11056.2|11069.9|11053.9|11074.8|11058.8|11068.9|11052.9|0
1673229300000|2023-01-09 01:55:00|11069.7|11053.7|11067.8|11051.8|11071.2|11055.2|11066|11050|0
1673229600000|2023-01-09 02:00:00|11067.5|11051.5|11070|11054|11073.8|11057.8|11067.5|11051.5|0
1673229900000|2023-01-09 02:05:00|11070.5|11054.5|11073.9|11057.9|11076.7|11060.7|11070.4|11054.4|0
1673230200000|2023-01-09 02:10:00|11074|11058|11078.9|11062.9|11079|11063|11074|11058|0
1673230500000|2023-01-09 02:15:00|11079|11063|11076|11060|11080.7|11064.7|11075.4|11059.4|0
1673230800000|2023-01-09 02:20:00|11075.7|11059.7|11076.9|11060.9|11077.9|11061.9|11074.3|11058.3|0
1673231100000|2023-01-09 02:25:00|11076.8|11060.8|11074.4|11058.4|11077.4|11061.4|11073.4|11057.4|0
1673231400000|2023-01-09 02:30:00|11074.7|11058.7|11076.3|11060.3|11076.5|11060.5|11072.2|11056.2|0
1673231700000|2023-01-09 02:35:00|11075.9|11059.9|11075.3|11059.3|11079.9|11063.9|11075|11059|0
1673232000000|2023-01-09 02:40:00|11075.7|11059.7|11073.8|11057.8|11076.2|11060.2|11073.3|11057.3|0
1673232300000|2023-01-09 02:45:00|11073.9|11057.9|11074.2|11058.2|11076.7|11060.7|11071.2|11055.2|0
1673232600000|2023-01-09 02:50:00|11074.5|11058.5|11076.7|11060.7|11076.7|11060.7|11074.3|11058.3|0
1673232900000|2023-01-09 02:55:00|11076.8|11060.8|11075.2|11059.2|11077.7|11061.7|11073.5|11057.5|0
1673233200000|2023-01-09 03:00:00|11075|11059|11075.9|11059.9|11076.8|11060.8|11074.5|11058.5|0
1673233500000|2023-01-09 03:05:00|11075.8|11059.8|11071|11055|11075.8|11059.8|11070.9|11054.9|0
1673233800000|2023-01-09 03:10:00|11070.9|11054.9|11071.5|11055.5|11072|11056|11067.7|11051.7|0
1673234100000|2023-01-09 03:15:00|11071.4|11055.4|11072|11056|11073.9|11057.9|11071.4|11055.4|0
1673234400000|2023-01-09 03:20:00|11071.9|11055.9|11070.9|11054.9|11073|11057|11068.2|11052.2|0
1673234700000|2023-01-09 03:25:00|11071|11055|11072.4|11056.4|11073.4|11057.4|11070.9|11054.9|0
1673235000000|2023-01-09 03:30:00|11072.3|11056.3|11074.9|11058.9|11075.9|11059.9|11072.3|11056.3|0
1673235300000|2023-01-09 03:35:00|11075.2|11059.2|11075|11059|11076.3|11060.3|11073|11057|0
1673235600000|2023-01-09 03:40:00|11074.9|11058.9|11076|11060|11076|11060|11073.9|11057.9|0
1673235900000|2023-01-09 03:45:00|11075.9|11059.9|11076.7|11060.7|11078.4|11062.4|11075.5|11059.5|0
1673236200000|2023-01-09 03:50:00|11076.5|11060.5|11077.3|11061.3|11077.9|11061.9|11076|11060|0
1673236500000|2023-01-09 03:55:00|11076.8|11060.8|11076.9|11060.9|11077.3|11061.3|11075.9|11059.9|0
1673236800000|2023-01-09 04:00:00|11076.8|11060.8|11076.4|11060.4|11078|11062|11076.2|11060.2|0
1673237100000|2023-01-09 04:05:00|11076.5|11060.5|11077.7|11061.7|11077.7|11061.7|11076.2|11060.2|0
1673237400000|2023-01-09 04:10:00|11077.5|11061.5|11079.3|11063.3|11079.3|11063.3|11076.7|11060.7|0
1673237700000|2023-01-09 04:15:00|11079.4|11063.4|11077|11061|11079.8|11063.8|11076.3|11060.3|0
1673238000000|2023-01-09 04:20:00|11076.9|11060.9|11080.2|11064.2|11080.2|11064.2|11076.7|11060.7|0
1673238300000|2023-01-09 04:25:00|11080|11064|11089.3|11073.3|11089.3|11073.3|11079.9|11063.9|0
1673238600000|2023-01-09 04:30:00|11089.2|11073.2|11093.3|11077.3|11096.4|11080.4|11085.2|11069.2|0
1673238900000|2023-01-09 04:35:00|11092.2|11076.2|11093.7|11077.7|11094.4|11078.4|11088.2|11072.2|0
1673239200000|2023-01-09 04:40:00|11093.4|11077.4|11103.2|11087.2|11103.2|11087.2|11091.2|11075.2|0
1673239500000|2023-01-09 04:45:00|11103.4|11087.4|11106.7|11090.7|11107|11091|11102.8|11086.8|0
1673239800000|2023-01-09 04:50:00|11106.9|11090.9|11104.9|11088.9|11107|11091|11103.5|11087.5|0
1673240100000|2023-01-09 04:55:00|11104.8|11088.8|11103.3|11087.3|11105|11089|11100.9|11084.9|0
1673240400000|2023-01-09 05:00:00|11102.3|11086.3|11100.2|11084.2|11103.4|11087.4|11099.9|11083.9|0
1673240700000|2023-01-09 05:05:00|11100.4|11084.4|11099.9|11083.9|11101.8|11085.8|11098.3|11082.3|0
1673241000000|2023-01-09 05:10:00|11100|11084|11096.9|11080.9|11103.2|11087.2|11096.9|11080.9|0
1673241300000|2023-01-09 05:15:00|11096.8|11080.8|11094.9|11078.9|11098.8|11082.8|11094.4|11078.4|0
1673241600000|2023-01-09 05:20:00|11094.8|11078.8|11098.3|11082.3|11098.9|11082.9|11094.7|11078.7|0
1673241900000|2023-01-09 05:25:00|11098.2|11082.2|11099.5|11083.5|11103.2|11087.2|11098.2|11082.2|0
1673242200000|2023-01-09 05:30:00|11099.2|11083.2|11098.4|11082.4|11100.5|11084.5|11094.3|11078.3|0
1673242500000|2023-01-09 05:35:00|11098.5|11082.5|11092.5|11076.5|11100.9|11084.9|11090.2|11074.2|0
1673242800000|2023-01-09 05:40:00|11091.7|11075.7|11093.9|11077.9|11094.4|11078.4|11089.7|11073.7|0
1673243100000|2023-01-09 05:45:00|11093.8|11077.8|11094.7|11078.7|11094.7|11078.7|11092|11076|0
1673243400000|2023-01-09 05:50:00|11094.8|11078.8|11098.3|11082.3|11098.8|11082.8|11093.4|11077.4|0
1673243700000|2023-01-09 05:55:00|11098.4|11082.4|11096.7|11080.7|11100|11084|11096.7|11080.7|0
1673244000000|2023-01-09 06:00:00|11096.5|11080.5|11095.5|11079.5|11097.8|11081.8|11092.9|11076.9|0
1673244300000|2023-01-09 06:05:00|11095.7|11079.7|11093|11077|11095.7|11079.7|11090.8|11074.8|0
1673244600000|2023-01-09 06:10:00|11092.9|11076.9|11087.9|11071.9|11092.9|11076.9|11085.7|11069.7|0
1673244900000|2023-01-09 06:15:00|11087.7|11071.7|11094.3|11078.3|11096.4|11080.4|11087.7|11071.7|0
1673245200000|2023-01-09 06:20:00|11093.8|11077.8|11093.4|11077.4|11094.5|11078.5|11091.3|11075.3|0
1673245500000|2023-01-09 06:25:00|11093.9|11077.9|11091.4|11075.4|11093.9|11077.9|11090.8|11074.8|0
1673245800000|2023-01-09 06:30:00|11087.4|11071.4|11084|11068|11088.3|11072.3|11081.3|11065.3|0
1673246100000|2023-01-09 06:35:00|11084.2|11068.2|11090|11074|11090.7|11074.7|11082.9|11066.9|0
1673246400000|2023-01-09 06:40:00|11089.9|11073.9|11089|11073|11091.7|11075.7|11088.5|11072.5|0
1673246700000|2023-01-09 06:45:00|11088.7|11072.7|11088.4|11072.4|11090.4|11074.4|11087|11071|0
1673247000000|2023-01-09 06:50:00|11088.3|11072.3|11088.7|11072.7|11089.3|11073.3|11085.7|11069.7|0
1673247300000|2023-01-09 06:55:00|11088.9|11072.9|11088.8|11072.8|11092|11076|11087|11071|0
1673247600000|2023-01-09 07:00:00|11089.8|11073.8|11080.9|11064.9|11089.8|11073.8|11080.8|11064.8|0
1673247900000|2023-01-09 07:05:00|11080.4|11064.4|11084.4|11068.4|11085.4|11069.4|11077.5|11061.5|0
1673248200000|2023-01-09 07:10:00|11084.5|11068.5|11086.2|11070.2|11086.7|11070.7|11076.4|11060.4|0
1673248500000|2023-01-09 07:15:00|11086.7|11070.7|11091|11075|11093|11077|11086.4|11070.4|0
1673248800000|2023-01-09 07:20:00|11091.3|11075.3|11089.9|11073.9|11097.5|11081.5|11087.8|11071.8|0
1673249100000|2023-01-09 07:25:00|11090.2|11074.2|11083.5|11067.5|11094.9|11078.9|11083.4|11067.4|0
1673249400000|2023-01-09 07:30:00|11083.8|11067.8|11081.7|11065.7|11087.7|11071.7|11078.5|11062.5|0
1673249700000|2023-01-09 07:35:00|11081.2|11065.2|11065.4|11049.4|11081.2|11065.2|11063.8|11047.8|0
1673250000000|2023-01-09 07:40:00|11065|11049|11065.4|11049.4|11066.7|11050.7|11058.5|11042.5|0
1673250300000|2023-01-09 07:45:00|11065.3|11049.3|11057.2|11041.2|11065.4|11049.4|11055.7|11039.7|0
1673250600000|2023-01-09 07:50:00|11057.4|11041.4|11060.7|11044.7|11061.3|11045.3|11055.2|11039.2|0
1673250900000|2023-01-09 07:55:00|11060.8|11044.8|11060.4|11044.4|11062.4|11046.4|11054.2|11038.2|0
1673251200000|2023-01-09 08:00:00|11060.5|11044.5|11062.7|11046.7|11063.2|11047.2|11050.8|11034.8|0
1673251500000|2023-01-09 08:05:00|11061.7|11045.7|11066.2|11050.2|11066.8|11050.8|11054.5|11038.5|0
1673251800000|2023-01-09 08:10:00|11066.3|11050.3|11066.7|11050.7|11073.9|11057.9|11061.5|11045.5|0
1673252100000|2023-01-09 08:15:00|11067.3|11051.3|11071.2|11055.2|11073.9|11057.9|11061.4|11045.4|0
1673252400000|2023-01-09 08:20:00|11071.3|11055.3|11077.9|11061.9|11080.4|11064.4|11071.3|11055.3|0
1673252700000|2023-01-09 08:25:00|11077.7|11061.7|11077.4|11061.4|11079.2|11063.2|11066.7|11050.7|0
1673253000000|2023-01-09 08:30:00|11077.7|11061.7|11062.9|11046.9|11079.5|11063.5|11061.5|11045.5|0
1673253300000|2023-01-09 08:35:00|11063.7|11047.7|11062.2|11046.2|11066.7|11050.7|11059.5|11043.5|0
1673253600000|2023-01-09 08:40:00|11062.4|11046.4|11065.9|11049.9|11066.5|11050.5|11052.4|11036.4|0
1673253900000|2023-01-09 08:45:00|11066.7|11050.7|11064.9|11048.9|11073.8|11057.8|11058.2|11042.2|0
1673254200000|2023-01-09 08:50:00|11064.7|11048.7|11060.9|11044.9|11065.2|11049.2|11055.8|11039.8|0
1673254500000|2023-01-09 08:55:00|11061|11045|11057.3|11041.3|11063.9|11047.9|11057.3|11041.3|0
1673254800000|2023-01-09 09:00:00|11057.4|11041.4|11074.4|11058.4|11075.2|11059.2|11055.4|11039.4|0
1673255100000|2023-01-09 09:05:00|11074|11058|11070.2|11054.2|11081.4|11065.4|11069.8|11053.8|0
1673255400000|2023-01-09 09:10:00|11070.7|11054.7|11077.4|11061.4|11078.5|11062.5|11069|11053|0
1673255700000|2023-01-09 09:15:00|11078.8|11062.8|11089.5|11073.5|11091.9|11075.9|11075.8|11059.8|0
1673256000000|2023-01-09 09:20:00|11089.8|11073.8|11095.4|11079.4|11095.4|11079.4|11088.4|11072.4|0
1673256300000|2023-01-09 09:25:00|11095.9|11079.9|11094|11078|11103.7|11087.7|11090.9|11074.9|0
1673256600000|2023-01-09 09:30:00|11094.7|11078.7|11100.3|11084.3|11103.2|11087.2|11091.2|11075.2|0
1673256900000|2023-01-09 09:35:00|11099.9|11083.9|11099.2|11083.2|11104.4|11088.4|11096.3|11080.3|0
1673257200000|2023-01-09 09:40:00|11099.3|11083.3|11112.4|11096.4|11112.5|11096.5|11098.5|11082.5|0
1673257500000|2023-01-09 09:45:00|11111.7|11095.7|11112.2|11096.2|11115.4|11099.4|11107.2|11091.2|0
1673257800000|2023-01-09 09:50:00|11111.7|11095.7|11099.4|11083.4|11112.5|11096.5|11095.3|11079.3|0
1673258100000|2023-01-09 09:55:00|11099.3|11083.3|11094.7|11078.7|11099.9|11083.9|11091.4|11075.4|0
1673258400000|2023-01-09 10:00:00|11095.4|11079.4|11087|11071|11095.4|11079.4|11085.9|11069.9|0
1673258700000|2023-01-09 10:05:00|11087.2|11071.2|11090.5|11074.5|11094.7|11078.7|11087.2|11071.2|0
1673259000000|2023-01-09 10:10:00|11090.7|11074.7|11094|11078|11096.5|11080.5|11089.7|11073.7|0
1673259300000|2023-01-09 10:15:00|11094.2|11078.2|11096.4|11080.4|11099.7|11083.7|11087.5|11071.5|0
1673259600000|2023-01-09 10:20:00|11096.5|11080.5|11099.9|11083.9|11105.4|11089.4|11096.4|11080.4|0
1673259900000|2023-01-09 10:25:00|11100.2|11084.2|11097.2|11081.2|11106.9|11090.9|11094.8|11078.8|0
1673260200000|2023-01-09 10:30:00|11097|11081|11089.8|11073.8|11098.4|11082.4|11086.8|11070.8|0
1673260500000|2023-01-09 10:35:00|11089.5|11073.5|11084.2|11068.2|11093.4|11077.4|11083.8|11067.8|0
1673260800000|2023-01-09 10:40:00|11084.7|11068.7|11086|11070|11090.4|11074.4|11082|11066|0
1673261100000|2023-01-09 10:45:00|11084.9|11068.9|11083.8|11067.8|11089.2|11073.2|11083.4|11067.4|0
1673261400000|2023-01-09 10:50:00|11083.3|11067.3|11085.4|11069.4|11086.2|11070.2|11080.9|11064.9|0
1673261700000|2023-01-09 10:55:00|11085|11069|11089.9|11073.9|11090.8|11074.8|11084.7|11068.7|0
1673262000000|2023-01-09 11:00:00|11090.3|11074.3|11095.7|11079.7|11098.5|11082.5|11082.7|11066.7|0
1673262300000|2023-01-09 11:05:00|11096|11080|11087.2|11071.2|11096|11080|11085.5|11069.5|0
1673262600000|2023-01-09 11:10:00|11087.3|11071.3|11086.7|11070.7|11090.9|11074.9|11081.7|11065.7|0
1673262900000|2023-01-09 11:15:00|11086.8|11070.8|11078.7|11062.7|11089.9|11073.9|11077.9|11061.9|0
1673263200000|2023-01-09 11:20:00|11078.8|11062.8|11075.5|11059.5|11079.3|11063.3|11070.4|11054.4|0
1673263500000|2023-01-09 11:25:00|11075.7|11059.7|11077.4|11061.4|11078.7|11062.7|11073.5|11057.5|0
1673263800000|2023-01-09 11:30:00|11077.5|11061.5|11075.4|11059.4|11078.2|11062.2|11073.5|11057.5|0
1673264100000|2023-01-09 11:35:00|11075.5|11059.5|11076.7|11060.7|11082.4|11066.4|11075.4|11059.4|0
1673264400000|2023-01-09 11:40:00|11076.8|11060.8|11081.4|11065.4|11081.9|11065.9|11075.2|11059.2|0
1673264700000|2023-01-09 11:45:00|11081.3|11065.3|11080.5|11064.5|11083.2|11067.2|11076.5|11060.5|0
1673265000000|2023-01-09 11:50:00|11080.3|11064.3|11084.8|11068.8|11087|11071|11079.3|11063.3|0
1673265300000|2023-01-09 11:55:00|11085.4|11069.4|11079.9|11063.9|11085.4|11069.4|11076.9|11060.9|0
1673265600000|2023-01-09 12:00:00|11079.5|11063.5|11091.7|11075.7|11091.9|11075.9|11077.8|11061.8|0
1673265900000|2023-01-09 12:05:00|11091.2|11075.2|11090.3|11074.3|11092.7|11076.7|11088|11072|0
1673266200000|2023-01-09 12:10:00|11090.5|11074.5|11092.4|11076.4|11095.4|11079.4|11088.3|11072.3|0
1673266500000|2023-01-09 12:15:00|11092.7|11076.7|11091|11075|11095.5|11079.5|11089.3|11073.3|0
1673266800000|2023-01-09 12:20:00|11091.4|11075.4|11092.9|11076.9|11094.9|11078.9|11089.3|11073.3|0
1673267100000|2023-01-09 12:25:00|11092.8|11076.8|11092|11076|11093.7|11077.7|11090.4|11074.4|0
1673267400000|2023-01-09 12:30:00|11092.3|11076.3|11104.7|11088.7|11111.9|11095.9|11091.2|11075.2|0
1673267700000|2023-01-09 12:35:00|11104.9|11088.9|11109.3|11093.3|11113.7|11097.7|11104.4|11088.4|0
1673268000000|2023-01-09 12:40:00|11109.4|11093.4|11103.2|11087.2|11109.5|11093.5|11101|11085|0
1673268300000|2023-01-09 12:45:00|11104.2|11088.2|11100.5|11084.5|11109.5|11093.5|11099.2|11083.2|0
1673268600000|2023-01-09 12:50:00|11100.3|11084.3|11099|11083|11100.8|11084.8|11096.3|11080.3|0
1673268900000|2023-01-09 12:55:00|11099.2|11083.2|11099.9|11083.9|11102.3|11086.3|11098.8|11082.8|0
1673269200000|2023-01-09 13:00:00|11100.2|11084.2|11085.4|11069.4|11101|11085|11085.4|11069.4|0
1673269500000|2023-01-09 13:05:00|11085.3|11069.3|11082.5|11066.5|11086.5|11070.5|11076.2|11060.2|0
1673269800000|2023-01-09 13:10:00|11083|11067|11084.3|11068.3|11086.7|11070.7|11080.3|11064.3|0
1673270100000|2023-01-09 13:15:00|11084.4|11068.4|11093.2|11077.2|11093.2|11077.2|11083.4|11067.4|0
1673270400000|2023-01-09 13:20:00|11094.4|11078.4|11102.3|11086.3|11108.2|11092.2|11092.4|11076.4|0
1673270700000|2023-01-09 13:25:00|11102.5|11086.5|11113|11097|11113.7|11097.7|11101.3|11085.3|0
1673271000000|2023-01-09 13:30:00|11112.7|11096.7|11121.2|11105.2|11125.2|11109.2|11105.2|11089.2|0
1673271300000|2023-01-09 13:35:00|11120.8|11104.8|11114.2|11098.2|11123.8|11107.8|11113.4|11097.4|0
1673271600000|2023-01-09 13:40:00|11113.3|11097.3|11117.2|11101.2|11121.7|11105.7|11112.3|11096.3|0
1673271900000|2023-01-09 13:45:00|11117.8|11101.8|11112.3|11096.3|11123.4|11107.4|11109.8|11093.8|0
1673272200000|2023-01-09 13:50:00|11113.4|11097.4|11115.7|11099.7|11115.7|11099.7|11108.4|11092.4|0
1673272500000|2023-01-09 13:55:00|11115.9|11099.9|11104.3|11088.3|11120.4|11104.4|11101.7|11085.7|0
1673272800000|2023-01-09 14:00:00|11103.8|11087.8|11112.5|11096.5|11113|11097|11100|11084|0
1673273100000|2023-01-09 14:05:00|11111.8|11095.8|11107.7|11091.7|11113.4|11097.4|11105.4|11089.4|0
1673273400000|2023-01-09 14:10:00|11107.8|11091.8|11106.9|11090.9|11113|11097|11102.2|11086.2|0
1673273700000|2023-01-09 14:15:00|11106.5|11090.5|11115.9|11099.9|11117.8|11101.8|11102.2|11086.2|0
1673274000000|2023-01-09 14:20:00|11115.8|11099.8|11129|11113|11134|11118|11110.7|11094.7|0
1673274300000|2023-01-09 14:25:00|11130|11114|11128.4|11112.4|11132.4|11116.4|11123|11107|0
1673274600000|2023-01-09 14:30:00|11129.7|11113.7|11149.7|11133.7|11173.5|11157.5|11129.7|11113.7|0
1673274900000|2023-01-09 14:35:00|11152.5|11136.5|11150.5|11134.5|11157.4|11141.4|11126.3|11110.3|0
1673275200000|2023-01-09 14:40:00|11150.4|11134.4|11171.4|11155.4|11175.2|11159.2|11127.5|11111.5|0
1673275500000|2023-01-09 14:45:00|11175|11159|11205.2|11189.2|11207.2|11191.2|11173.5|11157.5|0
1673275800000|2023-01-09 14:50:00|11207.5|11191.5|11225.5|11209.5|11237.2|11221.2|11202.3|11186.3|0
1673276100000|2023-01-09 14:55:00|11223|11207|11240.2|11224.2|11240.2|11224.2|11216.3|11200.3|0
1673276400000|2023-01-09 15:00:00|11246.4|11230.4|11251.7|11235.7|11253.3|11237.3|11234.3|11218.3|0
1673276700000|2023-01-09 15:05:00|11251.4|11235.4|11240.8|11224.8|11251.4|11235.4|11229.2|11213.2|0
1673277000000|2023-01-09 15:10:00|11241.3|11225.3|11221.2|11205.2|11249.7|11233.7|11217|11201|0
1673277300000|2023-01-09 15:15:00|11221.5|11205.5|11227.5|11211.5|11240.8|11224.8|11216.7|11200.7|0
1673277600000|2023-01-09 15:20:00|11227.3|11211.3|11226.8|11210.8|11241.8|11225.8|11210.7|11194.7|0
1673277900000|2023-01-09 15:25:00|11226.3|11210.3|11230.7|11214.7|11239.9|11223.9|11217.5|11201.5|0
1673278200000|2023-01-09 15:30:00|11232|11216|11259.5|11243.5|11263.3|11247.3|11231.5|11215.5|0
1673278500000|2023-01-09 15:35:00|11258.3|11242.3|11275.7|11259.7|11278.7|11262.7|11257.5|11241.5|0
1673278800000|2023-01-09 15:40:00|11275.8|11259.8|11277.8|11261.8|11281.2|11265.2|11263.8|11247.8|0
1673279100000|2023-01-09 15:45:00|11277.5|11261.5|11290.4|11274.4|11293.7|11277.7|11276.9|11260.9|0
1673279400000|2023-01-09 15:50:00|11290.5|11274.5|11290|11274|11293.4|11277.4|11283|11267|0
1673279700000|2023-01-09 15:55:00|11290.4|11274.4|11264.8|11248.8|11292|11276|11263.8|11247.8|0
1673280000000|2023-01-09 16:00:00|11267.5|11251.5|11281.4|11265.4|11281.8|11265.8|11264.2|11248.2|0
1673280300000|2023-01-09 16:05:00|11281.2|11265.2|11297.3|11281.3|11298.8|11282.8|11278.8|11262.8|0
1673280600000|2023-01-09 16:10:00|11298.5|11282.5|11306.8|11290.8|11307.7|11291.7|11293.8|11277.8|0
1673280900000|2023-01-09 16:15:00|11307.2|11291.2|11297.4|11281.4|11315.3|11299.3|11295.8|11279.8|0
1673281200000|2023-01-09 16:20:00|11298|11282|11301.9|11285.9|11304.4|11288.4|11292.3|11276.3|0
1673281500000|2023-01-09 16:25:00|11301|11285|11303.3|11287.3|11308.9|11292.9|11299.9|11283.9|0
1673281800000|2023-01-09 16:30:00|11304.5|11288.5|11289.4|11273.4|11311|11295|11289.4|11273.4|0
1673282100000|2023-01-09 16:35:00|11289.2|11273.2|11285.9|11269.9|11300.8|11284.8|11284.2|11268.2|0
1673282400000|2023-01-09 16:40:00|11286.3|11270.3|11288.5|11272.5|11290.8|11274.8|11280.4|11264.4|0
1673282700000|2023-01-09 16:45:00|11288.8|11272.8|11290.5|11274.5|11294.9|11278.9|11282.2|11266.2|0
1673283000000|2023-01-09 16:50:00|11291.2|11275.2|11303.3|11287.3|11306.8|11290.8|11288.3|11272.3|0
1673283300000|2023-01-09 16:55:00|11303.2|11287.2|11300.3|11284.3|11303.2|11287.2|11288.8|11272.8|0
1673283600000|2023-01-09 17:00:00|11300|11284|11295.3|11279.3|11300.7|11284.7|11288|11272|0
1673283900000|2023-01-09 17:05:00|11295.2|11279.2|11288.8|11272.8|11297.8|11281.8|11284.4|11268.4|0
1673284200000|2023-01-09 17:10:00|11289|11273|11296.8|11280.8|11299.8|11283.8|11288.5|11272.5|0
1673284500000|2023-01-09 17:15:00|11296.3|11280.3|11284.5|11268.5|11298|11282|11280.4|11264.4|0
1673284800000|2023-01-09 17:20:00|11284.8|11268.8|11295.9|11279.9|11295.9|11279.9|11284.8|11268.8|0
1673285100000|2023-01-09 17:25:00|11295.8|11279.8|11299.4|11283.4|11303.5|11287.5|11291.7|11275.7|0
1673285400000|2023-01-09 17:30:00|11299.5|11283.5|11291|11275|11302.4|11286.4|11289.9|11273.9|0
1673285700000|2023-01-09 17:35:00|11291.4|11275.4|11273.3|11257.3|11292.3|11276.3|11271.3|11255.3|0
1673286000000|2023-01-09 17:40:00|11272.5|11256.5|11260.6|11244.6|11272.5|11256.5|11260.1|11244.1|0
1673286300000|2023-01-09 17:45:00|11261.1|11245.1|11270.6|11254.6|11276.9|11260.9|11261.1|11245.1|0
1673286600000|2023-01-09 17:50:00|11270.5|11254.5|11279.1|11263.1|11280.7|11264.7|11267.6|11251.6|0
1673286900000|2023-01-09 17:55:00|11279.6|11263.6|11283.6|11267.6|11286.1|11270.1|11274.5|11258.5|0
1673287200000|2023-01-09 18:00:00|11283.4|11267.4|11275.1|11259.1|11291.6|11275.6|11274.6|11258.6|0
1673287500000|2023-01-09 18:05:00|11276|11260|11274.9|11258.9|11281.9|11265.9|11269.2|11253.2|0
1673287800000|2023-01-09 18:10:00|11274.5|11258.5|11281.2|11265.2|11283.6|11267.6|11266.2|11250.2|0
1673288100000|2023-01-09 18:15:00|11280.9|11264.9|11285.7|11269.7|11288.6|11272.6|11276.4|11260.4|0
1673288400000|2023-01-09 18:20:00|11285.4|11269.4|11293.4|11277.4|11295.9|11279.9|11284|11268|0
1673288700000|2023-01-09 18:25:00|11292.9|11276.9|11287.9|11271.9|11293|11277|11282.4|11266.4|0
1673289000000|2023-01-09 18:30:00|11288.2|11272.2|11271.9|11255.9|11288.9|11272.9|11270.1|11254.1|0
1673289300000|2023-01-09 18:35:00|11271.4|11255.4|11252.9|11236.9|11271.4|11255.4|11243.1|11227.1|0
1673289600000|2023-01-09 18:40:00|11250.9|11234.9|11217.9|11201.9|11252.4|11236.4|11213.9|11197.9|0
1673289900000|2023-01-09 18:45:00|11216.1|11200.1|11207.1|11191.1|11216.4|11200.4|11193.4|11177.4|0
1673290200000|2023-01-09 18:50:00|11207|11191|11207|11191|11211.4|11195.4|11197.6|11181.6|0
1673290500000|2023-01-09 18:55:00|11206.7|11190.7|11211.4|11195.4|11215.5|11199.5|11197.9|11181.9|0
1673290800000|2023-01-09 19:00:00|11210.1|11194.1|11224.9|11208.9|11232.5|11216.5|11210.1|11194.1|0
1673291100000|2023-01-09 19:05:00|11224|11208|11221.4|11205.4|11225.1|11209.1|11194.1|11178.1|0
1673291400000|2023-01-09 19:10:00|11221.6|11205.6|11219.9|11203.9|11229.7|11213.7|11212.9|11196.9|0
1673291700000|2023-01-09 19:15:00|11219.4|11203.4|11225.6|11209.6|11226.6|11210.6|11213|11197|0
1673292000000|2023-01-09 19:20:00|11225.1|11209.1|11232.9|11216.9|11237.4|11221.4|11223.6|11207.6|0
1673292300000|2023-01-09 19:25:00|11232.5|11216.5|11228.9|11212.9|11236.1|11220.1|11215.4|11199.4|0
1673292600000|2023-01-09 19:30:00|11229.6|11213.6|11217.5|11201.5|11234.4|11218.4|11213.2|11197.2|0
1673292900000|2023-01-09 19:35:00|11216.1|11200.1|11201.4|11185.4|11218|11202|11198.4|11182.4|0
1673293200000|2023-01-09 19:40:00|11201.1|11185.1|11201.6|11185.6|11205.6|11189.6|11191.1|11175.1|0
1673293500000|2023-01-09 19:45:00|11201.4|11185.4|11195.2|11179.2|11207.1|11191.1|11186.4|11170.4|0
1673293800000|2023-01-09 19:50:00|11196.9|11180.9|11194.6|11178.6|11201.5|11185.5|11188.4|11172.4|0
1673294100000|2023-01-09 19:55:00|11193.9|11177.9|11156.4|11140.4|11193.9|11177.9|11149.4|11133.4|0
1673294400000|2023-01-09 20:00:00|11156.1|11140.1|11161.7|11145.7|11165.9|11149.9|11150.6|11134.6|0
1673294700000|2023-01-09 20:05:00|11162|11146|11160.4|11144.4|11167.6|11151.6|11146.7|11130.7|0
1673295000000|2023-01-09 20:10:00|11160.6|11144.6|11134.5|11118.5|11163.1|11147.1|11134.5|11118.5|0
1673295300000|2023-01-09 20:15:00|11135.4|11119.4|11146.9|11130.9|11151.1|11135.1|11132|11116|0
1673295600000|2023-01-09 20:20:00|11149.1|11133.1|11153|11137|11167.5|11151.5|11147|11131|0
1673295900000|2023-01-09 20:25:00|11152.7|11136.7|11145|11129|11157.5|11141.5|11143.5|11127.5|0
1673296200000|2023-01-09 20:30:00|11146.7|11130.7|11141|11125|11150.5|11134.5|11123.5|11107.5|0
1673296500000|2023-01-09 20:35:00|11139.7|11123.7|11129.7|11113.7|11142.7|11126.7|11126.2|11110.2|0
1673296800000|2023-01-09 20:40:00|11128.8|11112.8|11144.7|11128.7|11145.7|11129.7|11123.2|11107.2|0
1673297100000|2023-01-09 20:45:00|11146.6|11130.6|11123.3|11107.3|11146.6|11130.6|11114.2|11098.2|0
1673297400000|2023-01-09 20:50:00|11124.7|11108.7|11115.8|11099.8|11135.5|11119.5|11109.8|11093.8|0
1673297700000|2023-01-09 20:55:00|11112.6|11096.6|11118.6|11102.6|11118.6|11102.6|11093|11077|0
1673298000000|2023-01-09 21:00:00|11118.3|11102.3|11110.2|11094.2|11118.8|11102.8|11102.2|11086.2|0
1673298300000|2023-01-09 21:05:00|11110|11094|11111.7|11095.7|11115.1|11099.1|11107.3|11091.3|0
1673298600000|2023-01-09 21:10:00|11112|11096|11114.5|11098.5|11118.5|11102.5|11111.7|11095.7|0
1673298900000|2023-01-09 21:15:00|11115|11099|11108.8|11092.8|11115|11099|11108.6|11092.6|0
1673299200000|2023-01-09 21:20:00|11108.7|11092.7|11111.3|11095.3|11111.3|11095.3|11107.7|11091.7|0
1673299500000|2023-01-09 21:25:00|11111.5|11095.5|11112.7|11096.7|11113.7|11097.7|11108.7|11092.7|0
1673299800000|2023-01-09 21:30:00|11112.6|11096.6|11110|11094|11114|11098|11108.2|11092.2|0
1673300100000|2023-01-09 21:35:00|11110.1|11094.1|11109.3|11093.3|11113|11097|11105.3|11089.3|0
1673300400000|2023-01-09 21:40:00|11109.2|11093.2|11110.5|11094.5|11110.8|11094.8|11108.1|11092.1|0
1673300700000|2023-01-09 21:45:00|11111.1|11095.1|11113.7|11097.7|11116|11100|11110.3|11094.3|0
1673301000000|2023-01-09 21:50:00|11113.6|11097.6|11115.7|11099.7|11115.7|11099.7|11113.1|11097.1|0
1673301300000|2023-01-09 21:55:00|11115.6|11099.6|11114.4|11098.4|11116.2|11100.2|11113.7|11097.7|0
1673301600000|2023-01-09 22:00:00|11114.5|11098.5|11112.6|11096.6|11114.5|11098.5|11111.3|11095.3|0
1673301900000|2023-01-09 22:05:00|11112.4|11096.4|11111.3|11095.3|11113|11097|11110.9|11094.9|0
1673302200000|2023-01-09 22:10:00|11110.3|11094.3|11114.2|11098.2|11114.2|11098.2|11110.2|11094.2|0
1673302500000|2023-01-09 22:15:00|11113.6|11097.6|11113.4|11097.4|11114.1|11098.1|11112.8|11096.8|0
1673302800000|2023-01-09 22:20:00|11113.3|11097.3|11114|11098|11114.5|11098.5|11113.1|11097.1|0
1673303100000|2023-01-09 22:25:00|11114.1|11098.1|11114.7|11098.7|11115.3|11099.3|11113.7|11097.7|0
1673303400000|2023-01-09 22:30:00|11114.6|11098.6|11115|11099|11115|11099|11114.3|11098.3|0
1673303700000|2023-01-09 22:35:00|11114.7|11098.7|11115.1|11099.1|11115.3|11099.3|11114.7|11098.7|0
1673304000000|2023-01-09 22:40:00|11115.2|11099.2|11116.3|11100.3|11118.2|11102.2|11115.2|11099.2|0
1673304300000|2023-01-09 22:45:00|11116.2|11100.2|11120.1|11104.1|11120.1|11104.1|11116.2|11100.2|0
1673304600000|2023-01-09 22:50:00|11119.6|11103.6|11120|11104|11120.4|11104.4|11119.6|11103.6|0
1673304900000|2023-01-09 22:55:00|11120.2|11104.2|11117.1|11101.1|11120.3|11104.3|11117.1|11101.1|0
1673305200000|2023-01-09 23:00:00|11116.7|11100.7|11111.6|11095.6|11117.7|11101.7|11111|11095|0
1673305500000|2023-01-09 23:05:00|11111.5|11095.5|11114.5|11098.5|11115|11099|11109.6|11093.6|0
1673305800000|2023-01-09 23:10:00|11115|11099|11113.6|11097.6|11116.5|11100.5|11111|11095|0
1673306100000|2023-01-09 23:15:00|11113.8|11097.8|11112|11096|11114|11098|11111.7|11095.7|0
1673306400000|2023-01-09 23:20:00|11112.1|11096.1|11109.8|11093.8|11112.5|11096.5|11107.5|11091.5|0
1673306700000|2023-01-09 23:25:00|11110|11094|11113.8|11097.8|11114.8|11098.8|11110|11094|0
1673307000000|2023-01-09 23:30:00|11113.6|11097.6|11112.3|11096.3|11114.7|11098.7|11110.6|11094.6|0
1673307300000|2023-01-09 23:35:00|11112.5|11096.5|11112.8|11096.8|11114.3|11098.3|11112.1|11096.1|0
1673307600000|2023-01-09 23:40:00|11113.3|11097.3|11109.5|11093.5|11113.3|11097.3|11109.1|11093.1|0
1673307900000|2023-01-09 23:45:00|11109.3|11093.3|11108|11092|11110|11094|11104.8|11088.8|0
1673308200000|2023-01-09 23:50:00|11107.8|11091.8|11105|11089|11109|11093|11104|11088|0
1673308500000|2023-01-09 23:55:00|11104.8|11088.8|11103.5|11087.5|11106.3|11090.3|11099.6|11083.6|0
1673308800000|2023-01-10 00:00:00|11105.1|11089.1|11104.3|11088.3|11106.6|11090.6|11101.8|11085.8|0
1673309100000|2023-01-10 00:05:00|11104.1|11088.1|11099.8|11083.8|11105.1|11089.1|11097.8|11081.8|0
1673309400000|2023-01-10 00:10:00|11099.6|11083.6|11098.5|11082.5|11100.5|11084.5|11097.3|11081.3|0
1673309700000|2023-01-10 00:15:00|11098.8|11082.8|11088.6|11072.6|11098.8|11082.8|11083.6|11067.6|0
1673310000000|2023-01-10 00:20:00|11088.5|11072.5|11080.1|11064.1|11088.8|11072.8|11079.1|11063.1|0
1673310300000|2023-01-10 00:25:00|11079.8|11063.8|11080.6|11064.6|11081.8|11065.8|11073.5|11057.5|0
1673310600000|2023-01-10 00:30:00|11080.5|11064.5|11079.3|11063.3|11081.3|11065.3|11075.3|11059.3|0
1673310900000|2023-01-10 00:35:00|11079.2|11063.2|11084.1|11068.1|11085.5|11069.5|11078.7|11062.7|0
1673311200000|2023-01-10 00:40:00|11084.2|11068.2|11082.1|11066.1|11086|11070|11081.8|11065.8|0
1673311500000|2023-01-10 00:45:00|11082|11066|11086.8|11070.8|11087|11071|11081.7|11065.7|0
1673311800000|2023-01-10 00:50:00|11086.1|11070.1|11085|11069|11088|11072|11083.6|11067.6|0
1673312100000|2023-01-10 00:55:00|11084.6|11068.6|11084.6|11068.6|11085.3|11069.3|11083|11067|0
1673312400000|2023-01-10 01:00:00|11085.3|11069.3|11090.8|11074.8|11093.6|11077.6|11083.6|11067.6|0
1673312700000|2023-01-10 01:05:00|11091|11075|11093.8|11077.8|11095.2|11079.2|11088.3|11072.3|0
1673313000000|2023-01-10 01:10:00|11094|11078|11091.2|11075.2|11095|11079|11089.6|11073.6|0
1673313300000|2023-01-10 01:15:00|11091|11075|11091.6|11075.6|11093.5|11077.5|11088.7|11072.7|0
1673313600000|2023-01-10 01:20:00|11091.3|11075.3|11098.5|11082.5|11099|11083|11090.6|11074.6|0
1673313900000|2023-01-10 01:25:00|11098.3|11082.3|11100.2|11084.2|11101|11085|11096.7|11080.7|0
1673314200000|2023-01-10 01:30:00|11100|11084|11095.8|11079.8|11101.5|11085.5|11094.8|11078.8|0
1673314500000|2023-01-10 01:35:00|11096.2|11080.2|11092.3|11076.3|11097.3|11081.3|11091.7|11075.7|0
1673314800000|2023-01-10 01:40:00|11092.5|11076.5|11092.2|11076.2|11093.3|11077.3|11089|11073|0
1673315100000|2023-01-10 01:45:00|11092|11076|11093.6|11077.6|11096.8|11080.8|11091.6|11075.6|0
1673315400000|2023-01-10 01:50:00|11092.7|11076.7|11103.2|11087.2|11103.2|11087.2|11092.7|11076.7|0
1673315700000|2023-01-10 01:55:00|11103.3|11087.3|11105|11089|11109.8|11093.8|11102.3|11086.3|0
1673316000000|2023-01-10 02:00:00|11105.5|11089.5|11106.8|11090.8|11106.8|11090.8|11102.2|11086.2|0
1673316300000|2023-01-10 02:05:00|11107|11091|11103.8|11087.8|11107.3|11091.3|11103.2|11087.2|0
1673316600000|2023-01-10 02:10:00|11104|11088|11106.1|11090.1|11108.2|11092.2|11104|11088|0
1673316900000|2023-01-10 02:15:00|11106.2|11090.2|11104|11088|11108.3|11092.3|11103.6|11087.6|0
1673317200000|2023-01-10 02:20:00|11103.8|11087.8|11097.5|11081.5|11105|11089|11097.3|11081.3|0
1673317500000|2023-01-10 02:25:00|11097.6|11081.6|11088.2|11072.2|11099.6|11083.6|11086.3|11070.3|0
1673317800000|2023-01-10 02:30:00|11088|11072|11068.8|11052.8|11088|11072|11068.8|11052.8|0
1673318100000|2023-01-10 02:35:00|11069.3|11053.3|11063.3|11047.3|11071.6|11055.6|11057.3|11041.3|0
1673318400000|2023-01-10 02:40:00|11063.8|11047.8|11064.6|11048.6|11064.6|11048.6|11056.1|11040.1|0
1673318700000|2023-01-10 02:45:00|11064.7|11048.7|11070.6|11054.6|11072.1|11056.1|11063.3|11047.3|0
1673319000000|2023-01-10 02:50:00|11070.7|11054.7|11071.1|11055.1|11074.1|11058.1|11070.5|11054.5|0
1673319300000|2023-01-10 02:55:00|11071.2|11055.2|11072.7|11056.7|11072.7|11056.7|11068.8|11052.8|0
1673319600000|2023-01-10 03:00:00|11073.3|11057.3|11072.1|11056.1|11073.3|11057.3|11066.7|11050.7|0
1673319900000|2023-01-10 03:05:00|11072.2|11056.2|11071.3|11055.3|11074.1|11058.1|11068.8|11052.8|0
1673320200000|2023-01-10 03:10:00|11071.2|11055.2|11076|11060|11076.5|11060.5|11069.5|11053.5|0
1673320500000|2023-01-10 03:15:00|11076.5|11060.5|11074.7|11058.7|11076.5|11060.5|11072.6|11056.6|0
1673320800000|2023-01-10 03:20:00|11075|11059|11081.3|11065.3|11085.1|11069.1|11075|11059|0
1673321100000|2023-01-10 03:25:00|11081.5|11065.5|11080.7|11064.7|11081.6|11065.6|11076.1|11060.1|0
1673321400000|2023-01-10 03:30:00|11082|11066|11076.3|11060.3|11082.6|11066.6|11073.2|11057.2|0
1673321700000|2023-01-10 03:35:00|11076.5|11060.5|11074.1|11058.1|11076.8|11060.8|11071.8|11055.8|0
1673322000000|2023-01-10 03:40:00|11074.3|11058.3|11077.8|11061.8|11078.8|11062.8|11074.3|11058.3|0
1673322300000|2023-01-10 03:45:00|11078.1|11062.1|11072.8|11056.8|11078.1|11062.1|11071.2|11055.2|0
1673322600000|2023-01-10 03:50:00|11073|11057|11065.1|11049.1|11075|11059|11062.7|11046.7|0
1673322900000|2023-01-10 03:55:00|11065.2|11049.2|11073.3|11057.3|11074.8|11058.8|11061.3|11045.3|0
1673323200000|2023-01-10 04:00:00|11073.1|11057.1|11076|11060|11077|11061|11073.1|11057.1|0
1673323500000|2023-01-10 04:05:00|11075.8|11059.8|11075.8|11059.8|11076.2|11060.2|11071.5|11055.5|0
1673323800000|2023-01-10 04:10:00|11076|11060|11075|11059|11076.6|11060.6|11071|11055|0
1673324100000|2023-01-10 04:15:00|11074.8|11058.8|11076|11060|11076.5|11060.5|11072.5|11056.5|0
1673324400000|2023-01-10 04:20:00|11076.2|11060.2|11078.1|11062.1|11078.1|11062.1|11075.3|11059.3|0
1673324700000|2023-01-10 04:25:00|11077.8|11061.8|11076.8|11060.8|11079.5|11063.5|11074|11058|0
1673325000000|2023-01-10 04:30:00|11076.5|11060.5|11072.8|11056.8|11077.1|11061.1|11072|11056|0
1673325300000|2023-01-10 04:35:00|11073|11057|11074.3|11058.3|11076|11060|11072.2|11056.2|0
1673325600000|2023-01-10 04:40:00|11074.2|11058.2|11072.3|11056.3|11074.6|11058.6|11072.2|11056.2|0
1673325900000|2023-01-10 04:45:00|11072.5|11056.5|11074.1|11058.1|11075.1|11059.1|11070.8|11054.8|0
1673326200000|2023-01-10 04:50:00|11074.3|11058.3|11072.2|11056.2|11075.3|11059.3|11072.1|11056.1|0
1673326500000|2023-01-10 04:55:00|11072.1|11056.1|11076.6|11060.6|11077.7|11061.7|11072.1|11056.1|0
1673326800000|2023-01-10 05:00:00|11075.1|11059.1|11074.8|11058.8|11077.3|11061.3|11070.3|11054.3|0
1673327100000|2023-01-10 05:05:00|11075|11059|11082.3|11066.3|11083|11067|11074.3|11058.3|0
1673327400000|2023-01-10 05:10:00|11082.2|11066.2|11079.6|11063.6|11082.2|11066.2|11077.7|11061.7|0
1673327700000|2023-01-10 05:15:00|11079.5|11063.5|11083|11067|11083|11067|11077.6|11061.6|0
1673328000000|2023-01-10 05:20:00|11083.5|11067.5|11084.7|11068.7|11087.5|11071.5|11081.3|11065.3|0
1673328300000|2023-01-10 05:25:00|11084.8|11068.8|11089.8|11073.8|11090.1|11074.1|11084.6|11068.6|0
1673328600000|2023-01-10 05:30:00|11090|11074|11087.1|11071.1|11091.2|11075.2|11084.7|11068.7|0
1673328900000|2023-01-10 05:35:00|11087.2|11071.2|11091|11075|11091|11075|11085.6|11069.6|0
1673329200000|2023-01-10 05:40:00|11091.2|11075.2|11094.2|11078.2|11097|11081|11091.2|11075.2|0
1673329500000|2023-01-10 05:45:00|11094.1|11078.1|11094.8|11078.8|11096.3|11080.3|11093.8|11077.8|0
1673329800000|2023-01-10 05:50:00|11095.5|11079.5|11088.8|11072.8|11095.6|11079.6|11088.2|11072.2|0
1673330100000|2023-01-10 05:55:00|11088.7|11072.7|11091|11075|11092.1|11076.1|11086.3|11070.3|0
1673330400000|2023-01-10 06:00:00|11091.6|11075.6|11099.5|11083.5|11099.5|11083.5|11091.1|11075.1|0
1673330700000|2023-01-10 06:05:00|11099.1|11083.1|11097.1|11081.1|11099.3|11083.3|11094.1|11078.1|0
1673331000000|2023-01-10 06:10:00|11097.3|11081.3|11098.6|11082.6|11100.6|11084.6|11095.3|11079.3|0
1673331300000|2023-01-10 06:15:00|11098.5|11082.5|11099.5|11083.5|11103.1|11087.1|11096.7|11080.7|0
1673331600000|2023-01-10 06:20:00|11099.3|11083.3|11099|11083|11100.2|11084.2|11095.2|11079.2|0
1673331900000|2023-01-10 06:25:00|11099.2|11083.2|11096.7|11080.7|11101.8|11085.8|11096.1|11080.1|0
1673332200000|2023-01-10 06:30:00|11096.8|11080.8|11089.2|11073.2|11097.7|11081.7|11088.3|11072.3|0
1673332500000|2023-01-10 06:35:00|11088.8|11072.8|11089.1|11073.1|11091.5|11075.5|11087.5|11071.5|0
1673332800000|2023-01-10 06:40:00|11089|11073|11087.5|11071.5|11090.1|11074.1|11087|11071|0
1673333100000|2023-01-10 06:45:00|11087.3|11071.3|11085.6|11069.6|11088.1|11072.1|11084.6|11068.6|0
1673333400000|2023-01-10 06:50:00|11085.7|11069.7|11087.3|11071.3|11089|11073|11085.1|11069.1|0
1673333700000|2023-01-10 06:55:00|11087.8|11071.8|11099.8|11083.8|11102.8|11086.8|11087.6|11071.6|0
1673334000000|2023-01-10 07:00:00|11102.2|11086.2|11092.6|11076.6|11105|11089|11091.8|11075.8|0
1673334300000|2023-01-10 07:05:00|11092.5|11076.5|11095.3|11079.3|11098.7|11082.7|11089.6|11073.6|0
1673334600000|2023-01-10 07:10:00|11095.6|11079.6|11089.5|11073.5|11101.2|11085.2|11089.3|11073.3|0
1673334900000|2023-01-10 07:15:00|11089.3|11073.3|11089.3|11073.3|11092.8|11076.8|11087.3|11071.3|0
1673335200000|2023-01-10 07:20:00|11089.6|11073.6|11092.3|11076.3|11092.3|11076.3|11083.1|11067.1|0
1673335500000|2023-01-10 07:25:00|11091.1|11075.1|11090.6|11074.6|11094.3|11078.3|11089|11073|0
1673335800000|2023-01-10 07:30:00|11090.3|11074.3|11097.5|11081.5|11097.8|11081.8|11090|11074|0
1673336100000|2023-01-10 07:35:00|11097.6|11081.6|11095.5|11079.5|11101.2|11085.2|11092.5|11076.5|0
1673336400000|2023-01-10 07:40:00|11094.8|11078.8|11101.8|11085.8|11103.5|11087.5|11094.8|11078.8|0
1673336700000|2023-01-10 07:45:00|11101.7|11085.7|11100|11084|11103.6|11087.6|11099.6|11083.6|0
1673337000000|2023-01-10 07:50:00|11100.1|11084.1|11097.1|11081.1|11100.5|11084.5|11095.2|11079.2|0
1673337300000|2023-01-10 07:55:00|11096.6|11080.6|11090.3|11074.3|11096.8|11080.8|11088.3|11072.3|0
1673337600000|2023-01-10 08:00:00|11094.7|11078.7|11097.3|11081.3|11100.6|11084.6|11091.1|11075.1|0
1673337900000|2023-01-10 08:05:00|11096.8|11080.8|11095.7|11079.7|11107.2|11091.2|11095.2|11079.2|0
1673338200000|2023-01-10 08:10:00|11097.1|11081.1|11089.5|11073.5|11098.1|11082.1|11086.2|11070.2|0
1673338500000|2023-01-10 08:15:00|11090.3|11074.3|11097.8|11081.8|11099.5|11083.5|11088.3|11072.3|0
1673338800000|2023-01-10 08:20:00|11098|11082|11114.5|11098.5|11117|11101|11093.6|11077.6|0
1673339100000|2023-01-10 08:25:00|11114.2|11098.2|11104.3|11088.3|11114.2|11098.2|11103.3|11087.3|0
1673339400000|2023-01-10 08:30:00|11103.8|11087.8|11120.8|11104.8|11126.1|11110.1|11098.6|11082.6|0
1673339700000|2023-01-10 08:35:00|11120.6|11104.6|11111.2|11095.2|11120.8|11104.8|11110.6|11094.6|0
1673340000000|2023-01-10 08:40:00|11111.8|11095.8|11102.7|11086.7|11115.1|11099.1|11101.1|11085.1|0
1673340300000|2023-01-10 08:45:00|11102.8|11086.8|11106.8|11090.8|11112|11096|11101.2|11085.2|0
1673340600000|2023-01-10 08:50:00|11107|11091|11108.3|11092.3|11111.6|11095.6|11104.6|11088.6|0
1673340900000|2023-01-10 08:55:00|11108.2|11092.2|11102.3|11086.3|11108.8|11092.8|11098.8|11082.8|0
1673341200000|2023-01-10 09:00:00|11101.7|11085.7|11097.1|11081.1|11109|11093|11094.3|11078.3|0
1673341500000|2023-01-10 09:05:00|11097.2|11081.2|11102.8|11086.8|11105.1|11089.1|11093|11077|0
1673341800000|2023-01-10 09:10:00|11103.3|11087.3|11088.1|11072.1|11103.7|11087.7|11088.1|11072.1|0
1673342100000|2023-01-10 09:15:00|11088.7|11072.7|11094.6|11078.6|11101.6|11085.6|11088.7|11072.7|0
1673342400000|2023-01-10 09:20:00|11094.3|11078.3|11096.6|11080.6|11098.6|11082.6|11089.5|11073.5|0
1673342700000|2023-01-10 09:25:00|11096.7|11080.7|11105|11089|11107.8|11091.8|11096.7|11080.7|0
1673343000000|2023-01-10 09:30:00|11106.1|11090.1|11106.5|11090.5|11111.6|11095.6|11101.6|11085.6|0
1673343300000|2023-01-10 09:35:00|11106.6|11090.6|11117|11101|11117.7|11101.7|11104.5|11088.5|0
1673343600000|2023-01-10 09:40:00|11117.3|11101.3|11111.6|11095.6|11117.3|11101.3|11109.8|11093.8|0
1673343900000|2023-01-10 09:45:00|11112.3|11096.3|11119.3|11103.3|11119.3|11103.3|11106.5|11090.5|0
1673344200000|2023-01-10 09:50:00|11119.1|11103.1|11115.3|11099.3|11119.1|11103.1|11111.3|11095.3|0
1673344500000|2023-01-10 09:55:00|11115.2|11099.2|11119.8|11103.8|11120|11104|11113.5|11097.5|0
1673344800000|2023-01-10 10:00:00|11119.2|11103.2|11115|11099|11126.1|11110.1|11114.1|11098.1|0
1673345100000|2023-01-10 10:05:00|11114.8|11098.8|11113.3|11097.3|11115.1|11099.1|11108.3|11092.3|0
1673345400000|2023-01-10 10:10:00|11113.5|11097.5|11108.3|11092.3|11115|11099|11107.3|11091.3|0
1673345700000|2023-01-10 10:15:00|11108.2|11092.2|11115.2|11099.2|11115.3|11099.3|11108.1|11092.1|0
1673346000000|2023-01-10 10:20:00|11115.1|11099.1|11118.7|11102.7|11121.7|11105.7|11112.8|11096.8|0
1673346300000|2023-01-10 10:25:00|11118.6|11102.6|11118.1|11102.1|11120.6|11104.6|11113.6|11097.6|0
1673346600000|2023-01-10 10:30:00|11118.2|11102.2|11124.5|11108.5|11125.2|11109.2|11117.8|11101.8|0
1673346900000|2023-01-10 10:35:00|11124.2|11108.2|11130.5|11114.5|11136|11120|11124|11108|0
1673347200000|2023-01-10 10:40:00|11131.1|11115.1|11124.7|11108.7|11135|11119|11124.2|11108.2|0
1673347500000|2023-01-10 10:45:00|11124.8|11108.8|11133.7|11117.7|11135.7|11119.7|11124.8|11108.8|0
1673347800000|2023-01-10 10:50:00|11134.3|11118.3|11128.5|11112.5|11134.7|11118.7|11127.8|11111.8|0
1673348100000|2023-01-10 10:55:00|11128.2|11112.2|11127.6|11111.6|11136.2|11120.2|11127.6|11111.6|0
1673348400000|2023-01-10 11:00:00|11128.3|11112.3|11124.5|11108.5|11130.7|11114.7|11124.3|11108.3|0
1673348700000|2023-01-10 11:05:00|11124.1|11108.1|11114.8|11098.8|11124.1|11108.1|11114.8|11098.8|0
1673349000000|2023-01-10 11:10:00|11114.7|11098.7|11097.3|11081.3|11114.8|11098.8|11096.7|11080.7|0
1673349300000|2023-01-10 11:15:00|11096.7|11080.7|11106.1|11090.1|11107.1|11091.1|11093.3|11077.3|0
1673349600000|2023-01-10 11:20:00|11106.2|11090.2|11100.1|11084.1|11109.3|11093.3|11100.1|11084.1|0
1673349900000|2023-01-10 11:25:00|11100.2|11084.2|11100.2|11084.2|11104.3|11088.3|11099.1|11083.1|0
1673350200000|2023-01-10 11:30:00|11100.5|11084.5|11087.3|11071.3|11101.8|11085.8|11084.3|11068.3|0
1673350500000|2023-01-10 11:35:00|11087.5|11071.5|11087.2|11071.2|11089.2|11073.2|11084|11068|0
1673350800000|2023-01-10 11:40:00|11087|11071|11080.1|11064.1|11088.2|11072.2|11068.7|11052.7|0
1673351100000|2023-01-10 11:45:00|11079.6|11063.6|11078.5|11062.5|11081.6|11065.6|11075.7|11059.7|0
1673351400000|2023-01-10 11:50:00|11077.6|11061.6|11079|11063|11084.1|11068.1|11077.6|11061.6|0
1673351700000|2023-01-10 11:55:00|11079.1|11063.1|11078|11062|11081.3|11065.3|11072.1|11056.1|0
1673352000000|2023-01-10 12:00:00|11076.7|11060.7|11078.3|11062.3|11079.8|11063.8|11070.3|11054.3|0
1673352300000|2023-01-10 12:05:00|11078.2|11062.2|11062.1|11046.1|11078.2|11062.2|11060.7|11044.7|0
1673352600000|2023-01-10 12:10:00|11062.8|11046.8|11066.6|11050.6|11066.6|11050.6|11052|11036|0
1673352900000|2023-01-10 12:15:00|11066.8|11050.8|11039|11023|11068.5|11052.5|11030.1|11014.1|0
1673353200000|2023-01-10 12:20:00|11038.6|11022.6|11035.1|11019.1|11039.8|11023.8|11025.1|11009.1|0
1673353500000|2023-01-10 12:25:00|11034.8|11018.8|11043.7|11027.7|11045.7|11029.7|11034.2|11018.2|0
1673353800000|2023-01-10 12:30:00|11043.3|11027.3|11034.1|11018.1|11045.1|11029.1|11033.3|11017.3|0
1673354100000|2023-01-10 12:35:00|11034|11018|11038|11022|11041.5|11025.5|11032.1|11016.1|0
1673354400000|2023-01-10 12:40:00|11037.1|11021.1|11043.8|11027.8|11051|11035|11037.1|11021.1|0
1673354700000|2023-01-10 12:45:00|11043.7|11027.7|11036.3|11020.3|11045.6|11029.6|11034.5|11018.5|0
1673355000000|2023-01-10 12:50:00|11035.6|11019.6|11045.1|11029.1|11047|11031|11028.1|11012.1|0
1673355300000|2023-01-10 12:55:00|11045.2|11029.2|11048.3|11032.3|11051.3|11035.3|11044.8|11028.8|0
1673355600000|2023-01-10 13:00:00|11045.8|11029.8|11044.7|11028.7|11046.3|11030.3|11035.3|11019.3|0
1673355900000|2023-01-10 13:05:00|11044.2|11028.2|11057.1|11041.1|11058|11042|11040.6|11024.6|0
1673356200000|2023-01-10 13:10:00|11057.2|11041.2|11050.5|11034.5|11062.5|11046.5|11049|11033|0
1673356500000|2023-01-10 13:15:00|11050.2|11034.2|11045.2|11029.2|11050.3|11034.3|11038.6|11022.6|0
1673356800000|2023-01-10 13:20:00|11045.6|11029.6|11052.7|11036.7|11055|11039|11040.8|11024.8|0
1673357100000|2023-01-10 13:25:00|11053|11037|11033|11017|11053|11037|11033|11017|0
1673357400000|2023-01-10 13:30:00|11032.7|11016.7|11038.6|11022.6|11039.2|11023.2|11027.7|11011.7|0
1673357700000|2023-01-10 13:35:00|11039|11023|11039.5|11023.5|11045.3|11029.3|11031.7|11015.7|0
1673358000000|2023-01-10 13:40:00|11039.6|11023.6|11041.5|11025.5|11044.3|11028.3|11031.7|11015.7|0
1673358300000|2023-01-10 13:45:00|11041.3|11025.3|11042.8|11026.8|11043|11027|11033|11017|0
1673358600000|2023-01-10 13:50:00|11042.1|11026.1|11051.2|11035.2|11052|11036|11036.2|11020.2|0
1673358900000|2023-01-10 13:55:00|11050.6|11034.6|11058.7|11042.7|11060.2|11044.2|11050.6|11034.6|0
1673359200000|2023-01-10 14:00:00|11057.7|11041.7|11096|11080|11098.1|11082.1|11048.6|11032.6|0
1673359500000|2023-01-10 14:05:00|11098.1|11082.1|11097.7|11081.7|11104.3|11088.3|11087.1|11071.1|0
1673359800000|2023-01-10 14:10:00|11099|11083|11101.3|11085.3|11106.1|11090.1|11078.1|11062.1|0
1673360100000|2023-01-10 14:15:00|11102.3|11086.3|11100|11084|11102.3|11086.3|11088.1|11072.1|0
1673360400000|2023-01-10 14:20:00|11098.5|11082.5|11086.5|11070.5|11100.1|11084.1|11077.1|11061.1|0
1673360700000|2023-01-10 14:25:00|11088.1|11072.1|11073.8|11057.8|11092.7|11076.7|11070.1|11054.1|0
1673361000000|2023-01-10 14:30:00|11074.1|11058.1|11170.2|11154.2|11175.7|11159.7|11069.6|11053.6|0
1673361300000|2023-01-10 14:35:00|11172|11156|11142.7|11126.7|11173.3|11157.3|11136.1|11120.1|0
1673361600000|2023-01-10 14:40:00|11142.5|11126.5|11124.5|11108.5|11147.5|11131.5|11112|11096|0
1673361900000|2023-01-10 14:45:00|11120.8|11104.8|11118|11102|11143|11127|11075.3|11059.3|0
1673362200000|2023-01-10 14:50:00|11117.7|11101.7|11150.5|11134.5|11154.6|11138.6|11086|11070|0
1673362500000|2023-01-10 14:55:00|11149.5|11133.5|11140.5|11124.5|11166.2|11150.2|11130.2|11114.2|0
1673362800000|2023-01-10 15:00:00|11141.8|11125.8|11137.6|11121.6|11148.7|11132.7|11114|11098|0
1673363100000|2023-01-10 15:05:00|11139.5|11123.5|11143|11127|11156|11140|11134|11118|0
1673363400000|2023-01-10 15:10:00|11148.4|11132.4|11184.7|11168.7|11198.7|11182.7|11143.4|11127.4|0
1673363700000|2023-01-10 15:15:00|11188.7|11172.7|11180.7|11164.7|11214.9|11198.9|11180.1|11164.1|0
1673364000000|2023-01-10 15:20:00|11180.9|11164.9|11168.2|11152.2|11186.2|11170.2|11155.4|11139.4|0
1673364300000|2023-01-10 15:25:00|11169.1|11153.1|11140.4|11124.4|11182.9|11166.9|11131.7|11115.7|0
1673364600000|2023-01-10 15:30:00|11140.7|11124.7|11086.4|11070.4|11140.7|11124.7|11077.6|11061.6|0
1673364900000|2023-01-10 15:35:00|11084.7|11068.7|11100.7|11084.7|11107.2|11091.2|11081.4|11065.4|0
1673365200000|2023-01-10 15:40:00|11101.2|11085.2|11064.7|11048.7|11108.6|11092.6|11059.3|11043.3|0
1673365500000|2023-01-10 15:45:00|11060.7|11044.7|11083.9|11067.9|11089.7|11073.7|11053.8|11037.8|0
1673365800000|2023-01-10 15:50:00|11084.2|11068.2|11120.9|11104.9|11126.9|11110.9|11084.2|11068.2|0
1673366100000|2023-01-10 15:55:00|11121.2|11105.2|11140.2|11124.2|11150.7|11134.7|11117.4|11101.4|0
1673366400000|2023-01-10 16:00:00|11140.4|11124.4|11144.7|11128.7|11144.9|11128.9|11128.2|11112.2|0
1673366700000|2023-01-10 16:05:00|11144.9|11128.9|11132.2|11116.2|11145.2|11129.2|11127.7|11111.7|0
1673367000000|2023-01-10 16:10:00|11131.1|11115.1|11141.2|11125.2|11154.6|11138.6|11127.4|11111.4|0
1673367300000|2023-01-10 16:15:00|11142.2|11126.2|11131.1|11115.1|11150.9|11134.9|11127.3|11111.3|0
1673367600000|2023-01-10 16:20:00|11132.3|11116.3|11145.4|11129.4|11148.9|11132.9|11127.7|11111.7|0
1673367900000|2023-01-10 16:25:00|11145.7|11129.7|11127.4|11111.4|11147.2|11131.2|11121.4|11105.4|0
1673368200000|2023-01-10 16:30:00|11127.2|11111.2|11113.7|11097.7|11135.9|11119.9|11104.9|11088.9|0
1673368500000|2023-01-10 16:35:00|11111.9|11095.9|11107.4|11091.4|11124.8|11108.8|11105.7|11089.7|0
1673368800000|2023-01-10 16:40:00|11108.4|11092.4|11116.3|11100.3|11120.4|11104.4|11108.2|11092.2|0
1673369100000|2023-01-10 16:45:00|11113.4|11097.4|11118.9|11102.9|11125.6|11109.6|11101.4|11085.4|0
1673369400000|2023-01-10 16:50:00|11119.2|11103.2|11118.9|11102.9|11126.7|11110.7|11110.3|11094.3|0
1673369700000|2023-01-10 16:55:00|11120.2|11104.2|11123.7|11107.7|11135.4|11119.4|11119.2|11103.2|0
1673370000000|2023-01-10 17:00:00|11123.1|11107.1|11100.2|11084.2|11123.1|11107.1|11089.8|11073.8|0
1673370300000|2023-01-10 17:05:00|11100.7|11084.7|11126.6|11110.6|11126.7|11110.7|11100.7|11084.7|0
1673370600000|2023-01-10 17:10:00|11125.2|11109.2|11139.2|11123.2|11144.9|11128.9|11120.7|11104.7|0
1673370900000|2023-01-10 17:15:00|11139.7|11123.7|11125.4|11109.4|11141.7|11125.7|11122.9|11106.9|0
1673371200000|2023-01-10 17:20:00|11126.2|11110.2|11132.7|11116.7|11132.7|11116.7|11115.7|11099.7|0
1673371500000|2023-01-10 17:25:00|11132.2|11116.2|11126.7|11110.7|11135.2|11119.2|11122.2|11106.2|0
1673371800000|2023-01-10 17:30:00|11125.9|11109.9|11134.6|11118.6|11138.4|11122.4|11123.1|11107.1|0
1673372100000|2023-01-10 17:35:00|11134.9|11118.9|11165.4|11149.4|11165.4|11149.4|11131.7|11115.7|0
1673372400000|2023-01-10 17:40:00|11164.4|11148.4|11150.1|11134.1|11165.4|11149.4|11147.1|11131.1|0
1673372700000|2023-01-10 17:45:00|11148.8|11132.8|11150.6|11134.6|11153.8|11137.8|11141.9|11125.9|0
1673373000000|2023-01-10 17:50:00|11150.3|11134.3|11151.4|11135.4|11158.9|11142.9|11146.9|11130.9|0
1673373300000|2023-01-10 17:55:00|11151.1|11135.1|11151.3|11135.3|11154.9|11138.9|11145.6|11129.6|0
1673373600000|2023-01-10 18:00:00|11151.6|11135.6|11158.6|11142.6|11164.6|11148.6|11145.4|11129.4|0
1673373900000|2023-01-10 18:05:00|11159.1|11143.1|11173.4|11157.4|11175.3|11159.3|11155.1|11139.1|0
1673374200000|2023-01-10 18:10:00|11173.6|11157.6|11159.6|11143.6|11175.6|11159.6|11159.1|11143.1|0
1673374500000|2023-01-10 18:15:00|11159.9|11143.9|11148.9|11132.9|11162.4|11146.4|11144.8|11128.8|0
1673374800000|2023-01-10 18:20:00|11149.5|11133.5|11159.1|11143.1|11159.6|11143.6|11140|11124|0
1673375100000|2023-01-10 18:25:00|11158.6|11142.6|11155.6|11139.6|11162.9|11146.9|11155.1|11139.1|0
1673375400000|2023-01-10 18:30:00|11156|11140|11163.9|11147.9|11165.3|11149.3|11150.4|11134.4|0
1673375700000|2023-01-10 18:35:00|11163.4|11147.4|11168.6|11152.6|11175.1|11159.1|11163.1|11147.1|0
1673376000000|2023-01-10 18:40:00|11168.9|11152.9|11161.1|11145.1|11176.9|11160.9|11160.3|11144.3|0
1673376300000|2023-01-10 18:45:00|11161.6|11145.6|11169.8|11153.8|11169.9|11153.9|11157.6|11141.6|0
1673376600000|2023-01-10 18:50:00|11169.6|11153.6|11164.4|11148.4|11172.6|11156.6|11163|11147|0
1673376900000|2023-01-10 18:55:00|11164.1|11148.1|11177.1|11161.1|11180.6|11164.6|11154.1|11138.1|0
1673377200000|2023-01-10 19:00:00|11181|11165|11183.9|11167.9|11193.1|11177.1|11180.1|11164.1|0
1673377500000|2023-01-10 19:05:00|11184|11168|11186.6|11170.6|11189.8|11173.8|11171.8|11155.8|0
1673377800000|2023-01-10 19:10:00|11186.9|11170.9|11190.1|11174.1|11199.1|11183.1|11183.1|11167.1|0
1673378100000|2023-01-10 19:15:00|11189.6|11173.6|11194.3|11178.3|11196.9|11180.9|11189.4|11173.4|0
1673378400000|2023-01-10 19:20:00|11194.4|11178.4|11192|11176|11201.1|11185.1|11187.6|11171.6|0
1673378700000|2023-01-10 19:25:00|11191.4|11175.4|11194.3|11178.3|11196.3|11180.3|11182.9|11166.9|0
1673379000000|2023-01-10 19:30:00|11195.1|11179.1|11196.6|11180.6|11203.5|11187.5|11186.8|11170.8|0
1673379300000|2023-01-10 19:35:00|11196.1|11180.1|11184.6|11168.6|11198.9|11182.9|11181.1|11165.1|0
1673379600000|2023-01-10 19:40:00|11185.6|11169.6|11177.8|11161.8|11187.1|11171.1|11177.1|11161.1|0
1673379900000|2023-01-10 19:45:00|11177.6|11161.6|11179.9|11163.9|11183.3|11167.3|11169.1|11153.1|0
1673380200000|2023-01-10 19:50:00|11180.1|11164.1|11178.4|11162.4|11182.1|11166.1|11170.9|11154.9|0
1673380500000|2023-01-10 19:55:00|11179.3|11163.3|11181.4|11165.4|11183.6|11167.6|11174.3|11158.3|0
1673380800000|2023-01-10 20:00:00|11181.6|11165.6|11171.3|11155.3|11184.4|11168.4|11163.4|11147.4|0
1673381100000|2023-01-10 20:05:00|11170.9|11154.9|11169.6|11153.6|11173.6|11157.6|11152.4|11136.4|0
1673381400000|2023-01-10 20:10:00|11169.4|11153.4|11170.1|11154.1|11171.1|11155.1|11155|11139|0
1673381700000|2023-01-10 20:15:00|11168.9|11152.9|11180.4|11164.4|11182.3|11166.3|11168.4|11152.4|0
1673382000000|2023-01-10 20:20:00|11180|11164|11172.8|11156.8|11180|11164|11168.5|11152.5|0
1673382300000|2023-01-10 20:25:00|11170.5|11154.5|11174|11158|11178.9|11162.9|11169.3|11153.3|0
1673382600000|2023-01-10 20:30:00|11174.8|11158.8|11183.3|11167.3|11183.8|11167.8|11171.5|11155.5|0
1673382900000|2023-01-10 20:35:00|11183|11167|11179.5|11163.5|11187|11171|11174.3|11158.3|0
1673383200000|2023-01-10 20:40:00|11178.8|11162.8|11177|11161|11180.9|11164.9|11170.5|11154.5|0
1673383500000|2023-01-10 20:45:00|11173.8|11157.8|11180|11164|11184|11168|11173.5|11157.5|0
1673383800000|2023-01-10 20:50:00|11187.7|11171.7|11189.3|11173.3|11192.8|11176.8|11182.3|11166.3|0
1673384100000|2023-01-10 20:55:00|11190.9|11174.9|11214.7|11198.7|11215|11199|11190.9|11174.9|0
1673384400000|2023-01-10 21:00:00|11217.2|11201.2|11212.3|11196.3|11220.3|11204.3|11210|11194|0
1673384700000|2023-01-10 21:05:00|11211.8|11195.8|11212.4|11196.4|11216.8|11200.8|11210.4|11194.4|0
1673385000000|2023-01-10 21:10:00|11212.5|11196.5|11212.5|11196.5|11216|11200|11210.3|11194.3|0
1673385300000|2023-01-10 21:15:00|11213.3|11197.3|11214.9|11198.9|11216|11200|11211.8|11195.8|0
1673385600000|2023-01-10 21:20:00|11214.8|11198.8|11213.4|11197.4|11215.5|11199.5|11211.7|11195.7|0
1673385900000|2023-01-10 21:25:00|11213.5|11197.5|11211.8|11195.8|11214|11198|11211.3|11195.3|0
1673386200000|2023-01-10 21:30:00|11211.7|11195.7|11214|11198|11215.3|11199.3|11210.9|11194.9|0
1673386500000|2023-01-10 21:35:00|11213.9|11197.9|11215|11199|11215.3|11199.3|11213.5|11197.5|0
1673386800000|2023-01-10 21:40:00|11215.3|11199.3|11214.7|11198.7|11215.8|11199.8|11211.9|11195.9|0
1673387100000|2023-01-10 21:45:00|11215.2|11199.2|11212.4|11196.4|11215.2|11199.2|11212.2|11196.2|0
1673387400000|2023-01-10 21:50:00|11212.5|11196.5|11213.3|11197.3|11213.8|11197.8|11211.7|11195.7|0
1673387700000|2023-01-10 21:55:00|11213|11197|11212.4|11196.4|11214.3|11198.3|11211.9|11195.9|0
1673388000000|2023-01-10 22:00:00|11212.5|11196.5|11213.1|11197.1|11213.6|11197.6|11212.4|11196.4|0
1673388300000|2023-01-10 22:05:00|11212.9|11196.9|11213.5|11197.5|11213.6|11197.6|11212.8|11196.8|0
1673388600000|2023-01-10 22:10:00|11213.7|11197.7|11209|11193|11213.7|11197.7|11208.2|11192.2|0
1673388900000|2023-01-10 22:15:00|11209.6|11193.6|11209.9|11193.9|11209.9|11193.9|11208.9|11192.9|0
1673389200000|2023-01-10 22:20:00|11209.8|11193.8|11210.2|11194.2|11210.4|11194.4|11209.8|11193.8|0
1673389500000|2023-01-10 22:25:00|11210.3|11194.3|11209.9|11193.9|11210.8|11194.8|11209.5|11193.5|0
1673389800000|2023-01-10 22:30:00|11210|11194|11210.5|11194.5|11210.5|11194.5|11209.8|11193.8|0
1673390100000|2023-01-10 22:35:00|11210.1|11194.1|11210.3|11194.3|11210.3|11194.3|11210|11194|0
1673390400000|2023-01-10 22:40:00|11210.5|11194.5|11211.4|11195.4|11212|11196|11210.5|11194.5|0
1673390700000|2023-01-10 22:45:00|11211.5|11195.5|11211.7|11195.7|11211.7|11195.7|11211.4|11195.4|0
1673391000000|2023-01-10 22:50:00|11211.8|11195.8|11211.8|11195.8|11211.8|11195.8|11211.4|11195.4|0
1673391300000|2023-01-10 22:55:00|11211.7|11195.7|11211.6|11195.6|11211.8|11195.8|11211.6|11195.6|0
1673391600000|2023-01-10 23:00:00|11213|11197|11204.4|11188.4|11218|11202|11203|11187|0
1673391900000|2023-01-10 23:05:00|11204.3|11188.3|11201.9|11185.9|11205.7|11189.7|11201.3|11185.3|0
1673392200000|2023-01-10 23:10:00|11202.7|11186.7|11202.8|11186.8|11206.2|11190.2|11202.7|11186.7|0
1673392500000|2023-01-10 23:15:00|11202.9|11186.9|11204.8|11188.8|11205|11189|11201.9|11185.9|0
1673392800000|2023-01-10 23:20:00|11204.9|11188.9|11209.4|11193.4|11209.5|11193.5|11204.7|11188.7|0
1673393100000|2023-01-10 23:25:00|11209.5|11193.5|11210.5|11194.5|11211.2|11195.2|11207.4|11191.4|0
1673393400000|2023-01-10 23:30:00|11210.7|11194.7|11208.5|11192.5|11211|11195|11206.2|11190.2|0
1673393700000|2023-01-10 23:35:00|11208.7|11192.7|11211.8|11195.8|11212.4|11196.4|11207|11191|0
1673394000000|2023-01-10 23:40:00|11211|11195|11210.9|11194.9|11214.7|11198.7|11208.4|11192.4|0
1673394300000|2023-01-10 23:45:00|11211.5|11195.5|11212.8|11196.8|11213|11197|11210.2|11194.2|0
1673394600000|2023-01-10 23:50:00|11212.7|11196.7|11216.9|11200.9|11218.4|11202.4|11212.3|11196.3|0
1673394900000|2023-01-10 23:55:00|11216.8|11200.8|11216.7|11200.7|11217.9|11201.9|11215.5|11199.5|0
1673395200000|2023-01-11 00:00:00|11216.3|11200.3|11222.3|11206.3|11223.3|11207.3|11216.2|11200.2|0
1673395500000|2023-01-11 00:05:00|11222|11206|11226.9|11210.9|11227.4|11211.4|11222|11206|0
1673395800000|2023-01-11 00:10:00|11227.3|11211.3|11228|11212|11229|11213|11225|11209|0
1673396100000|2023-01-11 00:15:00|11228.2|11212.2|11224.7|11208.7|11232.8|11216.8|11224.5|11208.5|0
1673396400000|2023-01-11 00:20:00|11224.8|11208.8|11225|11209|11226.2|11210.2|11223.9|11207.9|0
1673396700000|2023-01-11 00:25:00|11225.2|11209.2|11222.3|11206.3|11225.2|11209.2|11220.3|11204.3|0
1673397000000|2023-01-11 00:30:00|11222.8|11206.8|11220|11204|11225.4|11209.4|11219.7|11203.7|0
1673397300000|2023-01-11 00:35:00|11220.2|11204.2|11222.8|11206.8|11223.3|11207.3|11218.4|11202.4|0
1673397600000|2023-01-11 00:40:00|11222.9|11206.9|11222|11206|11225|11209|11218.7|11202.7|0
1673397900000|2023-01-11 00:45:00|11222.2|11206.2|11220.9|11204.9|11224.3|11208.3|11220.8|11204.8|0
1673398200000|2023-01-11 00:50:00|11220.8|11204.8|11223.8|11207.8|11225.7|11209.7|11220.8|11204.8|0
1673398500000|2023-01-11 00:55:00|11223.4|11207.4|11227.8|11211.8|11227.9|11211.9|11223.3|11207.3|0
1673398800000|2023-01-11 01:00:00|11227.5|11211.5|11219.4|11203.4|11227.9|11211.9|11219.3|11203.3|0
1673399100000|2023-01-11 01:05:00|11219.5|11203.5|11217.3|11201.3|11219.5|11203.5|11214.4|11198.4|0
1673399400000|2023-01-11 01:10:00|11217.2|11201.2|11214.2|11198.2|11217.9|11201.9|11213.5|11197.5|0
1673399700000|2023-01-11 01:15:00|11214.7|11198.7|11213.7|11197.7|11217|11201|11213.5|11197.5|0
1673400000000|2023-01-11 01:20:00|11213|11197|11207.4|11191.4|11213.5|11197.5|11205.5|11189.5|0
1673400300000|2023-01-11 01:25:00|11207.3|11191.3|11209.7|11193.7|11209.7|11193.7|11206.5|11190.5|0
1673400600000|2023-01-11 01:30:00|11209.5|11193.5|11210|11194|11210.3|11194.3|11204.9|11188.9|0
1673400900000|2023-01-11 01:35:00|11209.9|11193.9|11205.7|11189.7|11210.5|11194.5|11205.7|11189.7|0
1673401200000|2023-01-11 01:40:00|11205.8|11189.8|11210.9|11194.9|11210.9|11194.9|11204.4|11188.4|0
1673401500000|2023-01-11 01:45:00|11211|11195|11214.5|11198.5|11214.5|11198.5|11209.4|11193.4|0
1673401800000|2023-01-11 01:50:00|11214|11198|11216.3|11200.3|11218.8|11202.8|11213.7|11197.7|0
1673402100000|2023-01-11 01:55:00|11216.4|11200.4|11215.2|11199.2|11217.2|11201.2|11212|11196|0
1673402400000|2023-01-11 02:00:00|11215|11199|11216.4|11200.4|11218.2|11202.2|11212.8|11196.8|0
1673402700000|2023-01-11 02:05:00|11216.5|11200.5|11218.7|11202.7|11220.3|11204.3|11216.5|11200.5|0
1673403000000|2023-01-11 02:10:00|11218.8|11202.8|11215.7|11199.7|11220.3|11204.3|11214.9|11198.9|0
1673403300000|2023-01-11 02:15:00|11215.5|11199.5|11215.2|11199.2|11216.4|11200.4|11211.8|11195.8|0
1673403600000|2023-01-11 02:20:00|11215.3|11199.3|11218|11202|11219|11203|11214.9|11198.9|0
1673403900000|2023-01-11 02:25:00|11217.9|11201.9|11219.8|11203.8|11219.8|11203.8|11217.3|11201.3|0
1673404200000|2023-01-11 02:30:00|11219.5|11203.5|11218.5|11202.5|11222.2|11206.2|11217.8|11201.8|0
1673404500000|2023-01-11 02:35:00|11218.4|11202.4|11215.9|11199.9|11218.4|11202.4|11215.3|11199.3|0
1673404800000|2023-01-11 02:40:00|11215.8|11199.8|11213.7|11197.7|11218|11202|11212.8|11196.8|0
1673405100000|2023-01-11 02:45:00|11213.8|11197.8|11208.8|11192.8|11213.9|11197.9|11208.8|11192.8|0
1673405400000|2023-01-11 02:50:00|11208.9|11192.9|11210|11194|11211.3|11195.3|11208.9|11192.9|0
1673405700000|2023-01-11 02:55:00|11210.2|11194.2|11207.4|11191.4|11211.7|11195.7|11207.2|11191.2|0
1673406000000|2023-01-11 03:00:00|11208.3|11192.3|11210.9|11194.9|11212.7|11196.7|11207.2|11191.2|0
1673406300000|2023-01-11 03:05:00|11210.8|11194.8|11205.3|11189.3|11212|11196|11205|11189|0
1673406600000|2023-01-11 03:10:00|11205.4|11189.4|11203.4|11187.4|11205.9|11189.9|11202.8|11186.8|0
1673406900000|2023-01-11 03:15:00|11203.3|11187.3|11207.9|11191.9|11208.3|11192.3|11202|11186|0
1673407200000|2023-01-11 03:20:00|11207.8|11191.8|11207.5|11191.5|11208.7|11192.7|11205.8|11189.8|0
1673407500000|2023-01-11 03:25:00|11207.7|11191.7|11205.2|11189.2|11207.8|11191.8|11204.8|11188.8|0
1673407800000|2023-01-11 03:30:00|11205.3|11189.3|11210.9|11194.9|11210.9|11194.9|11205|11189|0
1673408100000|2023-01-11 03:35:00|11211|11195|11209.7|11193.7|11211.5|11195.5|11208.8|11192.8|0
1673408400000|2023-01-11 03:40:00|11209.9|11193.9|11211.7|11195.7|11212.9|11196.9|11208.8|11192.8|0
1673408700000|2023-01-11 03:45:00|11211.4|11195.4|11207|11191|11211.4|11195.4|11206.5|11190.5|0
1673409000000|2023-01-11 03:50:00|11206.9|11190.9|11205.8|11189.8|11208.9|11192.9|11205|11189|0
1673409300000|2023-01-11 03:55:00|11206.3|11190.3|11211.5|11195.5|11213.2|11197.2|11206.3|11190.3|0
1673409600000|2023-01-11 04:00:00|11211.9|11195.9|11208.7|11192.7|11213.3|11197.3|11208.4|11192.4|0
1673409900000|2023-01-11 04:05:00|11208.8|11192.8|11215|11199|11215|11199|11207.8|11191.8|0
1673410200000|2023-01-11 04:10:00|11214.9|11198.9|11217.4|11201.4|11218.9|11202.9|11213.2|11197.2|0
1673410500000|2023-01-11 04:15:00|11217.5|11201.5|11214.4|11198.4|11217.7|11201.7|11214|11198|0
1673410800000|2023-01-11 04:20:00|11214.5|11198.5|11211.3|11195.3|11215|11199|11211.3|11195.3|0
1673411100000|2023-01-11 04:25:00|11211.2|11195.2|11208.4|11192.4|11211.3|11195.3|11207.3|11191.3|0
1673411400000|2023-01-11 04:30:00|11208.7|11192.7|11207.2|11191.2|11211.9|11195.9|11205|11189|0
1673411700000|2023-01-11 04:35:00|11207.3|11191.3|11211.3|11195.3|11211.3|11195.3|11205.8|11189.8|0
1673412000000|2023-01-11 04:40:00|11210.9|11194.9|11210.2|11194.2|11211.7|11195.7|11209.2|11193.2|0
1673412300000|2023-01-11 04:45:00|11210|11194|11207.4|11191.4|11210.5|11194.5|11206.9|11190.9|0
1673412600000|2023-01-11 04:50:00|11207.3|11191.3|11207.9|11191.9|11209.7|11193.7|11206.9|11190.9|0
1673412900000|2023-01-11 04:55:00|11207.8|11191.8|11208.7|11192.7|11209.8|11193.8|11206.8|11190.8|0
1673413200000|2023-01-11 05:00:00|11208.4|11192.4|11204.4|11188.4|11209.4|11193.4|11204.2|11188.2|0
1673413500000|2023-01-11 05:05:00|11204.7|11188.7|11208|11192|11209.3|11193.3|11203.8|11187.8|0
1673413800000|2023-01-11 05:10:00|11207.9|11191.9|11211|11195|11211.9|11195.9|11207.5|11191.5|0
1673414100000|2023-01-11 05:15:00|11210.8|11194.8|11210.8|11194.8|11211.9|11195.9|11208.4|11192.4|0
1673414400000|2023-01-11 05:20:00|11210.7|11194.7|11209.2|11193.2|11211.3|11195.3|11208|11192|0
1673414700000|2023-01-11 05:25:00|11208.9|11192.9|11210.5|11194.5|11210.8|11194.8|11206.9|11190.9|0
1673415000000|2023-01-11 05:30:00|11210.4|11194.4|11212.3|11196.3|11213.4|11197.4|11210.2|11194.2|0
1673415300000|2023-01-11 05:35:00|11212.7|11196.7|11213.7|11197.7|11214|11198|11211.8|11195.8|0
1673415600000|2023-01-11 05:40:00|11213.5|11197.5|11221.3|11205.3|11222.8|11206.8|11211.7|11195.7|0
1673415900000|2023-01-11 05:45:00|11221.4|11205.4|11218.4|11202.4|11221.7|11205.7|11216.8|11200.8|0
1673416200000|2023-01-11 05:50:00|11218.3|11202.3|11212.5|11196.5|11220.2|11204.2|11211.4|11195.4|0
1673416500000|2023-01-11 05:55:00|11212.7|11196.7|11209.8|11193.8|11214.4|11198.4|11209.3|11193.3|0
1673416800000|2023-01-11 06:00:00|11210|11194|11213.4|11197.4|11215|11199|11207.8|11191.8|0
1673417100000|2023-01-11 06:05:00|11212.9|11196.9|11214.3|11198.3|11215.8|11199.8|11212.4|11196.4|0
1673417400000|2023-01-11 06:10:00|11214.2|11198.2|11212.7|11196.7|11214.2|11198.2|11211.7|11195.7|0
1673417700000|2023-01-11 06:15:00|11213.2|11197.2|11210.7|11194.7|11215.5|11199.5|11210.2|11194.2|0
1673418000000|2023-01-11 06:20:00|11210.4|11194.4|11210|11194|11211.7|11195.7|11209|11193|0
1673418300000|2023-01-11 06:25:00|11209.7|11193.7|11209|11193|11212.8|11196.8|11209|11193|0
1673418600000|2023-01-11 06:30:00|11208.8|11192.8|11210.9|11194.9|11213.4|11197.4|11208.8|11192.8|0
1673418900000|2023-01-11 06:35:00|11211.2|11195.2|11209.5|11193.5|11212.5|11196.5|11207.9|11191.9|0
1673419200000|2023-01-11 06:40:00|11209.9|11193.9|11206.7|11190.7|11210.7|11194.7|11204.2|11188.2|0
1673419500000|2023-01-11 06:45:00|11206.8|11190.8|11205.7|11189.7|11206.9|11190.9|11203|11187|0
1673419800000|2023-01-11 06:50:00|11206.4|11190.4|11206.8|11190.8|11208.9|11192.9|11206.4|11190.4|0
1673420100000|2023-01-11 06:55:00|11206.7|11190.7|11198.5|11182.5|11207.3|11191.3|11197.7|11181.7|0
1673420400000|2023-01-11 07:00:00|11195.9|11179.9|11182|11166|11198.4|11182.4|11180.9|11164.9|0
1673420700000|2023-01-11 07:05:00|11182.3|11166.3|11179|11163|11183.9|11167.9|11171.3|11155.3|0
1673421000000|2023-01-11 07:10:00|11178.5|11162.5|11175|11159|11180.2|11164.2|11174.2|11158.2|0
1673421300000|2023-01-11 07:15:00|11175.2|11159.2|11176.7|11160.7|11179.8|11163.8|11174.8|11158.8|0
1673421600000|2023-01-11 07:20:00|11177|11161|11178.4|11162.4|11179.9|11163.9|11175.2|11159.2|0
1673421900000|2023-01-11 07:25:00|11178.9|11162.9|11178.8|11162.8|11181|11165|11176.7|11160.7|0
1673422200000|2023-01-11 07:30:00|11178.5|11162.5|11185.3|11169.3|11185.7|11169.7|11176.8|11160.8|0
1673422500000|2023-01-11 07:35:00|11185.2|11169.2|11185.3|11169.3|11187.2|11171.2|11183.7|11167.7|0
1673422800000|2023-01-11 07:40:00|11184.5|11168.5|11186.4|11170.4|11189.4|11173.4|11184|11168|0
1673423100000|2023-01-11 07:45:00|11187|11171|11186.5|11170.5|11187.7|11171.7|11184.7|11168.7|0
1673423400000|2023-01-11 07:50:00|11186.3|11170.3|11185.7|11169.7|11186.4|11170.4|11181.4|11165.4|0
1673423700000|2023-01-11 07:55:00|11185.5|11169.5|11182.2|11166.2|11186|11170|11181.4|11165.4|0
1673424000000|2023-01-11 08:00:00|11182.3|11166.3|11193.4|11177.4|11194.4|11178.4|11182.2|11166.2|0
1673424300000|2023-01-11 08:05:00|11193.8|11177.8|11193.9|11177.9|11201.2|11185.2|11186.8|11170.8|0
1673424600000|2023-01-11 08:10:00|11194.3|11178.3|11195.9|11179.9|11199.4|11183.4|11192.2|11176.2|0
1673424900000|2023-01-11 08:15:00|11195.8|11179.8|11192.9|11176.9|11199.9|11183.9|11191.5|11175.5|0
1673425200000|2023-01-11 08:20:00|11192.4|11176.4|11184.9|11168.9|11194.8|11178.8|11183.3|11167.3|0
1673425500000|2023-01-11 08:25:00|11184.8|11168.8|11186.7|11170.7|11190.8|11174.8|11181.4|11165.4|0
1673425800000|2023-01-11 08:30:00|11186.8|11170.8|11177|11161|11190|11174|11176.5|11160.5|0
1673426100000|2023-01-11 08:35:00|11177.2|11161.2|11186.4|11170.4|11186.4|11170.4|11175.8|11159.8|0
1673426400000|2023-01-11 08:40:00|11186.2|11170.2|11181.3|11165.3|11188.2|11172.2|11178.3|11162.3|0
1673426700000|2023-01-11 08:45:00|11180.9|11164.9|11186.7|11170.7|11190.5|11174.5|11180.9|11164.9|0
1673427000000|2023-01-11 08:50:00|11186.9|11170.9|11189.5|11173.5|11191|11175|11184.8|11168.8|0
1673427300000|2023-01-11 08:55:00|11189.7|11173.7|11197.9|11181.9|11198.2|11182.2|11189.7|11173.7|0
1673427600000|2023-01-11 09:00:00|11198.5|11182.5|11212.9|11196.9|11216|11200|11193.3|11177.3|0
1673427900000|2023-01-11 09:05:00|11212.8|11196.8|11222.4|11206.4|11227.2|11211.2|11212.5|11196.5|0
1673428200000|2023-01-11 09:10:00|11222.9|11206.9|11220.5|11204.5|11223.4|11207.4|11218.4|11202.4|0
1673428500000|2023-01-11 09:15:00|11220|11204|11241.4|11225.4|11242.2|11226.2|11219.3|11203.3|0
1673428800000|2023-01-11 09:20:00|11240.9|11224.9|11243.5|11227.5|11243.5|11227.5|11238.3|11222.3|0
1673429100000|2023-01-11 09:25:00|11243.4|11227.4|11242|11226|11247.4|11231.4|11235|11219|0
1673429400000|2023-01-11 09:30:00|11242.4|11226.4|11234.3|11218.3|11244.3|11228.3|11233.4|11217.4|0
1673429700000|2023-01-11 09:35:00|11234.4|11218.4|11231.4|11215.4|11236.2|11220.2|11231|11215|0
1673430000000|2023-01-11 09:40:00|11230.8|11214.8|11236|11220|11238.3|11222.3|11230.8|11214.8|0
1673430300000|2023-01-11 09:45:00|11237.3|11221.3|11234.5|11218.5|11240|11224|11233|11217|0
1673430600000|2023-01-11 09:50:00|11234.3|11218.3|11237.9|11221.9|11238.9|11222.9|11230|11214|0
1673430900000|2023-01-11 09:55:00|11237.8|11221.8|11236.2|11220.2|11238|11222|11229|11213|0
1673431200000|2023-01-11 10:00:00|11236.4|11220.4|11237|11221|11238.2|11222.2|11233.4|11217.4|0
1673431500000|2023-01-11 10:05:00|11236.7|11220.7|11250.4|11234.4|11254.9|11238.9|11236.7|11220.7|0
1673431800000|2023-01-11 10:10:00|11250.7|11234.7|11242.8|11226.8|11251.9|11235.9|11242.5|11226.5|0
1673432100000|2023-01-11 10:15:00|11242.7|11226.7|11236.7|11220.7|11242.7|11226.7|11233.5|11217.5|0
1673432400000|2023-01-11 10:20:00|11236.9|11220.9|11233.3|11217.3|11239.5|11223.5|11232.3|11216.3|0
1673432700000|2023-01-11 10:25:00|11233.4|11217.4|11236.9|11220.9|11239.5|11223.5|11233.4|11217.4|0
1673433000000|2023-01-11 10:30:00|11237.7|11221.7|11233.7|11217.7|11240.9|11224.9|11233|11217|0
1673433300000|2023-01-11 10:35:00|11233.9|11217.9|11228|11212|11236.4|11220.4|11225.9|11209.9|0
1673433600000|2023-01-11 10:40:00|11228.3|11212.3|11226.2|11210.2|11229.4|11213.4|11222.2|11206.2|0
1673433900000|2023-01-11 10:45:00|11225.7|11209.7|11227.9|11211.9|11231.4|11215.4|11225.3|11209.3|0
1673434200000|2023-01-11 10:50:00|11227.8|11211.8|11229.9|11213.9|11230.3|11214.3|11225.2|11209.2|0
1673434500000|2023-01-11 10:55:00|11230.2|11214.2|11224.3|11208.3|11230.2|11214.2|11219.9|11203.9|0
1673434800000|2023-01-11 11:00:00|11224.2|11208.2|11224|11208|11228.8|11212.8|11222.9|11206.9|0
1673435100000|2023-01-11 11:05:00|11224.2|11208.2|11220.7|11204.7|11224.8|11208.8|11219.7|11203.7|0
1673435400000|2023-01-11 11:10:00|11220.4|11204.4|11224.9|11208.9|11228.3|11212.3|11220.2|11204.2|0
1673435700000|2023-01-11 11:15:00|11224.8|11208.8|11223.3|11207.3|11226.2|11210.2|11221.4|11205.4|0
1673436000000|2023-01-11 11:20:00|11223.2|11207.2|11225.5|11209.5|11228.2|11212.2|11217.2|11201.2|0
1673436300000|2023-01-11 11:25:00|11225.4|11209.4|11224.8|11208.8|11227|11211|11223.4|11207.4|0
1673436600000|2023-01-11 11:30:00|11223.9|11207.9|11233.9|11217.9|11236|11220|11223.9|11207.9|0
1673436900000|2023-01-11 11:35:00|11234.3|11218.3|11236.4|11220.4|11237|11221|11229.4|11213.4|0
1673437200000|2023-01-11 11:40:00|11236.3|11220.3|11246.9|11230.9|11250|11234|11234.3|11218.3|0
1673437500000|2023-01-11 11:45:00|11247|11231|11236.7|11220.7|11248.3|11232.3|11236.4|11220.4|0
1673437800000|2023-01-11 11:50:00|11236.5|11220.5|11234.9|11218.9|11238.9|11222.9|11230.7|11214.7|0
1673438100000|2023-01-11 11:55:00|11235|11219|11230.5|11214.5|11235|11219|11226.2|11210.2|0
1673438400000|2023-01-11 12:00:00|11230.9|11214.9|11233|11217|11233.3|11217.3|11225.4|11209.4|0
1673438700000|2023-01-11 12:05:00|11233.9|11217.9|11233.9|11217.9|11238|11222|11231.8|11215.8|0
1673439000000|2023-01-11 12:10:00|11233.8|11217.8|11225.2|11209.2|11235.4|11219.4|11225.2|11209.2|0
1673439300000|2023-01-11 12:15:00|11225.3|11209.3|11214.5|11198.5|11225.3|11209.3|11214.4|11198.4|0
1673439600000|2023-01-11 12:20:00|11214.4|11198.4|11216.3|11200.3|11217.9|11201.9|11207.7|11191.7|0
1673439900000|2023-01-11 12:25:00|11214.9|11198.9|11219|11203|11220.9|11204.9|11212.4|11196.4|0
1673440200000|2023-01-11 12:30:00|11218.9|11202.9|11226.8|11210.8|11228.7|11212.7|11215.8|11199.8|0
1673440500000|2023-01-11 12:35:00|11227.2|11211.2|11226.9|11210.9|11231|11215|11225.2|11209.2|0
1673440800000|2023-01-11 12:40:00|11227|11211|11223.7|11207.7|11229.5|11213.5|11223.3|11207.3|0
1673441100000|2023-01-11 12:45:00|11223.8|11207.8|11234.3|11218.3|11236.8|11220.8|11221.3|11205.3|0
1673441400000|2023-01-11 12:50:00|11234.4|11218.4|11227.3|11211.3|11235.2|11219.2|11227.3|11211.3|0
1673441700000|2023-01-11 12:55:00|11227|11211|11229.7|11213.7|11230.3|11214.3|11218.2|11202.2|0
1673442000000|2023-01-11 13:00:00|11229.9|11213.9|11234.9|11218.9|11238.7|11222.7|11228.7|11212.7|0
1673442300000|2023-01-11 13:05:00|11234.7|11218.7|11242.2|11226.2|11243.5|11227.5|11234.3|11218.3|0
1673442600000|2023-01-11 13:10:00|11241.4|11225.4|11242.3|11226.3|11245.8|11229.8|11237|11221|0
1673442900000|2023-01-11 13:15:00|11242.4|11226.4|11248.5|11232.5|11250.8|11234.8|11240|11224|0
1673443200000|2023-01-11 13:20:00|11249.2|11233.2|11254.8|11238.8|11256.2|11240.2|11243.8|11227.8|0
1673443500000|2023-01-11 13:25:00|11254.7|11238.7|11248.5|11232.5|11256|11240|11245.5|11229.5|0
1673443800000|2023-01-11 13:30:00|11247.3|11231.3|11238.5|11222.5|11251|11235|11237.8|11221.8|0
1673444100000|2023-01-11 13:35:00|11238.8|11222.8|11235|11219|11238.8|11222.8|11228|11212|0
1673444400000|2023-01-11 13:40:00|11234|11218|11244.2|11228.2|11244.8|11228.8|11234|11218|0
1673444700000|2023-01-11 13:45:00|11244.5|11228.5|11246.3|11230.3|11250.4|11234.4|11243.8|11227.8|0
1673445000000|2023-01-11 13:50:00|11246.2|11230.2|11257.2|11241.2|11258|11242|11243.3|11227.3|0
1673445300000|2023-01-11 13:55:00|11256.5|11240.5|11255.5|11239.5|11259.3|11243.3|11244.9|11228.9|0
1673445600000|2023-01-11 14:00:00|11255.3|11239.3|11239.8|11223.8|11255.5|11239.5|11239.5|11223.5|0
1673445900000|2023-01-11 14:05:00|11239.7|11223.7|11251|11235|11253|11237|11237.3|11221.3|0
1673446200000|2023-01-11 14:10:00|11251.3|11235.3|11237.3|11221.3|11252.7|11236.7|11236|11220|0
1673446500000|2023-01-11 14:15:00|11238|11222|11246.8|11230.8|11248.9|11232.9|11237.9|11221.9|0
1673446800000|2023-01-11 14:20:00|11246|11230|11251.2|11235.2|11252.5|11236.5|11243.3|11227.3|0
1673447100000|2023-01-11 14:25:00|11252.4|11236.4|11255.3|11239.3|11265|11249|11244.3|11228.3|0
1673447400000|2023-01-11 14:30:00|11254.5|11238.5|11245.9|11229.9|11279.2|11263.2|11223|11207|0
1673447700000|2023-01-11 14:35:00|11247.9|11231.9|11272|11256|11286.4|11270.4|11247.9|11231.9|0
1673448000000|2023-01-11 14:40:00|11275.5|11259.5|11283.5|11267.5|11287|11271|11257.7|11241.7|0
1673448300000|2023-01-11 14:45:00|11285.5|11269.5|11276.8|11260.8|11293.8|11277.8|11266|11250|0
1673448600000|2023-01-11 14:50:00|11279.3|11263.3|11266.3|11250.3|11287.5|11271.5|11253.7|11237.7|0
1673448900000|2023-01-11 14:55:00|11265.4|11249.4|11269.4|11253.4|11277.8|11261.8|11254.8|11238.8|0
1673449200000|2023-01-11 15:00:00|11271.5|11255.5|11265.3|11249.3|11276.5|11260.5|11253.2|11237.2|0
1673449500000|2023-01-11 15:05:00|11265.4|11249.4|11291|11275|11293.8|11277.8|11265.4|11249.4|0
1673449800000|2023-01-11 15:10:00|11290.8|11274.8|11284.2|11268.2|11297.4|11281.4|11278.5|11262.5|0
1673450100000|2023-01-11 15:15:00|11287.8|11271.8|11291.7|11275.7|11298.8|11282.8|11280.3|11264.3|0
1673450400000|2023-01-11 15:20:00|11290.9|11274.9|11303.3|11287.3|11309.2|11293.2|11286.8|11270.8|0
1673450700000|2023-01-11 15:25:00|11303.5|11287.5|11317.8|11301.8|11318.8|11302.8|11300.3|11284.3|0
1673451000000|2023-01-11 15:30:00|11319.5|11303.5|11285.3|11269.3|11319.5|11303.5|11280.3|11264.3|0
1673451300000|2023-01-11 15:35:00|11286|11270|11269|11253|11288.3|11272.3|11261.8|11245.8|0
1673451600000|2023-01-11 15:40:00|11268.4|11252.4|11278.7|11262.7|11280|11264|11267.3|11251.3|0
1673451900000|2023-01-11 15:45:00|11279|11263|11285|11269|11290.7|11274.7|11279|11263|0
1673452200000|2023-01-11 15:50:00|11285.2|11269.2|11263.2|11247.2|11285.2|11269.2|11255.2|11239.2|0
1673452500000|2023-01-11 15:55:00|11264.5|11248.5|11254.7|11238.7|11265.7|11249.7|11247.2|11231.2|0
1673452800000|2023-01-11 16:00:00|11253.2|11237.2|11261.3|11245.3|11267|11251|11252|11236|0
1673453100000|2023-01-11 16:05:00|11262.5|11246.5|11272.2|11256.2|11275.3|11259.3|11258.3|11242.3|0
1673453400000|2023-01-11 16:10:00|11272.8|11256.8|11292.7|11276.7|11293.7|11277.7|11268.2|11252.2|0
1673453700000|2023-01-11 16:15:00|11292.5|11276.5|11300|11284|11305.5|11289.5|11292.5|11276.5|0
1673454000000|2023-01-11 16:20:00|11300.2|11284.2|11304.5|11288.5|11308.7|11292.7|11293.1|11277.1|0
1673454300000|2023-01-11 16:25:00|11305|11289|11302.2|11286.2|11306.5|11290.5|11300.6|11284.6|0
1673454600000|2023-01-11 16:30:00|11301.7|11285.7|11298.7|11282.7|11307.2|11291.2|11294.5|11278.5|0
1673454900000|2023-01-11 16:35:00|11299.1|11283.1|11298.7|11282.7|11302.7|11286.7|11292|11276|0
1673455200000|2023-01-11 16:40:00|11298.5|11282.5|11308|11292|11309.1|11293.1|11298.2|11282.2|0
1673455500000|2023-01-11 16:45:00|11308.7|11292.7|11315.7|11299.7|11315.7|11299.7|11304.2|11288.2|0
1673455800000|2023-01-11 16:50:00|11315.1|11299.1|11314.3|11298.3|11317.5|11301.5|11307.5|11291.5|0
1673456100000|2023-01-11 16:55:00|11314.6|11298.6|11309.8|11293.8|11317.3|11301.3|11307.5|11291.5|0
1673456400000|2023-01-11 17:00:00|11310.5|11294.5|11314.7|11298.7|11320.2|11304.2|11309.2|11293.2|0
1673456700000|2023-01-11 17:05:00|11314.6|11298.6|11319.7|11303.7|11323.3|11307.3|11312.8|11296.8|0
1673457000000|2023-01-11 17:10:00|11320.1|11304.1|11332.8|11316.8|11334|11318|11319.5|11303.5|0
1673457300000|2023-01-11 17:15:00|11332.3|11316.3|11337.1|11321.1|11346.1|11330.1|11329.7|11313.7|0
1673457600000|2023-01-11 17:20:00|11337|11321|11343.8|11327.8|11351.6|11335.6|11333|11317|0
1673457900000|2023-01-11 17:25:00|11344|11328|11341.6|11325.6|11346.3|11330.3|11336.1|11320.1|0
1673458200000|2023-01-11 17:30:00|11342.1|11326.1|11335.5|11319.5|11347|11331|11333|11317|0
1673458500000|2023-01-11 17:35:00|11335|11319|11331|11315|11336.2|11320.2|11328.2|11312.2|0
1673458800000|2023-01-11 17:40:00|11330.7|11314.7|11327.5|11311.5|11336.3|11320.3|11325.5|11309.5|0
1673459100000|2023-01-11 17:45:00|11327.2|11311.2|11332.8|11316.8|11333.7|11317.7|11324.5|11308.5|0
1673459400000|2023-01-11 17:50:00|11333.8|11317.8|11335.5|11319.5|11341.6|11325.6|11331|11315|0
1673459700000|2023-01-11 17:55:00|11335.3|11319.3|11334.7|11318.7|11337.3|11321.3|11328.2|11312.2|0
1673460000000|2023-01-11 18:00:00|11335.5|11319.5|11353.3|11337.3|11355.3|11339.3|11334.1|11318.1|0
1673460300000|2023-01-11 18:05:00|11354|11338|11358.9|11342.9|11360.7|11344.7|11344.8|11328.8|0
1673460600000|2023-01-11 18:10:00|11358.2|11342.2|11361.5|11345.5|11370.2|11354.2|11352.4|11336.4|0
1673460900000|2023-01-11 18:15:00|11361.9|11345.9|11335.3|11319.3|11361.9|11345.9|11318.3|11302.3|0
1673461200000|2023-01-11 18:20:00|11335.1|11319.1|11341.8|11325.8|11343.6|11327.6|11330.8|11314.8|0
1673461500000|2023-01-11 18:25:00|11341.1|11325.1|11350.2|11334.2|11353.3|11337.3|11336.1|11320.1|0
1673461800000|2023-01-11 18:30:00|11350.3|11334.3|11350.3|11334.3|11354.8|11338.8|11347.2|11331.2|0
1673462100000|2023-01-11 18:35:00|11349.9|11333.9|11345.1|11329.1|11353.1|11337.1|11342.7|11326.7|0
1673462400000|2023-01-11 18:40:00|11345.4|11329.4|11349.3|11333.3|11353.2|11337.2|11343.8|11327.8|0
1673462700000|2023-01-11 18:45:00|11348.8|11332.8|11346.7|11330.7|11351.6|11335.6|11344.6|11328.6|0
1673463000000|2023-01-11 18:50:00|11346.4|11330.4|11334.3|11318.3|11347.1|11331.1|11333.3|11317.3|0
1673463300000|2023-01-11 18:55:00|11334.6|11318.6|11339.9|11323.9|11340.6|11324.6|11334.1|11318.1|0
1673463600000|2023-01-11 19:00:00|11340.3|11324.3|11333.6|11317.6|11341.8|11325.8|11332.3|11316.3|0
1673463900000|2023-01-11 19:05:00|11332.6|11316.6|11336.9|11320.9|11336.9|11320.9|11326.3|11310.3|0
1673464200000|2023-01-11 19:10:00|11336.8|11320.8|11339.8|11323.8|11344.4|11328.4|11336.8|11320.8|0
1673464500000|2023-01-11 19:15:00|11339.6|11323.6|11346.7|11330.7|11350.4|11334.4|11338.1|11322.1|0
1673464800000|2023-01-11 19:20:00|11346.9|11330.9|11346.2|11330.2|11350.6|11334.6|11343.7|11327.7|0
1673465100000|2023-01-11 19:25:00|11346.3|11330.3|11338.6|11322.6|11349.4|11333.4|11338.3|11322.3|0
1673465400000|2023-01-11 19:30:00|11338.8|11322.8|11345.3|11329.3|11350.3|11334.3|11334.8|11318.8|0
1673465700000|2023-01-11 19:35:00|11345.7|11329.7|11352.3|11336.3|11354.1|11338.1|11341.1|11325.1|0
1673466000000|2023-01-11 19:40:00|11352.6|11336.6|11360.3|11344.3|11363.6|11347.6|11347.4|11331.4|0
1673466300000|2023-01-11 19:45:00|11360.1|11344.1|11351.8|11335.8|11362.2|11346.2|11349.9|11333.9|0
1673466600000|2023-01-11 19:50:00|11351.1|11335.1|11350.1|11334.1|11351.9|11335.9|11346.6|11330.6|0
1673466900000|2023-01-11 19:55:00|11349.8|11333.8|11352.1|11336.1|11352.8|11336.8|11342.3|11326.3|0
1673467200000|2023-01-11 20:00:00|11351.9|11335.9|11360.1|11344.1|11361.7|11345.7|11350.8|11334.8|0
1673467500000|2023-01-11 20:05:00|11360.7|11344.7|11357.2|11341.2|11361.9|11345.9|11353.1|11337.1|0
1673467800000|2023-01-11 20:10:00|11357.8|11341.8|11369.1|11353.1|11374.1|11358.1|11356.3|11340.3|0
1673468100000|2023-01-11 20:15:00|11369.8|11353.8|11380.3|11364.3|11381.7|11365.7|11368.9|11352.9|0
1673468400000|2023-01-11 20:20:00|11380.6|11364.6|11376.3|11360.3|11382.1|11366.1|11372.6|11356.6|0
1673468700000|2023-01-11 20:25:00|11376.2|11360.2|11371.9|11355.9|11381.9|11365.9|11369.7|11353.7|0
1673469000000|2023-01-11 20:30:00|11371.4|11355.4|11363.3|11347.3|11371.4|11355.4|11362.3|11346.3|0
1673469300000|2023-01-11 20:35:00|11363.4|11347.4|11358.8|11342.8|11367.2|11351.2|11357.2|11341.2|0
1673469600000|2023-01-11 20:40:00|11358.7|11342.7|11373.6|11357.6|11375.9|11359.9|11356.3|11340.3|0
1673469900000|2023-01-11 20:45:00|11372.1|11356.1|11378.9|11362.9|11379.8|11363.8|11367.2|11351.2|0
1673470200000|2023-01-11 20:50:00|11378.1|11362.1|11390.3|11374.3|11391.8|11375.8|11369.9|11353.9|0
1673470500000|2023-01-11 20:55:00|11389.8|11373.8|11404.9|11388.9|11408.6|11392.6|11389.8|11373.8|0
1673470800000|2023-01-11 21:00:00|11405.7|11389.7|11401.8|11385.8|11406.3|11390.3|11398.3|11382.3|0
1673471100000|2023-01-11 21:05:00|11401.4|11385.4|11397.7|11381.7|11402.3|11386.3|11393.4|11377.4|0
1673471400000|2023-01-11 21:10:00|11397.8|11381.8|11399.8|11383.8|11401.8|11385.8|11394.9|11378.9|0
1673471700000|2023-01-11 21:15:00|11400.1|11384.1|11397.3|11381.3|11400.1|11384.1|11396.3|11380.3|0
1673472000000|2023-01-11 21:20:00|11397.4|11381.4|11394.1|11378.1|11397.4|11381.4|11393.7|11377.7|0
1673472300000|2023-01-11 21:25:00|11393.9|11377.9|11398.3|11382.3|11398.6|11382.6|11393.9|11377.9|0
1673472600000|2023-01-11 21:30:00|11398.4|11382.4|11400.6|11384.6|11401.1|11385.1|11396.8|11380.8|0
1673472900000|2023-01-11 21:35:00|11400.4|11384.4|11399.7|11383.7|11401.4|11385.4|11398.2|11382.2|0
1673473200000|2023-01-11 21:40:00|11399.3|11383.3|11398.8|11382.8|11400.8|11384.8|11398.3|11382.3|0
1673473500000|2023-01-11 21:45:00|11398.6|11382.6|11403.3|11387.3|11403.9|11387.9|11398.6|11382.6|0
1673473800000|2023-01-11 21:50:00|11403.2|11387.2|11403.3|11387.3|11405.1|11389.1|11402.8|11386.8|0
1673474100000|2023-01-11 21:55:00|11403.4|11387.4|11405.3|11389.3|11406.6|11390.6|11402.3|11386.3|0
1673474400000|2023-01-11 22:00:00|11404.9|11388.9|11405.1|11389.1|11405.6|11389.6|11403.4|11387.4|0
1673474700000|2023-01-11 22:05:00|11405.2|11389.2|11406.6|11390.6|11407.5|11391.5|11405.2|11389.2|0
1673475000000|2023-01-11 22:10:00|11406.4|11390.4|11412.7|11396.7|11412.7|11396.7|11406.2|11390.2|0
1673475300000|2023-01-11 22:15:00|11412.8|11396.8|11415.4|11399.4|11417.1|11401.1|11412|11396|0
1673475600000|2023-01-11 22:20:00|11415.5|11399.5|11417.3|11401.3|11418.1|11402.1|11415.5|11399.5|0
1673475900000|2023-01-11 22:25:00|11417.4|11401.4|11417.6|11401.6|11418.5|11402.5|11417.4|11401.4|0
1673476200000|2023-01-11 22:30:00|11417.7|11401.7|11419.7|11403.7|11420.4|11404.4|11417.7|11401.7|0
1673476500000|2023-01-11 22:35:00|11419.8|11403.8|11419.4|11403.4|11420|11404|11419.2|11403.2|0
1673476800000|2023-01-11 22:40:00|11419.5|11403.5|11420.3|11404.3|11421|11405|11419.5|11403.5|0
1673477100000|2023-01-11 22:45:00|11420.4|11404.4|11420.6|11404.6|11420.9|11404.9|11420.1|11404.1|0
1673477400000|2023-01-11 22:50:00|11420.2|11404.2|11420.1|11404.1|11420.7|11404.7|11419.8|11403.8|0
1673477700000|2023-01-11 22:55:00|11420.2|11404.2|11413.5|11397.5|11420.2|11404.2|11413.4|11397.4|0
1673478000000|2023-01-11 23:00:00|11405.1|11389.1|11400.6|11384.6|11408.3|11392.3|11398.9|11382.9|0
1673478300000|2023-01-11 23:05:00|11400.7|11384.7|11401.4|11385.4|11402.8|11386.8|11399.4|11383.4|0
1673478600000|2023-01-11 23:10:00|11401.1|11385.1|11399.8|11383.8|11402.4|11386.4|11398.8|11382.8|0
1673478900000|2023-01-11 23:15:00|11399.6|11383.6|11399.3|11383.3|11401.1|11385.1|11397.2|11381.2|0
1673479200000|2023-01-11 23:20:00|11399.6|11383.6|11397.2|11381.2|11399.8|11383.8|11396.6|11380.6|0
1673479500000|2023-01-11 23:25:00|11397.3|11381.3|11400.4|11384.4|11400.7|11384.7|11396.3|11380.3|0
1673479800000|2023-01-11 23:30:00|11399.6|11383.6|11396.8|11380.8|11400.8|11384.8|11396.3|11380.3|0
1673480100000|2023-01-11 23:35:00|11397.3|11381.3|11402.1|11386.1|11403.1|11387.1|11397.3|11381.3|0
1673480400000|2023-01-11 23:40:00|11401.9|11385.9|11402.8|11386.8|11404.4|11388.4|11401.9|11385.9|0
1673480700000|2023-01-11 23:45:00|11403.2|11387.2|11401.6|11385.6|11403.8|11387.8|11400.8|11384.8|0
1673481000000|2023-01-11 23:50:00|11401.7|11385.7|11401.8|11385.8|11404.2|11388.2|11400.1|11384.1|0
1673481300000|2023-01-11 23:55:00|11401.9|11385.9|11404.8|11388.8|11405.8|11389.8|11401.8|11385.8|0
1673481600000|2023-01-12 00:00:00|11405.3|11389.3|11398.8|11382.8|11406.7|11390.7|11398.3|11382.3|0
1673481900000|2023-01-12 00:05:00|11398.4|11382.4|11397.9|11381.9|11399.6|11383.6|11396.6|11380.6|0
1673482200000|2023-01-12 00:10:00|11398.1|11382.1|11397.9|11381.9|11400.7|11384.7|11396.1|11380.1|0
1673482500000|2023-01-12 00:15:00|11398.1|11382.1|11398.2|11382.2|11400.7|11384.7|11397.7|11381.7|0
1673482800000|2023-01-12 00:20:00|11397.8|11381.8|11399.7|11383.7|11399.9|11383.9|11394.8|11378.8|0
1673483100000|2023-01-12 00:25:00|11400.1|11384.1|11401.3|11385.3|11402.6|11386.6|11398.6|11382.6|0
1673483400000|2023-01-12 00:30:00|11401.8|11385.8|11399.2|11383.2|11402.1|11386.1|11398.9|11382.9|0
1673483700000|2023-01-12 00:35:00|11399.3|11383.3|11395.6|11379.6|11400.3|11384.3|11393.3|11377.3|0
1673484000000|2023-01-12 00:40:00|11395.8|11379.8|11394.9|11378.9|11396.7|11380.7|11394.6|11378.6|0
1673484300000|2023-01-12 00:45:00|11394.8|11378.8|11397.1|11381.1|11399.6|11383.6|11394.7|11378.7|0
1673484600000|2023-01-12 00:50:00|11397.4|11381.4|11399.7|11383.7|11400.2|11384.2|11396.6|11380.6|0
1673484900000|2023-01-12 00:55:00|11399.8|11383.8|11400.4|11384.4|11400.4|11384.4|11397.2|11381.2|0
1673485200000|2023-01-12 01:00:00|11400.6|11384.6|11399.4|11383.4|11403.3|11387.3|11399.4|11383.4|0
1673485500000|2023-01-12 01:05:00|11399.6|11383.6|11397.7|11381.7|11399.6|11383.6|11396.9|11380.9|0
1673485800000|2023-01-12 01:10:00|11397.6|11381.6|11399.2|11383.2|11399.7|11383.7|11397.4|11381.4|0
1673486100000|2023-01-12 01:15:00|11399.3|11383.3|11401.4|11385.4|11401.6|11385.6|11398.6|11382.6|0
1673486400000|2023-01-12 01:20:00|11402.6|11386.6|11406.1|11390.1|11406.1|11390.1|11402.3|11386.3|0
1673486700000|2023-01-12 01:25:00|11405.8|11389.8|11399.9|11383.9|11406.6|11390.6|11399.9|11383.9|0
1673487000000|2023-01-12 01:30:00|11399.7|11383.7|11399.8|11383.8|11403.6|11387.6|11399.3|11383.3|0
1673487300000|2023-01-12 01:35:00|11400.1|11384.1|11398.1|11382.1|11400.8|11384.8|11397.8|11381.8|0
1673487600000|2023-01-12 01:40:00|11398.3|11382.3|11396.1|11380.1|11398.3|11382.3|11393.8|11377.8|0
1673487900000|2023-01-12 01:45:00|11395.8|11379.8|11396.3|11380.3|11397.3|11381.3|11395.3|11379.3|0
1673488200000|2023-01-12 01:50:00|11396.8|11380.8|11401.8|11385.8|11402.6|11386.6|11396.3|11380.3|0
1673488500000|2023-01-12 01:55:00|11401.9|11385.9|11400.4|11384.4|11403.3|11387.3|11399.8|11383.8|0
1673488800000|2023-01-12 02:00:00|11399.6|11383.6|11400.9|11384.9|11402.8|11386.8|11398.6|11382.6|0
1673489100000|2023-01-12 02:05:00|11400.8|11384.8|11403.1|11387.1|11403.7|11387.7|11399.8|11383.8|0
1673489400000|2023-01-12 02:10:00|11402.9|11386.9|11399.8|11383.8|11403.9|11387.9|11399.6|11383.6|0
1673489700000|2023-01-12 02:15:00|11399.7|11383.7|11396.9|11380.9|11400.6|11384.6|11396.4|11380.4|0
1673490000000|2023-01-12 02:20:00|11396.8|11380.8|11398.8|11382.8|11399.2|11383.2|11396.6|11380.6|0
1673490300000|2023-01-12 02:25:00|11398.9|11382.9|11396.6|11380.6|11399.1|11383.1|11395.4|11379.4|0
1673490600000|2023-01-12 02:30:00|11396.3|11380.3|11397.3|11381.3|11397.6|11381.6|11395.7|11379.7|0
1673490900000|2023-01-12 02:35:00|11397.1|11381.1|11394.4|11378.4|11398.1|11382.1|11392.9|11376.9|0
1673491200000|2023-01-12 02:40:00|11394.6|11378.6|11392.6|11376.6|11397.6|11381.6|11392.6|11376.6|0
1673491500000|2023-01-12 02:45:00|11392.4|11376.4|11392.7|11376.7|11395.6|11379.6|11392.4|11376.4|0
1673491800000|2023-01-12 02:50:00|11392.6|11376.6|11393.9|11377.9|11394.7|11378.7|11392.2|11376.2|0
1673492100000|2023-01-12 02:55:00|11394.1|11378.1|11394.8|11378.8|11395.3|11379.3|11393.7|11377.7|0
1673492400000|2023-01-12 03:00:00|11394.7|11378.7|11399.1|11383.1|11399.2|11383.2|11394.7|11378.7|0
1673492700000|2023-01-12 03:05:00|11398.9|11382.9|11398.6|11382.6|11399.3|11383.3|11397.3|11381.3|0
1673493000000|2023-01-12 03:10:00|11398.4|11382.4|11397.1|11381.1|11399.9|11383.9|11394.8|11378.8|0
1673493300000|2023-01-12 03:15:00|11396.8|11380.8|11395.3|11379.3|11396.8|11380.8|11393.9|11377.9|0
1673493600000|2023-01-12 03:20:00|11395.6|11379.6|11397.8|11381.8|11398.1|11382.1|11394.7|11378.7|0
1673493900000|2023-01-12 03:25:00|11397.6|11381.6|11398.8|11382.8|11399.6|11383.6|11397.2|11381.2|0
1673494200000|2023-01-12 03:30:00|11398.6|11382.6|11400.7|11384.7|11402.2|11386.2|11397.3|11381.3|0
1673494500000|2023-01-12 03:35:00|11400.4|11384.4|11400.4|11384.4|11400.8|11384.8|11398.6|11382.6|0
1673494800000|2023-01-12 03:40:00|11400.6|11384.6|11399.8|11383.8|11401.1|11385.1|11398.9|11382.9|0
1673495100000|2023-01-12 03:45:00|11400.1|11384.1|11398.8|11382.8|11400.4|11384.4|11397.1|11381.1|0
1673495400000|2023-01-12 03:50:00|11398.7|11382.7|11399.4|11383.4|11400.1|11384.1|11397.6|11381.6|0
1673495700000|2023-01-12 03:55:00|11399.6|11383.6|11399.7|11383.7|11399.9|11383.9|11398.1|11382.1|0
1673496000000|2023-01-12 04:00:00|11399.8|11383.8|11400.3|11384.3|11401.6|11385.6|11399.4|11383.4|0
1673496300000|2023-01-12 04:05:00|11400.4|11384.4|11402.3|11386.3|11403.1|11387.1|11399.3|11383.3|0
1673496600000|2023-01-12 04:10:00|11402.2|11386.2|11401.1|11385.1|11404.2|11388.2|11400.9|11384.9|0
1673496900000|2023-01-12 04:15:00|11400.8|11384.8|11401.6|11385.6|11401.8|11385.8|11400.3|11384.3|0
1673497200000|2023-01-12 04:20:00|11401.3|11385.3|11403.3|11387.3|11403.8|11387.8|11400.7|11384.7|0
1673497500000|2023-01-12 04:25:00|11403.4|11387.4|11402.6|11386.6|11404.2|11388.2|11402.4|11386.4|0
1673497800000|2023-01-12 04:30:00|11402.8|11386.8|11404.4|11388.4|11405.3|11389.3|11402.8|11386.8|0
1673498100000|2023-01-12 04:35:00|11404.6|11388.6|11403.8|11387.8|11405.3|11389.3|11403.6|11387.6|0
1673498400000|2023-01-12 04:40:00|11403.7|11387.7|11404.3|11388.3|11406.7|11390.7|11403.4|11387.4|0
1673498700000|2023-01-12 04:45:00|11403.9|11387.9|11403.7|11387.7|11404.3|11388.3|11402.8|11386.8|0
1673499000000|2023-01-12 04:50:00|11403.6|11387.6|11417.6|11401.6|11421.1|11405.1|11403.3|11387.3|0
1673499300000|2023-01-12 04:55:00|11417.3|11401.3|11417.2|11401.2|11418.8|11402.8|11414.7|11398.7|0
1673499600000|2023-01-12 05:00:00|11416.9|11400.9|11413.7|11397.7|11416.9|11400.9|11412.4|11396.4|0
1673499900000|2023-01-12 05:05:00|11413.8|11397.8|11417.3|11401.3|11417.8|11401.8|11413.6|11397.6|0
1673500200000|2023-01-12 05:10:00|11417.6|11401.6|11417.4|11401.4|11418.4|11402.4|11415.4|11399.4|0
1673500500000|2023-01-12 05:15:00|11417.7|11401.7|11416.4|11400.4|11417.8|11401.8|11415.2|11399.2|0
1673500800000|2023-01-12 05:20:00|11416.3|11400.3|11413.4|11397.4|11416.6|11400.6|11412.8|11396.8|0
1673501100000|2023-01-12 05:25:00|11413.6|11397.6|11414.7|11398.7|11416.8|11400.8|11413.1|11397.1|0
1673501400000|2023-01-12 05:30:00|11415.2|11399.2|11415.4|11399.4|11417.1|11401.1|11414.4|11398.4|0
1673501700000|2023-01-12 05:35:00|11415.3|11399.3|11416.6|11400.6|11417.9|11401.9|11415.2|11399.2|0
1673502000000|2023-01-12 05:40:00|11416.4|11400.4|11416.2|11400.2|11418.7|11402.7|11414.9|11398.9|0
1673502300000|2023-01-12 05:45:00|11415.8|11399.8|11418.1|11402.1|11418.1|11402.1|11415.2|11399.2|0
1673502600000|2023-01-12 05:50:00|11417.9|11401.9|11417.6|11401.6|11418.8|11402.8|11416.2|11400.2|0
1673502900000|2023-01-12 05:55:00|11417.7|11401.7|11412.3|11396.3|11417.8|11401.8|11411.4|11395.4|0
1673503200000|2023-01-12 06:00:00|11412.7|11396.7|11413.7|11397.7|11414.9|11398.9|11411.8|11395.8|0
1673503500000|2023-01-12 06:05:00|11413.8|11397.8|11414.7|11398.7|11416.1|11400.1|11411.4|11395.4|0
1673503800000|2023-01-12 06:10:00|11414.6|11398.6|11412.4|11396.4|11414.7|11398.7|11410.9|11394.9|0
1673504100000|2023-01-12 06:15:00|11412.3|11396.3|11413.8|11397.8|11414.1|11398.1|11410.4|11394.4|0
1673504400000|2023-01-12 06:20:00|11413.7|11397.7|11409.4|11393.4|11413.9|11397.9|11409.3|11393.3|0
1673504700000|2023-01-12 06:25:00|11410.2|11394.2|11410.6|11394.6|11412.7|11396.7|11409.6|11393.6|0
1673505000000|2023-01-12 06:30:00|11410.1|11394.1|11412.3|11396.3|11412.6|11396.6|11409.2|11393.2|0
1673505300000|2023-01-12 06:35:00|11412.2|11396.2|11410.8|11394.8|11413.1|11397.1|11410.1|11394.1|0
1673505600000|2023-01-12 06:40:00|11410.9|11394.9|11409.7|11393.7|11411.4|11395.4|11408.8|11392.8|0
1673505900000|2023-01-12 06:45:00|11409.6|11393.6|11407.9|11391.9|11409.6|11393.6|11406.2|11390.2|0
1673506200000|2023-01-12 06:50:00|11408.1|11392.1|11405.8|11389.8|11408.6|11392.6|11405.8|11389.8|0
1673506500000|2023-01-12 06:55:00|11405.9|11389.9|11399.4|11383.4|11407.4|11391.4|11399.3|11383.3|0
1673506800000|2023-01-12 07:00:00|11399.1|11383.1|11398.8|11382.8|11401.8|11385.8|11396.2|11380.2|0
1673507100000|2023-01-12 07:05:00|11398.4|11382.4|11392.6|11376.6|11398.4|11382.4|11388.1|11372.1|0
1673507400000|2023-01-12 07:10:00|11393.6|11377.6|11392.4|11376.4|11394.8|11378.8|11389.9|11373.9|0
1673507700000|2023-01-12 07:15:00|11392.7|11376.7|11396.2|11380.2|11396.8|11380.8|11391.6|11375.6|0
1673508000000|2023-01-12 07:20:00|11396.1|11380.1|11395.8|11379.8|11397.2|11381.2|11394.3|11378.3|0
1673508300000|2023-01-12 07:25:00|11395.7|11379.7|11392.9|11376.9|11396.8|11380.8|11392.8|11376.8|0
1673508600000|2023-01-12 07:30:00|11392.3|11376.3|11384.4|11368.4|11392.3|11376.3|11384.2|11368.2|0
1673508900000|2023-01-12 07:35:00|11384.6|11368.6|11385.8|11369.8|11389.8|11373.8|11381.3|11365.3|0
1673509200000|2023-01-12 07:40:00|11386.1|11370.1|11392.3|11376.3|11393.1|11377.1|11385.9|11369.9|0
1673509500000|2023-01-12 07:45:00|11392.8|11376.8|11390.7|11374.7|11393.9|11377.9|11388.6|11372.6|0
1673509800000|2023-01-12 07:50:00|11390.4|11374.4|11393.7|11377.7|11393.7|11377.7|11384.7|11368.7|0
1673510100000|2023-01-12 07:55:00|11393.6|11377.6|11394.7|11378.7|11397.8|11381.8|11392.3|11376.3|0
1673510400000|2023-01-12 08:00:00|11396.4|11380.4|11391.1|11375.1|11397.4|11381.4|11390.3|11374.3|0
1673510700000|2023-01-12 08:05:00|11391.2|11375.2|11385.8|11369.8|11395.7|11379.7|11385.3|11369.3|0
1673511000000|2023-01-12 08:10:00|11386.2|11370.2|11384.8|11368.8|11392.6|11376.6|11382.2|11366.2|0
1673511300000|2023-01-12 08:15:00|11384.1|11368.1|11394.2|11378.2|11394.3|11378.3|11381.6|11365.6|0
1673511600000|2023-01-12 08:20:00|11394.7|11378.7|11397.7|11381.7|11398.3|11382.3|11390.2|11374.2|0
1673511900000|2023-01-12 08:25:00|11397.6|11381.6|11395.9|11379.9|11399.4|11383.4|11394.2|11378.2|0
1673512200000|2023-01-12 08:30:00|11396.7|11380.7|11392.4|11376.4|11401.8|11385.8|11391.2|11375.2|0
1673512500000|2023-01-12 08:35:00|11392.2|11376.2|11392.6|11376.6|11396.4|11380.4|11385.8|11369.8|0
1673512800000|2023-01-12 08:40:00|11392.4|11376.4|11389.3|11373.3|11393.7|11377.7|11386.8|11370.8|0
1673513100000|2023-01-12 08:45:00|11388.2|11372.2|11400.4|11384.4|11401.3|11385.3|11388.2|11372.2|0
1673513400000|2023-01-12 08:50:00|11399.9|11383.9|11398.4|11382.4|11399.9|11383.9|11395.1|11379.1|0
1673513700000|2023-01-12 08:55:00|11398.6|11382.6|11401.2|11385.2|11402.9|11386.9|11394.3|11378.3|0
1673514000000|2023-01-12 09:00:00|11401.4|11385.4|11402.6|11386.6|11405.3|11389.3|11396.2|11380.2|0
1673514300000|2023-01-12 09:05:00|11403.2|11387.2|11403.8|11387.8|11405.7|11389.7|11400.2|11384.2|0
1673514600000|2023-01-12 09:10:00|11403.1|11387.1|11403.7|11387.7|11406.1|11390.1|11397.3|11381.3|0
1673514900000|2023-01-12 09:15:00|11403.6|11387.6|11407.1|11391.1|11407.6|11391.6|11402.9|11386.9|0
1673515200000|2023-01-12 09:20:00|11407.2|11391.2|11405.3|11389.3|11409.3|11393.3|11404.6|11388.6|0
1673515500000|2023-01-12 09:25:00|11404.8|11388.8|11405.3|11389.3|11409.4|11393.4|11402.4|11386.4|0
1673515800000|2023-01-12 09:30:00|11405.1|11389.1|11409.2|11393.2|11410.4|11394.4|11405.1|11389.1|0
1673516100000|2023-01-12 09:35:00|11409.4|11393.4|11407.8|11391.8|11410.2|11394.2|11405.2|11389.2|0
1673516400000|2023-01-12 09:40:00|11408.1|11392.1|11414.2|11398.2|11414.4|11398.4|11407.7|11391.7|0
1673516700000|2023-01-12 09:45:00|11414.3|11398.3|11415.3|11399.3|11417.9|11401.9|11411.4|11395.4|0
1673517000000|2023-01-12 09:50:00|11413.4|11397.4|11412.4|11396.4|11417.8|11401.8|11411.6|11395.6|0
1673517300000|2023-01-12 09:55:00|11412.2|11396.2|11413.2|11397.2|11416.4|11400.4|11411.1|11395.1|0
1673517600000|2023-01-12 10:00:00|11413.3|11397.3|11403.9|11387.9|11413.3|11397.3|11401.2|11385.2|0
1673517900000|2023-01-12 10:05:00|11404.1|11388.1|11397.1|11381.1|11405.2|11389.2|11389.2|11373.2|0
1673518200000|2023-01-12 10:10:00|11396.9|11380.9|11390.8|11374.8|11397.2|11381.2|11389.7|11373.7|0
1673518500000|2023-01-12 10:15:00|11390.9|11374.9|11382.1|11366.1|11395.4|11379.4|11381.4|11365.4|0
1673518800000|2023-01-12 10:20:00|11382.2|11366.2|11392.2|11376.2|11393.3|11377.3|11379.4|11363.4|0
1673519100000|2023-01-12 10:25:00|11392.3|11376.3|11392.2|11376.2|11394.1|11378.1|11388.4|11372.4|0
1673519400000|2023-01-12 10:30:00|11391.7|11375.7|11389.3|11373.3|11394.2|11378.2|11388.2|11372.2|0
1673519700000|2023-01-12 10:35:00|11389.4|11373.4|11386.3|11370.3|11393.7|11377.7|11385.6|11369.6|0
1673520000000|2023-01-12 10:40:00|11386.4|11370.4|11392.3|11376.3|11392.3|11376.3|11384.8|11368.8|0
1673520300000|2023-01-12 10:45:00|11392.1|11376.1|11395.3|11379.3|11396.4|11380.4|11390.9|11374.9|0
1673520600000|2023-01-12 10:50:00|11394.9|11378.9|11396.2|11380.2|11399.1|11383.1|11394.7|11378.7|0
1673520900000|2023-01-12 10:55:00|11396.4|11380.4|11393.7|11377.7|11397.2|11381.2|11393.1|11377.1|0
1673521200000|2023-01-12 11:00:00|11393.4|11377.4|11397.3|11381.3|11400.4|11384.4|11392.7|11376.7|0
1673521500000|2023-01-12 11:05:00|11397.4|11381.4|11395.8|11379.8|11399.3|11383.3|11393.1|11377.1|0
1673521800000|2023-01-12 11:10:00|11396.2|11380.2|11391.4|11375.4|11396.3|11380.3|11389.3|11373.3|0
1673522100000|2023-01-12 11:15:00|11390.9|11374.9|11397.1|11381.1|11401.6|11385.6|11390.9|11374.9|0
1673522400000|2023-01-12 11:20:00|11397.2|11381.2|11396.4|11380.4|11402.9|11386.9|11395.3|11379.3|0
1673522700000|2023-01-12 11:25:00|11396.3|11380.3|11397.3|11381.3|11399.2|11383.2|11394.6|11378.6|0
1673523000000|2023-01-12 11:30:00|11397.2|11381.2|11398.8|11382.8|11400.7|11384.7|11394.9|11378.9|0
1673523300000|2023-01-12 11:35:00|11399.2|11383.2|11393.8|11377.8|11400.2|11384.2|11393.2|11377.2|0
1673523600000|2023-01-12 11:40:00|11394.1|11378.1|11396.3|11380.3|11399.4|11383.4|11394.1|11378.1|0
1673523900000|2023-01-12 11:45:00|11397.1|11381.1|11397.6|11381.6|11397.7|11381.7|11394.4|11378.4|0
1673524200000|2023-01-12 11:50:00|11397.4|11381.4|11397.1|11381.1|11399.1|11383.1|11396.4|11380.4|0
1673524500000|2023-01-12 11:55:00|11396.9|11380.9|11393.8|11377.8|11397.7|11381.7|11392.8|11376.8|0
1673524800000|2023-01-12 12:00:00|11393.9|11377.9|11395.1|11379.1|11398.3|11382.3|11392.3|11376.3|0
1673525100000|2023-01-12 12:05:00|11394.8|11378.8|11400.1|11384.1|11400.7|11384.7|11394.1|11378.1|0
1673525400000|2023-01-12 12:10:00|11399.9|11383.9|11404.6|11388.6|11404.6|11388.6|11398.7|11382.7|0
1673525700000|2023-01-12 12:15:00|11404.7|11388.7|11405.6|11389.6|11408.3|11392.3|11401.1|11385.1|0
1673526000000|2023-01-12 12:20:00|11405.8|11389.8|11408.6|11392.6|11409.3|11393.3|11403.7|11387.7|0
1673526300000|2023-01-12 12:25:00|11408.4|11392.4|11406.8|11390.8|11409.8|11393.8|11404.8|11388.8|0
1673526600000|2023-01-12 12:30:00|11406.6|11390.6|11412.1|11396.1|11413.8|11397.8|11405.3|11389.3|0
1673526900000|2023-01-12 12:35:00|11412.4|11396.4|11413.4|11397.4|11414.1|11398.1|11409.3|11393.3|0
1673527200000|2023-01-12 12:40:00|11413.6|11397.6|11416.3|11400.3|11417.4|11401.4|11412.6|11396.6|0
1673527500000|2023-01-12 12:45:00|11416.2|11400.2|11416.9|11400.9|11417.9|11401.9|11414.6|11398.6|0
1673527800000|2023-01-12 12:50:00|11416.6|11400.6|11421.3|11405.3|11422.2|11406.2|11414.8|11398.8|0
1673528100000|2023-01-12 12:55:00|11421.1|11405.1|11426.1|11410.1|11426.2|11410.2|11418.7|11402.7|0
1673528400000|2023-01-12 13:00:00|11426.2|11410.2|11429.8|11413.8|11431.8|11415.8|11424.8|11408.8|0
1673528700000|2023-01-12 13:05:00|11430.1|11414.1|11434.8|11418.8|11436.8|11420.8|11429.1|11413.1|0
1673529000000|2023-01-12 13:10:00|11435.1|11419.1|11434.6|11418.6|11435.6|11419.6|11427.9|11411.9|0
1673529300000|2023-01-12 13:15:00|11434.8|11418.8|11441.1|11425.1|11441.1|11425.1|11428.4|11412.4|0
1673529600000|2023-01-12 13:20:00|11440.8|11424.8|11444.6|11428.6|11445.8|11429.8|11437.1|11421.1|0
1673529900000|2023-01-12 13:25:00|11444.8|11428.8|11326.8|11310.8|11471.7|11455.7|11326.8|11310.8|0
1673530200000|2023-01-12 13:30:00|11327.7|11311.7|11395.7|11379.7|11396.7|11380.7|11226.6|11210.6|0
1673530500000|2023-01-12 13:35:00|11398.2|11382.2|11370.4|11354.4|11443.3|11427.3|11350.9|11334.9|0
1673530800000|2023-01-12 13:40:00|11374.7|11358.7|11345.8|11329.8|11393.8|11377.8|11337.9|11321.9|0
1673531100000|2023-01-12 13:45:00|11348.7|11332.7|11406.4|11390.4|11408.4|11392.4|11348.7|11332.7|0
1673531400000|2023-01-12 13:50:00|11411.1|11395.1|11457.7|11441.7|11457.7|11441.7|11403.4|11387.4|0
1673531700000|2023-01-12 13:55:00|11457.3|11441.3|11475.3|11459.3|11491.1|11475.1|11443.2|11427.2|0
1673532000000|2023-01-12 14:00:00|11478.8|11462.8|11502.7|11486.7|11508.7|11492.7|11469.4|11453.4|0
1673532300000|2023-01-12 14:05:00|11501.9|11485.9|11459.4|11443.4|11501.9|11485.9|11459.4|11443.4|0
1673532600000|2023-01-12 14:10:00|11460.6|11444.6|11412.1|11396.1|11464.1|11448.1|11411.7|11395.7|0
1673532900000|2023-01-12 14:15:00|11409.2|11393.2|11402.1|11386.1|11416.8|11400.8|11363.8|11347.8|0
1673533200000|2023-01-12 14:20:00|11401.7|11385.7|11414.4|11398.4|11415.9|11399.9|11374.4|11358.4|0
1673533500000|2023-01-12 14:25:00|11413.3|11397.3|11418.2|11402.2|11427.6|11411.6|11398.6|11382.6|0
1673533800000|2023-01-12 14:30:00|11421.2|11405.2|11375.2|11359.2|11446.7|11430.7|11373.1|11357.1|0
1673534100000|2023-01-12 14:35:00|11371.4|11355.4|11380.1|11364.1|11390.6|11374.6|11351.9|11335.9|0
1673534400000|2023-01-12 14:40:00|11379.4|11363.4|11288.1|11272.1|11387.4|11371.4|11288.1|11272.1|0
1673534700000|2023-01-12 14:45:00|11286.6|11270.6|11263.3|11247.3|11304.2|11288.2|11262.6|11246.6|0
1673535000000|2023-01-12 14:50:00|11261.1|11245.1|11255.4|11239.4|11284.8|11268.8|11243.3|11227.3|0
1673535300000|2023-01-12 14:55:00|11251.1|11235.1|11284.4|11268.4|11293.3|11277.3|11243.1|11227.1|0
1673535600000|2023-01-12 15:00:00|11287.3|11271.3|11337.6|11321.6|11341.8|11325.8|11287.3|11271.3|0
1673535900000|2023-01-12 15:05:00|11337.8|11321.8|11321.1|11305.1|11352.8|11336.8|11298.6|11282.6|0
1673536200000|2023-01-12 15:10:00|11322.9|11306.9|11409.3|11393.3|11421.7|11405.7|11322.9|11306.9|0
1673536500000|2023-01-12 15:15:00|11409.6|11393.6|11426.8|11410.8|11440.2|11424.2|11405.7|11389.7|0
1673536800000|2023-01-12 15:20:00|11431.6|11415.6|11416.6|11400.6|11437.8|11421.8|11397.2|11381.2|0
1673537100000|2023-01-12 15:25:00|11417.3|11401.3|11397.3|11381.3|11432.3|11416.3|11384.4|11368.4|0
1673537400000|2023-01-12 15:30:00|11396.1|11380.1|11395.3|11379.3|11404.2|11388.2|11364.3|11348.3|0
1673537700000|2023-01-12 15:35:00|11394.3|11378.3|11428.6|11412.6|11429.7|11413.7|11393.1|11377.1|0
1673538000000|2023-01-12 15:40:00|11428.1|11412.1|11364.8|11348.8|11431.4|11415.4|11355.3|11339.3|0
1673538300000|2023-01-12 15:45:00|11364.3|11348.3|11356.8|11340.8|11374.8|11358.8|11335.8|11319.8|0
1673538600000|2023-01-12 15:50:00|11357.7|11341.7|11386.1|11370.1|11391.2|11375.2|11347.7|11331.7|0
1673538900000|2023-01-12 15:55:00|11384.4|11368.4|11360.4|11344.4|11395.8|11379.8|11359.8|11343.8|0
1673539200000|2023-01-12 16:00:00|11359.8|11343.8|11340.7|11324.7|11363.4|11347.4|11318.8|11302.8|0
1673539500000|2023-01-12 16:05:00|11340.8|11324.8|11358.1|11342.1|11365.7|11349.7|11339.3|11323.3|0
1673539800000|2023-01-12 16:10:00|11359.4|11343.4|11379.7|11363.7|11380.4|11364.4|11345.8|11329.8|0
1673540100000|2023-01-12 16:15:00|11380.3|11364.3|11376.1|11360.1|11387.7|11371.7|11373.1|11357.1|0
1673540400000|2023-01-12 16:20:00|11377.3|11361.3|11385.1|11369.1|11392.1|11376.1|11372.1|11356.1|0
1673540700000|2023-01-12 16:25:00|11384.8|11368.8|11380.8|11364.8|11389.3|11373.3|11355.3|11339.3|0
1673541000000|2023-01-12 16:30:00|11380.9|11364.9|11369.4|11353.4|11385.6|11369.6|11354.2|11338.2|0
1673541300000|2023-01-12 16:35:00|11369.5|11353.5|11389.6|11373.6|11401.6|11385.6|11368.9|11352.9|0
1673541600000|2023-01-12 16:40:00|11389.3|11373.3|11412.1|11396.1|11416.8|11400.8|11381.3|11365.3|0
1673541900000|2023-01-12 16:45:00|11412.6|11396.6|11390.1|11374.1|11414.8|11398.8|11386.8|11370.8|0
1673542200000|2023-01-12 16:50:00|11388.3|11372.3|11398.3|11382.3|11400.3|11384.3|11380.3|11364.3|0
1673542500000|2023-01-12 16:55:00|11397.8|11381.8|11426.8|11410.8|11432.3|11416.3|11397.8|11381.8|0
1673542800000|2023-01-12 17:00:00|11426.1|11410.1|11420.6|11404.6|11428.8|11412.8|11418.1|11402.1|0
1673543100000|2023-01-12 17:05:00|11421.3|11405.3|11436.8|11420.8|11445.7|11429.7|11410.8|11394.8|0
1673543400000|2023-01-12 17:10:00|11436.1|11420.1|11445.8|11429.8|11453.1|11437.1|11434.8|11418.8|0
1673543700000|2023-01-12 17:15:00|11446.1|11430.1|11458.3|11442.3|11463.4|11447.4|11443.2|11427.2|0
1673544000000|2023-01-12 17:20:00|11458.4|11442.4|11462.8|11446.8|11465.2|11449.2|11449.6|11433.6|0
1673544300000|2023-01-12 17:25:00|11462.6|11446.6|11476.1|11460.1|11479.2|11463.2|11457.9|11441.9|0
1673544600000|2023-01-12 17:30:00|11475.8|11459.8|11480.1|11464.1|11481.3|11465.3|11467.8|11451.8|0
1673544900000|2023-01-12 17:35:00|11479.6|11463.6|11478.1|11462.1|11484.9|11468.9|11477.8|11461.8|0
1673545200000|2023-01-12 17:40:00|11479|11463|11468.2|11452.2|11479.5|11463.5|11463.6|11447.6|0
1673545500000|2023-01-12 17:45:00|11472.1|11456.1|11471.5|11455.5|11486.5|11470.5|11471.4|11455.4|0
1673545800000|2023-01-12 17:50:00|11471.4|11455.4|11478.7|11462.7|11488.1|11472.1|11471.4|11455.4|0
1673546100000|2023-01-12 17:55:00|11479.2|11463.2|11473.6|11457.6|11487.2|11471.2|11473.5|11457.5|0
1673546400000|2023-01-12 18:00:00|11473.2|11457.2|11485|11469|11489.4|11473.4|11467.7|11451.7|0
1673546700000|2023-01-12 18:05:00|11485.7|11469.7|11478.2|11462.2|11489.5|11473.5|11474|11458|0
1673547000000|2023-01-12 18:10:00|11478.5|11462.5|11481.5|11465.5|11485.1|11469.1|11466.7|11450.7|0
1673547300000|2023-01-12 18:15:00|11480.5|11464.5|11488.7|11472.7|11496.7|11480.7|11480.5|11464.5|0
1673547600000|2023-01-12 18:20:00|11489.1|11473.1|11482.5|11466.5|11492.5|11476.5|11480.7|11464.7|0
1673547900000|2023-01-12 18:25:00|11482.6|11466.6|11417.5|11401.5|11482.6|11466.6|11409.7|11393.7|0
1673548200000|2023-01-12 18:30:00|11414.5|11398.5|11427.7|11411.7|11433.2|11417.2|11389.5|11373.5|0
1673548500000|2023-01-12 18:35:00|11429.5|11413.5|11453|11437|11460.2|11444.2|11425.7|11409.7|0
1673548800000|2023-01-12 18:40:00|11453.5|11437.5|11460|11444|11465|11449|11451.5|11435.5|0
1673549100000|2023-01-12 18:45:00|11459.7|11443.7|11474.2|11458.2|11481.2|11465.2|11456.2|11440.2|0
1673549400000|2023-01-12 18:50:00|11474.7|11458.7|11501.2|11485.2|11507.4|11491.4|11471|11455|0
1673549700000|2023-01-12 18:55:00|11501.5|11485.5|11502.1|11486.1|11506|11490|11496.6|11480.6|0
1673550000000|2023-01-12 19:00:00|11503.2|11487.2|11487.4|11471.4|11510.2|11494.2|11483.5|11467.5|0
1673550300000|2023-01-12 19:05:00|11486.9|11470.9|11483.2|11467.2|11494.7|11478.7|11479.2|11463.2|0
1673550600000|2023-01-12 19:10:00|11483.4|11467.4|11488.5|11472.5|11490.9|11474.9|11478|11462|0
1673550900000|2023-01-12 19:15:00|11488.7|11472.7|11484.7|11468.7|11490.4|11474.4|11478.5|11462.5|0
1673551200000|2023-01-12 19:20:00|11485.5|11469.5|11478.5|11462.5|11491.7|11475.7|11464.2|11448.2|0
1673551500000|2023-01-12 19:25:00|11477.7|11461.7|11471.5|11455.5|11484.2|11468.2|11469.4|11453.4|0
1673551800000|2023-01-12 19:30:00|11471.4|11455.4|11471.6|11455.6|11479|11463|11460.2|11444.2|0
1673552100000|2023-01-12 19:35:00|11471.2|11455.2|11485.2|11469.2|11490|11474|11465|11449|0
1673552400000|2023-01-12 19:40:00|11485.5|11469.5|11479.7|11463.7|11492.5|11476.5|11473.4|11457.4|0
1673552700000|2023-01-12 19:45:00|11480.9|11464.9|11481.2|11465.2|11488.1|11472.1|11477.2|11461.2|0
1673553000000|2023-01-12 19:50:00|11481.7|11465.7|11463.2|11447.2|11482|11466|11454.7|11438.7|0
1673553300000|2023-01-12 19:55:00|11464|11448|11473|11457|11473|11457|11454.2|11438.2|0
1673553600000|2023-01-12 20:00:00|11472.2|11456.2|11468.9|11452.9|11474.5|11458.5|11456.2|11440.2|0
1673553900000|2023-01-12 20:05:00|11468.2|11452.2|11444.5|11428.5|11470.1|11454.1|11442.2|11426.2|0
1673554200000|2023-01-12 20:10:00|11446|11430|11441.1|11425.1|11449.2|11433.2|11436|11420|0
1673554500000|2023-01-12 20:15:00|11439.2|11423.2|11438.5|11422.5|11450.7|11434.7|11436|11420|0
1673554800000|2023-01-12 20:20:00|11438.7|11422.7|11454.7|11438.7|11457.7|11441.7|11436.2|11420.2|0
1673555100000|2023-01-12 20:25:00|11455|11439|11453.2|11437.2|11463.9|11447.9|11450.7|11434.7|0
1673555400000|2023-01-12 20:30:00|11453.7|11437.7|11460.4|11444.4|11466.7|11450.7|11453.7|11437.7|0
1673555700000|2023-01-12 20:35:00|11460.7|11444.7|11454.1|11438.1|11461.7|11445.7|11443.1|11427.1|0
1673556000000|2023-01-12 20:40:00|11454|11438|11450.4|11434.4|11462.4|11446.4|11445.2|11429.2|0
1673556300000|2023-01-12 20:45:00|11449|11433|11433.6|11417.6|11450|11434|11421.7|11405.7|0
1673556600000|2023-01-12 20:50:00|11445|11429|11452.2|11436.2|11458.2|11442.2|11443.2|11427.2|0
1673556900000|2023-01-12 20:55:00|11458.2|11442.2|11469.5|11453.5|11474.5|11458.5|11452.2|11436.2|0
1673557200000|2023-01-12 21:00:00|11467.9|11451.9|11461.4|11445.4|11473.2|11457.2|11457|11441|0
1673557500000|2023-01-12 21:05:00|11461.7|11445.7|11467|11451|11469.2|11453.2|11459.1|11443.1|0
1673557800000|2023-01-12 21:10:00|11467.7|11451.7|11468.5|11452.5|11468.7|11452.7|11462.6|11446.6|0
1673558100000|2023-01-12 21:15:00|11467.9|11451.9|11466.7|11450.7|11468.9|11452.9|11464.6|11448.6|0
1673558400000|2023-01-12 21:20:00|11466.6|11450.6|11466.4|11450.4|11468|11452|11461.7|11445.7|0
1673558700000|2023-01-12 21:25:00|11466.5|11450.5|11464.6|11448.6|11467|11451|11463|11447|0
1673559000000|2023-01-12 21:30:00|11464.5|11448.5|11463|11447|11464.6|11448.6|11461.6|11445.6|0
1673559300000|2023-01-12 21:35:00|11462.7|11446.7|11465.9|11449.9|11467.2|11451.2|11462.2|11446.2|0
1673559600000|2023-01-12 21:40:00|11466.1|11450.1|11462|11446|11466.1|11450.1|11461.7|11445.7|0
1673559900000|2023-01-12 21:45:00|11461|11445|11459.5|11443.5|11462|11446|11458.7|11442.7|0
1673560200000|2023-01-12 21:50:00|11459.1|11443.1|11459.5|11443.5|11461.5|11445.5|11458.4|11442.4|0
1673560500000|2023-01-12 21:55:00|11459.2|11443.2|11459.5|11443.5|11460.1|11444.1|11457.9|11441.9|0
1673560800000|2023-01-12 22:00:00|11459.6|11443.6|11462.3|11446.3|11462.5|11446.5|11459.5|11443.5|0
1673561100000|2023-01-12 22:05:00|11462.4|11446.4|11462.2|11446.2|11463.2|11447.2|11462.2|11446.2|0
1673561400000|2023-01-12 22:10:00|11462.9|11446.9|11463|11447|11463.2|11447.2|11462.6|11446.6|0
1673561700000|2023-01-12 22:15:00|11462.8|11446.8|11463.6|11447.6|11463.6|11447.6|11462.6|11446.6|0
1673562000000|2023-01-12 22:20:00|11463.5|11447.5|11463.4|11447.4|11463.6|11447.6|11461.9|11445.9|0
1673562300000|2023-01-12 22:25:00|11463.3|11447.3|11464.3|11448.3|11464.6|11448.6|11462.9|11446.9|0
1673562600000|2023-01-12 22:30:00|11464.2|11448.2|11463.3|11447.3|11464.2|11448.2|11463.3|11447.3|0
1673562900000|2023-01-12 22:35:00|11463.4|11447.4|11463.7|11447.7|11463.7|11447.7|11463.1|11447.1|0
1673563200000|2023-01-12 22:40:00|11463.9|11447.9|11463.4|11447.4|11463.9|11447.9|11463.1|11447.1|0
1673563500000|2023-01-12 22:45:00|11463.3|11447.3|11463.1|11447.1|11463.3|11447.3|11462.3|11446.3|0
1673563800000|2023-01-12 22:50:00|11463|11447|11462.3|11446.3|11463|11447|11462.3|11446.3|0
1673564100000|2023-01-12 22:55:00|11462.4|11446.4|11462.3|11446.3|11462.6|11446.6|11462.2|11446.2|0
1673564400000|2023-01-12 23:00:00|11462.7|11446.7|11454.9|11438.9|11463.2|11447.2|11454.1|11438.1|0
1673564700000|2023-01-12 23:05:00|11455.1|11439.1|11456.4|11440.4|11457.5|11441.5|11451.4|11435.4|0
1673565000000|2023-01-12 23:10:00|11456.9|11440.9|11457.4|11441.4|11458.2|11442.2|11452.1|11436.1|0
1673565300000|2023-01-12 23:15:00|11457.5|11441.5|11458.5|11442.5|11459.5|11443.5|11456.6|11440.6|0
1673565600000|2023-01-12 23:20:00|11458.4|11442.4|11460.5|11444.5|11461.2|11445.2|11458|11442|0
1673565900000|2023-01-12 23:25:00|11461|11445|11461.5|11445.5|11461.9|11445.9|11458.7|11442.7|0
1673566200000|2023-01-12 23:30:00|11461.2|11445.2|11461.1|11445.1|11462.5|11446.5|11458.1|11442.1|0
1673566500000|2023-01-12 23:35:00|11461|11445|11460|11444|11461.6|11445.6|11459.9|11443.9|0
1673566800000|2023-01-12 23:40:00|11459.9|11443.9|11458.6|11442.6|11460.6|11444.6|11456.7|11440.7|0
1673567100000|2023-01-12 23:45:00|11458.7|11442.7|11458.6|11442.6|11461.4|11445.4|11458.1|11442.1|0
1673567400000|2023-01-12 23:50:00|11458.7|11442.7|11459.5|11443.5|11459.7|11443.7|11457.5|11441.5|0
1673567700000|2023-01-12 23:55:00|11459.2|11443.2|11461.5|11445.5|11463.7|11447.7|11458|11442|0
1673568000000|2023-01-13 00:00:00|11462.9|11446.9|11466.7|11450.7|11468.9|11452.9|11460.4|11444.4|0
1673568300000|2023-01-13 00:05:00|11466.1|11450.1|11468.7|11452.7|11470.5|11454.5|11462.2|11446.2|0
1673568600000|2023-01-13 00:10:00|11468.6|11452.6|11468.5|11452.5|11469|11453|11462.4|11446.4|0
1673568900000|2023-01-13 00:15:00|11468.4|11452.4|11469.7|11453.7|11472|11456|11466.7|11450.7|0
1673569200000|2023-01-13 00:20:00|11470|11454|11472.7|11456.7|11472.9|11456.9|11468.9|11452.9|0
1673569500000|2023-01-13 00:25:00|11473.1|11457.1|11468|11452|11473.1|11457.1|11466.9|11450.9|0
1673569800000|2023-01-13 00:30:00|11468.2|11452.2|11464.7|11448.7|11472.1|11456.1|11464.4|11448.4|0
1673570100000|2023-01-13 00:35:00|11464.9|11448.9|11465|11449|11466.6|11450.6|11462.7|11446.7|0
1673570400000|2023-01-13 00:40:00|11464.9|11448.9|11457.1|11441.1|11464.9|11448.9|11455.7|11439.7|0
1673570700000|2023-01-13 00:45:00|11457.2|11441.2|11458.9|11442.9|11460.1|11444.1|11456.2|11440.2|0
1673571000000|2023-01-13 00:50:00|11459|11443|11457.5|11441.5|11459.7|11443.7|11456.6|11440.6|0
1673571300000|2023-01-13 00:55:00|11457.9|11441.9|11456.6|11440.6|11459.1|11443.1|11456.4|11440.4|0
1673571600000|2023-01-13 01:00:00|11456.9|11440.9|11459.7|11443.7|11461.2|11445.2|11454.6|11438.6|0
1673571900000|2023-01-13 01:05:00|11459.6|11443.6|11461.5|11445.5|11464.4|11448.4|11458.6|11442.6|0
1673572200000|2023-01-13 01:10:00|11461.6|11445.6|11463.7|11447.7|11464.6|11448.6|11460.7|11444.7|0
1673572500000|2023-01-13 01:15:00|11463.9|11447.9|11448.2|11432.2|11463.9|11447.9|11446.5|11430.5|0
1673572800000|2023-01-13 01:20:00|11448|11432|11445.2|11429.2|11452.5|11436.5|11443.9|11427.9|0
1673573100000|2023-01-13 01:25:00|11444.9|11428.9|11444.9|11428.9|11447.9|11431.9|11439.2|11423.2|0
1673573400000|2023-01-13 01:30:00|11444.1|11428.1|11427.4|11411.4|11444.1|11428.1|11425.9|11409.9|0
1673573700000|2023-01-13 01:35:00|11427.1|11411.1|11430.4|11414.4|11431|11415|11424.4|11408.4|0
1673574000000|2023-01-13 01:40:00|11430.5|11414.5|11436.6|11420.6|11438.1|11422.1|11427.6|11411.6|0
1673574300000|2023-01-13 01:45:00|11436.1|11420.1|11431.6|11415.6|11439|11423|11430.2|11414.2|0
1673574600000|2023-01-13 01:50:00|11431.4|11415.4|11431.6|11415.6|11434.1|11418.1|11427.2|11411.2|0
1673574900000|2023-01-13 01:55:00|11431.5|11415.5|11431.9|11415.9|11435.4|11419.4|11426.9|11410.9|0
1673575200000|2023-01-13 02:00:00|11431.7|11415.7|11425.2|11409.2|11431.7|11415.7|11425.2|11409.2|0
1673575500000|2023-01-13 02:05:00|11425.4|11409.4|11422.2|11406.2|11430.1|11414.1|11422.2|11406.2|0
1673575800000|2023-01-13 02:10:00|11422.4|11406.4|11422.4|11406.4|11424.1|11408.1|11418.2|11402.2|0
1673576100000|2023-01-13 02:15:00|11420.4|11404.4|11411.5|11395.5|11420.4|11404.4|11408.5|11392.5|0
1673576400000|2023-01-13 02:20:00|11410.9|11394.9|11413.6|11397.6|11416.4|11400.4|11410.6|11394.6|0
1673576700000|2023-01-13 02:25:00|11413.4|11397.4|11413.7|11397.7|11418.7|11402.7|11413.4|11397.4|0
1673577000000|2023-01-13 02:30:00|11413.6|11397.6|11420.6|11404.6|11421.7|11405.7|11411.2|11395.2|0
1673577300000|2023-01-13 02:35:00|11420.7|11404.7|11423.6|11407.6|11424.9|11408.9|11418.9|11402.9|0
1673577600000|2023-01-13 02:40:00|11423.5|11407.5|11427.2|11411.2|11429.9|11413.9|11422.5|11406.5|0
1673577900000|2023-01-13 02:45:00|11427.1|11411.1|11427.5|11411.5|11430.2|11414.2|11425.6|11409.6|0
1673578200000|2023-01-13 02:50:00|11427.4|11411.4|11428.9|11412.9|11430|11414|11424.5|11408.5|0
1673578500000|2023-01-13 02:55:00|11428.5|11412.5|11425.1|11409.1|11429.6|11413.6|11424|11408|0
1673578800000|2023-01-13 03:00:00|11426.7|11410.7|11422.1|11406.1|11427.9|11411.9|11421.9|11405.9|0
1673579100000|2023-01-13 03:05:00|11421.6|11405.6|11422.5|11406.5|11426.9|11410.9|11421.6|11405.6|0
1673579400000|2023-01-13 03:10:00|11422.4|11406.4|11426.7|11410.7|11428.7|11412.7|11422.2|11406.2|0
1673579700000|2023-01-13 03:15:00|11426.4|11410.4|11429|11413|11431.5|11415.5|11425.6|11409.6|0
1673580000000|2023-01-13 03:20:00|11428.9|11412.9|11427.6|11411.6|11433.2|11417.2|11427.5|11411.5|0
1673580300000|2023-01-13 03:25:00|11427.5|11411.5|11425.2|11409.2|11431.4|11415.4|11425.2|11409.2|0
1673580600000|2023-01-13 03:30:00|11425.4|11409.4|11417.5|11401.5|11425.7|11409.7|11417.2|11401.2|0
1673580900000|2023-01-13 03:35:00|11416.9|11400.9|11416.9|11400.9|11420.6|11404.6|11416.9|11400.9|0
1673581200000|2023-01-13 03:40:00|11417|11401|11417.6|11401.6|11421|11405|11415.2|11399.2|0
1673581500000|2023-01-13 03:45:00|11417.9|11401.9|11419.4|11403.4|11420.1|11404.1|11416.4|11400.4|0
1673581800000|2023-01-13 03:50:00|11419.5|11403.5|11422.4|11406.4|11422.7|11406.7|11417.6|11401.6|0
1673582100000|2023-01-13 03:55:00|11422.2|11406.2|11422.7|11406.7|11423.6|11407.6|11420.4|11404.4|0
1673582400000|2023-01-13 04:00:00|11422.6|11406.6|11422.1|11406.1|11423.4|11407.4|11420.5|11404.5|0
1673582700000|2023-01-13 04:05:00|11422.2|11406.2|11425.5|11409.5|11425.9|11409.9|11421.9|11405.9|0
1673583000000|2023-01-13 04:10:00|11425.6|11409.6|11423.4|11407.4|11426.6|11410.6|11422.2|11406.2|0
1673583300000|2023-01-13 04:15:00|11423|11407|11424.5|11408.5|11425.6|11409.6|11422.7|11406.7|0
1673583600000|2023-01-13 04:20:00|11424.2|11408.2|11428.1|11412.1|11429.1|11413.1|11423.7|11407.7|0
1673583900000|2023-01-13 04:25:00|11428.4|11412.4|11425.7|11409.7|11428.5|11412.5|11425.6|11409.6|0
1673584200000|2023-01-13 04:30:00|11425.6|11409.6|11423|11407|11427.2|11411.2|11422.5|11406.5|0
1673584500000|2023-01-13 04:35:00|11422.9|11406.9|11423.4|11407.4|11423.7|11407.7|11418.7|11402.7|0
1673584800000|2023-01-13 04:40:00|11423.5|11407.5|11423|11407|11423.6|11407.6|11420.7|11404.7|0
1673585100000|2023-01-13 04:45:00|11422.9|11406.9|11421.9|11405.9|11423.5|11407.5|11421.6|11405.6|0
1673585400000|2023-01-13 04:50:00|11421.6|11405.6|11424.6|11408.6|11424.7|11408.7|11421.5|11405.5|0
1673585700000|2023-01-13 04:55:00|11424.5|11408.5|11428.2|11412.2|11428.6|11412.6|11424|11408|0
1673586000000|2023-01-13 05:00:00|11428.1|11412.1|11428.4|11412.4|11429.2|11413.2|11424.9|11408.9|0
1673586300000|2023-01-13 05:05:00|11428.2|11412.2|11425.2|11409.2|11430.5|11414.5|11425.1|11409.1|0
1673586600000|2023-01-13 05:10:00|11424.9|11408.9|11428.1|11412.1|11429.2|11413.2|11424.7|11408.7|0
1673586900000|2023-01-13 05:15:00|11427.9|11411.9|11428.7|11412.7|11430.2|11414.2|11427.6|11411.6|0
1673587200000|2023-01-13 05:20:00|11428.9|11412.9|11427.5|11411.5|11430.7|11414.7|11426.2|11410.2|0
1673587500000|2023-01-13 05:25:00|11427.4|11411.4|11422.9|11406.9|11428.1|11412.1|11422.5|11406.5|0
1673587800000|2023-01-13 05:30:00|11423|11407|11420.7|11404.7|11427.4|11411.4|11420.4|11404.4|0
1673588100000|2023-01-13 05:35:00|11421.5|11405.5|11419.7|11403.7|11423.9|11407.9|11419.5|11403.5|0
1673588400000|2023-01-13 05:40:00|11419.9|11403.9|11425|11409|11426.5|11410.5|11419.9|11403.9|0
1673588700000|2023-01-13 05:45:00|11424.6|11408.6|11425.1|11409.1|11427.7|11411.7|11423.6|11407.6|0
1673589000000|2023-01-13 05:50:00|11425.2|11409.2|11425.7|11409.7|11428.4|11412.4|11424.4|11408.4|0
1673589300000|2023-01-13 05:55:00|11426.1|11410.1|11428|11412|11430|11414|11425.6|11409.6|0
1673589600000|2023-01-13 06:00:00|11428.2|11412.2|11430.1|11414.1|11431.5|11415.5|11428.2|11412.2|0
1673589900000|2023-01-13 06:05:00|11430.4|11414.4|11433.6|11417.6|11434.4|11418.4|11428.2|11412.2|0
1673590200000|2023-01-13 06:10:00|11433.4|11417.4|11427.6|11411.6|11434.4|11418.4|11426|11410|0
1673590500000|2023-01-13 06:15:00|11427.7|11411.7|11433.9|11417.9|11435.1|11419.1|11427|11411|0
1673590800000|2023-01-13 06:20:00|11433.7|11417.7|11443.1|11427.1|11443.5|11427.5|11433.2|11417.2|0
1673591100000|2023-01-13 06:25:00|11443.2|11427.2|11438.9|11422.9|11443.5|11427.5|11438.4|11422.4|0
1673591400000|2023-01-13 06:30:00|11438.7|11422.7|11443.1|11427.1|11443.6|11427.6|11437.1|11421.1|0
1673591700000|2023-01-13 06:35:00|11443.6|11427.6|11446.7|11430.7|11446.7|11430.7|11442.7|11426.7|0
1673592000000|2023-01-13 06:40:00|11446.6|11430.6|11441.7|11425.7|11447|11431|11440.2|11424.2|0
1673592300000|2023-01-13 06:45:00|11441.9|11425.9|11438.2|11422.2|11442.1|11426.1|11438|11422|0
1673592600000|2023-01-13 06:50:00|11438.1|11422.1|11442.6|11426.6|11443.2|11427.2|11435|11419|0
1673592900000|2023-01-13 06:55:00|11443|11427|11444.5|11428.5|11446.2|11430.2|11442.4|11426.4|0
1673593200000|2023-01-13 07:00:00|11444.1|11428.1|11438.7|11422.7|11447|11431|11437.6|11421.6|0
1673593500000|2023-01-13 07:05:00|11438.6|11422.6|11445|11429|11445|11429|11437.9|11421.9|0
1673593800000|2023-01-13 07:10:00|11444.9|11428.9|11443|11427|11446.9|11430.9|11441.6|11425.6|0
1673594100000|2023-01-13 07:15:00|11442.7|11426.7|11445.4|11429.4|11446.6|11430.6|11441.2|11425.2|0
1673594400000|2023-01-13 07:20:00|11445.5|11429.5|11450.9|11434.9|11450.9|11434.9|11442.7|11426.7|0
1673594700000|2023-01-13 07:25:00|11449.6|11433.6|11441.9|11425.9|11450.2|11434.2|11440.9|11424.9|0
1673595000000|2023-01-13 07:30:00|11442.1|11426.1|11451.1|11435.1|11454.6|11438.6|11442.1|11426.1|0
1673595300000|2023-01-13 07:35:00|11451|11435|11445.9|11429.9|11451.7|11435.7|11445.2|11429.2|0
1673595600000|2023-01-13 07:40:00|11446.1|11430.1|11452.9|11436.9|11453.5|11437.5|11443.6|11427.6|0
1673595900000|2023-01-13 07:45:00|11453.7|11437.7|11454.6|11438.6|11460.1|11444.1|11452.2|11436.2|0
1673596200000|2023-01-13 07:50:00|11453.9|11437.9|11460.5|11444.5|11461.2|11445.2|11453.1|11437.1|0
1673596500000|2023-01-13 07:55:00|11460.1|11444.1|11462|11446|11462.4|11446.4|11454.1|11438.1|0
1673596800000|2023-01-13 08:00:00|11462.5|11446.5|11447.6|11431.6|11463.5|11447.5|11445.2|11429.2|0
1673597100000|2023-01-13 08:05:00|11448|11432|11440.6|11424.6|11449.4|11433.4|11437.6|11421.6|0
1673597400000|2023-01-13 08:10:00|11439.9|11423.9|11446.2|11430.2|11452.1|11436.1|11438.5|11422.5|0
1673597700000|2023-01-13 08:15:00|11446.4|11430.4|11455.1|11439.1|11457.1|11441.1|11445.6|11429.6|0
1673598000000|2023-01-13 08:20:00|11455.4|11439.4|11459.9|11443.9|11464.7|11448.7|11454.5|11438.5|0
1673598300000|2023-01-13 08:25:00|11459.7|11443.7|11458.1|11442.1|11460.5|11444.5|11453.1|11437.1|0
1673598600000|2023-01-13 08:30:00|11457.9|11441.9|11452.1|11436.1|11464.4|11448.4|11449.6|11433.6|0
1673598900000|2023-01-13 08:35:00|11452.2|11436.2|11454.6|11438.6|11456.6|11440.6|11447.9|11431.9|0
1673599200000|2023-01-13 08:40:00|11454.4|11438.4|11454.1|11438.1|11460.4|11444.4|11452.4|11436.4|0
1673599500000|2023-01-13 08:45:00|11454.6|11438.6|11455.7|11439.7|11464.7|11448.7|11454.5|11438.5|0
1673599800000|2023-01-13 08:50:00|11455.9|11439.9|11456.4|11440.4|11458.1|11442.1|11452|11436|0
1673600100000|2023-01-13 08:55:00|11456.1|11440.1|11462.1|11446.1|11463|11447|11451.5|11435.5|0
1673600400000|2023-01-13 09:00:00|11461.9|11445.9|11455.9|11439.9|11463|11447|11449.1|11433.1|0
1673600700000|2023-01-13 09:05:00|11455.7|11439.7|11458.5|11442.5|11460.5|11444.5|11454.2|11438.2|0
1673601000000|2023-01-13 09:10:00|11459|11443|11464.2|11448.2|11464.5|11448.5|11458.5|11442.5|0
1673601300000|2023-01-13 09:15:00|11463.9|11447.9|11455|11439|11464.7|11448.7|11451|11435|0
1673601600000|2023-01-13 09:20:00|11455.1|11439.1|11444.6|11428.6|11455.9|11439.9|11444.6|11428.6|0
1673601900000|2023-01-13 09:25:00|11444.7|11428.7|11432.9|11416.9|11445.9|11429.9|11431.5|11415.5|0
1673602200000|2023-01-13 09:30:00|11433.5|11417.5|11438.6|11422.6|11441.6|11425.6|11433.2|11417.2|0
1673602500000|2023-01-13 09:35:00|11438.4|11422.4|11438.5|11422.5|11443.9|11427.9|11436.9|11420.9|0
1673602800000|2023-01-13 09:40:00|11438.6|11422.6|11445|11429|11449.2|11433.2|11436.6|11420.6|0
1673603100000|2023-01-13 09:45:00|11445.5|11429.5|11451.1|11435.1|11451.6|11435.6|11443|11427|0
1673603400000|2023-01-13 09:50:00|11451.2|11435.2|11457.7|11441.7|11460|11444|11447.2|11431.2|0
1673603700000|2023-01-13 09:55:00|11457.6|11441.6|11456.1|11440.1|11462.2|11446.2|11455|11439|0
1673604000000|2023-01-13 10:00:00|11455.4|11439.4|11457.1|11441.1|11457.9|11441.9|11451.9|11435.9|0
1673604300000|2023-01-13 10:05:00|11457|11441|11454.5|11438.5|11460|11444|11451.9|11435.9|0
1673604600000|2023-01-13 10:10:00|11453.9|11437.9|11466.5|11450.5|11467|11451|11453|11437|0
1673604900000|2023-01-13 10:15:00|11466.1|11450.1|11467.4|11451.4|11468.5|11452.5|11462.5|11446.5|0
1673605200000|2023-01-13 10:20:00|11467.1|11451.1|11460.9|11444.9|11470.2|11454.2|11460.4|11444.4|0
1673605500000|2023-01-13 10:25:00|11460.7|11444.7|11458.6|11442.6|11462.1|11446.1|11453.7|11437.7|0
1673605800000|2023-01-13 10:30:00|11459|11443|11459.1|11443.1|11459.6|11443.6|11454.4|11438.4|0
1673606100000|2023-01-13 10:35:00|11459|11443|11456.5|11440.5|11460.1|11444.1|11450.2|11434.2|0
1673606400000|2023-01-13 10:40:00|11456.4|11440.4|11454.1|11438.1|11461.2|11445.2|11453.7|11437.7|0
1673606700000|2023-01-13 10:45:00|11453.9|11437.9|11452.1|11436.1|11456.9|11440.9|11447.2|11431.2|0
1673607000000|2023-01-13 10:50:00|11452.5|11436.5|11446|11430|11456.5|11440.5|11445.6|11429.6|0
1673607300000|2023-01-13 10:55:00|11445.7|11429.7|11451.7|11435.7|11456.2|11440.2|11445.6|11429.6|0
1673607600000|2023-01-13 11:00:00|11450.7|11434.7|11436.6|11420.6|11451.2|11435.2|11436.6|11420.6|0
1673607900000|2023-01-13 11:05:00|11437.4|11421.4|11442.4|11426.4|11445|11429|11436.7|11420.7|0
1673608200000|2023-01-13 11:10:00|11442.5|11426.5|11445.6|11429.6|11447.7|11431.7|11437.4|11421.4|0
1673608500000|2023-01-13 11:15:00|11445.9|11429.9|11439.4|11423.4|11450.7|11434.7|11438.6|11422.6|0
1673608800000|2023-01-13 11:20:00|11439.2|11423.2|11437.7|11421.7|11440.6|11424.6|11434.9|11418.9|0
1673609100000|2023-01-13 11:25:00|11437.5|11421.5|11426.4|11410.4|11439.2|11423.2|11425|11409|0
1673609400000|2023-01-13 11:30:00|11426|11410|11414.4|11398.4|11427.2|11411.2|11411.1|11395.1|0
1673609700000|2023-01-13 11:35:00|11414.6|11398.6|11405.6|11389.6|11422.6|11406.6|11403.5|11387.5|0
1673610000000|2023-01-13 11:40:00|11405.1|11389.1|11416.1|11400.1|11417.2|11401.2|11404.9|11388.9|0
1673610300000|2023-01-13 11:45:00|11415.6|11399.6|11406|11390|11426.2|11410.2|11403.2|11387.2|0
1673610600000|2023-01-13 11:50:00|11405.7|11389.7|11402.9|11386.9|11413|11397|11397.2|11381.2|0
1673610900000|2023-01-13 11:55:00|11402.7|11386.7|11411.1|11395.1|11415.5|11399.5|11402.6|11386.6|0
1673611200000|2023-01-13 12:00:00|11412.6|11396.6|11417.6|11401.6|11419.5|11403.5|11412.2|11396.2|0
1673611500000|2023-01-13 12:05:00|11417.4|11401.4|11412|11396|11419.6|11403.6|11404.6|11388.6|0
1673611800000|2023-01-13 12:10:00|11412.9|11396.9|11409.4|11393.4|11413.7|11397.7|11401.2|11385.2|0
1673612100000|2023-01-13 12:15:00|11407.2|11391.2|11405.2|11389.2|11415.6|11399.6|11404.6|11388.6|0
1673612400000|2023-01-13 12:20:00|11404.4|11388.4|11382.1|11366.1|11404.4|11388.4|11381.9|11365.9|0
1673612700000|2023-01-13 12:25:00|11381.4|11365.4|11374.1|11358.1|11382.1|11366.1|11371|11355|0
1673613000000|2023-01-13 12:30:00|11373.6|11357.6|11389.4|11373.4|11389.4|11373.4|11369.1|11353.1|0
1673613300000|2023-01-13 12:35:00|11390.7|11374.7|11379.7|11363.7|11391.4|11375.4|11378.9|11362.9|0
1673613600000|2023-01-13 12:40:00|11379.9|11363.9|11370|11354|11381.1|11365.1|11367.6|11351.6|0
1673613900000|2023-01-13 12:45:00|11369.9|11353.9|11365.4|11349.4|11381.4|11365.4|11362.9|11346.9|0
1673614200000|2023-01-13 12:50:00|11364.9|11348.9|11352.6|11336.6|11369.6|11353.6|11351.9|11335.9|0
1673614500000|2023-01-13 12:55:00|11352.7|11336.7|11349.5|11333.5|11354|11338|11342.5|11326.5|0
1673614800000|2023-01-13 13:00:00|11349.4|11333.4|11345.4|11329.4|11358.5|11342.5|11342.1|11326.1|0
1673615100000|2023-01-13 13:05:00|11345.1|11329.1|11337.5|11321.5|11349.4|11333.4|11332.2|11316.2|0
1673615400000|2023-01-13 13:10:00|11337.1|11321.1|11348.5|11332.5|11355.2|11339.2|11337.1|11321.1|0
1673615700000|2023-01-13 13:15:00|11347.2|11331.2|11352.4|11336.4|11358.9|11342.9|11343.2|11327.2|0
1673616000000|2023-01-13 13:20:00|11353.9|11337.9|11357.6|11341.6|11360.6|11344.6|11349.6|11333.6|0
1673616300000|2023-01-13 13:25:00|11357.4|11341.4|11345.1|11329.1|11359.2|11343.2|11342.6|11326.6|0
1673616600000|2023-01-13 13:30:00|11345.4|11329.4|11341.9|11325.9|11345.4|11329.4|11332.9|11316.9|0
1673616900000|2023-01-13 13:35:00|11341.7|11325.7|11349.6|11333.6|11350.4|11334.4|11337.5|11321.5|0
1673617200000|2023-01-13 13:40:00|11349.4|11333.4|11348.6|11332.6|11352.9|11336.9|11342.5|11326.5|0
1673617500000|2023-01-13 13:45:00|11348.4|11332.4|11346.1|11330.1|11351.6|11335.6|11336.1|11320.1|0
1673617800000|2023-01-13 13:50:00|11346.5|11330.5|11342|11326|11352|11336|11336.5|11320.5|0
1673618100000|2023-01-13 13:55:00|11341.9|11325.9|11342|11326|11344.1|11328.1|11332|11316|0
1673618400000|2023-01-13 14:00:00|11343.2|11327.2|11339|11323|11344.5|11328.5|11328|11312|0
1673618700000|2023-01-13 14:05:00|11339.7|11323.7|11340|11324|11342.6|11326.6|11337.6|11321.6|0
1673619000000|2023-01-13 14:10:00|11339.7|11323.7|11350.7|11334.7|11352.2|11336.2|11337.1|11321.1|0
1673619300000|2023-01-13 14:15:00|11350.9|11334.9|11347.5|11331.5|11352.4|11336.4|11344.2|11328.2|0
1673619600000|2023-01-13 14:20:00|11346.6|11330.6|11349.7|11333.7|11351.7|11335.7|11343.5|11327.5|0
1673619900000|2023-01-13 14:25:00|11350.2|11334.2|11362.4|11346.4|11364|11348|11347.5|11331.5|0
1673620200000|2023-01-13 14:30:00|11362.1|11346.1|11386.2|11370.2|11391.5|11375.5|11355.5|11339.5|0
1673620500000|2023-01-13 14:35:00|11388|11372|11373.7|11357.7|11397.2|11381.2|11358.7|11342.7|0
1673620800000|2023-01-13 14:40:00|11374.7|11358.7|11368.7|11352.7|11403|11387|11355|11339|0
1673621100000|2023-01-13 14:45:00|11371.2|11355.2|11374.4|11358.4|11393.6|11377.6|11347.7|11331.7|0
1673621400000|2023-01-13 14:50:00|11375.2|11359.2|11396.7|11380.7|11408.9|11392.9|11371.1|11355.1|0
1673621700000|2023-01-13 14:55:00|11396.5|11380.5|11394.9|11378.9|11412.1|11396.1|11382.2|11366.2|0
1673622000000|2023-01-13 15:00:00|11394.1|11378.1|11409.9|11393.9|11434.9|11418.9|11385.1|11369.1|0
1673622300000|2023-01-13 15:05:00|11409|11393|11423.1|11407.1|11445.7|11429.7|11409|11393|0
1673622600000|2023-01-13 15:10:00|11420.2|11404.2|11435.5|11419.5|11449.7|11433.7|11419.2|11403.2|0
1673622900000|2023-01-13 15:15:00|11436.2|11420.2|11429.9|11413.9|11451.7|11435.7|11420.5|11404.5|0
1673623200000|2023-01-13 15:20:00|11430.1|11414.1|11452.2|11436.2|11458.1|11442.1|11425.2|11409.2|0
1673623500000|2023-01-13 15:25:00|11452.5|11436.5|11456|11440|11456|11440|11441.7|11425.7|0
1673623800000|2023-01-13 15:30:00|11455.5|11439.5|11434.7|11418.7|11465|11449|11433.5|11417.5|0
1673624100000|2023-01-13 15:35:00|11434.2|11418.2|11445.5|11429.5|11450|11434|11434.2|11418.2|0
1673624400000|2023-01-13 15:40:00|11444.7|11428.7|11447.2|11431.2|11467.7|11451.7|11444.7|11428.7|0
1673624700000|2023-01-13 15:45:00|11447.4|11431.4|11468|11452|11474.9|11458.9|11443|11427|0
1673625000000|2023-01-13 15:50:00|11467.6|11451.6|11458.7|11442.7|11471.4|11455.4|11453.5|11437.5|0
1673625300000|2023-01-13 15:55:00|11458.5|11442.5|11454|11438|11467.4|11451.4|11447.7|11431.7|0
1673625600000|2023-01-13 16:00:00|11454.6|11438.6|11446.1|11430.1|11461.7|11445.7|11429.6|11413.6|0
1673625900000|2023-01-13 16:05:00|11447.5|11431.5|11442.8|11426.8|11455.2|11439.2|11435|11419|0
1673626200000|2023-01-13 16:10:00|11442.5|11426.5|11425|11409|11445.2|11429.2|11420.7|11404.7|0
1673626500000|2023-01-13 16:15:00|11426|11410|11416.3|11400.3|11427.6|11411.6|11404|11388|0
1673626800000|2023-01-13 16:20:00|11416.2|11400.2|11439.2|11423.2|11444|11428|11414.7|11398.7|0
1673627100000|2023-01-13 16:25:00|11439.7|11423.7|11426|11410|11440.2|11424.2|11420.5|11404.5|0
1673627400000|2023-01-13 16:30:00|11427|11411|11413.5|11397.5|11428.6|11412.6|11406|11390|0
1673627700000|2023-01-13 16:35:00|11412.3|11396.3|11411.2|11395.2|11424.5|11408.5|11408.2|11392.2|0
1673628000000|2023-01-13 16:40:00|11412.5|11396.5|11420|11404|11420|11404|11406.5|11390.5|0
1673628300000|2023-01-13 16:45:00|11419.5|11403.5|11408|11392|11419.5|11403.5|11395.5|11379.5|0
1673628600000|2023-01-13 16:50:00|11408.2|11392.2|11417|11401|11422.8|11406.8|11404.2|11388.2|0
1673628900000|2023-01-13 16:55:00|11416.5|11400.5|11425.7|11409.7|11428.2|11412.2|11404.5|11388.5|0
1673629200000|2023-01-13 17:00:00|11425.6|11409.6|11425.5|11409.5|11436.5|11420.5|11421.8|11405.8|0
1673629500000|2023-01-13 17:05:00|11425.2|11409.2|11434.7|11418.7|11435.7|11419.7|11423.5|11407.5|0
1673629800000|2023-01-13 17:10:00|11435|11419|11445.2|11429.2|11449|11433|11430.7|11414.7|0
1673630100000|2023-01-13 17:15:00|11445.5|11429.5|11450.5|11434.5|11453.7|11437.7|11442|11426|0
1673630400000|2023-01-13 17:20:00|11452|11436|11451.5|11435.5|11457.5|11441.5|11448|11432|0
1673630700000|2023-01-13 17:25:00|11451|11435|11457.7|11441.7|11462.1|11446.1|11450.5|11434.5|0
1673631000000|2023-01-13 17:30:00|11457.8|11441.8|11454.8|11438.8|11459.2|11443.2|11443|11427|0
1673631300000|2023-01-13 17:35:00|11455.5|11439.5|11448.5|11432.5|11457.2|11441.2|11445|11429|0
1673631600000|2023-01-13 17:40:00|11446.3|11430.3|11456.5|11440.5|11456.5|11440.5|11440.2|11424.2|0
1673631900000|2023-01-13 17:45:00|11456.7|11440.7|11455|11439|11463.2|11447.2|11449.2|11433.2|0
1673632200000|2023-01-13 17:50:00|11454.5|11438.5|11456.5|11440.5|11458.5|11442.5|11447|11431|0
1673632500000|2023-01-13 17:55:00|11457|11441|11464.2|11448.2|11467.5|11451.5|11455.2|11439.2|0
1673632800000|2023-01-13 18:00:00|11465.7|11449.7|11457.6|11441.6|11470.2|11454.2|11457.6|11441.6|0
1673633100000|2023-01-13 18:05:00|11458|11442|11459|11443|11461.5|11445.5|11453.6|11437.6|0
1673633400000|2023-01-13 18:10:00|11458.5|11442.5|11464|11448|11471.3|11455.3|11458.5|11442.5|0
1673633700000|2023-01-13 18:15:00|11463.5|11447.5|11451.2|11435.2|11465.7|11449.7|11446.5|11430.5|0
1673634000000|2023-01-13 18:20:00|11451|11435|11457.5|11441.5|11457.5|11441.5|11444.5|11428.5|0
1673634300000|2023-01-13 18:25:00|11457.2|11441.2|11467.2|11451.2|11467.7|11451.7|11455.7|11439.7|0
1673634600000|2023-01-13 18:30:00|11467.5|11451.5|11482|11466|11482|11466|11464.5|11448.5|0
1673634900000|2023-01-13 18:35:00|11482.2|11466.2|11490.5|11474.5|11490.5|11474.5|11472.8|11456.8|0
1673635200000|2023-01-13 18:40:00|11490.2|11474.2|11500.2|11484.2|11505.7|11489.7|11488.6|11472.6|0
1673635500000|2023-01-13 18:45:00|11499.5|11483.5|11503|11487|11507|11491|11490.5|11474.5|0
1673635800000|2023-01-13 18:50:00|11503.5|11487.5|11498.2|11482.2|11506.8|11490.8|11494|11478|0
1673636100000|2023-01-13 18:55:00|11498.5|11482.5|11500.5|11484.5|11502.2|11486.2|11496.5|11480.5|0
1673636400000|2023-01-13 19:00:00|11501.5|11485.5|11495.5|11479.5|11507.5|11491.5|11489.7|11473.7|0
1673636700000|2023-01-13 19:05:00|11496|11480|11489.1|11473.1|11502.2|11486.2|11489.1|11473.1|0
1673637000000|2023-01-13 19:10:00|11489.5|11473.5|11495.8|11479.8|11499.7|11483.7|11488.2|11472.2|0
1673637300000|2023-01-13 19:15:00|11496.7|11480.7|11496.7|11480.7|11504.2|11488.2|11495.5|11479.5|0
1673637600000|2023-01-13 19:20:00|11497.5|11481.5|11499.6|11483.6|11499.7|11483.7|11489.3|11473.3|0
1673637900000|2023-01-13 19:25:00|11499.2|11483.2|11508.5|11492.5|11510.6|11494.6|11497.8|11481.8|0
1673638200000|2023-01-13 19:30:00|11508.8|11492.8|11506.5|11490.5|11517.3|11501.3|11504.8|11488.8|0
1673638500000|2023-01-13 19:35:00|11507|11491|11511.2|11495.2|11513.5|11497.5|11499.8|11483.8|0
1673638800000|2023-01-13 19:40:00|11511|11495|11506.7|11490.7|11511|11495|11502|11486|0
1673639100000|2023-01-13 19:45:00|11507|11491|11506.5|11490.5|11512.7|11496.7|11498.5|11482.5|0
1673639400000|2023-01-13 19:50:00|11505.2|11489.2|11498|11482|11507.8|11491.8|11497|11481|0
1673639700000|2023-01-13 19:55:00|11497.5|11481.5|11504.7|11488.7|11508|11492|11495.7|11479.7|0
1673640000000|2023-01-13 20:00:00|11505.2|11489.2|11512.1|11496.1|11513|11497|11503.6|11487.6|0
1673640300000|2023-01-13 20:05:00|11512.2|11496.2|11510.7|11494.7|11512.2|11496.2|11502.2|11486.2|0
1673640600000|2023-01-13 20:10:00|11511.1|11495.1|11510.5|11494.5|11520.2|11504.2|11508.2|11492.2|0
1673640900000|2023-01-13 20:15:00|11510.7|11494.7|11518.7|11502.7|11522|11506|11509|11493|0
1673641200000|2023-01-13 20:20:00|11518.6|11502.6|11525.9|11509.9|11527.6|11511.6|11516.4|11500.4|0
1673641500000|2023-01-13 20:25:00|11525.4|11509.4|11536.6|11520.6|11537.1|11521.1|11523.8|11507.8|0
1673641800000|2023-01-13 20:30:00|11537.1|11521.1|11536|11520|11538.3|11522.3|11531.1|11515.1|0
1673642100000|2023-01-13 20:35:00|11535.6|11519.6|11557.5|11541.5|11557.8|11541.8|11535.6|11519.6|0
1673642400000|2023-01-13 20:40:00|11557.4|11541.4|11545.6|11529.6|11557.4|11541.4|11543.1|11527.1|0
1673642700000|2023-01-13 20:45:00|11544.9|11528.9|11538.4|11522.4|11545.1|11529.1|11530.9|11514.9|0
1673643000000|2023-01-13 20:50:00|11533.3|11517.3|11541.4|11525.4|11545.6|11529.6|11530.1|11514.1|0
1673643300000|2023-01-13 20:55:00|11546.1|11530.1|11546.5|11530.5|11553.1|11537.1|11544.5|11528.5|0
1673643600000|2023-01-13 21:00:00|11546.8|11530.8|11528.6|11512.6|11547.3|11531.3|11527.1|11511.1|0
1673643900000|2023-01-13 21:05:00|11529.3|11513.3|11529.8|11513.8|11531.6|11515.6|11525.5|11509.5|0
1673644200000|2023-01-13 21:10:00|11529.6|11513.6|11530.1|11514.1|11530.6|11514.6|11525.5|11509.5|0
1673644500000|2023-01-13 21:15:00|11530.6|11514.6|11531.3|11515.3|11531.5|11515.5|11529.1|11513.1|0
1673644800000|2023-01-13 21:20:00|11531.1|11515.1|11535.1|11519.1|11535.1|11519.1|11530.9|11514.9|0
1673645100000|2023-01-13 21:25:00|11535|11519|11540.5|11524.5|11541.1|11525.1|11534.6|11518.6|0
1673645400000|2023-01-13 21:30:00|11540.1|11524.1|11542.8|11526.8|11543.8|11527.8|11539.3|11523.3|0
1673645700000|2023-01-13 21:35:00|11542.6|11526.6|11543.8|11527.8|11544.5|11528.5|11542.1|11526.1|0
1673646000000|2023-01-13 21:40:00|11543.6|11527.6|11543.9|11527.9|11544.6|11528.6|11543.5|11527.5|0
1673646300000|2023-01-13 21:45:00|11543.6|11527.6|11544.4|11528.4|11544.6|11528.6|11542.8|11526.8|0
1673646600000|2023-01-13 21:50:00|11544.5|11528.5|11544.1|11528.1|11545.3|11529.3|11543.9|11527.9|0
1673646900000|2023-01-13 21:55:00|11544|11528|11540.6|11524.6|11544|11528|11539.9|11523.9|0
1673683800000|2023-01-14 08:10:00|11539.7|11523.7|11539.7|11523.7|11539.7|11523.7|11539.7|11523.7|0
1673686500000|2023-01-14 08:55:00|11546.2|11530.2|11546.2|11530.2|11546.2|11530.2|11546.2|11530.2|0
1673688900000|2023-01-14 09:35:00|11548.2|11532.2|11549.2|11533.2|11549.2|11533.2|11548.2|11532.2|0
1673689200000|2023-01-14 09:40:00|11541.5|11525.5|11541.5|11525.5|11541.5|11525.5|11541.5|11525.5|0
1673694000000|2023-01-14 11:00:00|11542.5|11526.5|11543.5|11527.5|11543.5|11527.5|11542.5|11526.5|0
1673695500000|2023-01-14 11:25:00|11551.2|11535.2|11551.2|11535.2|11551.2|11535.2|11551.2|11535.2|0
1673698200000|2023-01-14 12:10:00|11559|11543|11559|11543|11559|11543|11559|11543|0
1673699400000|2023-01-14 12:30:00|11560.6|11544.6|11562.6|11546.6|11562.6|11546.6|11560.6|11544.6|0
1673699700000|2023-01-14 12:35:00|11554.8|11538.8|11554.8|11538.8|11554.8|11538.8|11554.8|11538.8|0
1673700600000|2023-01-14 12:50:00|11547.1|11531.1|11547.1|11531.1|11547.1|11531.1|11547.1|11531.1|0
1673700900000|2023-01-14 12:55:00|11554.8|11538.8|11554.8|11538.8|11554.8|11538.8|11554.8|11538.8|0
1673715300000|2023-01-14 16:55:00|11562.6|11546.6|11562.6|11546.6|11562.6|11546.6|11562.6|11546.6|0
1673727000000|2023-01-14 20:10:00|11570.3|11554.3|11570.3|11554.3|11570.3|11554.3|11570.3|11554.3|0
1673739600000|2023-01-14 23:40:00|11563.8|11547.8|11563.8|11547.8|11563.8|11547.8|11563.8|11547.8|0
1673740200000|2023-01-14 23:50:00|11563.4|11547.4|11563.4|11547.4|11563.4|11547.4|11563.4|11547.4|0
1673740800000|2023-01-15 00:00:00|11571.2|11555.2|11571.2|11555.2|11571.2|11555.2|11571.2|11555.2|0
1673741700000|2023-01-15 00:15:00|11570.8|11554.8|11570.8|11554.8|11570.8|11554.8|11570.8|11554.8|0
1673742600000|2023-01-15 00:30:00|11568.8|11556.8|11568.8|11556.8|11568.8|11556.8|11568.8|11556.8|0
1673743800000|2023-01-15 00:50:00|11574.6|11562.6|11577.2|11565.2|11577.2|11565.2|11574.3|11562.3|0
1673745300000|2023-01-15 01:15:00|11575.5|11563.5|11575.5|11563.5|11575.5|11563.5|11575.5|11563.5|0
1673751000000|2023-01-15 02:50:00|11573.1|11561.1|11573.1|11561.1|11573.1|11561.1|11573.1|11561.1|0
1673752200000|2023-01-15 03:10:00|11574.1|11562.1|11569.1|11557.1|11574.1|11562.1|11569.1|11557.1|0
1673764500000|2023-01-15 06:35:00|11567.1|11555.1|11567.1|11555.1|11567.1|11555.1|11567.1|11555.1|0
1673765700000|2023-01-15 06:55:00|11567.2|11555.2|11567.2|11555.2|11567.2|11555.2|11567.2|11555.2|0
1673766300000|2023-01-15 07:05:00|11566|11554|11566|11554|11566|11554|11566|11554|0
1673767500000|2023-01-15 07:25:00|11571.8|11559.8|11571.8|11559.8|11571.8|11559.8|11571.8|11559.8|0
1673769900000|2023-01-15 08:05:00|11565.8|11553.8|11565.8|11553.8|11565.8|11553.8|11565.8|11553.8|0
1673771700000|2023-01-15 08:35:00|11559.8|11547.8|11553.8|11541.8|11559.8|11547.8|11553.8|11541.8|0
1673772000000|2023-01-15 08:40:00|11552.8|11540.8|11552.8|11540.8|11552.8|11540.8|11552.8|11540.8|0
1673772300000|2023-01-15 08:45:00|11546.8|11534.8|11538.8|11526.8|11546.8|11534.8|11538.8|11526.8|0
1673773500000|2023-01-15 09:05:00|11539.8|11527.8|11539.8|11527.8|11539.8|11527.8|11539.8|11527.8|0
1673773800000|2023-01-15 09:10:00|11545.7|11533.7|11551.5|11539.5|11551.5|11539.5|11545.7|11533.7|0
1673775000000|2023-01-15 09:30:00|11557.3|11545.3|11558.3|11546.3|11558.3|11546.3|11557.3|11545.3|0
1673778300000|2023-01-15 10:25:00|11552.3|11540.3|11558.1|11546.1|11558.1|11546.1|11552.3|11540.3|0
1673781900000|2023-01-15 11:25:00|11556.1|11544.1|11556.1|11544.1|11557.1|11545.1|11556.1|11544.1|0
1673782200000|2023-01-15 11:30:00|11555.1|11543.1|11555.1|11543.1|11555.1|11543.1|11553.1|11541.1|0
1673787600000|2023-01-15 13:00:00|11551.5|11539.5|11551.5|11539.5|11551.5|11539.5|11551.5|11539.5|0
1673788800000|2023-01-15 13:20:00|11557.3|11545.3|11557.3|11545.3|11557.3|11545.3|11557.3|11545.3|0
1673797200000|2023-01-15 15:40:00|11563.2|11551.2|11563.2|11551.2|11563.2|11551.2|11563.2|11551.2|0
1673797500000|2023-01-15 15:45:00|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|0
1673797800000|2023-01-15 15:50:00|11562.3|11550.3|11562.3|11550.3|11562.3|11550.3|11562.3|11550.3|0
1673798400000|2023-01-15 16:00:00|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|0
1673798700000|2023-01-15 16:05:00|11568.3|11554.3|11568.3|11554.3|11568.3|11554.3|11568.3|11554.3|0
1673801700000|2023-01-15 16:55:00|11569.7|11555.7|11569.7|11555.7|11569.7|11555.7|11569.7|11555.7|0
1673804100000|2023-01-15 17:35:00|11572.7|11558.7|11571.7|11557.7|11572.7|11558.7|11571.7|11557.7|0
1673806500000|2023-01-15 18:15:00|11573.7|11559.7|11575.7|11561.7|11575.7|11561.7|11573.7|11559.7|0
1673807100000|2023-01-15 18:25:00|11574.5|11560.5|11574.5|11560.5|11574.5|11560.5|11574.5|11560.5|0
1673807400000|2023-01-15 18:30:00|11574.2|11560.2|11574.2|11560.2|11574.2|11560.2|11574.2|11560.2|0
1673815200000|2023-01-15 20:40:00|11572.2|11558.2|11571.2|11557.2|11572.2|11558.2|11571.2|11557.2|0
1673818500000|2023-01-15 21:35:00|11570.1|11556.1|11570.1|11556.1|11570.1|11556.1|11570.1|11556.1|0
1673818800000|2023-01-15 21:40:00|11564.1|11550.1|11564.1|11550.1|11564.1|11550.1|11564.1|11550.1|0
1673820000000|2023-01-15 22:00:00|11561.9|11547.9|11561.9|11547.9|11561.9|11547.9|11561.9|11547.9|0
1673823600000|2023-01-15 23:00:00|11539.5|11525.5|11535.4|11521.4|11557.5|11543.5|11535.3|11521.3|0
1673823900000|2023-01-15 23:05:00|11535|11521|11536.5|11522.5|11539|11525|11533.3|11519.3|0
1673824200000|2023-01-15 23:10:00|11535.3|11521.3|11531|11517|11536.8|11522.8|11528.6|11514.6|0
1673824500000|2023-01-15 23:15:00|11531.1|11517.1|11531.5|11517.5|11533.9|11519.9|11528|11514|0
1673824800000|2023-01-15 23:20:00|11531.3|11517.3|11529|11515|11534.4|11520.4|11527.4|11513.4|0
1673825100000|2023-01-15 23:25:00|11529.1|11515.1|11527.9|11513.9|11530.4|11516.4|11527.1|11513.1|0
1673825400000|2023-01-15 23:30:00|11528.1|11514.1|11529.6|11515.6|11533.1|11519.1|11528.1|11514.1|0
1673825700000|2023-01-15 23:35:00|11529.8|11515.8|11530.1|11516.1|11531.8|11517.8|11529|11515|0
1673826000000|2023-01-15 23:40:00|11529.6|11515.6|11528.9|11514.9|11532.1|11518.1|11527.8|11513.8|0
1673826300000|2023-01-15 23:45:00|11529.3|11515.3|11524.1|11510.1|11531|11517|11524|11510|0
1673826600000|2023-01-15 23:50:00|11524|11510|11524.8|11510.8|11527|11513|11523.5|11509.5|0
1673826900000|2023-01-15 23:55:00|11524.6|11510.6|11524.9|11510.9|11527.1|11513.1|11520.8|11506.8|0
1673827200000|2023-01-16 00:00:00|11524.4|11510.4|11526|11512|11531|11517|11521.6|11507.6|0
1673827500000|2023-01-16 00:05:00|11526.5|11512.5|11530.5|11516.5|11531|11517|11526.3|11512.3|0
1673827800000|2023-01-16 00:10:00|11531.3|11517.3|11531.3|11517.3|11533|11519|11528.8|11514.8|0
1673828100000|2023-01-16 00:15:00|11531.5|11517.5|11529.6|11515.6|11531.8|11517.8|11528.1|11514.1|0
1673828400000|2023-01-16 00:20:00|11529.8|11515.8|11535.3|11521.3|11536.6|11522.6|11527.1|11513.1|0
1673828700000|2023-01-16 00:25:00|11535.4|11521.4|11534.5|11520.5|11536.6|11522.6|11533.5|11519.5|0
1673829000000|2023-01-16 00:30:00|11535|11521|11541.4|11527.4|11542.8|11528.8|11535|11521|0
1673829300000|2023-01-16 00:35:00|11541.5|11527.5|11542.6|11528.6|11544|11530|11540.3|11526.3|0
1673829600000|2023-01-16 00:40:00|11542.8|11528.8|11538.9|11524.9|11542.8|11528.8|11537.6|11523.6|0
1673829900000|2023-01-16 00:45:00|11538.8|11524.8|11541.9|11527.9|11543.9|11529.9|11538.1|11524.1|0
1673830200000|2023-01-16 00:50:00|11541.6|11527.6|11542.6|11528.6|11544.5|11530.5|11541.6|11527.6|0
1673830500000|2023-01-16 00:55:00|11543.3|11529.3|11543|11529|11546.8|11532.8|11542.6|11528.6|0
1673830800000|2023-01-16 01:00:00|11542.9|11528.9|11542.4|11528.4|11544.4|11530.4|11540.4|11526.4|0
1673831100000|2023-01-16 01:05:00|11542.3|11528.3|11548.1|11534.1|11548.1|11534.1|11542.3|11528.3|0
1673831400000|2023-01-16 01:10:00|11548|11534|11545.6|11531.6|11550.4|11536.4|11545.3|11531.3|0
1673831700000|2023-01-16 01:15:00|11546.5|11532.5|11552.8|11538.8|11553|11539|11545.9|11531.9|0
1673832000000|2023-01-16 01:20:00|11552.6|11538.6|11549.4|11535.4|11552.9|11538.9|11546.5|11532.5|0
1673832300000|2023-01-16 01:25:00|11549.5|11535.5|11544.1|11530.1|11550.1|11536.1|11542.5|11528.5|0
1673832600000|2023-01-16 01:30:00|11544|11530|11545.3|11531.3|11550.4|11536.4|11543.9|11529.9|0
1673832900000|2023-01-16 01:35:00|11545.4|11531.4|11542.9|11528.9|11546.3|11532.3|11539.9|11525.9|0
1673833200000|2023-01-16 01:40:00|11543|11529|11546.5|11532.5|11546.5|11532.5|11541.4|11527.4|0
1673833500000|2023-01-16 01:45:00|11546.3|11532.3|11552.3|11538.3|11552.6|11538.6|11544.9|11530.9|0
1673833800000|2023-01-16 01:50:00|11552.1|11538.1|11552.5|11538.5|11554.6|11540.6|11550.3|11536.3|0
1673834100000|2023-01-16 01:55:00|11553.3|11539.3|11570.8|11556.8|11575.8|11561.8|11550.6|11536.6|0
1673834400000|2023-01-16 02:00:00|11570.3|11556.3|11568.9|11554.9|11573.3|11559.3|11568.4|11554.4|0
1673834700000|2023-01-16 02:05:00|11569.1|11555.1|11566.1|11552.1|11569.6|11555.6|11565.4|11551.4|0
1673835000000|2023-01-16 02:10:00|11566.4|11552.4|11567.5|11553.5|11568|11554|11564.3|11550.3|0
1673835300000|2023-01-16 02:15:00|11567.4|11553.4|11564.6|11550.6|11568.8|11554.8|11564.3|11550.3|0
1673835600000|2023-01-16 02:20:00|11564.8|11550.8|11566.3|11552.3|11567.9|11553.9|11564.4|11550.4|0
1673835900000|2023-01-16 02:25:00|11565.9|11551.9|11565.1|11551.1|11567.4|11553.4|11564.6|11550.6|0
1673836200000|2023-01-16 02:30:00|11565|11551|11563|11549|11566.3|11552.3|11560.5|11546.5|0
1673836500000|2023-01-16 02:35:00|11562.9|11548.9|11563.6|11549.6|11565.5|11551.5|11561.4|11547.4|0
1673836800000|2023-01-16 02:40:00|11563.5|11549.5|11560.4|11546.4|11564.1|11550.1|11560|11546|0
1673837100000|2023-01-16 02:45:00|11560.5|11546.5|11562.9|11548.9|11564|11550|11560.5|11546.5|0
1673837400000|2023-01-16 02:50:00|11563.3|11549.3|11560.5|11546.5|11563.8|11549.8|11560.3|11546.3|0
1673837700000|2023-01-16 02:55:00|11560.6|11546.6|11565.4|11551.4|11565.9|11551.9|11560|11546|0
1673838000000|2023-01-16 03:00:00|11566.3|11552.3|11564.5|11550.5|11566.3|11552.3|11563.6|11549.6|0
1673838300000|2023-01-16 03:05:00|11564.4|11550.4|11562.3|11548.3|11564.5|11550.5|11560.1|11546.1|0
1673838600000|2023-01-16 03:10:00|11562.4|11548.4|11558.1|11544.1|11562.8|11548.8|11555.1|11541.1|0
1673838900000|2023-01-16 03:15:00|11558.9|11544.9|11560.1|11546.1|11560.8|11546.8|11557.5|11543.5|0
1673839200000|2023-01-16 03:20:00|11560.3|11546.3|11564.5|11550.5|11564.8|11550.8|11560.1|11546.1|0
1673839500000|2023-01-16 03:25:00|11564.1|11550.1|11563.6|11549.6|11564.8|11550.8|11563|11549|0
1673839800000|2023-01-16 03:30:00|11563.5|11549.5|11562.4|11548.4|11565|11551|11562|11548|0
1673840100000|2023-01-16 03:35:00|11562.5|11548.5|11563.5|11549.5|11564.9|11550.9|11562.1|11548.1|0
1673840400000|2023-01-16 03:40:00|11563.6|11549.6|11561.5|11547.5|11563.6|11549.6|11560.8|11546.8|0
1673840700000|2023-01-16 03:45:00|11560.9|11546.9|11563.5|11549.5|11564.8|11550.8|11560.3|11546.3|0
1673841000000|2023-01-16 03:50:00|11563.3|11549.3|11564.6|11550.6|11564.9|11550.9|11562.3|11548.3|0
1673841300000|2023-01-16 03:55:00|11564.5|11550.5|11564.5|11550.5|11566.1|11552.1|11563.3|11549.3|0
1673841600000|2023-01-16 04:00:00|11564.6|11550.6|11564.8|11550.8|11565.1|11551.1|11563.3|11549.3|0
1673841900000|2023-01-16 04:05:00|11564.6|11550.6|11563|11549|11564.9|11550.9|11563|11549|0
1673842200000|2023-01-16 04:10:00|11563.1|11549.1|11562.5|11548.5|11564|11550|11561.1|11547.1|0
1673842500000|2023-01-16 04:15:00|11562.4|11548.4|11562.8|11548.8|11564.4|11550.4|11561.9|11547.9|0
1673842800000|2023-01-16 04:20:00|11562.6|11548.6|11564.5|11550.5|11565.6|11551.6|11562.5|11548.5|0
1673843100000|2023-01-16 04:25:00|11564.9|11550.9|11564.6|11550.6|11565.8|11551.8|11562.6|11548.6|0
1673843400000|2023-01-16 04:30:00|11564.5|11550.5|11563.5|11549.5|11564.5|11550.5|11563.1|11549.1|0
1673843700000|2023-01-16 04:35:00|11563.3|11549.3|11560.6|11546.6|11563.3|11549.3|11559.4|11545.4|0
1673844000000|2023-01-16 04:40:00|11560.4|11546.4|11560.9|11546.9|11561.1|11547.1|11559.6|11545.6|0
1673844300000|2023-01-16 04:45:00|11560.8|11546.8|11559.3|11545.3|11561.4|11547.4|11558.6|11544.6|0
1673844600000|2023-01-16 04:50:00|11559.5|11545.5|11560.9|11546.9|11564.4|11550.4|11559.5|11545.5|0
1673844900000|2023-01-16 04:55:00|11560.8|11546.8|11556.1|11542.1|11560.9|11546.9|11555.4|11541.4|0
1673845200000|2023-01-16 05:00:00|11555.8|11541.8|11555.8|11541.8|11557.1|11543.1|11551.9|11537.9|0
1673845500000|2023-01-16 05:05:00|11555.9|11541.9|11554.8|11540.8|11556.9|11542.9|11553.9|11539.9|0
1673845800000|2023-01-16 05:10:00|11554.1|11540.1|11556.9|11542.9|11557.4|11543.4|11553.1|11539.1|0
1673846100000|2023-01-16 05:15:00|11556.4|11542.4|11555|11541|11556.6|11542.6|11554.6|11540.6|0
1673846400000|2023-01-16 05:20:00|11555.1|11541.1|11554.1|11540.1|11555.1|11541.1|11552.9|11538.9|0
1673846700000|2023-01-16 05:25:00|11554.5|11540.5|11554|11540|11555.4|11541.4|11553.4|11539.4|0
1673847000000|2023-01-16 05:30:00|11554.1|11540.1|11552.8|11538.8|11554.8|11540.8|11549.8|11535.8|0
1673847300000|2023-01-16 05:35:00|11552.9|11538.9|11553.3|11539.3|11555.1|11541.1|11552.5|11538.5|0
1673847600000|2023-01-16 05:40:00|11553.4|11539.4|11551.3|11537.3|11554.6|11540.6|11551.1|11537.1|0
1673847900000|2023-01-16 05:45:00|11551.4|11537.4|11544.8|11530.8|11551.6|11537.6|11543.6|11529.6|0
1673848200000|2023-01-16 05:50:00|11544.6|11530.6|11542.1|11528.1|11545.8|11531.8|11541.4|11527.4|0
1673848500000|2023-01-16 05:55:00|11542|11528|11543.1|11529.1|11544|11530|11541.8|11527.8|0
1673848800000|2023-01-16 06:00:00|11543.4|11529.4|11541.1|11527.1|11544.9|11530.9|11540.1|11526.1|0
1673849100000|2023-01-16 06:05:00|11541.3|11527.3|11539.8|11525.8|11541.3|11527.3|11537.6|11523.6|0
1673849400000|2023-01-16 06:10:00|11539.4|11525.4|11538.6|11524.6|11540.8|11526.8|11535|11521|0
1673849700000|2023-01-16 06:15:00|11538.5|11524.5|11536.5|11522.5|11538.5|11524.5|11535.1|11521.1|0
1673850000000|2023-01-16 06:20:00|11536.8|11522.8|11535.9|11521.9|11537.8|11523.8|11534.3|11520.3|0
1673850300000|2023-01-16 06:25:00|11535.6|11521.6|11531.6|11517.6|11536.4|11522.4|11531.5|11517.5|0
1673850600000|2023-01-16 06:30:00|11531.1|11517.1|11523.1|11509.1|11534.8|11520.8|11521.8|11507.8|0
1673850900000|2023-01-16 06:35:00|11523.6|11509.6|11522.5|11508.5|11525.5|11511.5|11522|11508|0
1673851200000|2023-01-16 06:40:00|11522.4|11508.4|11523|11509|11525.3|11511.3|11521.9|11507.9|0
1673851500000|2023-01-16 06:45:00|11523.3|11509.3|11526.8|11512.8|11528.3|11514.3|11522.3|11508.3|0
1673851800000|2023-01-16 06:50:00|11526.5|11512.5|11526|11512|11527|11513|11521.9|11507.9|0
1673852100000|2023-01-16 06:55:00|11526.5|11512.5|11529.1|11515.1|11530.1|11516.1|11525.6|11511.6|0
1673852400000|2023-01-16 07:00:00|11527.6|11513.6|11523.5|11509.5|11527.8|11513.8|11522.3|11508.3|0
1673852700000|2023-01-16 07:05:00|11523.3|11509.3|11520.9|11506.9|11523.3|11509.3|11518.1|11504.1|0
1673853000000|2023-01-16 07:10:00|11520.5|11506.5|11522.6|11508.6|11524.3|11510.3|11520.3|11506.3|0
1673853300000|2023-01-16 07:15:00|11522.5|11508.5|11520.3|11506.3|11523.5|11509.5|11520|11506|0
1673853600000|2023-01-16 07:20:00|11520.4|11506.4|11524.5|11510.5|11525.3|11511.3|11519.6|11505.6|0
1673853900000|2023-01-16 07:25:00|11524.4|11510.4|11525.1|11511.1|11526.1|11512.1|11521.9|11507.9|0
1673854200000|2023-01-16 07:30:00|11524.4|11510.4|11525|11511|11527|11513|11522.6|11508.6|0
1673854500000|2023-01-16 07:35:00|11525.1|11511.1|11525.8|11511.8|11525.9|11511.9|11521.9|11507.9|0
1673854800000|2023-01-16 07:40:00|11525.9|11511.9|11525.3|11511.3|11527.1|11513.1|11525.1|11511.1|0
1673855100000|2023-01-16 07:45:00|11525.6|11511.6|11528.8|11514.8|11529.5|11515.5|11524.4|11510.4|0
1673855400000|2023-01-16 07:50:00|11528.6|11514.6|11526.4|11512.4|11528.6|11514.6|11525.8|11511.8|0
1673855700000|2023-01-16 07:55:00|11526.5|11512.5|11529|11515|11529|11515|11525.3|11511.3|0
1673856000000|2023-01-16 08:00:00|11527.4|11513.4|11522.9|11508.9|11528.3|11514.3|11519.5|11505.5|0
1673856300000|2023-01-16 08:05:00|11522.8|11508.8|11508.5|11494.5|11524.3|11510.3|11507|11493|0
1673856600000|2023-01-16 08:10:00|11507.8|11493.8|11511.5|11497.5|11515.5|11501.5|11507.8|11493.8|0
1673856900000|2023-01-16 08:15:00|11511.3|11497.3|11507.8|11493.8|11511.6|11497.6|11506.9|11492.9|0
1673857200000|2023-01-16 08:20:00|11507.9|11493.9|11502.4|11488.4|11511|11497|11501.9|11487.9|0
1673857500000|2023-01-16 08:25:00|11502.5|11488.5|11499|11485|11502.5|11488.5|11494.3|11480.3|0
1673857800000|2023-01-16 08:30:00|11498.9|11484.9|11497.4|11483.4|11503.8|11489.8|11495.5|11481.5|0
1673858100000|2023-01-16 08:35:00|11498|11484|11496.3|11482.3|11501.3|11487.3|11493.4|11479.4|0
1673858400000|2023-01-16 08:40:00|11496.1|11482.1|11485.6|11471.6|11496.4|11482.4|11482.9|11468.9|0
1673858700000|2023-01-16 08:45:00|11485.5|11471.5|11485|11471|11489.5|11475.5|11481.5|11467.5|0
1673859000000|2023-01-16 08:50:00|11484.4|11470.4|11473.8|11459.8|11484.4|11470.4|11473.8|11459.8|0
1673859300000|2023-01-16 08:55:00|11474|11460|11475.3|11461.3|11480|11466|11470.5|11456.5|0
1673859600000|2023-01-16 09:00:00|11475.6|11461.6|11471|11457|11479.9|11465.9|11468.9|11454.9|0
1673859900000|2023-01-16 09:05:00|11470.9|11456.9|11465.5|11451.5|11473.9|11459.9|11455.3|11441.3|0
1673860200000|2023-01-16 09:10:00|11466|11452|11469.9|11455.9|11472.8|11458.8|11461.3|11447.3|0
1673860500000|2023-01-16 09:15:00|11469.6|11455.6|11469.1|11455.1|11470.9|11456.9|11463.6|11449.6|0
1673860800000|2023-01-16 09:20:00|11469|11455|11473.6|11459.6|11474.3|11460.3|11465.8|11451.8|0
1673861100000|2023-01-16 09:25:00|11473.5|11459.5|11472.8|11458.8|11476.4|11462.4|11469.3|11455.3|0
1673861400000|2023-01-16 09:30:00|11472.6|11458.6|11466.9|11452.9|11475.8|11461.8|11462.5|11448.5|0
1673861700000|2023-01-16 09:35:00|11466.3|11452.3|11463.8|11449.8|11470.4|11456.4|11463.8|11449.8|0
1673862000000|2023-01-16 09:40:00|11463.5|11449.5|11457.3|11443.3|11465.3|11451.3|11450.3|11436.3|0
1673862300000|2023-01-16 09:45:00|11456.8|11442.8|11451.3|11437.3|11457.9|11443.9|11448.5|11434.5|0
1673862600000|2023-01-16 09:50:00|11450.9|11436.9|11459.3|11445.3|11459.6|11445.6|11450.5|11436.5|0
1673862900000|2023-01-16 09:55:00|11459|11445|11452.8|11438.8|11461.4|11447.4|11452.8|11438.8|0
1673863200000|2023-01-16 10:00:00|11452.6|11438.6|11458.3|11444.3|11460.3|11446.3|11452.6|11438.6|0
1673863500000|2023-01-16 10:05:00|11458.1|11444.1|11467.1|11453.1|11467.1|11453.1|11458.1|11444.1|0
1673863800000|2023-01-16 10:10:00|11467.3|11453.3|11467|11453|11471.1|11457.1|11462.4|11448.4|0
1673864100000|2023-01-16 10:15:00|11466.5|11452.5|11463.4|11449.4|11469.6|11455.6|11462.4|11448.4|0
1673864400000|2023-01-16 10:20:00|11463.1|11449.1|11472.5|11458.5|11473.9|11459.9|11462.8|11448.8|0
1673864700000|2023-01-16 10:25:00|11472.6|11458.6|11473.8|11459.8|11475|11461|11470.8|11456.8|0
1673865000000|2023-01-16 10:30:00|11473.6|11459.6|11474.5|11460.5|11474.9|11460.9|11470.8|11456.8|0
1673865300000|2023-01-16 10:35:00|11474.3|11460.3|11468.8|11454.8|11474.3|11460.3|11468.5|11454.5|0
1673865600000|2023-01-16 10:40:00|11468.5|11454.5|11482.5|11468.5|11483.4|11469.4|11465.9|11451.9|0
1673865900000|2023-01-16 10:45:00|11482.4|11468.4|11484|11470|11486|11472|11480.5|11466.5|0
1673866200000|2023-01-16 10:50:00|11484.3|11470.3|11490.1|11476.1|11491.6|11477.6|11483.1|11469.1|0
1673866500000|2023-01-16 10:55:00|11489.9|11475.9|11491|11477|11492.8|11478.8|11488.1|11474.1|0
1673866800000|2023-01-16 11:00:00|11491.4|11477.4|11490.9|11476.9|11491.9|11477.9|11489.5|11475.5|0
1673867100000|2023-01-16 11:05:00|11491.1|11477.1|11493.8|11479.8|11496.1|11482.1|11490.4|11476.4|0
1673867400000|2023-01-16 11:10:00|11493.9|11479.9|11496|11482|11496.4|11482.4|11493.1|11479.1|0
1673867700000|2023-01-16 11:15:00|11495.9|11481.9|11495.5|11481.5|11496.9|11482.9|11494.6|11480.6|0
1673868000000|2023-01-16 11:20:00|11495.3|11481.3|11499.3|11485.3|11500.4|11486.4|11494.6|11480.6|0
1673868300000|2023-01-16 11:25:00|11499.4|11485.4|11495.3|11481.3|11500.4|11486.4|11494.1|11480.1|0
1673868600000|2023-01-16 11:30:00|11495.4|11481.4|11497.3|11483.3|11497.8|11483.8|11494.3|11480.3|0
1673868900000|2023-01-16 11:35:00|11497.1|11483.1|11511.1|11497.1|11513.4|11499.4|11495.9|11481.9|0
1673869200000|2023-01-16 11:40:00|11511.3|11497.3|11514|11500|11519.3|11505.3|11510.8|11496.8|0
1673869500000|2023-01-16 11:45:00|11513.9|11499.9|11506.6|11492.6|11513.9|11499.9|11504.9|11490.9|0
1673869800000|2023-01-16 11:50:00|11506.5|11492.5|11503.8|11489.8|11511.6|11497.6|11503.5|11489.5|0
1673870100000|2023-01-16 11:55:00|11504|11490|11501.3|11487.3|11506.5|11492.5|11499|11485|0
1673870400000|2023-01-16 12:00:00|11500.5|11486.5|11504.9|11490.9|11505.6|11491.6|11494.1|11480.1|0
1673870700000|2023-01-16 12:05:00|11504.8|11490.8|11497.8|11483.8|11504.8|11490.8|11497.6|11483.6|0
1673871000000|2023-01-16 12:10:00|11497.5|11483.5|11502.8|11488.8|11504.5|11490.5|11497.3|11483.3|0
1673871300000|2023-01-16 12:15:00|11502.9|11488.9|11504.5|11490.5|11508.8|11494.8|11502.4|11488.4|0
1673871600000|2023-01-16 12:20:00|11504.4|11490.4|11501.8|11487.8|11506.4|11492.4|11498.5|11484.5|0
1673871900000|2023-01-16 12:25:00|11501.5|11487.5|11498.3|11484.3|11502|11488|11496.4|11482.4|0
1673872200000|2023-01-16 12:30:00|11498.1|11484.1|11498.6|11484.6|11502.1|11488.1|11497.3|11483.3|0
1673872500000|2023-01-16 12:35:00|11498.4|11484.4|11496|11482|11499.8|11485.8|11493.9|11479.9|0
1673872800000|2023-01-16 12:40:00|11495.8|11481.8|11502.5|11488.5|11504.6|11490.6|11495.3|11481.3|0
1673873100000|2023-01-16 12:45:00|11502.6|11488.6|11504.5|11490.5|11509|11495|11502.6|11488.6|0
1673873400000|2023-01-16 12:50:00|11507|11493|11508.1|11494.1|11509.5|11495.5|11505.1|11491.1|0
1673873700000|2023-01-16 12:55:00|11508.8|11494.8|11506.5|11492.5|11509.6|11495.6|11505.1|11491.1|0
1673874000000|2023-01-16 13:00:00|11506.6|11492.6|11508.8|11494.8|11510|11496|11505|11491|0
1673874300000|2023-01-16 13:05:00|11509.4|11495.4|11513|11499|11514.6|11500.6|11508.6|11494.6|0
1673874600000|2023-01-16 13:10:00|11513.1|11499.1|11517.3|11503.3|11518.9|11504.9|11510.5|11496.5|0
1673874900000|2023-01-16 13:15:00|11517.1|11503.1|11513|11499|11517.6|11503.6|11512.5|11498.5|0
1673875200000|2023-01-16 13:20:00|11513.1|11499.1|11516.5|11502.5|11518.6|11504.6|11513.1|11499.1|0
1673875500000|2023-01-16 13:25:00|11516.8|11502.8|11513.6|11499.6|11517.4|11503.4|11512.8|11498.8|0
1673875800000|2023-01-16 13:30:00|11514|11500|11528.1|11514.1|11528.4|11514.4|11511.5|11497.5|0
1673876100000|2023-01-16 13:35:00|11527.8|11513.8|11527|11513|11531.1|11517.1|11522.8|11508.8|0
1673876400000|2023-01-16 13:40:00|11527.3|11513.3|11528|11514|11533.9|11519.9|11524.3|11510.3|0
1673876700000|2023-01-16 13:45:00|11528.4|11514.4|11525.3|11511.3|11531.6|11517.6|11525.3|11511.3|0
1673877000000|2023-01-16 13:50:00|11524.9|11510.9|11527.5|11513.5|11530.6|11516.6|11523.4|11509.4|0
1673877300000|2023-01-16 13:55:00|11527.6|11513.6|11525.5|11511.5|11527.8|11513.8|11524.1|11510.1|0
1673877600000|2023-01-16 14:00:00|11525.6|11511.6|11524.9|11510.9|11526.5|11512.5|11522.8|11508.8|0
1673877900000|2023-01-16 14:05:00|11524.8|11510.8|11527.9|11513.9|11532.4|11518.4|11523.6|11509.6|0
1673878200000|2023-01-16 14:10:00|11527.8|11513.8|11524.4|11510.4|11529|11515|11522.8|11508.8|0
1673878500000|2023-01-16 14:15:00|11524.5|11510.5|11525.3|11511.3|11527.1|11513.1|11522.8|11508.8|0
1673878800000|2023-01-16 14:20:00|11525|11511|11532.6|11518.6|11533|11519|11524.5|11510.5|0
1673879100000|2023-01-16 14:25:00|11532.5|11518.5|11527.9|11513.9|11533.4|11519.4|11527.6|11513.6|0
1673879400000|2023-01-16 14:30:00|11528.8|11514.8|11533.9|11519.9|11539.4|11525.4|11526.6|11512.6|0
1673879700000|2023-01-16 14:35:00|11532.6|11518.6|11540|11526|11548|11534|11531.5|11517.5|0
1673880000000|2023-01-16 14:40:00|11539.9|11525.9|11537.9|11523.9|11542.1|11528.1|11535.1|11521.1|0
1673880300000|2023-01-16 14:45:00|11538.4|11524.4|11540.6|11526.6|11542.4|11528.4|11537.8|11523.8|0
1673880600000|2023-01-16 14:50:00|11541|11527|11535.3|11521.3|11541.3|11527.3|11534.6|11520.6|0
1673880900000|2023-01-16 14:55:00|11535.5|11521.5|11537|11523|11537.5|11523.5|11532.8|11518.8|0
1673881200000|2023-01-16 15:00:00|11537.5|11523.5|11537.9|11523.9|11545.8|11531.8|11535.9|11521.9|0
1673881500000|2023-01-16 15:05:00|11537.8|11523.8|11528.6|11514.6|11537.9|11523.9|11527.4|11513.4|0
1673881800000|2023-01-16 15:10:00|11528.9|11514.9|11522.6|11508.6|11528.9|11514.9|11519.9|11505.9|0
1673882100000|2023-01-16 15:15:00|11522.5|11508.5|11530|11516|11531.6|11517.6|11522|11508|0
1673882400000|2023-01-16 15:20:00|11530.3|11516.3|11534.6|11520.6|11535.5|11521.5|11528.3|11514.3|0
1673882700000|2023-01-16 15:25:00|11534.5|11520.5|11532.5|11518.5|11535.8|11521.8|11532|11518|0
1673883000000|2023-01-16 15:30:00|11532.4|11518.4|11541.8|11527.8|11541.8|11527.8|11532.4|11518.4|0
1673883300000|2023-01-16 15:35:00|11541.5|11527.5|11542.8|11528.8|11544.6|11530.6|11538.5|11524.5|0
1673883600000|2023-01-16 15:40:00|11542.6|11528.6|11543.8|11529.8|11544|11530|11541.3|11527.3|0
1673883900000|2023-01-16 15:45:00|11543.9|11529.9|11540.9|11526.9|11545.1|11531.1|11540.4|11526.4|0
1673884200000|2023-01-16 15:50:00|11540.8|11526.8|11541.8|11527.8|11542.5|11528.5|11537.9|11523.9|0
1673884500000|2023-01-16 15:55:00|11541.3|11527.3|11540.5|11526.5|11542.3|11528.3|11540.3|11526.3|0
1673884800000|2023-01-16 16:00:00|11540.4|11526.4|11541.3|11527.3|11543.5|11529.5|11534.8|11520.8|0
1673885100000|2023-01-16 16:05:00|11541.1|11527.1|11539.3|11525.3|11541.8|11527.8|11538|11524|0
1673885400000|2023-01-16 16:10:00|11539.4|11525.4|11539.9|11525.9|11541.1|11527.1|11538.9|11524.9|0
1673885700000|2023-01-16 16:15:00|11540.1|11526.1|11531.8|11517.8|11541.1|11527.1|11530.8|11516.8|0
1673886000000|2023-01-16 16:20:00|11532.6|11518.6|11529.8|11515.8|11534.8|11520.8|11529.3|11515.3|0
1673886300000|2023-01-16 16:25:00|11530|11516|11531.5|11517.5|11532.5|11518.5|11529.4|11515.4|0
1673886600000|2023-01-16 16:30:00|11531.1|11517.1|11524.3|11510.3|11531.4|11517.4|11522.8|11508.8|0
1673886900000|2023-01-16 16:35:00|11523.8|11509.8|11523|11509|11525.4|11511.4|11519.8|11505.8|0
1673887200000|2023-01-16 16:40:00|11522.9|11508.9|11518.5|11504.5|11523.5|11509.5|11518.5|11504.5|0
1673887500000|2023-01-16 16:45:00|11518.4|11504.4|11513|11499|11518.4|11504.4|11513|11499|0
1673887800000|2023-01-16 16:50:00|11513.5|11499.5|11513.8|11499.8|11517.3|11503.3|11511.6|11497.6|0
1673888100000|2023-01-16 16:55:00|11514.1|11500.1|11515.5|11501.5|11517.8|11503.8|11514|11500|0
1673888400000|2023-01-16 17:00:00|11514.8|11500.8|11517.3|11503.3|11517.5|11503.5|11509.5|11495.5|0
1673888700000|2023-01-16 17:05:00|11517.4|11503.4|11512.1|11498.1|11519.5|11505.5|11511.9|11497.9|0
1673889000000|2023-01-16 17:10:00|11512.3|11498.3|11515.9|11501.9|11517|11503|11512|11498|0
1673889300000|2023-01-16 17:15:00|11516.4|11502.4|11518.6|11504.6|11519.3|11505.3|11515.8|11501.8|0
1673889600000|2023-01-16 17:20:00|11518.8|11504.8|11514.3|11500.3|11519.3|11505.3|11513.4|11499.4|0
1673889900000|2023-01-16 17:25:00|11514.1|11500.1|11513.6|11499.6|11517.3|11503.3|11513.6|11499.6|0
1673890200000|2023-01-16 17:30:00|11513.9|11499.9|11521.4|11507.4|11521.8|11507.8|11513|11499|0
1673890500000|2023-01-16 17:35:00|11521.3|11507.3|11526.4|11512.4|11529.6|11515.6|11520.8|11506.8|0
1673890800000|2023-01-16 17:40:00|11556.9|11542.9|11545.5|11531.5|11556.9|11542.9|11544.8|11530.8|0
1673891100000|2023-01-16 17:45:00|11547.1|11533.1|11543.4|11529.4|11549|11535|11543.4|11529.4|0
1673891400000|2023-01-16 17:50:00|11542.8|11528.8|11545|11531|11546|11532|11537.5|11523.5|0
1673891700000|2023-01-16 17:55:00|11544.1|11530.1|11539|11525|11544.1|11530.1|11536.9|11522.9|0
1673892000000|2023-01-16 18:00:00|11537.6|11523.6|11539.6|11525.6|11539.8|11525.8|11536.7|11522.7|0
1673892300000|2023-01-16 18:05:00|11540.8|11526.8|11546.5|11532.5|11546.7|11532.7|11539.6|11525.6|0
1673892600000|2023-01-16 18:10:00|11546.4|11532.4|11545.2|11531.2|11549.9|11535.9|11545.2|11531.2|0
1673892900000|2023-01-16 18:15:00|11545.3|11531.3|11515.6|11501.6|11545.3|11531.3|11515.6|11501.6|0
1673893200000|2023-01-16 18:20:00|11515.7|11501.7|11514.7|11500.7|11518.6|11504.6|11514.6|11500.6|0
1673893500000|2023-01-16 18:25:00|11515.7|11501.7|11517.7|11503.7|11517.7|11503.7|11515.6|11501.6|0
1673893800000|2023-01-16 18:30:00|11517.6|11503.6|11517.7|11503.7|11517.7|11503.7|11517.4|11503.4|0
1673894100000|2023-01-16 18:35:00|11517.8|11503.8|11517.6|11503.6|11517.8|11503.8|11514.7|11500.7|0
1673894400000|2023-01-16 18:40:00|11517.7|11503.7|11518.1|11504.1|11518.1|11504.1|11517.7|11503.7|0
1673894700000|2023-01-16 18:45:00|11518.3|11504.3|11519.9|11505.9|11519.9|11505.9|11518.3|11504.3|0
1673895000000|2023-01-16 18:50:00|11521.1|11507.1|11521.6|11507.6|11524.6|11510.6|11521.1|11507.1|0
1673895300000|2023-01-16 18:55:00|11519.3|11505.3|11516.2|11502.2|11519.3|11505.3|11516.2|11502.2|0
1673895600000|2023-01-16 19:00:00|11516.3|11502.3|11519.4|11505.4|11520.2|11506.2|11516.3|11502.3|0
1673895900000|2023-01-16 19:05:00|11519.5|11505.5|11519.6|11505.6|11519.6|11505.6|11519.5|11505.5|0
1673896200000|2023-01-16 19:10:00|11520.2|11506.2|11520.2|11506.2|11520.3|11506.3|11520.2|11506.2|0
1673896500000|2023-01-16 19:15:00|11520.1|11506.1|11520.1|11506.1|11520.1|11506.1|11520.1|11506.1|0
1673896800000|2023-01-16 19:20:00|11520.2|11506.2|11520.1|11506.1|11520.2|11506.2|11520.1|11506.1|0
1673897400000|2023-01-16 19:30:00|11511.9|11497.9|11511.8|11497.8|11511.9|11497.9|11511.6|11497.6|0
1673897700000|2023-01-16 19:35:00|11511.3|11497.3|11508.1|11494.1|11511.3|11497.3|11508.1|11494.1|0
1673898000000|2023-01-16 19:40:00|11508|11494|11507.9|11493.9|11508|11494|11507.9|11493.9|0
1673898300000|2023-01-16 19:45:00|11507.8|11493.8|11507.8|11493.8|11507.8|11493.8|11507.7|11493.7|0
1673898600000|2023-01-16 19:50:00|11507.7|11493.7|11507.8|11493.8|11507.8|11493.8|11507.7|11493.7|0
1673898900000|2023-01-16 19:55:00|11507.7|11493.7|11512.9|11498.9|11512.9|11498.9|11507.7|11493.7|0
1673899200000|2023-01-16 20:00:00|11512.8|11498.8|11512.9|11498.9|11512.9|11498.9|11512.7|11498.7|0
1673899500000|2023-01-16 20:05:00|11510.6|11496.6|11506.6|11492.6|11515|11501|11506|11492|0
1673899800000|2023-01-16 20:10:00|11507.8|11493.8|11509.5|11495.5|11509.6|11495.6|11507.8|11493.8|0
1673900100000|2023-01-16 20:15:00|11508.4|11494.4|11512.1|11498.1|11513.4|11499.4|11508.2|11494.2|0
1673900400000|2023-01-16 20:20:00|11513.2|11499.2|11513.6|11499.6|11513.6|11499.6|11510.6|11496.6|0
1673900700000|2023-01-16 20:25:00|11512.4|11498.4|11513.8|11499.8|11513.8|11499.8|11512.2|11498.2|0
1673901000000|2023-01-16 20:30:00|11513.7|11499.7|11506.5|11492.5|11515.3|11501.3|11506.5|11492.5|0
1673901300000|2023-01-16 20:35:00|11506.4|11492.4|11507.1|11493.1|11509.2|11495.2|11506.4|11492.4|0
1673901600000|2023-01-16 20:40:00|11507|11493|11508.4|11494.4|11508.4|11494.4|11506.9|11492.9|0
1673901900000|2023-01-16 20:45:00|11509|11495|11508.9|11494.9|11509|11495|11508.9|11494.9|0
1673902200000|2023-01-16 20:50:00|11508.6|11494.6|11509.3|11495.3|11509.3|11495.3|11506|11492|0
1673902500000|2023-01-16 20:55:00|11509.4|11495.4|11499.2|11485.2|11509.7|11495.7|11496.5|11482.5|0
1673902800000|2023-01-16 21:00:00|11499|11485|11498.4|11484.4|11499|11485|11498|11484|0
1673903100000|2023-01-16 21:05:00|11498.3|11484.3|11487.8|11473.8|11498.3|11484.3|11485.1|11471.1|0
1673903400000|2023-01-16 21:10:00|11487.5|11473.5|11488.1|11474.1|11488.1|11474.1|11487.5|11473.5|0
1673903700000|2023-01-16 21:15:00|11488.4|11474.4|11490|11476|11490|11476|11488.4|11474.4|0
1673904000000|2023-01-16 21:20:00|11490.1|11476.1|11490.1|11476.1|11491|11477|11490|11476|0
1673904300000|2023-01-16 21:25:00|11490.3|11476.3|11490.3|11476.3|11490.3|11476.3|11490.3|11476.3|0
1673904600000|2023-01-16 21:30:00|11490.2|11476.2|11490.5|11476.5|11490.5|11476.5|11490.2|11476.2|0
1673904900000|2023-01-16 21:35:00|11490.6|11476.6|11492.5|11478.5|11492.5|11478.5|11490.6|11476.6|0
1673905200000|2023-01-16 21:40:00|11493.1|11479.1|11508.3|11494.3|11508.9|11494.9|11493.1|11479.1|0
1673905500000|2023-01-16 21:45:00|11508.2|11494.2|11508.8|11494.8|11508.8|11494.8|11508.2|11494.2|0
1673905800000|2023-01-16 21:50:00|11508.9|11494.9|11509.6|11495.6|11509.6|11495.6|11508.9|11494.9|0
1673906100000|2023-01-16 21:55:00|11509.5|11495.5|11507.5|11493.5|11509.5|11495.5|11506.1|11492.1|0
1673906400000|2023-01-16 22:00:00|11507.4|11493.4|11507.5|11493.5|11507.5|11493.5|11507.4|11493.4|0
1673907300000|2023-01-16 22:15:00|11506.7|11492.7|11505.4|11491.4|11506.7|11492.7|11505.4|11491.4|0
1673907600000|2023-01-16 22:20:00|11504.8|11490.8|11504.9|11490.9|11504.9|11490.9|11504.8|11490.8|0
1673907900000|2023-01-16 22:25:00|11504.3|11490.3|11504.3|11490.3|11504.3|11490.3|11504.3|11490.3|0
1673908500000|2023-01-16 22:35:00|11504.4|11490.4|11504.4|11490.4|11504.4|11490.4|11504.4|11490.4|0
1673908800000|2023-01-16 22:40:00|11504.3|11490.3|11504.3|11490.3|11504.3|11490.3|11504.3|11490.3|0
1673909100000|2023-01-16 22:45:00|11504.4|11490.4|11504.6|11490.6|11504.6|11490.6|11504.4|11490.4|0
1673909400000|2023-01-16 22:50:00|11504.7|11490.7|11504.8|11490.8|11504.8|11490.8|11504.7|11490.7|0
1673910000000|2023-01-16 23:00:00|11516.5|11502.5|11532.6|11518.6|11533.8|11519.8|11515|11501|0
1673910300000|2023-01-16 23:05:00|11532.5|11518.5|11532.5|11518.5|11541.1|11527.1|11531.6|11517.6|0
1673910600000|2023-01-16 23:10:00|11532.9|11518.9|11535.1|11521.1|11537.6|11523.6|11530.6|11516.6|0
1673910900000|2023-01-16 23:15:00|11535.3|11521.3|11538.1|11524.1|11542|11528|11535.3|11521.3|0
1673911200000|2023-01-16 23:20:00|11538|11524|11534.6|11520.6|11538|11524|11532.6|11518.6|0
1673911500000|2023-01-16 23:25:00|11534.8|11520.8|11537.6|11523.6|11537.8|11523.8|11533.9|11519.9|0
1673911800000|2023-01-16 23:30:00|11537.9|11523.9|11539.1|11525.1|11543.1|11529.1|11537.3|11523.3|0
1673912100000|2023-01-16 23:35:00|11538.9|11524.9|11537.9|11523.9|11539.6|11525.6|11536|11522|0
1673912400000|2023-01-16 23:40:00|11537.8|11523.8|11536.3|11522.3|11538.4|11524.4|11534.4|11520.4|0
1673912700000|2023-01-16 23:45:00|11536.4|11522.4|11529.5|11515.5|11537.1|11523.1|11529.1|11515.1|0
1673913000000|2023-01-16 23:50:00|11529.8|11515.8|11529.6|11515.6|11530.9|11516.9|11528|11514|0
1673913300000|2023-01-16 23:55:00|11529.5|11515.5|11530.4|11516.4|11532.1|11518.1|11529.5|11515.5|0
1673913600000|2023-01-17 00:00:00|11530.8|11516.8|11517.1|11503.1|11531.8|11517.8|11514.9|11500.9|0
1673913900000|2023-01-17 00:05:00|11517.6|11503.6|11528|11514|11528.4|11514.4|11515.5|11501.5|0
1673914200000|2023-01-17 00:10:00|11527.9|11513.9|11537.1|11523.1|11546.3|11532.3|11527.4|11513.4|0
1673914500000|2023-01-17 00:15:00|11537.3|11523.3|11538.3|11524.3|11541.3|11527.3|11536.8|11522.8|0
1673914800000|2023-01-17 00:20:00|11538.4|11524.4|11533.6|11519.6|11540.1|11526.1|11531|11517|0
1673915100000|2023-01-17 00:25:00|11533.5|11519.5|11528.9|11514.9|11536.9|11522.9|11528.6|11514.6|0
1673915400000|2023-01-17 00:30:00|11529.5|11515.5|11525.3|11511.3|11530.9|11516.9|11523.8|11509.8|0
1673915700000|2023-01-17 00:35:00|11525.6|11511.6|11536.1|11522.1|11538.1|11524.1|11525.6|11511.6|0
1673916000000|2023-01-17 00:40:00|11535.9|11521.9|11535.6|11521.6|11537.1|11523.1|11532|11518|0
1673916300000|2023-01-17 00:45:00|11536.3|11522.3|11531.5|11517.5|11536.3|11522.3|11529.3|11515.3|0
1673916600000|2023-01-17 00:50:00|11531.4|11517.4|11533.9|11519.9|11534.3|11520.3|11529|11515|0
1673916900000|2023-01-17 00:55:00|11533.6|11519.6|11532.6|11518.6|11536.4|11522.4|11531.9|11517.9|0
1673917200000|2023-01-17 01:00:00|11532.5|11518.5|11535.3|11521.3|11535.6|11521.6|11529.3|11515.3|0
1673917500000|2023-01-17 01:05:00|11536.1|11522.1|11531.9|11517.9|11536.3|11522.3|11531.6|11517.6|0
1673917800000|2023-01-17 01:10:00|11532|11518|11517.1|11503.1|11533.4|11519.4|11516.6|11502.6|0
1673918100000|2023-01-17 01:15:00|11516.4|11502.4|11519.4|11505.4|11522.9|11508.9|11512.6|11498.6|0
1673918400000|2023-01-17 01:20:00|11519.6|11505.6|11521.4|11507.4|11522.6|11508.6|11517.4|11503.4|0
1673918700000|2023-01-17 01:25:00|11521.5|11507.5|11519|11505|11523.4|11509.4|11519|11505|0
1673919000000|2023-01-17 01:30:00|11519.4|11505.4|11513.8|11499.8|11520.3|11506.3|11511.1|11497.1|0
1673919300000|2023-01-17 01:35:00|11514.1|11500.1|11517.4|11503.4|11517.4|11503.4|11508.1|11494.1|0
1673919600000|2023-01-17 01:40:00|11517.3|11503.3|11515.9|11501.9|11521.8|11507.8|11511.1|11497.1|0
1673919900000|2023-01-17 01:45:00|11515.8|11501.8|11511.4|11497.4|11516.4|11502.4|11509|11495|0
1673920200000|2023-01-17 01:50:00|11510.9|11496.9|11502.6|11488.6|11511.6|11497.6|11498.9|11484.9|0
1673920500000|2023-01-17 01:55:00|11502|11488|11502.9|11488.9|11506.3|11492.3|11499.1|11485.1|0
1673920800000|2023-01-17 02:00:00|11502.4|11488.4|11512.4|11498.4|11512.5|11498.5|11502.4|11488.4|0
1673921100000|2023-01-17 02:05:00|11512.3|11498.3|11513|11499|11514.8|11500.8|11508.6|11494.6|0
1673921400000|2023-01-17 02:10:00|11513.4|11499.4|11511.6|11497.6|11515.6|11501.6|11510.6|11496.6|0
1673921700000|2023-01-17 02:15:00|11511.4|11497.4|11504.6|11490.6|11512.3|11498.3|11504|11490|0
1673922000000|2023-01-17 02:20:00|11504.8|11490.8|11501.4|11487.4|11506.1|11492.1|11500.1|11486.1|0
1673922300000|2023-01-17 02:25:00|11501.6|11487.6|11492.6|11478.6|11504.4|11490.4|11492.3|11478.3|0
1673922600000|2023-01-17 02:30:00|11492.4|11478.4|11495.8|11481.8|11496.1|11482.1|11491.6|11477.6|0
1673922900000|2023-01-17 02:35:00|11495.9|11481.9|11494.6|11480.6|11495.9|11481.9|11490.5|11476.5|0
1673923200000|2023-01-17 02:40:00|11495|11481|11487.9|11473.9|11495.9|11481.9|11487.5|11473.5|0
1673923500000|2023-01-17 02:45:00|11487.5|11473.5|11495.5|11481.5|11496.3|11482.3|11487.5|11473.5|0
1673923800000|2023-01-17 02:50:00|11495.4|11481.4|11492.9|11478.9|11496.6|11482.6|11492.9|11478.9|0
1673924100000|2023-01-17 02:55:00|11493.1|11479.1|11497.1|11483.1|11497.6|11483.6|11491|11477|0
1673924400000|2023-01-17 03:00:00|11497|11483|11499|11485|11502.1|11488.1|11497|11483|0
1673924700000|2023-01-17 03:05:00|11498.8|11484.8|11499.6|11485.6|11500.1|11486.1|11498.4|11484.4|0
1673925000000|2023-01-17 03:10:00|11499.5|11485.5|11491.5|11477.5|11499.5|11485.5|11488.3|11474.3|0
1673925300000|2023-01-17 03:15:00|11491.8|11477.8|11494|11480|11494.3|11480.3|11488.3|11474.3|0
1673925600000|2023-01-17 03:20:00|11494.3|11480.3|11495|11481|11499|11485|11494.3|11480.3|0
1673925900000|2023-01-17 03:25:00|11495.1|11481.1|11497.4|11483.4|11499.1|11485.1|11495.1|11481.1|0
1673926200000|2023-01-17 03:30:00|11497|11483|11495.1|11481.1|11499.6|11485.6|11495.1|11481.1|0
1673926500000|2023-01-17 03:35:00|11495.3|11481.3|11495.4|11481.4|11495.9|11481.9|11492.1|11478.1|0
1673926800000|2023-01-17 03:40:00|11495.3|11481.3|11498.8|11484.8|11498.8|11484.8|11493.6|11479.6|0
1673927100000|2023-01-17 03:45:00|11498.9|11484.9|11500.8|11486.8|11502.3|11488.3|11498.3|11484.3|0
1673927400000|2023-01-17 03:50:00|11501|11487|11496.6|11482.6|11501|11487|11493.8|11479.8|0
1673927700000|2023-01-17 03:55:00|11496.8|11482.8|11497.5|11483.5|11499.3|11485.3|11496|11482|0
1673928000000|2023-01-17 04:00:00|11496.6|11482.6|11497.5|11483.5|11498.8|11484.8|11495.4|11481.4|0
1673928300000|2023-01-17 04:05:00|11497.6|11483.6|11492.3|11478.3|11499.9|11485.9|11490.5|11476.5|0
1673928600000|2023-01-17 04:10:00|11492.4|11478.4|11492.4|11478.4|11495.5|11481.5|11491.9|11477.9|0
1673928900000|2023-01-17 04:15:00|11492.3|11478.3|11499|11485|11499.8|11485.8|11490.1|11476.1|0
1673929200000|2023-01-17 04:20:00|11499.1|11485.1|11500.4|11486.4|11500.8|11486.8|11497.9|11483.9|0
1673929500000|2023-01-17 04:25:00|11500.3|11486.3|11498.4|11484.4|11500.9|11486.9|11498|11484|0
1673929800000|2023-01-17 04:30:00|11498.3|11484.3|11494.8|11480.8|11499.3|11485.3|11494.4|11480.4|0
1673930100000|2023-01-17 04:35:00|11495.3|11481.3|11495.4|11481.4|11498|11484|11494|11480|0
1673930400000|2023-01-17 04:40:00|11495.9|11481.9|11496.9|11482.9|11498.3|11484.3|11495.1|11481.1|0
1673930700000|2023-01-17 04:45:00|11497.1|11483.1|11493|11479|11497.1|11483.1|11492.3|11478.3|0
1673931000000|2023-01-17 04:50:00|11493.1|11479.1|11495.1|11481.1|11495.3|11481.3|11492|11478|0
1673931300000|2023-01-17 04:55:00|11495|11481|11490.6|11476.6|11496.8|11482.8|11490.1|11476.1|0
1673931600000|2023-01-17 05:00:00|11490.4|11476.4|11492.3|11478.3|11493.3|11479.3|11490.1|11476.1|0
1673931900000|2023-01-17 05:05:00|11492.4|11478.4|11491|11477|11493.4|11479.4|11490.3|11476.3|0
1673932200000|2023-01-17 05:10:00|11491.4|11477.4|11491|11477|11493.3|11479.3|11490.1|11476.1|0
1673932500000|2023-01-17 05:15:00|11490.9|11476.9|11487.5|11473.5|11490.9|11476.9|11483.8|11469.8|0
1673932800000|2023-01-17 05:20:00|11487.3|11473.3|11486.6|11472.6|11489|11475|11485.4|11471.4|0
1673933100000|2023-01-17 05:25:00|11486.5|11472.5|11482.8|11468.8|11487.9|11473.9|11479.9|11465.9|0
1673933400000|2023-01-17 05:30:00|11482.4|11468.4|11485.3|11471.3|11487.5|11473.5|11482.3|11468.3|0
1673933700000|2023-01-17 05:35:00|11485.4|11471.4|11484.9|11470.9|11485.8|11471.8|11482.8|11468.8|0
1673934000000|2023-01-17 05:40:00|11484.6|11470.6|11486.8|11472.8|11488.9|11474.9|11484.6|11470.6|0
1673934300000|2023-01-17 05:45:00|11486.4|11472.4|11485.8|11471.8|11488.8|11474.8|11484.9|11470.9|0
1673934600000|2023-01-17 05:50:00|11485.9|11471.9|11488.3|11474.3|11488.6|11474.6|11485.9|11471.9|0
1673934900000|2023-01-17 05:55:00|11488.5|11474.5|11488.8|11474.8|11489.1|11475.1|11486.5|11472.5|0
1673935200000|2023-01-17 06:00:00|11488.4|11474.4|11492.6|11478.6|11495.5|11481.5|11487.3|11473.3|0
1673935500000|2023-01-17 06:05:00|11492.5|11478.5|11492.4|11478.4|11494.6|11480.6|11491.6|11477.6|0
1673935800000|2023-01-17 06:10:00|11492.5|11478.5|11491.6|11477.6|11493.8|11479.8|11491.1|11477.1|0
1673936100000|2023-01-17 06:15:00|11491.4|11477.4|11493.1|11479.1|11493.9|11479.9|11490.9|11476.9|0
1673936400000|2023-01-17 06:20:00|11493|11479|11493.6|11479.6|11493.8|11479.8|11490.5|11476.5|0
1673936700000|2023-01-17 06:25:00|11493.8|11479.8|11496|11482|11496.6|11482.6|11492.4|11478.4|0
1673937000000|2023-01-17 06:30:00|11495.5|11481.5|11493.1|11479.1|11495.6|11481.6|11493.1|11479.1|0
1673937300000|2023-01-17 06:35:00|11493.4|11479.4|11491.6|11477.6|11493.6|11479.6|11491.5|11477.5|0
1673937600000|2023-01-17 06:40:00|11491.5|11477.5|11491.6|11477.6|11493|11479|11490.1|11476.1|0
1673937900000|2023-01-17 06:45:00|11491.4|11477.4|11483.6|11469.6|11491.4|11477.4|11483|11469|0
1673938200000|2023-01-17 06:50:00|11483.8|11469.8|11485.6|11471.6|11485.6|11471.6|11481.5|11467.5|0
1673938500000|2023-01-17 06:55:00|11486.1|11472.1|11483|11469|11486.6|11472.6|11482.4|11468.4|0
1673938800000|2023-01-17 07:00:00|11482.5|11468.5|11485.1|11471.1|11485.4|11471.4|11475.6|11461.6|0
1673939100000|2023-01-17 07:05:00|11484.4|11470.4|11491.1|11477.1|11491.5|11477.5|11483.3|11469.3|0
1673939400000|2023-01-17 07:10:00|11490.6|11476.6|11491.9|11477.9|11493.4|11479.4|11485.8|11471.8|0
1673939700000|2023-01-17 07:15:00|11492.9|11478.9|11497.4|11483.4|11501.8|11487.8|11490.8|11476.8|0
1673940000000|2023-01-17 07:20:00|11497.3|11483.3|11492.3|11478.3|11500.5|11486.5|11491.9|11477.9|0
1673940300000|2023-01-17 07:25:00|11492|11478|11492.4|11478.4|11495.6|11481.6|11489.5|11475.5|0
1673940600000|2023-01-17 07:30:00|11492.8|11478.8|11483.4|11469.4|11496.9|11482.9|11481.3|11467.3|0
1673940900000|2023-01-17 07:35:00|11484.4|11470.4|11483.8|11469.8|11489.3|11475.3|11482.4|11468.4|0
1673941200000|2023-01-17 07:40:00|11483.6|11469.6|11486.6|11472.6|11488.8|11474.8|11483.3|11469.3|0
1673941500000|2023-01-17 07:45:00|11486.9|11472.9|11486.9|11472.9|11488.8|11474.8|11484.3|11470.3|0
1673941800000|2023-01-17 07:50:00|11486.6|11472.6|11491|11477|11493.4|11479.4|11486.6|11472.6|0
1673942100000|2023-01-17 07:55:00|11490.6|11476.6|11494.6|11480.6|11496.1|11482.1|11490.6|11476.6|0
1673942400000|2023-01-17 08:00:00|11495.8|11481.8|11497.5|11483.5|11501.3|11487.3|11493|11479|0
1673942700000|2023-01-17 08:05:00|11498.6|11484.6|11509.9|11495.9|11512.8|11498.8|11498.6|11484.6|0
1673943000000|2023-01-17 08:10:00|11508.6|11494.6|11509.6|11495.6|11513.9|11499.9|11506.9|11492.9|0
1673943300000|2023-01-17 08:15:00|11511.1|11497.1|11505.4|11491.4|11511.9|11497.9|11503.5|11489.5|0
1673943600000|2023-01-17 08:20:00|11504.4|11490.4|11504.4|11490.4|11511.4|11497.4|11503.5|11489.5|0
1673943900000|2023-01-17 08:25:00|11504.3|11490.3|11502.4|11488.4|11508|11494|11502.3|11488.3|0
1673944200000|2023-01-17 08:30:00|11503.6|11489.6|11495.8|11481.8|11506.5|11492.5|11491.4|11477.4|0
1673944500000|2023-01-17 08:35:00|11497.1|11483.1|11500.1|11486.1|11504.5|11490.5|11495.9|11481.9|0
1673944800000|2023-01-17 08:40:00|11500.4|11486.4|11497.4|11483.4|11505.5|11491.5|11496.4|11482.4|0
1673945100000|2023-01-17 08:45:00|11497.5|11483.5|11503.9|11489.9|11504.9|11490.9|11497.5|11483.5|0
1673945400000|2023-01-17 08:50:00|11503.6|11489.6|11506.3|11492.3|11512.3|11498.3|11501.4|11487.4|0
1673945700000|2023-01-17 08:55:00|11506.1|11492.1|11505.9|11491.9|11512.5|11498.5|11505.3|11491.3|0
1673946000000|2023-01-17 09:00:00|11506.3|11492.3|11512.6|11498.6|11512.6|11498.6|11503.5|11489.5|0
1673946300000|2023-01-17 09:05:00|11511|11497|11517.4|11503.4|11521.9|11507.9|11511|11497|0
1673946600000|2023-01-17 09:10:00|11517.6|11503.6|11508.1|11494.1|11519.4|11505.4|11506.4|11492.4|0
1673946900000|2023-01-17 09:15:00|11508.4|11494.4|11506.3|11492.3|11510.4|11496.4|11503.3|11489.3|0
1673947200000|2023-01-17 09:20:00|11505.9|11491.9|11486.3|11472.3|11505.9|11491.9|11484.4|11470.4|0
1673947500000|2023-01-17 09:25:00|11485.5|11471.5|11493.3|11479.3|11495.4|11481.4|11484.9|11470.9|0
1673947800000|2023-01-17 09:30:00|11493.1|11479.1|11504.5|11490.5|11504.9|11490.9|11491.8|11477.8|0
1673948100000|2023-01-17 09:35:00|11504.4|11490.4|11506.1|11492.1|11508.3|11494.3|11502.9|11488.9|0
1673948400000|2023-01-17 09:40:00|11506.4|11492.4|11510.4|11496.4|11512.9|11498.9|11503|11489|0
1673948700000|2023-01-17 09:45:00|11510.3|11496.3|11506.6|11492.6|11512.9|11498.9|11501.9|11487.9|0
1673949000000|2023-01-17 09:50:00|11506.4|11492.4|11504.9|11490.9|11509.9|11495.9|11504.4|11490.4|0
1673949300000|2023-01-17 09:55:00|11504.1|11490.1|11500.8|11486.8|11504.4|11490.4|11497.6|11483.6|0
1673949600000|2023-01-17 10:00:00|11500.6|11486.6|11494.1|11480.1|11502.6|11488.6|11493.5|11479.5|0
1673949900000|2023-01-17 10:05:00|11494.4|11480.4|11493.1|11479.1|11499.1|11485.1|11492|11478|0
1673950200000|2023-01-17 10:10:00|11493.3|11479.3|11495.9|11481.9|11499.9|11485.9|11492.4|11478.4|0
1673950500000|2023-01-17 10:15:00|11495|11481|11510.5|11496.5|11511.3|11497.3|11492.6|11478.6|0
1673950800000|2023-01-17 10:20:00|11509.9|11495.9|11506.5|11492.5|11509.9|11495.9|11505.6|11491.6|0
1673951100000|2023-01-17 10:25:00|11505.6|11491.6|11507.9|11493.9|11508.9|11494.9|11501.4|11487.4|0
1673951400000|2023-01-17 10:30:00|11506.9|11492.9|11515.9|11501.9|11519.3|11505.3|11506.9|11492.9|0
1673951700000|2023-01-17 10:35:00|11516.5|11502.5|11510|11496|11516.8|11502.8|11509.8|11495.8|0
1673952000000|2023-01-17 10:40:00|11509.8|11495.8|11507|11493|11514.4|11500.4|11506|11492|0
1673952300000|2023-01-17 10:45:00|11507.1|11493.1|11512.6|11498.6|11513.6|11499.6|11506|11492|0
1673952600000|2023-01-17 10:50:00|11512.5|11498.5|11516.9|11502.9|11517.5|11503.5|11510.6|11496.6|0
1673952900000|2023-01-17 10:55:00|11516.8|11502.8|11515.4|11501.4|11523.8|11509.8|11515.3|11501.3|0
1673953200000|2023-01-17 11:00:00|11515.8|11501.8|11513.9|11499.9|11516.6|11502.6|11513.4|11499.4|0
1673953500000|2023-01-17 11:05:00|11514.1|11500.1|11513.1|11499.1|11517.4|11503.4|11510.8|11496.8|0
1673953800000|2023-01-17 11:10:00|11512.9|11498.9|11508.6|11494.6|11513.8|11499.8|11504.8|11490.8|0
1673954100000|2023-01-17 11:15:00|11508.8|11494.8|11509.1|11495.1|11513.6|11499.6|11506.5|11492.5|0
1673954400000|2023-01-17 11:20:00|11509|11495|11509|11495|11513.5|11499.5|11505.1|11491.1|0
1673954700000|2023-01-17 11:25:00|11508.9|11494.9|11506.3|11492.3|11510.6|11496.6|11506|11492|0
1673955000000|2023-01-17 11:30:00|11506|11492|11511.9|11497.9|11514.8|11500.8|11506|11492|0
1673955300000|2023-01-17 11:35:00|11512|11498|11509.9|11495.9|11515.9|11501.9|11508.1|11494.1|0
1673955600000|2023-01-17 11:40:00|11509.8|11495.8|11511.3|11497.3|11513.6|11499.6|11503.4|11489.4|0
1673955900000|2023-01-17 11:45:00|11511.9|11497.9|11502.6|11488.6|11511.9|11497.9|11502|11488|0
1673956200000|2023-01-17 11:50:00|11502.9|11488.9|11511.8|11497.8|11511.8|11497.8|11501.9|11487.9|0
1673956500000|2023-01-17 11:55:00|11512.1|11498.1|11514.6|11500.6|11516.1|11502.1|11509.6|11495.6|0
1673956800000|2023-01-17 12:00:00|11515.6|11501.6|11507|11493|11519.9|11505.9|11506.6|11492.6|0
1673957100000|2023-01-17 12:05:00|11506.9|11492.9|11516.1|11502.1|11519.9|11505.9|11506.8|11492.8|0
1673957400000|2023-01-17 12:10:00|11516.3|11502.3|11517.5|11503.5|11521|11507|11515.3|11501.3|0
1673957700000|2023-01-17 12:15:00|11517.6|11503.6|11525.5|11511.5|11527.4|11513.4|11517|11503|0
1673958000000|2023-01-17 12:20:00|11525.1|11511.1|11525.4|11511.4|11528.4|11514.4|11515.3|11501.3|0
1673958300000|2023-01-17 12:25:00|11525.5|11511.5|11532.9|11518.9|11533.5|11519.5|11525.3|11511.3|0
1673958600000|2023-01-17 12:30:00|11533.3|11519.3|11531.6|11517.6|11533.3|11519.3|11525.9|11511.9|0
1673958900000|2023-01-17 12:35:00|11532|11518|11520.1|11506.1|11533.1|11519.1|11520.1|11506.1|0
1673959200000|2023-01-17 12:40:00|11520.6|11506.6|11514|11500|11520.6|11506.6|11513.3|11499.3|0
1673959500000|2023-01-17 12:45:00|11513|11499|11504.9|11490.9|11513.5|11499.5|11499.4|11485.4|0
1673959800000|2023-01-17 12:50:00|11504.5|11490.5|11501.4|11487.4|11507.3|11493.3|11497.4|11483.4|0
1673960100000|2023-01-17 12:55:00|11501.3|11487.3|11505.8|11491.8|11505.9|11491.9|11500.1|11486.1|0
1673960400000|2023-01-17 13:00:00|11505.9|11491.9|11492|11478|11507.8|11493.8|11487.9|11473.9|0
1673960700000|2023-01-17 13:05:00|11491.9|11477.9|11494.9|11480.9|11499.1|11485.1|11490.9|11476.9|0
1673961000000|2023-01-17 13:10:00|11495.1|11481.1|11497.9|11483.9|11499.9|11485.9|11487.9|11473.9|0
1673961300000|2023-01-17 13:15:00|11497.5|11483.5|11504|11490|11504.1|11490.1|11493.8|11479.8|0
1673961600000|2023-01-17 13:20:00|11503.5|11489.5|11507.1|11493.1|11514.6|11500.6|11502.9|11488.9|0
1673961900000|2023-01-17 13:25:00|11506.9|11492.9|11508.3|11494.3|11514.3|11500.3|11503.1|11489.1|0
1673962200000|2023-01-17 13:30:00|11513.4|11499.4|11525.8|11511.8|11527.8|11513.8|11512.6|11498.6|0
1673962500000|2023-01-17 13:35:00|11525.5|11511.5|11521.1|11507.1|11530.6|11516.6|11515.8|11501.8|0
1673962800000|2023-01-17 13:40:00|11520.8|11506.8|11518.3|11504.3|11525.5|11511.5|11514.8|11500.8|0
1673963100000|2023-01-17 13:45:00|11517.9|11503.9|11522.3|11508.3|11530|11516|11516.4|11502.4|0
1673963400000|2023-01-17 13:50:00|11522.5|11508.5|11510.8|11496.8|11523.5|11509.5|11507|11493|0
1673963700000|2023-01-17 13:55:00|11511|11497|11509.5|11495.5|11512.3|11498.3|11501.8|11487.8|0
1673964000000|2023-01-17 14:00:00|11510.8|11496.8|11516.8|11502.8|11519.4|11505.4|11509.6|11495.6|0
1673964300000|2023-01-17 14:05:00|11516.6|11502.6|11522.3|11508.3|11524|11510|11509.8|11495.8|0
1673964600000|2023-01-17 14:10:00|11522.5|11508.5|11527.1|11513.1|11528.1|11514.1|11520.1|11506.1|0
1673964900000|2023-01-17 14:15:00|11527.5|11513.5|11521.8|11507.8|11529|11515|11515.5|11501.5|0
1673965200000|2023-01-17 14:20:00|11522|11508|11531.1|11517.1|11531.5|11517.5|11520.4|11506.4|0
1673965500000|2023-01-17 14:25:00|11531.3|11517.3|11543.1|11529.1|11549|11535|11531.3|11517.3|0
1673965800000|2023-01-17 14:30:00|11543.8|11529.8|11535.5|11521.5|11565.3|11551.3|11525.5|11511.5|0
1673966100000|2023-01-17 14:35:00|11536|11522|11517.8|11503.8|11554.8|11540.8|11508.1|11494.1|0
1673966400000|2023-01-17 14:40:00|11518.8|11504.8|11524.8|11510.8|11536.8|11522.8|11496|11482|0
1673966700000|2023-01-17 14:45:00|11528.5|11514.5|11541.5|11527.5|11553.5|11539.5|11528.5|11514.5|0
1673967000000|2023-01-17 14:50:00|11542.8|11528.8|11563.5|11549.5|11568.1|11554.1|11526.8|11512.8|0
1673967300000|2023-01-17 14:55:00|11565.5|11551.5|11559.3|11545.3|11571|11557|11546.3|11532.3|0
1673967600000|2023-01-17 15:00:00|11561.1|11547.1|11609.5|11595.5|11622|11608|11561.1|11547.1|0
1673967900000|2023-01-17 15:05:00|11608.5|11594.5|11615|11601|11618|11604|11601.4|11587.4|0
1673968200000|2023-01-17 15:10:00|11615.5|11601.5|11609.3|11595.3|11629.9|11615.9|11607.3|11593.3|0
1673968500000|2023-01-17 15:15:00|11610.4|11596.4|11613.8|11599.8|11620.3|11606.3|11602.6|11588.6|0
1673968800000|2023-01-17 15:20:00|11613.3|11599.3|11622|11608|11629.3|11615.3|11613.3|11599.3|0
1673969100000|2023-01-17 15:25:00|11621.8|11607.8|11601.9|11587.9|11626.4|11612.4|11598.8|11584.8|0
1673969400000|2023-01-17 15:30:00|11603.9|11589.9|11586.3|11572.3|11608.3|11594.3|11578.5|11564.5|0
1673969700000|2023-01-17 15:35:00|11586.5|11572.5|11576|11562|11588.1|11574.1|11574.3|11560.3|0
1673970000000|2023-01-17 15:40:00|11577|11563|11549.8|11535.8|11581.8|11567.8|11531.5|11517.5|0
1673970300000|2023-01-17 15:45:00|11548.8|11534.8|11560.1|11546.1|11565.8|11551.8|11541.3|11527.3|0
1673970600000|2023-01-17 15:50:00|11559.5|11545.5|11555.9|11541.9|11564|11550|11543.5|11529.5|0
1673970900000|2023-01-17 15:55:00|11557|11543|11556.3|11542.3|11562.3|11548.3|11546.3|11532.3|0
1673971200000|2023-01-17 16:00:00|11555.3|11541.3|11551.6|11537.6|11563.3|11549.3|11540.5|11526.5|0
1673971500000|2023-01-17 16:05:00|11550.5|11536.5|11529|11515|11551|11537|11517.8|11503.8|0
1673971800000|2023-01-17 16:10:00|11529.8|11515.8|11510|11496|11529.8|11515.8|11501.8|11487.8|0
1673972100000|2023-01-17 16:15:00|11509.5|11495.5|11517.1|11503.1|11519|11505|11505.8|11491.8|0
1673972400000|2023-01-17 16:20:00|11516.8|11502.8|11506|11492|11524|11510|11504.8|11490.8|0
1673972700000|2023-01-17 16:25:00|11505.8|11491.8|11523.4|11509.4|11528.4|11514.4|11504.1|11490.1|0
1673973000000|2023-01-17 16:30:00|11521.9|11507.9|11540.5|11526.5|11546.4|11532.4|11521.4|11507.4|0
1673973300000|2023-01-17 16:35:00|11540.4|11526.4|11551.9|11537.9|11554.7|11540.7|11536.7|11522.7|0
1673973600000|2023-01-17 16:40:00|11552.9|11538.9|11551.9|11537.9|11560.4|11546.4|11549.5|11535.5|0
1673973900000|2023-01-17 16:45:00|11552|11538|11557.7|11543.7|11563|11549|11551.7|11537.7|0
1673974200000|2023-01-17 16:50:00|11557.2|11543.2|11553.4|11539.4|11563.2|11549.2|11550.3|11536.3|0
1673974500000|2023-01-17 16:55:00|11554.7|11540.7|11558.5|11544.5|11567.7|11553.7|11547.2|11533.2|0
1673974800000|2023-01-17 17:00:00|11559.5|11545.5|11568|11554|11568|11554|11555.9|11541.9|0
1673975100000|2023-01-17 17:05:00|11567.5|11553.5|11546.9|11532.9|11572|11558|11546.4|11532.4|0
1673975400000|2023-01-17 17:10:00|11546.4|11532.4|11544.2|11530.2|11551.9|11537.9|11541.5|11527.5|0
1673975700000|2023-01-17 17:15:00|11543.9|11529.9|11542.4|11528.4|11549.3|11535.3|11537.9|11523.9|0
1673976000000|2023-01-17 17:20:00|11542.3|11528.3|11539|11525|11548.2|11534.2|11532.7|11518.7|0
1673976300000|2023-01-17 17:25:00|11540.2|11526.2|11537.2|11523.2|11543.3|11529.3|11529.7|11515.7|0
1673976600000|2023-01-17 17:30:00|11537.7|11523.7|11550.3|11536.3|11552.2|11538.2|11534|11520|0
1673976900000|2023-01-17 17:35:00|11550.5|11536.5|11557.7|11543.7|11561.9|11547.9|11549.5|11535.5|0
1673977200000|2023-01-17 17:40:00|11556|11542|11553|11539|11559|11545|11552|11538|0
1673977500000|2023-01-17 17:45:00|11552.8|11538.8|11555.3|11541.3|11558.9|11544.9|11547.6|11533.6|0
1673977800000|2023-01-17 17:50:00|11554.3|11540.3|11570|11556|11573.9|11559.9|11552.1|11538.1|0
1673978100000|2023-01-17 17:55:00|11570.8|11556.8|11565.9|11551.9|11572|11558|11562.5|11548.5|0
1673978400000|2023-01-17 18:00:00|11566|11552|11573|11559|11573.8|11559.8|11564|11550|0
1673978700000|2023-01-17 18:05:00|11573.5|11559.5|11570.6|11556.6|11577.3|11563.3|11569.4|11555.4|0
1673979000000|2023-01-17 18:10:00|11570|11556|11563.8|11549.8|11571.9|11557.9|11558.3|11544.3|0
1673979300000|2023-01-17 18:15:00|11563.3|11549.3|11574.8|11560.8|11578.4|11564.4|11562.5|11548.5|0
1673979600000|2023-01-17 18:20:00|11575|11561|11562|11548|11575.1|11561.1|11562|11548|0
1673979900000|2023-01-17 18:25:00|11562.3|11548.3|11566.6|11552.6|11569.1|11555.1|11561.4|11547.4|0
1673980200000|2023-01-17 18:30:00|11567|11553|11570.5|11556.5|11574.1|11560.1|11560.8|11546.8|0
1673980500000|2023-01-17 18:35:00|11570|11556|11586.8|11572.8|11587.6|11573.6|11568.1|11554.1|0
1673980800000|2023-01-17 18:40:00|11586.3|11572.3|11585.1|11571.1|11588.5|11574.5|11581.1|11567.1|0
1673981100000|2023-01-17 18:45:00|11586.3|11572.3|11585|11571|11587.8|11573.8|11574.5|11560.5|0
1673981400000|2023-01-17 18:50:00|11585.3|11571.3|11582.3|11568.3|11587.6|11573.6|11581.1|11567.1|0
1673981700000|2023-01-17 18:55:00|11581|11567|11584.5|11570.5|11585.8|11571.8|11578|11564|0
1673982000000|2023-01-17 19:00:00|11585|11571|11587.4|11573.4|11587.9|11573.9|11578.3|11564.3|0
1673982300000|2023-01-17 19:05:00|11587.3|11573.3|11583.5|11569.5|11589.5|11575.5|11581.8|11567.8|0
1673982600000|2023-01-17 19:10:00|11582.9|11568.9|11567.1|11553.1|11585.8|11571.8|11556.5|11542.5|0
1673982900000|2023-01-17 19:15:00|11565.5|11551.5|11559.5|11545.5|11567|11553|11544.8|11530.8|0
1673983200000|2023-01-17 19:20:00|11559.8|11545.8|11559.3|11545.3|11561.5|11547.5|11548.5|11534.5|0
1673983500000|2023-01-17 19:25:00|11559.5|11545.5|11561.3|11547.3|11566.9|11552.9|11558.1|11544.1|0
1673983800000|2023-01-17 19:30:00|11561.6|11547.6|11574.6|11560.6|11576.9|11562.9|11561.6|11547.6|0
1673984100000|2023-01-17 19:35:00|11574.8|11560.8|11582.8|11568.8|11585.8|11571.8|11574.8|11560.8|0
1673984400000|2023-01-17 19:40:00|11583.1|11569.1|11586|11572|11588|11574|11578.6|11564.6|0
1673984700000|2023-01-17 19:45:00|11585.9|11571.9|11580.5|11566.5|11586.5|11572.5|11576.1|11562.1|0
1673985000000|2023-01-17 19:50:00|11580.6|11566.6|11576.4|11562.4|11582.5|11568.5|11571|11557|0
1673985300000|2023-01-17 19:55:00|11576.5|11562.5|11566.6|11552.6|11576.6|11562.6|11560.9|11546.9|0
1673985600000|2023-01-17 20:00:00|11566.3|11552.3|11580.4|11566.4|11583.3|11569.3|11565.3|11551.3|0
1673985900000|2023-01-17 20:05:00|11579.9|11565.9|11576.5|11562.5|11581.1|11567.1|11575.8|11561.8|0
1673986200000|2023-01-17 20:10:00|11576.6|11562.6|11566.8|11552.8|11578.6|11564.6|11561.8|11547.8|0
1673986500000|2023-01-17 20:15:00|11567|11553|11570.6|11556.6|11575.5|11561.5|11560.8|11546.8|0
1673986800000|2023-01-17 20:20:00|11570.5|11556.5|11569.8|11555.8|11572.7|11558.7|11559.8|11545.8|0
1673987100000|2023-01-17 20:25:00|11570.6|11556.6|11568.1|11554.1|11575.8|11561.8|11565.6|11551.6|0
1673987400000|2023-01-17 20:30:00|11566.6|11552.6|11571.1|11557.1|11573.2|11559.2|11563.8|11549.8|0
1673987700000|2023-01-17 20:35:00|11570.3|11556.3|11571.6|11557.6|11575.2|11561.2|11567.3|11553.3|0
1673988000000|2023-01-17 20:40:00|11571.8|11557.8|11564.2|11550.2|11576.2|11562.2|11561.7|11547.7|0
1673988300000|2023-01-17 20:45:00|11561.1|11547.1|11555|11541|11562.3|11548.3|11547.7|11533.7|0
1673988600000|2023-01-17 20:50:00|11552.3|11538.3|11551.3|11537.3|11555.5|11541.5|11543|11529|0
1673988900000|2023-01-17 20:55:00|11557.6|11543.6|11565.1|11551.1|11567.3|11553.3|11557.3|11543.3|0
1673989200000|2023-01-17 21:00:00|11566.6|11552.6|11569.7|11555.7|11577.1|11563.1|11566.6|11552.6|0
1673989500000|2023-01-17 21:05:00|11568.8|11554.8|11568.6|11554.6|11570.6|11556.6|11566.3|11552.3|0
1673989800000|2023-01-17 21:10:00|11568.7|11554.7|11561|11547|11569.2|11555.2|11558.2|11544.2|0
1673990100000|2023-01-17 21:15:00|11561.8|11547.8|11564.1|11550.1|11565.7|11551.7|11560.2|11546.2|0
1673990400000|2023-01-17 21:20:00|11564.2|11550.2|11560.6|11546.6|11564.2|11550.2|11560.6|11546.6|0
1673990700000|2023-01-17 21:25:00|11560.7|11546.7|11561.3|11547.3|11562|11548|11560.1|11546.1|0
1673991000000|2023-01-17 21:30:00|11561.5|11547.5|11563.1|11549.1|11565|11551|11560.8|11546.8|0
1673991300000|2023-01-17 21:35:00|11563|11549|11563.6|11549.6|11564.3|11550.3|11561.2|11547.2|0
1673991600000|2023-01-17 21:40:00|11563.7|11549.7|11565.5|11551.5|11566.6|11552.6|11563.3|11549.3|0
1673991900000|2023-01-17 21:45:00|11565.8|11551.8|11564.6|11550.6|11566.6|11552.6|11564.1|11550.1|0
1673992200000|2023-01-17 21:50:00|11564.5|11550.5|11562.8|11548.8|11565|11551|11562.2|11548.2|0
1673992500000|2023-01-17 21:55:00|11562.6|11548.6|11562.4|11548.4|11563.2|11549.2|11561.7|11547.7|0
1673992800000|2023-01-17 22:00:00|11562.5|11548.5|11561.4|11547.4|11562.5|11548.5|11561.2|11547.2|0
1673993100000|2023-01-17 22:05:00|11561.5|11547.5|11555.2|11541.2|11561.7|11547.7|11553.5|11539.5|0
1673993400000|2023-01-17 22:10:00|11555|11541|11548.5|11534.5|11555|11541|11548.4|11534.4|0
1673993700000|2023-01-17 22:15:00|11548.6|11534.6|11548.1|11534.1|11548.7|11534.7|11547.5|11533.5|0
1673994000000|2023-01-17 22:20:00|11548|11534|11548|11534|11548.1|11534.1|11547.9|11533.9|0
1673994300000|2023-01-17 22:25:00|11547.9|11533.9|11546|11532|11548.6|11534.6|11546|11532|0
1673994600000|2023-01-17 22:30:00|11546.3|11532.3|11546.7|11532.7|11546.8|11532.8|11546.1|11532.1|0
1673994900000|2023-01-17 22:35:00|11546.8|11532.8|11546|11532|11547.1|11533.1|11546|11532|0
1673995200000|2023-01-17 22:40:00|11545.9|11531.9|11545.9|11531.9|11546.1|11532.1|11545.7|11531.7|0
1673995500000|2023-01-17 22:45:00|11545.8|11531.8|11547.1|11533.1|11547.1|11533.1|11545.8|11531.8|0
1673995800000|2023-01-17 22:50:00|11547.2|11533.2|11546.7|11532.7|11547.5|11533.5|11546.7|11532.7|0
1673996100000|2023-01-17 22:55:00|11546.8|11532.8|11549|11535|11549.4|11535.4|11545.8|11531.8|0
1673996400000|2023-01-17 23:00:00|11557.8|11543.8|11538.6|11524.6|11557.8|11543.8|11535.2|11521.2|0
1673996700000|2023-01-17 23:05:00|11538.7|11524.7|11544.7|11530.7|11547|11533|11536.8|11522.8|0
1673997000000|2023-01-17 23:10:00|11545.3|11531.3|11545.2|11531.2|11547|11533|11542.5|11528.5|0
1673997300000|2023-01-17 23:15:00|11544.7|11530.7|11547|11533|11549.5|11535.5|11542.6|11528.6|0
1673997600000|2023-01-17 23:20:00|11546.2|11532.2|11544.5|11530.5|11546.7|11532.7|11541.8|11527.8|0
1673997900000|2023-01-17 23:25:00|11544.2|11530.2|11538|11524|11544.5|11530.5|11537|11523|0
1673998200000|2023-01-17 23:30:00|11537.8|11523.8|11532.7|11518.7|11538.1|11524.1|11530.3|11516.3|0
1673998500000|2023-01-17 23:35:00|11532.6|11518.6|11531.2|11517.2|11536.3|11522.3|11530.1|11516.1|0
1673998800000|2023-01-17 23:40:00|11531.1|11517.1|11529.1|11515.1|11531.2|11517.2|11522.1|11508.1|0
1673999100000|2023-01-17 23:45:00|11529|11515|11530.7|11516.7|11530.7|11516.7|11526.3|11512.3|0
1673999400000|2023-01-17 23:50:00|11530.8|11516.8|11528.8|11514.8|11531.7|11517.7|11528.5|11514.5|0
1673999700000|2023-01-17 23:55:00|11529|11515|11534|11520|11534.2|11520.2|11527.6|11513.6|0
1674000000000|2023-01-18 00:00:00|11533.6|11519.6|11532.3|11518.3|11538.1|11524.1|11532|11518|0
1674000300000|2023-01-18 00:05:00|11532.2|11518.2|11528.5|11514.5|11532.7|11518.7|11528.5|11514.5|0
1674000600000|2023-01-18 00:10:00|11528.3|11514.3|11522|11508|11529.3|11515.3|11521.6|11507.6|0
1674000900000|2023-01-18 00:15:00|11521.8|11507.8|11529|11515|11529.8|11515.8|11521.8|11507.8|0
1674001200000|2023-01-18 00:20:00|11528.5|11514.5|11529.6|11515.6|11531.7|11517.7|11528.2|11514.2|0
1674001500000|2023-01-18 00:25:00|11529.7|11515.7|11527.7|11513.7|11533.8|11519.8|11527.2|11513.2|0
1674001800000|2023-01-18 00:30:00|11528.1|11514.1|11532.3|11518.3|11533.8|11519.8|11527.1|11513.1|0
1674002100000|2023-01-18 00:35:00|11532.1|11518.1|11531.2|11517.2|11535|11521|11530|11516|0
1674002400000|2023-01-18 00:40:00|11531.3|11517.3|11530.1|11516.1|11532.6|11518.6|11529.5|11515.5|0
1674002700000|2023-01-18 00:45:00|11529.5|11515.5|11528.8|11514.8|11530|11516|11524.6|11510.6|0
1674003000000|2023-01-18 00:50:00|11529.3|11515.3|11533.2|11519.2|11536.3|11522.3|11529.2|11515.2|0
1674003300000|2023-01-18 00:55:00|11534|11520|11531.7|11517.7|11535|11521|11531.5|11517.5|0
1674003600000|2023-01-18 01:00:00|11531.1|11517.1|11541.8|11527.8|11541.8|11527.8|11530.6|11516.6|0
1674003900000|2023-01-18 01:05:00|11541.7|11527.7|11542|11528|11542.7|11528.7|11539.5|11525.5|0
1674004200000|2023-01-18 01:10:00|11542.1|11528.1|11541.3|11527.3|11542.5|11528.5|11538|11524|0
1674004500000|2023-01-18 01:15:00|11541.2|11527.2|11544.5|11530.5|11546.1|11532.1|11539.5|11525.5|0
1674004800000|2023-01-18 01:20:00|11544.3|11530.3|11539.8|11525.8|11545.7|11531.7|11538.8|11524.8|0
1674005100000|2023-01-18 01:25:00|11540|11526|11536.6|11522.6|11540.3|11526.3|11534|11520|0
1674005400000|2023-01-18 01:30:00|11536.1|11522.1|11535.5|11521.5|11540.1|11526.1|11534.6|11520.6|0
1674005700000|2023-01-18 01:35:00|11535.6|11521.6|11530.7|11516.7|11537.5|11523.5|11530.7|11516.7|0
1674006000000|2023-01-18 01:40:00|11530.8|11516.8|11537|11523|11537|11523|11530.6|11516.6|0
1674006300000|2023-01-18 01:45:00|11536.7|11522.7|11535|11521|11536.8|11522.8|11533.1|11519.1|0
1674006600000|2023-01-18 01:50:00|11534.8|11520.8|11534.7|11520.7|11535.6|11521.6|11533.5|11519.5|0
1674006900000|2023-01-18 01:55:00|11534.6|11520.6|11542.7|11528.7|11542.7|11528.7|11534.6|11520.6|0
1674007200000|2023-01-18 02:00:00|11542.3|11528.3|11546.5|11532.5|11547.6|11533.6|11541.2|11527.2|0
1674007500000|2023-01-18 02:05:00|11546.3|11532.3|11544.6|11530.6|11546.3|11532.3|11543.3|11529.3|0
1674007800000|2023-01-18 02:10:00|11544.7|11530.7|11544.6|11530.6|11547.1|11533.1|11544.2|11530.2|0
1674008100000|2023-01-18 02:15:00|11545.5|11531.5|11547.3|11533.3|11549.8|11535.8|11545.2|11531.2|0
1674008400000|2023-01-18 02:20:00|11547.2|11533.2|11547.7|11533.7|11548.6|11534.6|11546.2|11532.2|0
1674008700000|2023-01-18 02:25:00|11547.6|11533.6|11541.8|11527.8|11548.1|11534.1|11541.8|11527.8|0
1674009000000|2023-01-18 02:30:00|11541.7|11527.7|11537.8|11523.8|11541.7|11527.7|11537.3|11523.3|0
1674009300000|2023-01-18 02:35:00|11537.7|11523.7|11532.8|11518.8|11539.3|11525.3|11532.1|11518.1|0
1674009600000|2023-01-18 02:40:00|11533.1|11519.1|11610.6|11596.6|11630.7|11616.7|11531.1|11517.1|0
1674009900000|2023-01-18 02:45:00|11610.5|11596.5|11582.3|11568.3|11618.2|11604.2|11579.7|11565.7|0
1674010200000|2023-01-18 02:50:00|11581.5|11567.5|11578.3|11564.3|11587.1|11573.1|11572.1|11558.1|0
1674010500000|2023-01-18 02:55:00|11578.6|11564.6|11588.5|11574.5|11590.2|11576.2|11576.2|11562.2|0
1674010800000|2023-01-18 03:00:00|11588|11574|11583.5|11569.5|11588.5|11574.5|11576.8|11562.8|0
1674011100000|2023-01-18 03:05:00|11583.3|11569.3|11595.1|11581.1|11596.3|11582.3|11578.5|11564.5|0
1674011400000|2023-01-18 03:10:00|11596|11582|11600.5|11586.5|11600.5|11586.5|11591.3|11577.3|0
1674011700000|2023-01-18 03:15:00|11599.5|11585.5|11598.7|11584.7|11602|11588|11595.5|11581.5|0
1674012000000|2023-01-18 03:20:00|11599|11585|11588.1|11574.1|11602.1|11588.1|11588.1|11574.1|0
1674012300000|2023-01-18 03:25:00|11588.3|11574.3|11588.7|11574.7|11591.3|11577.3|11587.7|11573.7|0
1674012600000|2023-01-18 03:30:00|11588.6|11574.6|11574.5|11560.5|11588.6|11574.6|11573.7|11559.7|0
1674012900000|2023-01-18 03:35:00|11574.7|11560.7|11566.7|11552.7|11578.5|11564.5|11563|11549|0
1674013200000|2023-01-18 03:40:00|11566.6|11552.6|11561.5|11547.5|11567.2|11553.2|11559.6|11545.6|0
1674013500000|2023-01-18 03:45:00|11561|11547|11561.2|11547.2|11565.7|11551.7|11559.8|11545.8|0
1674013800000|2023-01-18 03:50:00|11560.7|11546.7|11562|11548|11564.7|11550.7|11558.5|11544.5|0
1674014100000|2023-01-18 03:55:00|11561.7|11547.7|11566.2|11552.2|11566.6|11552.6|11558.7|11544.7|0
1674014400000|2023-01-18 04:00:00|11566.5|11552.5|11570.7|11556.7|11575|11561|11566.2|11552.2|0
1674014700000|2023-01-18 04:05:00|11570.8|11556.8|11560.2|11546.2|11570.8|11556.8|11555.5|11541.5|0
1674015000000|2023-01-18 04:10:00|11560.1|11546.1|11573.5|11559.5|11574.8|11560.8|11559.7|11545.7|0
1674015300000|2023-01-18 04:15:00|11573.8|11559.8|11574.2|11560.2|11574.7|11560.7|11568.5|11554.5|0
1674015600000|2023-01-18 04:20:00|11574.1|11560.1|11572.1|11558.1|11574.1|11560.1|11570.6|11556.6|0
1674015900000|2023-01-18 04:25:00|11572|11558|11577.7|11563.7|11579.7|11565.7|11570.3|11556.3|0
1674016200000|2023-01-18 04:30:00|11578|11564|11581.6|11567.6|11582.8|11568.8|11574.3|11560.3|0
1674016500000|2023-01-18 04:35:00|11581.8|11567.8|11579.2|11565.2|11582.2|11568.2|11578.2|11564.2|0
1674016800000|2023-01-18 04:40:00|11579.1|11565.1|11580.6|11566.6|11581.2|11567.2|11578.2|11564.2|0
1674017100000|2023-01-18 04:45:00|11580.5|11566.5|11580.3|11566.3|11581.2|11567.2|11579.1|11565.1|0
1674017400000|2023-01-18 04:50:00|11580.5|11566.5|11582.7|11568.7|11588.1|11574.1|11580.3|11566.3|0
1674017700000|2023-01-18 04:55:00|11582.5|11568.5|11585.1|11571.1|11585.3|11571.3|11582.1|11568.1|0
1674018000000|2023-01-18 05:00:00|11584.7|11570.7|11584.2|11570.2|11586.5|11572.5|11583.7|11569.7|0
1674018300000|2023-01-18 05:05:00|11584.1|11570.1|11576.5|11562.5|11584.2|11570.2|11576|11562|0
1674018600000|2023-01-18 05:10:00|11576.6|11562.6|11576.2|11562.2|11579.7|11565.7|11574.7|11560.7|0
1674018900000|2023-01-18 05:15:00|11575.5|11561.5|11578.7|11564.7|11580.1|11566.1|11575.5|11561.5|0
1674019200000|2023-01-18 05:20:00|11578.5|11564.5|11579.6|11565.6|11581.8|11567.8|11578.3|11564.3|0
1674019500000|2023-01-18 05:25:00|11579.5|11565.5|11577.7|11563.7|11581.1|11567.1|11575.7|11561.7|0
1674019800000|2023-01-18 05:30:00|11578|11564|11575|11561|11579.7|11565.7|11574.8|11560.8|0
1674020100000|2023-01-18 05:35:00|11575.1|11561.1|11573.6|11559.6|11576.1|11562.1|11572.5|11558.5|0
1674020400000|2023-01-18 05:40:00|11573.7|11559.7|11576.2|11562.2|11580.8|11566.8|11573.3|11559.3|0
1674020700000|2023-01-18 05:45:00|11576.3|11562.3|11580.8|11566.8|11582.6|11568.6|11575.2|11561.2|0
1674021000000|2023-01-18 05:50:00|11580.2|11566.2|11581|11567|11582.7|11568.7|11579.6|11565.6|0
1674021300000|2023-01-18 05:55:00|11580.8|11566.8|11580.1|11566.1|11581|11567|11576.5|11562.5|0
1674021600000|2023-01-18 06:00:00|11579.6|11565.6|11578.5|11564.5|11581.3|11567.3|11578.1|11564.1|0
1674021900000|2023-01-18 06:05:00|11578.7|11564.7|11581.8|11567.8|11582.8|11568.8|11578.2|11564.2|0
1674022200000|2023-01-18 06:10:00|11582.2|11568.2|11582.7|11568.7|11583.8|11569.8|11580.2|11566.2|0
1674022500000|2023-01-18 06:15:00|11582.5|11568.5|11581|11567|11584|11570|11580|11566|0
1674022800000|2023-01-18 06:20:00|11580.8|11566.8|11586|11572|11586.7|11572.7|11580|11566|0
1674023100000|2023-01-18 06:25:00|11586.2|11572.2|11584.7|11570.7|11587.3|11573.3|11584.3|11570.3|0
1674023400000|2023-01-18 06:30:00|11584.8|11570.8|11587|11573|11587.5|11573.5|11584|11570|0
1674023700000|2023-01-18 06:35:00|11586.8|11572.8|11594.7|11580.7|11596.3|11582.3|11586.7|11572.7|0
1674024000000|2023-01-18 06:40:00|11594.6|11580.6|11591.1|11577.1|11598.3|11584.3|11589.8|11575.8|0
1674024300000|2023-01-18 06:45:00|11591.2|11577.2|11585|11571|11591.2|11577.2|11585|11571|0
1674024600000|2023-01-18 06:50:00|11585.2|11571.2|11586.5|11572.5|11586.5|11572.5|11582.8|11568.8|0
1674024900000|2023-01-18 06:55:00|11586.6|11572.6|11594|11580|11594.3|11580.3|11586.1|11572.1|0
1674025200000|2023-01-18 07:00:00|11594.3|11580.3|11594|11580|11601.5|11587.5|11592|11578|0
1674025500000|2023-01-18 07:05:00|11594.1|11580.1|11592.1|11578.1|11594.8|11580.8|11591.5|11577.5|0
1674025800000|2023-01-18 07:10:00|11592.2|11578.2|11597.8|11583.8|11598.7|11584.7|11592|11578|0
1674026100000|2023-01-18 07:15:00|11598.7|11584.7|11593.7|11579.7|11598.7|11584.7|11592.8|11578.8|0
1674026400000|2023-01-18 07:20:00|11593.5|11579.5|11595|11581|11595.8|11581.8|11592.6|11578.6|0
1674026700000|2023-01-18 07:25:00|11594.5|11580.5|11592.5|11578.5|11598.6|11584.6|11591.7|11577.7|0
1674027000000|2023-01-18 07:30:00|11592.7|11578.7|11594.8|11580.8|11594.8|11580.8|11589.5|11575.5|0
1674027300000|2023-01-18 07:35:00|11595|11581|11592.5|11578.5|11599.7|11585.7|11592.2|11578.2|0
1674027600000|2023-01-18 07:40:00|11592.7|11578.7|11577.8|11563.8|11595.2|11581.2|11577.3|11563.3|0
1674027900000|2023-01-18 07:45:00|11578.3|11564.3|11580.7|11566.7|11583.5|11569.5|11575.8|11561.8|0
1674028200000|2023-01-18 07:50:00|11580.8|11566.8|11588.6|11574.6|11589.2|11575.2|11579.2|11565.2|0
1674028500000|2023-01-18 07:55:00|11588.7|11574.7|11587.7|11573.7|11592.1|11578.1|11586.3|11572.3|0
1674028800000|2023-01-18 08:00:00|11587.5|11573.5|11588.7|11574.7|11591|11577|11584.1|11570.1|0
1674029100000|2023-01-18 08:05:00|11588.5|11574.5|11594.3|11580.3|11596.1|11582.1|11582.7|11568.7|0
1674029400000|2023-01-18 08:10:00|11596.3|11582.3|11600.2|11586.2|11601.1|11587.1|11594.8|11580.8|0
1674029700000|2023-01-18 08:15:00|11600.1|11586.1|11587.3|11573.3|11601.5|11587.5|11587.2|11573.2|0
1674030000000|2023-01-18 08:20:00|11587.8|11573.8|11574.2|11560.2|11589|11575|11573.5|11559.5|0
1674030300000|2023-01-18 08:25:00|11573.7|11559.7|11569.6|11555.6|11574.5|11560.5|11565.6|11551.6|0
1674030600000|2023-01-18 08:30:00|11569.7|11555.7|11561|11547|11571|11557|11559.6|11545.6|0
1674030900000|2023-01-18 08:35:00|11561.1|11547.1|11561|11547|11562.2|11548.2|11553.8|11539.8|0
1674031200000|2023-01-18 08:40:00|11560.8|11546.8|11561.2|11547.2|11561.7|11547.7|11555.1|11541.1|0
1674031500000|2023-01-18 08:45:00|11560.8|11546.8|11560.3|11546.3|11563|11549|11557.3|11543.3|0
1674031800000|2023-01-18 08:50:00|11560|11546|11569|11555|11571.3|11557.3|11558.8|11544.8|0
1674032100000|2023-01-18 08:55:00|11569.1|11555.1|11574.5|11560.5|11574.5|11560.5|11569.1|11555.1|0
1674032400000|2023-01-18 09:00:00|11573.6|11559.6|11569.6|11555.6|11577.2|11563.2|11569.2|11555.2|0
1674032700000|2023-01-18 09:05:00|11570.3|11556.3|11573.2|11559.2|11573.2|11559.2|11567.1|11553.1|0
1674033000000|2023-01-18 09:10:00|11573|11559|11571.8|11557.8|11574.1|11560.1|11566.8|11552.8|0
1674033300000|2023-01-18 09:15:00|11572.1|11558.1|11578.2|11564.2|11578.8|11564.8|11570.1|11556.1|0
1674033600000|2023-01-18 09:20:00|11578|11564|11579.6|11565.6|11580.6|11566.6|11575.2|11561.2|0
1674033900000|2023-01-18 09:25:00|11579.7|11565.7|11570.6|11556.6|11581|11567|11570.6|11556.6|0
1674034200000|2023-01-18 09:30:00|11571|11557|11567.3|11553.3|11572.1|11558.1|11566.6|11552.6|0
1674034500000|2023-01-18 09:35:00|11567.5|11553.5|11565|11551|11571|11557|11563.3|11549.3|0
1674034800000|2023-01-18 09:40:00|11565.1|11551.1|11565.1|11551.1|11568.1|11554.1|11563.8|11549.8|0
1674035100000|2023-01-18 09:45:00|11565.5|11551.5|11569.8|11555.8|11569.8|11555.8|11559.6|11545.6|0
1674035400000|2023-01-18 09:50:00|11569.7|11555.7|11570.7|11556.7|11571.7|11557.7|11567|11553|0
1674035700000|2023-01-18 09:55:00|11571|11557|11570.5|11556.5|11573.2|11559.2|11570.1|11556.1|0
1674036000000|2023-01-18 10:00:00|11569.7|11555.7|11570.6|11556.6|11571.3|11557.3|11565|11551|0
1674036300000|2023-01-18 10:05:00|11570.7|11556.7|11571.5|11557.5|11572|11558|11567|11553|0
1674036600000|2023-01-18 10:10:00|11571.6|11557.6|11568.7|11554.7|11571.8|11557.8|11565|11551|0
1674036900000|2023-01-18 10:15:00|11569.3|11555.3|11568.7|11554.7|11573|11559|11566.7|11552.7|0
1674037200000|2023-01-18 10:20:00|11568.8|11554.8|11569.3|11555.3|11570.1|11556.1|11564.8|11550.8|0
1674037500000|2023-01-18 10:25:00|11569.5|11555.5|11561.2|11547.2|11569.6|11555.6|11560.5|11546.5|0
1674037800000|2023-01-18 10:30:00|11561.3|11547.3|11555.8|11541.8|11563.3|11549.3|11553.8|11539.8|0
1674038100000|2023-01-18 10:35:00|11556.3|11542.3|11563.8|11549.8|11565.1|11551.1|11554.2|11540.2|0
1674038400000|2023-01-18 10:40:00|11563.3|11549.3|11566.6|11552.6|11568.7|11554.7|11562.8|11548.8|0
1674038700000|2023-01-18 10:45:00|11566.8|11552.8|11576.3|11562.3|11577.1|11563.1|11566.8|11552.8|0
1674039000000|2023-01-18 10:50:00|11576.5|11562.5|11579.5|11565.5|11579.7|11565.7|11574.7|11560.7|0
1674039300000|2023-01-18 10:55:00|11579.3|11565.3|11577.5|11563.5|11585|11571|11576.8|11562.8|0
1674039600000|2023-01-18 11:00:00|11578.1|11564.1|11578.7|11564.7|11580.6|11566.6|11576.3|11562.3|0
1674039900000|2023-01-18 11:05:00|11578.8|11564.8|11577.3|11563.3|11582.3|11568.3|11573.1|11559.1|0
1674040200000|2023-01-18 11:10:00|11577.2|11563.2|11583.2|11569.2|11584.3|11570.3|11575.6|11561.6|0
1674040500000|2023-01-18 11:15:00|11583|11569|11578.7|11564.7|11583.7|11569.7|11578.2|11564.2|0
1674040800000|2023-01-18 11:20:00|11579|11565|11583.5|11569.5|11583.8|11569.8|11576|11562|0
1674041100000|2023-01-18 11:25:00|11583.2|11569.2|11578|11564|11584.3|11570.3|11577.6|11563.6|0
1674041400000|2023-01-18 11:30:00|11578.7|11564.7|11576.5|11562.5|11578.7|11564.7|11572.8|11558.8|0
1674041700000|2023-01-18 11:35:00|11576.3|11562.3|11582.3|11568.3|11584.3|11570.3|11575.8|11561.8|0
1674042000000|2023-01-18 11:40:00|11582.5|11568.5|11583.1|11569.1|11583.7|11569.7|11580.6|11566.6|0
1674042300000|2023-01-18 11:45:00|11583.2|11569.2|11579|11565|11583.3|11569.3|11577.5|11563.5|0
1674042600000|2023-01-18 11:50:00|11578.8|11564.8|11585.1|11571.1|11587.7|11573.7|11578.8|11564.8|0
1674042900000|2023-01-18 11:55:00|11585.5|11571.5|11585.7|11571.7|11589.5|11575.5|11584.7|11570.7|0
1674043200000|2023-01-18 12:00:00|11584.3|11570.3|11589.6|11575.6|11590.8|11576.8|11583.2|11569.2|0
1674043500000|2023-01-18 12:05:00|11590|11576|11586.7|11572.7|11592.3|11578.3|11584.6|11570.6|0
1674043800000|2023-01-18 12:10:00|11586.8|11572.8|11590.2|11576.2|11592.6|11578.6|11586.8|11572.8|0
1674044100000|2023-01-18 12:15:00|11590.8|11576.8|11592.5|11578.5|11593.7|11579.7|11590.3|11576.3|0
1674044400000|2023-01-18 12:20:00|11592.2|11578.2|11591.2|11577.2|11595.1|11581.1|11590.6|11576.6|0
1674044700000|2023-01-18 12:25:00|11591.1|11577.1|11593.5|11579.5|11594.3|11580.3|11587.3|11573.3|0
1674045000000|2023-01-18 12:30:00|11593.3|11579.3|11592.6|11578.6|11594.8|11580.8|11590.8|11576.8|0
1674045300000|2023-01-18 12:35:00|11592.7|11578.7|11595.8|11581.8|11596.5|11582.5|11592|11578|0
1674045600000|2023-01-18 12:40:00|11595.7|11581.7|11603.6|11589.6|11604.1|11590.1|11593.1|11579.1|0
1674045900000|2023-01-18 12:45:00|11603.8|11589.8|11602.3|11588.3|11607.3|11593.3|11602.1|11588.1|0
1674046200000|2023-01-18 12:50:00|11602.2|11588.2|11608|11594|11609.3|11595.3|11601.8|11587.8|0
1674046500000|2023-01-18 12:55:00|11607.6|11593.6|11610.5|11596.5|11613.3|11599.3|11606.3|11592.3|0
1674046800000|2023-01-18 13:00:00|11610.3|11596.3|11603.7|11589.7|11610.8|11596.8|11602.8|11588.8|0
1674047100000|2023-01-18 13:05:00|11603.5|11589.5|11600.8|11586.8|11603.7|11589.7|11598.8|11584.8|0
1674047400000|2023-01-18 13:10:00|11601|11587|11606.1|11592.1|11606.8|11592.8|11600.3|11586.3|0
1674047700000|2023-01-18 13:15:00|11606.2|11592.2|11605.8|11591.8|11610.6|11596.6|11603.3|11589.3|0
1674048000000|2023-01-18 13:20:00|11606.1|11592.1|11598.1|11584.1|11607.6|11593.6|11598|11584|0
1674048300000|2023-01-18 13:25:00|11598.3|11584.3|11604.6|11590.6|11610.5|11596.5|11596.1|11582.1|0
1674048600000|2023-01-18 13:30:00|11604.2|11590.2|11598|11584|11660|11646|11587.1|11573.1|0
1674048900000|2023-01-18 13:35:00|11597.2|11583.2|11599.8|11585.8|11614.6|11600.6|11581.7|11567.7|0
1674049200000|2023-01-18 13:40:00|11603|11589|11604.5|11590.5|11606.7|11592.7|11584.5|11570.5|0
1674049500000|2023-01-18 13:45:00|11604.8|11590.8|11626.6|11612.6|11630.6|11616.6|11604.8|11590.8|0
1674049800000|2023-01-18 13:50:00|11627.1|11613.1|11632.7|11618.7|11633.3|11619.3|11623.3|11609.3|0
1674050100000|2023-01-18 13:55:00|11633.2|11619.2|11630.1|11616.1|11634.6|11620.6|11621.6|11607.6|0
1674050400000|2023-01-18 14:00:00|11630.5|11616.5|11639.6|11625.6|11640|11626|11622|11608|0
1674050700000|2023-01-18 14:05:00|11639.8|11625.8|11648.8|11634.8|11651.1|11637.1|11639.5|11625.5|0
1674051000000|2023-01-18 14:10:00|11648.5|11634.5|11642|11628|11649.3|11635.3|11636.7|11622.7|0
1674051300000|2023-01-18 14:15:00|11642.5|11628.5|11644.1|11630.1|11649.1|11635.1|11640|11626|0
1674051600000|2023-01-18 14:20:00|11643.8|11629.8|11649.7|11635.7|11650.3|11636.3|11637.2|11623.2|0
1674051900000|2023-01-18 14:25:00|11650.1|11636.1|11633.6|11619.6|11651.1|11637.1|11632.7|11618.7|0
1674052200000|2023-01-18 14:30:00|11634.3|11620.3|11649.6|11635.6|11665.3|11651.3|11621.5|11607.5|0
1674052500000|2023-01-18 14:35:00|11645.1|11631.1|11631.8|11617.8|11656.1|11642.1|11612.2|11598.2|0
1674052800000|2023-01-18 14:40:00|11632.5|11618.5|11627.3|11613.3|11655.8|11641.8|11613.2|11599.2|0
1674053100000|2023-01-18 14:45:00|11628.6|11614.6|11637.8|11623.8|11643.6|11629.6|11615.1|11601.1|0
1674053400000|2023-01-18 14:50:00|11639.3|11625.3|11644.8|11630.8|11661.6|11647.6|11637.6|11623.6|0
1674053700000|2023-01-18 14:55:00|11644.5|11630.5|11659.2|11645.2|11661.1|11647.1|11631.3|11617.3|0
1674054000000|2023-01-18 15:00:00|11662.6|11648.6|11677.3|11663.3|11688.1|11674.1|11662.6|11648.6|0
1674054300000|2023-01-18 15:05:00|11678.6|11664.6|11676.1|11662.1|11698.1|11684.1|11674.8|11660.8|0
1674054600000|2023-01-18 15:10:00|11677.6|11663.6|11665.3|11651.3|11686.8|11672.8|11659.6|11645.6|0
1674054900000|2023-01-18 15:15:00|11665.1|11651.1|11632.1|11618.1|11676.1|11662.1|11619.3|11605.3|0
1674055200000|2023-01-18 15:20:00|11632.8|11618.8|11650.8|11636.8|11654.1|11640.1|11632.8|11618.8|0
1674055500000|2023-01-18 15:25:00|11651.3|11637.3|11657.6|11643.6|11661.7|11647.7|11644.8|11630.8|0
1674055800000|2023-01-18 15:30:00|11659.5|11645.5|11634.6|11620.6|11659.5|11645.5|11626.6|11612.6|0
1674056100000|2023-01-18 15:35:00|11634.8|11620.8|11596.1|11582.1|11638.1|11624.1|11592.3|11578.3|0
1674056400000|2023-01-18 15:40:00|11596.2|11582.2|11567.5|11553.5|11606.6|11592.6|11557.3|11543.3|0
1674056700000|2023-01-18 15:45:00|11564.5|11550.5|11559.7|11545.7|11579.8|11565.8|11557.8|11543.8|0
1674057000000|2023-01-18 15:50:00|11559.6|11545.6|11535.7|11521.7|11560.6|11546.6|11535.7|11521.7|0
1674057300000|2023-01-18 15:55:00|11533.8|11519.8|11557.3|11543.3|11558.1|11544.1|11526.5|11512.5|0
1674057600000|2023-01-18 16:00:00|11555.3|11541.3|11552.1|11538.1|11565.1|11551.1|11547.8|11533.8|0
1674057900000|2023-01-18 16:05:00|11550.6|11536.6|11531.6|11517.6|11550.6|11536.6|11516.3|11502.3|0
1674058200000|2023-01-18 16:10:00|11532.8|11518.8|11532.6|11518.6|11534.1|11520.1|11515.1|11501.1|0
1674058500000|2023-01-18 16:15:00|11531.8|11517.8|11522.1|11508.1|11534.6|11520.6|11519.1|11505.1|0
1674058800000|2023-01-18 16:20:00|11520.8|11506.8|11494|11480|11521.6|11507.6|11490.3|11476.3|0
1674059100000|2023-01-18 16:25:00|11493.8|11479.8|11503.8|11489.8|11517.8|11503.8|11483|11469|0
1674059400000|2023-01-18 16:30:00|11502.1|11488.1|11487.1|11473.1|11503.1|11489.1|11476.1|11462.1|0
1674059700000|2023-01-18 16:35:00|11485.8|11471.8|11469.6|11455.6|11489.8|11475.8|11465.3|11451.3|0
1674060000000|2023-01-18 16:40:00|11468.1|11454.1|11468.8|11454.8|11477.6|11463.6|11463.3|11449.3|0
1674060300000|2023-01-18 16:45:00|11468.3|11454.3|11481.8|11467.8|11484.6|11470.6|11462.1|11448.1|0
1674060600000|2023-01-18 16:50:00|11479.6|11465.6|11470.8|11456.8|11481.3|11467.3|11459.6|11445.6|0
1674060900000|2023-01-18 16:55:00|11474.2|11460.2|11491|11477|11495.6|11481.6|11468|11454|0
1674061200000|2023-01-18 17:00:00|11489.8|11475.8|11480.6|11466.6|11499.1|11485.1|11479.5|11465.5|0
1674061500000|2023-01-18 17:05:00|11480.8|11466.8|11488.2|11474.2|11491|11477|11475.8|11461.8|0
1674061800000|2023-01-18 17:10:00|11487.3|11473.3|11499.1|11485.1|11499.3|11485.3|11483.1|11469.1|0
1674062100000|2023-01-18 17:15:00|11498.6|11484.6|11478.8|11464.8|11499.6|11485.6|11478.7|11464.7|0
1674062400000|2023-01-18 17:20:00|11479.1|11465.1|11473.6|11459.6|11482.6|11468.6|11470.1|11456.1|0
1674062700000|2023-01-18 17:25:00|11473.1|11459.1|11464.3|11450.3|11479.3|11465.3|11455.7|11441.7|0
1674063000000|2023-01-18 17:30:00|11463.7|11449.7|11462.8|11448.8|11465.1|11451.1|11454.8|11440.8|0
1674063300000|2023-01-18 17:35:00|11463.1|11449.1|11471.5|11457.5|11478.3|11464.3|11462.6|11448.6|0
1674063600000|2023-01-18 17:40:00|11471.6|11457.6|11468.3|11454.3|11479.1|11465.1|11466.4|11452.4|0
1674063900000|2023-01-18 17:45:00|11468.6|11454.6|11469.8|11455.8|11471.6|11457.6|11463.3|11449.3|0
1674064200000|2023-01-18 17:50:00|11470.3|11456.3|11454.4|11440.4|11475.3|11461.3|11453.1|11439.1|0
1674064500000|2023-01-18 17:55:00|11455.3|11441.3|11454.6|11440.6|11464.3|11450.3|11448.2|11434.2|0
1674064800000|2023-01-18 18:00:00|11456.1|11442.1|11443.6|11429.6|11465.3|11451.3|11441.7|11427.7|0
1674065100000|2023-01-18 18:05:00|11443.8|11429.8|11431.2|11417.2|11446.3|11432.3|11429.6|11415.6|0
1674065400000|2023-01-18 18:10:00|11430.3|11416.3|11431.3|11417.3|11436.1|11422.1|11427.6|11413.6|0
1674065700000|2023-01-18 18:15:00|11430.8|11416.8|11429.1|11415.1|11435.8|11421.8|11424.8|11410.8|0
1674066000000|2023-01-18 18:20:00|11427.7|11413.7|11435.7|11421.7|11440.6|11426.6|11425.8|11411.8|0
1674066300000|2023-01-18 18:25:00|11434.3|11420.3|11452.1|11438.1|11454.2|11440.2|11434.1|11420.1|0
1674066600000|2023-01-18 18:30:00|11450.9|11436.9|11438.3|11424.3|11456.3|11442.3|11436.9|11422.9|0
1674066900000|2023-01-18 18:35:00|11438.4|11424.4|11448.6|11434.6|11454.8|11440.8|11437.1|11423.1|0
1674067200000|2023-01-18 18:40:00|11448.7|11434.7|11462.8|11448.8|11466.8|11452.8|11448.7|11434.7|0
1674067500000|2023-01-18 18:45:00|11462.1|11448.1|11460.8|11446.8|11472.3|11458.3|11457.8|11443.8|0
1674067800000|2023-01-18 18:50:00|11461.1|11447.1|11476.6|11462.6|11478.4|11464.4|11461.1|11447.1|0
1674068100000|2023-01-18 18:55:00|11475.6|11461.6|11465.3|11451.3|11477.4|11463.4|11463.6|11449.6|0
1674068400000|2023-01-18 19:00:00|11466.8|11452.8|11459.9|11445.9|11469.6|11455.6|11450.8|11436.8|0
1674068700000|2023-01-18 19:05:00|11459.8|11445.8|11459.8|11445.8|11466.1|11452.1|11445.2|11431.2|0
1674069000000|2023-01-18 19:10:00|11460.3|11446.3|11467.6|11453.6|11470.3|11456.3|11459.3|11445.3|0
1674069300000|2023-01-18 19:15:00|11467.8|11453.8|11460.3|11446.3|11469.9|11455.9|11454.6|11440.6|0
1674069600000|2023-01-18 19:20:00|11460.4|11446.4|11468.1|11454.1|11472.6|11458.6|11460.4|11446.4|0
1674069900000|2023-01-18 19:25:00|11468.6|11454.6|11481.8|11467.8|11484.8|11470.8|11466.6|11452.6|0
1674070200000|2023-01-18 19:30:00|11482.2|11468.2|11483.2|11469.2|11486.1|11472.1|11478.3|11464.3|0
1674070500000|2023-01-18 19:35:00|11482.6|11468.6|11473.6|11459.6|11483.6|11469.6|11471.1|11457.1|0
1674070800000|2023-01-18 19:40:00|11473.8|11459.8|11477.1|11463.1|11478.6|11464.6|11468.1|11454.1|0
1674071100000|2023-01-18 19:45:00|11477.3|11463.3|11467.1|11453.1|11480.8|11466.8|11466.4|11452.4|0
1674071400000|2023-01-18 19:50:00|11466.9|11452.9|11464.2|11450.2|11469.3|11455.3|11460.3|11446.3|0
1674071700000|2023-01-18 19:55:00|11463.3|11449.3|11465.6|11451.6|11468.3|11454.3|11459.4|11445.4|0
1674072000000|2023-01-18 20:00:00|11465.2|11451.2|11458.3|11444.3|11465.6|11451.6|11453.6|11439.6|0
1674072300000|2023-01-18 20:05:00|11458.1|11444.1|11461.6|11447.6|11466.7|11452.7|11453.6|11439.6|0
1674072600000|2023-01-18 20:10:00|11461.3|11447.3|11466.8|11452.8|11481.8|11467.8|11459.3|11445.3|0
1674072900000|2023-01-18 20:15:00|11466.7|11452.7|11461.6|11447.6|11476.4|11462.4|11455.8|11441.8|0
1674073200000|2023-01-18 20:20:00|11461.3|11447.3|11464.8|11450.8|11467.4|11453.4|11457.7|11443.7|0
1674073500000|2023-01-18 20:25:00|11464.5|11450.5|11458.8|11444.8|11466.7|11452.7|11456.7|11442.7|0
1674073800000|2023-01-18 20:30:00|11458|11444|11441|11427|11458|11444|11438.8|11424.8|0
1674074100000|2023-01-18 20:35:00|11442.2|11428.2|11437.3|11423.3|11449|11435|11436.8|11422.8|0
1674074400000|2023-01-18 20:40:00|11437.5|11423.5|11433|11419|11437.9|11423.9|11428.7|11414.7|0
1674074700000|2023-01-18 20:45:00|11433.8|11419.8|11432|11418|11443.8|11429.8|11426.9|11412.9|0
1674075000000|2023-01-18 20:50:00|11425.5|11411.5|11430.4|11416.4|11443.3|11429.3|11425|11411|0
1674075300000|2023-01-18 20:55:00|11432.3|11418.3|11421|11407|11432.3|11418.3|11412.4|11398.4|0
1674075600000|2023-01-18 21:00:00|11420.4|11406.4|11415.5|11401.5|11422.2|11408.2|11414.3|11400.3|0
1674075900000|2023-01-18 21:05:00|11415.8|11401.8|11414.9|11400.9|11418|11404|11412.7|11398.7|0
1674076200000|2023-01-18 21:10:00|11414.8|11400.8|11410.9|11396.9|11418.8|11404.8|11409.9|11395.9|0
1674076500000|2023-01-18 21:15:00|11410|11396|11415|11401|11415|11401|11409.8|11395.8|0
1674076800000|2023-01-18 21:20:00|11414.5|11400.5|11416.8|11402.8|11417.3|11403.3|11414|11400|0
1674077100000|2023-01-18 21:25:00|11416.9|11402.9|11414|11400|11419.4|11405.4|11414|11400|0
1674077400000|2023-01-18 21:30:00|11414.3|11400.3|11420|11406|11420.5|11406.5|11413.5|11399.5|0
1674077700000|2023-01-18 21:35:00|11420.2|11406.2|11420.5|11406.5|11422|11408|11419|11405|0
1674078000000|2023-01-18 21:40:00|11420.7|11406.7|11421|11407|11422.2|11408.2|11420.3|11406.3|0
1674078300000|2023-01-18 21:45:00|11421.2|11407.2|11415.8|11401.8|11422|11408|11415.7|11401.7|0
1674078600000|2023-01-18 21:50:00|11415.7|11401.7|11422.2|11408.2|11422.7|11408.7|11415.4|11401.4|0
1674078900000|2023-01-18 21:55:00|11421.9|11407.9|11424.1|11410.1|11426.5|11412.5|11421.9|11407.9|0
1674079200000|2023-01-18 22:00:00|11424|11410|11420.3|11406.3|11424|11410|11420.2|11406.2|0
1674079500000|2023-01-18 22:05:00|11419.8|11405.8|11418.8|11404.8|11420.3|11406.3|11417.9|11403.9|0
1674079800000|2023-01-18 22:10:00|11418.9|11404.9|11417.2|11403.2|11419.3|11405.3|11417.2|11403.2|0
1674080100000|2023-01-18 22:15:00|11417.1|11403.1|11416.8|11402.8|11417.2|11403.2|11416.5|11402.5|0
1674080400000|2023-01-18 22:20:00|11416.9|11402.9|11417.2|11403.2|11418|11404|11416.7|11402.7|0
1674080700000|2023-01-18 22:25:00|11417.3|11403.3|11417.4|11403.4|11418.3|11404.3|11417.3|11403.3|0
1674081000000|2023-01-18 22:30:00|11417.8|11403.8|11416.5|11402.5|11417.9|11403.9|11416.5|11402.5|0
1674081300000|2023-01-18 22:35:00|11416.3|11402.3|11416.9|11402.9|11417|11403|11416|11402|0
1674081600000|2023-01-18 22:40:00|11416.8|11402.8|11415|11401|11418.2|11404.2|11415|11401|0
1674081900000|2023-01-18 22:45:00|11415.6|11401.6|11416.3|11402.3|11416.6|11402.6|11415.1|11401.1|0
1674082200000|2023-01-18 22:50:00|11416.2|11402.2|11416.8|11402.8|11417.1|11403.1|11415.9|11401.9|0
1674082500000|2023-01-18 22:55:00|11416.4|11402.4|11415.6|11401.6|11416.7|11402.7|11415.3|11401.3|0
1674082800000|2023-01-18 23:00:00|11410.5|11396.5|11419.5|11405.5|11420.7|11406.7|11410.5|11396.5|0
1674083100000|2023-01-18 23:05:00|11419.9|11405.9|11427.3|11413.3|11427.5|11413.5|11419.8|11405.8|0
1674083400000|2023-01-18 23:10:00|11427.5|11413.5|11422.4|11408.4|11427.7|11413.7|11421.9|11407.9|0
1674083700000|2023-01-18 23:15:00|11422.2|11408.2|11422.9|11408.9|11425.2|11411.2|11421.9|11407.9|0
1674084000000|2023-01-18 23:20:00|11423|11409|11424.3|11410.3|11424.4|11410.4|11420.9|11406.9|0
1674084300000|2023-01-18 23:25:00|11424.2|11410.2|11425.7|11411.7|11426.7|11412.7|11423.2|11409.2|0
1674084600000|2023-01-18 23:30:00|11425.4|11411.4|11424|11410|11426.2|11412.2|11421|11407|0
1674084900000|2023-01-18 23:35:00|11424.4|11410.4|11422.7|11408.7|11425.3|11411.3|11422.2|11408.2|0
1674085200000|2023-01-18 23:40:00|11422.4|11408.4|11424.2|11410.2|11424.2|11410.2|11419.7|11405.7|0
1674085500000|2023-01-18 23:45:00|11424.4|11410.4|11426.4|11412.4|11427.8|11413.8|11424.3|11410.3|0
1674085800000|2023-01-18 23:50:00|11426.3|11412.3|11425|11411|11427.7|11413.7|11424.5|11410.5|0
1674086100000|2023-01-18 23:55:00|11425.4|11411.4|11420.8|11406.8|11425.8|11411.8|11420.7|11406.7|0
1674086400000|2023-01-19 00:00:00|11420|11406|11419|11405|11421.2|11407.2|11416.9|11402.9|0
1674086700000|2023-01-19 00:05:00|11419.2|11405.2|11402.9|11388.9|11419.2|11405.2|11402.9|11388.9|0
1674087000000|2023-01-19 00:10:00|11403.2|11389.2|11412.3|11398.3|11412.8|11398.8|11402|11388|0
1674087300000|2023-01-19 00:15:00|11412.2|11398.2|11411.9|11397.9|11416|11402|11409.2|11395.2|0
1674087600000|2023-01-19 00:20:00|11411.7|11397.7|11405|11391|11414.9|11400.9|11404|11390|0
1674087900000|2023-01-19 00:25:00|11404.9|11390.9|11404.4|11390.4|11405.5|11391.5|11399.2|11385.2|0
1674088200000|2023-01-19 00:30:00|11404.8|11390.8|11406.5|11392.5|11409.7|11395.7|11404.2|11390.2|0
1674088500000|2023-01-19 00:35:00|11406.9|11392.9|11405|11391|11409.9|11395.9|11403.9|11389.9|0
1674088800000|2023-01-19 00:40:00|11405.2|11391.2|11400.8|11386.8|11405.5|11391.5|11400.7|11386.7|0
1674089100000|2023-01-19 00:45:00|11400.7|11386.7|11399.9|11385.9|11400.9|11386.9|11396.3|11382.3|0
1674089400000|2023-01-19 00:50:00|11399.7|11385.7|11397.4|11383.4|11400.3|11386.3|11395.3|11381.3|0
1674089700000|2023-01-19 00:55:00|11397.5|11383.5|11393.8|11379.8|11397.9|11383.9|11391.4|11377.4|0
1674090000000|2023-01-19 01:00:00|11395.2|11381.2|11394.9|11380.9|11397.2|11383.2|11392.3|11378.3|0
1674090300000|2023-01-19 01:05:00|11394.5|11380.5|11395.7|11381.7|11399.4|11385.4|11392.5|11378.5|0
1674090600000|2023-01-19 01:10:00|11395.9|11381.9|11393.4|11379.4|11399.3|11385.3|11392.8|11378.8|0
1674090900000|2023-01-19 01:15:00|11393.3|11379.3|11393.7|11379.7|11395.4|11381.4|11392.2|11378.2|0
1674091200000|2023-01-19 01:20:00|11393.2|11379.2|11398.2|11384.2|11398.2|11384.2|11390|11376|0
1674091500000|2023-01-19 01:25:00|11398.3|11384.3|11404|11390|11404|11390|11398.3|11384.3|0
1674091800000|2023-01-19 01:30:00|11403.8|11389.8|11404.4|11390.4|11405.8|11391.8|11400.4|11386.4|0
1674092100000|2023-01-19 01:35:00|11404.5|11390.5|11404.3|11390.3|11407.7|11393.7|11403.7|11389.7|0
1674092400000|2023-01-19 01:40:00|11404.2|11390.2|11404.2|11390.2|11406.4|11392.4|11402.5|11388.5|0
1674092700000|2023-01-19 01:45:00|11404|11390|11399|11385|11404|11390|11396.2|11382.2|0
1674093000000|2023-01-19 01:50:00|11398.9|11384.9|11393.8|11379.8|11399.2|11385.2|11392.9|11378.9|0
1674093300000|2023-01-19 01:55:00|11393.7|11379.7|11396.9|11382.9|11397.4|11383.4|11391.9|11377.9|0
1674093600000|2023-01-19 02:00:00|11397.2|11383.2|11396.4|11382.4|11398.4|11384.4|11395.9|11381.9|0
1674093900000|2023-01-19 02:05:00|11396.5|11382.5|11392.4|11378.4|11396.5|11382.5|11390.9|11376.9|0
1674094200000|2023-01-19 02:10:00|11392.2|11378.2|11389.4|11375.4|11392.7|11378.7|11388.2|11374.2|0
1674094500000|2023-01-19 02:15:00|11389.3|11375.3|11392.5|11378.5|11394|11380|11388.4|11374.4|0
1674094800000|2023-01-19 02:20:00|11392|11378|11393|11379|11393.3|11379.3|11390.7|11376.7|0
1674095100000|2023-01-19 02:25:00|11392.8|11378.8|11392.4|11378.4|11393.2|11379.2|11390.9|11376.9|0
1674095400000|2023-01-19 02:30:00|11392.2|11378.2|11397.2|11383.2|11397.8|11383.8|11392|11378|0
1674095700000|2023-01-19 02:35:00|11397.3|11383.3|11396.3|11382.3|11398.2|11384.2|11395.5|11381.5|0
1674096000000|2023-01-19 02:40:00|11396.4|11382.4|11398.8|11384.8|11399.7|11385.7|11394.5|11380.5|0
1674096300000|2023-01-19 02:45:00|11398.9|11384.9|11402.2|11388.2|11403.5|11389.5|11397.5|11383.5|0
1674096600000|2023-01-19 02:50:00|11402.4|11388.4|11402.3|11388.3|11404.3|11390.3|11401|11387|0
1674096900000|2023-01-19 02:55:00|11402.4|11388.4|11402.2|11388.2|11402.7|11388.7|11400.3|11386.3|0
1674097200000|2023-01-19 03:00:00|11402.3|11388.3|11405.8|11391.8|11408.7|11394.7|11402.3|11388.3|0
1674097500000|2023-01-19 03:05:00|11405.5|11391.5|11407.4|11393.4|11408.5|11394.5|11404.3|11390.3|0
1674097800000|2023-01-19 03:10:00|11407.3|11393.3|11411.3|11397.3|11412.9|11398.9|11407.3|11393.3|0
1674098100000|2023-01-19 03:15:00|11411.4|11397.4|11414.5|11400.5|11415.3|11401.3|11410|11396|0
1674098400000|2023-01-19 03:20:00|11415|11401|11413.5|11399.5|11416.8|11402.8|11412.9|11398.9|0
1674098700000|2023-01-19 03:25:00|11413|11399|11409.9|11395.9|11413.5|11399.5|11409.3|11395.3|0
1674099000000|2023-01-19 03:30:00|11410|11396|11406.5|11392.5|11410.3|11396.3|11405.4|11391.4|0
1674099300000|2023-01-19 03:35:00|11406.7|11392.7|11404|11390|11406.9|11392.9|11402|11388|0
1674099600000|2023-01-19 03:40:00|11404.2|11390.2|11403.3|11389.3|11410.4|11396.4|11401.5|11387.5|0
1674099900000|2023-01-19 03:45:00|11404|11390|11403.4|11389.4|11405.9|11391.9|11401.5|11387.5|0
1674100200000|2023-01-19 03:50:00|11403.3|11389.3|11403.4|11389.4|11404.7|11390.7|11401.5|11387.5|0
1674100500000|2023-01-19 03:55:00|11403.2|11389.2|11402.4|11388.4|11404|11390|11401|11387|0
1674100800000|2023-01-19 04:00:00|11402.7|11388.7|11411|11397|11413.5|11399.5|11402.3|11388.3|0
1674101100000|2023-01-19 04:05:00|11411.2|11397.2|11415.7|11401.7|11416.3|11402.3|11410.4|11396.4|0
1674101400000|2023-01-19 04:10:00|11416|11402|11412.2|11398.2|11417.7|11403.7|11412|11398|0
1674101700000|2023-01-19 04:15:00|11412.3|11398.3|11408.9|11394.9|11414.8|11400.8|11408.4|11394.4|0
1674102000000|2023-01-19 04:20:00|11409|11395|11407.4|11393.4|11409.4|11395.4|11405.4|11391.4|0
1674102300000|2023-01-19 04:25:00|11407.7|11393.7|11408.3|11394.3|11409.2|11395.2|11405.3|11391.3|0
1674102600000|2023-01-19 04:30:00|11408.9|11394.9|11408.5|11394.5|11410.2|11396.2|11406.8|11392.8|0
1674102900000|2023-01-19 04:35:00|11408|11394|11413.3|11399.3|11413.7|11399.7|11408|11394|0
1674103200000|2023-01-19 04:40:00|11413.7|11399.7|11410.5|11396.5|11413.7|11399.7|11408.9|11394.9|0
1674103500000|2023-01-19 04:45:00|11410.4|11396.4|11409.7|11395.7|11410.7|11396.7|11407.3|11393.3|0
1674103800000|2023-01-19 04:50:00|11409.9|11395.9|11411.5|11397.5|11412.2|11398.2|11408.8|11394.8|0
1674104100000|2023-01-19 04:55:00|11411.7|11397.7|11409.7|11395.7|11412.5|11398.5|11408.8|11394.8|0
1674104400000|2023-01-19 05:00:00|11410.4|11396.4|11412.2|11398.2|11412.7|11398.7|11408.7|11394.7|0
1674104700000|2023-01-19 05:05:00|11412.3|11398.3|11412|11398|11415|11401|11412|11398|0
1674105000000|2023-01-19 05:10:00|11411.9|11397.9|11412|11398|11413.2|11399.2|11409|11395|0
1674105300000|2023-01-19 05:15:00|11411.9|11397.9|11413.9|11399.9|11414.2|11400.2|11411.3|11397.3|0
1674105600000|2023-01-19 05:20:00|11413.7|11399.7|11415.3|11401.3|11415.9|11401.9|11412.8|11398.8|0
1674105900000|2023-01-19 05:25:00|11414.8|11400.8|11412.4|11398.4|11414.8|11400.8|11409.4|11395.4|0
1674106200000|2023-01-19 05:30:00|11412.5|11398.5|11410|11396|11413.7|11399.7|11408|11394|0
1674106500000|2023-01-19 05:35:00|11410.4|11396.4|11403|11389|11411.2|11397.2|11402.7|11388.7|0
1674106800000|2023-01-19 05:40:00|11403.3|11389.3|11406.3|11392.3|11406.4|11392.4|11403.3|11389.3|0
1674107100000|2023-01-19 05:45:00|11406.4|11392.4|11403.4|11389.4|11407.2|11393.2|11403.2|11389.2|0
1674107400000|2023-01-19 05:50:00|11403.5|11389.5|11402.4|11388.4|11406.4|11392.4|11399.3|11385.3|0
1674107700000|2023-01-19 05:55:00|11402.5|11388.5|11402.7|11388.7|11404|11390|11398.8|11384.8|0
1674108000000|2023-01-19 06:00:00|11402.9|11388.9|11401.9|11387.9|11404.7|11390.7|11401.2|11387.2|0
1674108300000|2023-01-19 06:05:00|11402|11388|11403.4|11389.4|11403.4|11389.4|11397.2|11383.2|0
1674108600000|2023-01-19 06:10:00|11403.3|11389.3|11401.9|11387.9|11405.4|11391.4|11400.3|11386.3|0
1674108900000|2023-01-19 06:15:00|11402.7|11388.7|11407.5|11393.5|11408.3|11394.3|11402.5|11388.5|0
1674109200000|2023-01-19 06:20:00|11407.4|11393.4|11407.7|11393.7|11408.4|11394.4|11405.8|11391.8|0
1674109500000|2023-01-19 06:25:00|11407.5|11393.5|11407.3|11393.3|11408|11394|11404.9|11390.9|0
1674109800000|2023-01-19 06:30:00|11407.5|11393.5|11410.3|11396.3|11411.9|11397.9|11406.8|11392.8|0
1674110100000|2023-01-19 06:35:00|11410.4|11396.4|11406.2|11392.2|11410.7|11396.7|11404.8|11390.8|0
1674110400000|2023-01-19 06:40:00|11406|11392|11409|11395|11409.8|11395.8|11405.9|11391.9|0
1674110700000|2023-01-19 06:45:00|11409.2|11395.2|11405.2|11391.2|11409.8|11395.8|11405|11391|0
1674111000000|2023-01-19 06:50:00|11404.7|11390.7|11397.4|11383.4|11404.7|11390.7|11395.5|11381.5|0
1674111300000|2023-01-19 06:55:00|11397.5|11383.5|11390.5|11376.5|11398|11384|11390.5|11376.5|0
1674111600000|2023-01-19 07:00:00|11392.4|11378.4|11390.3|11376.3|11393.7|11379.7|11386.9|11372.9|0
1674111900000|2023-01-19 07:05:00|11390.4|11376.4|11391.9|11377.9|11394|11380|11390.4|11376.4|0
1674112200000|2023-01-19 07:10:00|11391.8|11377.8|11393.4|11379.4|11393.8|11379.8|11388.8|11374.8|0
1674112500000|2023-01-19 07:15:00|11393.5|11379.5|11382.7|11368.7|11394.3|11380.3|11382.7|11368.7|0
1674112800000|2023-01-19 07:20:00|11382.8|11368.8|11380.9|11366.9|11383.9|11369.9|11369.4|11355.4|0
1674113100000|2023-01-19 07:25:00|11380.7|11366.7|11379.2|11365.2|11380.9|11366.9|11373.8|11359.8|0
1674113400000|2023-01-19 07:30:00|11379.3|11365.3|11385|11371|11388.5|11374.5|11378.9|11364.9|0
1674113700000|2023-01-19 07:35:00|11385.3|11371.3|11383.3|11369.3|11386.9|11372.9|11381.8|11367.8|0
1674114000000|2023-01-19 07:40:00|11382.9|11368.9|11386.2|11372.2|11388.9|11374.9|11382.8|11368.8|0
1674114300000|2023-01-19 07:45:00|11386|11372|11386.8|11372.8|11387.7|11373.7|11383.9|11369.9|0
1674114600000|2023-01-19 07:50:00|11386.9|11372.9|11386.8|11372.8|11390.8|11376.8|11386.4|11372.4|0
1674114900000|2023-01-19 07:55:00|11386.7|11372.7|11385.3|11371.3|11389.4|11375.4|11384|11370|0
1674115200000|2023-01-19 08:00:00|11386.9|11372.9|11400.8|11386.8|11400.9|11386.9|11385.7|11371.7|0
1674115500000|2023-01-19 08:05:00|11400.5|11386.5|11405|11391|11408|11394|11398|11384|0
1674115800000|2023-01-19 08:10:00|11404.2|11390.2|11420.9|11406.9|11420.9|11406.9|11403.9|11389.9|0
1674116100000|2023-01-19 08:15:00|11420.7|11406.7|11412.9|11398.9|11422.7|11408.7|11412.5|11398.5|0
1674116400000|2023-01-19 08:20:00|11413|11399|11417.4|11403.4|11420.3|11406.3|11412.7|11398.7|0
1674116700000|2023-01-19 08:25:00|11418.4|11404.4|11417.7|11403.7|11427.9|11413.9|11415|11401|0
1674117000000|2023-01-19 08:30:00|11417.9|11403.9|11412.5|11398.5|11419|11405|11412|11398|0
1674117300000|2023-01-19 08:35:00|11412.7|11398.7|11406.2|11392.2|11415.2|11401.2|11404.7|11390.7|0
1674117600000|2023-01-19 08:40:00|11406.3|11392.3|11406.4|11392.4|11410.2|11396.2|11404.2|11390.2|0
1674117900000|2023-01-19 08:45:00|11406.7|11392.7|11400.2|11386.2|11412|11398|11400|11386|0
1674118200000|2023-01-19 08:50:00|11398.3|11384.3|11387.9|11373.9|11400.9|11386.9|11384|11370|0
1674118500000|2023-01-19 08:55:00|11386.8|11372.8|11381.2|11367.2|11392.7|11378.7|11380.9|11366.9|0
1674118800000|2023-01-19 09:00:00|11380.8|11366.8|11392.4|11378.4|11396.9|11382.9|11380.3|11366.3|0
1674119100000|2023-01-19 09:05:00|11392.3|11378.3|11392.4|11378.4|11397.2|11383.2|11389.3|11375.3|0
1674119400000|2023-01-19 09:10:00|11392.3|11378.3|11402.2|11388.2|11404.7|11390.7|11392.3|11378.3|0
1674119700000|2023-01-19 09:15:00|11402.3|11388.3|11388.2|11374.2|11403|11389|11388|11374|0
1674120000000|2023-01-19 09:20:00|11387.8|11373.8|11386|11372|11392.9|11378.9|11385.7|11371.7|0
1674120300000|2023-01-19 09:25:00|11386.5|11372.5|11378.2|11364.2|11386.9|11372.9|11377.2|11363.2|0
1674120600000|2023-01-19 09:30:00|11378|11364|11378.5|11364.5|11383.9|11369.9|11376.9|11362.9|0
1674120900000|2023-01-19 09:35:00|11378|11364|11372|11358|11378.9|11364.9|11370.5|11356.5|0
1674121200000|2023-01-19 09:40:00|11371.5|11357.5|11366.2|11352.2|11372.3|11358.3|11364.4|11350.4|0
1674121500000|2023-01-19 09:45:00|11366|11352|11368.8|11354.8|11369.4|11355.4|11363.8|11349.8|0
1674121800000|2023-01-19 09:50:00|11369.4|11355.4|11365.9|11351.9|11372.3|11358.3|11364.8|11350.8|0
1674122100000|2023-01-19 09:55:00|11366|11352|11366.9|11352.9|11369.2|11355.2|11363.5|11349.5|0
1674122400000|2023-01-19 10:00:00|11367.4|11353.4|11367.7|11353.7|11370.5|11356.5|11364.3|11350.3|0
1674122700000|2023-01-19 10:05:00|11367.2|11353.2|11368|11354|11369.3|11355.3|11359.2|11345.2|0
1674123000000|2023-01-19 10:10:00|11368.4|11354.4|11371|11357|11376.8|11362.8|11367.3|11353.3|0
1674123300000|2023-01-19 10:15:00|11371.3|11357.3|11362.9|11348.9|11373.2|11359.2|11362.4|11348.4|0
1674123600000|2023-01-19 10:20:00|11363|11349|11356.2|11342.2|11363|11349|11354.9|11340.9|0
1674123900000|2023-01-19 10:25:00|11356.5|11342.5|11350.4|11336.4|11359.2|11345.2|11350.3|11336.3|0
1674124200000|2023-01-19 10:30:00|11352.2|11338.2|11349.4|11335.4|11352.3|11338.3|11346.8|11332.8|0
1674124500000|2023-01-19 10:35:00|11348.9|11334.9|11345|11331|11349.7|11335.7|11344|11330|0
1674124800000|2023-01-19 10:40:00|11343.9|11329.9|11349.5|11335.5|11350.4|11336.4|11343.9|11329.9|0
1674125100000|2023-01-19 10:45:00|11349.4|11335.4|11350.4|11336.4|11351.5|11337.5|11342.5|11328.5|0
1674125400000|2023-01-19 10:50:00|11350.8|11336.8|11349.9|11335.9|11353.8|11339.8|11347.2|11333.2|0
1674125700000|2023-01-19 10:55:00|11349.7|11335.7|11354.2|11340.2|11354.8|11340.8|11349.2|11335.2|0
1674126000000|2023-01-19 11:00:00|11353.4|11339.4|11338.8|11324.8|11355|11341|11337.2|11323.2|0
1674126300000|2023-01-19 11:05:00|11337.3|11323.3|11345.4|11331.4|11346.8|11332.8|11337.3|11323.3|0
1674126600000|2023-01-19 11:10:00|11345.3|11331.3|11339.7|11325.7|11348.4|11334.4|11338.7|11324.7|0
1674126900000|2023-01-19 11:15:00|11339.5|11325.5|11333.5|11319.5|11341.3|11327.3|11333.2|11319.2|0
1674127200000|2023-01-19 11:20:00|11334.4|11320.4|11323.3|11309.3|11335|11321|11323.3|11309.3|0
1674127500000|2023-01-19 11:25:00|11323.4|11309.4|11319.9|11305.9|11325.7|11311.7|11318|11304|0
1674127800000|2023-01-19 11:30:00|11320|11306|11322.4|11308.4|11322.8|11308.8|11316.8|11302.8|0
1674128100000|2023-01-19 11:35:00|11322.2|11308.2|11324.3|11310.3|11324.9|11310.9|11318.5|11304.5|0
1674128400000|2023-01-19 11:40:00|11323.8|11309.8|11318.8|11304.8|11325.5|11311.5|11317.4|11303.4|0
1674128700000|2023-01-19 11:45:00|11318.5|11304.5|11322.5|11308.5|11322.7|11308.7|11315.3|11301.3|0
1674129000000|2023-01-19 11:50:00|11321.5|11307.5|11323.9|11309.9|11323.9|11309.9|11316.4|11302.4|0
1674129300000|2023-01-19 11:55:00|11322.4|11308.4|11325.4|11311.4|11330.5|11316.5|11321.5|11307.5|0
1674129600000|2023-01-19 12:00:00|11326|11312|11312|11298|11326.7|11312.7|11309.5|11295.5|0
1674129900000|2023-01-19 12:05:00|11311.7|11297.7|11319.3|11305.3|11319.8|11305.8|11310.8|11296.8|0
1674130200000|2023-01-19 12:10:00|11319|11305|11327.2|11313.2|11328|11314|11316|11302|0
1674130500000|2023-01-19 12:15:00|11327.3|11313.3|11323.8|11309.8|11328.8|11314.8|11320.2|11306.2|0
1674130800000|2023-01-19 12:20:00|11324|11310|11317.8|11303.8|11328.5|11314.5|11316.8|11302.8|0
1674131100000|2023-01-19 12:25:00|11317.9|11303.9|11326.8|11312.8|11327.4|11313.4|11317|11303|0
1674131400000|2023-01-19 12:30:00|11326.7|11312.7|11319.3|11305.3|11327.3|11313.3|11317.2|11303.2|0
1674131700000|2023-01-19 12:35:00|11318.4|11304.4|11323.4|11309.4|11328.8|11314.8|11315.7|11301.7|0
1674132000000|2023-01-19 12:40:00|11322.4|11308.4|11311.4|11297.4|11324.3|11310.3|11311.4|11297.4|0
1674132300000|2023-01-19 12:45:00|11311.7|11297.7|11303.8|11289.8|11313.3|11299.3|11303.3|11289.3|0
1674132600000|2023-01-19 12:50:00|11303.2|11289.2|11300.3|11286.3|11305.7|11291.7|11299.9|11285.9|0
1674132900000|2023-01-19 12:55:00|11300.4|11286.4|11305.7|11291.7|11308.3|11294.3|11298.2|11284.2|0
1674133200000|2023-01-19 13:00:00|11305.4|11291.4|11306.2|11292.2|11308.5|11294.5|11297.4|11283.4|0
1674133500000|2023-01-19 13:05:00|11306.3|11292.3|11311.8|11297.8|11312.7|11298.7|11306|11292|0
1674133800000|2023-01-19 13:10:00|11312.2|11298.2|11307.7|11293.7|11314|11300|11305.3|11291.3|0
1674134100000|2023-01-19 13:15:00|11307.4|11293.4|11308.7|11294.7|11314.8|11300.8|11304.2|11290.2|0
1674134400000|2023-01-19 13:20:00|11311.5|11297.5|11312.8|11298.8|11318.3|11304.3|11307.2|11293.2|0
1674134700000|2023-01-19 13:25:00|11312.5|11298.5|11321.7|11307.7|11321.8|11307.8|11312.5|11298.5|0
1674135000000|2023-01-19 13:30:00|11325.7|11311.7|11310.9|11296.9|11325.7|11311.7|11288.2|11274.2|0
1674135300000|2023-01-19 13:35:00|11309.9|11295.9|11314.8|11300.8|11316|11302|11296.9|11282.9|0
1674135600000|2023-01-19 13:40:00|11313.8|11299.8|11308|11294|11319.3|11305.3|11301.3|11287.3|0
1674135900000|2023-01-19 13:45:00|11307.9|11293.9|11312.4|11298.4|11316|11302|11302.5|11288.5|0
1674136200000|2023-01-19 13:50:00|11313.5|11299.5|11331.3|11317.3|11333.8|11319.8|11309.7|11295.7|0
1674136500000|2023-01-19 13:55:00|11332.5|11318.5|11329.7|11315.7|11335.8|11321.8|11326.8|11312.8|0
1674136800000|2023-01-19 14:00:00|11329.3|11315.3|11333.7|11319.7|11340.5|11326.5|11327.2|11313.2|0
1674137100000|2023-01-19 14:05:00|11333.8|11319.8|11319.3|11305.3|11336|11322|11319.3|11305.3|0
1674137400000|2023-01-19 14:10:00|11319|11305|11324.4|11310.4|11327.5|11313.5|11317.8|11303.8|0
1674137700000|2023-01-19 14:15:00|11325|11311|11323|11309|11332.7|11318.7|11319.4|11305.4|0
1674138000000|2023-01-19 14:20:00|11323.8|11309.8|11327.5|11313.5|11331.7|11317.7|11320.2|11306.2|0
1674138300000|2023-01-19 14:25:00|11329|11315|11346|11332|11346|11332|11324|11310|0
1674138600000|2023-01-19 14:30:00|11346.8|11332.8|11371|11357|11383.8|11369.8|11339.5|11325.5|0
1674138900000|2023-01-19 14:35:00|11371.7|11357.7|11381.5|11367.5|11383|11369|11352.3|11338.3|0
1674139200000|2023-01-19 14:40:00|11380.8|11366.8|11331.3|11317.3|11387.3|11373.3|11328.3|11314.3|0
1674139500000|2023-01-19 14:45:00|11332.3|11318.3|11300.3|11286.3|11334|11320|11291.3|11277.3|0
1674139800000|2023-01-19 14:50:00|11300.8|11286.8|11309.8|11295.8|11318.8|11304.8|11300.3|11286.3|0
1674140100000|2023-01-19 14:55:00|11311.3|11297.3|11341|11327|11360.4|11346.4|11311.3|11297.3|0
1674140400000|2023-01-19 15:00:00|11340.3|11326.3|11336.8|11322.8|11348.3|11334.3|11323.3|11309.3|0
1674140700000|2023-01-19 15:05:00|11336.5|11322.5|11346.5|11332.5|11354.5|11340.5|11333.5|11319.5|0
1674141000000|2023-01-19 15:10:00|11348.1|11334.1|11319.4|11305.4|11348.9|11334.9|11305.4|11291.4|0
1674141300000|2023-01-19 15:15:00|11317.6|11303.6|11340.9|11326.9|11361.9|11347.9|11312.6|11298.6|0
1674141600000|2023-01-19 15:20:00|11342|11328|11318.4|11304.4|11349.6|11335.6|11317.9|11303.9|0
1674141900000|2023-01-19 15:25:00|11319.6|11305.6|11324.9|11310.9|11329.6|11315.6|11310.9|11296.9|0
1674142200000|2023-01-19 15:30:00|11321.9|11307.9|11311.6|11297.6|11324.9|11310.9|11302.9|11288.9|0
1674142500000|2023-01-19 15:35:00|11313.4|11299.4|11326.6|11312.6|11330.6|11316.6|11301.3|11287.3|0
1674142800000|2023-01-19 15:40:00|11327.9|11313.9|11312.6|11298.6|11333.1|11319.1|11307.3|11293.3|0
1674143100000|2023-01-19 15:45:00|11311.9|11297.9|11297.6|11283.6|11311.9|11297.9|11287.4|11273.4|0
1674143400000|2023-01-19 15:50:00|11296.5|11282.5|11288.4|11274.4|11300.5|11286.5|11285.6|11271.6|0
1674143700000|2023-01-19 15:55:00|11286.4|11272.4|11281.4|11267.4|11287.9|11273.9|11267.4|11253.4|0
1674144000000|2023-01-19 16:00:00|11278.4|11264.4|11284.4|11270.4|11296.4|11282.4|11276.4|11262.4|0
1674144300000|2023-01-19 16:05:00|11286.6|11272.6|11304.4|11290.4|11307.1|11293.1|11276.9|11262.9|0
1674144600000|2023-01-19 16:10:00|11304.9|11290.9|11312.9|11298.9|11326.4|11312.4|11304.9|11290.9|0
1674144900000|2023-01-19 16:15:00|11313.9|11299.9|11297.6|11283.6|11316.4|11302.4|11297.6|11283.6|0
1674145200000|2023-01-19 16:20:00|11298.6|11284.6|11288.5|11274.5|11298.9|11284.9|11286.9|11272.9|0
1674145500000|2023-01-19 16:25:00|11289.1|11275.1|11278.1|11264.1|11293|11279|11272.9|11258.9|0
1674145800000|2023-01-19 16:30:00|11277.4|11263.4|11267.6|11253.6|11281.9|11267.9|11263.6|11249.6|0
1674146100000|2023-01-19 16:35:00|11267.1|11253.1|11273.6|11259.6|11274.6|11260.6|11263.1|11249.1|0
1674146400000|2023-01-19 16:40:00|11274|11260|11257.8|11243.8|11277|11263|11257|11243|0
1674146700000|2023-01-19 16:45:00|11257.5|11243.5|11274.6|11260.6|11276.1|11262.1|11257.5|11243.5|0
1674147000000|2023-01-19 16:50:00|11274.9|11260.9|11267.8|11253.8|11275.3|11261.3|11263.1|11249.1|0
1674147300000|2023-01-19 16:55:00|11267.3|11253.3|11275.1|11261.1|11275.3|11261.3|11263.1|11249.1|0
1674147600000|2023-01-19 17:00:00|11275|11261|11290.5|11276.5|11295.5|11281.5|11274.8|11260.8|0
1674147900000|2023-01-19 17:05:00|11290.3|11276.3|11284|11270|11301|11287|11279.8|11265.8|0
1674148200000|2023-01-19 17:10:00|11283|11269|11303.5|11289.5|11303.5|11289.5|11283|11269|0
1674148500000|2023-01-19 17:15:00|11302.8|11288.8|11307.5|11293.5|11317|11303|11301.3|11287.3|0
1674148800000|2023-01-19 17:20:00|11305.3|11291.3|11289.5|11275.5|11307.3|11293.3|11288|11274|0
1674149100000|2023-01-19 17:25:00|11288|11274|11290.3|11276.3|11293.5|11279.5|11285|11271|0
1674149400000|2023-01-19 17:30:00|11289.8|11275.8|11289.8|11275.8|11295.1|11281.1|11283|11269|0
1674149700000|2023-01-19 17:35:00|11289|11275|11296.5|11282.5|11298|11284|11286.5|11272.5|0
1674150000000|2023-01-19 17:40:00|11295.6|11281.6|11295.5|11281.5|11306.1|11292.1|11292.3|11278.3|0
1674150300000|2023-01-19 17:45:00|11292.5|11278.5|11289.5|11275.5|11303|11289|11286.8|11272.8|0
1674150600000|2023-01-19 17:50:00|11291|11277|11283.5|11269.5|11296.5|11282.5|11283|11269|0
1674150900000|2023-01-19 17:55:00|11283.8|11269.8|11301.1|11287.1|11301.5|11287.5|11281.3|11267.3|0
1674151200000|2023-01-19 18:00:00|11301.8|11287.8|11322.8|11308.8|11328|11314|11299.8|11285.8|0
1674151500000|2023-01-19 18:05:00|11321|11307|11313.5|11299.5|11322.8|11308.8|11304.7|11290.7|0
1674151800000|2023-01-19 18:10:00|11313|11299|11316.2|11302.2|11317.5|11303.5|11302|11288|0
1674152100000|2023-01-19 18:15:00|11316.8|11302.8|11323.2|11309.2|11327.5|11313.5|11299|11285|0
1674152400000|2023-01-19 18:20:00|11322.8|11308.8|11318|11304|11337.5|11323.5|11316|11302|0
1674152700000|2023-01-19 18:25:00|11318.5|11304.5|11314.5|11300.5|11319|11305|11304.3|11290.3|0
1674153000000|2023-01-19 18:30:00|11314.8|11300.8|11327.5|11313.5|11332.8|11318.8|11314.8|11300.8|0
1674153300000|2023-01-19 18:35:00|11328.4|11314.4|11354.3|11340.3|11354.5|11340.5|11327.3|11313.3|0
1674153600000|2023-01-19 18:40:00|11354.4|11340.4|11348.3|11334.3|11370.5|11356.5|11346|11332|0
1674153900000|2023-01-19 18:45:00|11349.8|11335.8|11346|11332|11353|11339|11345|11331|0
1674154200000|2023-01-19 18:50:00|11344.3|11330.3|11336.5|11322.5|11347.8|11333.8|11335.2|11321.2|0
1674154500000|2023-01-19 18:55:00|11337|11323|11343.5|11329.5|11344.5|11330.5|11329.8|11315.8|0
1674154800000|2023-01-19 19:00:00|11342.8|11328.8|11342.3|11328.3|11349.3|11335.3|11327.9|11313.9|0
1674155100000|2023-01-19 19:05:00|11342.8|11328.8|11335.9|11321.9|11346|11332|11325.8|11311.8|0
1674155400000|2023-01-19 19:10:00|11336.7|11322.7|11352|11338|11355.7|11341.7|11333.8|11319.8|0
1674155700000|2023-01-19 19:15:00|11351.9|11337.9|11352.8|11338.8|11360|11346|11345|11331|0
1674156000000|2023-01-19 19:20:00|11351.3|11337.3|11378.3|11364.3|11379.4|11365.4|11350.6|11336.6|0
1674156300000|2023-01-19 19:25:00|11377.8|11363.8|11377.3|11363.3|11386.6|11372.6|11367.6|11353.6|0
1674156600000|2023-01-19 19:30:00|11378.1|11364.1|11381.3|11367.3|11381.8|11367.8|11365.9|11351.9|0
1674156900000|2023-01-19 19:35:00|11384.6|11370.6|11381.1|11367.1|11392.8|11378.8|11377.8|11363.8|0
1674157200000|2023-01-19 19:40:00|11379.6|11365.6|11386.1|11372.1|11396.1|11382.1|11373.3|11359.3|0
1674157500000|2023-01-19 19:45:00|11387.6|11373.6|11380.8|11366.8|11397.3|11383.3|11376.8|11362.8|0
1674157800000|2023-01-19 19:50:00|11380.2|11366.2|11368.8|11354.8|11380.2|11366.2|11368.1|11354.1|0
1674158100000|2023-01-19 19:55:00|11368.1|11354.1|11370.6|11356.6|11381.3|11367.3|11366.1|11352.1|0
1674158400000|2023-01-19 20:00:00|11371.6|11357.6|11379.8|11365.8|11385.7|11371.7|11371.6|11357.6|0
1674158700000|2023-01-19 20:05:00|11379.7|11365.7|11362.6|11348.6|11379.7|11365.7|11359.7|11345.7|0
1674159000000|2023-01-19 20:10:00|11364.1|11350.1|11364.8|11350.8|11371.8|11357.8|11355.1|11341.1|0
1674159300000|2023-01-19 20:15:00|11366.8|11352.8|11361.6|11347.6|11376.6|11362.6|11349.1|11335.1|0
1674159600000|2023-01-19 20:20:00|11361.8|11347.8|11357.9|11343.9|11361.9|11347.9|11348.1|11334.1|0
1674159900000|2023-01-19 20:25:00|11358.3|11344.3|11362.6|11348.6|11369.8|11355.8|11353.8|11339.8|0
1674160200000|2023-01-19 20:30:00|11363.6|11349.6|11353.8|11339.8|11363.6|11349.6|11342.3|11328.3|0
1674160500000|2023-01-19 20:35:00|11354.4|11340.4|11353.4|11339.4|11361.6|11347.6|11350.6|11336.6|0
1674160800000|2023-01-19 20:40:00|11352.4|11338.4|11335.4|11321.4|11352.4|11338.4|11333.2|11319.2|0
1674161100000|2023-01-19 20:45:00|11334.9|11320.9|11336|11322|11341.2|11327.2|11329.7|11315.7|0
1674161400000|2023-01-19 20:50:00|11325.4|11311.4|11318.9|11304.9|11337.9|11323.9|11313.7|11299.7|0
1674161700000|2023-01-19 20:55:00|11312.2|11298.2|11299.2|11285.2|11316.9|11302.9|11296.5|11282.5|0
1674162000000|2023-01-19 21:00:00|11304.3|11290.3|11351.5|11337.5|11358.9|11344.9|11300.4|11286.4|0
1674162300000|2023-01-19 21:05:00|11351.8|11337.8|11324.7|11310.7|11351.8|11337.8|11321.8|11307.8|0
1674162600000|2023-01-19 21:10:00|11323.5|11309.5|11316.7|11302.7|11325.4|11311.4|11315.9|11301.9|0
1674162900000|2023-01-19 21:15:00|11317.7|11303.7|11326.3|11312.3|11326.8|11312.8|11315.4|11301.4|0
1674163200000|2023-01-19 21:20:00|11326.4|11312.4|11328.2|11314.2|11329.5|11315.5|11325.8|11311.8|0
1674163500000|2023-01-19 21:25:00|11328.3|11314.3|11330.4|11316.4|11331.4|11317.4|11326.9|11312.9|0
1674163800000|2023-01-19 21:30:00|11330.5|11316.5|11333.9|11319.9|11334|11320|11326.7|11312.7|0
1674164100000|2023-01-19 21:35:00|11333.8|11319.8|11339.7|11325.7|11346|11332|11333.2|11319.2|0
1674164400000|2023-01-19 21:40:00|11339.5|11325.5|11337.9|11323.9|11340.4|11326.4|11336.7|11322.7|0
1674164700000|2023-01-19 21:45:00|11338|11324|11336.3|11322.3|11339.9|11325.9|11335.3|11321.3|0
1674165000000|2023-01-19 21:50:00|11336.4|11322.4|11337.5|11323.5|11340.4|11326.4|11335|11321|0
1674165300000|2023-01-19 21:55:00|11337.4|11323.4|11337.3|11323.3|11340.7|11326.7|11334.7|11320.7|0
1674165600000|2023-01-19 22:00:00|11337.4|11323.4|11337.6|11323.6|11338.1|11324.1|11337.1|11323.1|0
1674165900000|2023-01-19 22:05:00|11337.5|11323.5|11334.1|11320.1|11337.5|11323.5|11333.6|11319.6|0
1674166200000|2023-01-19 22:10:00|11333.5|11319.5|11333.4|11319.4|11333.8|11319.8|11331.7|11317.7|0
1674166500000|2023-01-19 22:15:00|11333.5|11319.5|11335.9|11321.9|11336.3|11322.3|11333.5|11319.5|0
1674166800000|2023-01-19 22:20:00|11335.3|11321.3|11336|11322|11336.7|11322.7|11334.9|11320.9|0
1674167100000|2023-01-19 22:25:00|11336.2|11322.2|11338.8|11324.8|11338.9|11324.9|11336.1|11322.1|0
1674167400000|2023-01-19 22:30:00|11338.9|11324.9|11342.7|11328.7|11342.7|11328.7|11338.9|11324.9|0
1674167700000|2023-01-19 22:35:00|11342.6|11328.6|11342.9|11328.9|11343.9|11329.9|11342.6|11328.6|0
1674168000000|2023-01-19 22:40:00|11343|11329|11341.3|11327.3|11343|11329|11341.2|11327.2|0
1674168300000|2023-01-19 22:45:00|11341.4|11327.4|11341.1|11327.1|11342.1|11328.1|11341|11327|0
1674168600000|2023-01-19 22:50:00|11341|11327|11343.2|11329.2|11343.2|11329.2|11340.5|11326.5|0
1674168900000|2023-01-19 22:55:00|11342.7|11328.7|11343.4|11329.4|11344.2|11330.2|11342.7|11328.7|0
1674169200000|2023-01-19 23:00:00|11345.2|11331.2|11341|11327|11350.3|11336.3|11339.4|11325.4|0
1674169500000|2023-01-19 23:05:00|11342.4|11328.4|11344.3|11330.3|11346.2|11332.2|11338.9|11324.9|0
1674169800000|2023-01-19 23:10:00|11345.4|11331.4|11343.8|11329.8|11346.2|11332.2|11339.4|11325.4|0
1674170100000|2023-01-19 23:15:00|11343.7|11329.7|11341.5|11327.5|11346.4|11332.4|11341.4|11327.4|0
1674170400000|2023-01-19 23:20:00|11341.4|11327.4|11342.8|11328.8|11344.7|11330.7|11339|11325|0
1674170700000|2023-01-19 23:25:00|11342.7|11328.7|11339.9|11325.9|11344|11330|11339.4|11325.4|0
1674171000000|2023-01-19 23:30:00|11340.4|11326.4|11336.3|11322.3|11341.9|11327.9|11333.4|11319.4|0
1674171300000|2023-01-19 23:35:00|11336.2|11322.2|11336.9|11322.9|11339.7|11325.7|11334.2|11320.2|0
1674171600000|2023-01-19 23:40:00|11337.3|11323.3|11336.4|11322.4|11337.9|11323.9|11332.7|11318.7|0
1674171900000|2023-01-19 23:45:00|11336.5|11322.5|11328.9|11314.9|11336.5|11322.5|11327.9|11313.9|0
1674172200000|2023-01-19 23:50:00|11328.8|11314.8|11330.9|11316.9|11330.9|11316.9|11327|11313|0
1674172500000|2023-01-19 23:55:00|11331|11317|11328.4|11314.4|11334.8|11320.8|11328.4|11314.4|0
1674172800000|2023-01-20 00:00:00|11328.2|11314.2|11334.4|11320.4|11334.4|11320.4|11326.5|11312.5|0
1674173100000|2023-01-20 00:05:00|11334.2|11320.2|11333.5|11319.5|11334.9|11320.9|11333.2|11319.2|0
1674173400000|2023-01-20 00:10:00|11333.4|11319.4|11337|11323|11338.4|11324.4|11332.9|11318.9|0
1674173700000|2023-01-20 00:15:00|11337.2|11323.2|11339|11325|11341|11327|11335.7|11321.7|0
1674174000000|2023-01-20 00:20:00|11339.2|11325.2|11341.9|11327.9|11343.2|11329.2|11339.2|11325.2|0
1674174300000|2023-01-20 00:25:00|11341.7|11327.7|11340.4|11326.4|11346.2|11332.2|11339.2|11325.2|0
1674174600000|2023-01-20 00:30:00|11341.4|11327.4|11338.3|11324.3|11344.7|11330.7|11338.3|11324.3|0
1674174900000|2023-01-20 00:35:00|11338.2|11324.2|11346.5|11332.5|11348.3|11334.3|11338.2|11324.2|0
1674175200000|2023-01-20 00:40:00|11346.7|11332.7|11342|11328|11346.9|11332.9|11340.9|11326.9|0
1674175500000|2023-01-20 00:45:00|11342.4|11328.4|11341.2|11327.2|11342.7|11328.7|11340.4|11326.4|0
1674175800000|2023-01-20 00:50:00|11341|11327|11337.7|11323.7|11341.8|11327.8|11337.2|11323.2|0
1674176100000|2023-01-20 00:55:00|11337.5|11323.5|11344.7|11330.7|11344.8|11330.8|11337.4|11323.4|0
1674176400000|2023-01-20 01:00:00|11345.7|11331.7|11343.8|11329.8|11351.2|11337.2|11343.2|11329.2|0
1674176700000|2023-01-20 01:05:00|11343.7|11329.7|11339.2|11325.2|11343.8|11329.8|11335.3|11321.3|0
1674177000000|2023-01-20 01:10:00|11339|11325|11340|11326|11340.9|11326.9|11336.4|11322.4|0
1674177300000|2023-01-20 01:15:00|11340.2|11326.2|11341.4|11327.4|11341.8|11327.8|11334.9|11320.9|0
1674177600000|2023-01-20 01:20:00|11341.8|11327.8|11347.5|11333.5|11348.8|11334.8|11340.5|11326.5|0
1674177900000|2023-01-20 01:25:00|11347.7|11333.7|11350.3|11336.3|11351.4|11337.4|11347|11333|0
1674178200000|2023-01-20 01:30:00|11350.2|11336.2|11345|11331|11351.5|11337.5|11345|11331|0
1674178500000|2023-01-20 01:35:00|11344.8|11330.8|11343.3|11329.3|11347|11333|11340.9|11326.9|0
1674178800000|2023-01-20 01:40:00|11343|11329|11346.4|11332.4|11347.5|11333.5|11343|11329|0
1674179100000|2023-01-20 01:45:00|11346.3|11332.3|11343.7|11329.7|11347.7|11333.7|11342.3|11328.3|0
1674179400000|2023-01-20 01:50:00|11343.3|11329.3|11346.7|11332.7|11347.4|11333.4|11340.8|11326.8|0
1674179700000|2023-01-20 01:55:00|11346.8|11332.8|11347.9|11333.9|11350.3|11336.3|11345.7|11331.7|0
1674180000000|2023-01-20 02:00:00|11348.3|11334.3|11345.3|11331.3|11348.8|11334.8|11344.7|11330.7|0
1674180300000|2023-01-20 02:05:00|11345.2|11331.2|11346|11332|11346.7|11332.7|11344.5|11330.5|0
1674180600000|2023-01-20 02:10:00|11346.2|11332.2|11343.7|11329.7|11348.3|11334.3|11343.4|11329.4|0
1674180900000|2023-01-20 02:15:00|11343|11329|11347|11333|11347.5|11333.5|11342.4|11328.4|0
1674181200000|2023-01-20 02:20:00|11346.7|11332.7|11343.8|11329.8|11347.4|11333.4|11343.8|11329.8|0
1674181500000|2023-01-20 02:25:00|11343.3|11329.3|11344.4|11330.4|11346.4|11332.4|11342.5|11328.5|0
1674181800000|2023-01-20 02:30:00|11344.5|11330.5|11341.4|11327.4|11345.3|11331.3|11340.4|11326.4|0
1674182100000|2023-01-20 02:35:00|11341.5|11327.5|11337.9|11323.9|11343.4|11329.4|11335.9|11321.9|0
1674182400000|2023-01-20 02:40:00|11338|11324|11334.5|11320.5|11338|11324|11333.5|11319.5|0
1674182700000|2023-01-20 02:45:00|11334|11320|11336.5|11322.5|11337.9|11323.9|11333.2|11319.2|0
1674183000000|2023-01-20 02:50:00|11336.8|11322.8|11336.7|11322.7|11338.4|11324.4|11334.5|11320.5|0
1674183300000|2023-01-20 02:55:00|11336.8|11322.8|11335.3|11321.3|11337.5|11323.5|11334.5|11320.5|0
1674183600000|2023-01-20 03:00:00|11335.9|11321.9|11340|11326|11340.5|11326.5|11335.3|11321.3|0
1674183900000|2023-01-20 03:05:00|11339.9|11325.9|11339.5|11325.5|11340.7|11326.7|11339.2|11325.2|0
1674184200000|2023-01-20 03:10:00|11339.7|11325.7|11337.7|11323.7|11340.5|11326.5|11337.7|11323.7|0
1674184500000|2023-01-20 03:15:00|11337.8|11323.8|11334.8|11320.8|11339.2|11325.2|11333.9|11319.9|0
1674184800000|2023-01-20 03:20:00|11335|11321|11333.7|11319.7|11336.3|11322.3|11333.5|11319.5|0
1674185100000|2023-01-20 03:25:00|11333.9|11319.9|11334.3|11320.3|11336|11322|11333.8|11319.8|0
1674185400000|2023-01-20 03:30:00|11334.4|11320.4|11338.8|11324.8|11339.8|11325.8|11334.4|11320.4|0
1674185700000|2023-01-20 03:35:00|11338.9|11324.9|11339.7|11325.7|11340.5|11326.5|11336.5|11322.5|0
1674186000000|2023-01-20 03:40:00|11339.8|11325.8|11343.4|11329.4|11343.7|11329.7|11339|11325|0
1674186300000|2023-01-20 03:45:00|11343.7|11329.7|11341.2|11327.2|11344.5|11330.5|11340.4|11326.4|0
1674186600000|2023-01-20 03:50:00|11341.4|11327.4|11339.4|11325.4|11342.9|11328.9|11339.2|11325.2|0
1674186900000|2023-01-20 03:55:00|11339.3|11325.3|11338.5|11324.5|11339.9|11325.9|11337.5|11323.5|0
1674187200000|2023-01-20 04:00:00|11339|11325|11340.9|11326.9|11342.8|11328.8|11338.5|11324.5|0
1674187500000|2023-01-20 04:05:00|11340.8|11326.8|11337.2|11323.2|11340.8|11326.8|11337|11323|0
1674187800000|2023-01-20 04:10:00|11337|11323|11336.8|11322.8|11338.4|11324.4|11336.4|11322.4|0
1674188100000|2023-01-20 04:15:00|11337.2|11323.2|11339.2|11325.2|11339.8|11325.8|11337.2|11323.2|0
1674188400000|2023-01-20 04:20:00|11339.4|11325.4|11342|11328|11342.4|11328.4|11339.3|11325.3|0
1674188700000|2023-01-20 04:25:00|11342.2|11328.2|11339.3|11325.3|11342.7|11328.7|11339|11325|0
1674189000000|2023-01-20 04:30:00|11339.4|11325.4|11343.3|11329.3|11345.4|11331.4|11339.4|11325.4|0
1674189300000|2023-01-20 04:35:00|11343.4|11329.4|11343.7|11329.7|11345.5|11331.5|11342.5|11328.5|0
1674189600000|2023-01-20 04:40:00|11343.2|11329.2|11341.8|11327.8|11343.8|11329.8|11341|11327|0
1674189900000|2023-01-20 04:45:00|11341.7|11327.7|11343|11329|11343.5|11329.5|11341.4|11327.4|0
1674190200000|2023-01-20 04:50:00|11343.2|11329.2|11343.5|11329.5|11344.9|11330.9|11341|11327|0
1674190500000|2023-01-20 04:55:00|11343.7|11329.7|11343.4|11329.4|11344.7|11330.7|11342.4|11328.4|0
1674190800000|2023-01-20 05:00:00|11343.3|11329.3|11344.9|11330.9|11345.2|11331.2|11340.9|11326.9|0
1674191100000|2023-01-20 05:05:00|11345|11331|11343.8|11329.8|11346.7|11332.7|11342.5|11328.5|0
1674191400000|2023-01-20 05:10:00|11343.7|11329.7|11343|11329|11344.7|11330.7|11342.5|11328.5|0
1674191700000|2023-01-20 05:15:00|11342.8|11328.8|11343.2|11329.2|11343.8|11329.8|11341|11327|0
1674192000000|2023-01-20 05:20:00|11343.4|11329.4|11341|11327|11345.4|11331.4|11340.8|11326.8|0
1674192300000|2023-01-20 05:25:00|11341.3|11327.3|11341.8|11327.8|11342.9|11328.9|11340.2|11326.2|0
1674192600000|2023-01-20 05:30:00|11342|11328|11342|11328|11344.4|11330.4|11338.4|11324.4|0
1674192900000|2023-01-20 05:35:00|11341.9|11327.9|11343.8|11329.8|11344.8|11330.8|11341.9|11327.9|0
1674193200000|2023-01-20 05:40:00|11344|11330|11347.9|11333.9|11347.9|11333.9|11343.8|11329.8|0
1674193500000|2023-01-20 05:45:00|11347.8|11333.8|11346.3|11332.3|11348|11334|11345.5|11331.5|0
1674193800000|2023-01-20 05:50:00|11346.4|11332.4|11347.9|11333.9|11350.7|11336.7|11346|11332|0
1674194100000|2023-01-20 05:55:00|11348|11334|11349|11335|11349.3|11335.3|11347.7|11333.7|0
1674194400000|2023-01-20 06:00:00|11348.9|11334.9|11349.4|11335.4|11349.8|11335.8|11347.5|11333.5|0
1674194700000|2023-01-20 06:05:00|11349.5|11335.5|11350.2|11336.2|11353.4|11339.4|11349.4|11335.4|0
1674195000000|2023-01-20 06:10:00|11350.3|11336.3|11345.2|11331.2|11350.7|11336.7|11344.2|11330.2|0
1674195300000|2023-01-20 06:15:00|11345|11331|11346.7|11332.7|11347|11333|11344.7|11330.7|0
1674195600000|2023-01-20 06:20:00|11346.5|11332.5|11348|11334|11348|11334|11344.9|11330.9|0
1674195900000|2023-01-20 06:25:00|11347.9|11333.9|11350.2|11336.2|11351.4|11337.4|11347.3|11333.3|0
1674196200000|2023-01-20 06:30:00|11350.4|11336.4|11348.3|11334.3|11351.2|11337.2|11348|11334|0
1674196500000|2023-01-20 06:35:00|11348.4|11334.4|11345.4|11331.4|11349.3|11335.3|11344.5|11330.5|0
1674196800000|2023-01-20 06:40:00|11345.7|11331.7|11344|11330|11346|11332|11342.5|11328.5|0
1674197100000|2023-01-20 06:45:00|11344.2|11330.2|11345.5|11331.5|11346.4|11332.4|11343.9|11329.9|0
1674197400000|2023-01-20 06:50:00|11345.7|11331.7|11352|11338|11352.8|11338.8|11345.7|11331.7|0
1674197700000|2023-01-20 06:55:00|11351.9|11337.9|11347.8|11333.8|11352|11338|11347.5|11333.5|0
1674198000000|2023-01-20 07:00:00|11348.2|11334.2|11347.3|11333.3|11348.8|11334.8|11343.3|11329.3|0
1674198300000|2023-01-20 07:05:00|11347.2|11333.2|11349.2|11335.2|11350.2|11336.2|11345.7|11331.7|0
1674198600000|2023-01-20 07:10:00|11349|11335|11352.9|11338.9|11352.9|11338.9|11348.7|11334.7|0
1674198900000|2023-01-20 07:15:00|11353|11339|11357.3|11343.3|11357.9|11343.9|11351.8|11337.8|0
1674199200000|2023-01-20 07:20:00|11357.4|11343.4|11364.4|11350.4|11367.5|11353.5|11356.5|11342.5|0
1674199500000|2023-01-20 07:25:00|11364|11350|11369.7|11355.7|11370.3|11356.3|11362.3|11348.3|0
1674199800000|2023-01-20 07:30:00|11369.8|11355.8|11368.4|11354.4|11370.9|11356.9|11365.3|11351.3|0
1674200100000|2023-01-20 07:35:00|11368.9|11354.9|11367.7|11353.7|11370.7|11356.7|11367.4|11353.4|0
1674200400000|2023-01-20 07:40:00|11367.8|11353.8|11369.8|11355.8|11370.4|11356.4|11366|11352|0
1674200700000|2023-01-20 07:45:00|11370.2|11356.2|11374.4|11360.4|11374.8|11360.8|11368.2|11354.2|0
1674201000000|2023-01-20 07:50:00|11373.8|11359.8|11371.9|11357.9|11376.9|11362.9|11369.8|11355.8|0
1674201300000|2023-01-20 07:55:00|11372|11358|11370|11356|11373.3|11359.3|11369.8|11355.8|0
1674201600000|2023-01-20 08:00:00|11370.3|11356.3|11364.5|11350.5|11370.3|11356.3|11360|11346|0
1674201900000|2023-01-20 08:05:00|11364.2|11350.2|11359|11345|11365.4|11351.4|11357|11343|0
1674202200000|2023-01-20 08:10:00|11359.2|11345.2|11355.3|11341.3|11359.3|11345.3|11351.3|11337.3|0
1674202500000|2023-01-20 08:15:00|11355.4|11341.4|11353.5|11339.5|11355.8|11341.8|11350.8|11336.8|0
1674202800000|2023-01-20 08:20:00|11353.4|11339.4|11330.3|11316.3|11354.9|11340.9|11329.7|11315.7|0
1674203100000|2023-01-20 08:25:00|11330.2|11316.2|11332.9|11318.9|11334.3|11320.3|11324.4|11310.4|0
1674203400000|2023-01-20 08:30:00|11331.8|11317.8|11338.8|11324.8|11339.4|11325.4|11325.5|11311.5|0
1674203700000|2023-01-20 08:35:00|11339.2|11325.2|11343.4|11329.4|11343.9|11329.9|11335.5|11321.5|0
1674204000000|2023-01-20 08:40:00|11342.9|11328.9|11348.5|11334.5|11348.5|11334.5|11340.8|11326.8|0
1674204300000|2023-01-20 08:45:00|11348.3|11334.3|11342.7|11328.7|11348.7|11334.7|11342.4|11328.4|0
1674204600000|2023-01-20 08:50:00|11343|11329|11336|11322|11343|11329|11328.9|11314.9|0
1674204900000|2023-01-20 08:55:00|11335.9|11321.9|11340.3|11326.3|11345.7|11331.7|11334.5|11320.5|0
1674205200000|2023-01-20 09:00:00|11340.5|11326.5|11334.3|11320.3|11345.7|11331.7|11334.2|11320.2|0
1674205500000|2023-01-20 09:05:00|11334.8|11320.8|11325.7|11311.7|11335.3|11321.3|11319.3|11305.3|0
1674205800000|2023-01-20 09:10:00|11325.2|11311.2|11316.7|11302.7|11326.9|11312.9|11312.7|11298.7|0
1674206100000|2023-01-20 09:15:00|11316.8|11302.8|11333.4|11319.4|11333.4|11319.4|11315.7|11301.7|0
1674206400000|2023-01-20 09:20:00|11332.9|11318.9|11334.8|11320.8|11343.3|11329.3|11331.9|11317.9|0
1674206700000|2023-01-20 09:25:00|11336.3|11322.3|11337.3|11323.3|11342|11328|11334.8|11320.8|0
1674207000000|2023-01-20 09:30:00|11337.2|11323.2|11338.4|11324.4|11340.8|11326.8|11334.3|11320.3|0
1674207300000|2023-01-20 09:35:00|11338.3|11324.3|11339.5|11325.5|11340.7|11326.7|11335.4|11321.4|0
1674207600000|2023-01-20 09:40:00|11339.8|11325.8|11333.9|11319.9|11340.4|11326.4|11333.3|11319.3|0
1674207900000|2023-01-20 09:45:00|11334.5|11320.5|11329|11315|11334.5|11320.5|11328.5|11314.5|0
1674208200000|2023-01-20 09:50:00|11329.2|11315.2|11330.5|11316.5|11336.8|11322.8|11328.5|11314.5|0
1674208500000|2023-01-20 09:55:00|11330.4|11316.4|11326.9|11312.9|11334.7|11320.7|11322.9|11308.9|0
1674208800000|2023-01-20 10:00:00|11326.5|11312.5|11319.5|11305.5|11326.5|11312.5|11318.7|11304.7|0
1674209100000|2023-01-20 10:05:00|11319.7|11305.7|11315.4|11301.4|11322.4|11308.4|11314.4|11300.4|0
1674209400000|2023-01-20 10:10:00|11314.8|11300.8|11334.9|11320.9|11334.9|11320.9|11310.2|11296.2|0
1674209700000|2023-01-20 10:15:00|11334|11320|11342.9|11328.9|11346.5|11332.5|11333.9|11319.9|0
1674210000000|2023-01-20 10:20:00|11342|11328|11336.2|11322.2|11342.8|11328.8|11336|11322|0
1674210300000|2023-01-20 10:25:00|11336|11322|11337.4|11323.4|11338.8|11324.8|11332.3|11318.3|0
1674210600000|2023-01-20 10:30:00|11338.2|11324.2|11349.7|11335.7|11349.7|11335.7|11337.3|11323.3|0
1674210900000|2023-01-20 10:35:00|11349.5|11335.5|11345.7|11331.7|11351.7|11337.7|11342.4|11328.4|0
1674211200000|2023-01-20 10:40:00|11345.3|11331.3|11338.4|11324.4|11345.7|11331.7|11335.4|11321.4|0
1674211500000|2023-01-20 10:45:00|11338.9|11324.9|11350.8|11336.8|11350.9|11336.9|11338.5|11324.5|0
1674211800000|2023-01-20 10:50:00|11350.5|11336.5|11348.8|11334.8|11352.2|11338.2|11347.5|11333.5|0
1674212100000|2023-01-20 10:55:00|11349|11335|11351.3|11337.3|11354.9|11340.9|11345.3|11331.3|0
1674212400000|2023-01-20 11:00:00|11347.7|11333.7|11342.8|11328.8|11348|11334|11337.4|11323.4|0
1674212700000|2023-01-20 11:05:00|11343.7|11329.7|11340.3|11326.3|11346.9|11332.9|11338.9|11324.9|0
1674213000000|2023-01-20 11:10:00|11340.5|11326.5|11341.8|11327.8|11344.8|11330.8|11339.5|11325.5|0
1674213300000|2023-01-20 11:15:00|11341.4|11327.4|11341.7|11327.7|11348.8|11334.8|11340.9|11326.9|0
1674213600000|2023-01-20 11:20:00|11341.5|11327.5|11336.5|11322.5|11343.7|11329.7|11336.4|11322.4|0
1674213900000|2023-01-20 11:25:00|11336.4|11322.4|11346.4|11332.4|11346.4|11332.4|11331.9|11317.9|0
1674214200000|2023-01-20 11:30:00|11345.9|11331.9|11350.9|11336.9|11354.9|11340.9|11345|11331|0
1674214500000|2023-01-20 11:35:00|11351|11337|11354.3|11340.3|11356.3|11342.3|11347|11333|0
1674214800000|2023-01-20 11:40:00|11354|11340|11354.5|11340.5|11356|11342|11349.9|11335.9|0
1674215100000|2023-01-20 11:45:00|11354.7|11340.7|11353.5|11339.5|11357.8|11343.8|11352.3|11338.3|0
1674215400000|2023-01-20 11:50:00|11353.7|11339.7|11349|11335|11355.7|11341.7|11346.4|11332.4|0
1674215700000|2023-01-20 11:55:00|11349.2|11335.2|11352.8|11338.8|11358|11344|11347.5|11333.5|0
1674216000000|2023-01-20 12:00:00|11350.9|11336.9|11349.9|11335.9|11353|11339|11346.5|11332.5|0
1674216300000|2023-01-20 12:05:00|11349.5|11335.5|11354.5|11340.5|11356.3|11342.3|11348.9|11334.9|0
1674216600000|2023-01-20 12:10:00|11354.7|11340.7|11362.4|11348.4|11363.4|11349.4|11354.5|11340.5|0
1674216900000|2023-01-20 12:15:00|11362.3|11348.3|11357.2|11343.2|11363.4|11349.4|11356.4|11342.4|0
1674217200000|2023-01-20 12:20:00|11357.4|11343.4|11355.8|11341.8|11361.2|11347.2|11354|11340|0
1674217500000|2023-01-20 12:25:00|11355.7|11341.7|11361.2|11347.2|11362|11348|11354.7|11340.7|0
1674217800000|2023-01-20 12:30:00|11360.8|11346.8|11372.3|11358.3|11372.8|11358.8|11360.8|11346.8|0
1674218100000|2023-01-20 12:35:00|11371.8|11357.8|11375.2|11361.2|11376.7|11362.7|11368.9|11354.9|0
1674218400000|2023-01-20 12:40:00|11375.3|11361.3|11380.9|11366.9|11387.5|11373.5|11374.5|11360.5|0
1674218700000|2023-01-20 12:45:00|11381.7|11367.7|11386.7|11372.7|11388.9|11374.9|11380.5|11366.5|0
1674219000000|2023-01-20 12:50:00|11386.4|11372.4|11384.8|11370.8|11388.7|11374.7|11382.7|11368.7|0
1674219300000|2023-01-20 12:55:00|11384.7|11370.7|11381.2|11367.2|11388.9|11374.9|11379.9|11365.9|0
1674219600000|2023-01-20 13:00:00|11381.4|11367.4|11387.3|11373.3|11388.2|11374.2|11377.8|11363.8|0
1674219900000|2023-01-20 13:05:00|11386.8|11372.8|11384.3|11370.3|11392|11378|11382.8|11368.8|0
1674220200000|2023-01-20 13:10:00|11384.7|11370.7|11385|11371|11386.9|11372.9|11380|11366|0
1674220500000|2023-01-20 13:15:00|11384.9|11370.9|11382.3|11368.3|11386.2|11372.2|11379.4|11365.4|0
1674220800000|2023-01-20 13:20:00|11382.8|11368.8|11379.8|11365.8|11386.9|11372.9|11376.2|11362.2|0
1674221100000|2023-01-20 13:25:00|11379.7|11365.7|11375.5|11361.5|11384.2|11370.2|11375.2|11361.2|0
1674221400000|2023-01-20 13:30:00|11376.2|11362.2|11372.3|11358.3|11378.2|11364.2|11365.2|11351.2|0
1674221700000|2023-01-20 13:35:00|11372|11358|11369.4|11355.4|11372|11358|11363.9|11349.9|0
1674222000000|2023-01-20 13:40:00|11368.7|11354.7|11372.9|11358.9|11376.3|11362.3|11366.9|11352.9|0
1674222300000|2023-01-20 13:45:00|11373|11359|11366.8|11352.8|11376.8|11362.8|11364.4|11350.4|0
1674222600000|2023-01-20 13:50:00|11366.3|11352.3|11360.3|11346.3|11368.3|11354.3|11357.2|11343.2|0
1674222900000|2023-01-20 13:55:00|11360|11346|11353.5|11339.5|11360.2|11346.2|11352.5|11338.5|0
1674223200000|2023-01-20 14:00:00|11353.4|11339.4|11362.2|11348.2|11363.2|11349.2|11351.4|11337.4|0
1674223500000|2023-01-20 14:05:00|11361.7|11347.7|11366|11352|11369.5|11355.5|11358.5|11344.5|0
1674223800000|2023-01-20 14:10:00|11366.2|11352.2|11374.8|11360.8|11375.2|11361.2|11366.2|11352.2|0
1674224100000|2023-01-20 14:15:00|11372.5|11358.5|11373.3|11359.3|11377.4|11363.4|11369|11355|0
1674224400000|2023-01-20 14:20:00|11373.2|11359.2|11381.2|11367.2|11381.8|11367.8|11370.4|11356.4|0
1674224700000|2023-01-20 14:25:00|11381.8|11367.8|11373.2|11359.2|11387.3|11373.3|11370.5|11356.5|0
1674225000000|2023-01-20 14:30:00|11374.7|11360.7|11337.4|11323.4|11374.7|11360.7|11333.2|11319.2|0
1674225300000|2023-01-20 14:35:00|11338.9|11324.9|11356|11342|11360.8|11346.8|11328.5|11314.5|0
1674225600000|2023-01-20 14:40:00|11357.7|11343.7|11384.4|11370.4|11388.3|11374.3|11356.4|11342.4|0
1674225900000|2023-01-20 14:45:00|11386.2|11372.2|11375.2|11361.2|11386.2|11372.2|11361.2|11347.2|0
1674226200000|2023-01-20 14:50:00|11375.4|11361.4|11405.2|11391.2|11422.2|11408.2|11371.2|11357.2|0
1674226500000|2023-01-20 14:55:00|11404.7|11390.7|11397.9|11383.9|11413.1|11399.1|11395.9|11381.9|0
1674226800000|2023-01-20 15:00:00|11399.1|11385.1|11401.4|11387.4|11407.7|11393.7|11376.7|11362.7|0
1674227100000|2023-01-20 15:05:00|11404.7|11390.7|11423.7|11409.7|11431.7|11417.7|11404.4|11390.4|0
1674227400000|2023-01-20 15:10:00|11425.1|11411.1|11421.4|11407.4|11428.6|11414.6|11412.7|11398.7|0
1674227700000|2023-01-20 15:15:00|11421.7|11407.7|11417.9|11403.9|11426.4|11412.4|11404.9|11390.9|0
1674228000000|2023-01-20 15:20:00|11416.6|11402.6|11420.1|11406.1|11434.6|11420.6|11412.9|11398.9|0
1674228300000|2023-01-20 15:25:00|11421.1|11407.1|11434.4|11420.4|11438.9|11424.9|11399.6|11385.6|0
1674228600000|2023-01-20 15:30:00|11437.9|11423.9|11432.3|11418.3|11445.6|11431.6|11424.1|11410.1|0
1674228900000|2023-01-20 15:35:00|11432.1|11418.1|11424.8|11410.8|11434.6|11420.6|11417.6|11403.6|0
1674229200000|2023-01-20 15:40:00|11424.9|11410.9|11416.1|11402.1|11430.6|11416.6|11411.6|11397.6|0
1674229500000|2023-01-20 15:45:00|11416.6|11402.6|11418.9|11404.9|11422.9|11408.9|11409.6|11395.6|0
1674229800000|2023-01-20 15:50:00|11417.6|11403.6|11417.5|11403.5|11421.9|11407.9|11405.4|11391.4|0
1674230100000|2023-01-20 15:55:00|11416.9|11402.9|11412.1|11398.1|11426|11412|11409.4|11395.4|0
1674230400000|2023-01-20 16:00:00|11412.9|11398.9|11440.9|11426.9|11443.4|11429.4|11410.1|11396.1|0
1674230700000|2023-01-20 16:05:00|11442.3|11428.3|11440.6|11426.6|11448.1|11434.1|11436.4|11422.4|0
1674231000000|2023-01-20 16:10:00|11441.1|11427.1|11459|11445|11463.5|11449.5|11440.9|11426.9|0
1674231300000|2023-01-20 16:15:00|11459.1|11445.1|11466.1|11452.1|11466.1|11452.1|11454.4|11440.4|0
1674231600000|2023-01-20 16:20:00|11467.6|11453.6|11457.1|11443.1|11468.1|11454.1|11452.3|11438.3|0
1674231900000|2023-01-20 16:25:00|11457.4|11443.4|11483.8|11469.8|11484|11470|11455.5|11441.5|0
1674232200000|2023-01-20 16:30:00|11488.1|11474.1|11487.8|11473.8|11489.4|11475.4|11480.4|11466.4|0
1674232500000|2023-01-20 16:35:00|11488.1|11474.1|11467.4|11453.4|11488.6|11474.6|11467.4|11453.4|0
1674232800000|2023-01-20 16:40:00|11465.3|11451.3|11465|11451|11470.3|11456.3|11460|11446|0
1674233100000|2023-01-20 16:45:00|11465.3|11451.3|11474|11460|11476.9|11462.9|11463.8|11449.8|0
1674233400000|2023-01-20 16:50:00|11473.9|11459.9|11464.8|11450.8|11475.4|11461.4|11464.3|11450.3|0
1674233700000|2023-01-20 16:55:00|11465.5|11451.5|11470.8|11456.8|11476.1|11462.1|11463.9|11449.9|0
1674234000000|2023-01-20 17:00:00|11470.4|11456.4|11481.5|11467.5|11482|11468|11470.4|11456.4|0
1674234300000|2023-01-20 17:05:00|11482|11468|11481.4|11467.4|11489|11475|11478.3|11464.3|0
1674234600000|2023-01-20 17:10:00|11481.5|11467.5|11474.6|11460.6|11481.5|11467.5|11473|11459|0
1674234900000|2023-01-20 17:15:00|11474.5|11460.5|11483.6|11469.6|11486.6|11472.6|11470.8|11456.8|0
1674235200000|2023-01-20 17:20:00|11483.5|11469.5|11488.1|11474.1|11491.4|11477.4|11480.3|11466.3|0
1674235500000|2023-01-20 17:25:00|11488.4|11474.4|11486|11472|11494.3|11480.3|11482.8|11468.8|0
1674235800000|2023-01-20 17:30:00|11485.9|11471.9|11480.3|11466.3|11486.4|11472.4|11475.1|11461.1|0
1674236100000|2023-01-20 17:35:00|11480.5|11466.5|11487.9|11473.9|11489|11475|11477.5|11463.5|0
1674236400000|2023-01-20 17:40:00|11488.8|11474.8|11486|11472|11492.6|11478.6|11486|11472|0
1674236700000|2023-01-20 17:45:00|11485.8|11471.8|11489.1|11475.1|11489.8|11475.8|11482.8|11468.8|0
1674237000000|2023-01-20 17:50:00|11489|11475|11495.8|11481.8|11498.5|11484.5|11487|11473|0
1674237300000|2023-01-20 17:55:00|11496|11482|11479.4|11465.4|11496|11482|11479|11465|0
1674237600000|2023-01-20 18:00:00|11479.1|11465.1|11486.6|11472.6|11498.6|11484.6|11477.7|11463.7|0
1674237900000|2023-01-20 18:05:00|11486.8|11472.8|11482.7|11468.7|11489.3|11475.3|11479.1|11465.1|0
1674238200000|2023-01-20 18:10:00|11482.8|11468.8|11486.8|11472.8|11492.6|11478.6|11459.9|11445.9|0
1674238500000|2023-01-20 18:15:00|11488.3|11474.3|11456.8|11442.8|11489.7|11475.7|11456.2|11442.2|0
1674238800000|2023-01-20 18:20:00|11454.6|11440.6|11470.1|11456.1|11470.8|11456.8|11453.3|11439.3|0
1674239100000|2023-01-20 18:25:00|11469.8|11455.8|11472.6|11458.6|11478.1|11464.1|11467.1|11453.1|0
1674239400000|2023-01-20 18:30:00|11472.8|11458.8|11491.3|11477.3|11493.7|11479.7|11472.8|11458.8|0
1674239700000|2023-01-20 18:35:00|11492.6|11478.6|11516.3|11502.3|11522.3|11508.3|11491.8|11477.8|0
1674240000000|2023-01-20 18:40:00|11516.8|11502.8|11516.9|11502.9|11522.3|11508.3|11513.9|11499.9|0
1674240300000|2023-01-20 18:45:00|11517.3|11503.3|11535.1|11521.1|11535.1|11521.1|11513.1|11499.1|0
1674240600000|2023-01-20 18:50:00|11535.7|11521.7|11540.2|11526.2|11545.1|11531.1|11535.7|11521.7|0
1674240900000|2023-01-20 18:55:00|11539.9|11525.9|11545.4|11531.4|11549.9|11535.9|11534.6|11520.6|0
1674241200000|2023-01-20 19:00:00|11546.4|11532.4|11548.1|11534.1|11550.8|11536.8|11540.8|11526.8|0
1674241500000|2023-01-20 19:05:00|11547.7|11533.7|11542.8|11528.8|11549.6|11535.6|11540.6|11526.6|0
1674241800000|2023-01-20 19:10:00|11542.3|11528.3|11547.9|11533.9|11553.4|11539.4|11541.3|11527.3|0
1674242100000|2023-01-20 19:15:00|11548.1|11534.1|11550.7|11536.7|11555.4|11541.4|11547.8|11533.8|0
1674242400000|2023-01-20 19:20:00|11549.7|11535.7|11562.3|11548.3|11562.7|11548.7|11547.4|11533.4|0
1674242700000|2023-01-20 19:25:00|11561.9|11547.9|11559.9|11545.9|11563.7|11549.7|11555.8|11541.8|0
1674243000000|2023-01-20 19:30:00|11560.4|11546.4|11566.2|11552.2|11575.8|11561.8|11560.4|11546.4|0
1674243300000|2023-01-20 19:35:00|11566.4|11552.4|11568.9|11554.9|11570.9|11556.9|11563.4|11549.4|0
1674243600000|2023-01-20 19:40:00|11569.2|11555.2|11569.9|11555.9|11573.1|11559.1|11565.1|11551.1|0
1674243900000|2023-01-20 19:45:00|11568.8|11554.8|11565.1|11551.1|11571.7|11557.7|11560.6|11546.6|0
1674244200000|2023-01-20 19:50:00|11564.9|11550.9|11563.2|11549.2|11565.6|11551.6|11556.3|11542.3|0
1674244500000|2023-01-20 19:55:00|11562.9|11548.9|11571.7|11557.7|11572.9|11558.9|11556.6|11542.6|0
1674244800000|2023-01-20 20:00:00|11572.8|11558.8|11583.7|11569.7|11586.3|11572.3|11572.2|11558.2|0
1674245100000|2023-01-20 20:05:00|11584.4|11570.4|11598.9|11584.9|11600.7|11586.7|11580.8|11566.8|0
1674245400000|2023-01-20 20:10:00|11599.1|11585.1|11616.9|11602.9|11619.9|11605.9|11597.1|11583.1|0
1674245700000|2023-01-20 20:15:00|11616.7|11602.7|11616.4|11602.4|11628.7|11614.7|11615.1|11601.1|0
1674246000000|2023-01-20 20:20:00|11616.7|11602.7|11599.3|11585.3|11616.7|11602.7|11594.4|11580.4|0
1674246300000|2023-01-20 20:25:00|11599.2|11585.2|11601.4|11587.4|11605.7|11591.7|11598.2|11584.2|0
1674246600000|2023-01-20 20:30:00|11601.2|11587.2|11601.2|11587.2|11610.8|11596.8|11600.3|11586.3|0
1674246900000|2023-01-20 20:35:00|11600.4|11586.4|11605.9|11591.9|11605.9|11591.9|11592.7|11578.7|0
1674247200000|2023-01-20 20:40:00|11606.8|11592.8|11603|11589|11608|11594|11600.8|11586.8|0
1674247500000|2023-01-20 20:45:00|11600.5|11586.5|11610.6|11596.6|11611.8|11597.8|11593.9|11579.9|0
1674247800000|2023-01-20 20:50:00|11604.6|11590.6|11617.8|11603.8|11624.9|11610.9|11599|11585|0
1674248100000|2023-01-20 20:55:00|11618.4|11604.4|11620.6|11606.6|11630.1|11616.1|11613.9|11599.9|0
1674248400000|2023-01-20 21:00:00|11622.4|11608.4|11616.5|11602.5|11622.4|11608.4|11605|11591|0
1674248700000|2023-01-20 21:05:00|11613.5|11599.5|11611.8|11597.8|11616.5|11602.5|11611|11597|0
1674249000000|2023-01-20 21:10:00|11610.4|11596.4|11612.1|11598.1|11615.9|11601.9|11606.8|11592.8|0
1674249300000|2023-01-20 21:15:00|11612|11598|11613|11599|11613.4|11599.4|11607.6|11593.6|0
1674249600000|2023-01-20 21:20:00|11612.8|11598.8|11617|11603|11617|11603|11612.3|11598.3|0
1674249900000|2023-01-20 21:25:00|11617.1|11603.1|11616.3|11602.3|11618.1|11604.1|11614.5|11600.5|0
1674250200000|2023-01-20 21:30:00|11617.3|11603.3|11621|11607|11622.4|11608.4|11615.5|11601.5|0
1674250500000|2023-01-20 21:35:00|11620.9|11606.9|11619.6|11605.6|11622.4|11608.4|11618|11604|0
1674250800000|2023-01-20 21:40:00|11619.5|11605.5|11615.4|11601.4|11619.9|11605.9|11615|11601|0
1674251100000|2023-01-20 21:45:00|11615.5|11601.5|11614.9|11600.9|11617.5|11603.5|11614|11600|0
1674251400000|2023-01-20 21:50:00|11614.5|11600.5|11618.5|11604.5|11618.9|11604.9|11614.5|11600.5|0
1674251700000|2023-01-20 21:55:00|11617.9|11603.9|11622.3|11608.3|11623.5|11609.5|11617.6|11603.6|0
1674286800000|2023-01-21 07:40:00|11633.3|11619.3|11634.3|11620.3|11634.3|11620.3|11633.3|11619.3|0
1674287400000|2023-01-21 07:50:00|11635.3|11619.3|11635.3|11619.3|11635.3|11619.3|11635.3|11619.3|0
1674288900000|2023-01-21 08:15:00|11637.3|11621.3|11638.3|11622.3|11638.3|11622.3|11637.3|11621.3|0
1674289200000|2023-01-21 08:20:00|11636.3|11620.3|11636.3|11620.3|11636.3|11620.3|11636.3|11620.3|0
1674293100000|2023-01-21 09:25:00|11635.3|11621.3|11635.3|11621.3|11635.3|11621.3|11635.3|11621.3|0
1674294600000|2023-01-21 09:50:00|11636.5|11622.5|11636.5|11622.5|11636.5|11622.5|11636.5|11622.5|0
1674294900000|2023-01-21 09:55:00|11637.4|11623.4|11637.4|11623.4|11637.4|11623.4|11637.4|11623.4|0
1674296100000|2023-01-21 10:15:00|11640.2|11626.2|11637.4|11623.4|11640.2|11626.2|11637.4|11623.4|0
1674297000000|2023-01-21 10:30:00|11630.6|11616.6|11616.8|11602.8|11630.6|11616.6|11616.8|11602.8|0
1674298200000|2023-01-21 10:50:00|11614.8|11600.8|11614.8|11600.8|11614.8|11600.8|11614.8|11600.8|0
1674298500000|2023-01-21 10:55:00|11612.8|11598.8|11611.8|11597.8|11612.8|11598.8|11611.8|11597.8|0
1674302700000|2023-01-21 12:05:00|11610.8|11596.8|11610.8|11596.8|11610.8|11596.8|11610.8|11596.8|0
1674308700000|2023-01-21 13:45:00|11613.6|11599.6|11613.6|11599.6|11613.6|11599.6|11613.6|11599.6|0
1674311100000|2023-01-21 14:25:00|11617|11603|11617|11603|11617|11603|11617|11603|0
1674311700000|2023-01-21 14:35:00|11615|11601|11615|11601|11615|11601|11615|11601|0
1674312900000|2023-01-21 14:55:00|11614.4|11600.4|11614.4|11600.4|11614.4|11600.4|11614.4|11600.4|0
1674317100000|2023-01-21 16:05:00|11621.2|11607.2|11621.2|11607.2|11621.2|11607.2|11621.2|11607.2|0
1674324900000|2023-01-21 18:15:00|11614.4|11600.4|11614.4|11600.4|11614.4|11600.4|11614.4|11600.4|0
1674328500000|2023-01-21 19:15:00|11621.2|11607.2|11621.2|11607.2|11621.2|11607.2|11621.2|11607.2|0
1674330600000|2023-01-21 19:50:00|11621.8|11607.8|11621.8|11607.8|11621.8|11607.8|11621.8|11607.8|0
1674340200000|2023-01-21 22:30:00|11615|11601|11615|11601|11615|11601|11615|11601|0
1674346500000|2023-01-22 00:15:00|11615.3|11601.3|11608.5|11594.5|11615.3|11601.3|11608.5|11594.5|0
1674360000000|2023-01-22 04:00:00|11602.9|11588.9|11602.9|11588.9|11602.9|11588.9|11602.9|11588.9|0
1674367200000|2023-01-22 06:00:00|11609.7|11595.7|11609.7|11595.7|11609.7|11595.7|11609.7|11595.7|0
1674374700000|2023-01-22 08:05:00|11612.7|11598.7|11612.7|11598.7|11612.7|11598.7|11612.7|11598.7|0
1674380700000|2023-01-22 09:45:00|11613.3|11599.3|11613.3|11599.3|11613.3|11599.3|11613.3|11599.3|0
1674387000000|2023-01-22 11:30:00|11606.3|11592.3|11606.3|11592.3|11606.3|11592.3|11606.3|11592.3|0
1674388500000|2023-01-22 11:55:00|11613.1|11599.1|11611.1|11597.1|11613.1|11599.1|11611.1|11597.1|0
1674395700000|2023-01-22 13:55:00|11604.1|11590.1|11610.9|11596.9|11610.9|11596.9|11604.1|11590.1|0
1674406200000|2023-01-22 16:50:00|11617.7|11603.7|11617.7|11603.7|11617.7|11603.7|11617.7|11603.7|0
1674411900000|2023-01-22 18:25:00|11624.5|11610.5|11640|11626|11640|11626|11624.5|11610.5|0
1674412200000|2023-01-22 18:30:00|11633|11619|11633|11619|11633|11619|11633|11619|0
1674413400000|2023-01-22 18:50:00|11626.3|11612.3|11626.3|11612.3|11626.3|11612.3|11626.3|11612.3|0
1674413700000|2023-01-22 18:55:00|11631.9|11617.9|11631.9|11617.9|11631.9|11617.9|11631.9|11617.9|0
1674414000000|2023-01-22 19:00:00|11635.3|11621.3|11635.3|11621.3|11635.3|11621.3|11635.3|11621.3|0
1674414900000|2023-01-22 19:15:00|11636.6|11622.6|11636.6|11622.6|11636.6|11622.6|11636.6|11622.6|0
1674415500000|2023-01-22 19:25:00|11629.9|11615.9|11636.6|11622.6|11636.6|11622.6|11629.9|11615.9|0
1674417600000|2023-01-22 20:00:00|11633.3|11619.3|11633.3|11619.3|11633.3|11619.3|11633.3|11619.3|0
1674417900000|2023-01-22 20:05:00|11640|11626|11640|11626|11640|11626|11640|11626|0
1674419400000|2023-01-22 20:30:00|11633.3|11619.3|11636.6|11622.6|11636.6|11622.6|11629.9|11615.9|0
1674420600000|2023-01-22 20:50:00|11633.3|11619.3|11633.3|11619.3|11633.3|11619.3|11633.3|11619.3|0
1674420900000|2023-01-22 20:55:00|11626.5|11612.5|11626.2|11612.2|11626.5|11612.5|11626.2|11612.2|0
1674421200000|2023-01-22 21:00:00|11633|11619|11633|11619|11633|11619|11633|11619|0
1674421500000|2023-01-22 21:05:00|11631.6|11617.6|11632|11618|11632|11618|11631.6|11617.6|0
1674422400000|2023-01-22 21:20:00|11625.2|11611.2|11625.2|11611.2|11625.2|11611.2|11625.2|11611.2|0
1674422700000|2023-01-22 21:25:00|11632|11618|11632|11618|11632|11618|11632|11618|0
1674424800000|2023-01-22 22:00:00|11625.2|11611.2|11625.2|11611.2|11625.2|11611.2|11625.2|11611.2|0
1674425100000|2023-01-22 22:05:00|11618.2|11604.2|11625.4|11611.4|11625.4|11611.4|11618.2|11604.2|0
1674425400000|2023-01-22 22:10:00|11618.6|11604.6|11618.6|11604.6|11618.6|11604.6|11618.6|11604.6|0
1674425700000|2023-01-22 22:15:00|11619.9|11605.9|11619.9|11605.9|11619.9|11605.9|11619.9|11605.9|0
1674426300000|2023-01-22 22:25:00|11626.7|11612.7|11626.7|11612.7|11626.7|11612.7|11626.7|11612.7|0
1674428400000|2023-01-22 23:00:00|11622.4|11608.4|11611|11597|11630.9|11616.9|11608|11594|0
1674428700000|2023-01-22 23:05:00|11611.9|11597.9|11613.9|11599.9|11614|11600|11607.8|11593.8|0
1674429000000|2023-01-22 23:10:00|11614.1|11600.1|11616.8|11602.8|11619.8|11605.8|11609.5|11595.5|0
1674429300000|2023-01-22 23:15:00|11616.6|11602.6|11613.6|11599.6|11617|11603|11610.4|11596.4|0
1674429600000|2023-01-22 23:20:00|11613.8|11599.8|11607.9|11593.9|11614.9|11600.9|11607.9|11593.9|0
1674429900000|2023-01-22 23:25:00|11607.8|11593.8|11609.8|11595.8|11610.6|11596.6|11607.8|11593.8|0
1674430200000|2023-01-22 23:30:00|11609.9|11595.9|11604.5|11590.5|11610.4|11596.4|11604.3|11590.3|0
1674430500000|2023-01-22 23:35:00|11604.4|11590.4|11604|11590|11605.6|11591.6|11602.9|11588.9|0
1674430800000|2023-01-22 23:40:00|11604.1|11590.1|11604.6|11590.6|11604.6|11590.6|11602.4|11588.4|0
1674431100000|2023-01-22 23:45:00|11604.8|11590.8|11596.9|11582.9|11605.6|11591.6|11596.8|11582.8|0
1674431400000|2023-01-22 23:50:00|11596.8|11582.8|11599.9|11585.9|11601.4|11587.4|11596.6|11582.6|0
1674431700000|2023-01-22 23:55:00|11600.6|11586.6|11604|11590|11604.4|11590.4|11599|11585|0
1674432000000|2023-01-23 00:00:00|11604.9|11590.9|11598.4|11584.4|11605.1|11591.1|11596.8|11582.8|0
1674432300000|2023-01-23 00:05:00|11598.5|11584.5|11601.5|11587.5|11601.5|11587.5|11597.8|11583.8|0
1674432600000|2023-01-23 00:10:00|11601.4|11587.4|11602.5|11588.5|11604.4|11590.4|11600.9|11586.9|0
1674432900000|2023-01-23 00:15:00|11602.1|11588.1|11602.4|11588.4|11603.8|11589.8|11600|11586|0
1674433200000|2023-01-23 00:20:00|11603.3|11589.3|11608.3|11594.3|11608.3|11594.3|11603.3|11589.3|0
1674433500000|2023-01-23 00:25:00|11607.9|11593.9|11606.6|11592.6|11609|11595|11605.5|11591.5|0
1674433800000|2023-01-23 00:30:00|11606.8|11592.8|11610|11596|11611.3|11597.3|11606.6|11592.6|0
1674434100000|2023-01-23 00:35:00|11609.9|11595.9|11609.9|11595.9|11613.5|11599.5|11609.9|11595.9|0
1674434400000|2023-01-23 00:40:00|11610.3|11596.3|11600.9|11586.9|11612.5|11598.5|11598.1|11584.1|0
1674434700000|2023-01-23 00:45:00|11601.3|11587.3|11605|11591|11606.5|11592.5|11600.3|11586.3|0
1674435000000|2023-01-23 00:50:00|11605.4|11591.4|11602.9|11588.9|11607.1|11593.1|11602.9|11588.9|0
1674435300000|2023-01-23 00:55:00|11602.4|11588.4|11604.5|11590.5|11604.8|11590.8|11602.1|11588.1|0
1674435600000|2023-01-23 01:00:00|11604.1|11590.1|11604.9|11590.9|11604.9|11590.9|11602.5|11588.5|0
1674435900000|2023-01-23 01:05:00|11604.8|11590.8|11605.1|11591.1|11606.8|11592.8|11603.6|11589.6|0
1674436200000|2023-01-23 01:10:00|11605.4|11591.4|11605.6|11591.6|11605.9|11591.9|11602.1|11588.1|0
1674436500000|2023-01-23 01:15:00|11605.5|11591.5|11607.8|11593.8|11608.4|11594.4|11605|11591|0
1674436800000|2023-01-23 01:20:00|11607.9|11593.9|11612.9|11598.9|11613|11599|11607.1|11593.1|0
1674437100000|2023-01-23 01:25:00|11612.8|11598.8|11610.4|11596.4|11613.3|11599.3|11609.1|11595.1|0
1674437400000|2023-01-23 01:30:00|11610.3|11596.3|11610.1|11596.1|11611.3|11597.3|11609.8|11595.8|0
1674437700000|2023-01-23 01:35:00|11610.5|11596.5|11609.4|11595.4|11611|11597|11609|11595|0
1674438000000|2023-01-23 01:40:00|11609.5|11595.5|11610.8|11596.8|11612.4|11598.4|11608.9|11594.9|0
1674438300000|2023-01-23 01:45:00|11610.6|11596.6|11608.3|11594.3|11611.6|11597.6|11608|11594|0
1674438600000|2023-01-23 01:50:00|11608.4|11594.4|11606.9|11592.9|11609.3|11595.3|11606.8|11592.8|0
1674438900000|2023-01-23 01:55:00|11607|11593|11608.9|11594.9|11610.1|11596.1|11606.9|11592.9|0
1674439200000|2023-01-23 02:00:00|11608.6|11594.6|11613.4|11599.4|11613.4|11599.4|11608.6|11594.6|0
1674439500000|2023-01-23 02:05:00|11613.1|11599.1|11615|11601|11615.1|11601.1|11612.5|11598.5|0
1674439800000|2023-01-23 02:10:00|11615.4|11601.4|11616.4|11602.4|11618.5|11604.5|11614.9|11600.9|0
1674440100000|2023-01-23 02:15:00|11616.5|11602.5|11614.4|11600.4|11617|11603|11614.4|11600.4|0
1674440400000|2023-01-23 02:20:00|11614.5|11600.5|11617.3|11603.3|11617.5|11603.5|11614.4|11600.4|0
1674440700000|2023-01-23 02:25:00|11617|11603|11614|11600|11617.1|11603.1|11613.9|11599.9|0
1674441000000|2023-01-23 02:30:00|11614.4|11600.4|11613.4|11599.4|11616.3|11602.3|11613.1|11599.1|0
1674441300000|2023-01-23 02:35:00|11613.5|11599.5|11611.1|11597.1|11613.6|11599.6|11609.5|11595.5|0
1674441600000|2023-01-23 02:40:00|11611|11597|11607.8|11593.8|11611|11597|11607.6|11593.6|0
1674441900000|2023-01-23 02:45:00|11607.6|11593.6|11609.9|11595.9|11610.1|11596.1|11607|11593|0
1674442200000|2023-01-23 02:50:00|11609.8|11595.8|11610|11596|11610.8|11596.8|11609.4|11595.4|0
1674442500000|2023-01-23 02:55:00|11609.9|11595.9|11610.3|11596.3|11611.6|11597.6|11609.4|11595.4|0
1674442800000|2023-01-23 03:00:00|11610.8|11596.8|11611|11597|11612.3|11598.3|11610.3|11596.3|0
1674443100000|2023-01-23 03:05:00|11611.1|11597.1|11611.5|11597.5|11611.8|11597.8|11609.4|11595.4|0
1674443400000|2023-01-23 03:10:00|11611.4|11597.4|11613.9|11599.9|11614|11600|11610.6|11596.6|0
1674443700000|2023-01-23 03:15:00|11614.1|11600.1|11613.6|11599.6|11615.6|11601.6|11613.1|11599.1|0
1674444000000|2023-01-23 03:20:00|11613.9|11599.9|11614.8|11600.8|11615.6|11601.6|11613.5|11599.5|0
1674444300000|2023-01-23 03:25:00|11614.9|11600.9|11613.1|11599.1|11614.9|11600.9|11612.8|11598.8|0
1674444600000|2023-01-23 03:30:00|11613|11599|11611.3|11597.3|11613.4|11599.4|11610.8|11596.8|0
1674444900000|2023-01-23 03:35:00|11611.6|11597.6|11609.1|11595.1|11611.9|11597.9|11608.5|11594.5|0
1674445200000|2023-01-23 03:40:00|11609.3|11595.3|11610.1|11596.1|11610.4|11596.4|11608.5|11594.5|0
1674445500000|2023-01-23 03:45:00|11610|11596|11612.9|11598.9|11613.3|11599.3|11609.4|11595.4|0
1674445800000|2023-01-23 03:50:00|11613.1|11599.1|11612.6|11598.6|11613.5|11599.5|11612|11598|0
1674446100000|2023-01-23 03:55:00|11612.5|11598.5|11612.4|11598.4|11613.4|11599.4|11611.9|11597.9|0
1674446400000|2023-01-23 04:00:00|11612|11598|11612.5|11598.5|11615.3|11601.3|11612|11598|0
1674446700000|2023-01-23 04:05:00|11612.4|11598.4|11605.9|11591.9|11612.5|11598.5|11605.8|11591.8|0
1674447000000|2023-01-23 04:10:00|11605.8|11591.8|11607.9|11593.9|11607.9|11593.9|11604.9|11590.9|0
1674447300000|2023-01-23 04:15:00|11607.8|11593.8|11611.3|11597.3|11611.4|11597.4|11606.8|11592.8|0
1674447600000|2023-01-23 04:20:00|11611.4|11597.4|11610.1|11596.1|11611.4|11597.4|11609.5|11595.5|0
1674447900000|2023-01-23 04:25:00|11609.9|11595.9|11605.8|11591.8|11610.6|11596.6|11604.4|11590.4|0
1674448200000|2023-01-23 04:30:00|11605.6|11591.6|11608.6|11594.6|11609|11595|11605.3|11591.3|0
1674448500000|2023-01-23 04:35:00|11608.4|11594.4|11609.1|11595.1|11611.1|11597.1|11606.9|11592.9|0
1674448800000|2023-01-23 04:40:00|11611.1|11597.1|11609.8|11595.8|11611.1|11597.1|11607.4|11593.4|0
1674449100000|2023-01-23 04:45:00|11609.6|11595.6|11609.4|11595.4|11610.1|11596.1|11608.3|11594.3|0
1674449400000|2023-01-23 04:50:00|11609.5|11595.5|11610|11596|11610|11596|11608.3|11594.3|0
1674449700000|2023-01-23 04:55:00|11610.1|11596.1|11612.9|11598.9|11612.9|11598.9|11609.6|11595.6|0
1674450000000|2023-01-23 05:00:00|11612.8|11598.8|11610|11596|11613.3|11599.3|11608.8|11594.8|0
1674450300000|2023-01-23 05:05:00|11610.1|11596.1|11609.1|11595.1|11611.9|11597.9|11608.6|11594.6|0
1674450600000|2023-01-23 05:10:00|11609.3|11595.3|11608.8|11594.8|11610|11596|11607.5|11593.5|0
1674450900000|2023-01-23 05:15:00|11607.6|11593.6|11610.9|11596.9|11611.3|11597.3|11607|11593|0
1674451200000|2023-01-23 05:20:00|11611|11597|11610|11596|11611.3|11597.3|11609.4|11595.4|0
1674451500000|2023-01-23 05:25:00|11610.1|11596.1|11619.3|11605.3|11619.3|11605.3|11609.9|11595.9|0
1674451800000|2023-01-23 05:30:00|11619.4|11605.4|11620.6|11606.6|11623.9|11609.9|11618.6|11604.6|0
1674452100000|2023-01-23 05:35:00|11620.8|11606.8|11620.1|11606.1|11621.3|11607.3|11619.4|11605.4|0
1674452400000|2023-01-23 05:40:00|11620.3|11606.3|11619.6|11605.6|11620.5|11606.5|11618.8|11604.8|0
1674452700000|2023-01-23 05:45:00|11619.8|11605.8|11618.5|11604.5|11621.4|11607.4|11618.3|11604.3|0
1674453000000|2023-01-23 05:50:00|11618.6|11604.6|11618.1|11604.1|11619.1|11605.1|11617|11603|0
1674453300000|2023-01-23 05:55:00|11618|11604|11613.9|11599.9|11619.5|11605.5|11613.3|11599.3|0
1674453600000|2023-01-23 06:00:00|11613.8|11599.8|11611.9|11597.9|11615|11601|11611.3|11597.3|0
1674453900000|2023-01-23 06:05:00|11612|11598|11612.6|11598.6|11614|11600|11611.3|11597.3|0
1674454200000|2023-01-23 06:10:00|11612.4|11598.4|11611.9|11597.9|11612.6|11598.6|11609.9|11595.9|0
1674454500000|2023-01-23 06:15:00|11611.8|11597.8|11614.1|11600.1|11614.3|11600.3|11611|11597|0
1674454800000|2023-01-23 06:20:00|11614.3|11600.3|11611.3|11597.3|11614.4|11600.4|11610.4|11596.4|0
1674455100000|2023-01-23 06:25:00|11611|11597|11614.1|11600.1|11614.5|11600.5|11609.1|11595.1|0
1674455400000|2023-01-23 06:30:00|11614|11600|11617.6|11603.6|11618.5|11604.5|11613.3|11599.3|0
1674455700000|2023-01-23 06:35:00|11617.8|11603.8|11618.6|11604.6|11621.1|11607.1|11617.6|11603.6|0
1674456000000|2023-01-23 06:40:00|11618.5|11604.5|11616.5|11602.5|11619.4|11605.4|11616|11602|0
1674456300000|2023-01-23 06:45:00|11616.4|11602.4|11626.1|11612.1|11627.9|11613.9|11614.9|11600.9|0
1674456600000|2023-01-23 06:50:00|11626.3|11612.3|11622.5|11608.5|11626.3|11612.3|11620.1|11606.1|0
1674456900000|2023-01-23 06:55:00|11622.1|11608.1|11624.8|11610.8|11626.4|11612.4|11620.3|11606.3|0
1674457200000|2023-01-23 07:00:00|11625.1|11611.1|11638.5|11624.5|11638.5|11624.5|11620.4|11606.4|0
1674457500000|2023-01-23 07:05:00|11638.4|11624.4|11627|11613|11639.8|11625.8|11625.4|11611.4|0
1674457800000|2023-01-23 07:10:00|11626.8|11612.8|11629.5|11615.5|11630.9|11616.9|11626.4|11612.4|0
1674458100000|2023-01-23 07:15:00|11629.4|11615.4|11625.9|11611.9|11631.9|11617.9|11624.5|11610.5|0
1674458400000|2023-01-23 07:20:00|11626|11612|11619.9|11605.9|11629|11615|11619.6|11605.6|0
1674458700000|2023-01-23 07:25:00|11620|11606|11616.4|11602.4|11620.8|11606.8|11613.6|11599.6|0
1674459000000|2023-01-23 07:30:00|11616.3|11602.3|11620.9|11606.9|11621.3|11607.3|11616.3|11602.3|0
1674459300000|2023-01-23 07:35:00|11620.8|11606.8|11620.8|11606.8|11622.4|11608.4|11617.5|11603.5|0
1674459600000|2023-01-23 07:40:00|11620.3|11606.3|11617.4|11603.4|11620.8|11606.8|11613.6|11599.6|0
1674459900000|2023-01-23 07:45:00|11617.6|11603.6|11615.9|11601.9|11618.1|11604.1|11614.9|11600.9|0
1674460200000|2023-01-23 07:50:00|11616.1|11602.1|11618.6|11604.6|11618.9|11604.9|11615.3|11601.3|0
1674460500000|2023-01-23 07:55:00|11618.8|11604.8|11625.1|11611.1|11627.6|11613.6|11616.3|11602.3|0
1674460800000|2023-01-23 08:00:00|11626.4|11612.4|11629.9|11615.9|11631.1|11617.1|11619.1|11605.1|0
1674461100000|2023-01-23 08:05:00|11629.6|11615.6|11649.9|11635.9|11650.1|11636.1|11629.5|11615.5|0
1674461400000|2023-01-23 08:10:00|11649.8|11635.8|11645.1|11631.1|11651.3|11637.3|11642|11628|0
1674461700000|2023-01-23 08:15:00|11646.1|11632.1|11636.4|11622.4|11649.8|11635.8|11635.8|11621.8|0
1674462000000|2023-01-23 08:20:00|11635.6|11621.6|11623.6|11609.6|11638.8|11624.8|11621|11607|0
1674462300000|2023-01-23 08:25:00|11623.9|11609.9|11616.9|11602.9|11624.6|11610.6|11616.8|11602.8|0
1674462600000|2023-01-23 08:30:00|11615.1|11601.1|11612.3|11598.3|11615.1|11601.1|11602.1|11588.1|0
1674462900000|2023-01-23 08:35:00|11611.6|11597.6|11613.3|11599.3|11618.1|11604.1|11611.4|11597.4|0
1674463200000|2023-01-23 08:40:00|11613.6|11599.6|11621.8|11607.8|11623.3|11609.3|11612.6|11598.6|0
1674463500000|2023-01-23 08:45:00|11622.1|11608.1|11615.4|11601.4|11622.6|11608.6|11610.9|11596.9|0
1674463800000|2023-01-23 08:50:00|11615.1|11601.1|11626.4|11612.4|11626.4|11612.4|11614.6|11600.6|0
1674464100000|2023-01-23 08:55:00|11626.8|11612.8|11608.8|11594.8|11628.8|11614.8|11608.8|11594.8|0
1674464400000|2023-01-23 09:00:00|11609|11595|11612.1|11598.1|11612.5|11598.5|11599.6|11585.6|0
1674464700000|2023-01-23 09:05:00|11611.5|11597.5|11609.8|11595.8|11615.6|11601.6|11609.8|11595.8|0
1674465000000|2023-01-23 09:10:00|11610.1|11596.1|11615.6|11601.6|11616.5|11602.5|11606.5|11592.5|0
1674465300000|2023-01-23 09:15:00|11615.5|11601.5|11619.4|11605.4|11619.6|11605.6|11611.6|11597.6|0
1674465600000|2023-01-23 09:20:00|11619.1|11605.1|11616.9|11602.9|11620.9|11606.9|11614.4|11600.4|0
1674465900000|2023-01-23 09:25:00|11616.8|11602.8|11614.1|11600.1|11620.4|11606.4|11612.3|11598.3|0
1674466200000|2023-01-23 09:30:00|11614.3|11600.3|11622.6|11608.6|11625|11611|11612.9|11598.9|0
1674466500000|2023-01-23 09:35:00|11623.1|11609.1|11622.1|11608.1|11626.4|11612.4|11620|11606|0
1674466800000|2023-01-23 09:40:00|11622.6|11608.6|11620.8|11606.8|11623.8|11609.8|11619.1|11605.1|0
1674467100000|2023-01-23 09:45:00|11620.6|11606.6|11626.1|11612.1|11626.4|11612.4|11618|11604|0
1674467400000|2023-01-23 09:50:00|11626|11612|11623.9|11609.9|11627.4|11613.4|11621.6|11607.6|0
1674467700000|2023-01-23 09:55:00|11624.1|11610.1|11624.6|11610.6|11628.4|11614.4|11622.1|11608.1|0
1674468000000|2023-01-23 10:00:00|11624.9|11610.9|11625.1|11611.1|11632.1|11618.1|11624.9|11610.9|0
1674468300000|2023-01-23 10:05:00|11625|11611|11608.6|11594.6|11625|11611|11606.3|11592.3|0
1674468600000|2023-01-23 10:10:00|11608.4|11594.4|11604|11590|11617.9|11603.9|11602.8|11588.8|0
1674468900000|2023-01-23 10:15:00|11604.4|11590.4|11606.3|11592.3|11607.9|11593.9|11600.1|11586.1|0
1674469200000|2023-01-23 10:20:00|11606|11592|11605.4|11591.4|11607.3|11593.3|11602.4|11588.4|0
1674469500000|2023-01-23 10:25:00|11605.6|11591.6|11607.1|11593.1|11608.9|11594.9|11603.1|11589.1|0
1674469800000|2023-01-23 10:30:00|11607|11593|11605.8|11591.8|11607.9|11593.9|11600.1|11586.1|0
1674470100000|2023-01-23 10:35:00|11606.1|11592.1|11613.6|11599.6|11615.3|11601.3|11605.4|11591.4|0
1674470400000|2023-01-23 10:40:00|11614.1|11600.1|11615.8|11601.8|11618.5|11604.5|11611.9|11597.9|0
1674470700000|2023-01-23 10:45:00|11615.6|11601.6|11618|11604|11619.5|11605.5|11614.4|11600.4|0
1674471000000|2023-01-23 10:50:00|11617.6|11603.6|11616.5|11602.5|11618.8|11604.8|11615.1|11601.1|0
1674471300000|2023-01-23 10:55:00|11616.3|11602.3|11614.3|11600.3|11621.3|11607.3|11614|11600|0
1674471600000|2023-01-23 11:00:00|11613|11599|11612.5|11598.5|11616.1|11602.1|11607.5|11593.5|0
1674471900000|2023-01-23 11:05:00|11612.9|11598.9|11607.4|11593.4|11613.1|11599.1|11605.4|11591.4|0
1674472200000|2023-01-23 11:10:00|11607.1|11593.1|11608.9|11594.9|11610.1|11596.1|11602|11588|0
1674472500000|2023-01-23 11:15:00|11608.8|11594.8|11614.3|11600.3|11618.9|11604.9|11606.9|11592.9|0
1674472800000|2023-01-23 11:20:00|11614.1|11600.1|11610.6|11596.6|11617.5|11603.5|11610.4|11596.4|0
1674473100000|2023-01-23 11:25:00|11610.5|11596.5|11610.1|11596.1|11611.6|11597.6|11606.8|11592.8|0
1674473400000|2023-01-23 11:30:00|11610.3|11596.3|11609.4|11595.4|11612.9|11598.9|11607.1|11593.1|0
1674473700000|2023-01-23 11:35:00|11609.3|11595.3|11613.6|11599.6|11614.4|11600.4|11606.3|11592.3|0
1674474000000|2023-01-23 11:40:00|11613.5|11599.5|11605.5|11591.5|11613.8|11599.8|11602.5|11588.5|0
1674474300000|2023-01-23 11:45:00|11604.1|11590.1|11607.5|11593.5|11609.3|11595.3|11602.1|11588.1|0
1674474600000|2023-01-23 11:50:00|11607.6|11593.6|11601.9|11587.9|11607.6|11593.6|11601.6|11587.6|0
1674474900000|2023-01-23 11:55:00|11601.8|11587.8|11605.3|11591.3|11606.3|11592.3|11598.1|11584.1|0
1674475200000|2023-01-23 12:00:00|11606.5|11592.5|11617|11603|11617.6|11603.6|11606.1|11592.1|0
1674475500000|2023-01-23 12:05:00|11616.8|11602.8|11616.5|11602.5|11618.9|11604.9|11614.9|11600.9|0
1674475800000|2023-01-23 12:10:00|11616.3|11602.3|11614.5|11600.5|11617|11603|11612.4|11598.4|0
1674476100000|2023-01-23 12:15:00|11614.4|11600.4|11615.9|11601.9|11618.5|11604.5|11612.5|11598.5|0
1674476400000|2023-01-23 12:20:00|11616.6|11602.6|11616.9|11602.9|11619.1|11605.1|11613.3|11599.3|0
1674476700000|2023-01-23 12:25:00|11616.8|11602.8|11617.6|11603.6|11619.5|11605.5|11614.5|11600.5|0
1674477000000|2023-01-23 12:30:00|11617.4|11603.4|11626|11612|11626.4|11612.4|11616.3|11602.3|0
1674477300000|2023-01-23 12:35:00|11625.8|11611.8|11629.8|11615.8|11633.5|11619.5|11624.9|11610.9|0
1674477600000|2023-01-23 12:40:00|11629.6|11615.6|11644.9|11630.9|11648.3|11634.3|11629.6|11615.6|0
1674477900000|2023-01-23 12:45:00|11645|11631|11637.9|11623.9|11645.8|11631.8|11635.8|11621.8|0
1674478200000|2023-01-23 12:50:00|11638.8|11624.8|11629|11615|11640.3|11626.3|11629|11615|0
1674478500000|2023-01-23 12:55:00|11629.1|11615.1|11630.5|11616.5|11631.9|11617.9|11627.3|11613.3|0
1674478800000|2023-01-23 13:00:00|11631.5|11617.5|11645.8|11631.8|11646|11632|11631.5|11617.5|0
1674479100000|2023-01-23 13:05:00|11645.6|11631.6|11648.4|11634.4|11654.5|11640.5|11640.4|11626.4|0
1674479400000|2023-01-23 13:10:00|11649.3|11635.3|11650.4|11636.4|11654.6|11640.6|11645|11631|0
1674479700000|2023-01-23 13:15:00|11650.8|11636.8|11663.3|11649.3|11664.5|11650.5|11648.1|11634.1|0
1674480000000|2023-01-23 13:20:00|11663.6|11649.6|11661|11647|11669|11655|11659.5|11645.5|0
1674480300000|2023-01-23 13:25:00|11661.3|11647.3|11655.3|11641.3|11664.1|11650.1|11652.9|11638.9|0
1674480600000|2023-01-23 13:30:00|11654.5|11640.5|11643.3|11629.3|11656.9|11642.9|11643.3|11629.3|0
1674480900000|2023-01-23 13:35:00|11642.8|11628.8|11645.4|11631.4|11653.1|11639.1|11642|11628|0
1674481200000|2023-01-23 13:40:00|11645.3|11631.3|11647.8|11633.8|11649.4|11635.4|11642.9|11628.9|0
1674481500000|2023-01-23 13:45:00|11648.1|11634.1|11637.3|11623.3|11648.3|11634.3|11633.3|11619.3|0
1674481800000|2023-01-23 13:50:00|11637|11623|11635.1|11621.1|11641.3|11627.3|11632.5|11618.5|0
1674482100000|2023-01-23 13:55:00|11634.6|11620.6|11642.4|11628.4|11647.4|11633.4|11630.4|11616.4|0
1674482400000|2023-01-23 14:00:00|11642.6|11628.6|11637.3|11623.3|11647|11633|11634.5|11620.5|0
1674482700000|2023-01-23 14:05:00|11637.5|11623.5|11627.5|11613.5|11640.3|11626.3|11626.3|11612.3|0
1674483000000|2023-01-23 14:10:00|11627|11613|11627.3|11613.3|11630.5|11616.5|11621.4|11607.4|0
1674483300000|2023-01-23 14:15:00|11627|11613|11626.3|11612.3|11631.4|11617.4|11624.3|11610.3|0
1674483600000|2023-01-23 14:20:00|11626.1|11612.1|11637.3|11623.3|11638.3|11624.3|11623.5|11609.5|0
1674483900000|2023-01-23 14:25:00|11637.5|11623.5|11649.8|11635.8|11654.4|11640.4|11637.5|11623.5|0
1674484200000|2023-01-23 14:30:00|11649.5|11635.5|11636.9|11622.9|11658.6|11644.6|11620.3|11606.3|0
1674484500000|2023-01-23 14:35:00|11635.4|11621.4|11668.8|11654.8|11677.3|11663.3|11632|11618|0
1674484800000|2023-01-23 14:40:00|11670.9|11656.9|11683|11669|11695.9|11681.9|11670.5|11656.5|0
1674485100000|2023-01-23 14:45:00|11684.5|11670.5|11727.5|11713.5|11731.3|11717.3|11684.5|11670.5|0
1674485400000|2023-01-23 14:50:00|11730.7|11716.7|11752.9|11738.9|11759.3|11745.3|11727.7|11713.7|0
1674485700000|2023-01-23 14:55:00|11753.2|11739.2|11746.4|11732.4|11767.2|11753.2|11739.4|11725.4|0
1674486000000|2023-01-23 15:00:00|11748.5|11734.5|11756.4|11742.4|11772.2|11758.2|11747|11733|0
1674486300000|2023-01-23 15:05:00|11756.5|11742.5|11743.2|11729.2|11757.2|11743.2|11738.9|11724.9|0
1674486600000|2023-01-23 15:10:00|11743.5|11729.5|11760.9|11746.9|11775.4|11761.4|11742.4|11728.4|0
1674486900000|2023-01-23 15:15:00|11761.9|11747.9|11772.4|11758.4|11775.2|11761.2|11758.2|11744.2|0
1674487200000|2023-01-23 15:20:00|11774.2|11760.2|11797|11783|11797|11783|11767|11753|0
1674487500000|2023-01-23 15:25:00|11797.7|11783.7|11797.7|11783.7|11806.3|11792.3|11793|11779|0
1674487800000|2023-01-23 15:30:00|11797.8|11783.8|11808|11794|11813.6|11799.6|11796.6|11782.6|0
1674488100000|2023-01-23 15:35:00|11807.7|11793.7|11802.8|11788.8|11812.6|11798.6|11798.5|11784.5|0
1674488400000|2023-01-23 15:40:00|11802.7|11788.7|11802.5|11788.5|11810.1|11796.1|11790.7|11776.7|0
1674488700000|2023-01-23 15:45:00|11804.2|11790.2|11827.2|11813.2|11829.5|11815.5|11797.7|11783.7|0
1674489000000|2023-01-23 15:50:00|11826|11812|11819.5|11805.5|11829.6|11815.6|11815.5|11801.5|0
1674489300000|2023-01-23 15:55:00|11819.2|11805.2|11816.5|11802.5|11829.3|11815.3|11816.5|11802.5|0
1674489600000|2023-01-23 16:00:00|11817.8|11803.8|11856.7|11842.7|11862.2|11848.2|11817.8|11803.8|0
1674489900000|2023-01-23 16:05:00|11856.2|11842.2|11877.5|11863.5|11879.5|11865.5|11853|11839|0
1674490200000|2023-01-23 16:10:00|11878|11864|11871.7|11857.7|11880.5|11866.5|11870.7|11856.7|0
1674490500000|2023-01-23 16:15:00|11874.6|11860.6|11896.6|11882.6|11898|11884|11870|11856|0
1674490800000|2023-01-23 16:20:00|11898.2|11884.2|11888.7|11874.7|11902.8|11888.8|11888|11874|0
1674491100000|2023-01-23 16:25:00|11891|11877|11858.3|11844.3|11891|11877|11856.3|11842.3|0
1674491400000|2023-01-23 16:30:00|11858.7|11844.7|11861.5|11847.5|11871|11857|11856|11842|0
1674491700000|2023-01-23 16:35:00|11861.1|11847.1|11869.7|11855.7|11873.5|11859.5|11852.7|11838.7|0
1674492000000|2023-01-23 16:40:00|11870|11856|11878.6|11864.6|11880.8|11866.8|11869.2|11855.2|0
1674492300000|2023-01-23 16:45:00|11879|11865|11889.7|11875.7|11890|11876|11871.5|11857.5|0
1674492600000|2023-01-23 16:50:00|11890.2|11876.2|11888|11874|11890.2|11876.2|11878.2|11864.2|0
1674492900000|2023-01-23 16:55:00|11887.8|11873.8|11893|11879|11895.6|11881.6|11883.8|11869.8|0
1674493200000|2023-01-23 17:00:00|11891.7|11877.7|11887.2|11873.2|11892.5|11878.5|11882.2|11868.2|0
1674493500000|2023-01-23 17:05:00|11888.5|11874.5|11857.7|11843.7|11889.5|11875.5|11856.7|11842.7|0
1674493800000|2023-01-23 17:10:00|11858.3|11844.3|11860|11846|11864.7|11850.7|11855.2|11841.2|0
1674494100000|2023-01-23 17:15:00|11860.3|11846.3|11872.8|11858.8|11875.7|11861.7|11860.3|11846.3|0
1674494400000|2023-01-23 17:20:00|11873.7|11859.7|11876.5|11862.5|11879.5|11865.5|11863.2|11849.2|0
1674494700000|2023-01-23 17:25:00|11877|11863|11877.5|11863.5|11880|11866|11868.2|11854.2|0
1674495000000|2023-01-23 17:30:00|11879|11865|11872.7|11858.7|11879.3|11865.3|11867|11853|0
1674495300000|2023-01-23 17:35:00|11873.2|11859.2|11873.7|11859.7|11878.6|11864.6|11867.7|11853.7|0
1674495600000|2023-01-23 17:40:00|11874|11860|11875.5|11861.5|11876.7|11862.7|11867.2|11853.2|0
1674495900000|2023-01-23 17:45:00|11875.7|11861.7|11870.6|11856.6|11875.7|11861.7|11867.5|11853.5|0
1674496200000|2023-01-23 17:50:00|11870|11856|11884.2|11870.2|11886.2|11872.2|11864.6|11850.6|0
1674496500000|2023-01-23 17:55:00|11885.2|11871.2|11890|11876|11893.7|11879.7|11881.8|11867.8|0
1674496800000|2023-01-23 18:00:00|11888.5|11874.5|11896|11882|11903|11889|11886|11872|0
1674497100000|2023-01-23 18:05:00|11895.7|11881.7|11900.5|11886.5|11901.2|11887.2|11891.7|11877.7|0
1674497400000|2023-01-23 18:10:00|11900.6|11886.6|11898.7|11884.7|11904.1|11890.1|11890|11876|0
1674497700000|2023-01-23 18:15:00|11899.1|11885.1|11904.7|11890.7|11908.7|11894.7|11896.8|11882.8|0
1674498000000|2023-01-23 18:20:00|11905|11891|11911.7|11897.7|11916.5|11902.5|11905|11891|0
1674498300000|2023-01-23 18:25:00|11911.1|11897.1|11911.5|11897.5|11912.5|11898.5|11902.3|11888.3|0
1674498600000|2023-01-23 18:30:00|11911|11897|11915.1|11901.1|11919.5|11905.5|11911|11897|0
1674498900000|2023-01-23 18:35:00|11915.5|11901.5|11922.6|11908.6|11925|11911|11913|11899|0
1674499200000|2023-01-23 18:40:00|11923.5|11909.5|11924.1|11910.1|11925.6|11911.6|11915.2|11901.2|0
1674499500000|2023-01-23 18:45:00|11924.6|11910.6|11924.3|11910.3|11930|11916|11921.3|11907.3|0
1674499800000|2023-01-23 18:50:00|11924.5|11910.5|11912.8|11898.8|11928.3|11914.3|11910.3|11896.3|0
1674500100000|2023-01-23 18:55:00|11913.5|11899.5|11905.2|11891.2|11917.5|11903.5|11902.6|11888.6|0
1674500400000|2023-01-23 19:00:00|11905.3|11891.3|11887.2|11873.2|11906.3|11892.3|11883|11869|0
1674500700000|2023-01-23 19:05:00|11887.5|11873.5|11889|11875|11899.1|11885.1|11885|11871|0
1674501000000|2023-01-23 19:10:00|11888.6|11874.6|11892|11878|11893.6|11879.6|11880.1|11866.1|0
1674501300000|2023-01-23 19:15:00|11892.2|11878.2|11898.2|11884.2|11899|11885|11887.5|11873.5|0
1674501600000|2023-01-23 19:20:00|11898.1|11884.1|11893.8|11879.8|11901.6|11887.6|11892.3|11878.3|0
1674501900000|2023-01-23 19:25:00|11893.2|11879.2|11876.2|11862.2|11894|11880|11870|11856|0
1674502200000|2023-01-23 19:30:00|11877.2|11863.2|11875.7|11861.7|11888.7|11874.7|11872|11858|0
1674502500000|2023-01-23 19:35:00|11875|11861|11853.2|11839.2|11875.5|11861.5|11849.3|11835.3|0
1674502800000|2023-01-23 19:40:00|11852.7|11838.7|11852.1|11838.1|11862.7|11848.7|11849.5|11835.5|0
1674503100000|2023-01-23 19:45:00|11849.7|11835.7|11823.5|11809.5|11852.8|11838.8|11810.7|11796.7|0
1674503400000|2023-01-23 19:50:00|11820.7|11806.7|11818.1|11804.1|11823.2|11809.2|11805.6|11791.6|0
1674503700000|2023-01-23 19:55:00|11819.3|11805.3|11836.1|11822.1|11837.1|11823.1|11817.1|11803.1|0
1674504000000|2023-01-23 20:00:00|11835.8|11821.8|11820.1|11806.1|11838.8|11824.8|11819.8|11805.8|0
1674504300000|2023-01-23 20:05:00|11820.8|11806.8|11830.7|11816.7|11832.8|11818.8|11812.1|11798.1|0
1674504600000|2023-01-23 20:10:00|11830.8|11816.8|11850.8|11836.8|11854.6|11840.6|11824.3|11810.3|0
1674504900000|2023-01-23 20:15:00|11849.6|11835.6|11851.4|11837.4|11859.9|11845.9|11843.2|11829.2|0
1674505200000|2023-01-23 20:20:00|11850.4|11836.4|11849.4|11835.4|11856.4|11842.4|11841.3|11827.3|0
1674505500000|2023-01-23 20:25:00|11849.3|11835.3|11847.4|11833.4|11849.3|11835.3|11829.6|11815.6|0
1674505800000|2023-01-23 20:30:00|11847.8|11833.8|11840.4|11826.4|11851.6|11837.6|11836.9|11822.9|0
1674506100000|2023-01-23 20:35:00|11840.6|11826.6|11853.6|11839.6|11860.4|11846.4|11836.6|11822.6|0
1674506400000|2023-01-23 20:40:00|11855.4|11841.4|11856|11842|11857|11843|11836.8|11822.8|0
1674506700000|2023-01-23 20:45:00|11856.8|11842.8|11860.7|11846.7|11865.4|11851.4|11851.4|11837.4|0
1674507000000|2023-01-23 20:50:00|11860.4|11846.4|11877.9|11863.9|11883.5|11869.5|11860.4|11846.4|0
1674507300000|2023-01-23 20:55:00|11882.5|11868.5|11876.9|11862.9|11885.8|11871.8|11871.2|11857.2|0
1674507600000|2023-01-23 21:00:00|11876.3|11862.3|11861|11847|11876.3|11862.3|11859.5|11845.5|0
1674507900000|2023-01-23 21:05:00|11860.5|11846.5|11865.2|11851.2|11866.5|11852.5|11860.5|11846.5|0
1674508200000|2023-01-23 21:10:00|11865.3|11851.3|11864.8|11850.8|11866.5|11852.5|11860.5|11846.5|0
1674508500000|2023-01-23 21:15:00|11866.2|11852.2|11865|11851|11868|11854|11862.7|11848.7|0
1674508800000|2023-01-23 21:20:00|11865.2|11851.2|11866|11852|11866.5|11852.5|11862.9|11848.9|0
1674509100000|2023-01-23 21:25:00|11865.5|11851.5|11864.5|11850.5|11865.8|11851.8|11863.3|11849.3|0
1674509400000|2023-01-23 21:30:00|11864.7|11850.7|11870.8|11856.8|11871.5|11857.5|11863.8|11849.8|0
1674509700000|2023-01-23 21:35:00|11870.3|11856.3|11871.3|11857.3|11871.8|11857.8|11869.8|11855.8|0
1674510000000|2023-01-23 21:40:00|11870.4|11856.4|11874.8|11860.8|11875.2|11861.2|11870.3|11856.3|0
1674510300000|2023-01-23 21:45:00|11874.9|11860.9|11879.8|11865.8|11881.2|11867.2|11874.3|11860.3|0
1674510600000|2023-01-23 21:50:00|11879.9|11865.9|11876.8|11862.8|11880.5|11866.5|11876.5|11862.5|0
1674510900000|2023-01-23 21:55:00|11877|11863|11880.2|11866.2|11880.2|11866.2|11876.5|11862.5|0
1674511200000|2023-01-23 22:00:00|11879.6|11865.6|11878.7|11864.7|11880.4|11866.4|11878.3|11864.3|0
1674511500000|2023-01-23 22:05:00|11878.6|11864.6|11876.9|11862.9|11879.5|11865.5|11876.9|11862.9|0
1674511800000|2023-01-23 22:10:00|11876.8|11862.8|11875.4|11861.4|11877.2|11863.2|11875.3|11861.3|0
1674512100000|2023-01-23 22:15:00|11875.9|11861.9|11875.7|11861.7|11876.2|11862.2|11875.7|11861.7|0
1674512400000|2023-01-23 22:20:00|11875.8|11861.8|11875.7|11861.7|11875.8|11861.8|11874.8|11860.8|0
1674512700000|2023-01-23 22:25:00|11875.6|11861.6|11876.5|11862.5|11876.9|11862.9|11875.4|11861.4|0
1674513000000|2023-01-23 22:30:00|11876.1|11862.1|11876.3|11862.3|11876.9|11862.9|11875.8|11861.8|0
1674513300000|2023-01-23 22:35:00|11876.7|11862.7|11878.1|11864.1|11878.5|11864.5|11876.2|11862.2|0
1674513600000|2023-01-23 22:40:00|11878.7|11864.7|11877.1|11863.1|11878.7|11864.7|11877|11863|0
1674513900000|2023-01-23 22:45:00|11877|11863|11875.9|11861.9|11877|11863|11875.5|11861.5|0
1674514200000|2023-01-23 22:50:00|11875.7|11861.7|11875.9|11861.9|11876.1|11862.1|11875.4|11861.4|0
1674514500000|2023-01-23 22:55:00|11875.8|11861.8|11877.5|11863.5|11878.9|11864.9|11875.8|11861.8|0
1674514800000|2023-01-23 23:00:00|11879.5|11865.5|11874.5|11860.5|11880.8|11866.8|11874.3|11860.3|0
1674515100000|2023-01-23 23:05:00|11874.7|11860.7|11878.3|11864.3|11880.5|11866.5|11874.5|11860.5|0
1674515400000|2023-01-23 23:10:00|11878.5|11864.5|11876.9|11862.9|11878.7|11864.7|11874.5|11860.5|0
1674515700000|2023-01-23 23:15:00|11876.8|11862.8|11875.7|11861.7|11878.2|11864.2|11873.5|11859.5|0
1674516000000|2023-01-23 23:20:00|11875.5|11861.5|11870|11856|11875.5|11861.5|11869.4|11855.4|0
1674516300000|2023-01-23 23:25:00|11870.3|11856.3|11867.2|11853.2|11871.2|11857.2|11866.5|11852.5|0
1674516600000|2023-01-23 23:30:00|11867|11853|11862.9|11848.9|11867.3|11853.3|11861.9|11847.9|0
1674516900000|2023-01-23 23:35:00|11862.8|11848.8|11864.7|11850.7|11864.8|11850.8|11860.8|11846.8|0
1674517200000|2023-01-23 23:40:00|11864.8|11850.8|11864.7|11850.7|11865.9|11851.9|11863.5|11849.5|0
1674517500000|2023-01-23 23:45:00|11864.5|11850.5|11867.9|11853.9|11869.3|11855.3|11863.9|11849.9|0
1674517800000|2023-01-23 23:50:00|11868|11854|11868.5|11854.5|11869.5|11855.5|11866.9|11852.9|0
1674518100000|2023-01-23 23:55:00|11868.2|11854.2|11863.3|11849.3|11868.4|11854.4|11862.9|11848.9|0
1674518400000|2023-01-24 00:00:00|11862.9|11848.9|11867.2|11853.2|11869.8|11855.8|11861.8|11847.8|0
1674518700000|2023-01-24 00:05:00|11867|11853|11864.3|11850.3|11867|11853|11864.3|11850.3|0
1674519000000|2023-01-24 00:10:00|11864.2|11850.2|11864|11850|11867.5|11853.5|11863.9|11849.9|0
1674519300000|2023-01-24 00:15:00|11864.2|11850.2|11863.8|11849.8|11864.9|11850.9|11860|11846|0
1674519600000|2023-01-24 00:20:00|11863.9|11849.9|11861.5|11847.5|11865|11851|11860.5|11846.5|0
1674519900000|2023-01-24 00:25:00|11861.4|11847.4|11864.9|11850.9|11866|11852|11861.4|11847.4|0
1674520200000|2023-01-24 00:30:00|11864.8|11850.8|11866.8|11852.8|11868.3|11854.3|11864.8|11850.8|0
1674520500000|2023-01-24 00:35:00|11866.7|11852.7|11867.8|11853.8|11868.3|11854.3|11865|11851|0
1674520800000|2023-01-24 00:40:00|11867.9|11853.9|11866|11852|11867.9|11853.9|11865.3|11851.3|0
1674521100000|2023-01-24 00:45:00|11866.2|11852.2|11864.7|11850.7|11866.9|11852.9|11863.7|11849.7|0
1674521400000|2023-01-24 00:50:00|11864.8|11850.8|11866.5|11852.5|11867.7|11853.7|11864.7|11850.7|0
1674521700000|2023-01-24 00:55:00|11866|11852|11865.8|11851.8|11867.9|11853.9|11865.4|11851.4|0
1674522000000|2023-01-24 01:00:00|11866.8|11852.8|11857.9|11843.9|11867.3|11853.3|11857.9|11843.9|0
1674522300000|2023-01-24 01:05:00|11857.3|11843.3|11859.8|11845.8|11861|11847|11857.3|11843.3|0
1674522600000|2023-01-24 01:10:00|11859.9|11845.9|11862.8|11848.8|11862.9|11848.9|11859.4|11845.4|0
1674522900000|2023-01-24 01:15:00|11862.9|11848.9|11865.4|11851.4|11866.3|11852.3|11862.8|11848.8|0
1674523200000|2023-01-24 01:20:00|11865.3|11851.3|11862.7|11848.7|11865.8|11851.8|11862.7|11848.7|0
1674523500000|2023-01-24 01:25:00|11862.8|11848.8|11864.3|11850.3|11864.5|11850.5|11862|11848|0
1674523800000|2023-01-24 01:30:00|11864.4|11850.4|11870|11856|11872.5|11858.5|11864.4|11850.4|0
1674524100000|2023-01-24 01:35:00|11869.9|11855.9|11869.8|11855.8|11870.7|11856.7|11867.9|11853.9|0
1674524400000|2023-01-24 01:40:00|11869.9|11855.9|11873.4|11859.4|11874.2|11860.2|11869.7|11855.7|0
1674524700000|2023-01-24 01:45:00|11873.3|11859.3|11873.2|11859.2|11875.5|11861.5|11872.5|11858.5|0
1674525000000|2023-01-24 01:50:00|11873.3|11859.3|11872.5|11858.5|11873.5|11859.5|11871.4|11857.4|0
1674525300000|2023-01-24 01:55:00|11872.7|11858.7|11870.9|11856.9|11873.4|11859.4|11870.2|11856.2|0
1674525600000|2023-01-24 02:00:00|11870.3|11856.3|11873|11859|11873.5|11859.5|11870.2|11856.2|0
1674525900000|2023-01-24 02:05:00|11872.9|11858.9|11873.2|11859.2|11873.9|11859.9|11872.3|11858.3|0
1674526200000|2023-01-24 02:10:00|11873.5|11859.5|11872.5|11858.5|11873.5|11859.5|11870.5|11856.5|0
1674526500000|2023-01-24 02:15:00|11873.3|11859.3|11877.4|11863.4|11880|11866|11873|11859|0
1674526800000|2023-01-24 02:20:00|11876.9|11862.9|11878.3|11864.3|11881.9|11867.9|11876.7|11862.7|0
1674527100000|2023-01-24 02:25:00|11878.4|11864.4|11878|11864|11878.9|11864.9|11875.5|11861.5|0
1674527400000|2023-01-24 02:30:00|11877.8|11863.8|11876.3|11862.3|11879.8|11865.8|11875.7|11861.7|0
1674527700000|2023-01-24 02:35:00|11876|11862|11874.7|11860.7|11876|11862|11873.4|11859.4|0
1674528000000|2023-01-24 02:40:00|11874.8|11860.8|11873.7|11859.7|11875.7|11861.7|11872.9|11858.9|0
1674528300000|2023-01-24 02:45:00|11873.8|11859.8|11871.5|11857.5|11874.7|11860.7|11870.2|11856.2|0
1674528600000|2023-01-24 02:50:00|11871.4|11857.4|11872.2|11858.2|11873.9|11859.9|11871.3|11857.3|0
1674528900000|2023-01-24 02:55:00|11872|11858|11873.8|11859.8|11874.5|11860.5|11872|11858|0
1674529200000|2023-01-24 03:00:00|11873.3|11859.3|11873.9|11859.9|11874.9|11860.9|11872.9|11858.9|0
1674529500000|2023-01-24 03:05:00|11874|11860|11875|11861|11875.7|11861.7|11873.3|11859.3|0
1674529800000|2023-01-24 03:10:00|11874.9|11860.9|11871.7|11857.7|11874.9|11860.9|11871.3|11857.3|0
1674530100000|2023-01-24 03:15:00|11871.8|11857.8|11872.2|11858.2|11872.5|11858.5|11870.9|11856.9|0
1674530400000|2023-01-24 03:20:00|11872.3|11858.3|11870.9|11856.9|11872.3|11858.3|11870.4|11856.4|0
1674530700000|2023-01-24 03:25:00|11871|11857|11872|11858|11872.3|11858.3|11871|11857|0
1674531000000|2023-01-24 03:30:00|11872.2|11858.2|11872.9|11858.9|11873.8|11859.8|11871|11857|0
1674531300000|2023-01-24 03:35:00|11873|11859|11873.9|11859.9|11875.8|11861.8|11872.9|11858.9|0
1674531600000|2023-01-24 03:40:00|11874|11860|11872.2|11858.2|11874.3|11860.3|11871.7|11857.7|0
1674531900000|2023-01-24 03:45:00|11872.7|11858.7|11872.2|11858.2|11872.7|11858.7|11869.3|11855.3|0
1674532200000|2023-01-24 03:50:00|11872|11858|11871.5|11857.5|11873.2|11859.2|11871.4|11857.4|0
1674532500000|2023-01-24 03:55:00|11871.7|11857.7|11870.5|11856.5|11871.9|11857.9|11870.4|11856.4|0
1674532800000|2023-01-24 04:00:00|11870.4|11856.4|11867.5|11853.5|11870.8|11856.8|11867.5|11853.5|0
1674533100000|2023-01-24 04:05:00|11867.3|11853.3|11867.4|11853.4|11868.8|11854.8|11866.9|11852.9|0
1674533400000|2023-01-24 04:10:00|11867.5|11853.5|11867.3|11853.3|11868.2|11854.2|11866.8|11852.8|0
1674533700000|2023-01-24 04:15:00|11866.8|11852.8|11867.8|11853.8|11867.8|11853.8|11865.9|11851.9|0
1674534000000|2023-01-24 04:20:00|11867.9|11853.9|11868|11854|11868.5|11854.5|11867.9|11853.9|0
1674534300000|2023-01-24 04:25:00|11868.5|11854.5|11869.5|11855.5|11869.7|11855.7|11866.7|11852.7|0
1674534600000|2023-01-24 04:30:00|11869.7|11855.7|11868.2|11854.2|11871.3|11857.3|11868|11854|0
1674534900000|2023-01-24 04:35:00|11867.9|11853.9|11869.8|11855.8|11869.9|11855.9|11867.3|11853.3|0
1674535200000|2023-01-24 04:40:00|11869.9|11855.9|11869.4|11855.4|11870.2|11856.2|11869|11855|0
1674535500000|2023-01-24 04:45:00|11869.5|11855.5|11872.9|11858.9|11873|11859|11869.2|11855.2|0
1674535800000|2023-01-24 04:50:00|11872.8|11858.8|11872.5|11858.5|11874.7|11860.7|11872.3|11858.3|0
1674536100000|2023-01-24 04:55:00|11872.8|11858.8|11874.8|11860.8|11874.8|11860.8|11872.5|11858.5|0
1674536400000|2023-01-24 05:00:00|11874.5|11860.5|11875.8|11861.8|11877.4|11863.4|11874.3|11860.3|0
1674536700000|2023-01-24 05:05:00|11875.7|11861.7|11872.4|11858.4|11876.8|11862.8|11872.3|11858.3|0
1674537000000|2023-01-24 05:10:00|11872.7|11858.7|11875|11861|11875.4|11861.4|11871.4|11857.4|0
1674537300000|2023-01-24 05:15:00|11875.3|11861.3|11874.9|11860.9|11876.7|11862.7|11874.8|11860.8|0
1674537600000|2023-01-24 05:20:00|11874.8|11860.8|11875.2|11861.2|11875.5|11861.5|11874|11860|0
1674537900000|2023-01-24 05:25:00|11875.4|11861.4|11876.4|11862.4|11876.7|11862.7|11874.8|11860.8|0
1674538200000|2023-01-24 05:30:00|11876.5|11862.5|11877.3|11863.3|11881.2|11867.2|11876.5|11862.5|0
1674538500000|2023-01-24 05:35:00|11877.4|11863.4|11884.8|11870.8|11888.8|11874.8|11876.9|11862.9|0
1674538800000|2023-01-24 05:40:00|11884.9|11870.9|11885|11871|11886.8|11872.8|11884.3|11870.3|0
1674539100000|2023-01-24 05:45:00|11885.3|11871.3|11880.2|11866.2|11885.3|11871.3|11879.5|11865.5|0
1674539400000|2023-01-24 05:50:00|11880|11866|11875.8|11861.8|11880.9|11866.9|11875.8|11861.8|0
1674539700000|2023-01-24 05:55:00|11875.7|11861.7|11875.9|11861.9|11876.4|11862.4|11873.5|11859.5|0
1674540000000|2023-01-24 06:00:00|11875.7|11861.7|11872.9|11858.9|11878.2|11864.2|11872.2|11858.2|0
1674540300000|2023-01-24 06:05:00|11872.7|11858.7|11869.3|11855.3|11872.7|11858.7|11867|11853|0
1674540600000|2023-01-24 06:10:00|11868.8|11854.8|11870.3|11856.3|11870.7|11856.7|11865|11851|0
1674540900000|2023-01-24 06:15:00|11870.2|11856.2|11870.4|11856.4|11871.2|11857.2|11868.5|11854.5|0
1674541200000|2023-01-24 06:20:00|11870.3|11856.3|11872.2|11858.2|11872.9|11858.9|11870.2|11856.2|0
1674541500000|2023-01-24 06:25:00|11872.4|11858.4|11876.9|11862.9|11877|11863|11872.2|11858.2|0
1674541800000|2023-01-24 06:30:00|11876.8|11862.8|11875.3|11861.3|11877.2|11863.2|11874.7|11860.7|0
1674542100000|2023-01-24 06:35:00|11875.4|11861.4|11877.3|11863.3|11877.3|11863.3|11875|11861|0
1674542400000|2023-01-24 06:40:00|11877.4|11863.4|11878.8|11864.8|11880.3|11866.3|11876.7|11862.7|0
1674542700000|2023-01-24 06:45:00|11878.5|11864.5|11876.9|11862.9|11878.9|11864.9|11876.5|11862.5|0
1674543000000|2023-01-24 06:50:00|11876.8|11862.8|11875.8|11861.8|11877.3|11863.3|11875.8|11861.8|0
1674543300000|2023-01-24 06:55:00|11875|11861|11875|11861|11875.9|11861.9|11869.2|11855.2|0
1674543600000|2023-01-24 07:00:00|11874.9|11860.9|11871.4|11857.4|11874.9|11860.9|11868.4|11854.4|0
1674543900000|2023-01-24 07:05:00|11871.7|11857.7|11869.4|11855.4|11872.2|11858.2|11867.4|11853.4|0
1674544200000|2023-01-24 07:10:00|11869.7|11855.7|11868.2|11854.2|11871.4|11857.4|11866|11852|0
1674544500000|2023-01-24 07:15:00|11868.3|11854.3|11873.4|11859.4|11874.4|11860.4|11867.9|11853.9|0
1674544800000|2023-01-24 07:20:00|11873.3|11859.3|11880.8|11866.8|11881|11867|11873.3|11859.3|0
1674545100000|2023-01-24 07:25:00|11880.5|11866.5|11878.2|11864.2|11880.9|11866.9|11876.2|11862.2|0
1674545400000|2023-01-24 07:30:00|11877.7|11863.7|11871.3|11857.3|11880|11866|11870.4|11856.4|0
1674545700000|2023-01-24 07:35:00|11871.2|11857.2|11870.8|11856.8|11872.8|11858.8|11869|11855|0
1674546000000|2023-01-24 07:40:00|11870.4|11856.4|11865|11851|11870.5|11856.5|11863.4|11849.4|0
1674546300000|2023-01-24 07:45:00|11864.9|11850.9|11861.4|11847.4|11864.9|11850.9|11861.4|11847.4|0
1674546600000|2023-01-24 07:50:00|11861.5|11847.5|11860.2|11846.2|11862.4|11848.4|11855.4|11841.4|0
1674546900000|2023-01-24 07:55:00|11860|11846|11865.2|11851.2|11865.2|11851.2|11859.7|11845.7|0
1674547200000|2023-01-24 08:00:00|11866.2|11852.2|11872.5|11858.5|11877.2|11863.2|11866.2|11852.2|0
1674547500000|2023-01-24 08:05:00|11872.2|11858.2|11857|11843|11872.4|11858.4|11856.7|11842.7|0
1674547800000|2023-01-24 08:10:00|11857.4|11843.4|11858.7|11844.7|11863.5|11849.5|11857.4|11843.4|0
1674548100000|2023-01-24 08:15:00|11859.7|11845.7|11862.7|11848.7|11866.2|11852.2|11858.9|11844.9|0
1674548400000|2023-01-24 08:20:00|11862.9|11848.9|11866.9|11852.9|11867.3|11853.3|11860.2|11846.2|0
1674548700000|2023-01-24 08:25:00|11866.8|11852.8|11864.3|11850.3|11869.4|11855.4|11860.9|11846.9|0
1674549000000|2023-01-24 08:30:00|11867.9|11853.9|11860.9|11846.9|11867.9|11853.9|11854.3|11840.3|0
1674549300000|2023-01-24 08:35:00|11861.3|11847.3|11862.9|11848.9|11863|11849|11852.4|11838.4|0
1674549600000|2023-01-24 08:40:00|11862.8|11848.8|11864.7|11850.7|11869|11855|11862.7|11848.7|0
1674549900000|2023-01-24 08:45:00|11865.3|11851.3|11866|11852|11869.4|11855.4|11862.4|11848.4|0
1674550200000|2023-01-24 08:50:00|11866.2|11852.2|11866.3|11852.3|11872.2|11858.2|11864.7|11850.7|0
1674550500000|2023-01-24 08:55:00|11866.2|11852.2|11867.9|11853.9|11872.3|11858.3|11864.8|11850.8|0
1674550800000|2023-01-24 09:00:00|11868.5|11854.5|11860.4|11846.4|11868.7|11854.7|11856.4|11842.4|0
1674551100000|2023-01-24 09:05:00|11859.7|11845.7|11859.5|11845.5|11868.4|11854.4|11858.9|11844.9|0
1674551400000|2023-01-24 09:10:00|11858.4|11844.4|11868.4|11854.4|11868.9|11854.9|11858.3|11844.3|0
1674551700000|2023-01-24 09:15:00|11868.5|11854.5|11863.5|11849.5|11868.8|11854.8|11861.9|11847.9|0
1674552000000|2023-01-24 09:20:00|11864.2|11850.2|11856.7|11842.7|11866.4|11852.4|11856.7|11842.7|0
1674552300000|2023-01-24 09:25:00|11856.2|11842.2|11855|11841|11859.2|11845.2|11854.3|11840.3|0
1674552600000|2023-01-24 09:30:00|11855.3|11841.3|11852.2|11838.2|11859.3|11845.3|11851.2|11837.2|0
1674552900000|2023-01-24 09:35:00|11852.3|11838.3|11856|11842|11857.5|11843.5|11852.3|11838.3|0
1674553200000|2023-01-24 09:40:00|11855.7|11841.7|11845.8|11831.8|11855.7|11841.7|11845.4|11831.4|0
1674553500000|2023-01-24 09:45:00|11846|11832|11850.9|11836.9|11851.2|11837.2|11845.7|11831.7|0
1674553800000|2023-01-24 09:50:00|11850.8|11836.8|11848.9|11834.9|11855.4|11841.4|11848.7|11834.7|0
1674554100000|2023-01-24 09:55:00|11848.5|11834.5|11848.7|11834.7|11850.7|11836.7|11846.7|11832.7|0
1674554400000|2023-01-24 10:00:00|11848.8|11834.8|11849.4|11835.4|11853|11839|11847.4|11833.4|0
1674554700000|2023-01-24 10:05:00|11849.5|11835.5|11841.8|11827.8|11850.7|11836.7|11841.8|11827.8|0
1674555000000|2023-01-24 10:10:00|11841.7|11827.7|11842.3|11828.3|11844.3|11830.3|11838.3|11824.3|0
1674555300000|2023-01-24 10:15:00|11842.4|11828.4|11835.9|11821.9|11843.5|11829.5|11834|11820|0
1674555600000|2023-01-24 10:20:00|11836.2|11822.2|11837.3|11823.3|11838|11824|11833.4|11819.4|0
1674555900000|2023-01-24 10:25:00|11837|11823|11835.4|11821.4|11838.2|11824.2|11834.2|11820.2|0
1674556200000|2023-01-24 10:30:00|11835.3|11821.3|11834.3|11820.3|11837.4|11823.4|11829.2|11815.2|0
1674556500000|2023-01-24 10:35:00|11834.2|11820.2|11842.4|11828.4|11842.7|11828.7|11832.3|11818.3|0
1674556800000|2023-01-24 10:40:00|11842.3|11828.3|11840.9|11826.9|11848|11834|11838.9|11824.9|0
1674557100000|2023-01-24 10:45:00|11840.2|11826.2|11843.4|11829.4|11844.3|11830.3|11837|11823|0
1674557400000|2023-01-24 10:50:00|11843.7|11829.7|11843.8|11829.8|11846.4|11832.4|11841.9|11827.9|0
1674557700000|2023-01-24 10:55:00|11843.7|11829.7|11845.3|11831.3|11845.4|11831.4|11840.3|11826.3|0
1674558000000|2023-01-24 11:00:00|11844.2|11830.2|11837.2|11823.2|11844.2|11830.2|11835.3|11821.3|0
1674558300000|2023-01-24 11:05:00|11836.7|11822.7|11828|11814|11836.7|11822.7|11825.5|11811.5|0
1674558600000|2023-01-24 11:10:00|11828.5|11814.5|11824.7|11810.7|11830.4|11816.4|11823.5|11809.5|0
1674558900000|2023-01-24 11:15:00|11824.8|11810.8|11823.5|11809.5|11828.8|11814.8|11822|11808|0
1674559200000|2023-01-24 11:20:00|11823.7|11809.7|11827|11813|11827.5|11813.5|11822.4|11808.4|0
1674559500000|2023-01-24 11:25:00|11826.5|11812.5|11824.9|11810.9|11829|11815|11824.2|11810.2|0
1674559800000|2023-01-24 11:30:00|11824.8|11810.8|11828.7|11814.7|11829.9|11815.9|11821.8|11807.8|0
1674560100000|2023-01-24 11:35:00|11828.2|11814.2|11834.3|11820.3|11836.3|11822.3|11827.2|11813.2|0
1674560400000|2023-01-24 11:40:00|11834.4|11820.4|11836|11822|11838.3|11824.3|11832.7|11818.7|0
1674560700000|2023-01-24 11:45:00|11835.8|11821.8|11835.2|11821.2|11835.9|11821.9|11831.3|11817.3|0
1674561000000|2023-01-24 11:50:00|11834.7|11820.7|11830.3|11816.3|11835.5|11821.5|11828.8|11814.8|0
1674561300000|2023-01-24 11:55:00|11830|11816|11826.8|11812.8|11830|11816|11826.2|11812.2|0
1674561600000|2023-01-24 12:00:00|11827.5|11813.5|11822.5|11808.5|11831.5|11817.5|11822.3|11808.3|0
1674561900000|2023-01-24 12:05:00|11822.4|11808.4|11826.7|11812.7|11830.4|11816.4|11822.4|11808.4|0
1674562200000|2023-01-24 12:10:00|11826.5|11812.5|11826.8|11812.8|11828.3|11814.3|11819.3|11805.3|0
1674562500000|2023-01-24 12:15:00|11826.9|11812.9|11829.7|11815.7|11833.3|11819.3|11826.2|11812.2|0
1674562800000|2023-01-24 12:20:00|11829.8|11815.8|11830.7|11816.7|11833.5|11819.5|11828.7|11814.7|0
1674563100000|2023-01-24 12:25:00|11830.9|11816.9|11834.4|11820.4|11836.2|11822.2|11829|11815|0
1674563400000|2023-01-24 12:30:00|11834.2|11820.2|11826.5|11812.5|11834.3|11820.3|11826.3|11812.3|0
1674563700000|2023-01-24 12:35:00|11826|11812|11823.7|11809.7|11827.7|11813.7|11818.3|11804.3|0
1674564000000|2023-01-24 12:40:00|11824.3|11810.3|11830.4|11816.4|11831.5|11817.5|11822.7|11808.7|0
1674564300000|2023-01-24 12:45:00|11830.3|11816.3|11829.9|11815.9|11832|11818|11824.8|11810.8|0
1674564600000|2023-01-24 12:50:00|11830.4|11816.4|11829.7|11815.7|11834|11820|11829.3|11815.3|0
1674564900000|2023-01-24 12:55:00|11829.2|11815.2|11825.5|11811.5|11829.2|11815.2|11825|11811|0
1674565200000|2023-01-24 13:00:00|11826.7|11812.7|11826.9|11812.9|11829.3|11815.3|11820.8|11806.8|0
1674565500000|2023-01-24 13:05:00|11827.2|11813.2|11831.4|11817.4|11832.3|11818.3|11823.9|11809.9|0
1674565800000|2023-01-24 13:10:00|11831.2|11817.2|11825.7|11811.7|11831.5|11817.5|11825.5|11811.5|0
1674566100000|2023-01-24 13:15:00|11825.8|11811.8|11819.9|11805.9|11827.5|11813.5|11817.3|11803.3|0
1674566400000|2023-01-24 13:20:00|11820.4|11806.4|11824.4|11810.4|11824.7|11810.7|11814.3|11800.3|0
1674566700000|2023-01-24 13:25:00|11824.2|11810.2|11824.7|11810.7|11826.9|11812.9|11819.4|11805.4|0
1674567000000|2023-01-24 13:30:00|11827.2|11813.2|11819.4|11805.4|11831|11817|11818.7|11804.7|0
1674567300000|2023-01-24 13:35:00|11819.9|11805.9|11803.8|11789.8|11820.4|11806.4|11803.8|11789.8|0
1674567600000|2023-01-24 13:40:00|11804|11790|11789|11775|11805.9|11791.9|11781.9|11767.9|0
1674567900000|2023-01-24 13:45:00|11788.8|11774.8|11795.4|11781.4|11801.5|11787.5|11784.8|11770.8|0
1674568200000|2023-01-24 13:50:00|11794.9|11780.9|11787.2|11773.2|11795.7|11781.7|11780.7|11766.7|0
1674568500000|2023-01-24 13:55:00|11786.8|11772.8|11793.3|11779.3|11795|11781|11782.3|11768.3|0
1674568800000|2023-01-24 14:00:00|11794|11780|11790|11776|11797.5|11783.5|11787.5|11773.5|0
1674569100000|2023-01-24 14:05:00|11789.9|11775.9|11795.4|11781.4|11800.7|11786.7|11789.8|11775.8|0
1674569400000|2023-01-24 14:10:00|11794.3|11780.3|11799|11785|11800.5|11786.5|11787.9|11773.9|0
1674569700000|2023-01-24 14:15:00|11799.3|11785.3|11797|11783|11799.7|11785.7|11794.9|11780.9|0
1674570000000|2023-01-24 14:20:00|11796.9|11782.9|11796.5|11782.5|11804|11790|11795|11781|0
1674570300000|2023-01-24 14:25:00|11797.5|11783.5|11805.9|11791.9|11805.9|11791.9|11791.7|11777.7|0
1674570600000|2023-01-24 14:30:00|11804.4|11790.4|11813.8|11799.8|11826.9|11812.9|11787.9|11773.9|0
1674570900000|2023-01-24 14:35:00|11815.5|11801.5|11820.5|11806.5|11829.7|11815.7|11791.8|11777.8|0
1674571200000|2023-01-24 14:40:00|11819.5|11805.5|11836.3|11822.3|11844.2|11830.2|11814|11800|0
1674571500000|2023-01-24 14:45:00|11833.5|11819.5|11860.5|11846.5|11865.8|11851.8|11817.7|11803.7|0
1674571800000|2023-01-24 14:50:00|11860.7|11846.7|11892.3|11878.3|11892.5|11878.5|11853.3|11839.3|0
1674572100000|2023-01-24 14:55:00|11892.5|11878.5|11830|11816|11895.4|11881.4|11821.3|11807.3|0
1674572400000|2023-01-24 15:00:00|11828.8|11814.8|11811|11797|11837|11823|11808|11794|0
1674572700000|2023-01-24 15:05:00|11810.6|11796.6|11820.2|11806.2|11827.2|11813.2|11784.6|11770.6|0
1674573000000|2023-01-24 15:10:00|11819|11805|11851.7|11837.7|11852.7|11838.7|11812.7|11798.7|0
1674573300000|2023-01-24 15:15:00|11850.7|11836.7|11827|11813|11880.8|11866.8|11825.6|11811.6|0
1674573600000|2023-01-24 15:20:00|11828.6|11814.6|11825.4|11811.4|11842.1|11828.1|11811.6|11797.6|0
1674573900000|2023-01-24 15:25:00|11825.3|11811.3|11844.1|11830.1|11846.8|11832.8|11823.8|11809.8|0
1674574200000|2023-01-24 15:30:00|11845.1|11831.1|11842.7|11828.7|11854.8|11840.8|11825.3|11811.3|0
1674574500000|2023-01-24 15:35:00|11842.1|11828.1|11819.7|11805.7|11843.1|11829.1|11805.3|11791.3|0
1674574800000|2023-01-24 15:40:00|11817.8|11803.8|11842.9|11828.9|11848.9|11834.9|11810.3|11796.3|0
1674575100000|2023-01-24 15:45:00|11843.4|11829.4|11850.8|11836.8|11859.8|11845.8|11837.9|11823.9|0
1674575400000|2023-01-24 15:50:00|11851.3|11837.3|11867.3|11853.3|11868.1|11854.1|11845.3|11831.3|0
1674575700000|2023-01-24 15:55:00|11868.1|11854.1|11876.3|11862.3|11887.6|11873.6|11866.1|11852.1|0
1674576000000|2023-01-24 16:00:00|11878.6|11864.6|11877.1|11863.1|11882.6|11868.6|11864.3|11850.3|0
1674576300000|2023-01-24 16:05:00|11876.6|11862.6|11867.9|11853.9|11878.7|11864.7|11862.8|11848.8|0
1674576600000|2023-01-24 16:10:00|11867.8|11853.8|11860.6|11846.6|11874.1|11860.1|11852.2|11838.2|0
1674576900000|2023-01-24 16:15:00|11861.6|11847.6|11858.3|11844.3|11865.1|11851.1|11845.9|11831.9|0
1674577200000|2023-01-24 16:20:00|11857.3|11843.3|11871.1|11857.1|11875.1|11861.1|11850.3|11836.3|0
1674577500000|2023-01-24 16:25:00|11868.6|11854.6|11882.8|11868.8|11883.9|11869.9|11865.3|11851.3|0
1674577800000|2023-01-24 16:30:00|11883.1|11869.1|11855.8|11841.8|11884.1|11870.1|11853.8|11839.8|0
1674578100000|2023-01-24 16:35:00|11854.6|11840.6|11870.2|11856.2|11870.2|11856.2|11852.8|11838.8|0
1674578400000|2023-01-24 16:40:00|11872.4|11858.4|11863|11849|11874.6|11860.6|11855.1|11841.1|0
1674578700000|2023-01-24 16:45:00|11862.6|11848.6|11867.6|11853.6|11871.4|11857.4|11858.9|11844.9|0
1674579000000|2023-01-24 16:50:00|11867.8|11853.8|11863.1|11849.1|11874.9|11860.9|11859.6|11845.6|0
1674579300000|2023-01-24 16:55:00|11863|11849|11864|11850|11870.5|11856.5|11856.4|11842.4|0
1674579600000|2023-01-24 17:00:00|11862.5|11848.5|11852.4|11838.4|11863.4|11849.4|11834.1|11820.1|0
1674579900000|2023-01-24 17:05:00|11855.1|11841.1|11865.9|11851.9|11869.4|11855.4|11851.9|11837.9|0
1674580200000|2023-01-24 17:10:00|11864.9|11850.9|11876.6|11862.6|11876.6|11862.6|11863.3|11849.3|0
1674580500000|2023-01-24 17:15:00|11876.4|11862.4|11879.6|11865.6|11883.1|11869.1|11871.9|11857.9|0
1674580800000|2023-01-24 17:20:00|11880.1|11866.1|11873.4|11859.4|11880.3|11866.3|11868.9|11854.9|0
1674581100000|2023-01-24 17:25:00|11874.4|11860.4|11871.4|11857.4|11876.4|11862.4|11864.6|11850.6|0
1674581400000|2023-01-24 17:30:00|11870.6|11856.6|11857.4|11843.4|11870.8|11856.8|11857.3|11843.3|0
1674581700000|2023-01-24 17:35:00|11858.1|11844.1|11855.9|11841.9|11864.9|11850.9|11849.5|11835.5|0
1674582000000|2023-01-24 17:40:00|11854.6|11840.6|11841.4|11827.4|11856.4|11842.4|11838.4|11824.4|0
1674582300000|2023-01-24 17:45:00|11840|11826|11844.1|11830.1|11849.3|11835.3|11836.6|11822.6|0
1674582600000|2023-01-24 17:50:00|11844.4|11830.4|11845.6|11831.6|11850.6|11836.6|11837.6|11823.6|0
1674582900000|2023-01-24 17:55:00|11845.4|11831.4|11845.9|11831.9|11853.1|11839.1|11841.1|11827.1|0
1674583200000|2023-01-24 18:00:00|11844.2|11830.2|11824.2|11810.2|11857|11843|11819.5|11805.5|0
1674583500000|2023-01-24 18:05:00|11823.5|11809.5|11838.8|11824.8|11843.2|11829.2|11822.5|11808.5|0
1674583800000|2023-01-24 18:10:00|11839.5|11825.5|11847.7|11833.7|11854.5|11840.5|11838.8|11824.8|0
1674584100000|2023-01-24 18:15:00|11848.1|11834.1|11857.8|11843.8|11862.8|11848.8|11845|11831|0
1674584400000|2023-01-24 18:20:00|11856.5|11842.5|11855.3|11841.3|11859.3|11845.3|11847|11833|0
1674584700000|2023-01-24 18:25:00|11855|11841|11860|11846|11860.7|11846.7|11845|11831|0
1674585000000|2023-01-24 18:30:00|11859|11845|11861.8|11847.8|11863|11849|11853.5|11839.5|0
1674585300000|2023-01-24 18:35:00|11862|11848|11865.2|11851.2|11865.2|11851.2|11856.5|11842.5|0
1674585600000|2023-01-24 18:40:00|11865|11851|11875.5|11861.5|11880.1|11866.1|11862.2|11848.2|0
1674585900000|2023-01-24 18:45:00|11875.2|11861.2|11877.3|11863.3|11883.1|11869.1|11874|11860|0
1674586200000|2023-01-24 18:50:00|11877.7|11863.7|11872.5|11858.5|11878|11864|11869.7|11855.7|0
1674586500000|2023-01-24 18:55:00|11873|11859|11868.2|11854.2|11877.2|11863.2|11865.5|11851.5|0
1674586800000|2023-01-24 19:00:00|11867.2|11853.2|11846.2|11832.2|11869|11855|11839|11825|0
1674587100000|2023-01-24 19:05:00|11846.1|11832.1|11846|11832|11852.3|11838.3|11839.3|11825.3|0
1674587400000|2023-01-24 19:10:00|11845.2|11831.2|11846.8|11832.8|11853.2|11839.2|11844.2|11830.2|0
1674587700000|2023-01-24 19:15:00|11847|11833|11849.1|11835.1|11857.7|11843.7|11844.6|11830.6|0
1674588000000|2023-01-24 19:20:00|11851.3|11837.3|11850.6|11836.6|11857.3|11843.3|11847.8|11833.8|0
1674588300000|2023-01-24 19:25:00|11849.8|11835.8|11852.1|11838.1|11857.5|11843.5|11847.1|11833.1|0
1674588600000|2023-01-24 19:30:00|11853.6|11839.6|11856.6|11842.6|11864.3|11850.3|11851.6|11837.6|0
1674588900000|2023-01-24 19:35:00|11856.1|11842.1|11858.6|11844.6|11862.1|11848.1|11852.6|11838.6|0
1674589200000|2023-01-24 19:40:00|11858.1|11844.1|11856.8|11842.8|11859|11845|11849.1|11835.1|0
1674589500000|2023-01-24 19:45:00|11856.6|11842.6|11851.3|11837.3|11864.6|11850.6|11851.1|11837.1|0
1674589800000|2023-01-24 19:50:00|11851.6|11837.6|11860.6|11846.6|11860.8|11846.8|11848.1|11834.1|0
1674590100000|2023-01-24 19:55:00|11860.7|11846.7|11864.1|11850.1|11867.1|11853.1|11857.5|11843.5|0
1674590400000|2023-01-24 20:00:00|11865.1|11851.1|11863.5|11849.5|11869.6|11855.6|11857.6|11843.6|0
1674590700000|2023-01-24 20:05:00|11863.8|11849.8|11853.1|11839.1|11863.8|11849.8|11851.8|11837.8|0
1674591000000|2023-01-24 20:10:00|11851.3|11837.3|11847.8|11833.8|11858.3|11844.3|11844.3|11830.3|0
1674591300000|2023-01-24 20:15:00|11846.8|11832.8|11849.3|11835.3|11850.7|11836.7|11842.3|11828.3|0
1674591600000|2023-01-24 20:20:00|11848.6|11834.6|11851.6|11837.6|11853.1|11839.1|11843.6|11829.6|0
1674591900000|2023-01-24 20:25:00|11851.7|11837.7|11851.1|11837.1|11857.6|11843.6|11845.5|11831.5|0
1674592200000|2023-01-24 20:30:00|11851.5|11837.5|11830.2|11816.2|11853.8|11839.8|11829.1|11815.1|0
1674592500000|2023-01-24 20:35:00|11830|11816|11827.7|11813.7|11832.6|11818.6|11823|11809|0
1674592800000|2023-01-24 20:40:00|11827|11813|11816.8|11802.8|11827|11813|11808.1|11794.1|0
1674593100000|2023-01-24 20:45:00|11815.5|11801.5|11819.1|11805.1|11821|11807|11806|11792|0
1674593400000|2023-01-24 20:50:00|11816|11802|11845.8|11831.8|11846.2|11832.2|11816|11802|0
1674593700000|2023-01-24 20:55:00|11848|11834|11853.3|11839.3|11862.1|11848.1|11847.2|11833.2|0
1674594000000|2023-01-24 21:00:00|11852.3|11838.3|11933.5|11919.5|11948|11934|11827.8|11813.8|0
1674594300000|2023-01-24 21:05:00|11930.7|11916.7|11945.8|11931.8|11955.6|11941.6|11915|11901|0
1674594600000|2023-01-24 21:10:00|11941.5|11927.5|11915.2|11901.2|11948.5|11934.5|11909.2|11895.2|0
1674594900000|2023-01-24 21:15:00|11915.3|11901.3|11933.2|11919.2|11933.2|11919.2|11915.3|11901.3|0
1674595200000|2023-01-24 21:20:00|11933|11919|11920.1|11906.1|11936.8|11922.8|11918.6|11904.6|0
1674595500000|2023-01-24 21:25:00|11920|11906|11920.7|11906.7|11925.8|11911.8|11917.1|11903.1|0
1674595800000|2023-01-24 21:30:00|11920.8|11906.8|11931.6|11917.6|11932.1|11918.1|11920.3|11906.3|0
1674596100000|2023-01-24 21:35:00|11932.2|11918.2|11929.8|11915.8|11938.3|11924.3|11929.6|11915.6|0
1674596400000|2023-01-24 21:40:00|11929.7|11915.7|11937|11923|11937|11923|11927.2|11913.2|0
1674596700000|2023-01-24 21:45:00|11936.3|11922.3|11920.7|11906.7|11936.3|11922.3|11917.8|11903.8|0
1674597000000|2023-01-24 21:50:00|11920.8|11906.8|11925.3|11911.3|11925.5|11911.5|11919|11905|0
1674597300000|2023-01-24 21:55:00|11925.1|11911.1|11917.1|11903.1|11925.3|11911.3|11915.3|11901.3|0
1674597600000|2023-01-24 22:00:00|11917.2|11903.2|11918.2|11904.2|11920.4|11906.4|11917.1|11903.1|0
1674597900000|2023-01-24 22:05:00|11918.3|11904.3|11920.7|11906.7|11923|11909|11918.3|11904.3|0
1674598200000|2023-01-24 22:10:00|11920.1|11906.1|11925.2|11911.2|11925.2|11911.2|11920.1|11906.1|0
1674598500000|2023-01-24 22:15:00|11924.9|11910.9|11926.1|11912.1|11927.5|11913.5|11924.7|11910.7|0
1674598800000|2023-01-24 22:20:00|11926.2|11912.2|11926.6|11912.6|11927.6|11913.6|11926|11912|0
1674599100000|2023-01-24 22:25:00|11926.1|11912.1|11926.2|11912.2|11927.1|11913.1|11926|11912|0
1674599400000|2023-01-24 22:30:00|11926.4|11912.4|11922.3|11908.3|11927.5|11913.5|11920.2|11906.2|0
1674599700000|2023-01-24 22:35:00|11922.7|11908.7|11925.1|11911.1|11925.2|11911.2|11922.7|11908.7|0
1674600000000|2023-01-24 22:40:00|11925.2|11911.2|11925.9|11911.9|11926.1|11912.1|11925|11911|0
1674600300000|2023-01-24 22:45:00|11925.7|11911.7|11911.9|11897.9|11927.8|11913.8|11906.8|11892.8|0
1674600600000|2023-01-24 22:50:00|11911.2|11897.2|11893.8|11879.8|11915.5|11901.5|11893.1|11879.1|0
1674600900000|2023-01-24 22:55:00|11893.7|11879.7|11916.6|11902.6|11920.6|11906.6|11893.4|11879.4|0
1674601200000|2023-01-24 23:00:00|11916.7|11902.7|11896.7|11882.7|11921.2|11907.2|11892.3|11878.3|0
1674601500000|2023-01-24 23:05:00|11897|11883|11862.3|11848.3|11897.7|11883.7|11862.3|11848.3|0
1674601800000|2023-01-24 23:10:00|11863.7|11849.7|11858.8|11844.8|11871.6|11857.6|11857|11843|0
1674602100000|2023-01-24 23:15:00|11859.2|11845.2|11829.1|11815.1|11863.8|11849.8|11825.5|11811.5|0
1674602400000|2023-01-24 23:20:00|11828|11814|11800.3|11786.3|11834.2|11820.2|11800.1|11786.1|0
1674602700000|2023-01-24 23:25:00|11801.8|11787.8|11789.8|11775.8|11806|11792|11781.5|11767.5|0
1674603000000|2023-01-24 23:30:00|11790|11776|11785|11771|11790.3|11776.3|11767.8|11753.8|0
1674603300000|2023-01-24 23:35:00|11785.2|11771.2|11790.6|11776.6|11795.7|11781.7|11780|11766|0
1674603600000|2023-01-24 23:40:00|11790.5|11776.5|11788.3|11774.3|11794.2|11780.2|11784.6|11770.6|0
1674603900000|2023-01-24 23:45:00|11788.6|11774.6|11781.8|11767.8|11793.6|11779.6|11777.3|11763.3|0
1674604200000|2023-01-24 23:50:00|11781.3|11767.3|11784.1|11770.1|11788.1|11774.1|11776.3|11762.3|0
1674604500000|2023-01-24 23:55:00|11784.3|11770.3|11786.1|11772.1|11787.5|11773.5|11782.1|11768.1|0
1674604800000|2023-01-25 00:00:00|11787.5|11773.5|11791.8|11777.8|11792|11778|11783.8|11769.8|0
1674605100000|2023-01-25 00:05:00|11792.1|11778.1|11789.8|11775.8|11792.1|11778.1|11787.5|11773.5|0
1674605400000|2023-01-25 00:10:00|11790|11776|11791.3|11777.3|11793.6|11779.6|11789.5|11775.5|0
1674605700000|2023-01-25 00:15:00|11791.6|11777.6|11790.5|11776.5|11793.1|11779.1|11787|11773|0
1674606000000|2023-01-25 00:20:00|11791|11777|11791.1|11777.1|11791.5|11777.5|11787.8|11773.8|0
1674606300000|2023-01-25 00:25:00|11791.2|11777.2|11787|11773|11791.7|11777.7|11786.8|11772.8|0
1674606600000|2023-01-25 00:30:00|11787.1|11773.1|11776.3|11762.3|11787.1|11773.1|11772.8|11758.8|0
1674606900000|2023-01-25 00:35:00|11776.5|11762.5|11774|11760|11777.1|11763.1|11771.5|11757.5|0
1674607200000|2023-01-25 00:40:00|11773.8|11759.8|11770.3|11756.3|11775.7|11761.7|11769.1|11755.1|0
1674607500000|2023-01-25 00:45:00|11770.2|11756.2|11762.7|11748.7|11771.3|11757.3|11762.5|11748.5|0
1674607800000|2023-01-25 00:50:00|11762.6|11748.6|11760.3|11746.3|11763.8|11749.8|11758.5|11744.5|0
1674608100000|2023-01-25 00:55:00|11760.6|11746.6|11769|11755|11772.1|11758.1|11759.6|11745.6|0
1674608400000|2023-01-25 01:00:00|11768.3|11754.3|11770.1|11756.1|11772.6|11758.6|11766.7|11752.7|0
1674608700000|2023-01-25 01:05:00|11770|11756|11769|11755|11771.1|11757.1|11766.7|11752.7|0
1674609000000|2023-01-25 01:10:00|11768.6|11754.6|11765.6|11751.6|11769.1|11755.1|11764.8|11750.8|0
1674609300000|2023-01-25 01:15:00|11765.5|11751.5|11768.1|11754.1|11769|11755|11765.3|11751.3|0
1674609600000|2023-01-25 01:20:00|11768.6|11754.6|11770.1|11756.1|11771|11757|11767.8|11753.8|0
1674609900000|2023-01-25 01:25:00|11770.2|11756.2|11764.6|11750.6|11770.8|11756.8|11759.7|11745.7|0
1674610200000|2023-01-25 01:30:00|11764.5|11750.5|11756|11742|11765.1|11751.1|11754.6|11740.6|0
1674610500000|2023-01-25 01:35:00|11755.7|11741.7|11753.5|11739.5|11756.7|11742.7|11752.7|11738.7|0
1674610800000|2023-01-25 01:40:00|11753.8|11739.8|11759|11745|11761.5|11747.5|11753.8|11739.8|0
1674611100000|2023-01-25 01:45:00|11758.8|11744.8|11757.8|11743.8|11759.3|11745.3|11754.8|11740.8|0
1674611400000|2023-01-25 01:50:00|11758.1|11744.1|11754.8|11740.8|11758.5|11744.5|11753.3|11739.3|0
1674611700000|2023-01-25 01:55:00|11755.1|11741.1|11751.5|11737.5|11755.6|11741.6|11745.7|11731.7|0
1674612000000|2023-01-25 02:00:00|11751.6|11737.6|11756.3|11742.3|11757.8|11743.8|11750.1|11736.1|0
1674612300000|2023-01-25 02:05:00|11756.5|11742.5|11761.8|11747.8|11764.2|11750.2|11751.5|11737.5|0
1674612600000|2023-01-25 02:10:00|11761.7|11747.7|11760.7|11746.7|11763.3|11749.3|11759.6|11745.6|0
1674612900000|2023-01-25 02:15:00|11761.1|11747.1|11765.2|11751.2|11766.6|11752.6|11759|11745|0
1674613200000|2023-01-25 02:20:00|11765.3|11751.3|11765.1|11751.1|11765.6|11751.6|11762.3|11748.3|0
1674613500000|2023-01-25 02:25:00|11765.2|11751.2|11765.8|11751.8|11766.1|11752.1|11762.3|11748.3|0
1674613800000|2023-01-25 02:30:00|11765.2|11751.2|11765|11751|11766.6|11752.6|11764.5|11750.5|0
1674614100000|2023-01-25 02:35:00|11765.1|11751.1|11772.8|11758.8|11773|11759|11764.3|11750.3|0
1674614400000|2023-01-25 02:40:00|11773.5|11759.5|11769.5|11755.5|11773.7|11759.7|11767.7|11753.7|0
1674614700000|2023-01-25 02:45:00|11769.6|11755.6|11769|11755|11770.2|11756.2|11767.7|11753.7|0
1674615000000|2023-01-25 02:50:00|11768.2|11754.2|11767|11753|11769.2|11755.2|11766.5|11752.5|0
1674615300000|2023-01-25 02:55:00|11767.1|11753.1|11764.6|11750.6|11767.5|11753.5|11763.2|11749.2|0
1674615600000|2023-01-25 03:00:00|11765.2|11751.2|11764.7|11750.7|11765.3|11751.3|11763.8|11749.8|0
1674615900000|2023-01-25 03:05:00|11764.5|11750.5|11758.8|11744.8|11765|11751|11757|11743|0
1674616200000|2023-01-25 03:10:00|11759.1|11745.1|11762.7|11748.7|11762.7|11748.7|11758.3|11744.3|0
1674616500000|2023-01-25 03:15:00|11763|11749|11768.8|11754.8|11769|11755|11761.1|11747.1|0
1674616800000|2023-01-25 03:20:00|11769|11755|11771|11757|11771.5|11757.5|11767.6|11753.6|0
1674617100000|2023-01-25 03:25:00|11770.6|11756.6|11771.5|11757.5|11772.8|11758.8|11770.1|11756.1|0
1674617400000|2023-01-25 03:30:00|11771.6|11757.6|11771.7|11757.7|11774.7|11760.7|11769.1|11755.1|0
1674617700000|2023-01-25 03:35:00|11772|11758|11770.5|11756.5|11774|11760|11769.8|11755.8|0
1674618000000|2023-01-25 03:40:00|11770.3|11756.3|11772.5|11758.5|11773.2|11759.2|11770.2|11756.2|0
1674618300000|2023-01-25 03:45:00|11772.6|11758.6|11769.8|11755.8|11773.1|11759.1|11768.2|11754.2|0
1674618600000|2023-01-25 03:50:00|11769.7|11755.7|11771.1|11757.1|11771.8|11757.8|11768.6|11754.6|0
1674618900000|2023-01-25 03:55:00|11771.3|11757.3|11773|11759|11775.1|11761.1|11770.6|11756.6|0
1674619200000|2023-01-25 04:00:00|11772.8|11758.8|11776.3|11762.3|11777.2|11763.2|11772.8|11758.8|0
1674619500000|2023-01-25 04:05:00|11776.5|11762.5|11776.8|11762.8|11779.3|11765.3|11775.5|11761.5|0
1674619800000|2023-01-25 04:10:00|11776.7|11762.7|11776.2|11762.2|11777.7|11763.7|11775.7|11761.7|0
1674620100000|2023-01-25 04:15:00|11776.1|11762.1|11772.6|11758.6|11776.2|11762.2|11771|11757|0
1674620400000|2023-01-25 04:20:00|11772.1|11758.1|11772|11758|11772.5|11758.5|11770.1|11756.1|0
1674620700000|2023-01-25 04:25:00|11772.2|11758.2|11774.3|11760.3|11776|11762|11772.1|11758.1|0
1674621000000|2023-01-25 04:30:00|11774.2|11760.2|11774.3|11760.3|11775|11761|11772.2|11758.2|0
1674621300000|2023-01-25 04:35:00|11774.6|11760.6|11774.1|11760.1|11775|11761|11772.6|11758.6|0
1674621600000|2023-01-25 04:40:00|11774|11760|11769.6|11755.6|11774.3|11760.3|11768.6|11754.6|0
1674621900000|2023-01-25 04:45:00|11769.8|11755.8|11770|11756|11771|11757|11769.3|11755.3|0
1674622200000|2023-01-25 04:50:00|11770.5|11756.5|11767.8|11753.8|11770.5|11756.5|11766.6|11752.6|0
1674622500000|2023-01-25 04:55:00|11767.7|11753.7|11765.2|11751.2|11768.3|11754.3|11763.1|11749.1|0
1674622800000|2023-01-25 05:00:00|11765.1|11751.1|11764.5|11750.5|11766|11752|11762.6|11748.6|0
1674623100000|2023-01-25 05:05:00|11764.3|11750.3|11764.2|11750.2|11765.5|11751.5|11763.2|11749.2|0
1674623400000|2023-01-25 05:10:00|11764.3|11750.3|11761.8|11747.8|11764.5|11750.5|11759.7|11745.7|0
1674623700000|2023-01-25 05:15:00|11762|11748|11763.3|11749.3|11764|11750|11762|11748|0
1674624000000|2023-01-25 05:20:00|11763|11749|11764.1|11750.1|11768.6|11754.6|11762.8|11748.8|0
1674624300000|2023-01-25 05:25:00|11764.2|11750.2|11764.6|11750.6|11765.3|11751.3|11762.3|11748.3|0
1674624600000|2023-01-25 05:30:00|11764.5|11750.5|11762.7|11748.7|11766.3|11752.3|11761.7|11747.7|0
1674624900000|2023-01-25 05:35:00|11762.8|11748.8|11763.5|11749.5|11765|11751|11761|11747|0
1674625200000|2023-01-25 05:40:00|11763.6|11749.6|11761.3|11747.3|11764.5|11750.5|11759.8|11745.8|0
1674625500000|2023-01-25 05:45:00|11761.1|11747.1|11764.5|11750.5|11764.5|11750.5|11761.1|11747.1|0
1674625800000|2023-01-25 05:50:00|11764.6|11750.6|11765|11751|11765.7|11751.7|11763.1|11749.1|0
1674626100000|2023-01-25 05:55:00|11764.8|11750.8|11767.7|11753.7|11768.1|11754.1|11764.3|11750.3|0
1674626400000|2023-01-25 06:00:00|11767.5|11753.5|11770.1|11756.1|11771|11757|11767.1|11753.1|0
1674626700000|2023-01-25 06:05:00|11770.6|11756.6|11769.8|11755.8|11771.2|11757.2|11768.8|11754.8|0
1674627000000|2023-01-25 06:10:00|11770|11756|11768.5|11754.5|11771|11757|11768|11754|0
1674627300000|2023-01-25 06:15:00|11768.6|11754.6|11768.6|11754.6|11770|11756|11767.3|11753.3|0
1674627600000|2023-01-25 06:20:00|11768.5|11754.5|11774|11760|11774|11760|11767|11753|0
1674627900000|2023-01-25 06:25:00|11774.5|11760.5|11772.6|11758.6|11774.6|11760.6|11772|11758|0
1674628200000|2023-01-25 06:30:00|11772.5|11758.5|11779.6|11765.6|11780.6|11766.6|11772.3|11758.3|0
1674628500000|2023-01-25 06:35:00|11779|11765|11779.2|11765.2|11783.6|11769.6|11777.7|11763.7|0
1674628800000|2023-01-25 06:40:00|11779.1|11765.1|11784.3|11770.3|11784.7|11770.7|11778.3|11764.3|0
1674629100000|2023-01-25 06:45:00|11784.5|11770.5|11777.6|11763.6|11784.5|11770.5|11777.6|11763.6|0
1674629400000|2023-01-25 06:50:00|11777.7|11763.7|11778.2|11764.2|11779.7|11765.7|11777.3|11763.3|0
1674629700000|2023-01-25 06:55:00|11778.3|11764.3|11779.3|11765.3|11784.1|11770.1|11778.3|11764.3|0
1674630000000|2023-01-25 07:00:00|11780.2|11766.2|11777|11763|11781.3|11767.3|11773.1|11759.1|0
1674630300000|2023-01-25 07:05:00|11777.3|11763.3|11778.2|11764.2|11779.6|11765.6|11775.8|11761.8|0
1674630600000|2023-01-25 07:10:00|11778.1|11764.1|11778.5|11764.5|11779.7|11765.7|11775.8|11761.8|0
1674630900000|2023-01-25 07:15:00|11778.6|11764.6|11789.7|11775.7|11790.1|11776.1|11778|11764|0
1674631200000|2023-01-25 07:20:00|11789.6|11775.6|11789.2|11775.2|11792.8|11778.8|11788.8|11774.8|0
1674631500000|2023-01-25 07:25:00|11789.1|11775.1|11792.1|11778.1|11792.5|11778.5|11788.3|11774.3|0
1674631800000|2023-01-25 07:30:00|11792|11778|11787.6|11773.6|11792.2|11778.2|11786.2|11772.2|0
1674632100000|2023-01-25 07:35:00|11787|11773|11787.1|11773.1|11789.3|11775.3|11783.5|11769.5|0
1674632400000|2023-01-25 07:40:00|11787.2|11773.2|11785.6|11771.6|11789.5|11775.5|11784.7|11770.7|0
1674632700000|2023-01-25 07:45:00|11785.7|11771.7|11787.1|11773.1|11789.8|11775.8|11785.6|11771.6|0
1674633000000|2023-01-25 07:50:00|11787.3|11773.3|11791.2|11777.2|11791.8|11777.8|11787.2|11773.2|0
1674633300000|2023-01-25 07:55:00|11791.3|11777.3|11795.3|11781.3|11798.1|11784.1|11791|11777|0
1674633600000|2023-01-25 08:00:00|11795.8|11781.8|11801|11787|11802|11788|11792.1|11778.1|0
1674633900000|2023-01-25 08:05:00|11799.8|11785.8|11796.3|11782.3|11803.6|11789.6|11795.3|11781.3|0
1674634200000|2023-01-25 08:10:00|11795.6|11781.6|11781.6|11767.6|11796.6|11782.6|11781.5|11767.5|0
1674634500000|2023-01-25 08:15:00|11780.2|11766.2|11773.6|11759.6|11783.3|11769.3|11772.5|11758.5|0
1674634800000|2023-01-25 08:20:00|11773.7|11759.7|11775.6|11761.6|11780.1|11766.1|11773.6|11759.6|0
1674635100000|2023-01-25 08:25:00|11776.3|11762.3|11772.1|11758.1|11777.1|11763.1|11771.6|11757.6|0
1674635400000|2023-01-25 08:30:00|11772.3|11758.3|11780.7|11766.7|11782.5|11768.5|11771.6|11757.6|0
1674635700000|2023-01-25 08:35:00|11780.3|11766.3|11785.6|11771.6|11786.8|11772.8|11779.7|11765.7|0
1674636000000|2023-01-25 08:40:00|11785.2|11771.2|11783.3|11769.3|11788.2|11774.2|11782.1|11768.1|0
1674636300000|2023-01-25 08:45:00|11783.2|11769.2|11785.8|11771.8|11786.7|11772.7|11779.5|11765.5|0
1674636600000|2023-01-25 08:50:00|11786|11772|11785.1|11771.1|11786.8|11772.8|11782.6|11768.6|0
1674636900000|2023-01-25 08:55:00|11784.6|11770.6|11777.2|11763.2|11785.7|11771.7|11776.1|11762.1|0
1674637200000|2023-01-25 09:00:00|11776.8|11762.8|11772.8|11758.8|11780.2|11766.2|11772.7|11758.7|0
1674637500000|2023-01-25 09:05:00|11772.5|11758.5|11771.8|11757.8|11779|11765|11770.8|11756.8|0
1674637800000|2023-01-25 09:10:00|11772.2|11758.2|11768|11754|11773|11759|11767.6|11753.6|0
1674638100000|2023-01-25 09:15:00|11767.6|11753.6|11765.3|11751.3|11768.7|11754.7|11761.1|11747.1|0
1674638400000|2023-01-25 09:20:00|11765.2|11751.2|11759.2|11745.2|11767|11753|11758.2|11744.2|0
1674638700000|2023-01-25 09:25:00|11759.3|11745.3|11769.3|11755.3|11771|11757|11759.2|11745.2|0
1674639000000|2023-01-25 09:30:00|11769|11755|11762.2|11748.2|11775|11761|11761.8|11747.8|0
1674639300000|2023-01-25 09:35:00|11762.3|11748.3|11765.1|11751.1|11765.7|11751.7|11760.5|11746.5|0
1674639600000|2023-01-25 09:40:00|11765|11751|11762.5|11748.5|11768.8|11754.8|11762|11748|0
1674639900000|2023-01-25 09:45:00|11762.7|11748.7|11754.1|11740.1|11762.8|11748.8|11753.5|11739.5|0
1674640200000|2023-01-25 09:50:00|11751.5|11737.5|11739.6|11725.6|11752.1|11738.1|11739.3|11725.3|0
1674640500000|2023-01-25 09:55:00|11739.2|11725.2|11730.8|11716.8|11741.2|11727.2|11729.1|11715.1|0
1674640800000|2023-01-25 10:00:00|11730.6|11716.6|11731.1|11717.1|11731.2|11717.2|11723.1|11709.1|0
1674641100000|2023-01-25 10:05:00|11731|11717|11718|11704|11735|11721|11715.5|11701.5|0
1674641400000|2023-01-25 10:10:00|11717.7|11703.7|11709.6|11695.6|11719.2|11705.2|11709.3|11695.3|0
1674641700000|2023-01-25 10:15:00|11710|11696|11704.5|11690.5|11711.2|11697.2|11699|11685|0
1674642000000|2023-01-25 10:20:00|11704.1|11690.1|11704.7|11690.7|11711.8|11697.8|11703.8|11689.8|0
1674642300000|2023-01-25 10:25:00|11705.2|11691.2|11713.3|11699.3|11714.6|11700.6|11705.1|11691.1|0
1674642600000|2023-01-25 10:30:00|11713.7|11699.7|11712.2|11698.2|11716.5|11702.5|11708.3|11694.3|0
1674642900000|2023-01-25 10:35:00|11712.1|11698.1|11720.1|11706.1|11725.7|11711.7|11712.1|11698.1|0
1674643200000|2023-01-25 10:40:00|11720|11706|11714.8|11700.8|11720|11706|11712.3|11698.3|0
1674643500000|2023-01-25 10:45:00|11715|11701|11716.2|11702.2|11720|11706|11712.8|11698.8|0
1674643800000|2023-01-25 10:50:00|11715.8|11701.8|11719.3|11705.3|11725.6|11711.6|11714.7|11700.7|0
1674644100000|2023-01-25 10:55:00|11719.7|11705.7|11713.6|11699.6|11723.1|11709.1|11713|11699|0
1674644400000|2023-01-25 11:00:00|11715.5|11701.5|11710.8|11696.8|11719.3|11705.3|11709.3|11695.3|0
1674644700000|2023-01-25 11:05:00|11711|11697|11713.7|11699.7|11715.7|11701.7|11709.8|11695.8|0
1674645000000|2023-01-25 11:10:00|11713.5|11699.5|11723.3|11709.3|11724.8|11710.8|11712.5|11698.5|0
1674645300000|2023-01-25 11:15:00|11722.8|11708.8|11720|11706|11724.7|11710.7|11719.6|11705.6|0
1674645600000|2023-01-25 11:20:00|11719.8|11705.8|11716|11702|11723.8|11709.8|11712.5|11698.5|0
1674645900000|2023-01-25 11:25:00|11715.7|11701.7|11718.3|11704.3|11720.8|11706.8|11713.3|11699.3|0
1674646200000|2023-01-25 11:30:00|11718.6|11704.6|11714.2|11700.2|11718.6|11704.6|11712.2|11698.2|0
1674646500000|2023-01-25 11:35:00|11714.1|11700.1|11712.5|11698.5|11715.6|11701.6|11709.3|11695.3|0
1674646800000|2023-01-25 11:40:00|11712.6|11698.6|11708.3|11694.3|11712.6|11698.6|11700.5|11686.5|0
1674647100000|2023-01-25 11:45:00|11707.8|11693.8|11702.2|11688.2|11710|11696|11700.6|11686.6|0
1674647400000|2023-01-25 11:50:00|11701.6|11687.6|11684.8|11670.8|11703|11689|11684.8|11670.8|0
1674647700000|2023-01-25 11:55:00|11685.6|11671.6|11691.5|11677.5|11691.5|11677.5|11679.5|11665.5|0
1674648000000|2023-01-25 12:00:00|11691.2|11677.2|11690.1|11676.1|11697.2|11683.2|11687.7|11673.7|0
1674648300000|2023-01-25 12:05:00|11689.1|11675.1|11699.6|11685.6|11700.1|11686.1|11689|11675|0
1674648600000|2023-01-25 12:10:00|11700.2|11686.2|11704.8|11690.8|11709.1|11695.1|11699.6|11685.6|0
1674648900000|2023-01-25 12:15:00|11705.2|11691.2|11697.1|11683.1|11705.2|11691.2|11695.7|11681.7|0
1674649200000|2023-01-25 12:20:00|11696.5|11682.5|11699|11685|11700|11686|11693.7|11679.7|0
1674649500000|2023-01-25 12:25:00|11699.8|11685.8|11703.2|11689.2|11707.7|11693.7|11699.8|11685.8|0
1674649800000|2023-01-25 12:30:00|11703.5|11689.5|11706.3|11692.3|11709.3|11695.3|11701.3|11687.3|0
1674650100000|2023-01-25 12:35:00|11706.5|11692.5|11708.6|11694.6|11714.3|11700.3|11706.2|11692.2|0
1674650400000|2023-01-25 12:40:00|11708.8|11694.8|11706.8|11692.8|11712.7|11698.7|11702.5|11688.5|0
1674650700000|2023-01-25 12:45:00|11707|11693|11701.2|11687.2|11707|11693|11700|11686|0
1674651000000|2023-01-25 12:50:00|11700.7|11686.7|11710.3|11696.3|11713.1|11699.1|11695.5|11681.5|0
1674651300000|2023-01-25 12:55:00|11710.2|11696.2|11708.8|11694.8|11714.8|11700.8|11708|11694|0
1674651600000|2023-01-25 13:00:00|11708.3|11694.3|11694.6|11680.6|11710.1|11696.1|11693.3|11679.3|0
1674651900000|2023-01-25 13:05:00|11695.7|11681.7|11699|11685|11701.7|11687.7|11693.3|11679.3|0
1674652200000|2023-01-25 13:10:00|11699.3|11685.3|11700.3|11686.3|11708.3|11694.3|11699.3|11685.3|0
1674652500000|2023-01-25 13:15:00|11700.2|11686.2|11702.2|11688.2|11707.8|11693.8|11700|11686|0
1674652800000|2023-01-25 13:20:00|11702.1|11688.1|11696.5|11682.5|11707.6|11693.6|11696|11682|0
1674653100000|2023-01-25 13:25:00|11696.3|11682.3|11697.3|11683.3|11698.7|11684.7|11692|11678|0
1674653400000|2023-01-25 13:30:00|11697.6|11683.6|11682|11668|11698.1|11684.1|11682|11668|0
1674653700000|2023-01-25 13:35:00|11681.7|11667.7|11678.6|11664.6|11684.2|11670.2|11670.7|11656.7|0
1674654000000|2023-01-25 13:40:00|11677.5|11663.5|11667.8|11653.8|11679.5|11665.5|11665.5|11651.5|0
1674654300000|2023-01-25 13:45:00|11667.7|11653.7|11656|11642|11670.3|11656.3|11653.2|11639.2|0
1674654600000|2023-01-25 13:50:00|11655.3|11641.3|11657.8|11643.8|11659.6|11645.6|11653.7|11639.7|0
1674654900000|2023-01-25 13:55:00|11657.7|11643.7|11656.2|11642.2|11657.8|11643.8|11649.6|11635.6|0
1674655200000|2023-01-25 14:00:00|11655.3|11641.3|11650.7|11636.7|11660.8|11646.8|11650.2|11636.2|0
1674655500000|2023-01-25 14:05:00|11651|11637|11667.1|11653.1|11669.3|11655.3|11648.3|11634.3|0
1674655800000|2023-01-25 14:10:00|11667.5|11653.5|11660.7|11646.7|11668.2|11654.2|11655|11641|0
1674656100000|2023-01-25 14:15:00|11660.2|11646.2|11659.8|11645.8|11665.5|11651.5|11655.5|11641.5|0
1674656400000|2023-01-25 14:20:00|11659.7|11645.7|11658.5|11644.5|11662.2|11648.2|11653.2|11639.2|0
1674656700000|2023-01-25 14:25:00|11657.7|11643.7|11658.5|11644.5|11659.5|11645.5|11649.7|11635.7|0
1674657000000|2023-01-25 14:30:00|11653.6|11639.6|11635.2|11621.2|11656|11642|11606.2|11592.2|0
1674657300000|2023-01-25 14:35:00|11635.9|11621.9|11648.4|11634.4|11655.8|11641.8|11624.3|11610.3|0
1674657600000|2023-01-25 14:40:00|11647.3|11633.3|11635.1|11621.1|11673.3|11659.3|11635.1|11621.1|0
1674657900000|2023-01-25 14:45:00|11632.6|11618.6|11633.8|11619.8|11649.3|11635.3|11626.8|11612.8|0
1674658200000|2023-01-25 14:50:00|11631.9|11617.9|11601.4|11587.4|11647.9|11633.9|11597.9|11583.9|0
1674658500000|2023-01-25 14:55:00|11600.9|11586.9|11574.5|11560.5|11612|11598|11574.2|11560.2|0
1674658800000|2023-01-25 15:00:00|11569.2|11555.2|11589.9|11575.9|11591.9|11577.9|11568.7|11554.7|0
1674659100000|2023-01-25 15:05:00|11590.2|11576.2|11601.4|11587.4|11613.9|11599.9|11586.2|11572.2|0
1674659400000|2023-01-25 15:10:00|11600.8|11586.8|11573.9|11559.9|11604.4|11590.4|11572.9|11558.9|0
1674659700000|2023-01-25 15:15:00|11570.2|11556.2|11597.2|11583.2|11608.4|11594.4|11566.7|11552.7|0
1674660000000|2023-01-25 15:20:00|11594|11580|11578.7|11564.7|11599.5|11585.5|11573.8|11559.8|0
1674660300000|2023-01-25 15:25:00|11579|11565|11597.2|11583.2|11600.5|11586.5|11578.6|11564.6|0
1674660600000|2023-01-25 15:30:00|11597|11583|11575.5|11561.5|11621.2|11607.2|11570.5|11556.5|0
1674660900000|2023-01-25 15:35:00|11574.5|11560.5|11566.2|11552.2|11591|11577|11555.2|11541.2|0
1674661200000|2023-01-25 15:40:00|11564.3|11550.3|11584.2|11570.2|11590.7|11576.7|11559.5|11545.5|0
1674661500000|2023-01-25 15:45:00|11584.7|11570.7|11585.5|11571.5|11605|11591|11581.6|11567.6|0
1674661800000|2023-01-25 15:50:00|11585|11571|11595.5|11581.5|11597|11583|11572.5|11558.5|0
1674662100000|2023-01-25 15:55:00|11596.5|11582.5|11616.7|11602.7|11622|11608|11592.3|11578.3|0
1674662400000|2023-01-25 16:00:00|11615|11601|11625.7|11611.7|11628|11614|11609|11595|0
1674662700000|2023-01-25 16:05:00|11626.5|11612.5|11613.5|11599.5|11627.5|11613.5|11609.8|11595.8|0
1674663000000|2023-01-25 16:10:00|11614|11600|11651.7|11637.7|11653.7|11639.7|11612.7|11598.7|0
1674663300000|2023-01-25 16:15:00|11653|11639|11680.7|11666.7|11684.5|11670.5|11644.2|11630.2|0
1674663600000|2023-01-25 16:20:00|11678.7|11664.7|11672.8|11658.8|11694.2|11680.2|11666.5|11652.5|0
1674663900000|2023-01-25 16:25:00|11674.2|11660.2|11674|11660|11680.3|11666.3|11663.8|11649.8|0
1674664200000|2023-01-25 16:30:00|11675.5|11661.5|11686.2|11672.2|11687.7|11673.7|11670.6|11656.6|0
1674664500000|2023-01-25 16:35:00|11687.6|11673.6|11692.5|11678.5|11703|11689|11673|11659|0
1674664800000|2023-01-25 16:40:00|11691.7|11677.7|11680.5|11666.5|11696.8|11682.8|11675.7|11661.7|0
1674665100000|2023-01-25 16:45:00|11683.3|11669.3|11691.7|11677.7|11691.8|11677.8|11673.8|11659.8|0
1674665400000|2023-01-25 16:50:00|11690.8|11676.8|11722.5|11708.5|11730.1|11716.1|11684.6|11670.6|0
1674665700000|2023-01-25 16:55:00|11721.6|11707.6|11713.8|11699.8|11737.1|11723.1|11711|11697|0
1674666000000|2023-01-25 17:00:00|11715.6|11701.6|11706|11692|11722.1|11708.1|11705.6|11691.6|0
1674666300000|2023-01-25 17:05:00|11705.8|11691.8|11703.1|11689.1|11709.8|11695.8|11696.3|11682.3|0
1674666600000|2023-01-25 17:10:00|11702.8|11688.8|11706|11692|11708.6|11694.6|11695.6|11681.6|0
1674666900000|2023-01-25 17:15:00|11707.2|11693.2|11704.2|11690.2|11715.8|11701.8|11701.8|11687.8|0
1674667200000|2023-01-25 17:20:00|11703.8|11689.8|11694.7|11680.7|11704.1|11690.1|11690.8|11676.8|0
1674667500000|2023-01-25 17:25:00|11694.6|11680.6|11688.5|11674.5|11697|11683|11684.3|11670.3|0
1674667800000|2023-01-25 17:30:00|11688.6|11674.6|11683|11669|11694|11680|11682.2|11668.2|0
1674668100000|2023-01-25 17:35:00|11684.8|11670.8|11693.8|11679.8|11696.6|11682.6|11684.1|11670.1|0
1674668400000|2023-01-25 17:40:00|11693.7|11679.7|11702.3|11688.3|11712.3|11698.3|11692.7|11678.7|0
1674668700000|2023-01-25 17:45:00|11702.2|11688.2|11702.5|11688.5|11707.3|11693.3|11697.7|11683.7|0
1674669000000|2023-01-25 17:50:00|11702.2|11688.2|11702.8|11688.8|11711.8|11697.8|11702.2|11688.2|0
1674669300000|2023-01-25 17:55:00|11704.1|11690.1|11703.1|11689.1|11706.8|11692.8|11695.1|11681.1|0
1674669600000|2023-01-25 18:00:00|11704.9|11690.9|11710.1|11696.1|11731.1|11717.1|11701.4|11687.4|0
1674669900000|2023-01-25 18:05:00|11709.9|11695.9|11722.9|11708.9|11727.6|11713.6|11709.9|11695.9|0
1674670200000|2023-01-25 18:10:00|11723.1|11709.1|11737.9|11723.9|11744.6|11730.6|11723.1|11709.1|0
1674670500000|2023-01-25 18:15:00|11737.6|11723.6|11740.1|11726.1|11745.3|11731.3|11735.6|11721.6|0
1674670800000|2023-01-25 18:20:00|11739|11725|11751.1|11737.1|11752.4|11738.4|11739|11725|0
1674671100000|2023-01-25 18:25:00|11753|11739|11762.8|11748.8|11767.4|11753.4|11748.1|11734.1|0
1674671400000|2023-01-25 18:30:00|11765.1|11751.1|11749.3|11735.3|11769.1|11755.1|11744.6|11730.6|0
1674671700000|2023-01-25 18:35:00|11748.1|11734.1|11751.9|11737.9|11760.5|11746.5|11747.1|11733.1|0
1674672000000|2023-01-25 18:40:00|11752.1|11738.1|11757.9|11743.9|11765|11751|11752.1|11738.1|0
1674672300000|2023-01-25 18:45:00|11758.1|11744.1|11779.4|11765.4|11782.3|11768.3|11758.1|11744.1|0
1674672600000|2023-01-25 18:50:00|11779.1|11765.1|11767.1|11753.1|11784.1|11770.1|11766.6|11752.6|0
1674672900000|2023-01-25 18:55:00|11766.6|11752.6|11766.6|11752.6|11770.1|11756.1|11755.5|11741.5|0
1674673200000|2023-01-25 19:00:00|11769.9|11755.9|11764.1|11750.1|11773.4|11759.4|11756.3|11742.3|0
1674673500000|2023-01-25 19:05:00|11764.4|11750.4|11765.6|11751.6|11770.5|11756.5|11760.9|11746.9|0
1674673800000|2023-01-25 19:10:00|11766.4|11752.4|11789.1|11775.1|11793.4|11779.4|11762.9|11748.9|0
1674674100000|2023-01-25 19:15:00|11789.4|11775.4|11821.4|11807.4|11824.9|11810.9|11789.4|11775.4|0
1674674400000|2023-01-25 19:20:00|11821.9|11807.9|11806|11792|11821.9|11807.9|11800.5|11786.5|0
1674674700000|2023-01-25 19:25:00|11806.3|11792.3|11795.3|11781.3|11806.5|11792.5|11785.3|11771.3|0
1674675000000|2023-01-25 19:30:00|11796.8|11782.8|11776.8|11762.8|11800|11786|11774.9|11760.9|0
1674675300000|2023-01-25 19:35:00|11776.3|11762.3|11783|11769|11785.5|11771.5|11773.3|11759.3|0
1674675600000|2023-01-25 19:40:00|11782.7|11768.7|11793.5|11779.5|11797.3|11783.3|11781.5|11767.5|0
1674675900000|2023-01-25 19:45:00|11794.3|11780.3|11791.5|11777.5|11797.3|11783.3|11783.5|11769.5|0
1674676200000|2023-01-25 19:50:00|11792|11778|11807|11793|11809.9|11795.9|11789.5|11775.5|0
1674676500000|2023-01-25 19:55:00|11806.8|11792.8|11806.8|11792.8|11818|11804|11805|11791|0
1674676800000|2023-01-25 20:00:00|11807.8|11793.8|11836.3|11822.3|11838.3|11824.3|11807.8|11793.8|0
1674677100000|2023-01-25 20:05:00|11835.3|11821.3|11843|11829|11844.4|11830.4|11833.7|11819.7|0
1674677400000|2023-01-25 20:10:00|11842.8|11828.8|11828.8|11814.8|11849.2|11835.2|11824.9|11810.9|0
1674677700000|2023-01-25 20:15:00|11829.8|11815.8|11820.8|11806.8|11833.3|11819.3|11818.5|11804.5|0
1674678000000|2023-01-25 20:20:00|11821|11807|11807.5|11793.5|11822.5|11808.5|11805.8|11791.8|0
1674678300000|2023-01-25 20:25:00|11805.8|11791.8|11815.4|11801.4|11816.3|11802.3|11803|11789|0
1674678600000|2023-01-25 20:30:00|11815.9|11801.9|11814.5|11800.5|11822.4|11808.4|11814|11800|0
1674678900000|2023-01-25 20:35:00|11814.3|11800.3|11817.5|11803.5|11824.3|11810.3|11795.5|11781.5|0
1674679200000|2023-01-25 20:40:00|11818|11804|11804.3|11790.3|11820|11806|11801.5|11787.5|0
1674679500000|2023-01-25 20:45:00|11803.3|11789.3|11805.4|11791.4|11809.5|11795.5|11795.5|11781.5|0
1674679800000|2023-01-25 20:50:00|11805.5|11791.5|11804.5|11790.5|11809.4|11795.4|11784.5|11770.5|0
1674680100000|2023-01-25 20:55:00|11803.5|11789.5|11822.4|11808.4|11823.6|11809.6|11803.5|11789.5|0
1674680400000|2023-01-25 21:00:00|11824.1|11810.1|11830.2|11816.2|11835.9|11821.9|11824|11810|0
1674680700000|2023-01-25 21:05:00|11830|11816|11847|11833|11864.5|11850.5|11797.1|11783.1|0
1674681000000|2023-01-25 21:10:00|11840.5|11826.5|11811.4|11797.4|11841.6|11827.6|11800.2|11786.2|0
1674681300000|2023-01-25 21:15:00|11812.2|11798.2|11815.5|11801.5|11818.2|11804.2|11808.2|11794.2|0
1674681600000|2023-01-25 21:20:00|11815|11801|11816.7|11802.7|11817.7|11803.7|11807.5|11793.5|0
1674681900000|2023-01-25 21:25:00|11816.5|11802.5|11815|11801|11818.7|11804.7|11811.7|11797.7|0
1674682200000|2023-01-25 21:30:00|11815.5|11801.5|11811.2|11797.2|11818.5|11804.5|11808.9|11794.9|0
1674682500000|2023-01-25 21:35:00|11811.4|11797.4|11810.1|11796.1|11811.4|11797.4|11807.7|11793.7|0
1674682800000|2023-01-25 21:40:00|11810.2|11796.2|11808.9|11794.9|11812.1|11798.1|11808.2|11794.2|0
1674683100000|2023-01-25 21:45:00|11808.6|11794.6|11811.1|11797.1|11811.1|11797.1|11807.1|11793.1|0
1674683400000|2023-01-25 21:50:00|11811.4|11797.4|11817.2|11803.2|11817.2|11803.2|11811|11797|0
1674683700000|2023-01-25 21:55:00|11817.5|11803.5|11823|11809|11827.6|11813.6|11817.4|11803.4|0
1674684000000|2023-01-25 22:00:00|11822|11808|11820.6|11806.6|11824.8|11810.8|11820.4|11806.4|0
1674684300000|2023-01-25 22:05:00|11821.1|11807.1|11820|11806|11823.1|11809.1|11819.8|11805.8|0
1674684600000|2023-01-25 22:10:00|11819.8|11805.8|11814.7|11800.7|11820|11806|11813.9|11799.9|0
1674684900000|2023-01-25 22:15:00|11814.6|11800.6|11812.8|11798.8|11814.8|11800.8|11812|11798|0
1674685200000|2023-01-25 22:20:00|11812.7|11798.7|11812.4|11798.4|11812.9|11798.9|11811.7|11797.7|0
1674685500000|2023-01-25 22:25:00|11812.2|11798.2|11810.9|11796.9|11812.5|11798.5|11810.5|11796.5|0
1674685800000|2023-01-25 22:30:00|11810.5|11796.5|11811|11797|11811|11797|11810.5|11796.5|0
1674686100000|2023-01-25 22:35:00|11810.9|11796.9|11813.5|11799.5|11814.5|11800.5|11810.8|11796.8|0
1674686400000|2023-01-25 22:40:00|11813.6|11799.6|11810.4|11796.4|11813.6|11799.6|11810.1|11796.1|0
1674686700000|2023-01-25 22:45:00|11810.5|11796.5|11812.3|11798.3|11812.4|11798.4|11810|11796|0
1674687000000|2023-01-25 22:50:00|11812.9|11798.9|11815.8|11801.8|11817|11803|11812.9|11798.9|0
1674687300000|2023-01-25 22:55:00|11815.9|11801.9|11816.6|11802.6|11817.4|11803.4|11813.3|11799.3|0
1674687600000|2023-01-25 23:00:00|11819.7|11805.7|11818.6|11804.6|11825.9|11811.9|11817.7|11803.7|0
1674687900000|2023-01-25 23:05:00|11818.9|11804.9|11818.7|11804.7|11822.6|11808.6|11815.6|11801.6|0
1674688200000|2023-01-25 23:10:00|11819.7|11805.7|11831.4|11817.4|11831.4|11817.4|11819.7|11805.7|0
1674688500000|2023-01-25 23:15:00|11831.1|11817.1|11845.7|11831.7|11845.9|11831.9|11831.1|11817.1|0
1674688800000|2023-01-25 23:20:00|11845.6|11831.6|11856.1|11842.1|11858.2|11844.2|11844.7|11830.7|0
1674689100000|2023-01-25 23:25:00|11856.2|11842.2|11851.9|11837.9|11860.5|11846.5|11851.6|11837.6|0
1674689400000|2023-01-25 23:30:00|11852|11838|11859.6|11845.6|11859.9|11845.9|11851.9|11837.9|0
1674689700000|2023-01-25 23:35:00|11859.7|11845.7|11856.6|11842.6|11862.6|11848.6|11856.4|11842.4|0
1674690000000|2023-01-25 23:40:00|11856.7|11842.7|11855.4|11841.4|11857.9|11843.9|11853.1|11839.1|0
1674690300000|2023-01-25 23:45:00|11854.5|11840.5|11863|11849|11863.1|11849.1|11854.1|11840.1|0
1674690600000|2023-01-25 23:50:00|11862.9|11848.9|11859.6|11845.6|11863.5|11849.5|11857.2|11843.2|0
1674690900000|2023-01-25 23:55:00|11859.2|11845.2|11855.4|11841.4|11859.2|11845.2|11854.6|11840.6|0
1674691200000|2023-01-26 00:00:00|11856|11842|11858.1|11844.1|11862.6|11848.6|11856|11842|0
1674691500000|2023-01-26 00:05:00|11858|11844|11858|11844|11858.9|11844.9|11856|11842|0
1674691800000|2023-01-26 00:10:00|11858.1|11844.1|11862|11848|11862.5|11848.5|11857.6|11843.6|0
1674692100000|2023-01-26 00:15:00|11861.6|11847.6|11867.2|11853.2|11870.1|11856.1|11861.5|11847.5|0
1674692400000|2023-01-26 00:20:00|11867.5|11853.5|11863.5|11849.5|11867.5|11853.5|11861.1|11847.1|0
1674692700000|2023-01-26 00:25:00|11863.6|11849.6|11861.4|11847.4|11866.2|11852.2|11861.2|11847.2|0
1674693000000|2023-01-26 00:30:00|11861.2|11847.2|11857.1|11843.1|11863.1|11849.1|11857.1|11843.1|0
1674693300000|2023-01-26 00:35:00|11856.7|11842.7|11858.6|11844.6|11859.9|11845.9|11856.7|11842.7|0
1674693600000|2023-01-26 00:40:00|11858.7|11844.7|11853.7|11839.7|11859.2|11845.2|11853.7|11839.7|0
1674693900000|2023-01-26 00:45:00|11854|11840|11850.2|11836.2|11854|11840|11849.2|11835.2|0
1674694200000|2023-01-26 00:50:00|11850.5|11836.5|11852.6|11838.6|11853.4|11839.4|11850.1|11836.1|0
1674694500000|2023-01-26 00:55:00|11852.1|11838.1|11847.2|11833.2|11852.4|11838.4|11845.2|11831.2|0
1674694800000|2023-01-26 01:00:00|11847.7|11833.7|11841.4|11827.4|11847.7|11833.7|11840|11826|0
1674695100000|2023-01-26 01:05:00|11841.5|11827.5|11833.2|11819.2|11842.1|11828.1|11832|11818|0
1674695400000|2023-01-26 01:10:00|11832.7|11818.7|11832|11818|11834.6|11820.6|11829.1|11815.1|0
1674695700000|2023-01-26 01:15:00|11832.1|11818.1|11830.7|11816.7|11835|11821|11829.9|11815.9|0
1674696000000|2023-01-26 01:20:00|11830.9|11816.9|11838.4|11824.4|11840|11826|11828.2|11814.2|0
1674696300000|2023-01-26 01:25:00|11838.5|11824.5|11838.9|11824.9|11838.9|11824.9|11836.5|11822.5|0
1674696600000|2023-01-26 01:30:00|11838.6|11824.6|11844|11830|11845.5|11831.5|11838.4|11824.4|0
1674696900000|2023-01-26 01:35:00|11843.9|11829.9|11850.4|11836.4|11853.4|11839.4|11843.6|11829.6|0
1674697200000|2023-01-26 01:40:00|11850.5|11836.5|11850.2|11836.2|11852.1|11838.1|11848.7|11834.7|0
1674697500000|2023-01-26 01:45:00|11850.5|11836.5|11848.4|11834.4|11851|11837|11847|11833|0
1674697800000|2023-01-26 01:50:00|11848.5|11834.5|11846.5|11832.5|11849.5|11835.5|11846.5|11832.5|0
1674698100000|2023-01-26 01:55:00|11846.4|11832.4|11849.5|11835.5|11850.9|11836.9|11843.2|11829.2|0
1674698400000|2023-01-26 02:00:00|11849.4|11835.4|11857.7|11843.7|11859.4|11845.4|11847.1|11833.1|0
1674698700000|2023-01-26 02:05:00|11857.9|11843.9|11857.1|11843.1|11859|11845|11854.5|11840.5|0
1674699000000|2023-01-26 02:10:00|11857.2|11843.2|11858.1|11844.1|11858.5|11844.5|11855.5|11841.5|0
1674699300000|2023-01-26 02:15:00|11858.5|11844.5|11854|11840|11860.1|11846.1|11853.2|11839.2|0
1674699600000|2023-01-26 02:20:00|11854.1|11840.1|11855.6|11841.6|11858.2|11844.2|11854|11840|0
1674699900000|2023-01-26 02:25:00|11855.7|11841.7|11853.4|11839.4|11856.2|11842.2|11853.1|11839.1|0
1674700200000|2023-01-26 02:30:00|11853.2|11839.2|11850.9|11836.9|11856.5|11842.5|11849.7|11835.7|0
1674700500000|2023-01-26 02:35:00|11851|11837|11852.5|11838.5|11853.4|11839.4|11850.4|11836.4|0
1674700800000|2023-01-26 02:40:00|11852.4|11838.4|11852.5|11838.5|11854.9|11840.9|11851.4|11837.4|0
1674701100000|2023-01-26 02:45:00|11852.4|11838.4|11857.7|11843.7|11858.5|11844.5|11851.2|11837.2|0
1674701400000|2023-01-26 02:50:00|11858.4|11844.4|11858|11844|11859.5|11845.5|11855.7|11841.7|0
1674701700000|2023-01-26 02:55:00|11858.1|11844.1|11856|11842|11858.7|11844.7|11854.9|11840.9|0
1674702000000|2023-01-26 03:00:00|11857.4|11843.4|11857.2|11843.2|11860.9|11846.9|11855.9|11841.9|0
1674702300000|2023-01-26 03:05:00|11857.1|11843.1|11854.9|11840.9|11858.2|11844.2|11854.2|11840.2|0
1674702600000|2023-01-26 03:10:00|11854.7|11840.7|11854.9|11840.9|11856.1|11842.1|11852.6|11838.6|0
1674702900000|2023-01-26 03:15:00|11855|11841|11852.6|11838.6|11855|11841|11851.2|11837.2|0
1674703200000|2023-01-26 03:20:00|11852.7|11838.7|11853.7|11839.7|11854.6|11840.6|11852|11838|0
1674703500000|2023-01-26 03:25:00|11854|11840|11854.6|11840.6|11854.7|11840.7|11850.9|11836.9|0
1674703800000|2023-01-26 03:30:00|11854.5|11840.5|11853.5|11839.5|11856.4|11842.4|11853|11839|0
1674704100000|2023-01-26 03:35:00|11853.4|11839.4|11856.6|11842.6|11857.2|11843.2|11853.2|11839.2|0
1674704400000|2023-01-26 03:40:00|11856.4|11842.4|11856.9|11842.9|11857|11843|11854.9|11840.9|0
1674704700000|2023-01-26 03:45:00|11857|11843|11854.2|11840.2|11857.9|11843.9|11853|11839|0
1674705000000|2023-01-26 03:50:00|11854.1|11840.1|11855.7|11841.7|11858.6|11844.6|11853.7|11839.7|0
1674705300000|2023-01-26 03:55:00|11855.9|11841.9|11858.4|11844.4|11860|11846|11855.7|11841.7|0
1674705600000|2023-01-26 04:00:00|11858.7|11844.7|11864.5|11850.5|11869.7|11855.7|11858.7|11844.7|0
1674705900000|2023-01-26 04:05:00|11864.4|11850.4|11862.5|11848.5|11865.7|11851.7|11860.2|11846.2|0
1674706200000|2023-01-26 04:10:00|11862|11848|11861.2|11847.2|11863.6|11849.6|11861.2|11847.2|0
1674706500000|2023-01-26 04:15:00|11861.4|11847.4|11860.6|11846.6|11862.9|11848.9|11859.4|11845.4|0
1674706800000|2023-01-26 04:20:00|11860.5|11846.5|11862.4|11848.4|11864.5|11850.5|11860.1|11846.1|0
1674707100000|2023-01-26 04:25:00|11862.6|11848.6|11860.9|11846.9|11863.1|11849.1|11858.5|11844.5|0
1674707400000|2023-01-26 04:30:00|11860.7|11846.7|11860.2|11846.2|11862.5|11848.5|11858.1|11844.1|0
1674707700000|2023-01-26 04:35:00|11860.4|11846.4|11864|11850|11864|11850|11860|11846|0
1674708000000|2023-01-26 04:40:00|11863.9|11849.9|11863.1|11849.1|11864|11850|11861.7|11847.7|0
1674708300000|2023-01-26 04:45:00|11863|11849|11859.2|11845.2|11864|11850|11859.1|11845.1|0
1674708600000|2023-01-26 04:50:00|11859.4|11845.4|11861.9|11847.9|11862.1|11848.1|11858.2|11844.2|0
1674708900000|2023-01-26 04:55:00|11861.7|11847.7|11864.2|11850.2|11864.5|11850.5|11861.5|11847.5|0
1674709200000|2023-01-26 05:00:00|11863.5|11849.5|11865.2|11851.2|11866.1|11852.1|11861.6|11847.6|0
1674709500000|2023-01-26 05:05:00|11865.1|11851.1|11863.7|11849.7|11866.6|11852.6|11862.2|11848.2|0
1674709800000|2023-01-26 05:10:00|11864|11850|11863.1|11849.1|11868.2|11854.2|11863.1|11849.1|0
1674710100000|2023-01-26 05:15:00|11863.2|11849.2|11863.2|11849.2|11865.6|11851.6|11861.7|11847.7|0
1674710400000|2023-01-26 05:20:00|11863.4|11849.4|11869|11855|11869.1|11855.1|11862.9|11848.9|0
1674710700000|2023-01-26 05:25:00|11869.4|11855.4|11867|11853|11870.1|11856.1|11865.6|11851.6|0
1674711000000|2023-01-26 05:30:00|11866.9|11852.9|11861|11847|11867.6|11853.6|11860.5|11846.5|0
1674711300000|2023-01-26 05:35:00|11861.1|11847.1|11863.4|11849.4|11864.6|11850.6|11860.6|11846.6|0
1674711600000|2023-01-26 05:40:00|11863.2|11849.2|11864.9|11850.9|11868|11854|11863.2|11849.2|0
1674711900000|2023-01-26 05:45:00|11864.2|11850.2|11866.9|11852.9|11867.5|11853.5|11862|11848|0
1674712200000|2023-01-26 05:50:00|11867|11853|11882.9|11868.9|11885.2|11871.2|11867|11853|0
1674712500000|2023-01-26 05:55:00|11882.7|11868.7|11883.2|11869.2|11883.6|11869.6|11879.9|11865.9|0
1674712800000|2023-01-26 06:00:00|11883.5|11869.5|11884.9|11870.9|11885.6|11871.6|11876.6|11862.6|0
1674713100000|2023-01-26 06:05:00|11884.6|11870.6|11893.4|11879.4|11894.9|11880.9|11884.4|11870.4|0
1674713400000|2023-01-26 06:10:00|11893.2|11879.2|11900.1|11886.1|11902.7|11888.7|11892.5|11878.5|0
1674713700000|2023-01-26 06:15:00|11898.9|11884.9|11899|11885|11900.9|11886.9|11894.2|11880.2|0
1674714000000|2023-01-26 06:20:00|11899.1|11885.1|11901.1|11887.1|11904.2|11890.2|11896.4|11882.4|0
1674714300000|2023-01-26 06:25:00|11900.9|11886.9|11891|11877|11902.4|11888.4|11889.2|11875.2|0
1674714600000|2023-01-26 06:30:00|11891.1|11877.1|11885.7|11871.7|11894.6|11880.6|11885.2|11871.2|0
1674714900000|2023-01-26 06:35:00|11886|11872|11894.2|11880.2|11894.4|11880.4|11885.5|11871.5|0
1674715200000|2023-01-26 06:40:00|11894.7|11880.7|11895.7|11881.7|11897.1|11883.1|11893.4|11879.4|0
1674715500000|2023-01-26 06:45:00|11895.1|11881.1|11892.4|11878.4|11895.1|11881.1|11891.2|11877.2|0
1674715800000|2023-01-26 06:50:00|11892.2|11878.2|11881.1|11867.1|11895.4|11881.4|11879.6|11865.6|0
1674716100000|2023-01-26 06:55:00|11881.2|11867.2|11888.4|11874.4|11888.7|11874.7|11879|11865|0
1674716400000|2023-01-26 07:00:00|11888.5|11874.5|11885.2|11871.2|11888.5|11874.5|11879.1|11865.1|0
1674716700000|2023-01-26 07:05:00|11884.1|11870.1|11880.5|11866.5|11885.5|11871.5|11874.1|11860.1|0
1674717000000|2023-01-26 07:10:00|11881.1|11867.1|11880.1|11866.1|11884.7|11870.7|11879|11865|0
1674717300000|2023-01-26 07:15:00|11879.9|11865.9|11879.6|11865.6|11883.6|11869.6|11876.6|11862.6|0
1674717600000|2023-01-26 07:20:00|11879.1|11865.1|11872.7|11858.7|11880.1|11866.1|11872.2|11858.2|0
1674717900000|2023-01-26 07:25:00|11872.4|11858.4|11876.5|11862.5|11880.6|11866.6|11871.7|11857.7|0
1674718200000|2023-01-26 07:30:00|11876.6|11862.6|11885.1|11871.1|11885.1|11871.1|11874.1|11860.1|0
1674718500000|2023-01-26 07:35:00|11885.4|11871.4|11885.4|11871.4|11888.2|11874.2|11881.2|11867.2|0
1674718800000|2023-01-26 07:40:00|11885.5|11871.5|11892.2|11878.2|11893.2|11879.2|11882.9|11868.9|0
1674719100000|2023-01-26 07:45:00|11890.7|11876.7|11885.1|11871.1|11890.7|11876.7|11882.4|11868.4|0
1674719400000|2023-01-26 07:50:00|11885.2|11871.2|11882.4|11868.4|11887.9|11873.9|11881.4|11867.4|0
1674719700000|2023-01-26 07:55:00|11882.2|11868.2|11886.4|11872.4|11890.6|11876.6|11881.2|11867.2|0
1674720000000|2023-01-26 08:00:00|11884.6|11870.6|11882.5|11868.5|11893.2|11879.2|11879.5|11865.5|0
1674720300000|2023-01-26 08:05:00|11882.1|11868.1|11888.4|11874.4|11891.4|11877.4|11879.7|11865.7|0
1674720600000|2023-01-26 08:10:00|11888.2|11874.2|11890.7|11876.7|11893.5|11879.5|11883.4|11869.4|0
1674720900000|2023-01-26 08:15:00|11890.4|11876.4|11904.4|11890.4|11910.7|11896.7|11888.9|11874.9|0
1674721200000|2023-01-26 08:20:00|11904|11890|11901.9|11887.9|11909.6|11895.6|11898.9|11884.9|0
1674721500000|2023-01-26 08:25:00|11902.1|11888.1|11892.6|11878.6|11902.2|11888.2|11892|11878|0
1674721800000|2023-01-26 08:30:00|11892.9|11878.9|11892.7|11878.7|11897.1|11883.1|11885.4|11871.4|0
1674722100000|2023-01-26 08:35:00|11892.9|11878.9|11890.9|11876.9|11895.2|11881.2|11890.1|11876.1|0
1674722400000|2023-01-26 08:40:00|11890.2|11876.2|11896.9|11882.9|11898|11884|11890|11876|0
1674722700000|2023-01-26 08:45:00|11896.5|11882.5|11892|11878|11899.9|11885.9|11890.5|11876.5|0
1674723000000|2023-01-26 08:50:00|11892.4|11878.4|11890.6|11876.6|11894.1|11880.1|11889.1|11875.1|0
1674723300000|2023-01-26 08:55:00|11890.5|11876.5|11884.5|11870.5|11894.2|11880.2|11883.2|11869.2|0
1674723600000|2023-01-26 09:00:00|11884.6|11870.6|11898.5|11884.5|11898.7|11884.7|11881.9|11867.9|0
1674723900000|2023-01-26 09:05:00|11898.4|11884.4|11907.9|11893.9|11907.9|11893.9|11896.7|11882.7|0
1674724200000|2023-01-26 09:10:00|11908.2|11894.2|11903.1|11889.1|11908.2|11894.2|11902.1|11888.1|0
1674724500000|2023-01-26 09:15:00|11903.2|11889.2|11897.6|11883.6|11903.2|11889.2|11895.9|11881.9|0
1674724800000|2023-01-26 09:20:00|11897|11883|11887.6|11873.6|11899.9|11885.9|11885.9|11871.9|0
1674725100000|2023-01-26 09:25:00|11887.7|11873.7|11883.1|11869.1|11894|11880|11883.1|11869.1|0
1674725400000|2023-01-26 09:30:00|11882.4|11868.4|11874.6|11860.6|11883.6|11869.6|11873.4|11859.4|0
1674725700000|2023-01-26 09:35:00|11875.2|11861.2|11865.2|11851.2|11876.1|11862.1|11864.7|11850.7|0
1674726000000|2023-01-26 09:40:00|11864.9|11850.9|11873.6|11859.6|11874.9|11860.9|11864|11850|0
1674726300000|2023-01-26 09:45:00|11873.5|11859.5|11874.7|11860.7|11875.4|11861.4|11871.1|11857.1|0
1674726600000|2023-01-26 09:50:00|11875.1|11861.1|11871.9|11857.9|11878.4|11864.4|11871.2|11857.2|0
1674726900000|2023-01-26 09:55:00|11870.7|11856.7|11866.4|11852.4|11872.5|11858.5|11863.9|11849.9|0
1674727200000|2023-01-26 10:00:00|11866.2|11852.2|11869.6|11855.6|11871.4|11857.4|11865.9|11851.9|0
1674727500000|2023-01-26 10:05:00|11869.5|11855.5|11870.1|11856.1|11871.5|11857.5|11865.2|11851.2|0
1674727800000|2023-01-26 10:10:00|11870.2|11856.2|11874.1|11860.1|11876.4|11862.4|11869.9|11855.9|0
1674728100000|2023-01-26 10:15:00|11874.2|11860.2|11878.2|11864.2|11879.4|11865.4|11874.1|11860.1|0
1674728400000|2023-01-26 10:20:00|11878.4|11864.4|11882.9|11868.9|11885.4|11871.4|11876.1|11862.1|0
1674728700000|2023-01-26 10:25:00|11882.7|11868.7|11877.9|11863.9|11882.7|11868.7|11875.2|11861.2|0
1674729000000|2023-01-26 10:30:00|11877.4|11863.4|11888|11874|11888.2|11874.2|11877.4|11863.4|0
1674729300000|2023-01-26 10:35:00|11890.2|11876.2|11893.5|11879.5|11894.5|11880.5|11887.5|11873.5|0
1674729600000|2023-01-26 10:40:00|11893.6|11879.6|11888|11874|11894|11880|11883.5|11869.5|0
1674729900000|2023-01-26 10:45:00|11887.7|11873.7|11888|11874|11889.4|11875.4|11884.1|11870.1|0
1674730200000|2023-01-26 10:50:00|11888.2|11874.2|11895.2|11881.2|11895.9|11881.9|11887.4|11873.4|0
1674730500000|2023-01-26 10:55:00|11894.9|11880.9|11890|11876|11895|11881|11889.5|11875.5|0
1674730800000|2023-01-26 11:00:00|11890.5|11876.5|11898.5|11884.5|11898.5|11884.5|11887.2|11873.2|0
1674731100000|2023-01-26 11:05:00|11898|11884|11898.9|11884.9|11900.5|11886.5|11895.2|11881.2|0
1674731400000|2023-01-26 11:10:00|11899.1|11885.1|11899|11885|11903.9|11889.9|11897|11883|0
1674731700000|2023-01-26 11:15:00|11899.4|11885.4|11896.6|11882.6|11902.1|11888.1|11896.1|11882.1|0
1674732000000|2023-01-26 11:20:00|11896.9|11882.9|11893.5|11879.5|11899.6|11885.6|11892.6|11878.6|0
1674732300000|2023-01-26 11:25:00|11893.6|11879.6|11891.4|11877.4|11898.5|11884.5|11890.9|11876.9|0
1674732600000|2023-01-26 11:30:00|11891.2|11877.2|11891.9|11877.9|11893.4|11879.4|11889.7|11875.7|0
1674732900000|2023-01-26 11:35:00|11891.7|11877.7|11884.5|11870.5|11894.4|11880.4|11883.9|11869.9|0
1674733200000|2023-01-26 11:40:00|11884.6|11870.6|11887|11873|11888.5|11874.5|11884.2|11870.2|0
1674733500000|2023-01-26 11:45:00|11886.9|11872.9|11890.2|11876.2|11893|11879|11884.5|11870.5|0
1674733800000|2023-01-26 11:50:00|11890.1|11876.1|11889.5|11875.5|11893.2|11879.2|11885.9|11871.9|0
1674734100000|2023-01-26 11:55:00|11889.9|11875.9|11893.1|11879.1|11893.2|11879.2|11887.6|11873.6|0
1674734400000|2023-01-26 12:00:00|11894.2|11880.2|11896.1|11882.1|11896.9|11882.9|11892.6|11878.6|0
1674734700000|2023-01-26 12:05:00|11896.5|11882.5|11897.6|11883.6|11902|11888|11896.4|11882.4|0
1674735000000|2023-01-26 12:10:00|11898.6|11884.6|11902.1|11888.1|11905.1|11891.1|11898.1|11884.1|0
1674735300000|2023-01-26 12:15:00|11902.6|11888.6|11899.5|11885.5|11905.4|11891.4|11898.7|11884.7|0
1674735600000|2023-01-26 12:20:00|11899.6|11885.6|11897.6|11883.6|11903.5|11889.5|11896.4|11882.4|0
1674735900000|2023-01-26 12:25:00|11897.4|11883.4|11896.6|11882.6|11905|11891|11895.1|11881.1|0
1674736200000|2023-01-26 12:30:00|11896.1|11882.1|11912.1|11898.1|11914.5|11900.5|11896|11882|0
1674736500000|2023-01-26 12:35:00|11911.6|11897.6|11911.6|11897.6|11918.9|11904.9|11909.7|11895.7|0
1674736800000|2023-01-26 12:40:00|11911.7|11897.7|11919.5|11905.5|11920|11906|11909.7|11895.7|0
1674737100000|2023-01-26 12:45:00|11919.1|11905.1|11932.4|11918.4|11932.5|11918.5|11916.6|11902.6|0
1674737400000|2023-01-26 12:50:00|11932.5|11918.5|11939.4|11925.4|11950.5|11936.5|11930.7|11916.7|0
1674737700000|2023-01-26 12:55:00|11939.2|11925.2|11941.1|11927.1|11941.7|11927.7|11931.6|11917.6|0
1674738000000|2023-01-26 13:00:00|11940.6|11926.6|11937.4|11923.4|11944.9|11930.9|11937.4|11923.4|0
1674738300000|2023-01-26 13:05:00|11936.7|11922.7|11923.7|11909.7|11936.7|11922.7|11923.2|11909.2|0
1674738600000|2023-01-26 13:10:00|11922.7|11908.7|11925.9|11911.9|11927.9|11913.9|11920.7|11906.7|0
1674738900000|2023-01-26 13:15:00|11926|11912|11921.6|11907.6|11926.4|11912.4|11917.9|11903.9|0
1674739200000|2023-01-26 13:20:00|11919.6|11905.6|11916.9|11902.9|11920.6|11906.6|11913|11899|0
1674739500000|2023-01-26 13:25:00|11916.2|11902.2|11926.5|11912.5|11930.1|11916.1|11916.2|11902.2|0
1674739800000|2023-01-26 13:30:00|11925.4|11911.4|11910.1|11896.1|11925.4|11911.4|11880.6|11866.6|0
1674740100000|2023-01-26 13:35:00|11908.4|11894.4|11945.1|11931.1|11956.1|11942.1|11906.4|11892.4|0
1674740400000|2023-01-26 13:40:00|11945|11931|11939.9|11925.9|11952.2|11938.2|11929.4|11915.4|0
1674740700000|2023-01-26 13:45:00|11939.7|11925.7|11939.5|11925.5|11943.4|11929.4|11930.9|11916.9|0
1674741000000|2023-01-26 13:50:00|11938.1|11924.1|11950.1|11936.1|11952.1|11938.1|11934.5|11920.5|0
1674741300000|2023-01-26 13:55:00|11949.7|11935.7|11945.1|11931.1|11955.6|11941.6|11940.6|11926.6|0
1674741600000|2023-01-26 14:00:00|11945.9|11931.9|11955.7|11941.7|11955.7|11941.7|11943.6|11929.6|0
1674741900000|2023-01-26 14:05:00|11955.9|11941.9|11953.7|11939.7|11966.7|11952.7|11952.9|11938.9|0
1674742200000|2023-01-26 14:10:00|11954.2|11940.2|11952.7|11938.7|11958.7|11944.7|11949.7|11935.7|0
1674742500000|2023-01-26 14:15:00|11952|11938|11965.2|11951.2|11965.7|11951.7|11952|11938|0
1674742800000|2023-01-26 14:20:00|11966|11952|11962.7|11948.7|11972.7|11958.7|11962.5|11948.5|0
1674743100000|2023-01-26 14:25:00|11965|11951|11965.4|11951.4|11969.7|11955.7|11958.5|11944.5|0
1674743400000|2023-01-26 14:30:00|11966.4|11952.4|11985|11971|12015.9|12001.9|11966.4|11952.4|0
1674743700000|2023-01-26 14:35:00|11987.9|11973.9|12001.4|11987.4|12022.6|12008.6|11987.2|11973.2|0
1674744000000|2023-01-26 14:40:00|12005|11991|11960.9|11946.9|12014.5|12000.5|11951.7|11937.7|0
1674744300000|2023-01-26 14:45:00|11961|11947|11944.6|11930.6|11978.9|11964.9|11944.2|11930.2|0
1674744600000|2023-01-26 14:50:00|11943.4|11929.4|11923.8|11909.8|11952.5|11938.5|11914|11900|0
1674744900000|2023-01-26 14:55:00|11924.3|11910.3|11924.8|11910.8|11938.3|11924.3|11897.5|11883.5|0
1674745200000|2023-01-26 15:00:00|11928.4|11914.4|11944.5|11930.5|11949.8|11935.8|11905.5|11891.5|0
1674745500000|2023-01-26 15:05:00|11945.8|11931.8|11917.5|11903.5|11950.5|11936.5|11906.3|11892.3|0
1674745800000|2023-01-26 15:10:00|11917.8|11903.8|11942.5|11928.5|11950|11936|11904.3|11890.3|0
1674746100000|2023-01-26 15:15:00|11943.5|11929.5|11974.9|11960.9|11976.9|11962.9|11941.5|11927.5|0
1674746400000|2023-01-26 15:20:00|11975.2|11961.2|11993.9|11979.9|11997.9|11983.9|11961.4|11947.4|0
1674746700000|2023-01-26 15:25:00|11996.4|11982.4|11972.7|11958.7|11997.2|11983.2|11957.7|11943.7|0
1674747000000|2023-01-26 15:30:00|11972.9|11958.9|11984.4|11970.4|11985.7|11971.7|11959.4|11945.4|0
1674747300000|2023-01-26 15:35:00|11983.9|11969.9|11922.7|11908.7|11984.2|11970.2|11919.9|11905.9|0
1674747600000|2023-01-26 15:40:00|11922.2|11908.2|11929.7|11915.7|11943.9|11929.9|11914.2|11900.2|0
1674747900000|2023-01-26 15:45:00|11928.7|11914.7|11948.9|11934.9|11949.8|11935.8|11921.7|11907.7|0
1674748200000|2023-01-26 15:50:00|11947.4|11933.4|11885.7|11871.7|11952.5|11938.5|11884.2|11870.2|0
1674748500000|2023-01-26 15:55:00|11885.4|11871.4|11871.4|11857.4|11888.4|11874.4|11857.7|11843.7|0
1674748800000|2023-01-26 16:00:00|11870.4|11856.4|11890.3|11876.3|11901.9|11887.9|11859.3|11845.3|0
1674749100000|2023-01-26 16:05:00|11889.9|11875.9|11874.7|11860.7|11895.7|11881.7|11868.9|11854.9|0
1674749400000|2023-01-26 16:10:00|11873.9|11859.9|11898.2|11884.2|11899.4|11885.4|11870.2|11856.2|0
1674749700000|2023-01-26 16:15:00|11897.9|11883.9|11901.2|11887.2|11917.2|11903.2|11890.9|11876.9|0
1674750000000|2023-01-26 16:20:00|11900.4|11886.4|11855.7|11841.7|11900.4|11886.4|11855.7|11841.7|0
1674750300000|2023-01-26 16:25:00|11855.2|11841.2|11895.4|11881.4|11896.7|11882.7|11855.2|11841.2|0
1674750600000|2023-01-26 16:30:00|11894.4|11880.4|11901|11887|11906.4|11892.4|11890.2|11876.2|0
1674750900000|2023-01-26 16:35:00|11900.4|11886.4|11894.7|11880.7|11912.7|11898.7|11885.2|11871.2|0
1674751200000|2023-01-26 16:40:00|11896.7|11882.7|11918.3|11904.3|11924.7|11910.7|11890.7|11876.7|0
1674751500000|2023-01-26 16:45:00|11917.8|11903.8|11918|11904|11921.5|11907.5|11908|11894|0
1674751800000|2023-01-26 16:50:00|11917.3|11903.3|11912.3|11898.3|11920.3|11906.3|11907.8|11893.8|0
1674752100000|2023-01-26 16:55:00|11911.5|11897.5|11921.5|11907.5|11926.8|11912.8|11900.8|11886.8|0
1674752400000|2023-01-26 17:00:00|11923.5|11909.5|11931.5|11917.5|11941.3|11927.3|11918.4|11904.4|0
1674752700000|2023-01-26 17:05:00|11932|11918|11952|11938|11953.2|11939.2|11930.5|11916.5|0
1674753000000|2023-01-26 17:10:00|11951.5|11937.5|11952|11938|11967.9|11953.9|11951.5|11937.5|0
1674753300000|2023-01-26 17:15:00|11952.5|11938.5|11943.7|11929.7|11954.7|11940.7|11941.8|11927.8|0
1674753600000|2023-01-26 17:20:00|11944.3|11930.3|11945|11931|11954.3|11940.3|11939.8|11925.8|0
1674753900000|2023-01-26 17:25:00|11945.5|11931.5|11949.3|11935.3|11953.5|11939.5|11941.8|11927.8|0
1674754200000|2023-01-26 17:30:00|11948.8|11934.8|11959.5|11945.5|11961.8|11947.8|11945.5|11931.5|0
1674754500000|2023-01-26 17:35:00|11957.9|11943.9|11958.4|11944.4|11965|11951|11956|11942|0
1674754800000|2023-01-26 17:40:00|11957|11943|11946.2|11932.2|11965.4|11951.4|11943.2|11929.2|0
1674755100000|2023-01-26 17:45:00|11946|11932|11939.8|11925.8|11955.4|11941.4|11929.5|11915.5|0
1674755400000|2023-01-26 17:50:00|11939.3|11925.3|11963.5|11949.5|11967|11953|11938.5|11924.5|0
1674755700000|2023-01-26 17:55:00|11964.8|11950.8|11949.5|11935.5|11966|11952|11944.3|11930.3|0
1674756000000|2023-01-26 18:00:00|11948.3|11934.3|11950.5|11936.5|11959.7|11945.7|11944.6|11930.6|0
1674756300000|2023-01-26 18:05:00|11952|11938|11928.8|11914.8|11952|11938|11921.1|11907.1|0
1674756600000|2023-01-26 18:10:00|11929.1|11915.1|11941.6|11927.6|11943.8|11929.8|11928.6|11914.6|0
1674756900000|2023-01-26 18:15:00|11940.6|11926.6|11928.7|11914.7|11941.7|11927.7|11926.1|11912.1|0
1674757200000|2023-01-26 18:20:00|11928.8|11914.8|11946.8|11932.8|11946.8|11932.8|11926|11912|0
1674757500000|2023-01-26 18:25:00|11948.1|11934.1|11949.3|11935.3|11952.1|11938.1|11944.8|11930.8|0
1674757800000|2023-01-26 18:30:00|11950.6|11936.6|11953|11939|11963.1|11949.1|11950.1|11936.1|0
1674758100000|2023-01-26 18:35:00|11953.1|11939.1|11980.8|11966.8|11982.8|11968.8|11951.8|11937.8|0
1674758400000|2023-01-26 18:40:00|11981.1|11967.1|11980.1|11966.1|11986.2|11972.2|11977.1|11963.1|0
1674758700000|2023-01-26 18:45:00|11981.3|11967.3|11985.6|11971.6|11996.5|11982.5|11979.8|11965.8|0
1674759000000|2023-01-26 18:50:00|11986.3|11972.3|11978.1|11964.1|11988.8|11974.8|11976.6|11962.6|0
1674759300000|2023-01-26 18:55:00|11975.3|11961.3|11977.8|11963.8|11982.1|11968.1|11971.8|11957.8|0
1674759600000|2023-01-26 19:00:00|11977.3|11963.3|11976.6|11962.6|11979.1|11965.1|11964.1|11950.1|0
1674759900000|2023-01-26 19:05:00|11976.1|11962.1|11990.1|11976.1|11990.2|11976.2|11976.1|11962.1|0
1674760200000|2023-01-26 19:10:00|11988.6|11974.6|11991.3|11977.3|11997.3|11983.3|11987.3|11973.3|0
1674760500000|2023-01-26 19:15:00|11991.2|11977.2|11996.6|11982.6|11997.7|11983.7|11981.5|11967.5|0
1674760800000|2023-01-26 19:20:00|11996.3|11982.3|12001.8|11987.8|12008.1|11994.1|11995.4|11981.4|0
1674761100000|2023-01-26 19:25:00|12001.5|11987.5|11996|11982|12002|11988|11985.1|11971.1|0
1674761400000|2023-01-26 19:30:00|11997.8|11983.8|12000.9|11986.9|12003.9|11989.9|11993.3|11979.3|0
1674761700000|2023-01-26 19:35:00|12000.5|11986.5|11998.3|11984.3|12008.3|11994.3|11996.3|11982.3|0
1674762000000|2023-01-26 19:40:00|11999.3|11985.3|12005.5|11991.5|12012.9|11998.9|11998.6|11984.6|0
1674762300000|2023-01-26 19:45:00|12005.8|11991.8|11998.8|11984.8|12013.6|11999.6|11998.8|11984.8|0
1674762600000|2023-01-26 19:50:00|12000.3|11986.3|11992.8|11978.8|12001.5|11987.5|11988.5|11974.5|0
1674762900000|2023-01-26 19:55:00|11992.3|11978.3|12006.8|11992.8|12008.8|11994.8|11992.3|11978.3|0
1674763200000|2023-01-26 20:00:00|12008.3|11994.3|12007.3|11993.3|12014|12000|11999|11985|0
1674763500000|2023-01-26 20:05:00|12006.3|11992.3|12002.6|11988.6|12009.6|11995.6|11991.8|11977.8|0
1674763800000|2023-01-26 20:10:00|12002.3|11988.3|12007.9|11993.9|12009.8|11995.8|11996.3|11982.3|0
1674764100000|2023-01-26 20:15:00|12008|11994|12020.5|12006.5|12021.4|12007.4|12007|11993|0
1674764400000|2023-01-26 20:20:00|12020.8|12006.8|12031|12017|12033|12019|12014.8|12000.8|0
1674764700000|2023-01-26 20:25:00|12032|12018|12029.8|12015.8|12038.3|12024.3|12028.8|12014.8|0
1674765000000|2023-01-26 20:30:00|12029.4|12015.4|12031.5|12017.5|12041.3|12027.3|12025|12011|0
1674765300000|2023-01-26 20:35:00|12031.3|12017.3|12029.3|12015.3|12038|12024|12025.5|12011.5|0
1674765600000|2023-01-26 20:40:00|12029.1|12015.1|12021.5|12007.5|12033.2|12019.2|12018.2|12004.2|0
1674765900000|2023-01-26 20:45:00|12022.3|12008.3|12024.2|12010.2|12028.7|12014.7|12012.7|11998.7|0
1674766200000|2023-01-26 20:50:00|12026.8|12012.8|12034.8|12020.8|12041|12027|12026.8|12012.8|0
1674766500000|2023-01-26 20:55:00|12041.1|12027.1|12055.6|12041.6|12060.7|12046.7|12041.1|12027.1|0
1674766800000|2023-01-26 21:00:00|12054.8|12040.8|12033.5|12019.5|12063.3|12049.3|12033.5|12019.5|0
1674767100000|2023-01-26 21:05:00|12033.3|12019.3|12034.5|12020.5|12039.8|12025.8|12033.3|12019.3|0
1674767400000|2023-01-26 21:10:00|12035|12021|12027.2|12013.2|12035.2|12021.2|12023|12009|0
1674767700000|2023-01-26 21:15:00|12027.3|12013.3|12026.1|12012.1|12032.3|12018.3|12024.7|12010.7|0
1674768000000|2023-01-26 21:20:00|12025.3|12011.3|12026.8|12012.8|12028.6|12014.6|12021.2|12007.2|0
1674768300000|2023-01-26 21:25:00|12027.2|12013.2|12026|12012|12027.2|12013.2|12022.1|12008.1|0
1674768600000|2023-01-26 21:30:00|12025.8|12011.8|12017.5|12003.5|12026.3|12012.3|12017|12003|0
1674768900000|2023-01-26 21:35:00|12017.1|12003.1|12010.6|11996.6|12018.2|12004.2|12009.3|11995.3|0
1674769200000|2023-01-26 21:40:00|12010.2|11996.2|12006.8|11992.8|12011.1|11997.1|12006.8|11992.8|0
1674769500000|2023-01-26 21:45:00|12007.3|11993.3|12009.3|11995.3|12010.3|11996.3|12006.6|11992.6|0
1674769800000|2023-01-26 21:50:00|12009.2|11995.2|12011.7|11997.7|12012.6|11998.6|12008|11994|0
1674770100000|2023-01-26 21:55:00|12012.1|11998.1|12009.7|11995.7|12012.1|11998.1|12006.3|11992.3|0
1674770400000|2023-01-26 22:00:00|12009.9|11995.9|12008.8|11994.8|12011|11997|12007.8|11993.8|0
1674770700000|2023-01-26 22:05:00|12008.6|11994.6|12008.2|11994.2|12008.7|11994.7|12007.9|11993.9|0
1674771000000|2023-01-26 22:10:00|12008.1|11994.1|12012.9|11998.9|12012.9|11998.9|12008.1|11994.1|0
1674771300000|2023-01-26 22:15:00|12013.8|11999.8|12014.8|12000.8|12015.4|12001.4|12013.8|11999.8|0
1674771600000|2023-01-26 22:20:00|12014.9|12000.9|12015.1|12001.1|12015.5|12001.5|12013.5|11999.5|0
1674771900000|2023-01-26 22:25:00|12015.3|12001.3|12013.5|11999.5|12016.8|12002.8|12013.5|11999.5|0
1674772200000|2023-01-26 22:30:00|12013.4|11999.4|12014.2|12000.2|12016.1|12002.1|12013.4|11999.4|0
1674772500000|2023-01-26 22:35:00|12014.1|12000.1|12014.9|12000.9|12016.7|12002.7|12013.1|11999.1|0
1674772800000|2023-01-26 22:40:00|12014.8|12000.8|12011.1|11997.1|12014.9|12000.9|12010.2|11996.2|0
1674773100000|2023-01-26 22:45:00|12010.1|11996.1|12006.8|11992.8|12010.8|11996.8|12006.7|11992.7|0
1674773400000|2023-01-26 22:50:00|12006.9|11992.9|12008.7|11994.7|12008.7|11994.7|12006.5|11992.5|0
1674773700000|2023-01-26 22:55:00|12008.9|11994.9|12008.7|11994.7|12009.9|11995.9|12008.5|11994.5|0
1674774000000|2023-01-26 23:00:00|12008.6|11994.6|11993.5|11979.5|12008.6|11994.6|11992.2|11978.2|0
1674774300000|2023-01-26 23:05:00|11994.2|11980.2|12000.5|11986.5|12001.8|11987.8|11993|11979|0
1674774600000|2023-01-26 23:10:00|12000.6|11986.6|11997.5|11983.5|12001.2|11987.2|11996.5|11982.5|0
1674774900000|2023-01-26 23:15:00|11997.6|11983.6|12001|11987|12001.3|11987.3|11997.2|11983.2|0
1674775200000|2023-01-26 23:20:00|12000.8|11986.8|12000.2|11986.2|12001.7|11987.7|11998.8|11984.8|0
1674775500000|2023-01-26 23:25:00|12000.3|11986.3|11994|11980|12000.3|11986.3|11993.2|11979.2|0
1674775800000|2023-01-26 23:30:00|11993.7|11979.7|11992|11978|11994|11980|11989.2|11975.2|0
1674776100000|2023-01-26 23:35:00|11991.8|11977.8|11992|11978|12000|11986|11991.2|11977.2|0
1674776400000|2023-01-26 23:40:00|11991.8|11977.8|11989.8|11975.8|11993.1|11979.1|11985.8|11971.8|0
1674776700000|2023-01-26 23:45:00|11989.7|11975.7|11986.1|11972.1|11989.7|11975.7|11985.3|11971.3|0
1674777000000|2023-01-26 23:50:00|11986|11972|11987.8|11973.8|11992.2|11978.2|11985.7|11971.7|0
1674777300000|2023-01-26 23:55:00|11987.6|11973.6|11990.2|11976.2|11991.2|11977.2|11986|11972|0
1674777600000|2023-01-27 00:00:00|11990.5|11976.5|11992.7|11978.7|11993|11979|11988.6|11974.6|0
1674777900000|2023-01-27 00:05:00|11993.2|11979.2|11994.8|11980.8|11995.2|11981.2|11992.6|11978.6|0
1674778200000|2023-01-27 00:10:00|11995.2|11981.2|11993.5|11979.5|11996.1|11982.1|11993.5|11979.5|0
1674778500000|2023-01-27 00:15:00|11993.6|11979.6|12003|11989|12004.8|11990.8|11993|11979|0
1674778800000|2023-01-27 00:20:00|12002.7|11988.7|12002.8|11988.8|12005.8|11991.8|12001.5|11987.5|0
1674779100000|2023-01-27 00:25:00|12003|11989|12007.6|11993.6|12008|11994|12002.6|11988.6|0
1674779400000|2023-01-27 00:30:00|12007|11993|12006.3|11992.3|12009.6|11995.6|12006.3|11992.3|0
1674779700000|2023-01-27 00:35:00|12006.2|11992.2|12002.3|11988.3|12006.7|11992.7|12001.7|11987.7|0
1674780000000|2023-01-27 00:40:00|12002.5|11988.5|11998.2|11984.2|12004.1|11990.1|11998|11984|0
1674780300000|2023-01-27 00:45:00|11998.6|11984.6|12002.6|11988.6|12002.7|11988.7|11998.2|11984.2|0
1674780600000|2023-01-27 00:50:00|12002.5|11988.5|11998.8|11984.8|12004.7|11990.7|11997.6|11983.6|0
1674780900000|2023-01-27 00:55:00|11998.7|11984.7|11998.7|11984.7|12000.3|11986.3|11998.3|11984.3|0
1674781200000|2023-01-27 01:00:00|11999.1|11985.1|11999.5|11985.5|12000.1|11986.1|11996.8|11982.8|0
1674781500000|2023-01-27 01:05:00|11999.1|11985.1|12003.5|11989.5|12003.5|11989.5|11998.7|11984.7|0
1674781800000|2023-01-27 01:10:00|12003.7|11989.7|12006|11992|12008.3|11994.3|12003.3|11989.3|0
1674782100000|2023-01-27 01:15:00|12006.1|11992.1|12005.6|11991.6|12007.8|11993.8|12005.3|11991.3|0
1674782400000|2023-01-27 01:20:00|12005.3|11991.3|11993.1|11979.1|12007.1|11993.1|11993.1|11979.1|0
1674782700000|2023-01-27 01:25:00|11993.2|11979.2|11995.6|11981.6|11997.1|11983.1|11993.1|11979.1|0
1674783000000|2023-01-27 01:30:00|11994.8|11980.8|11998.2|11984.2|11998.7|11984.7|11994.6|11980.6|0
1674783300000|2023-01-27 01:35:00|11998.3|11984.3|11997.3|11983.3|11998.8|11984.8|11994.7|11980.7|0
1674783600000|2023-01-27 01:40:00|11996.8|11982.8|11991.6|11977.6|11997.3|11983.3|11991.2|11977.2|0
1674783900000|2023-01-27 01:45:00|11991.8|11977.8|11986.8|11972.8|11994.6|11980.6|11986.8|11972.8|0
1674784200000|2023-01-27 01:50:00|11987|11973|11990.7|11976.7|11990.8|11976.8|11985.7|11971.7|0
1674784500000|2023-01-27 01:55:00|11991|11977|11986.6|11972.6|11991.1|11977.1|11984.7|11970.7|0
1674784800000|2023-01-27 02:00:00|11986.7|11972.7|11990.8|11976.8|11991.6|11977.6|11986.7|11972.7|0
1674785100000|2023-01-27 02:05:00|11991|11977|11995.2|11981.2|11995.7|11981.7|11989.6|11975.6|0
1674785400000|2023-01-27 02:10:00|11995.7|11981.7|11996.1|11982.1|11997.2|11983.2|11994.5|11980.5|0
1674785700000|2023-01-27 02:15:00|11996.2|11982.2|11994.8|11980.8|11996.5|11982.5|11994.1|11980.1|0
1674786000000|2023-01-27 02:20:00|11995.1|11981.1|11994.1|11980.1|11995.5|11981.5|11991.7|11977.7|0
1674786300000|2023-01-27 02:25:00|11994.6|11980.6|11993.1|11979.1|11994.6|11980.6|11991.5|11977.5|0
1674786600000|2023-01-27 02:30:00|11993.2|11979.2|11991.8|11977.8|11996.7|11982.7|11991.3|11977.3|0
1674786900000|2023-01-27 02:35:00|11992.1|11978.1|11998.5|11984.5|11999.1|11985.1|11992.1|11978.1|0
1674787200000|2023-01-27 02:40:00|11998.3|11984.3|11996.2|11982.2|11999.2|11985.2|11995.7|11981.7|0
1674787500000|2023-01-27 02:45:00|11996|11982|11996.8|11982.8|11997.7|11983.7|11994.3|11980.3|0
1674787800000|2023-01-27 02:50:00|11996.7|11982.7|11992.2|11978.2|11997.6|11983.6|11992.2|11978.2|0
1674788100000|2023-01-27 02:55:00|11992.6|11978.6|11994.7|11980.7|11995.8|11981.8|11992.5|11978.5|0
1674788400000|2023-01-27 03:00:00|11994.8|11980.8|11996.2|11982.2|11996.8|11982.8|11994.8|11980.8|0
1674788700000|2023-01-27 03:05:00|11996.3|11982.3|11995.7|11981.7|11997.6|11983.6|11995.6|11981.6|0
1674789000000|2023-01-27 03:10:00|11996|11982|11996.3|11982.3|11997.5|11983.5|11994.6|11980.6|0
1674789300000|2023-01-27 03:15:00|11996.5|11982.5|11996.5|11982.5|11997.5|11983.5|11995.2|11981.2|0
1674789600000|2023-01-27 03:20:00|11996.3|11982.3|11992.8|11978.8|11996.8|11982.8|11991.8|11977.8|0
1674789900000|2023-01-27 03:25:00|11992.7|11978.7|11991.3|11977.3|11993.1|11979.1|11991|11977|0
1674790200000|2023-01-27 03:30:00|11991.5|11977.5|11990|11976|11993.6|11979.6|11989.3|11975.3|0
1674790500000|2023-01-27 03:35:00|11990.1|11976.1|11988.6|11974.6|11990.3|11976.3|11987.3|11973.3|0
1674790800000|2023-01-27 03:40:00|11988.3|11974.3|11988.8|11974.8|11990.1|11976.1|11987.3|11973.3|0
1674791100000|2023-01-27 03:45:00|11989|11975|11989.6|11975.6|11990.8|11976.8|11989|11975|0
1674791400000|2023-01-27 03:50:00|11989.5|11975.5|11983.3|11969.3|11989.5|11975.5|11983.2|11969.2|0
1674791700000|2023-01-27 03:55:00|11983.5|11969.5|11978.1|11964.1|11983.5|11969.5|11976.8|11962.8|0
1674792000000|2023-01-27 04:00:00|11977.8|11963.8|11978.6|11964.6|11981.5|11967.5|11976.2|11962.2|0
1674792300000|2023-01-27 04:05:00|11978.5|11964.5|11981.8|11967.8|11982.1|11968.1|11978.5|11964.5|0
1674792600000|2023-01-27 04:10:00|11982|11968|11983.8|11969.8|11984.6|11970.6|11981.3|11967.3|0
1674792900000|2023-01-27 04:15:00|11983.7|11969.7|11982.5|11968.5|11984.3|11970.3|11981.6|11967.6|0
1674793200000|2023-01-27 04:20:00|11982.3|11968.3|11982.3|11968.3|11982.7|11968.7|11981|11967|0
1674793500000|2023-01-27 04:25:00|11982.5|11968.5|11981.6|11967.6|11983.3|11969.3|11980.8|11966.8|0
1674793800000|2023-01-27 04:30:00|11981.3|11967.3|11982.6|11968.6|11983.3|11969.3|11981|11967|0
1674794100000|2023-01-27 04:35:00|11982.5|11968.5|11985.6|11971.6|11987|11973|11982.2|11968.2|0
1674794400000|2023-01-27 04:40:00|11985.5|11971.5|11986.2|11972.2|11986.3|11972.3|11983.6|11969.6|0
1674794700000|2023-01-27 04:45:00|11986|11972|11985.5|11971.5|11986.3|11972.3|11984.8|11970.8|0
1674795000000|2023-01-27 04:50:00|11985.3|11971.3|11986.8|11972.8|11987.6|11973.6|11985.2|11971.2|0
1674795300000|2023-01-27 04:55:00|11986.7|11972.7|11984|11970|11986.7|11972.7|11983.2|11969.2|0
1674795600000|2023-01-27 05:00:00|11984.1|11970.1|11985.5|11971.5|11985.8|11971.8|11983.6|11969.6|0
1674795900000|2023-01-27 05:05:00|11985.3|11971.3|11985|11971|11987.7|11973.7|11984.8|11970.8|0
1674796200000|2023-01-27 05:10:00|11985.2|11971.2|11984.7|11970.7|11986.1|11972.1|11984|11970|0
1674796500000|2023-01-27 05:15:00|11984.8|11970.8|11989.7|11975.7|11991.5|11977.5|11984.6|11970.6|0
1674796800000|2023-01-27 05:20:00|11989.8|11975.8|11990.7|11976.7|11991.5|11977.5|11989.6|11975.6|0
1674797100000|2023-01-27 05:25:00|11990.6|11976.6|11993.3|11979.3|11993.8|11979.8|11989.3|11975.3|0
1674797400000|2023-01-27 05:30:00|11993.5|11979.5|11992.8|11978.8|11994.5|11980.5|11992.5|11978.5|0
1674797700000|2023-01-27 05:35:00|11992.7|11978.7|11991.5|11977.5|11993.6|11979.6|11991.2|11977.2|0
1674798000000|2023-01-27 05:40:00|11991.3|11977.3|11989.7|11975.7|11992.3|11978.3|11989.7|11975.7|0
1674798300000|2023-01-27 05:45:00|11990.2|11976.2|11990.5|11976.5|11992.3|11978.3|11989.8|11975.8|0
1674798600000|2023-01-27 05:50:00|11990.6|11976.6|11993.2|11979.2|11993.5|11979.5|11990.3|11976.3|0
1674798900000|2023-01-27 05:55:00|11993.3|11979.3|11993|11979|11993.3|11979.3|11991.6|11977.6|0
1674799200000|2023-01-27 06:00:00|11992.7|11978.7|11992|11978|11993.1|11979.1|11991.6|11977.6|0
1674799500000|2023-01-27 06:05:00|11991.6|11977.6|11991.5|11977.5|11992.3|11978.3|11990.2|11976.2|0
1674799800000|2023-01-27 06:10:00|11991.3|11977.3|11984.3|11970.3|11991.6|11977.6|11983.3|11969.3|0
1674800100000|2023-01-27 06:15:00|11984.5|11970.5|11988.3|11974.3|11989.1|11975.1|11983.7|11969.7|0
1674800400000|2023-01-27 06:20:00|11987.8|11973.8|11987.7|11973.7|11988.6|11974.6|11986.5|11972.5|0
1674800700000|2023-01-27 06:25:00|11987.8|11973.8|11984.8|11970.8|11990|11976|11984.6|11970.6|0
1674801000000|2023-01-27 06:30:00|11985|11971|11980.1|11966.1|11985.5|11971.5|11980|11966|0
1674801300000|2023-01-27 06:35:00|11980|11966|11973.7|11959.7|11981.8|11967.8|11973.2|11959.2|0
1674801600000|2023-01-27 06:40:00|11973.8|11959.8|11972.5|11958.5|11974.5|11960.5|11968.7|11954.7|0
1674801900000|2023-01-27 06:45:00|11972|11958|11973.5|11959.5|11973.7|11959.7|11966.7|11952.7|0
1674802200000|2023-01-27 06:50:00|11973.3|11959.3|11974.6|11960.6|11976.6|11962.6|11973.2|11959.2|0
1674802500000|2023-01-27 06:55:00|11974.7|11960.7|11981.1|11967.1|11981.8|11967.8|11973.7|11959.7|0
1674802800000|2023-01-27 07:00:00|11979.7|11965.7|11976.1|11962.1|11979.8|11965.8|11973.8|11959.8|0
1674803100000|2023-01-27 07:05:00|11975.3|11961.3|11972.1|11958.1|11980.2|11966.2|11970.6|11956.6|0
1674803400000|2023-01-27 07:10:00|11972|11958|11971.3|11957.3|11972.7|11958.7|11969.7|11955.7|0
1674803700000|2023-01-27 07:15:00|11971.2|11957.2|11978|11964|11978|11964|11971.2|11957.2|0
1674804000000|2023-01-27 07:20:00|11979|11965|11983.7|11969.7|11984.8|11970.8|11979|11965|0
1674804300000|2023-01-27 07:25:00|11984.2|11970.2|11983.6|11969.6|11985.6|11971.6|11982.1|11968.1|0
1674804600000|2023-01-27 07:30:00|11983.7|11969.7|11984.2|11970.2|11984.6|11970.6|11980.1|11966.1|0
1674804900000|2023-01-27 07:35:00|11984|11970|11985.2|11971.2|11988.2|11974.2|11983.7|11969.7|0
1674805200000|2023-01-27 07:40:00|11985.5|11971.5|11983.6|11969.6|11985.5|11971.5|11981.2|11967.2|0
1674805500000|2023-01-27 07:45:00|11983.8|11969.8|11982.5|11968.5|11984.7|11970.7|11980.8|11966.8|0
1674805800000|2023-01-27 07:50:00|11982.6|11968.6|11992.8|11978.8|11994|11980|11982.6|11968.6|0
1674806100000|2023-01-27 07:55:00|11993|11979|11989.1|11975.1|11995.7|11981.7|11988.6|11974.6|0
1674806400000|2023-01-27 08:00:00|11988.2|11974.2|11985.7|11971.7|11992.1|11978.1|11982.1|11968.1|0
1674806700000|2023-01-27 08:05:00|11985.2|11971.2|11989.6|11975.6|11990.3|11976.3|11979|11965|0
1674807000000|2023-01-27 08:10:00|11990|11976|11983.3|11969.3|11990.8|11976.8|11983.3|11969.3|0
1674807300000|2023-01-27 08:15:00|11983.2|11969.2|11971.3|11957.3|11983.6|11969.6|11971.3|11957.3|0
1674807600000|2023-01-27 08:20:00|11971.6|11957.6|11977.3|11963.3|11977.6|11963.6|11970.1|11956.1|0
1674807900000|2023-01-27 08:25:00|11977.6|11963.6|11973.7|11959.7|11980.1|11966.1|11972.8|11958.8|0
1674808200000|2023-01-27 08:30:00|11973.5|11959.5|11986.5|11972.5|11987.1|11973.1|11973.5|11959.5|0
1674808500000|2023-01-27 08:35:00|11986.3|11972.3|11983.8|11969.8|11990.5|11976.5|11983.8|11969.8|0
1674808800000|2023-01-27 08:40:00|11984|11970|11987.2|11973.2|11989.8|11975.8|11984|11970|0
1674809100000|2023-01-27 08:45:00|11987.5|11973.5|11984.6|11970.6|11987.8|11973.8|11982.1|11968.1|0
1674809400000|2023-01-27 08:50:00|11984.7|11970.7|11979.1|11965.1|11993.5|11979.5|11979|11965|0
1674809700000|2023-01-27 08:55:00|11978.2|11964.2|11978.3|11964.3|11982.2|11968.2|11975.3|11961.3|0
1674810000000|2023-01-27 09:00:00|11977.6|11963.6|11978.8|11964.8|11981.3|11967.3|11974.8|11960.8|0
1674810300000|2023-01-27 09:05:00|11979.3|11965.3|11975.3|11961.3|11979.3|11965.3|11970.7|11956.7|0
1674810600000|2023-01-27 09:10:00|11975.2|11961.2|11982.7|11968.7|11983.7|11969.7|11970|11956|0
1674810900000|2023-01-27 09:15:00|11983|11969|11984.6|11970.6|11986.3|11972.3|11981.3|11967.3|0
1674811200000|2023-01-27 09:20:00|11985.2|11971.2|11986.5|11972.5|11991.2|11977.2|11981.3|11967.3|0
1674811500000|2023-01-27 09:25:00|11986.3|11972.3|11977.1|11963.1|11987.5|11973.5|11976.7|11962.7|0
1674811800000|2023-01-27 09:30:00|11976.8|11962.8|11980.1|11966.1|11980.6|11966.6|11975.7|11961.7|0
1674812100000|2023-01-27 09:35:00|11980.2|11966.2|11987.5|11973.5|11988.6|11974.6|11980.2|11966.2|0
1674812400000|2023-01-27 09:40:00|11987.6|11973.6|11984.2|11970.2|11987.7|11973.7|11979.3|11965.3|0
1674812700000|2023-01-27 09:45:00|11984.3|11970.3|11993.3|11979.3|11995.6|11981.6|11983|11969|0
1674813000000|2023-01-27 09:50:00|11993.2|11979.2|11991.7|11977.7|11994.6|11980.6|11991.1|11977.1|0
1674813300000|2023-01-27 09:55:00|11991.3|11977.3|11991.1|11977.1|11991.5|11977.5|11984.2|11970.2|0
1674813600000|2023-01-27 10:00:00|11991|11977|11991.5|11977.5|11993|11979|11985.5|11971.5|0
1674813900000|2023-01-27 10:05:00|11991.1|11977.1|11995.5|11981.5|11995.7|11981.7|11990.2|11976.2|0
1674814200000|2023-01-27 10:10:00|11995.6|11981.6|11990.3|11976.3|11995.6|11981.6|11990.2|11976.2|0
1674814500000|2023-01-27 10:15:00|11990.5|11976.5|11988.7|11974.7|11990.6|11976.6|11987.6|11973.6|0
1674814800000|2023-01-27 10:20:00|11988.3|11974.3|12000.5|11986.5|12003|11989|11988.1|11974.1|0
1674815100000|2023-01-27 10:25:00|12000.6|11986.6|11998.7|11984.7|12003|11989|11996.8|11982.8|0
1674815400000|2023-01-27 10:30:00|11998.8|11984.8|11997.7|11983.7|12000.3|11986.3|11995.1|11981.1|0
1674815700000|2023-01-27 10:35:00|11997.8|11983.8|11999.8|11985.8|12000.2|11986.2|11996.7|11982.7|0
1674816000000|2023-01-27 10:40:00|12000|11986|11998.6|11984.6|12001.2|11987.2|11997.6|11983.6|0
1674816300000|2023-01-27 10:45:00|11998.5|11984.5|11993.6|11979.6|11998.8|11984.8|11991.2|11977.2|0
1674816600000|2023-01-27 10:50:00|11994.1|11980.1|11996.7|11982.7|11997.3|11983.3|11991.7|11977.7|0
1674816900000|2023-01-27 10:55:00|11997.1|11983.1|11998.3|11984.3|11999.3|11985.3|11995|11981|0
1674817200000|2023-01-27 11:00:00|11998.6|11984.6|12004.3|11990.3|12004.6|11990.6|11995.2|11981.2|0
1674817500000|2023-01-27 11:05:00|12004.5|11990.5|12000.3|11986.3|12009.1|11995.1|11999.7|11985.7|0
1674817800000|2023-01-27 11:10:00|12000.2|11986.2|11997.7|11983.7|12000.2|11986.2|11996|11982|0
1674818100000|2023-01-27 11:15:00|11998|11984|11998.5|11984.5|12001.6|11987.6|11996|11982|0
1674818400000|2023-01-27 11:20:00|11998.1|11984.1|11996.1|11982.1|11998.2|11984.2|11988.6|11974.6|0
1674818700000|2023-01-27 11:25:00|11996|11982|11993.3|11979.3|11997.7|11983.7|11990.3|11976.3|0
1674819000000|2023-01-27 11:30:00|11993.2|11979.2|11996.1|11982.1|11997.5|11983.5|11992.5|11978.5|0
1674819300000|2023-01-27 11:35:00|11995.6|11981.6|11998.1|11984.1|11999.3|11985.3|11994.5|11980.5|0
1674819600000|2023-01-27 11:40:00|11998.2|11984.2|12003.2|11989.2|12004.7|11990.7|11997.1|11983.1|0
1674819900000|2023-01-27 11:45:00|12002.6|11988.6|11997.5|11983.5|12006|11992|11997.2|11983.2|0
1674820200000|2023-01-27 11:50:00|11998|11984|12002.2|11988.2|12003.7|11989.7|11997.3|11983.3|0
1674820500000|2023-01-27 11:55:00|12002.1|11988.1|12004|11990|12004|11990|12000.3|11986.3|0
1674820800000|2023-01-27 12:00:00|12002.6|11988.6|12006.6|11992.6|12008.1|11994.1|11999.7|11985.7|0
1674821100000|2023-01-27 12:05:00|12007|11993|12012.8|11998.8|12016.7|12002.7|12006.8|11992.8|0
1674821400000|2023-01-27 12:10:00|12012.2|11998.2|12015.5|12001.5|12016.3|12002.3|12011.8|11997.8|0
1674821700000|2023-01-27 12:15:00|12015.1|12001.1|12020.1|12006.1|12021.7|12007.7|12015.1|12001.1|0
1674822000000|2023-01-27 12:20:00|12020.2|12006.2|12020.6|12006.6|12022.2|12008.2|12015.8|12001.8|0
1674822300000|2023-01-27 12:25:00|12020|12006|11997.6|11983.6|12021.5|12007.5|11996|11982|0
1674822600000|2023-01-27 12:30:00|11996.3|11982.3|11994.3|11980.3|12005|11991|11994|11980|0
1674822900000|2023-01-27 12:35:00|11992.6|11978.6|11986.2|11972.2|11996|11982|11986.2|11972.2|0
1674823200000|2023-01-27 12:40:00|11986.6|11972.6|11987.5|11973.5|11993.2|11979.2|11986.6|11972.6|0
1674823500000|2023-01-27 12:45:00|11987.6|11973.6|11992|11978|11992.7|11978.7|11983|11969|0
1674823800000|2023-01-27 12:50:00|11991.1|11977.1|11987.1|11973.1|11993.5|11979.5|11983.8|11969.8|0
1674824100000|2023-01-27 12:55:00|11987.3|11973.3|11982.7|11968.7|11994.8|11980.8|11982.7|11968.7|0
1674824400000|2023-01-27 13:00:00|11982.5|11968.5|11991.6|11977.6|11992.8|11978.8|11980.3|11966.3|0
1674824700000|2023-01-27 13:05:00|11991.3|11977.3|11991.2|11977.2|11993.6|11979.6|11985|11971|0
1674825000000|2023-01-27 13:10:00|11990.7|11976.7|11999|11985|11999.6|11985.6|11988.3|11974.3|0
1674825300000|2023-01-27 13:15:00|11999.2|11985.2|11999.8|11985.8|12001.2|11987.2|11994.3|11980.3|0
1674825600000|2023-01-27 13:20:00|11999|11985|11993.1|11979.1|11999.2|11985.2|11988.6|11974.6|0
1674825900000|2023-01-27 13:25:00|11993.2|11979.2|12019.6|12005.6|12019.6|12005.6|11986|11972|0
1674826200000|2023-01-27 13:30:00|12017.3|12003.3|12015.6|12001.6|12023.3|12009.3|11978.6|11964.6|0
1674826500000|2023-01-27 13:35:00|12015|12001|12011|11997|12017|12003|12002|11988|0
1674826800000|2023-01-27 13:40:00|12011.5|11997.5|12005.3|11991.3|12018.5|12004.5|12004|11990|0
1674827100000|2023-01-27 13:45:00|12007.1|11993.1|12004|11990|12015|12001|12003.8|11989.8|0
1674827400000|2023-01-27 13:50:00|12003.8|11989.8|12000.6|11986.6|12015.1|12001.1|11997.7|11983.7|0
1674827700000|2023-01-27 13:55:00|11999.7|11985.7|11993|11979|12003.8|11989.8|11985.6|11971.6|0
1674828000000|2023-01-27 14:00:00|11994.2|11980.2|11998.7|11984.7|12001.8|11987.8|11992.2|11978.2|0
1674828300000|2023-01-27 14:05:00|11999.2|11985.2|11994.7|11980.7|12001.7|11987.7|11992.7|11978.7|0
1674828600000|2023-01-27 14:10:00|11994.5|11980.5|11989.1|11975.1|11995|11981|11983|11969|0
1674828900000|2023-01-27 14:15:00|11989|11975|11987.7|11973.7|11992|11978|11984.6|11970.6|0
1674829200000|2023-01-27 14:20:00|11988.7|11974.7|11987.5|11973.5|11992.2|11978.2|11983.3|11969.3|0
1674829500000|2023-01-27 14:25:00|11988.5|11974.5|11997.5|11983.5|12003|11989|11988.5|11974.5|0
1674829800000|2023-01-27 14:30:00|11997.1|11983.1|12034.2|12020.2|12044.2|12030.2|11993.6|11979.6|0
1674830100000|2023-01-27 14:35:00|12033.2|12019.2|12040.5|12026.5|12050.7|12036.7|12023.2|12009.2|0
1674830400000|2023-01-27 14:40:00|12039|12025|12043.2|12029.2|12053|12039|12032|12018|0
1674830700000|2023-01-27 14:45:00|12045|12031|12079.3|12065.3|12089|12075|12045|12031|0
1674831000000|2023-01-27 14:50:00|12080.5|12066.5|12092.5|12078.5|12097|12083|12078.2|12064.2|0
1674831300000|2023-01-27 14:55:00|12095|12081|12070.7|12056.7|12095.7|12081.7|12067.2|12053.2|0
1674831600000|2023-01-27 15:00:00|12079.3|12065.3|12106.2|12092.2|12110|12096|12055.8|12041.8|0
1674831900000|2023-01-27 15:05:00|12106|12092|12123.7|12109.7|12133.2|12119.2|12099.8|12085.8|0
1674832200000|2023-01-27 15:10:00|12126.1|12112.1|12122.5|12108.5|12141.5|12127.5|12115|12101|0
1674832500000|2023-01-27 15:15:00|12122.2|12108.2|12120.7|12106.7|12128.5|12114.5|12115|12101|0
1674832800000|2023-01-27 15:20:00|12123.7|12109.7|12107|12093|12124.2|12110.2|12091.3|12077.3|0
1674833100000|2023-01-27 15:25:00|12107.5|12093.5|12118.7|12104.7|12120.2|12106.2|12086|12072|0
1674833400000|2023-01-27 15:30:00|12119.8|12105.8|12101.6|12087.6|12127.2|12113.2|12101.6|12087.6|0
1674833700000|2023-01-27 15:35:00|12101.2|12087.2|12118|12104|12123.7|12109.7|12098.8|12084.8|0
1674834000000|2023-01-27 15:40:00|12117.2|12103.2|12114.6|12100.6|12133|12119|12105.8|12091.8|0
1674834300000|2023-01-27 15:45:00|12114.2|12100.2|12073.2|12059.2|12114.7|12100.7|12062.7|12048.7|0
1674834600000|2023-01-27 15:50:00|12072|12058|12063.2|12049.2|12078.7|12064.7|12060|12046|0
1674834900000|2023-01-27 15:55:00|12062.5|12048.5|12067|12053|12073.8|12059.8|12044.2|12030.2|0
1674835200000|2023-01-27 16:00:00|12068|12054|12075.2|12061.2|12078.3|12064.3|12061.2|12047.2|0
1674835500000|2023-01-27 16:05:00|12076.2|12062.2|12068.6|12054.6|12084.7|12070.7|12053|12039|0
1674835800000|2023-01-27 16:10:00|12070.5|12056.5|12070.7|12056.7|12078.2|12064.2|12064.7|12050.7|0
1674836100000|2023-01-27 16:15:00|12071.2|12057.2|12096|12082|12100.7|12086.7|12069.5|12055.5|0
1674836400000|2023-01-27 16:20:00|12096.2|12082.2|12110|12096|12114.6|12100.6|12095.7|12081.7|0
1674836700000|2023-01-27 16:25:00|12110.5|12096.5|12109.5|12095.5|12114.7|12100.7|12101.2|12087.2|0
1674837000000|2023-01-27 16:30:00|12110.7|12096.7|12136.7|12122.7|12136.7|12122.7|12105|12091|0
1674837300000|2023-01-27 16:35:00|12137|12123|12129|12115|12139.5|12125.5|12125.8|12111.8|0
1674837600000|2023-01-27 16:40:00|12128.2|12114.2|12144.7|12130.7|12151.7|12137.7|12128.2|12114.2|0
1674837900000|2023-01-27 16:45:00|12144.9|12130.9|12145.7|12131.7|12151.4|12137.4|12135|12121|0
1674838200000|2023-01-27 16:50:00|12145.2|12131.2|12150.4|12136.4|12156.2|12142.2|12144|12130|0
1674838500000|2023-01-27 16:55:00|12150.5|12136.5|12146.1|12132.1|12158.4|12144.4|12146.1|12132.1|0
1674838800000|2023-01-27 17:00:00|12150|12136|12138.9|12124.9|12155.5|12141.5|12136.7|12122.7|0
1674839100000|2023-01-27 17:05:00|12137.6|12123.6|12145.2|12131.2|12151.7|12137.7|12137.1|12123.1|0
1674839400000|2023-01-27 17:10:00|12146.5|12132.5|12156.7|12142.7|12157.6|12143.6|12139.2|12125.2|0
1674839700000|2023-01-27 17:15:00|12157.2|12143.2|12171.9|12157.9|12173.7|12159.7|12155.7|12141.7|0
1674840000000|2023-01-27 17:20:00|12172.2|12158.2|12171.4|12157.4|12177.4|12163.4|12165.4|12151.4|0
1674840300000|2023-01-27 17:25:00|12171.2|12157.2|12160.5|12146.5|12175.5|12161.5|12153.2|12139.2|0
1674840600000|2023-01-27 17:30:00|12160.1|12146.1|12172.7|12158.7|12173.5|12159.5|12155.9|12141.9|0
1674840900000|2023-01-27 17:35:00|12172.9|12158.9|12184.6|12170.6|12185.2|12171.2|12172.1|12158.1|0
1674841200000|2023-01-27 17:40:00|12185|12171|12171.7|12157.7|12190.7|12176.7|12170.6|12156.6|0
1674841500000|2023-01-27 17:45:00|12172.1|12158.1|12177.2|12163.2|12178.9|12164.9|12166.5|12152.5|0
1674841800000|2023-01-27 17:50:00|12176.2|12162.2|12178.6|12164.6|12183.9|12169.9|12172.2|12158.2|0
1674842100000|2023-01-27 17:55:00|12179|12165|12174.2|12160.2|12183|12169|12174|12160|0
1674842400000|2023-01-27 18:00:00|12176.2|12162.2|12173.9|12159.9|12180.7|12166.7|12159.4|12145.4|0
1674842700000|2023-01-27 18:05:00|12174.2|12160.2|12169.4|12155.4|12175.7|12161.7|12167.2|12153.2|0
1674843000000|2023-01-27 18:10:00|12168.9|12154.9|12166.4|12152.4|12169.3|12155.3|12161.2|12147.2|0
1674843300000|2023-01-27 18:15:00|12165.9|12151.9|12161.2|12147.2|12165.9|12151.9|12151.9|12137.9|0
1674843600000|2023-01-27 18:20:00|12161.7|12147.7|12168.1|12154.1|12170.8|12156.8|12159.8|12145.8|0
1674843900000|2023-01-27 18:25:00|12168.6|12154.6|12176.2|12162.2|12178.4|12164.4|12166.3|12152.3|0
1674844200000|2023-01-27 18:30:00|12178.1|12164.1|12190.9|12176.9|12190.9|12176.9|12177.6|12163.6|0
1674844500000|2023-01-27 18:35:00|12190.1|12176.1|12199.7|12185.7|12200.4|12186.4|12188.1|12174.1|0
1674844800000|2023-01-27 18:40:00|12199.2|12185.2|12199.9|12185.9|12201.2|12187.2|12188.3|12174.3|0
1674845100000|2023-01-27 18:45:00|12199.8|12185.8|12207.8|12193.8|12207.9|12193.9|12196.1|12182.1|0
1674845400000|2023-01-27 18:50:00|12207.6|12193.6|12200.9|12186.9|12207.9|12193.9|12198.4|12184.4|0
1674845700000|2023-01-27 18:55:00|12201.6|12187.6|12207.1|12193.1|12212.9|12198.9|12201.6|12187.6|0
1674846000000|2023-01-27 19:00:00|12207.6|12193.6|12202.4|12188.4|12216.4|12202.4|12201.4|12187.4|0
1674846300000|2023-01-27 19:05:00|12203.7|12189.7|12199.2|12185.2|12206.2|12192.2|12193.9|12179.9|0
1674846600000|2023-01-27 19:10:00|12199.4|12185.4|12206.2|12192.2|12207.6|12193.6|12198.9|12184.9|0
1674846900000|2023-01-27 19:15:00|12206.1|12192.1|12217.4|12203.4|12218.3|12204.3|12205.7|12191.7|0
1674847200000|2023-01-27 19:20:00|12217.6|12203.6|12222.9|12208.9|12224.4|12210.4|12212.3|12198.3|0
1674847500000|2023-01-27 19:25:00|12223|12209|12215.5|12201.5|12223.3|12209.3|12215.5|12201.5|0
1674847800000|2023-01-27 19:30:00|12216.4|12202.4|12207.1|12193.1|12220.8|12206.8|12206.8|12192.8|0
1674848100000|2023-01-27 19:35:00|12207|12193|12216.8|12202.8|12219.1|12205.1|12207|12193|0
1674848400000|2023-01-27 19:40:00|12216.9|12202.9|12212|12198|12219.6|12205.6|12211.5|12197.5|0
1674848700000|2023-01-27 19:45:00|12212.8|12198.8|12226.8|12212.8|12227.3|12213.3|12210.1|12196.1|0
1674849000000|2023-01-27 19:50:00|12226.6|12212.6|12229.4|12215.4|12230.3|12216.3|12223|12209|0
1674849300000|2023-01-27 19:55:00|12229.3|12215.3|12226.3|12212.3|12233|12219|12225.5|12211.5|0
1674849600000|2023-01-27 20:00:00|12226.5|12212.5|12235.8|12221.8|12236.8|12222.8|12226|12212|0
1674849900000|2023-01-27 20:05:00|12236.3|12222.3|12252.9|12238.9|12256.6|12242.6|12236|12222|0
1674850200000|2023-01-27 20:10:00|12253.4|12239.4|12229|12215|12257.8|12243.8|12227.5|12213.5|0
1674850500000|2023-01-27 20:15:00|12229.5|12215.5|12231|12217|12234|12220|12220.4|12206.4|0
1674850800000|2023-01-27 20:20:00|12232|12218|12234.5|12220.5|12237.3|12223.3|12216.6|12202.6|0
1674851100000|2023-01-27 20:25:00|12235|12221|12243.8|12229.8|12243.8|12229.8|12225.9|12211.9|0
1674851400000|2023-01-27 20:30:00|12243.3|12229.3|12251.4|12237.4|12254|12240|12237|12223|0
1674851700000|2023-01-27 20:35:00|12249.8|12235.8|12239.8|12225.8|12251.6|12237.6|12237.4|12223.4|0
1674852000000|2023-01-27 20:40:00|12238.5|12224.5|12233.1|12219.1|12247.9|12233.9|12230|12216|0
1674852300000|2023-01-27 20:45:00|12232.6|12218.6|12215.2|12201.2|12233.2|12219.2|12208.9|12194.9|0
1674852600000|2023-01-27 20:50:00|12208.9|12194.9|12188.2|12174.2|12213.4|12199.4|12172.1|12158.1|0
1674852900000|2023-01-27 20:55:00|12187.4|12173.4|12171.4|12157.4|12187.6|12173.6|12169.2|12155.2|0
1674853200000|2023-01-27 21:00:00|12171.6|12157.6|12164.7|12150.7|12179.7|12165.7|12164.7|12150.7|0
1674853500000|2023-01-27 21:05:00|12165|12151|12163.5|12149.5|12172.4|12158.4|12161.2|12147.2|0
1674853800000|2023-01-27 21:10:00|12163.6|12149.6|12170.4|12156.4|12175.6|12161.6|12162.1|12148.1|0
1674854100000|2023-01-27 21:15:00|12171.1|12157.1|12168.2|12154.2|12172.2|12158.2|12165.9|12151.9|0
1674854400000|2023-01-27 21:20:00|12168.1|12154.1|12165.6|12151.6|12172.6|12158.6|12164.9|12150.9|0
1674854700000|2023-01-27 21:25:00|12165.5|12151.5|12169.5|12155.5|12170.5|12156.5|12163.9|12149.9|0
1674855000000|2023-01-27 21:30:00|12169.4|12155.4|12169.1|12155.1|12169.9|12155.9|12165.4|12151.4|0
1674855300000|2023-01-27 21:35:00|12169|12155|12169.6|12155.6|12171.4|12157.4|12167.2|12153.2|0
1674855600000|2023-01-27 21:40:00|12169.5|12155.5|12172.9|12158.9|12172.9|12158.9|12169.5|12155.5|0
1674855900000|2023-01-27 21:45:00|12173.5|12159.5|12171.1|12157.1|12173.6|12159.6|12170.6|12156.6|0
1674856200000|2023-01-27 21:50:00|12171|12157|12170.5|12156.5|12171.6|12157.6|12169.7|12155.7|0
1674856500000|2023-01-27 21:55:00|12170.4|12156.4|12170.4|12156.4|12171.1|12157.1|12169.5|12155.5|0
1674894600000|2023-01-28 08:30:00|12176.1|12162.1|12176.1|12162.1|12176.1|12162.1|12176.1|12162.1|0
1674896100000|2023-01-28 08:55:00|12182.9|12168.9|12182.9|12168.9|12182.9|12168.9|12182.9|12168.9|0
1674912600000|2023-01-28 13:30:00|12189.7|12175.7|12189.7|12175.7|12189.7|12175.7|12189.7|12175.7|0
1674913200000|2023-01-28 13:40:00|12191.8|12177.8|12191.8|12177.8|12191.8|12177.8|12191.8|12177.8|0
1674914700000|2023-01-28 14:05:00|12191.4|12177.4|12191.4|12177.4|12191.4|12177.4|12191.4|12177.4|0
1674917100000|2023-01-28 14:45:00|12190.2|12176.2|12190.2|12176.2|12190.2|12176.2|12190.2|12176.2|0
1674918600000|2023-01-28 15:10:00|12189.9|12175.9|12189.9|12175.9|12189.9|12175.9|12189.9|12175.9|0
1674921600000|2023-01-28 16:00:00|12183.1|12169.1|12183.1|12169.1|12183.1|12169.1|12183.1|12169.1|0
1674951900000|2023-01-29 00:25:00|12181.7|12167.7|12181.7|12167.7|12181.7|12167.7|12181.7|12167.7|0
1674957300000|2023-01-29 01:55:00|12181.4|12167.4|12181.4|12167.4|12181.4|12167.4|12181.4|12167.4|0
1674964200000|2023-01-29 03:50:00|12175.8|12161.8|12170.1|12156.1|12175.8|12161.8|12170.1|12156.1|0
1674979500000|2023-01-29 08:05:00|12163.1|12149.1|12163.1|12149.1|12163.1|12149.1|12163.1|12149.1|0
1674979800000|2023-01-29 08:10:00|12163.3|12149.3|12163.3|12149.3|12163.3|12149.3|12163.3|12149.3|0
1674981000000|2023-01-29 08:30:00|12156.3|12142.3|12153.5|12139.5|12156.3|12142.3|12153.5|12139.5|0
1674984300000|2023-01-29 09:25:00|12146.5|12132.5|12146.5|12132.5|12146.5|12132.5|12146.5|12132.5|0
1674984600000|2023-01-29 09:30:00|12147.9|12133.9|12147.9|12133.9|12147.9|12133.9|12147.9|12133.9|0
1674989700000|2023-01-29 10:55:00|12140.9|12126.9|12140.9|12126.9|12140.9|12126.9|12140.9|12126.9|0
1674994800000|2023-01-29 12:20:00|12142.1|12128.1|12141.6|12127.6|12142.1|12128.1|12141.6|12127.6|0
1674995400000|2023-01-29 12:30:00|12142.3|12128.3|12142.3|12128.3|12142.3|12128.3|12142.3|12128.3|0
1674997800000|2023-01-29 13:10:00|12135.3|12121.3|12135.3|12121.3|12135.3|12121.3|12135.3|12121.3|0
1674998100000|2023-01-29 13:15:00|12136|12122|12136|12122|12136|12122|12136|12122|0
1675001400000|2023-01-29 14:10:00|12134.6|12120.6|12134.6|12120.6|12134.6|12120.6|12134.6|12120.6|0
1675002600000|2023-01-29 14:30:00|12135.3|12121.3|12135.3|12121.3|12135.3|12121.3|12135.3|12121.3|0
1675003200000|2023-01-29 14:40:00|12135.6|12121.6|12137.6|12123.6|12137.6|12123.6|12135.6|12121.6|0
1675005000000|2023-01-29 15:10:00|12139|12125|12139|12125|12139|12125|12139|12125|0
1675008300000|2023-01-29 16:05:00|12140.6|12126.6|12140.6|12126.6|12140.6|12126.6|12140.6|12126.6|0
1675009500000|2023-01-29 16:25:00|12146.3|12132.3|12146.3|12132.3|12146.3|12132.3|12146.3|12132.3|0
1675010100000|2023-01-29 16:35:00|12149.7|12135.7|12149.7|12135.7|12149.7|12135.7|12149.7|12135.7|0
1675013100000|2023-01-29 17:25:00|12151|12137|12151|12137|12151|12137|12151|12137|0
1675015200000|2023-01-29 18:00:00|12154.4|12140.4|12154.4|12140.4|12154.4|12140.4|12154.4|12140.4|0
1675017600000|2023-01-29 18:40:00|12156.1|12142.1|12156.1|12142.1|12156.1|12142.1|12156.1|12142.1|0
1675021200000|2023-01-29 19:40:00|12157.3|12143.3|12157.3|12143.3|12157.3|12143.3|12157.3|12143.3|0
1675021800000|2023-01-29 19:50:00|12157|12143|12157|12143|12157|12143|12157|12143|0
1675024800000|2023-01-29 20:40:00|12163.8|12149.8|12163.8|12149.8|12163.8|12149.8|12163.8|12149.8|0
1675028700000|2023-01-29 21:45:00|12165.5|12151.5|12165.5|12151.5|12165.5|12151.5|12165.5|12151.5|0
1675033200000|2023-01-29 23:00:00|12170|12156|12156.6|12142.6|12171|12157|12150|12136|0
1675033500000|2023-01-29 23:05:00|12156.7|12142.7|12180.9|12166.9|12185.1|12171.1|12156.5|12142.5|0
1675033800000|2023-01-29 23:10:00|12181.4|12167.4|12195.1|12181.1|12200.4|12186.4|12181.4|12167.4|0
1675034100000|2023-01-29 23:15:00|12196.5|12182.5|12182.5|12168.5|12198.4|12184.4|12174.6|12160.6|0
1675034400000|2023-01-29 23:20:00|12183.1|12169.1|12152|12138|12183.6|12169.6|12152|12138|0
1675034700000|2023-01-29 23:25:00|12151.4|12137.4|12147|12133|12162.9|12148.9|12145.6|12131.6|0
1675035000000|2023-01-29 23:30:00|12147.4|12133.4|12150.1|12136.1|12154.4|12140.4|12140.9|12126.9|0
1675035300000|2023-01-29 23:35:00|12149.9|12135.9|12151.4|12137.4|12153.4|12139.4|12147.5|12133.5|0
1675035600000|2023-01-29 23:40:00|12152.1|12138.1|12151.1|12137.1|12158.1|12144.1|12147.6|12133.6|0
1675035900000|2023-01-29 23:45:00|12151.2|12137.2|12152.9|12138.9|12153.4|12139.4|12147.2|12133.2|0
1675036200000|2023-01-29 23:50:00|12152.7|12138.7|12160.9|12146.9|12160.9|12146.9|12150.5|12136.5|0
1675036500000|2023-01-29 23:55:00|12161.5|12147.5|12154.2|12140.2|12161.5|12147.5|12152.5|12138.5|0
1675036800000|2023-01-30 00:00:00|12156.1|12142.1|12153.9|12139.9|12156.1|12142.1|12142.6|12128.6|0
1675037100000|2023-01-30 00:05:00|12154|12140|12161.5|12147.5|12162.4|12148.4|12154|12140|0
1675037400000|2023-01-30 00:10:00|12161.1|12147.1|12165.4|12151.4|12167.9|12153.9|12157.9|12143.9|0
1675037700000|2023-01-30 00:15:00|12165.2|12151.2|12164.5|12150.5|12169.7|12155.7|12164.4|12150.4|0
1675038000000|2023-01-30 00:20:00|12164.6|12150.6|12164.6|12150.6|12172.7|12158.7|12164.4|12150.4|0
1675038300000|2023-01-30 00:25:00|12164.5|12150.5|12168|12154|12168.7|12154.7|12163.4|12149.4|0
1675038600000|2023-01-30 00:30:00|12166.1|12152.1|12162.1|12148.1|12166.9|12152.9|12162.1|12148.1|0
1675038900000|2023-01-30 00:35:00|12162.6|12148.6|12161.2|12147.2|12164.2|12150.2|12155.7|12141.7|0
1675039200000|2023-01-30 00:40:00|12160.9|12146.9|12157.2|12143.2|12162.9|12148.9|12157|12143|0
1675039500000|2023-01-30 00:45:00|12158.4|12144.4|12155.9|12141.9|12160.1|12146.1|12151|12137|0
1675039800000|2023-01-30 00:50:00|12156|12142|12159.7|12145.7|12161.6|12147.6|12154.9|12140.9|0
1675040100000|2023-01-30 00:55:00|12161|12147|12157.5|12143.5|12161.2|12147.2|12154.2|12140.2|0
1675040400000|2023-01-30 01:00:00|12158.7|12144.7|12154|12140|12159|12145|12152.4|12138.4|0
1675040700000|2023-01-30 01:05:00|12153.9|12139.9|12146.2|12132.2|12154.4|12140.4|12144.9|12130.9|0
1675041000000|2023-01-30 01:10:00|12146.1|12132.1|12141.7|12127.7|12146.5|12132.5|12133.1|12119.1|0
1675041300000|2023-01-30 01:15:00|12142.1|12128.1|12135.7|12121.7|12142.1|12128.1|12134.5|12120.5|0
1675041600000|2023-01-30 01:20:00|12136.1|12122.1|12141.1|12127.1|12142.7|12128.7|12133.6|12119.6|0
1675041900000|2023-01-30 01:25:00|12141.4|12127.4|12142.4|12128.4|12144.2|12130.2|12138.5|12124.5|0
1675042200000|2023-01-30 01:30:00|12142.5|12128.5|12140.1|12126.1|12142.7|12128.7|12135.5|12121.5|0
1675042500000|2023-01-30 01:35:00|12140.2|12126.2|12136.2|12122.2|12141.6|12127.6|12133|12119|0
1675042800000|2023-01-30 01:40:00|12136.4|12122.4|12142|12128|12142.7|12128.7|12135.6|12121.6|0
1675043100000|2023-01-30 01:45:00|12142.1|12128.1|12141|12127|12144|12130|12139.4|12125.4|0
1675043400000|2023-01-30 01:50:00|12140.7|12126.7|12141.7|12127.7|12142.7|12128.7|12139.4|12125.4|0
1675043700000|2023-01-30 01:55:00|12142|12128|12139.5|12125.5|12143|12129|12136.5|12122.5|0
1675044000000|2023-01-30 02:00:00|12139.7|12125.7|12136.6|12122.6|12142.2|12128.2|12136.2|12122.2|0
1675044300000|2023-01-30 02:05:00|12136.5|12122.5|12138.7|12124.7|12139.2|12125.2|12136.1|12122.1|0
1675044600000|2023-01-30 02:10:00|12138.6|12124.6|12136.6|12122.6|12140.2|12126.2|12135.5|12121.5|0
1675044900000|2023-01-30 02:15:00|12136.4|12122.4|12135.5|12121.5|12138.7|12124.7|12134.7|12120.7|0
1675045200000|2023-01-30 02:20:00|12135.4|12121.4|12138.2|12124.2|12138.9|12124.9|12134.7|12120.7|0
1675045500000|2023-01-30 02:25:00|12138.4|12124.4|12138.5|12124.5|12139.9|12125.9|12137.5|12123.5|0
1675045800000|2023-01-30 02:30:00|12139|12125|12137.5|12123.5|12141.4|12127.4|12137.4|12123.4|0
1675046100000|2023-01-30 02:35:00|12136.6|12122.6|12134.1|12120.1|12138|12124|12130.9|12116.9|0
1675046400000|2023-01-30 02:40:00|12134.2|12120.2|12136.9|12122.9|12137.9|12123.9|12134.2|12120.2|0
1675046700000|2023-01-30 02:45:00|12136.6|12122.6|12138.5|12124.5|12139.1|12125.1|12135.6|12121.6|0
1675047000000|2023-01-30 02:50:00|12138.4|12124.4|12137.9|12123.9|12140.1|12126.1|12136.9|12122.9|0
1675047300000|2023-01-30 02:55:00|12138|12124|12132.7|12118.7|12138|12124|12124.1|12110.1|0
1675047600000|2023-01-30 03:00:00|12133.1|12119.1|12124.7|12110.7|12134.1|12120.1|12123.5|12109.5|0
1675047900000|2023-01-30 03:05:00|12124.5|12110.5|12123.7|12109.7|12126|12112|12120.5|12106.5|0
1675048200000|2023-01-30 03:10:00|12124.1|12110.1|12122.6|12108.6|12126.2|12112.2|12121.9|12107.9|0
1675048500000|2023-01-30 03:15:00|12122.4|12108.4|12123.1|12109.1|12124.7|12110.7|12119.4|12105.4|0
1675048800000|2023-01-30 03:20:00|12123|12109|12130.9|12116.9|12131.2|12117.2|12123|12109|0
1675049100000|2023-01-30 03:25:00|12131.4|12117.4|12130|12116|12132.7|12118.7|12129|12115|0
1675049400000|2023-01-30 03:30:00|12130.2|12116.2|12132.4|12118.4|12133.4|12119.4|12126.9|12112.9|0
1675049700000|2023-01-30 03:35:00|12132.2|12118.2|12137|12123|12137.2|12123.2|12131.6|12117.6|0
1675050000000|2023-01-30 03:40:00|12136.9|12122.9|12134.2|12120.2|12137.2|12123.2|12134|12120|0
1675050300000|2023-01-30 03:45:00|12134.9|12120.9|12130.6|12116.6|12135.4|12121.4|12128.7|12114.7|0
1675050600000|2023-01-30 03:50:00|12130.7|12116.7|12129.6|12115.6|12133.4|12119.4|12129.1|12115.1|0
1675050900000|2023-01-30 03:55:00|12129.5|12115.5|12134|12120|12135|12121|12127.9|12113.9|0
1675051200000|2023-01-30 04:00:00|12134.1|12120.1|12131|12117|12140|12126|12130.7|12116.7|0
1675051500000|2023-01-30 04:05:00|12130.7|12116.7|12137.5|12123.5|12137.5|12123.5|12129.7|12115.7|0
1675051800000|2023-01-30 04:10:00|12137.4|12123.4|12138|12124|12140.6|12126.6|12134.7|12120.7|0
1675052100000|2023-01-30 04:15:00|12137.2|12123.2|12138.1|12124.1|12138.4|12124.4|12134.6|12120.6|0
1675052400000|2023-01-30 04:20:00|12137.9|12123.9|12132.9|12118.9|12138.2|12124.2|12132.9|12118.9|0
1675052700000|2023-01-30 04:25:00|12133|12119|12134.6|12120.6|12135|12121|12131.9|12117.9|0
1675053000000|2023-01-30 04:30:00|12134.4|12120.4|12135|12121|12135.4|12121.4|12131.6|12117.6|0
1675053300000|2023-01-30 04:35:00|12135.1|12121.1|12130.7|12116.7|12135.9|12121.9|12130.4|12116.4|0
1675053600000|2023-01-30 04:40:00|12130.2|12116.2|12129|12115|12132.7|12118.7|12126.2|12112.2|0
1675053900000|2023-01-30 04:45:00|12129.1|12115.1|12128.1|12114.1|12130.7|12116.7|12127.2|12113.2|0
1675054200000|2023-01-30 04:50:00|12127.9|12113.9|12126.9|12112.9|12130.2|12116.2|12125.2|12111.2|0
1675054500000|2023-01-30 04:55:00|12126.7|12112.7|12128.7|12114.7|12128.7|12114.7|12126.1|12112.1|0
1675054800000|2023-01-30 05:00:00|12128|12114|12119.5|12105.5|12128|12114|12119.4|12105.4|0
1675055100000|2023-01-30 05:05:00|12115.6|12101.6|12117.1|12103.1|12120.4|12106.4|12114.5|12100.5|0
1675055400000|2023-01-30 05:10:00|12117.2|12103.2|12114.4|12100.4|12118.9|12104.9|12113.5|12099.5|0
1675055700000|2023-01-30 05:15:00|12114.2|12100.2|12115.2|12101.2|12116.2|12102.2|12113.1|12099.1|0
1675056000000|2023-01-30 05:20:00|12115.1|12101.1|12111.7|12097.7|12115.9|12101.9|12110.6|12096.6|0
1675056300000|2023-01-30 05:25:00|12112.1|12098.1|12112.9|12098.9|12113.9|12099.9|12102.7|12088.7|0
1675056600000|2023-01-30 05:30:00|12113.5|12099.5|12113|12099|12113.9|12099.9|12110|12096|0
1675056900000|2023-01-30 05:35:00|12112.9|12098.9|12114.1|12100.1|12115.9|12101.9|12112.4|12098.4|0
1675057200000|2023-01-30 05:40:00|12114.4|12100.4|12119.5|12105.5|12119.7|12105.7|12113.7|12099.7|0
1675057500000|2023-01-30 05:45:00|12120|12106|12119.1|12105.1|12120.4|12106.4|12118|12104|0
1675057800000|2023-01-30 05:50:00|12120.2|12106.2|12122.2|12108.2|12123|12109|12120.2|12106.2|0
1675058100000|2023-01-30 05:55:00|12121.7|12107.7|12118.9|12104.9|12123.6|12109.6|12118.6|12104.6|0
1675058400000|2023-01-30 06:00:00|12118.7|12104.7|12121.9|12107.9|12122.6|12108.6|12118|12104|0
1675058700000|2023-01-30 06:05:00|12121.6|12107.6|12119.7|12105.7|12127.2|12113.2|12119.7|12105.7|0
1675059000000|2023-01-30 06:10:00|12120.2|12106.2|12121.4|12107.4|12124.9|12110.9|12119.9|12105.9|0
1675059300000|2023-01-30 06:15:00|12121.6|12107.6|12116|12102|12125|12111|12116|12102|0
1675059600000|2023-01-30 06:20:00|12115.6|12101.6|12118.2|12104.2|12119.4|12105.4|12115.4|12101.4|0
1675059900000|2023-01-30 06:25:00|12117.9|12103.9|12114|12100|12119.4|12105.4|12113|12099|0
1675060200000|2023-01-30 06:30:00|12114.5|12100.5|12113.1|12099.1|12116.7|12102.7|12111.6|12097.6|0
1675060500000|2023-01-30 06:35:00|12113|12099|12110.4|12096.4|12116|12102|12110.2|12096.2|0
1675060800000|2023-01-30 06:40:00|12110.1|12096.1|12107.4|12093.4|12111.5|12097.5|12106.4|12092.4|0
1675061100000|2023-01-30 06:45:00|12107.2|12093.2|12112|12098|12113.1|12099.1|12106.9|12092.9|0
1675061400000|2023-01-30 06:50:00|12112.1|12098.1|12109.9|12095.9|12112.5|12098.5|12107.1|12093.1|0
1675061700000|2023-01-30 06:55:00|12109.4|12095.4|12114.2|12100.2|12117.2|12103.2|12109.4|12095.4|0
1675062000000|2023-01-30 07:00:00|12114.7|12100.7|12112.6|12098.6|12117.4|12103.4|12108.4|12094.4|0
1675062300000|2023-01-30 07:05:00|12112.5|12098.5|12099.9|12085.9|12116.7|12102.7|12093.2|12079.2|0
1675062600000|2023-01-30 07:10:00|12100.1|12086.1|12093|12079|12100.1|12086.1|12090.9|12076.9|0
1675062900000|2023-01-30 07:15:00|12093.4|12079.4|12099.9|12085.9|12100.9|12086.9|12093.4|12079.4|0
1675063200000|2023-01-30 07:20:00|12099.7|12085.7|12092.1|12078.1|12102|12088|12091.4|12077.4|0
1675063500000|2023-01-30 07:25:00|12092.4|12078.4|12092.1|12078.1|12096.1|12082.1|12090.4|12076.4|0
1675063800000|2023-01-30 07:30:00|12091.7|12077.7|12100|12086|12101.1|12087.1|12089.9|12075.9|0
1675064100000|2023-01-30 07:35:00|12099.7|12085.7|12094|12080|12099.7|12085.7|12092|12078|0
1675064400000|2023-01-30 07:40:00|12094.2|12080.2|12082|12068|12094.9|12080.9|12081.1|12067.1|0
1675064700000|2023-01-30 07:45:00|12082.6|12068.6|12082|12068|12086.9|12072.9|12081|12067|0
1675065000000|2023-01-30 07:50:00|12081.7|12067.7|12082.5|12068.5|12085.9|12071.9|12078.2|12064.2|0
1675065300000|2023-01-30 07:55:00|12082.7|12068.7|12084.7|12070.7|12090.7|12076.7|12081.7|12067.7|0
1675065600000|2023-01-30 08:00:00|12081.9|12067.9|12071|12057|12081.9|12067.9|12068.1|12054.1|0
1675065900000|2023-01-30 08:05:00|12072.7|12058.7|12067.4|12053.4|12072.7|12058.7|12057.4|12043.4|0
1675066200000|2023-01-30 08:10:00|12065.6|12051.6|12064.4|12050.4|12071|12057|12058.9|12044.9|0
1675066500000|2023-01-30 08:15:00|12064.6|12050.6|12059.6|12045.6|12066.7|12052.7|12055.7|12041.7|0
1675066800000|2023-01-30 08:20:00|12059.9|12045.9|12049.1|12035.1|12059.9|12045.9|12046.9|12032.9|0
1675067100000|2023-01-30 08:25:00|12049.4|12035.4|12041.2|12027.2|12049.4|12035.4|12035|12021|0
1675067400000|2023-01-30 08:30:00|12040.5|12026.5|12044.4|12030.4|12048.9|12034.9|12037.4|12023.4|0
1675067700000|2023-01-30 08:35:00|12044.9|12030.9|12046.7|12032.7|12051.7|12037.7|12044|12030|0
1675068000000|2023-01-30 08:40:00|12046.9|12032.9|12050|12036|12055.7|12041.7|12044|12030|0
1675068300000|2023-01-30 08:45:00|12050.4|12036.4|12054.4|12040.4|12056.4|12042.4|12047|12033|0
1675068600000|2023-01-30 08:50:00|12055|12041|12039.1|12025.1|12055.6|12041.6|12038.1|12024.1|0
1675068900000|2023-01-30 08:55:00|12039.2|12025.2|12041.5|12027.5|12044.7|12030.7|12033.1|12019.1|0
1675069200000|2023-01-30 09:00:00|12042.5|12028.5|12034.2|12020.2|12054.6|12040.6|12034.2|12020.2|0
1675069500000|2023-01-30 09:05:00|12033.9|12019.9|12034.1|12020.1|12046.9|12032.9|12030.1|12016.1|0
1675069800000|2023-01-30 09:10:00|12037|12023|12049.5|12035.5|12050.1|12036.1|12036.4|12022.4|0
1675070100000|2023-01-30 09:15:00|12048.4|12034.4|12058.6|12044.6|12058.6|12044.6|12046.5|12032.5|0
1675070400000|2023-01-30 09:20:00|12058.5|12044.5|12054.4|12040.4|12067|12053|12050.4|12036.4|0
1675070700000|2023-01-30 09:25:00|12053.7|12039.7|12032.2|12018.2|12053.7|12039.7|12031.4|12017.4|0
1675071000000|2023-01-30 09:30:00|12032.9|12018.9|12024.4|12010.4|12037.1|12023.1|12023.4|12009.4|0
1675071300000|2023-01-30 09:35:00|12021.5|12007.5|12010.7|11996.7|12021.5|12007.5|12004.9|11990.9|0
1675071600000|2023-01-30 09:40:00|12009.6|11995.6|12016.9|12002.9|12020.6|12006.6|12006.7|11992.7|0
1675071900000|2023-01-30 09:45:00|12016.6|12002.6|12030.2|12016.2|12032.4|12018.4|12011.4|11997.4|0
1675072200000|2023-01-30 09:50:00|12029.7|12015.7|12024.6|12010.6|12032.9|12018.9|12019.9|12005.9|0
1675072500000|2023-01-30 09:55:00|12024.1|12010.1|12023.1|12009.1|12025.7|12011.7|12020.5|12006.5|0
1675072800000|2023-01-30 10:00:00|12022.4|12008.4|12022.6|12008.6|12025.6|12011.6|12013|11999|0
1675073100000|2023-01-30 10:05:00|12022.2|12008.2|12018.9|12004.9|12025.7|12011.7|12015.5|12001.5|0
1675073400000|2023-01-30 10:10:00|12018.5|12004.5|12017.2|12003.2|12022.7|12008.7|12013.4|11999.4|0
1675073700000|2023-01-30 10:15:00|12017.1|12003.1|12018.1|12004.1|12020.9|12006.9|12010.9|11996.9|0
1675074000000|2023-01-30 10:20:00|12018|12004|12023.9|12009.9|12025.5|12011.5|12016|12002|0
1675074300000|2023-01-30 10:25:00|12023.6|12009.6|12017.7|12003.7|12027.7|12013.7|12012.9|11998.9|0
1675074600000|2023-01-30 10:30:00|12017.6|12003.6|12025.7|12011.7|12026.6|12012.6|12013.6|11999.6|0
1675074900000|2023-01-30 10:35:00|12027|12013|12027.1|12013.1|12027.2|12013.2|12022.2|12008.2|0
1675075200000|2023-01-30 10:40:00|12027.4|12013.4|12025.7|12011.7|12031.6|12017.6|12023.7|12009.7|0
1675075500000|2023-01-30 10:45:00|12025.6|12011.6|12029.9|12015.9|12032|12018|12025.4|12011.4|0
1675075800000|2023-01-30 10:50:00|12029.6|12015.6|12021.5|12007.5|12029.6|12015.6|12020.5|12006.5|0
1675076100000|2023-01-30 10:55:00|12020.9|12006.9|12027.7|12013.7|12027.7|12013.7|12018.5|12004.5|0
1675076400000|2023-01-30 11:00:00|12027.5|12013.5|12017.9|12003.9|12029.2|12015.2|12015.1|12001.1|0
1675076700000|2023-01-30 11:05:00|12018.1|12004.1|12020.1|12006.1|12025.1|12011.1|12015.5|12001.5|0
1675077000000|2023-01-30 11:10:00|12020.4|12006.4|12012.4|11998.4|12021.1|12007.1|12011.2|11997.2|0
1675077300000|2023-01-30 11:15:00|12012.2|11998.2|12014.4|12000.4|12021.1|12007.1|12011.7|11997.7|0
1675077600000|2023-01-30 11:20:00|12014.2|12000.2|12006.9|11992.9|12015.4|12001.4|12005.6|11991.6|0
1675077900000|2023-01-30 11:25:00|12006.7|11992.7|12005.6|11991.6|12009.1|11995.1|12003.1|11989.1|0
1675078200000|2023-01-30 11:30:00|12005.2|11991.2|11994.7|11980.7|12006.4|11992.4|11988.6|11974.6|0
1675078500000|2023-01-30 11:35:00|11995.2|11981.2|11994.7|11980.7|11998.6|11984.6|11991.4|11977.4|0
1675078800000|2023-01-30 11:40:00|11994.1|11980.1|12003.2|11989.2|12005.4|11991.4|11993.9|11979.9|0
1675079100000|2023-01-30 11:45:00|12003.6|11989.6|12009.6|11995.6|12014.9|12000.9|12002.2|11988.2|0
1675079400000|2023-01-30 11:50:00|12009.2|11995.2|12006.2|11992.2|12009.2|11995.2|11997.6|11983.6|0
1675079700000|2023-01-30 11:55:00|12006.6|11992.6|12009.5|11995.5|12012|11998|12004.9|11990.9|0
1675080000000|2023-01-30 12:00:00|12009.7|11995.7|12018.2|12004.2|12021.6|12007.6|12009.7|11995.7|0
1675080300000|2023-01-30 12:05:00|12017.4|12003.4|12016.2|12002.2|12021.7|12007.7|12016.2|12002.2|0
1675080600000|2023-01-30 12:10:00|12016.7|12002.7|12024.4|12010.4|12025.2|12011.2|12016.7|12002.7|0
1675080900000|2023-01-30 12:15:00|12024.5|12010.5|12025.5|12011.5|12026.9|12012.9|12023|12009|0
1675081200000|2023-01-30 12:20:00|12025.6|12011.6|12021.2|12007.2|12028.2|12014.2|12021.2|12007.2|0
1675081500000|2023-01-30 12:25:00|12021|12007|12025.7|12011.7|12026.1|12012.1|12020.4|12006.4|0
1675081800000|2023-01-30 12:30:00|12025.4|12011.4|12023.5|12009.5|12029.9|12015.9|12018.6|12004.6|0
1675082100000|2023-01-30 12:35:00|12023.2|12009.2|12016.2|12002.2|12023.2|12009.2|12013.7|11999.7|0
1675082400000|2023-01-30 12:40:00|12015.9|12001.9|12024|12010|12025.2|12011.2|12015.9|12001.9|0
1675082700000|2023-01-30 12:45:00|12024.7|12010.7|12030.9|12016.9|12031.4|12017.4|12021.5|12007.5|0
1675083000000|2023-01-30 12:50:00|12031.2|12017.2|12026.4|12012.4|12032.7|12018.7|12023.9|12009.9|0
1675083300000|2023-01-30 12:55:00|12026.2|12012.2|12032.7|12018.7|12039.2|12025.2|12025.5|12011.5|0
1675083600000|2023-01-30 13:00:00|12033.4|12019.4|12026.7|12012.7|12033.4|12019.4|12021|12007|0
1675083900000|2023-01-30 13:05:00|12026.5|12012.5|12036.5|12022.5|12036.9|12022.9|12022.2|12008.2|0
1675084200000|2023-01-30 13:10:00|12036.6|12022.6|12041.7|12027.7|12042.1|12028.1|12036.5|12022.5|0
1675084500000|2023-01-30 13:15:00|12042.5|12028.5|12042.7|12028.7|12043.2|12029.2|12036.7|12022.7|0
1675084800000|2023-01-30 13:20:00|12042.2|12028.2|12041.5|12027.5|12045|12031|12037.2|12023.2|0
1675085100000|2023-01-30 13:25:00|12041.2|12027.2|12044.4|12030.4|12047|12033|12035.5|12021.5|0
1675085400000|2023-01-30 13:30:00|12044|12030|12029.6|12015.6|12044|12030|12025.6|12011.6|0
1675085700000|2023-01-30 13:35:00|12028.9|12014.9|12018.7|12004.7|12030.2|12016.2|12018.7|12004.7|0
1675086000000|2023-01-30 13:40:00|12018.2|12004.2|12030.2|12016.2|12030.7|12016.7|12013.5|11999.5|0
1675086300000|2023-01-30 13:45:00|12030.1|12016.1|12034|12020|12036.2|12022.2|12024|12010|0
1675086600000|2023-01-30 13:50:00|12034.5|12020.5|12038.6|12024.6|12039.1|12025.1|12031.2|12017.2|0
1675086900000|2023-01-30 13:55:00|12038.5|12024.5|12034.6|12020.6|12040.1|12026.1|12032.5|12018.5|0
1675087200000|2023-01-30 14:00:00|12034.5|12020.5|12029.5|12015.5|12038.7|12024.7|12027.9|12013.9|0
1675087500000|2023-01-30 14:05:00|12030|12016|12037|12023|12040|12026|12028.5|12014.5|0
1675087800000|2023-01-30 14:10:00|12036.7|12022.7|12035.5|12021.5|12038.7|12024.7|12031.7|12017.7|0
1675088100000|2023-01-30 14:15:00|12036.4|12022.4|12027.9|12013.9|12039.2|12025.2|12027.5|12013.5|0
1675088400000|2023-01-30 14:20:00|12027.5|12013.5|12031.2|12017.2|12033|12019|12025.6|12011.6|0
1675088700000|2023-01-30 14:25:00|12033.2|12019.2|12031.1|12017.1|12039.5|12025.5|12026.5|12012.5|0
1675089000000|2023-01-30 14:30:00|12031.9|12017.9|12022.7|12008.7|12058.5|12044.5|12015.6|12001.6|0
1675089300000|2023-01-30 14:35:00|12023.8|12009.8|12045.9|12031.9|12052.2|12038.2|12012.3|11998.3|0
1675089600000|2023-01-30 14:40:00|12044.6|12030.6|12040.2|12026.2|12047.7|12033.7|12023.2|12009.2|0
1675089900000|2023-01-30 14:45:00|12041.7|12027.7|12072.1|12058.1|12085.1|12071.1|12041.7|12027.7|0
1675090200000|2023-01-30 14:50:00|12073.4|12059.4|12033.6|12019.6|12083.6|12069.6|12033.6|12019.6|0
1675090500000|2023-01-30 14:55:00|12035.6|12021.6|12073.6|12059.6|12080.1|12066.1|12031.4|12017.4|0
1675090800000|2023-01-30 15:00:00|12072.4|12058.4|12088.4|12074.4|12090.9|12076.9|12059.4|12045.4|0
1675091100000|2023-01-30 15:05:00|12092.5|12078.5|12076.9|12062.9|12096.4|12082.4|12069.9|12055.9|0
1675091400000|2023-01-30 15:10:00|12075.6|12061.6|12061.6|12047.6|12083.6|12069.6|12054.4|12040.4|0
1675091700000|2023-01-30 15:15:00|12063.6|12049.6|12036.4|12022.4|12065.4|12051.4|12028.9|12014.9|0
1675092000000|2023-01-30 15:20:00|12036.7|12022.7|12015.7|12001.7|12043.9|12029.9|12010.9|11996.9|0
1675092300000|2023-01-30 15:25:00|12013.2|11999.2|12006.9|11992.9|12022.3|12008.3|11981.7|11967.7|0
1675092600000|2023-01-30 15:30:00|12005.7|11991.7|11986.7|11972.7|12006.7|11992.7|11980.3|11966.3|0
1675092900000|2023-01-30 15:35:00|11985.4|11971.4|11962.4|11948.4|11991.7|11977.7|11959.2|11945.2|0
1675093200000|2023-01-30 15:40:00|11960.2|11946.2|11946.9|11932.9|11965.4|11951.4|11938.2|11924.2|0
1675093500000|2023-01-30 15:45:00|11944.7|11930.7|11959.7|11945.7|11960.7|11946.7|11937.3|11923.3|0
1675093800000|2023-01-30 15:50:00|11957.8|11943.8|11953.2|11939.2|11966.8|11952.8|11941.8|11927.8|0
1675094100000|2023-01-30 15:55:00|11952.6|11938.6|11981.7|11967.7|11984.9|11970.9|11950.4|11936.4|0
1675094400000|2023-01-30 16:00:00|11978.7|11964.7|11971.1|11957.1|11984.6|11970.6|11968.8|11954.8|0
1675094700000|2023-01-30 16:05:00|11971.2|11957.2|11985.1|11971.1|11985.9|11971.9|11967.7|11953.7|0
1675095000000|2023-01-30 16:10:00|11985.7|11971.7|11995.6|11981.6|12012.2|11998.2|11984.4|11970.4|0
1675095300000|2023-01-30 16:15:00|11993.4|11979.4|12010.9|11996.9|12017.2|12003.2|11993.3|11979.3|0
1675095600000|2023-01-30 16:20:00|12010.4|11996.4|12003.7|11989.7|12018.8|12004.8|11995.1|11981.1|0
1675095900000|2023-01-30 16:25:00|12002.9|11988.9|12008.4|11994.4|12013.4|11999.4|11985.2|11971.2|0
1675096200000|2023-01-30 16:30:00|12008.7|11994.7|12008.2|11994.2|12025.2|12011.2|12003.8|11989.8|0
1675096500000|2023-01-30 16:35:00|12006.2|11992.2|12001.9|11987.9|12014.7|12000.7|11995.6|11981.6|0
1675096800000|2023-01-30 16:40:00|12001.2|11987.2|12000.6|11986.6|12009.2|11995.2|11996.4|11982.4|0
1675097100000|2023-01-30 16:45:00|12000.3|11986.3|11986.8|11972.8|12009.7|11995.7|11980.7|11966.7|0
1675097400000|2023-01-30 16:50:00|11986.9|11972.9|11981.7|11967.7|12000.4|11986.4|11981.4|11967.4|0
1675097700000|2023-01-30 16:55:00|11976.4|11962.4|12014.4|12000.4|12015.8|12001.8|11964.9|11950.9|0
1675098000000|2023-01-30 17:00:00|12013.4|11999.4|12011.8|11997.8|12017.9|12003.9|12006.2|11992.2|0
1675098300000|2023-01-30 17:05:00|12010.7|11996.7|12012.8|11998.8|12020.4|12006.4|12010.7|11996.7|0
1675098600000|2023-01-30 17:10:00|12011.2|11997.2|12021.3|12007.3|12021.3|12007.3|12006.2|11992.2|0
1675098900000|2023-01-30 17:15:00|12020.8|12006.8|11996.9|11982.9|12021.7|12007.7|11990.4|11976.4|0
1675099200000|2023-01-30 17:20:00|11997.4|11983.4|11999.2|11985.2|12002.9|11988.9|11987.7|11973.7|0
1675099500000|2023-01-30 17:25:00|12000.7|11986.7|12003.2|11989.2|12003.9|11989.9|11979.2|11965.2|0
1675099800000|2023-01-30 17:30:00|12002.7|11988.7|11991.1|11977.1|12007.1|11993.1|11986.7|11972.7|0
1675100100000|2023-01-30 17:35:00|11991.2|11977.2|11990.9|11976.9|11998.4|11984.4|11985.4|11971.4|0
1675100400000|2023-01-30 17:40:00|11990.4|11976.4|11987.7|11973.7|11999.3|11985.3|11984.7|11970.7|0
1675100700000|2023-01-30 17:45:00|11984.9|11970.9|11974.4|11960.4|11988.3|11974.3|11967.9|11953.9|0
1675101000000|2023-01-30 17:50:00|11971.9|11957.9|11975.2|11961.2|11982.2|11968.2|11959.9|11945.9|0
1675101300000|2023-01-30 17:55:00|11974.7|11960.7|11974.3|11960.3|11983.3|11969.3|11966.7|11952.7|0
1675101600000|2023-01-30 18:00:00|11970.2|11956.2|11976.2|11962.2|11976.2|11962.2|11961.5|11947.5|0
1675101900000|2023-01-30 18:05:00|11976.7|11962.7|11980.4|11966.4|11985.5|11971.5|11975|11961|0
1675102200000|2023-01-30 18:10:00|11980.5|11966.5|11981|11967|11986.5|11972.5|11976.9|11962.9|0
1675102500000|2023-01-30 18:15:00|11980.7|11966.7|12005|11991|12010.5|11996.5|11977|11963|0
1675102800000|2023-01-30 18:20:00|12003.7|11989.7|12004|11990|12009.5|11995.5|11998.5|11984.5|0
1675103100000|2023-01-30 18:25:00|12002.5|11988.5|11993.5|11979.5|12004.9|11990.9|11990.1|11976.1|0
1675103400000|2023-01-30 18:30:00|11993.2|11979.2|11975.4|11961.4|11993.2|11979.2|11971.1|11957.1|0
1675103700000|2023-01-30 18:35:00|11975.2|11961.2|11971|11957|11977.6|11963.6|11967.2|11953.2|0
1675104000000|2023-01-30 18:40:00|11971.1|11957.1|11965.5|11951.5|11973.7|11959.7|11952.4|11938.4|0
1675104300000|2023-01-30 18:45:00|11965.2|11951.2|11966.7|11952.7|11968.2|11954.2|11952.5|11938.5|0
1675104600000|2023-01-30 18:50:00|11967|11953|11966|11952|11969|11955|11956|11942|0
1675104900000|2023-01-30 18:55:00|11965.9|11951.9|11975.7|11961.7|11977.2|11963.2|11957|11943|0
1675105200000|2023-01-30 19:00:00|11974.4|11960.4|11983|11969|11985.2|11971.2|11970|11956|0
1675105500000|2023-01-30 19:05:00|11982.2|11968.2|11969.4|11955.4|11987.7|11973.7|11968.4|11954.4|0
1675105800000|2023-01-30 19:10:00|11969.2|11955.2|11974|11960|11978|11964|11965.7|11951.7|0
1675106100000|2023-01-30 19:15:00|11973.7|11959.7|11963.9|11949.9|11976.7|11962.7|11956.5|11942.5|0
1675106400000|2023-01-30 19:20:00|11962.8|11948.8|11958.1|11944.1|11969.2|11955.2|11956.1|11942.1|0
1675106700000|2023-01-30 19:25:00|11957.3|11943.3|11953.2|11939.2|11963.1|11949.1|11952.3|11938.3|0
1675107000000|2023-01-30 19:30:00|11951.3|11937.3|11957.1|11943.1|11963.1|11949.1|11949.3|11935.3|0
1675107300000|2023-01-30 19:35:00|11956.7|11942.7|11962.6|11948.6|11968.7|11954.7|11950|11936|0
1675107600000|2023-01-30 19:40:00|11961.8|11947.8|11956.6|11942.6|11962.3|11948.3|11947.6|11933.6|0
1675107900000|2023-01-30 19:45:00|11956.2|11942.2|11945.6|11931.6|11961|11947|11943.3|11929.3|0
1675108200000|2023-01-30 19:50:00|11945.1|11931.1|11945.1|11931.1|11947.2|11933.2|11937.6|11923.6|0
1675108500000|2023-01-30 19:55:00|11944.3|11930.3|11954.7|11940.7|11957.8|11943.8|11938.6|11924.6|0
1675108800000|2023-01-30 20:00:00|11954.3|11940.3|11968.2|11954.2|11973|11959|11952.2|11938.2|0
1675109100000|2023-01-30 20:05:00|11966|11952|11949.7|11935.7|11969.7|11955.7|11943.1|11929.1|0
1675109400000|2023-01-30 20:10:00|11950.5|11936.5|11940|11926|11953.3|11939.3|11940|11926|0
1675109700000|2023-01-30 20:15:00|11939.8|11925.8|11934.7|11920.7|11941.7|11927.7|11927|11913|0
1675110000000|2023-01-30 20:20:00|11934.5|11920.5|11924|11910|11937.6|11923.6|11923.1|11909.1|0
1675110300000|2023-01-30 20:25:00|11923.3|11909.3|11926.5|11912.5|11933.3|11919.3|11921.5|11907.5|0
1675110600000|2023-01-30 20:30:00|11926.6|11912.6|11942.1|11928.1|11945.6|11931.6|11921|11907|0
1675110900000|2023-01-30 20:35:00|11941|11927|11951|11937|11955.1|11941.1|11941|11927|0
1675111200000|2023-01-30 20:40:00|11952.8|11938.8|11944.9|11930.9|11956|11942|11939.6|11925.6|0
1675111500000|2023-01-30 20:45:00|11945.7|11931.7|11940.6|11926.6|11954.6|11940.6|11934.1|11920.1|0
1675111800000|2023-01-30 20:50:00|11937.1|11923.1|11931.6|11917.6|11953.6|11939.6|11928.7|11914.7|0
1675112100000|2023-01-30 20:55:00|11929.6|11915.6|11921.3|11907.3|11929.9|11915.9|11913.3|11899.3|0
1675112400000|2023-01-30 21:00:00|11923.3|11909.3|11936.4|11922.4|11943.6|11929.6|11923.3|11909.3|0
1675112700000|2023-01-30 21:05:00|11936.1|11922.1|11940.1|11926.1|11944.3|11930.3|11935.7|11921.7|0
1675113000000|2023-01-30 21:10:00|11941.2|11927.2|11935.6|11921.6|11942.2|11928.2|11934.6|11920.6|0
1675113300000|2023-01-30 21:15:00|11936.2|11922.2|11937.8|11923.8|11938.1|11924.1|11930.8|11916.8|0
1675113600000|2023-01-30 21:20:00|11937.6|11923.6|11941.6|11927.6|11942.1|11928.1|11937.6|11923.6|0
1675113900000|2023-01-30 21:25:00|11941.4|11927.4|11946.3|11932.3|11947.1|11933.1|11940.8|11926.8|0
1675114200000|2023-01-30 21:30:00|11946.8|11932.8|11945.1|11931.1|11949.1|11935.1|11942.7|11928.7|0
1675114500000|2023-01-30 21:35:00|11944.6|11930.6|11945.6|11931.6|11947.6|11933.6|11944.2|11930.2|0
1675114800000|2023-01-30 21:40:00|11945.4|11931.4|11944.6|11930.6|11946.8|11932.8|11942.7|11928.7|0
1675115100000|2023-01-30 21:45:00|11944.9|11930.9|11938.3|11924.3|11946.2|11932.2|11937.7|11923.7|0
1675115400000|2023-01-30 21:50:00|11938.7|11924.7|11939.3|11925.3|11940.7|11926.7|11938.1|11924.1|0
1675115700000|2023-01-30 21:55:00|11938.8|11924.8|11942.3|11928.3|11942.6|11928.6|11938.2|11924.2|0
1675116000000|2023-01-30 22:00:00|11941.8|11927.8|11939.8|11925.8|11942.2|11928.2|11939.8|11925.8|0
1675116300000|2023-01-30 22:05:00|11940.6|11926.6|11941.3|11927.3|11941.4|11927.4|11940.5|11926.5|0
1675116600000|2023-01-30 22:10:00|11941.4|11927.4|11941.1|11927.1|11941.5|11927.5|11940.8|11926.8|0
1675116900000|2023-01-30 22:15:00|11940.8|11926.8|11938.8|11924.8|11940.8|11926.8|11938.8|11924.8|0
1675117200000|2023-01-30 22:20:00|11938.3|11924.3|11936.7|11922.7|11938.8|11924.8|11935.5|11921.5|0
1675117500000|2023-01-30 22:25:00|11936.9|11922.9|11935.1|11921.1|11937.2|11923.2|11934.7|11920.7|0
1675117800000|2023-01-30 22:30:00|11934.9|11920.9|11937.1|11923.1|11937.3|11923.3|11934.6|11920.6|0
1675118100000|2023-01-30 22:35:00|11937|11923|11936.9|11922.9|11937.4|11923.4|11936.9|11922.9|0
1675118400000|2023-01-30 22:40:00|11937|11923|11937.1|11923.1|11938.6|11924.6|11935.9|11921.9|0
1675118700000|2023-01-30 22:45:00|11937.2|11923.2|11936.4|11922.4|11937.3|11923.3|11936.4|11922.4|0
1675119000000|2023-01-30 22:50:00|11936.3|11922.3|11935.8|11921.8|11936.4|11922.4|11935.4|11921.4|0
1675119300000|2023-01-30 22:55:00|11935.7|11921.7|11936.3|11922.3|11936.3|11922.3|11935|11921|0
1675119600000|2023-01-30 23:00:00|11936.8|11922.8|11942.2|11928.2|11947.3|11933.3|11936.8|11922.8|0
1675119900000|2023-01-30 23:05:00|11941.9|11927.9|11935.8|11921.8|11944.1|11930.1|11932.7|11918.7|0
1675120200000|2023-01-30 23:10:00|11936.4|11922.4|11938.7|11924.7|11939.8|11925.8|11934.8|11920.8|0
1675120500000|2023-01-30 23:15:00|11939.2|11925.2|11941.3|11927.3|11942.8|11928.8|11937.9|11923.9|0
1675120800000|2023-01-30 23:20:00|11941.6|11927.6|11944.6|11930.6|11945.6|11931.6|11941.6|11927.6|0
1675121100000|2023-01-30 23:25:00|11944.7|11930.7|11944.6|11930.6|11946.1|11932.1|11940.6|11926.6|0
1675121400000|2023-01-30 23:30:00|11945.3|11931.3|11945.7|11931.7|11945.9|11931.9|11942.1|11928.1|0
1675121700000|2023-01-30 23:35:00|11945.6|11931.6|11953.1|11939.1|11954.1|11940.1|11945.1|11931.1|0
1675122000000|2023-01-30 23:40:00|11952.9|11938.9|11952.8|11938.8|11955.9|11941.9|11952.2|11938.2|0
1675122300000|2023-01-30 23:45:00|11952.3|11938.3|11949.6|11935.6|11954.6|11940.6|11948.4|11934.4|0
1675122600000|2023-01-30 23:50:00|11949.7|11935.7|11953.2|11939.2|11955.2|11941.2|11948.4|11934.4|0
1675122900000|2023-01-30 23:55:00|11953.1|11939.1|11954.9|11940.9|11955.4|11941.4|11952.9|11938.9|0
1675123200000|2023-01-31 00:00:00|11954.7|11940.7|11945.6|11931.6|11956.6|11942.6|11944.6|11930.6|0
1675123500000|2023-01-31 00:05:00|11945.3|11931.3|11946.6|11932.6|11948.6|11934.6|11941.2|11927.2|0
1675123800000|2023-01-31 00:10:00|11945.8|11931.8|11942.7|11928.7|11949.1|11935.1|11942.4|11928.4|0
1675124100000|2023-01-31 00:15:00|11942.8|11928.8|11939.7|11925.7|11943.2|11929.2|11937.3|11923.3|0
1675124400000|2023-01-31 00:20:00|11940.1|11926.1|11939.2|11925.2|11940.3|11926.3|11937.1|11923.1|0
1675124700000|2023-01-31 00:25:00|11939.4|11925.4|11944.3|11930.3|11945.7|11931.7|11938.9|11924.9|0
1675125000000|2023-01-31 00:30:00|11944.6|11930.6|11947.8|11933.8|11952.1|11938.1|11944.1|11930.1|0
1675125300000|2023-01-31 00:35:00|11947.9|11933.9|11949.7|11935.7|11950.4|11936.4|11945.4|11931.4|0
1675125600000|2023-01-31 00:40:00|11949.3|11935.3|11942.4|11928.4|11949.7|11935.7|11941.7|11927.7|0
1675125900000|2023-01-31 00:45:00|11942.2|11928.2|11946.2|11932.2|11946.8|11932.8|11941.4|11927.4|0
1675126200000|2023-01-31 00:50:00|11947.2|11933.2|11945.3|11931.3|11947.7|11933.7|11942.7|11928.7|0
1675126500000|2023-01-31 00:55:00|11945.4|11931.4|11946.9|11932.9|11946.9|11932.9|11943.3|11929.3|0
1675126800000|2023-01-31 01:00:00|11947.6|11933.6|11946.9|11932.9|11949.6|11935.6|11945.3|11931.3|0
1675127100000|2023-01-31 01:05:00|11946.8|11932.8|11945.6|11931.6|11948.1|11934.1|11944.4|11930.4|0
1675127400000|2023-01-31 01:10:00|11945.4|11931.4|11947.1|11933.1|11948.7|11934.7|11945.2|11931.2|0
1675127700000|2023-01-31 01:15:00|11946.9|11932.9|11942.1|11928.1|11947.8|11933.8|11941.6|11927.6|0
1675128000000|2023-01-31 01:20:00|11941.9|11927.9|11938.1|11924.1|11944.1|11930.1|11936.9|11922.9|0
1675128300000|2023-01-31 01:25:00|11937.9|11923.9|11933.1|11919.1|11938.2|11924.2|11931.4|11917.4|0
1675128600000|2023-01-31 01:30:00|11932.9|11918.9|11932.6|11918.6|11936.6|11922.6|11929.7|11915.7|0
1675128900000|2023-01-31 01:35:00|11932.4|11918.4|11951.3|11937.3|11951.4|11937.4|11931.8|11917.8|0
1675129200000|2023-01-31 01:40:00|11951.2|11937.2|11949.7|11935.7|11955.7|11941.7|11949.2|11935.2|0
1675129500000|2023-01-31 01:45:00|11950.1|11936.1|11949.1|11935.1|11952.7|11938.7|11948.1|11934.1|0
1675129800000|2023-01-31 01:50:00|11949.4|11935.4|11947.9|11933.9|11951.1|11937.1|11947.2|11933.2|0
1675130100000|2023-01-31 01:55:00|11947.8|11933.8|11943.3|11929.3|11949.3|11935.3|11942.6|11928.6|0
1675130400000|2023-01-31 02:00:00|11943.4|11929.4|11939.7|11925.7|11945.4|11931.4|11935.6|11921.6|0
1675130700000|2023-01-31 02:05:00|11939.4|11925.4|11940.3|11926.3|11942.3|11928.3|11938.6|11924.6|0
1675131000000|2023-01-31 02:10:00|11940.2|11926.2|11941.2|11927.2|11942.3|11928.3|11939.1|11925.1|0
1675131300000|2023-01-31 02:15:00|11941.3|11927.3|11946.3|11932.3|11946.4|11932.4|11940.6|11926.6|0
1675131600000|2023-01-31 02:20:00|11946.2|11932.2|11945.3|11931.3|11948.4|11934.4|11944.6|11930.6|0
1675131900000|2023-01-31 02:25:00|11945.4|11931.4|11944.4|11930.4|11949.1|11935.1|11943.9|11929.9|0
1675132200000|2023-01-31 02:30:00|11944.8|11930.8|11944.7|11930.7|11945.1|11931.1|11941.7|11927.7|0
1675132500000|2023-01-31 02:35:00|11944.6|11930.6|11941.8|11927.8|11944.7|11930.7|11939.6|11925.6|0
1675132800000|2023-01-31 02:40:00|11941.4|11927.4|11933.6|11919.6|11941.6|11927.6|11932.6|11918.6|0
1675133100000|2023-01-31 02:45:00|11933.3|11919.3|11938.4|11924.4|11938.4|11924.4|11933.3|11919.3|0
1675133400000|2023-01-31 02:50:00|11938.3|11924.3|11933.3|11919.3|11938.3|11924.3|11932.9|11918.9|0
1675133700000|2023-01-31 02:55:00|11933.2|11919.2|11933.7|11919.7|11934.6|11920.6|11931.8|11917.8|0
1675134000000|2023-01-31 03:00:00|11934.8|11920.8|11934.1|11920.1|11935.6|11921.6|11932.6|11918.6|0
1675134300000|2023-01-31 03:05:00|11933.9|11919.9|11935.1|11921.1|11935.2|11921.2|11930.6|11916.6|0
1675134600000|2023-01-31 03:10:00|11935.2|11921.2|11930.8|11916.8|11935.9|11921.9|11930.3|11916.3|0
1675134900000|2023-01-31 03:15:00|11930.6|11916.6|11920.3|11906.3|11930.6|11916.6|11920.3|11906.3|0
1675135200000|2023-01-31 03:20:00|11920.1|11906.1|11915.7|11901.7|11921.4|11907.4|11915.1|11901.1|0
1675135500000|2023-01-31 03:25:00|11915.6|11901.6|11903.7|11889.7|11915.6|11901.6|11902.8|11888.8|0
1675135800000|2023-01-31 03:30:00|11903.6|11889.6|11900.9|11886.9|11908.4|11894.4|11900.1|11886.1|0
1675136100000|2023-01-31 03:35:00|11901.7|11887.7|11887.7|11873.7|11901.7|11887.7|11882.3|11868.3|0
1675136400000|2023-01-31 03:40:00|11888.3|11874.3|11880.2|11866.2|11893.3|11879.3|11877.8|11863.8|0
1675136700000|2023-01-31 03:45:00|11880.4|11866.4|11885.1|11871.1|11885.6|11871.6|11876.1|11862.1|0
1675137000000|2023-01-31 03:50:00|11885.2|11871.2|11889.6|11875.6|11895.1|11881.1|11884.3|11870.3|0
1675137300000|2023-01-31 03:55:00|11889.4|11875.4|11883.9|11869.9|11889.7|11875.7|11880.1|11866.1|0
1675137600000|2023-01-31 04:00:00|11884.3|11870.3|11884.6|11870.6|11885.8|11871.8|11880.7|11866.7|0
1675137900000|2023-01-31 04:05:00|11884.4|11870.4|11878.6|11864.6|11884.6|11870.6|11876.3|11862.3|0
1675138200000|2023-01-31 04:10:00|11878.9|11864.9|11878.8|11864.8|11883.2|11869.2|11878.8|11864.8|0
1675138500000|2023-01-31 04:15:00|11878.9|11864.9|11880.7|11866.7|11882.2|11868.2|11874.3|11860.3|0
1675138800000|2023-01-31 04:20:00|11881.1|11867.1|11884.7|11870.7|11885.9|11871.9|11880.4|11866.4|0
1675139100000|2023-01-31 04:25:00|11884.6|11870.6|11884.3|11870.3|11887.1|11873.1|11883.4|11869.4|0
1675139400000|2023-01-31 04:30:00|11884.6|11870.6|11885.2|11871.2|11886.9|11872.9|11883.6|11869.6|0
1675139700000|2023-01-31 04:35:00|11885.1|11871.1|11881.8|11867.8|11885.3|11871.3|11878.6|11864.6|0
1675140000000|2023-01-31 04:40:00|11881.7|11867.7|11883.2|11869.2|11885.4|11871.4|11879.8|11865.8|0
1675140300000|2023-01-31 04:45:00|11883.3|11869.3|11883.6|11869.6|11886.9|11872.9|11883.3|11869.3|0
1675140600000|2023-01-31 04:50:00|11883.8|11869.8|11884.6|11870.6|11885.9|11871.9|11882.4|11868.4|0
1675140900000|2023-01-31 04:55:00|11884.7|11870.7|11889.8|11875.8|11890.8|11876.8|11884.7|11870.7|0
1675141200000|2023-01-31 05:00:00|11890.6|11876.6|11890.8|11876.8|11891.7|11877.7|11887.6|11873.6|0
1675141500000|2023-01-31 05:05:00|11890.7|11876.7|11886.6|11872.6|11890.7|11876.7|11881.3|11867.3|0
1675141800000|2023-01-31 05:10:00|11886.7|11872.7|11892.3|11878.3|11893.3|11879.3|11886.2|11872.2|0
1675142100000|2023-01-31 05:15:00|11892.1|11878.1|11897.4|11883.4|11898.6|11884.6|11890.1|11876.1|0
1675142400000|2023-01-31 05:20:00|11897.3|11883.3|11898.3|11884.3|11898.4|11884.4|11893.7|11879.7|0
1675142700000|2023-01-31 05:25:00|11898.2|11884.2|11900.4|11886.4|11902.8|11888.8|11896.2|11882.2|0
1675143000000|2023-01-31 05:30:00|11899.3|11885.3|11896.3|11882.3|11900.8|11886.8|11895.8|11881.8|0
1675143300000|2023-01-31 05:35:00|11895.9|11881.9|11896.9|11882.9|11897.9|11883.9|11893.9|11879.9|0
1675143600000|2023-01-31 05:40:00|11896.8|11882.8|11895.3|11881.3|11898.2|11884.2|11895.1|11881.1|0
1675143900000|2023-01-31 05:45:00|11894.8|11880.8|11887.8|11873.8|11895.8|11881.8|11887.7|11873.7|0
1675144200000|2023-01-31 05:50:00|11887.7|11873.7|11884.9|11870.9|11888.9|11874.9|11881.3|11867.3|0
1675144500000|2023-01-31 05:55:00|11884.8|11870.8|11881.4|11867.4|11885.7|11871.7|11879.4|11865.4|0
1675144800000|2023-01-31 06:00:00|11881.8|11867.8|11883.9|11869.9|11885.9|11871.9|11879.6|11865.6|0
1675145100000|2023-01-31 06:05:00|11884.2|11870.2|11883.8|11869.8|11885.1|11871.1|11878.6|11864.6|0
1675145400000|2023-01-31 06:10:00|11884.1|11870.1|11887.4|11873.4|11889.6|11875.6|11883.6|11869.6|0
1675145700000|2023-01-31 06:15:00|11887.6|11873.6|11895.8|11881.8|11897.4|11883.4|11887.6|11873.6|0
1675146000000|2023-01-31 06:20:00|11895.7|11881.7|11896.1|11882.1|11899.3|11885.3|11893.7|11879.7|0
1675146300000|2023-01-31 06:25:00|11895.7|11881.7|11894.3|11880.3|11896.7|11882.7|11892.9|11878.9|0
1675146600000|2023-01-31 06:30:00|11893.9|11879.9|11891.9|11877.9|11896.3|11882.3|11890.7|11876.7|0
1675146900000|2023-01-31 06:35:00|11891.8|11877.8|11886.2|11872.2|11893.3|11879.3|11885.1|11871.1|0
1675147200000|2023-01-31 06:40:00|11886.1|11872.1|11890.4|11876.4|11891.2|11877.2|11885.6|11871.6|0
1675147500000|2023-01-31 06:45:00|11890.3|11876.3|11892.3|11878.3|11896.7|11882.7|11890.3|11876.3|0
1675147800000|2023-01-31 06:50:00|11892.9|11878.9|11896.7|11882.7|11896.7|11882.7|11892.9|11878.9|0
1675148100000|2023-01-31 06:55:00|11897.8|11883.8|11894.4|11880.4|11897.8|11883.8|11892.9|11878.9|0
1675148400000|2023-01-31 07:00:00|11892.9|11878.9|11905.6|11891.6|11907.1|11893.1|11890.8|11876.8|0
1675148700000|2023-01-31 07:05:00|11905.4|11891.4|11896.7|11882.7|11907.4|11893.4|11896.1|11882.1|0
1675149000000|2023-01-31 07:10:00|11896.8|11882.8|11885.6|11871.6|11897.3|11883.3|11884.2|11870.2|0
1675149300000|2023-01-31 07:15:00|11885.7|11871.7|11892.2|11878.2|11894.3|11880.3|11885.6|11871.6|0
1675149600000|2023-01-31 07:20:00|11892.3|11878.3|11888.8|11874.8|11895.8|11881.8|11887.2|11873.2|0
1675149900000|2023-01-31 07:25:00|11889.2|11875.2|11887.6|11873.6|11889.3|11875.3|11886.3|11872.3|0
1675150200000|2023-01-31 07:30:00|11887.4|11873.4|11894.9|11880.9|11895.2|11881.2|11887.3|11873.3|0
1675150500000|2023-01-31 07:35:00|11895.2|11881.2|11899.2|11885.2|11900.7|11886.7|11894.4|11880.4|0
1675150800000|2023-01-31 07:40:00|11899.1|11885.1|11894.1|11880.1|11899.2|11885.2|11893.9|11879.9|0
1675151100000|2023-01-31 07:45:00|11899.7|11885.7|11924.1|11910.1|11924.1|11910.1|11899.3|11885.3|0
1675151400000|2023-01-31 07:50:00|11924.8|11910.8|11926.9|11912.9|11929.4|11915.4|11922.2|11908.2|0
1675151700000|2023-01-31 07:55:00|11926.2|11912.2|11930.4|11916.4|11934.1|11920.1|11921.6|11907.6|0
1675152000000|2023-01-31 08:00:00|11929.8|11915.8|11931.7|11917.7|11933.2|11919.2|11924.9|11910.9|0
1675152300000|2023-01-31 08:05:00|11931.4|11917.4|11914.8|11900.8|11932.7|11918.7|11913.1|11899.1|0
1675152600000|2023-01-31 08:10:00|11914.3|11900.3|11909.6|11895.6|11923.4|11909.4|11909.4|11895.4|0
1675152900000|2023-01-31 08:15:00|11909.3|11895.3|11921.7|11907.7|11927.3|11913.3|11907.2|11893.2|0
1675153200000|2023-01-31 08:20:00|11921.6|11907.6|11905.2|11891.2|11925.1|11911.1|11902.3|11888.3|0
1675153500000|2023-01-31 08:25:00|11905.6|11891.6|11900.6|11886.6|11905.8|11891.8|11895.3|11881.3|0
1675153800000|2023-01-31 08:30:00|11899.9|11885.9|11898.2|11884.2|11899.9|11885.9|11886.6|11872.6|0
1675154100000|2023-01-31 08:35:00|11897.7|11883.7|11888.8|11874.8|11899.2|11885.2|11888.1|11874.1|0
1675154400000|2023-01-31 08:40:00|11888.4|11874.4|11879.4|11865.4|11890.4|11876.4|11876.1|11862.1|0
1675154700000|2023-01-31 08:45:00|11878.9|11864.9|11861.2|11847.2|11886.2|11872.2|11859.4|11845.4|0
1675155000000|2023-01-31 08:50:00|11860.7|11846.7|11868.2|11854.2|11868.2|11854.2|11859.4|11845.4|0
1675155300000|2023-01-31 08:55:00|11867.4|11853.4|11874.7|11860.7|11879.1|11865.1|11864.6|11850.6|0
1675155600000|2023-01-31 09:00:00|11876.8|11862.8|11877.6|11863.6|11882.3|11868.3|11873.3|11859.3|0
1675155900000|2023-01-31 09:05:00|11877.3|11863.3|11875.9|11861.9|11883.3|11869.3|11871.3|11857.3|0
1675156200000|2023-01-31 09:10:00|11875.7|11861.7|11873.2|11859.2|11878.6|11864.6|11869.6|11855.6|0
1675156500000|2023-01-31 09:15:00|11872.4|11858.4|11861.9|11847.9|11872.4|11858.4|11859.6|11845.6|0
1675156800000|2023-01-31 09:20:00|11862.7|11848.7|11869.8|11855.8|11870.8|11856.8|11861.1|11847.1|0
1675157100000|2023-01-31 09:25:00|11869.2|11855.2|11869.9|11855.9|11875.4|11861.4|11868.2|11854.2|0
1675157400000|2023-01-31 09:30:00|11869.8|11855.8|11867.7|11853.7|11873.8|11859.8|11865.1|11851.1|0
1675157700000|2023-01-31 09:35:00|11867.9|11853.9|11870.2|11856.2|11875.2|11861.2|11865.6|11851.6|0
1675158000000|2023-01-31 09:40:00|11869.9|11855.9|11878.4|11864.4|11878.4|11864.4|11868.4|11854.4|0
1675158300000|2023-01-31 09:45:00|11878.2|11864.2|11876.4|11862.4|11883.6|11869.6|11875.7|11861.7|0
1675158600000|2023-01-31 09:50:00|11876.1|11862.1|11872.6|11858.6|11878.1|11864.1|11870.6|11856.6|0
1675158900000|2023-01-31 09:55:00|11872.7|11858.7|11868.9|11854.9|11874.4|11860.4|11866.4|11852.4|0
1675159200000|2023-01-31 10:00:00|11868.8|11854.8|11866.9|11852.9|11870.4|11856.4|11860.2|11846.2|0
1675159500000|2023-01-31 10:05:00|11867.3|11853.3|11863.6|11849.6|11867.9|11853.9|11860.7|11846.7|0
1675159800000|2023-01-31 10:10:00|11863.7|11849.7|11859.9|11845.9|11865.7|11851.7|11855.9|11841.9|0
1675160100000|2023-01-31 10:15:00|11859.4|11845.4|11869.1|11855.1|11869.1|11855.1|11859.4|11845.4|0
1675160400000|2023-01-31 10:20:00|11868.9|11854.9|11855.6|11841.6|11869.4|11855.4|11855.6|11841.6|0
1675160700000|2023-01-31 10:25:00|11857.4|11843.4|11855.3|11841.3|11859.8|11845.8|11848.4|11834.4|0
1675161000000|2023-01-31 10:30:00|11855.9|11841.9|11849.1|11835.1|11859.6|11845.6|11847.8|11833.8|0
1675161300000|2023-01-31 10:35:00|11848.7|11834.7|11838.2|11824.2|11849.9|11835.9|11836.7|11822.7|0
1675161600000|2023-01-31 10:40:00|11838.1|11824.1|11843.6|11829.6|11844.7|11830.7|11837.3|11823.3|0
1675161900000|2023-01-31 10:45:00|11842.9|11828.9|11854.8|11840.8|11855.6|11841.6|11842.7|11828.7|0
1675162200000|2023-01-31 10:50:00|11854.3|11840.3|11849.9|11835.9|11855.3|11841.3|11845.8|11831.8|0
1675162500000|2023-01-31 10:55:00|11849.3|11835.3|11837.8|11823.8|11851.2|11837.2|11836.7|11822.7|0
1675162800000|2023-01-31 11:00:00|11836.9|11822.9|11847.3|11833.3|11849.6|11835.6|11834.7|11820.7|0
1675163100000|2023-01-31 11:05:00|11847.4|11833.4|11842.1|11828.1|11849.2|11835.2|11841.7|11827.7|0
1675163400000|2023-01-31 11:10:00|11841.7|11827.7|11839.4|11825.4|11844.8|11830.8|11836.3|11822.3|0
1675163700000|2023-01-31 11:15:00|11839.1|11825.1|11843.7|11829.7|11847.4|11833.4|11838.4|11824.4|0
1675164000000|2023-01-31 11:20:00|11843.3|11829.3|11836.7|11822.7|11843.4|11829.4|11836.4|11822.4|0
1675164300000|2023-01-31 11:25:00|11836.8|11822.8|11830.8|11816.8|11837.3|11823.3|11829.4|11815.4|0
1675164600000|2023-01-31 11:30:00|11830.1|11816.1|11826.3|11812.3|11833.1|11819.1|11823.6|11809.6|0
1675164900000|2023-01-31 11:35:00|11826.2|11812.2|11843.7|11829.7|11846.8|11832.8|11825.9|11811.9|0
1675165200000|2023-01-31 11:40:00|11843.8|11829.8|11858.3|11844.3|11858.3|11844.3|11843.3|11829.3|0
1675165500000|2023-01-31 11:45:00|11858.8|11844.8|11860.9|11846.9|11861.8|11847.8|11853.4|11839.4|0
1675165800000|2023-01-31 11:50:00|11860.7|11846.7|11860.8|11846.8|11861.4|11847.4|11855.3|11841.3|0
1675166100000|2023-01-31 11:55:00|11861.2|11847.2|11864.6|11850.6|11866.1|11852.1|11859.2|11845.2|0
1675166400000|2023-01-31 12:00:00|11867.1|11853.1|11869.9|11855.9|11874.4|11860.4|11866.8|11852.8|0
1675166700000|2023-01-31 12:05:00|11867.9|11853.9|11860.2|11846.2|11868.2|11854.2|11858.2|11844.2|0
1675167000000|2023-01-31 12:10:00|11860.7|11846.7|11869.6|11855.6|11871.9|11857.9|11858.8|11844.8|0
1675167300000|2023-01-31 12:15:00|11869.8|11855.8|11867.4|11853.4|11874.6|11860.6|11866.2|11852.2|0
1675167600000|2023-01-31 12:20:00|11869.4|11855.4|11865.4|11851.4|11872.2|11858.2|11865.4|11851.4|0
1675167900000|2023-01-31 12:25:00|11865.8|11851.8|11874.4|11860.4|11874.8|11860.8|11859.7|11845.7|0
1675168200000|2023-01-31 12:30:00|11873.7|11859.7|11874.8|11860.8|11880.2|11866.2|11868.7|11854.7|0
1675168500000|2023-01-31 12:35:00|11874.4|11860.4|11869.3|11855.3|11878.3|11864.3|11868.9|11854.9|0
1675168800000|2023-01-31 12:40:00|11869.4|11855.4|11874.2|11860.2|11874.2|11860.2|11867.7|11853.7|0
1675169100000|2023-01-31 12:45:00|11873.7|11859.7|11879.3|11865.3|11887.6|11873.6|11870.8|11856.8|0
1675169400000|2023-01-31 12:50:00|11879.6|11865.6|11889.3|11875.3|11889.3|11875.3|11878.8|11864.8|0
1675169700000|2023-01-31 12:55:00|11889.8|11875.8|11883.1|11869.1|11891.2|11877.2|11882.6|11868.6|0
1675170000000|2023-01-31 13:00:00|11882.6|11868.6|11889.9|11875.9|11892.8|11878.8|11882.1|11868.1|0
1675170300000|2023-01-31 13:05:00|11890.4|11876.4|11885.3|11871.3|11891.6|11877.6|11882.2|11868.2|0
1675170600000|2023-01-31 13:10:00|11884.6|11870.6|11878.1|11864.1|11888.8|11874.8|11876.3|11862.3|0
1675170900000|2023-01-31 13:15:00|11877.8|11863.8|11883.7|11869.7|11886.4|11872.4|11873.8|11859.8|0
1675171200000|2023-01-31 13:20:00|11884.1|11870.1|11884.1|11870.1|11890.6|11876.6|11881.3|11867.3|0
1675171500000|2023-01-31 13:25:00|11884.2|11870.2|11884.1|11870.1|11890.4|11876.4|11880.7|11866.7|0
1675171800000|2023-01-31 13:30:00|11884.7|11870.7|11912.4|11898.4|11938.8|11924.8|11884.7|11870.7|0
1675172100000|2023-01-31 13:35:00|11910.2|11896.2|11934.2|11920.2|11942.2|11928.2|11905.4|11891.4|0
1675172400000|2023-01-31 13:40:00|11934.3|11920.3|11940.2|11926.2|11941.4|11927.4|11912.8|11898.8|0
1675172700000|2023-01-31 13:45:00|11939.7|11925.7|11948.9|11934.9|11953.1|11939.1|11937.7|11923.7|0
1675173000000|2023-01-31 13:50:00|11949.7|11935.7|11955.8|11941.8|11968.6|11954.6|11944.6|11930.6|0
1675173300000|2023-01-31 13:55:00|11957.3|11943.3|11953.1|11939.1|11964.6|11950.6|11949.9|11935.9|0
1675173600000|2023-01-31 14:00:00|11953.8|11939.8|11961.9|11947.9|11965.6|11951.6|11952.1|11938.1|0
1675173900000|2023-01-31 14:05:00|11960.7|11946.7|11957.4|11943.4|11960.7|11946.7|11949.4|11935.4|0
1675174200000|2023-01-31 14:10:00|11957.1|11943.1|11948.2|11934.2|11957.8|11943.8|11945.1|11931.1|0
1675174500000|2023-01-31 14:15:00|11949.1|11935.1|11938.6|11924.6|11951.3|11937.3|11934.6|11920.6|0
1675174800000|2023-01-31 14:20:00|11938.3|11924.3|11946.6|11932.6|11947.3|11933.3|11936.1|11922.1|0
1675175100000|2023-01-31 14:25:00|11945.1|11931.1|11925.3|11911.3|11945.1|11931.1|11924.3|11910.3|0
1675175400000|2023-01-31 14:30:00|11925.6|11911.6|11972.2|11958.2|11982.8|11968.8|11923.1|11909.1|0
1675175700000|2023-01-31 14:35:00|11977.4|11963.4|11958.8|11944.8|11979.4|11965.4|11950|11936|0
1675176000000|2023-01-31 14:40:00|11958.2|11944.2|11958.2|11944.2|11989.7|11975.7|11938.7|11924.7|0
1675176300000|2023-01-31 14:45:00|11959.2|11945.2|11996.3|11982.3|12002.8|11988.8|11944.2|11930.2|0
1675176600000|2023-01-31 14:50:00|11997.3|11983.3|11988.5|11974.5|12009.3|11995.3|11975.5|11961.5|0
1675176900000|2023-01-31 14:55:00|11989.5|11975.5|11951|11937|11999.3|11985.3|11951|11937|0
1675177200000|2023-01-31 15:00:00|11952|11938|11941.8|11927.8|11972.1|11958.1|11937.8|11923.8|0
1675177500000|2023-01-31 15:05:00|11941.9|11927.9|11939.6|11925.6|11986|11972|11933.5|11919.5|0
1675177800000|2023-01-31 15:10:00|11939.8|11925.8|11984.9|11970.9|11989.1|11975.1|11937|11923|0
1675178100000|2023-01-31 15:15:00|11989.8|11975.8|11994.5|11980.5|11998.8|11984.8|11978|11964|0
1675178400000|2023-01-31 15:20:00|11994.4|11980.4|11989.9|11975.9|12006.1|11992.1|11976.7|11962.7|0
1675178700000|2023-01-31 15:25:00|11991.2|11977.2|12010.5|11996.5|12013.4|11999.4|11977.2|11963.2|0
1675179000000|2023-01-31 15:30:00|12015.8|12001.8|12015.5|12001.5|12023.2|12009.2|12003.2|11989.2|0
1675179300000|2023-01-31 15:35:00|12015.4|12001.4|12005.7|11991.7|12020.2|12006.2|12004|11990|0
1675179600000|2023-01-31 15:40:00|12006.4|11992.4|12015.2|12001.2|12017.2|12003.2|12000.4|11986.4|0
1675179900000|2023-01-31 15:45:00|12016.2|12002.2|12014.7|12000.7|12021.9|12007.9|12006.3|11992.3|0
1675180200000|2023-01-31 15:50:00|12016.2|12002.2|12011.9|11997.9|12035.7|12021.7|12001.2|11987.2|0
1675180500000|2023-01-31 15:55:00|12012.8|11998.8|12026.7|12012.7|12026.7|12012.7|12009.9|11995.9|0
1675180800000|2023-01-31 16:00:00|12030.4|12016.4|12040.4|12026.4|12044.7|12030.7|12030.4|12016.4|0
1675181100000|2023-01-31 16:05:00|12039.9|12025.9|12032.7|12018.7|12040.5|12026.5|12027.4|12013.4|0
1675181400000|2023-01-31 16:10:00|12032.4|12018.4|12023.7|12009.7|12032.4|12018.4|12016.9|12002.9|0
1675181700000|2023-01-31 16:15:00|12022.5|12008.5|12028|12014|12033.4|12019.4|12020.2|12006.2|0
1675182000000|2023-01-31 16:20:00|12028.9|12014.9|12029.7|12015.7|12035.7|12021.7|12020.7|12006.7|0
1675182300000|2023-01-31 16:25:00|12029.9|12015.9|12036.7|12022.7|12041.7|12027.7|12021.3|12007.3|0
1675182600000|2023-01-31 16:30:00|12037.9|12023.9|12032.3|12018.3|12046.2|12032.2|12030.9|12016.9|0
1675182900000|2023-01-31 16:35:00|12032.5|12018.5|12033.2|12019.2|12048|12034|12029.4|12015.4|0
1675183200000|2023-01-31 16:40:00|12035.5|12021.5|12027.7|12013.7|12041.4|12027.4|12027.2|12013.2|0
1675183500000|2023-01-31 16:45:00|12028.5|12014.5|12019.9|12005.9|12035.9|12021.9|12014.9|12000.9|0
1675183800000|2023-01-31 16:50:00|12020.2|12006.2|12031.9|12017.9|12033.2|12019.2|12015|12001|0
1675184100000|2023-01-31 16:55:00|12030.8|12016.8|12021|12007|12034.7|12020.7|12020.9|12006.9|0
1675184400000|2023-01-31 17:00:00|12021.5|12007.5|12013.8|11999.8|12023.2|12009.2|11996.4|11982.4|0
1675184700000|2023-01-31 17:05:00|12013.9|11999.9|12019.2|12005.2|12021.5|12007.5|12003.9|11989.9|0
1675185000000|2023-01-31 17:10:00|12019.4|12005.4|12016.4|12002.4|12024.2|12010.2|12009.2|11995.2|0
1675185300000|2023-01-31 17:15:00|12017.4|12003.4|12037.7|12023.7|12042.9|12028.9|12015.2|12001.2|0
1675185600000|2023-01-31 17:20:00|12038.7|12024.7|12029.4|12015.4|12041.4|12027.4|12024.3|12010.3|0
1675185900000|2023-01-31 17:25:00|12029.2|12015.2|12029.2|12015.2|12032.9|12018.9|12025.9|12011.9|0
1675186200000|2023-01-31 17:30:00|12028.9|12014.9|12027.9|12013.9|12030.9|12016.9|12019|12005|0
1675186500000|2023-01-31 17:35:00|12028.4|12014.4|12039.3|12025.3|12042.5|12028.5|12023.4|12009.4|0
1675186800000|2023-01-31 17:40:00|12039.7|12025.7|12041.8|12027.8|12046.4|12032.4|12039.4|12025.4|0
1675187100000|2023-01-31 17:45:00|12041.4|12027.4|12041.5|12027.5|12047.3|12033.3|12040.5|12026.5|0
1675187400000|2023-01-31 17:50:00|12041.3|12027.3|12045.3|12031.3|12048.4|12034.4|12036.2|12022.2|0
1675187700000|2023-01-31 17:55:00|12045.7|12031.7|12040.4|12026.4|12047.8|12033.8|12035.5|12021.5|0
1675188000000|2023-01-31 18:00:00|12040.7|12026.7|12041.8|12027.8|12044.1|12030.1|12032.7|12018.7|0
1675188300000|2023-01-31 18:05:00|12042|12028|12038.6|12024.6|12046.3|12032.3|12038.1|12024.1|0
1675188600000|2023-01-31 18:10:00|12038.7|12024.7|12036.6|12022.6|12043.1|12029.1|12029.3|12015.3|0
1675188900000|2023-01-31 18:15:00|12036.3|12022.3|12034.1|12020.1|12037.3|12023.3|12029.6|12015.6|0
1675189200000|2023-01-31 18:20:00|12034.2|12020.2|12017.2|12003.2|12037.1|12023.1|12015.1|12001.1|0
1675189500000|2023-01-31 18:25:00|12017.1|12003.1|12030.1|12016.1|12030.6|12016.6|12015.6|12001.6|0
1675189800000|2023-01-31 18:30:00|12029.8|12015.8|12029.2|12015.2|12034|12020|12025.2|12011.2|0
1675190100000|2023-01-31 18:35:00|12028|12014|12025.1|12011.1|12030.1|12016.1|12017.7|12003.7|0
1675190400000|2023-01-31 18:40:00|12024.7|12010.7|12031.6|12017.6|12035.7|12021.7|12024.5|12010.5|0
1675190700000|2023-01-31 18:45:00|12031.8|12017.8|12050.8|12036.8|12053.8|12039.8|12030.3|12016.3|0
1675191000000|2023-01-31 18:50:00|12051|12037|12050|12036|12055|12041|12047|12033|0
1675191300000|2023-01-31 18:55:00|12050.5|12036.5|12049.7|12035.7|12053.6|12039.6|12049.2|12035.2|0
1675191600000|2023-01-31 19:00:00|12050.3|12036.3|12044.8|12030.8|12056|12042|12043.2|12029.2|0
1675191900000|2023-01-31 19:05:00|12046|12032|12059.7|12045.7|12061.2|12047.2|12044.3|12030.3|0
1675192200000|2023-01-31 19:10:00|12060.5|12046.5|12052.2|12038.2|12060.5|12046.5|12049.1|12035.1|0
1675192500000|2023-01-31 19:15:00|12052.3|12038.3|12046.5|12032.5|12053.3|12039.3|12043.3|12029.3|0
1675192800000|2023-01-31 19:20:00|12045.8|12031.8|12049.9|12035.9|12054.4|12040.4|12045.8|12031.8|0
1675193100000|2023-01-31 19:25:00|12049.8|12035.8|12054.8|12040.8|12056.2|12042.2|12047.3|12033.3|0
1675193400000|2023-01-31 19:30:00|12055.2|12041.2|12054.4|12040.4|12062.3|12048.3|12050.8|12036.8|0
1675193700000|2023-01-31 19:35:00|12055.1|12041.1|12056.9|12042.9|12059.7|12045.7|12049.9|12035.9|0
1675194000000|2023-01-31 19:40:00|12057.1|12043.1|12062.3|12048.3|12064.7|12050.7|12055.4|12041.4|0
1675194300000|2023-01-31 19:45:00|12062.4|12048.4|12064.3|12050.3|12065.4|12051.4|12056.9|12042.9|0
1675194600000|2023-01-31 19:50:00|12064.4|12050.4|12064.9|12050.9|12072.4|12058.4|12062.2|12048.2|0
1675194900000|2023-01-31 19:55:00|12064.8|12050.8|12063.8|12049.8|12068.7|12054.7|12061.6|12047.6|0
1675195200000|2023-01-31 20:00:00|12064.2|12050.2|12073.2|12059.2|12077.2|12063.2|12063.4|12049.4|0
1675195500000|2023-01-31 20:05:00|12072.7|12058.7|12065.3|12051.3|12078.3|12064.3|12065.3|12051.3|0
1675195800000|2023-01-31 20:10:00|12065.4|12051.4|12050.1|12036.1|12067.9|12053.9|12045.9|12031.9|0
1675196100000|2023-01-31 20:15:00|12051.1|12037.1|12039.2|12025.2|12051.1|12037.1|12030.8|12016.8|0
1675196400000|2023-01-31 20:20:00|12039.7|12025.7|12038.8|12024.8|12046.4|12032.4|12036.9|12022.9|0
1675196700000|2023-01-31 20:25:00|12037.6|12023.6|12030.7|12016.7|12041.9|12027.9|12026.1|12012.1|0
1675197000000|2023-01-31 20:30:00|12030.4|12016.4|12045.7|12031.7|12046.7|12032.7|12030.3|12016.3|0
1675197300000|2023-01-31 20:35:00|12045.4|12031.4|12043.2|12029.2|12049.7|12035.7|12040.6|12026.6|0
1675197600000|2023-01-31 20:40:00|12044.1|12030.1|12054.2|12040.2|12054.6|12040.6|12041.9|12027.9|0
1675197900000|2023-01-31 20:45:00|12053.3|12039.3|12049.4|12035.4|12059.3|12045.3|12046.2|12032.2|0
1675198200000|2023-01-31 20:50:00|12058.2|12044.2|12090.4|12076.4|12090.4|12076.4|12053.3|12039.3|0
1675198500000|2023-01-31 20:55:00|12085.9|12071.9|12107.9|12093.9|12109.3|12095.3|12071.2|12057.2|0
1675198800000|2023-01-31 21:00:00|12108|12094|12098|12084|12108|12094|12093.2|12079.2|0
1675199100000|2023-01-31 21:05:00|12097|12083|12101.7|12087.7|12106.2|12092.2|12096.5|12082.5|0
1675199400000|2023-01-31 21:10:00|12089.7|12075.7|12065.7|12051.7|12090.9|12076.9|12064.9|12050.9|0
1675199700000|2023-01-31 21:15:00|12066.4|12052.4|12076.5|12062.5|12081.2|12067.2|12063.7|12049.7|0
1675200000000|2023-01-31 21:20:00|12075.2|12061.2|12076.6|12062.6|12079.9|12065.9|12073.9|12059.9|0
1675200300000|2023-01-31 21:25:00|12076.9|12062.9|12078.6|12064.6|12081.1|12067.1|12075.4|12061.4|0
1675200600000|2023-01-31 21:30:00|12077.4|12063.4|12073.7|12059.7|12079.1|12065.1|12072.7|12058.7|0
1675200900000|2023-01-31 21:35:00|12073.2|12059.2|12078.6|12064.6|12080.4|12066.4|12073.2|12059.2|0
1675201200000|2023-01-31 21:40:00|12078.5|12064.5|12073.7|12059.7|12078.5|12064.5|12072.1|12058.1|0
1675201500000|2023-01-31 21:45:00|12073.6|12059.6|12069.2|12055.2|12073.6|12059.6|12068.9|12054.9|0
1675201800000|2023-01-31 21:50:00|12069.4|12055.4|12065.2|12051.2|12070.9|12056.9|12064.9|12050.9|0
1675202100000|2023-01-31 21:55:00|12065.5|12051.5|12073.6|12059.6|12074.5|12060.5|12064.9|12050.9|0
1675202400000|2023-01-31 22:00:00|12073.4|12059.4|12075.6|12061.6|12076.7|12062.7|12073|12059|0
1675202700000|2023-01-31 22:05:00|12075.7|12061.7|12076.5|12062.5|12077.5|12063.5|12074.7|12060.7|0
1675203000000|2023-01-31 22:10:00|12076.2|12062.2|12076.6|12062.6|12076.9|12062.9|12076.1|12062.1|0
1675203300000|2023-01-31 22:15:00|12076.7|12062.7|12075.1|12061.1|12077|12063|12074.9|12060.9|0
1675203600000|2023-01-31 22:20:00|12075.4|12061.4|12072.1|12058.1|12075.4|12061.4|12071.9|12057.9|0
1675203900000|2023-01-31 22:25:00|12072.5|12058.5|12073.3|12059.3|12074.3|12060.3|12072.5|12058.5|0
1675204200000|2023-01-31 22:30:00|12073.2|12059.2|12072.9|12058.9|12073.3|12059.3|12072.1|12058.1|0
1675204500000|2023-01-31 22:35:00|12072.7|12058.7|12073.4|12059.4|12073.4|12059.4|12072.7|12058.7|0
1675204800000|2023-01-31 22:40:00|12073.6|12059.6|12072.5|12058.5|12073.7|12059.7|12072.5|12058.5|0
1675205100000|2023-01-31 22:45:00|12072.6|12058.6|12073.8|12059.8|12074|12060|12072.6|12058.6|0
1675205400000|2023-01-31 22:50:00|12073.7|12059.7|12073.5|12059.5|12073.8|12059.8|12071.9|12057.9|0
1675205700000|2023-01-31 22:55:00|12073.1|12059.1|12072|12058|12073.4|12059.4|12071.6|12057.6|0
1675206000000|2023-01-31 23:00:00|12070.2|12056.2|12064.6|12050.6|12072.7|12058.7|12063.7|12049.7|0
1675206300000|2023-01-31 23:05:00|12065.1|12051.1|12065.1|12051.1|12067.1|12053.1|12062.5|12048.5|0
1675206600000|2023-01-31 23:10:00|12064.7|12050.7|12055.6|12041.6|12065.5|12051.5|12055.2|12041.2|0
1675206900000|2023-01-31 23:15:00|12055.5|12041.5|12056.5|12042.5|12058|12044|12054.5|12040.5|0
1675207200000|2023-01-31 23:20:00|12056.6|12042.6|12059|12045|12060.7|12046.7|12055.4|12041.4|0
1675207500000|2023-01-31 23:25:00|12059.2|12045.2|12056.2|12042.2|12059.7|12045.7|12056.1|12042.1|0
1675207800000|2023-01-31 23:30:00|12056|12042|12053.1|12039.1|12056.2|12042.2|12050.7|12036.7|0
1675208100000|2023-01-31 23:35:00|12053.2|12039.2|12051.6|12037.6|12054.4|12040.4|12050.4|12036.4|0
1675208400000|2023-01-31 23:40:00|12051.5|12037.5|12052.2|12038.2|12055.9|12041.9|12051.4|12037.4|0
1675208700000|2023-01-31 23:45:00|12052.5|12038.5|12057|12043|12057.2|12043.2|12052.5|12038.5|0
1675209000000|2023-01-31 23:50:00|12056.7|12042.7|12063.6|12049.6|12065.2|12051.2|12056.5|12042.5|0
1675209300000|2023-01-31 23:55:00|12063.7|12049.7|12057.1|12043.1|12064|12050|12056.5|12042.5|0
1675209600000|2023-02-01 00:00:00|12057|12043|12061|12047|12076.6|12062.6|12055.2|12041.2|0
1675209900000|2023-02-01 00:05:00|12060.5|12046.5|12056.6|12042.6|12063.9|12049.9|12055.9|12041.9|0
1675210200000|2023-02-01 00:10:00|12056.7|12042.7|12053.2|12039.2|12056.9|12042.9|12051.6|12037.6|0
1675210500000|2023-02-01 00:15:00|12053.1|12039.1|12050|12036|12054.2|12040.2|12048.5|12034.5|0
1675210800000|2023-02-01 00:20:00|12049.9|12035.9|12048.6|12034.6|12049.9|12035.9|12046.9|12032.9|0
1675211100000|2023-02-01 00:25:00|12048.5|12034.5|12045.9|12031.9|12048.7|12034.7|12044.6|12030.6|0
1675211400000|2023-02-01 00:30:00|12045.7|12031.7|12047.4|12033.4|12049.1|12035.1|12044.4|12030.4|0
1675211700000|2023-02-01 00:35:00|12047.6|12033.6|12048.1|12034.1|12048.5|12034.5|12044.7|12030.7|0
1675212000000|2023-02-01 00:40:00|12048.2|12034.2|12049.7|12035.7|12050.1|12036.1|12045.4|12031.4|0
1675212300000|2023-02-01 00:45:00|12049.9|12035.9|12046|12032|12051.9|12037.9|12044.1|12030.1|0
1675212600000|2023-02-01 00:50:00|12045.9|12031.9|12044|12030|12047.1|12033.1|12043.7|12029.7|0
1675212900000|2023-02-01 00:55:00|12044.2|12030.2|12043|12029|12044.7|12030.7|12040.7|12026.7|0
1675213200000|2023-02-01 01:00:00|12042.5|12028.5|12043.9|12029.9|12043.9|12029.9|12039.1|12025.1|0
1675213500000|2023-02-01 01:05:00|12043.7|12029.7|12045|12031|12045|12031|12041.2|12027.2|0
1675213800000|2023-02-01 01:10:00|12045.2|12031.2|12045.1|12031.1|12046.5|12032.5|12043|12029|0
1675214100000|2023-02-01 01:15:00|12045.9|12031.9|12045.7|12031.7|12047|12033|12043.7|12029.7|0
1675214400000|2023-02-01 01:20:00|12045.6|12031.6|12052.4|12038.4|12052.5|12038.5|12044|12030|0
1675214700000|2023-02-01 01:25:00|12052.5|12038.5|12050.4|12036.4|12052.5|12038.5|12048.4|12034.4|0
1675215000000|2023-02-01 01:30:00|12050.5|12036.5|12052.4|12038.4|12052.5|12038.5|12048|12034|0
1675215300000|2023-02-01 01:35:00|12052.5|12038.5|12054.1|12040.1|12055.5|12041.5|12051|12037|0
1675215600000|2023-02-01 01:40:00|12054.2|12040.2|12054.6|12040.6|12057.2|12043.2|12052.5|12038.5|0
1675215900000|2023-02-01 01:45:00|12050.9|12036.9|12051|12037|12052.6|12038.6|12048.6|12034.6|0
1675216200000|2023-02-01 01:50:00|12050.7|12036.7|12046.6|12032.6|12050.7|12036.7|12042.5|12028.5|0
1675216500000|2023-02-01 01:55:00|12046.9|12032.9|12048.7|12034.7|12050|12036|12046.7|12032.7|0
1675216800000|2023-02-01 02:00:00|12048.5|12034.5|12047.1|12033.1|12048.5|12034.5|12045|12031|0
1675217100000|2023-02-01 02:05:00|12047|12033|12045.6|12031.6|12049|12035|12045|12031|0
1675217400000|2023-02-01 02:10:00|12045.5|12031.5|12042|12028|12045.7|12031.7|12040.2|12026.2|0
1675217700000|2023-02-01 02:15:00|12041.9|12027.9|12042.7|12028.7|12044.5|12030.5|12041.5|12027.5|0
1675218000000|2023-02-01 02:20:00|12042.9|12028.9|12040.9|12026.9|12042.9|12028.9|12039.5|12025.5|0
1675218300000|2023-02-01 02:25:00|12040.7|12026.7|12042.5|12028.5|12043.9|12029.9|12040|12026|0
1675218600000|2023-02-01 02:30:00|12041.9|12027.9|12045.6|12031.6|12046|12032|12040|12026|0
1675218900000|2023-02-01 02:35:00|12045.5|12031.5|12042.5|12028.5|12046.9|12032.9|12042.4|12028.4|0
1675219200000|2023-02-01 02:40:00|12042.6|12028.6|12045.2|12031.2|12046|12032|12042.5|12028.5|0
1675219500000|2023-02-01 02:45:00|12044.5|12030.5|12041.6|12027.6|12044.6|12030.6|12041.1|12027.1|0
1675219800000|2023-02-01 02:50:00|12041.5|12027.5|12042.2|12028.2|12043.4|12029.4|12041.1|12027.1|0
1675220100000|2023-02-01 02:55:00|12042.4|12028.4|12042|12028|12043.5|12029.5|12041.5|12027.5|0
1675220400000|2023-02-01 03:00:00|12041.9|12027.9|12042.5|12028.5|12043|12029|12041.4|12027.4|0
1675220700000|2023-02-01 03:05:00|12042.4|12028.4|12049.7|12035.7|12050|12036|12042.1|12028.1|0
1675221000000|2023-02-01 03:10:00|12049.9|12035.9|12057.6|12043.6|12059.2|12045.2|12049.2|12035.2|0
1675221300000|2023-02-01 03:15:00|12057.2|12043.2|12053.5|12039.5|12057.2|12043.2|12053.5|12039.5|0
1675221600000|2023-02-01 03:20:00|12053.6|12039.6|12052|12038|12055.2|12041.2|12051.5|12037.5|0
1675221900000|2023-02-01 03:25:00|12052.1|12038.1|12054.2|12040.2|12055.5|12041.5|12051.7|12037.7|0
1675222200000|2023-02-01 03:30:00|12054.7|12040.7|12060.9|12046.9|12062.5|12048.5|12054.6|12040.6|0
1675222500000|2023-02-01 03:35:00|12060.7|12046.7|12059.6|12045.6|12061.9|12047.9|12058.4|12044.4|0
1675222800000|2023-02-01 03:40:00|12060|12046|12058.6|12044.6|12060|12046|12056.9|12042.9|0
1675223100000|2023-02-01 03:45:00|12058.9|12044.9|12056.1|12042.1|12058.9|12044.9|12056|12042|0
1675223400000|2023-02-01 03:50:00|12056.2|12042.2|12059|12045|12059|12045|12056.2|12042.2|0
1675223700000|2023-02-01 03:55:00|12059.5|12045.5|12058.5|12044.5|12060.6|12046.6|12058.5|12044.5|0
1675224000000|2023-02-01 04:00:00|12058.2|12044.2|12059.7|12045.7|12059.9|12045.9|12056.6|12042.6|0
1675224300000|2023-02-01 04:05:00|12059.6|12045.6|12060|12046|12061.9|12047.9|12057|12043|0
1675224600000|2023-02-01 04:10:00|12060.1|12046.1|12063.6|12049.6|12065|12051|12060.1|12046.1|0
1675224900000|2023-02-01 04:15:00|12063.5|12049.5|12062.7|12048.7|12065|12051|12061|12047|0
1675225200000|2023-02-01 04:20:00|12062.5|12048.5|12065.9|12051.9|12068.7|12054.7|12062|12048|0
1675225500000|2023-02-01 04:25:00|12065.7|12051.7|12070.6|12056.6|12072.6|12058.6|12065.4|12051.4|0
1675225800000|2023-02-01 04:30:00|12070.7|12056.7|12070.7|12056.7|12073.2|12059.2|12070.1|12056.1|0
1675226100000|2023-02-01 04:35:00|12070.6|12056.6|12067.5|12053.5|12071.1|12057.1|12066.2|12052.2|0
1675226400000|2023-02-01 04:40:00|12067.6|12053.6|12066.2|12052.2|12071.1|12057.1|12065.7|12051.7|0
1675226700000|2023-02-01 04:45:00|12066.1|12052.1|12062.9|12048.9|12066.5|12052.5|12062.9|12048.9|0
1675227000000|2023-02-01 04:50:00|12062.7|12048.7|12062.5|12048.5|12065.1|12051.1|12061.9|12047.9|0
1675227300000|2023-02-01 04:55:00|12062.6|12048.6|12061.4|12047.4|12063.5|12049.5|12059.7|12045.7|0
1675227600000|2023-02-01 05:00:00|12060.1|12046.1|12057.4|12043.4|12061|12047|12055.2|12041.2|0
1675227900000|2023-02-01 05:05:00|12057.1|12043.1|12060.1|12046.1|12061.7|12047.7|12057|12043|0
1675228200000|2023-02-01 05:10:00|12060.2|12046.2|12062.7|12048.7|12064|12050|12059.7|12045.7|0
1675228500000|2023-02-01 05:15:00|12062.9|12048.9|12062.1|12048.1|12064|12050|12061.4|12047.4|0
1675228800000|2023-02-01 05:20:00|12062|12048|12061.4|12047.4|12062.6|12048.6|12060.2|12046.2|0
1675229100000|2023-02-01 05:25:00|12061.5|12047.5|12061.1|12047.1|12062.4|12048.4|12060|12046|0
1675229400000|2023-02-01 05:30:00|12060.9|12046.9|12062.7|12048.7|12062.9|12048.9|12058|12044|0
1675229700000|2023-02-01 05:35:00|12062.9|12048.9|12060|12046|12062.9|12048.9|12058.7|12044.7|0
1675230000000|2023-02-01 05:40:00|12059.9|12045.9|12059|12045|12060.7|12046.7|12056|12042|0
1675230300000|2023-02-01 05:45:00|12058.9|12044.9|12058.2|12044.2|12059.4|12045.4|12056.6|12042.6|0
1675230600000|2023-02-01 05:50:00|12058.1|12044.1|12065.7|12051.7|12067.9|12053.9|12058.1|12044.1|0
1675230900000|2023-02-01 05:55:00|12065.6|12051.6|12063.9|12049.9|12065.9|12051.9|12062.9|12048.9|0
1675231200000|2023-02-01 06:00:00|12062.7|12048.7|12061.2|12047.2|12065.1|12051.1|12060.1|12046.1|0
1675231500000|2023-02-01 06:05:00|12061.4|12047.4|12061.4|12047.4|12063.5|12049.5|12060.5|12046.5|0
1675231800000|2023-02-01 06:10:00|12061.2|12047.2|12058.4|12044.4|12061.4|12047.4|12057.5|12043.5|0
1675232100000|2023-02-01 06:15:00|12058.5|12044.5|12058.6|12044.6|12060.4|12046.4|12057.1|12043.1|0
1675232400000|2023-02-01 06:20:00|12058.5|12044.5|12064.6|12050.6|12065.6|12051.6|12058.1|12044.1|0
1675232700000|2023-02-01 06:25:00|12064.1|12050.1|12061.6|12047.6|12064.4|12050.4|12061.5|12047.5|0
1675233000000|2023-02-01 06:30:00|12061.5|12047.5|12066|12052|12066.6|12052.6|12060.6|12046.6|0
1675233300000|2023-02-01 06:35:00|12066.1|12052.1|12069.4|12055.4|12070.2|12056.2|12065.6|12051.6|0
1675233600000|2023-02-01 06:40:00|12069.5|12055.5|12063.7|12049.7|12069.5|12055.5|12063.7|12049.7|0
1675233900000|2023-02-01 06:45:00|12063.9|12049.9|12063|12049|12064|12050|12059.7|12045.7|0
1675234200000|2023-02-01 06:50:00|12063.1|12049.1|12065.9|12051.9|12065.9|12051.9|12062.5|12048.5|0
1675234500000|2023-02-01 06:55:00|12065.7|12051.7|12066.9|12052.9|12067.2|12053.2|12063.9|12049.9|0
1675234800000|2023-02-01 07:00:00|12066.6|12052.6|12062.6|12048.6|12066.9|12052.9|12060.1|12046.1|0
1675235100000|2023-02-01 07:05:00|12062.7|12048.7|12063.6|12049.6|12066.7|12052.7|12062.1|12048.1|0
1675235400000|2023-02-01 07:10:00|12063.7|12049.7|12069.6|12055.6|12070.1|12056.1|12063.7|12049.7|0
1675235700000|2023-02-01 07:15:00|12069.5|12055.5|12075.5|12061.5|12080.5|12066.5|12069.5|12055.5|0
1675236000000|2023-02-01 07:20:00|12075.7|12061.7|12078.7|12064.7|12079.7|12065.7|12074.1|12060.1|0
1675236300000|2023-02-01 07:25:00|12079|12065|12079.9|12065.9|12081.7|12067.7|12075.7|12061.7|0
1675236600000|2023-02-01 07:30:00|12079.4|12065.4|12078|12064|12081.5|12067.5|12076|12062|0
1675236900000|2023-02-01 07:35:00|12077.5|12063.5|12073.6|12059.6|12078.9|12064.9|12073|12059|0
1675237200000|2023-02-01 07:40:00|12073.5|12059.5|12076|12062|12076.7|12062.7|12072.5|12058.5|0
1675237500000|2023-02-01 07:45:00|12075.5|12061.5|12079.2|12065.2|12079.2|12065.2|12075.1|12061.1|0
1675237800000|2023-02-01 07:50:00|12079|12065|12078.5|12064.5|12079|12065|12074.2|12060.2|0
1675238100000|2023-02-01 07:55:00|12078.4|12064.4|12081|12067|12084|12070|12076.7|12062.7|0
1675238400000|2023-02-01 08:00:00|12080.4|12066.4|12075.9|12061.9|12081.9|12067.9|12074.9|12060.9|0
1675238700000|2023-02-01 08:05:00|12075.2|12061.2|12081.2|12067.2|12084.4|12070.4|12073.4|12059.4|0
1675239000000|2023-02-01 08:10:00|12081.4|12067.4|12086.5|12072.5|12086.9|12072.9|12078.2|12064.2|0
1675239300000|2023-02-01 08:15:00|12085.9|12071.9|12086.6|12072.6|12088|12074|12082.1|12068.1|0
1675239600000|2023-02-01 08:20:00|12086.4|12072.4|12084.9|12070.9|12086.4|12072.4|12080.7|12066.7|0
1675239900000|2023-02-01 08:25:00|12085.1|12071.1|12077.9|12063.9|12087.5|12073.5|12074.7|12060.7|0
1675240200000|2023-02-01 08:30:00|12078.4|12064.4|12088.4|12074.4|12089.6|12075.6|12078.4|12064.4|0
1675240500000|2023-02-01 08:35:00|12089.1|12075.1|12091.5|12077.5|12092|12078|12086.6|12072.6|0
1675240800000|2023-02-01 08:40:00|12091.7|12077.7|12098.6|12084.6|12102|12088|12091.7|12077.7|0
1675241100000|2023-02-01 08:45:00|12098.7|12084.7|12082.1|12068.1|12100.7|12086.7|12080.5|12066.5|0
1675241400000|2023-02-01 08:50:00|12082.2|12068.2|12079.9|12065.9|12083.6|12069.6|12077.5|12063.5|0
1675241700000|2023-02-01 08:55:00|12079.6|12065.6|12080.9|12066.9|12082.2|12068.2|12078|12064|0
1675242000000|2023-02-01 09:00:00|12081.4|12067.4|12077.1|12063.1|12081.6|12067.6|12069.7|12055.7|0
1675242300000|2023-02-01 09:05:00|12077.6|12063.6|12080.1|12066.1|12083.5|12069.5|12074.7|12060.7|0
1675242600000|2023-02-01 09:10:00|12080.6|12066.6|12080.2|12066.2|12082.2|12068.2|12076.9|12062.9|0
1675242900000|2023-02-01 09:15:00|12080.4|12066.4|12087.5|12073.5|12087.6|12073.6|12079|12065|0
1675243200000|2023-02-01 09:20:00|12087.6|12073.6|12086.7|12072.7|12089.6|12075.6|12084.5|12070.5|0
1675243500000|2023-02-01 09:25:00|12086.6|12072.6|12085.4|12071.4|12089.7|12075.7|12083.7|12069.7|0
1675243800000|2023-02-01 09:30:00|12085|12071|12072.6|12058.6|12085.4|12071.4|12068.2|12054.2|0
1675244100000|2023-02-01 09:35:00|12074.7|12060.7|12075.5|12061.5|12077.2|12063.2|12072.6|12058.6|0
1675244400000|2023-02-01 09:40:00|12075.9|12061.9|12072.2|12058.2|12077.6|12063.6|12069.5|12055.5|0
1675244700000|2023-02-01 09:45:00|12071.7|12057.7|12078.7|12064.7|12078.9|12064.9|12069.5|12055.5|0
1675245000000|2023-02-01 09:50:00|12078.9|12064.9|12076.2|12062.2|12081.7|12067.7|12076.2|12062.2|0
1675245300000|2023-02-01 09:55:00|12076.9|12062.9|12071.5|12057.5|12078|12064|12069.9|12055.9|0
1675245600000|2023-02-01 10:00:00|12077.1|12063.1|12073|12059|12078|12064|12071|12057|0
1675245900000|2023-02-01 10:05:00|12073.1|12059.1|12070.6|12056.6|12080.1|12066.1|12070.2|12056.2|0
1675246200000|2023-02-01 10:10:00|12070.9|12056.9|12063.5|12049.5|12071.1|12057.1|12062.2|12048.2|0
1675246500000|2023-02-01 10:15:00|12063.6|12049.6|12063.7|12049.7|12066.2|12052.2|12059.7|12045.7|0
1675246800000|2023-02-01 10:20:00|12063.5|12049.5|12064.9|12050.9|12068.9|12054.9|12061.6|12047.6|0
1675247100000|2023-02-01 10:25:00|12065.4|12051.4|12064.5|12050.5|12068.7|12054.7|12063.4|12049.4|0
1675247400000|2023-02-01 10:30:00|12064.6|12050.6|12064.9|12050.9|12065|12051|12059.7|12045.7|0
1675247700000|2023-02-01 10:35:00|12064.4|12050.4|12061.1|12047.1|12064.9|12050.9|12058.9|12044.9|0
1675248000000|2023-02-01 10:40:00|12060.6|12046.6|12064|12050|12064|12050|12058.4|12044.4|0
1675248300000|2023-02-01 10:45:00|12064.1|12050.1|12065.2|12051.2|12065.9|12051.9|12061|12047|0
1675248600000|2023-02-01 10:50:00|12064.7|12050.7|12068.5|12054.5|12069.2|12055.2|12062.7|12048.7|0
1675248900000|2023-02-01 10:55:00|12068.1|12054.1|12065.4|12051.4|12068.9|12054.9|12063.6|12049.6|0
1675249200000|2023-02-01 11:00:00|12065.2|12051.2|12071.4|12057.4|12071.4|12057.4|12061.7|12047.7|0
1675249500000|2023-02-01 11:05:00|12071.5|12057.5|12063.1|12049.1|12071.5|12057.5|12062.5|12048.5|0
1675249800000|2023-02-01 11:10:00|12063|12049|12067.6|12053.6|12071.2|12057.2|12063|12049|0
1675250100000|2023-02-01 11:15:00|12067.4|12053.4|12076.5|12062.5|12076.9|12062.9|12066.5|12052.5|0
1675250400000|2023-02-01 11:20:00|12076.2|12062.2|12082|12068|12082.5|12068.5|12075.2|12061.2|0
1675250700000|2023-02-01 11:25:00|12082.1|12068.1|12080.6|12066.6|12084.4|12070.4|12079.5|12065.5|0
1675251000000|2023-02-01 11:30:00|12081|12067|12082.9|12068.9|12084|12070|12077.7|12063.7|0
1675251300000|2023-02-01 11:35:00|12083.2|12069.2|12080.7|12066.7|12084.7|12070.7|12080|12066|0
1675251600000|2023-02-01 11:40:00|12080.6|12066.6|12084.7|12070.7|12086.2|12072.2|12079|12065|0
1675251900000|2023-02-01 11:45:00|12084.9|12070.9|12080.6|12066.6|12085.7|12071.7|12079|12065|0
1675252200000|2023-02-01 11:50:00|12080.7|12066.7|12081.9|12067.9|12083.4|12069.4|12077.9|12063.9|0
1675252500000|2023-02-01 11:55:00|12081.6|12067.6|12086.2|12072.2|12086.2|12072.2|12080.9|12066.9|0
1675252800000|2023-02-01 12:00:00|12086.1|12072.1|12091.5|12077.5|12092|12078|12080.7|12066.7|0
1675253100000|2023-02-01 12:05:00|12091.4|12077.4|12098.1|12084.1|12098.7|12084.7|12088.2|12074.2|0
1675253400000|2023-02-01 12:10:00|12098.7|12084.7|12104.5|12090.5|12105.5|12091.5|12095.2|12081.2|0
1675253700000|2023-02-01 12:15:00|12104.7|12090.7|12103.2|12089.2|12104.7|12090.7|12098.5|12084.5|0
1675254000000|2023-02-01 12:20:00|12103.5|12089.5|12115.7|12101.7|12119.9|12105.9|12102.7|12088.7|0
1675254300000|2023-02-01 12:25:00|12115.5|12101.5|12121.2|12107.2|12121.4|12107.4|12113.5|12099.5|0
1675254600000|2023-02-01 12:30:00|12121.1|12107.1|12120.5|12106.5|12122.7|12108.7|12115|12101|0
1675254900000|2023-02-01 12:35:00|12121.2|12107.2|12116.7|12102.7|12121.2|12107.2|12113|12099|0
1675255200000|2023-02-01 12:40:00|12116.6|12102.6|12111.6|12097.6|12119.5|12105.5|12110.1|12096.1|0
1675255500000|2023-02-01 12:45:00|12111.7|12097.7|12107.9|12093.9|12115.7|12101.7|12107.6|12093.6|0
1675255800000|2023-02-01 12:50:00|12107.5|12093.5|12105.1|12091.1|12108.2|12094.2|12095.9|12081.9|0
1675256100000|2023-02-01 12:55:00|12105|12091|12108.7|12094.7|12111.9|12097.9|12103.5|12089.5|0
1675256400000|2023-02-01 13:00:00|12108.2|12094.2|12097.6|12083.6|12108.7|12094.7|12097.5|12083.5|0
1675256700000|2023-02-01 13:05:00|12097|12083|12101|12087|12101.9|12087.9|12096.5|12082.5|0
1675257000000|2023-02-01 13:10:00|12100.9|12086.9|12091.7|12077.7|12100.9|12086.9|12088.5|12074.5|0
1675257300000|2023-02-01 13:15:00|12088.4|12074.4|12091.1|12077.1|12108.2|12094.2|12088.4|12074.4|0
1675257600000|2023-02-01 13:20:00|12091.5|12077.5|12095.9|12081.9|12104.4|12090.4|12091.1|12077.1|0
1675257900000|2023-02-01 13:25:00|12095.7|12081.7|12093.5|12079.5|12102.1|12088.1|12090.6|12076.6|0
1675258200000|2023-02-01 13:30:00|12092.2|12078.2|12095.4|12081.4|12103|12089|12091.1|12077.1|0
1675258500000|2023-02-01 13:35:00|12094.7|12080.7|12100.4|12086.4|12101.1|12087.1|12094.7|12080.7|0
1675258800000|2023-02-01 13:40:00|12100.2|12086.2|12093.9|12079.9|12100.2|12086.2|12088.5|12074.5|0
1675259100000|2023-02-01 13:45:00|12093.6|12079.6|12096.9|12082.9|12098.4|12084.4|12092.6|12078.6|0
1675259400000|2023-02-01 13:50:00|12096.5|12082.5|12092.7|12078.7|12097.4|12083.4|12090.5|12076.5|0
1675259700000|2023-02-01 13:55:00|12092.6|12078.6|12089.7|12075.7|12096.5|12082.5|12084.7|12070.7|0
1675260000000|2023-02-01 14:00:00|12090|12076|12094.1|12080.1|12097.5|12083.5|12088.7|12074.7|0
1675260300000|2023-02-01 14:05:00|12092.2|12078.2|12095|12081|12095.4|12081.4|12089|12075|0
1675260600000|2023-02-01 14:10:00|12095.2|12081.2|12094.9|12080.9|12099.9|12085.9|12093.7|12079.7|0
1675260900000|2023-02-01 14:15:00|12094.4|12080.4|12102.5|12088.5|12103.1|12089.1|12094.4|12080.4|0
1675261200000|2023-02-01 14:20:00|12102.4|12088.4|12102.5|12088.5|12106.1|12092.1|12101.7|12087.7|0
1675261500000|2023-02-01 14:25:00|12101.7|12087.7|12097.2|12083.2|12102.1|12088.1|12094|12080|0
1675261800000|2023-02-01 14:30:00|12098.4|12084.4|12067.4|12053.4|12109.5|12095.5|12060.7|12046.7|0
1675262100000|2023-02-01 14:35:00|12066.5|12052.5|12080.2|12066.2|12085.7|12071.7|12056.9|12042.9|0
1675262400000|2023-02-01 14:40:00|12079.5|12065.5|12067.2|12053.2|12088.5|12074.5|12062.2|12048.2|0
1675262700000|2023-02-01 14:45:00|12067.4|12053.4|12083.4|12069.4|12088.5|12074.5|12066|12052|0
1675263000000|2023-02-01 14:50:00|12082.8|12068.8|12103.6|12089.6|12106.1|12092.1|12078.6|12064.6|0
1675263300000|2023-02-01 14:55:00|12102.4|12088.4|12101.4|12087.4|12112.4|12098.4|12097.3|12083.3|0
1675263600000|2023-02-01 15:00:00|12106.5|12092.5|12078.9|12064.9|12108.9|12094.9|12062.6|12048.6|0
1675263900000|2023-02-01 15:05:00|12077.6|12063.6|12080.3|12066.3|12092.1|12078.1|12064.5|12050.5|0
1675264200000|2023-02-01 15:10:00|12078.8|12064.8|12101.9|12087.9|12104.1|12090.1|12077.4|12063.4|0
1675264500000|2023-02-01 15:15:00|12101.4|12087.4|12094.8|12080.8|12105.6|12091.6|12081.4|12067.4|0
1675264800000|2023-02-01 15:20:00|12095.9|12081.9|12093.9|12079.9|12102.3|12088.3|12075.7|12061.7|0
1675265100000|2023-02-01 15:25:00|12095.3|12081.3|12095.4|12081.4|12097.9|12083.9|12081.4|12067.4|0
1675265400000|2023-02-01 15:30:00|12097.9|12083.9|12103.4|12089.4|12110.4|12096.4|12092.2|12078.2|0
1675265700000|2023-02-01 15:35:00|12103.9|12089.9|12094.4|12080.4|12103.9|12089.9|12086.7|12072.7|0
1675266000000|2023-02-01 15:40:00|12095.2|12081.2|12077.2|12063.2|12107.1|12093.1|12076.2|12062.2|0
1675266300000|2023-02-01 15:45:00|12076.4|12062.4|12073.2|12059.2|12086.2|12072.2|12067.2|12053.2|0
1675266600000|2023-02-01 15:50:00|12072.9|12058.9|12056.4|12042.4|12073.7|12059.7|12045.4|12031.4|0
1675266900000|2023-02-01 15:55:00|12056.7|12042.7|12043.2|12029.2|12059.2|12045.2|12038.4|12024.4|0
1675267200000|2023-02-01 16:00:00|12037.4|12023.4|12050.2|12036.2|12056.3|12042.3|12033.6|12019.6|0
1675267500000|2023-02-01 16:05:00|12049.7|12035.7|12057.2|12043.2|12059.1|12045.1|12045.2|12031.2|0
1675267800000|2023-02-01 16:10:00|12057.1|12043.1|12065.4|12051.4|12066.4|12052.4|12054.2|12040.2|0
1675268100000|2023-02-01 16:15:00|12063.9|12049.9|12069.6|12055.6|12076.7|12062.7|12063.7|12049.7|0
1675268400000|2023-02-01 16:20:00|12068.8|12054.8|12085.7|12071.7|12090.9|12076.9|12067.7|12053.7|0
1675268700000|2023-02-01 16:25:00|12084.4|12070.4|12086.4|12072.4|12091.4|12077.4|12082.9|12068.9|0
1675269000000|2023-02-01 16:30:00|12087.4|12073.4|12093.9|12079.9|12094.9|12080.9|12081.2|12067.2|0
1675269300000|2023-02-01 16:35:00|12093.6|12079.6|12091.9|12077.9|12094.4|12080.4|12082.4|12068.4|0
1675269600000|2023-02-01 16:40:00|12091.2|12077.2|12093.8|12079.8|12098.6|12084.6|12089.7|12075.7|0
1675269900000|2023-02-01 16:45:00|12093.7|12079.7|12092.1|12078.1|12096.6|12082.6|12087|12073|0
1675270200000|2023-02-01 16:50:00|12091.5|12077.5|12083.2|12069.2|12094.3|12080.3|12080.5|12066.5|0
1675270500000|2023-02-01 16:55:00|12083|12069|12077|12063|12086.2|12072.2|12067.8|12053.8|0
1675270800000|2023-02-01 17:00:00|12077.7|12063.7|12070|12056|12081.3|12067.3|12066.5|12052.5|0
1675271100000|2023-02-01 17:05:00|12069|12055|12062.2|12048.2|12070.6|12056.6|12058.2|12044.2|0
1675271400000|2023-02-01 17:10:00|12062.5|12048.5|12064.5|12050.5|12072.7|12058.7|12060.6|12046.6|0
1675271700000|2023-02-01 17:15:00|12064|12050|12058|12044|12064|12050|12054.1|12040.1|0
1675272000000|2023-02-01 17:20:00|12056.7|12042.7|12074.2|12060.2|12074.3|12060.3|12053.7|12039.7|0
1675272300000|2023-02-01 17:25:00|12074.5|12060.5|12072.7|12058.7|12078.5|12064.5|12067.2|12053.2|0
1675272600000|2023-02-01 17:30:00|12073|12059|12071.2|12057.2|12077.5|12063.5|12064.2|12050.2|0
1675272900000|2023-02-01 17:35:00|12071.7|12057.7|12073.2|12059.2|12074.5|12060.5|12067.5|12053.5|0
1675273200000|2023-02-01 17:40:00|12073.5|12059.5|12083.5|12069.5|12083.7|12069.7|12072|12058|0
1675273500000|2023-02-01 17:45:00|12084|12070|12074.2|12060.2|12084.7|12070.7|12073.6|12059.6|0
1675273800000|2023-02-01 17:50:00|12073.7|12059.7|12078.1|12064.1|12079|12065|12071.2|12057.2|0
1675274100000|2023-02-01 17:55:00|12078.5|12064.5|12079.1|12065.1|12087.7|12073.7|12075.6|12061.6|0
1675274400000|2023-02-01 18:00:00|12078|12064|12083|12069|12083|12069|12071.8|12057.8|0
1675274700000|2023-02-01 18:05:00|12082.9|12068.9|12083.4|12069.4|12091|12077|12082.5|12068.5|0
1675275000000|2023-02-01 18:10:00|12084.3|12070.3|12086.8|12072.8|12088.8|12074.8|12080.3|12066.3|0
1675275300000|2023-02-01 18:15:00|12086.7|12072.7|12080.2|12066.2|12088.4|12074.4|12077.2|12063.2|0
1675275600000|2023-02-01 18:20:00|12079.8|12065.8|12084.3|12070.3|12089.3|12075.3|12078.4|12064.4|0
1675275900000|2023-02-01 18:25:00|12085|12071|12094.3|12080.3|12094.8|12080.8|12083|12069|0
1675276200000|2023-02-01 18:30:00|12095.5|12081.5|12106.9|12092.9|12107.7|12093.7|12093.5|12079.5|0
1675276500000|2023-02-01 18:35:00|12108|12094|12097.5|12083.5|12108|12094|12093.3|12079.3|0
1675276800000|2023-02-01 18:40:00|12098.3|12084.3|12095.3|12081.3|12106|12092|12092.8|12078.8|0
1675277100000|2023-02-01 18:45:00|12093.8|12079.8|12082.7|12068.7|12093.8|12079.8|12077.5|12063.5|0
1675277400000|2023-02-01 18:50:00|12082.3|12068.3|12085.5|12071.5|12085.8|12071.8|12076.5|12062.5|0
1675277700000|2023-02-01 18:55:00|12086.4|12072.4|12091.8|12077.8|12114.7|12100.7|12085.7|12071.7|0
1675278000000|2023-02-01 19:00:00|12089|12075|12065.8|12051.8|12106.4|12092.4|12035.7|12021.7|0
1675278300000|2023-02-01 19:05:00|12062.7|12048.7|12133.5|12119.5|12152.5|12138.5|12062.7|12048.7|0
1675278600000|2023-02-01 19:10:00|12131|12117|12139.8|12125.8|12157.8|12143.8|12130.5|12116.5|0
1675278900000|2023-02-01 19:15:00|12138.7|12124.7|12119.2|12105.2|12145.8|12131.8|12094.9|12080.9|0
1675279200000|2023-02-01 19:20:00|12118.8|12104.8|12119.8|12105.8|12135.4|12121.4|12113.9|12099.9|0
1675279500000|2023-02-01 19:25:00|12117.8|12103.8|12106.5|12092.5|12123.4|12109.4|12105.1|12091.1|0
1675279800000|2023-02-01 19:30:00|12108.3|12094.3|12054.5|12040.5|12126|12112|12012.6|11998.6|0
1675280100000|2023-02-01 19:35:00|12052.9|12038.9|12197.4|12183.4|12205.4|12191.4|12046.1|12032.1|0
1675280400000|2023-02-01 19:40:00|12202.1|12188.1|12271.4|12257.4|12273.5|12259.5|12193|12179|0
1675280700000|2023-02-01 19:45:00|12275.9|12261.9|12296.3|12282.3|12326.4|12312.4|12248.9|12234.9|0
1675281000000|2023-02-01 19:50:00|12295.1|12281.1|12307.8|12293.8|12339.1|12325.1|12295.1|12281.1|0
1675281300000|2023-02-01 19:55:00|12311.5|12297.5|12295.1|12281.1|12321.9|12307.9|12277.4|12263.4|0
1675281600000|2023-02-01 20:00:00|12300.1|12286.1|12341.3|12327.3|12351|12337|12298.1|12284.1|0
1675281900000|2023-02-01 20:05:00|12341.5|12327.5|12400|12386|12408.9|12394.9|12339.6|12325.6|0
1675282200000|2023-02-01 20:10:00|12398|12384|12364.4|12350.4|12404|12390|12355|12341|0
1675282500000|2023-02-01 20:15:00|12366.8|12352.8|12370.1|12356.1|12371|12357|12320|12306|0
1675282800000|2023-02-01 20:20:00|12370.9|12356.9|12364.3|12350.3|12384.6|12370.6|12342.3|12328.3|0
1675283100000|2023-02-01 20:25:00|12364.6|12350.6|12387|12373|12389.5|12375.5|12359.3|12345.3|0
1675283400000|2023-02-01 20:30:00|12387.4|12373.4|12404.4|12390.4|12406.6|12392.6|12380.3|12366.3|0
1675283700000|2023-02-01 20:35:00|12404.1|12390.1|12452.8|12438.8|12466.4|12452.4|12404.1|12390.1|0
1675284000000|2023-02-01 20:40:00|12451.1|12437.1|12435.4|12421.4|12471.1|12457.1|12427.1|12413.1|0
1675284300000|2023-02-01 20:45:00|12436.6|12422.6|12401.9|12387.9|12445.1|12431.1|12398.5|12384.5|0
1675284600000|2023-02-01 20:50:00|12392.3|12378.3|12368.4|12354.4|12392.3|12378.3|12355.6|12341.6|0
1675284900000|2023-02-01 20:55:00|12364.1|12350.1|12374.3|12360.3|12380.1|12366.1|12358.1|12344.1|0
1675285200000|2023-02-01 21:00:00|12375.6|12361.6|12367.9|12353.9|12375.6|12361.6|12353|12339|0
1675285500000|2023-02-01 21:05:00|12368.2|12354.2|12450.9|12436.9|12459.9|12445.9|12362.4|12348.4|0
1675285800000|2023-02-01 21:10:00|12449.9|12435.9|12454.5|12440.5|12458.7|12444.7|12442.4|12428.4|0
1675286100000|2023-02-01 21:15:00|12453|12439|12469.1|12455.1|12478.9|12464.9|12450.6|12436.6|0
1675286400000|2023-02-01 21:20:00|12468.4|12454.4|12464|12450|12470.7|12456.7|12457.9|12443.9|0
1675286700000|2023-02-01 21:25:00|12462.6|12448.6|12450.9|12436.9|12464.7|12450.7|12448.9|12434.9|0
1675287000000|2023-02-01 21:30:00|12450.6|12436.6|12456.1|12442.1|12459.1|12445.1|12450.2|12436.2|0
1675287300000|2023-02-01 21:35:00|12455.7|12441.7|12458.9|12444.9|12460.5|12446.5|12452.6|12438.6|0
1675287600000|2023-02-01 21:40:00|12459.1|12445.1|12465.6|12451.6|12470|12456|12458|12444|0
1675287900000|2023-02-01 21:45:00|12463.2|12449.2|12465.7|12451.7|12468|12454|12461.1|12447.1|0
1675288200000|2023-02-01 21:50:00|12465.6|12451.6|12464.9|12450.9|12469.9|12455.9|12463.6|12449.6|0
1675288500000|2023-02-01 21:55:00|12464|12450|12462|12448|12464.1|12450.1|12454|12440|0
1675288800000|2023-02-01 22:00:00|12461.6|12447.6|12461|12447|12461.8|12447.8|12457.5|12443.5|0
1675289100000|2023-02-01 22:05:00|12461.1|12447.1|12461.8|12447.8|12464.5|12450.5|12460.7|12446.7|0
1675289400000|2023-02-01 22:10:00|12461.6|12447.6|12464.1|12450.1|12465.1|12451.1|12461.2|12447.2|0
1675289700000|2023-02-01 22:15:00|12464.4|12450.4|12470.3|12456.3|12470.3|12456.3|12462.9|12448.9|0
1675290000000|2023-02-01 22:20:00|12469.9|12455.9|12470.7|12456.7|12473|12459|12469.9|12455.9|0
1675290300000|2023-02-01 22:25:00|12470.8|12456.8|12471.1|12457.1|12471.1|12457.1|12469.1|12455.1|0
1675290600000|2023-02-01 22:30:00|12471.2|12457.2|12470.1|12456.1|12471.2|12457.2|12469.6|12455.6|0
1675290900000|2023-02-01 22:35:00|12470.2|12456.2|12469.6|12455.6|12470.7|12456.7|12468.7|12454.7|0
1675291200000|2023-02-01 22:40:00|12469.5|12455.5|12471|12457|12471.6|12457.6|12468.5|12454.5|0
1675291500000|2023-02-01 22:45:00|12470.8|12456.8|12471.6|12457.6|12472.1|12458.1|12469.8|12455.8|0
1675291800000|2023-02-01 22:50:00|12471.5|12457.5|12469.4|12455.4|12471.9|12457.9|12469.1|12455.1|0
1675292100000|2023-02-01 22:55:00|12469.6|12455.6|12466.1|12452.1|12469.9|12455.9|12465.7|12451.7|0
1675292400000|2023-02-01 23:00:00|12487|12473|12503.1|12489.1|12510.2|12496.2|12482.2|12468.2|0
1675292700000|2023-02-01 23:05:00|12502.7|12488.7|12494|12480|12508.2|12494.2|12490.7|12476.7|0
1675293000000|2023-02-01 23:10:00|12493.9|12479.9|12502.2|12488.2|12502.7|12488.7|12491.7|12477.7|0
1675293300000|2023-02-01 23:15:00|12501.9|12487.9|12510.4|12496.4|12512.6|12498.6|12500.7|12486.7|0
1675293600000|2023-02-01 23:20:00|12510.1|12496.1|12512.1|12498.1|12515.4|12501.4|12507.9|12493.9|0
1675293900000|2023-02-01 23:25:00|12512.4|12498.4|12505.1|12491.1|12512.6|12498.6|12504.7|12490.7|0
1675294200000|2023-02-01 23:30:00|12505.5|12491.5|12494.2|12480.2|12505.5|12491.5|12493|12479|0
1675294500000|2023-02-01 23:35:00|12494|12480|12486.1|12472.1|12494.5|12480.5|12485.7|12471.7|0
1675294800000|2023-02-01 23:40:00|12486.5|12472.5|12492|12478|12493|12479|12486.4|12472.4|0
1675295100000|2023-02-01 23:45:00|12491.6|12477.6|12491.2|12477.2|12492.2|12478.2|12487.9|12473.9|0
1675295400000|2023-02-01 23:50:00|12491.1|12477.1|12488.2|12474.2|12491.7|12477.7|12484|12470|0
1675295700000|2023-02-01 23:55:00|12487.6|12473.6|12501.1|12487.1|12502.2|12488.2|12486.9|12472.9|0
1675296000000|2023-02-02 00:00:00|12499.4|12485.4|12486.9|12472.9|12502.2|12488.2|12486.6|12472.6|0
1675296300000|2023-02-02 00:05:00|12487.6|12473.6|12478|12464|12488.1|12474.1|12476.4|12462.4|0
1675296600000|2023-02-02 00:10:00|12478.4|12464.4|12469.5|12455.5|12479.5|12465.5|12469.4|12455.4|0
1675296900000|2023-02-02 00:15:00|12469.6|12455.6|12471.5|12457.5|12482.1|12468.1|12466.5|12452.5|0
1675297200000|2023-02-02 00:20:00|12471.1|12457.1|12477.2|12463.2|12478.5|12464.5|12470.5|12456.5|0
1675297500000|2023-02-02 00:25:00|12477.1|12463.1|12475.4|12461.4|12480.6|12466.6|12474.6|12460.6|0
1675297800000|2023-02-02 00:30:00|12475.6|12461.6|12484.4|12470.4|12490.7|12476.7|12474.6|12460.6|0
1675298100000|2023-02-02 00:35:00|12484.9|12470.9|12484.9|12470.9|12487.6|12473.6|12483.5|12469.5|0
1675298400000|2023-02-02 00:40:00|12483.9|12469.9|12495.1|12481.1|12497.6|12483.6|12483.2|12469.2|0
1675298700000|2023-02-02 00:45:00|12494.6|12480.6|12494.1|12480.1|12497.9|12483.9|12492|12478|0
1675299000000|2023-02-02 00:50:00|12494.6|12480.6|12492|12478|12494.9|12480.9|12489.9|12475.9|0
1675299300000|2023-02-02 00:55:00|12493.2|12479.2|12492.2|12478.2|12495.2|12481.2|12490|12476|0
1675299600000|2023-02-02 01:00:00|12492.9|12478.9|12495.7|12481.7|12496.7|12482.7|12481.9|12467.9|0
1675299900000|2023-02-02 01:05:00|12495.4|12481.4|12493.2|12479.2|12496.9|12482.9|12491.6|12477.6|0
1675300200000|2023-02-02 01:10:00|12493.1|12479.1|12481.6|12467.6|12494|12480|12480.7|12466.7|0
1675300500000|2023-02-02 01:15:00|12481.7|12467.7|12484.6|12470.6|12488.1|12474.1|12480.6|12466.6|0
1675300800000|2023-02-02 01:20:00|12484.1|12470.1|12495.1|12481.1|12498.4|12484.4|12484.1|12470.1|0
1675301100000|2023-02-02 01:25:00|12495.2|12481.2|12493|12479|12497.7|12483.7|12492.5|12478.5|0
1675301400000|2023-02-02 01:30:00|12493.1|12479.1|12478.1|12464.1|12494|12480|12478.1|12464.1|0
1675301700000|2023-02-02 01:35:00|12479.4|12465.4|12467.4|12453.4|12479.5|12465.5|12464.2|12450.2|0
1675302000000|2023-02-02 01:40:00|12467.5|12453.5|12475.7|12461.7|12480.9|12466.9|12466.5|12452.5|0
1675302300000|2023-02-02 01:45:00|12476.1|12462.1|12473.6|12459.6|12476.1|12462.1|12469.9|12455.9|0
1675302600000|2023-02-02 01:50:00|12473.7|12459.7|12473.7|12459.7|12474.9|12460.9|12469.9|12455.9|0
1675302900000|2023-02-02 01:55:00|12474.1|12460.1|12479.2|12465.2|12482.2|12468.2|12473.6|12459.6|0
1675303200000|2023-02-02 02:00:00|12478.6|12464.6|12482|12468|12483.1|12469.1|12477.7|12463.7|0
1675303500000|2023-02-02 02:05:00|12482.1|12468.1|12480.6|12466.6|12484|12470|12479.5|12465.5|0
1675303800000|2023-02-02 02:10:00|12480.5|12466.5|12474.2|12460.2|12480.5|12466.5|12471.4|12457.4|0
1675304100000|2023-02-02 02:15:00|12473.5|12459.5|12472.2|12458.2|12474.1|12460.1|12466.2|12452.2|0
1675304400000|2023-02-02 02:20:00|12472.4|12458.4|12468.6|12454.6|12473.7|12459.7|12467.2|12453.2|0
1675304700000|2023-02-02 02:25:00|12468.7|12454.7|12468.7|12454.7|12469.9|12455.9|12464.6|12450.6|0
1675305000000|2023-02-02 02:30:00|12468.6|12454.6|12470.5|12456.5|12474.1|12460.1|12468|12454|0
1675305300000|2023-02-02 02:35:00|12469.4|12455.4|12457.7|12443.7|12469.4|12455.4|12457.5|12443.5|0
1675305600000|2023-02-02 02:40:00|12458|12444|12463.7|12449.7|12464.2|12450.2|12458|12444|0
1675305900000|2023-02-02 02:45:00|12463.9|12449.9|12462.1|12448.1|12465.6|12451.6|12459.7|12445.7|0
1675306200000|2023-02-02 02:50:00|12462.2|12448.2|12466|12452|12466.4|12452.4|12460.6|12446.6|0
1675306500000|2023-02-02 02:55:00|12465.4|12451.4|12465.7|12451.7|12466.7|12452.7|12462.1|12448.1|0
1675306800000|2023-02-02 03:00:00|12464|12450|12465.5|12451.5|12465.6|12451.6|12461.7|12447.7|0
1675307100000|2023-02-02 03:05:00|12464.9|12450.9|12470.1|12456.1|12472.4|12458.4|12464.9|12450.9|0
1675307400000|2023-02-02 03:10:00|12470|12456|12469|12455|12471.2|12457.2|12467.2|12453.2|0
1675307700000|2023-02-02 03:15:00|12468.9|12454.9|12468.9|12454.9|12472.1|12458.1|12468.1|12454.1|0
1675308000000|2023-02-02 03:20:00|12468.7|12454.7|12469.5|12455.5|12470.7|12456.7|12467.9|12453.9|0
1675308300000|2023-02-02 03:25:00|12469.4|12455.4|12477.5|12463.5|12477.6|12463.6|12468.6|12454.6|0
1675308600000|2023-02-02 03:30:00|12477.6|12463.6|12478.6|12464.6|12482.7|12468.7|12477.6|12463.6|0
1675308900000|2023-02-02 03:35:00|12478.7|12464.7|12483.6|12469.6|12483.9|12469.9|12477.7|12463.7|0
1675309200000|2023-02-02 03:40:00|12483.5|12469.5|12484.1|12470.1|12486.6|12472.6|12482.6|12468.6|0
1675309500000|2023-02-02 03:45:00|12485|12471|12483.4|12469.4|12485.7|12471.7|12482.5|12468.5|0
1675309800000|2023-02-02 03:50:00|12483.2|12469.2|12481.6|12467.6|12483.4|12469.4|12477.7|12463.7|0
1675310100000|2023-02-02 03:55:00|12481.5|12467.5|12480.2|12466.2|12482.5|12468.5|12480|12466|0
1675310400000|2023-02-02 04:00:00|12480.4|12466.4|12484.9|12470.9|12486.9|12472.9|12480.4|12466.4|0
1675310700000|2023-02-02 04:05:00|12484.7|12470.7|12480.7|12466.7|12485.1|12471.1|12479.6|12465.6|0
1675311000000|2023-02-02 04:10:00|12480.9|12466.9|12483.6|12469.6|12485.5|12471.5|12480.7|12466.7|0
1675311300000|2023-02-02 04:15:00|12483.7|12469.7|12485.4|12471.4|12485.4|12471.4|12482.7|12468.7|0
1675311600000|2023-02-02 04:20:00|12485.7|12471.7|12482.6|12468.6|12485.7|12471.7|12481|12467|0
1675311900000|2023-02-02 04:25:00|12482.4|12468.4|12480.7|12466.7|12483.9|12469.9|12479.6|12465.6|0
1675312200000|2023-02-02 04:30:00|12480.6|12466.6|12483.2|12469.2|12483.7|12469.7|12479.6|12465.6|0
1675312500000|2023-02-02 04:35:00|12483.1|12469.1|12494.1|12480.1|12494.1|12480.1|12482.9|12468.9|0
1675312800000|2023-02-02 04:40:00|12493.9|12479.9|12494.7|12480.7|12496.4|12482.4|12492.7|12478.7|0
1675313100000|2023-02-02 04:45:00|12495.1|12481.1|12497.4|12483.4|12500.1|12486.1|12494.6|12480.6|0
1675313400000|2023-02-02 04:50:00|12497.2|12483.2|12495.7|12481.7|12498.9|12484.9|12495.2|12481.2|0
1675313700000|2023-02-02 04:55:00|12495.6|12481.6|12496.1|12482.1|12497.5|12483.5|12493.2|12479.2|0
1675314000000|2023-02-02 05:00:00|12496.2|12482.2|12494.1|12480.1|12499.2|12485.2|12493.5|12479.5|0
1675314300000|2023-02-02 05:05:00|12494.5|12480.5|12489|12475|12494.9|12480.9|12487.2|12473.2|0
1675314600000|2023-02-02 05:10:00|12489.4|12475.4|12488.6|12474.6|12490.2|12476.2|12486.6|12472.6|0
1675314900000|2023-02-02 05:15:00|12488.7|12474.7|12489.4|12475.4|12493.7|12479.7|12488.7|12474.7|0
1675315200000|2023-02-02 05:20:00|12489.6|12475.6|12491|12477|12491.7|12477.7|12488.7|12474.7|0
1675315500000|2023-02-02 05:25:00|12490.7|12476.7|12483.5|12469.5|12491.6|12477.6|12483.5|12469.5|0
1675315800000|2023-02-02 05:30:00|12483.6|12469.6|12482.7|12468.7|12485.2|12471.2|12480.5|12466.5|0
1675316100000|2023-02-02 05:35:00|12482.6|12468.6|12485.2|12471.2|12485.7|12471.7|12482|12468|0
1675316400000|2023-02-02 05:40:00|12485.6|12471.6|12488.1|12474.1|12488.9|12474.9|12484.6|12470.6|0
1675316700000|2023-02-02 05:45:00|12488|12474|12488.9|12474.9|12489.7|12475.7|12484.6|12470.6|0
1675317000000|2023-02-02 05:50:00|12489.2|12475.2|12484.4|12470.4|12490|12476|12484.4|12470.4|0
1675317300000|2023-02-02 05:55:00|12484.5|12470.5|12486.1|12472.1|12486.6|12472.6|12483.5|12469.5|0
1675317600000|2023-02-02 06:00:00|12486.2|12472.2|12486.9|12472.9|12491.4|12477.4|12485.7|12471.7|0
1675317900000|2023-02-02 06:05:00|12486.7|12472.7|12486.5|12472.5|12489.5|12475.5|12485.7|12471.7|0
1675318200000|2023-02-02 06:10:00|12486.4|12472.4|12483.1|12469.1|12486.4|12472.4|12481.7|12467.7|0
1675318500000|2023-02-02 06:15:00|12482.7|12468.7|12487.2|12473.2|12489.1|12475.1|12482|12468|0
1675318800000|2023-02-02 06:20:00|12486.9|12472.9|12489.2|12475.2|12490.4|12476.4|12486.5|12472.5|0
1675319100000|2023-02-02 06:25:00|12489.4|12475.4|12488.5|12474.5|12492.5|12478.5|12487.2|12473.2|0
1675319400000|2023-02-02 06:30:00|12488.6|12474.6|12484.1|12470.1|12489.1|12475.1|12483.4|12469.4|0
1675319700000|2023-02-02 06:35:00|12484.4|12470.4|12483.4|12469.4|12485.1|12471.1|12481.2|12467.2|0
1675320000000|2023-02-02 06:40:00|12483.5|12469.5|12483.6|12469.6|12486.5|12472.5|12483.2|12469.2|0
1675320300000|2023-02-02 06:45:00|12483.9|12469.9|12485.2|12471.2|12486.4|12472.4|12481.9|12467.9|0
1675320600000|2023-02-02 06:50:00|12485.4|12471.4|12484.1|12470.1|12486.7|12472.7|12481.7|12467.7|0
1675320900000|2023-02-02 06:55:00|12484.2|12470.2|12492.1|12478.1|12492.7|12478.7|12483.5|12469.5|0
1675321200000|2023-02-02 07:00:00|12492.5|12478.5|12490|12476|12492.5|12478.5|12484.5|12470.5|0
1675321500000|2023-02-02 07:05:00|12490.2|12476.2|12484.7|12470.7|12493.6|12479.6|12482.7|12468.7|0
1675321800000|2023-02-02 07:10:00|12484.6|12470.6|12487.6|12473.6|12490.2|12476.2|12483|12469|0
1675322100000|2023-02-02 07:15:00|12487.5|12473.5|12485.4|12471.4|12488.1|12474.1|12482.4|12468.4|0
1675322400000|2023-02-02 07:20:00|12485.6|12471.6|12477.5|12463.5|12486.4|12472.4|12477.5|12463.5|0
1675322700000|2023-02-02 07:25:00|12477.4|12463.4|12482.2|12468.2|12487.7|12473.7|12477.4|12463.4|0
1675323000000|2023-02-02 07:30:00|12483|12469|12469.6|12455.6|12484.9|12470.9|12466.5|12452.5|0
1675323300000|2023-02-02 07:35:00|12470.2|12456.2|12470|12456|12472.1|12458.1|12465.9|12451.9|0
1675323600000|2023-02-02 07:40:00|12470.5|12456.5|12465.4|12451.4|12475.1|12461.1|12464.9|12450.9|0
1675323900000|2023-02-02 07:45:00|12465.5|12451.5|12469|12455|12471.2|12457.2|12464.6|12450.6|0
1675324200000|2023-02-02 07:50:00|12468.9|12454.9|12470.7|12456.7|12471.4|12457.4|12464.5|12450.5|0
1675324500000|2023-02-02 07:55:00|12470.9|12456.9|12475|12461|12478.7|12464.7|12469.7|12455.7|0
1675324800000|2023-02-02 08:00:00|12474|12460|12487.7|12473.7|12491.1|12477.1|12474|12460|0
1675325100000|2023-02-02 08:05:00|12488.7|12474.7|12487.2|12473.2|12489.2|12475.2|12478.2|12464.2|0
1675325400000|2023-02-02 08:10:00|12488.1|12474.1|12491|12477|12492.5|12478.5|12482.9|12468.9|0
1675325700000|2023-02-02 08:15:00|12490.7|12476.7|12495.9|12481.9|12502.2|12488.2|12487.9|12473.9|0
1675326000000|2023-02-02 08:20:00|12496|12482|12502.4|12488.4|12502.4|12488.4|12490.1|12476.1|0
1675326300000|2023-02-02 08:25:00|12502.5|12488.5|12534.4|12520.4|12537.9|12523.9|12501.4|12487.4|0
1675326600000|2023-02-02 08:30:00|12534.9|12520.9|12535.7|12521.7|12549.5|12535.5|12530.6|12516.6|0
1675326900000|2023-02-02 08:35:00|12536.5|12522.5|12539.4|12525.4|12546.2|12532.2|12533.4|12519.4|0
1675327200000|2023-02-02 08:40:00|12538.9|12524.9|12551.4|12537.4|12553.4|12539.4|12538.9|12524.9|0
1675327500000|2023-02-02 08:45:00|12550.5|12536.5|12546|12532|12556.9|12542.9|12544.5|12530.5|0
1675327800000|2023-02-02 08:50:00|12546.1|12532.1|12554.1|12540.1|12555.5|12541.5|12541.4|12527.4|0
1675328100000|2023-02-02 08:55:00|12553.2|12539.2|12560|12546|12561.4|12547.4|12550.7|12536.7|0
1675328400000|2023-02-02 09:00:00|12558.6|12544.6|12557.9|12543.9|12560.6|12546.6|12555|12541|0
1675328700000|2023-02-02 09:05:00|12557.5|12543.5|12548.7|12534.7|12561.9|12547.9|12548.5|12534.5|0
1675329000000|2023-02-02 09:10:00|12549|12535|12537.5|12523.5|12549.4|12535.4|12535.7|12521.7|0
1675329300000|2023-02-02 09:15:00|12536.4|12522.4|12525.4|12511.4|12538.7|12524.7|12525.4|12511.4|0
1675329600000|2023-02-02 09:20:00|12526.7|12512.7|12528.6|12514.6|12536.9|12522.9|12524.6|12510.6|0
1675329900000|2023-02-02 09:25:00|12528.5|12514.5|12529.1|12515.1|12532.5|12518.5|12520.9|12506.9|0
1675330200000|2023-02-02 09:30:00|12529.5|12515.5|12530.6|12516.6|12531.2|12517.2|12525.4|12511.4|0
1675330500000|2023-02-02 09:35:00|12530.5|12516.5|12532.4|12518.4|12535.7|12521.7|12527.5|12513.5|0
1675330800000|2023-02-02 09:40:00|12532.2|12518.2|12541.2|12527.2|12542.7|12528.7|12532.2|12518.2|0
1675331100000|2023-02-02 09:45:00|12540.6|12526.6|12548.1|12534.1|12548.2|12534.2|12538.9|12524.9|0
1675331400000|2023-02-02 09:50:00|12548.2|12534.2|12545.6|12531.6|12549.4|12535.4|12539.7|12525.7|0
1675331700000|2023-02-02 09:55:00|12545.4|12531.4|12546.6|12532.6|12549.5|12535.5|12542.4|12528.4|0
1675332000000|2023-02-02 10:00:00|12546.7|12532.7|12550.6|12536.6|12551.9|12537.9|12545|12531|0
1675332300000|2023-02-02 10:05:00|12551.2|12537.2|12554.7|12540.7|12557.2|12543.2|12549|12535|0
1675332600000|2023-02-02 10:10:00|12553.1|12539.1|12551.5|12537.5|12558.7|12544.7|12549.5|12535.5|0
1675332900000|2023-02-02 10:15:00|12551.6|12537.6|12551.1|12537.1|12555.4|12541.4|12545.1|12531.1|0
1675333200000|2023-02-02 10:20:00|12551.2|12537.2|12542|12528|12552.9|12538.9|12540.4|12526.4|0
1675333500000|2023-02-02 10:25:00|12541.6|12527.6|12537.7|12523.7|12542.2|12528.2|12531.5|12517.5|0
1675333800000|2023-02-02 10:30:00|12536.7|12522.7|12529|12515|12540|12526|12528.9|12514.9|0
1675334100000|2023-02-02 10:35:00|12531|12517|12524.1|12510.1|12534.4|12520.4|12523.5|12509.5|0
1675334400000|2023-02-02 10:40:00|12524.2|12510.2|12536.7|12522.7|12537.7|12523.7|12524.2|12510.2|0
1675334700000|2023-02-02 10:45:00|12537.1|12523.1|12525.4|12511.4|12540.7|12526.7|12525|12511|0
1675335000000|2023-02-02 10:50:00|12525.2|12511.2|12526.4|12512.4|12530.4|12516.4|12525|12511|0
1675335300000|2023-02-02 10:55:00|12527|12513|12529.6|12515.6|12529.6|12515.6|12524.4|12510.4|0
1675335600000|2023-02-02 11:00:00|12530.6|12516.6|12526.6|12512.6|12530.6|12516.6|12525.5|12511.5|0
1675335900000|2023-02-02 11:05:00|12526.5|12512.5|12518.2|12504.2|12527.5|12513.5|12514.2|12500.2|0
1675336200000|2023-02-02 11:10:00|12518.4|12504.4|12536.1|12522.1|12536.2|12522.2|12517|12503|0
1675336500000|2023-02-02 11:15:00|12536.4|12522.4|12539.6|12525.6|12541.2|12527.2|12534.5|12520.5|0
1675336800000|2023-02-02 11:20:00|12539.7|12525.7|12543.2|12529.2|12543.4|12529.4|12537.9|12523.9|0
1675337100000|2023-02-02 11:25:00|12543.4|12529.4|12541.2|12527.2|12544.5|12530.5|12539.5|12525.5|0
1675337400000|2023-02-02 11:30:00|12541.4|12527.4|12540.7|12526.7|12542.6|12528.6|12536.4|12522.4|0
1675337700000|2023-02-02 11:35:00|12540.4|12526.4|12539.7|12525.7|12542.7|12528.7|12536.6|12522.6|0
1675338000000|2023-02-02 11:40:00|12539.4|12525.4|12529.5|12515.5|12541.9|12527.9|12529.5|12515.5|0
1675338300000|2023-02-02 11:45:00|12529.7|12515.7|12526.5|12512.5|12530.7|12516.7|12524.4|12510.4|0
1675338600000|2023-02-02 11:50:00|12526.2|12512.2|12521.1|12507.1|12529.1|12515.1|12512.9|12498.9|0
1675338900000|2023-02-02 11:55:00|12521|12507|12523.4|12509.4|12527.7|12513.7|12519|12505|0
1675339200000|2023-02-02 12:00:00|12525.6|12511.6|12514.1|12500.1|12526.6|12512.6|12512.6|12498.6|0
1675339500000|2023-02-02 12:05:00|12515.2|12501.2|12525.5|12511.5|12527.7|12513.7|12509.2|12495.2|0
1675339800000|2023-02-02 12:10:00|12525.4|12511.4|12523.5|12509.5|12526.9|12512.9|12516.1|12502.1|0
1675340100000|2023-02-02 12:15:00|12523.7|12509.7|12521.2|12507.2|12524.5|12510.5|12516.9|12502.9|0
1675340400000|2023-02-02 12:20:00|12521.1|12507.1|12522|12508|12529.4|12515.4|12518.1|12504.1|0
1675340700000|2023-02-02 12:25:00|12521.9|12507.9|12518.7|12504.7|12524.6|12510.6|12517.7|12503.7|0
1675341000000|2023-02-02 12:30:00|12518.4|12504.4|12546|12532|12546.1|12532.1|12517.5|12503.5|0
1675341300000|2023-02-02 12:35:00|12545.9|12531.9|12536.4|12522.4|12546.2|12532.2|12531.2|12517.2|0
1675341600000|2023-02-02 12:40:00|12536.2|12522.2|12547.5|12533.5|12547.5|12533.5|12529|12515|0
1675341900000|2023-02-02 12:45:00|12546.7|12532.7|12549.5|12535.5|12552.6|12538.6|12537.2|12523.2|0
1675342200000|2023-02-02 12:50:00|12549.4|12535.4|12552.9|12538.9|12560.2|12546.2|12544.9|12530.9|0
1675342500000|2023-02-02 12:55:00|12553|12539|12567.5|12553.5|12569.4|12555.4|12551.9|12537.9|0
1675342800000|2023-02-02 13:00:00|12566|12552|12551.1|12537.1|12567.4|12553.4|12547.1|12533.1|0
1675343100000|2023-02-02 13:05:00|12551.5|12537.5|12553.6|12539.6|12562.1|12548.1|12550|12536|0
1675343400000|2023-02-02 13:10:00|12552.7|12538.7|12563.2|12549.2|12563.7|12549.7|12545.1|12531.1|0
1675343700000|2023-02-02 13:15:00|12563.7|12549.7|12568.5|12554.5|12569.6|12555.6|12549.5|12535.5|0
1675344000000|2023-02-02 13:20:00|12569|12555|12573.6|12559.6|12579.1|12565.1|12560.6|12546.6|0
1675344300000|2023-02-02 13:25:00|12572|12558|12573.9|12559.9|12580.1|12566.1|12567.5|12553.5|0
1675344600000|2023-02-02 13:30:00|12575|12561|12578.1|12564.1|12595.1|12581.1|12568.6|12554.6|0
1675344900000|2023-02-02 13:35:00|12577.1|12563.1|12579.9|12565.9|12584.9|12570.9|12572|12558|0
1675345200000|2023-02-02 13:40:00|12579.4|12565.4|12580.6|12566.6|12587.4|12573.4|12573.1|12559.1|0
1675345500000|2023-02-02 13:45:00|12582.1|12568.1|12609.7|12595.7|12609.7|12595.7|12577.4|12563.4|0
1675345800000|2023-02-02 13:50:00|12608.5|12594.5|12609.9|12595.9|12617.2|12603.2|12599.1|12585.1|0
1675346100000|2023-02-02 13:55:00|12610.5|12596.5|12616.6|12602.6|12623.2|12609.2|12610.2|12596.2|0
1675346400000|2023-02-02 14:00:00|12616.4|12602.4|12626.4|12612.4|12628.1|12614.1|12610.4|12596.4|0
1675346700000|2023-02-02 14:05:00|12625.6|12611.6|12624.6|12610.6|12633.1|12619.1|12618.7|12604.7|0
1675347000000|2023-02-02 14:10:00|12624.9|12610.9|12612.6|12598.6|12625.1|12611.1|12606.9|12592.9|0
1675347300000|2023-02-02 14:15:00|12612.4|12598.4|12615.7|12601.7|12619|12605|12603.1|12589.1|0
1675347600000|2023-02-02 14:20:00|12615.9|12601.9|12619|12605|12622.5|12608.5|12611.5|12597.5|0
1675347900000|2023-02-02 14:25:00|12621.2|12607.2|12633.7|12619.7|12634.5|12620.5|12618|12604|0
1675348200000|2023-02-02 14:30:00|12634.5|12620.5|12665.5|12651.5|12679.9|12665.9|12634.5|12620.5|0
1675348500000|2023-02-02 14:35:00|12668|12654|12664|12650|12679.9|12665.9|12629.1|12615.1|0
1675348800000|2023-02-02 14:40:00|12663.6|12649.6|12665|12651|12690.4|12676.4|12657.9|12643.9|0
1675349100000|2023-02-02 14:45:00|12664.7|12650.7|12685.2|12671.2|12703.1|12689.1|12644.5|12630.5|0
1675349400000|2023-02-02 14:50:00|12684.5|12670.5|12661.4|12647.4|12687.2|12673.2|12636.1|12622.1|0
1675349700000|2023-02-02 14:55:00|12660.7|12646.7|12629.4|12615.4|12660.7|12646.7|12624.1|12610.1|0
1675350000000|2023-02-02 15:00:00|12627.2|12613.2|12627.1|12613.1|12646.8|12632.8|12603.3|12589.3|0
1675350300000|2023-02-02 15:05:00|12626.9|12612.9|12628.3|12614.3|12651.4|12637.4|12608.3|12594.3|0
1675350600000|2023-02-02 15:10:00|12626.8|12612.8|12640.1|12626.1|12646.3|12632.3|12613.7|12599.7|0
1675350900000|2023-02-02 15:15:00|12640.4|12626.4|12686.8|12672.8|12686.8|12672.8|12628.8|12614.8|0
1675351200000|2023-02-02 15:20:00|12684.8|12670.8|12683.8|12669.8|12692.8|12678.8|12662.1|12648.1|0
1675351500000|2023-02-02 15:25:00|12684|12670|12688.2|12674.2|12697.8|12683.8|12676.7|12662.7|0
1675351800000|2023-02-02 15:30:00|12688.3|12674.3|12745.6|12731.6|12752.6|12738.6|12688.3|12674.3|0
1675352100000|2023-02-02 15:35:00|12745.5|12731.5|12749.6|12735.6|12756.1|12742.1|12739.8|12725.8|0
1675352400000|2023-02-02 15:40:00|12749.7|12735.7|12762.6|12748.6|12771.1|12757.1|12747.6|12733.6|0
1675352700000|2023-02-02 15:45:00|12763.8|12749.8|12769.1|12755.1|12771.1|12757.1|12752.5|12738.5|0
1675353000000|2023-02-02 15:50:00|12769.3|12755.3|12770.3|12756.3|12781.1|12767.1|12757.6|12743.6|0
1675353300000|2023-02-02 15:55:00|12767.3|12753.3|12759.6|12745.6|12771.3|12757.3|12751.8|12737.8|0
1675353600000|2023-02-02 16:00:00|12759.1|12745.1|12772.2|12758.2|12772.3|12758.3|12748|12734|0
1675353900000|2023-02-02 16:05:00|12772.1|12758.1|12775.8|12761.8|12784.8|12770.8|12760.3|12746.3|0
1675354200000|2023-02-02 16:10:00|12776.3|12762.3|12769.8|12755.8|12776.8|12762.8|12758.3|12744.3|0
1675354500000|2023-02-02 16:15:00|12769.3|12755.3|12739.2|12725.2|12771.3|12757.3|12737|12723|0
1675354800000|2023-02-02 16:20:00|12738.1|12724.1|12770.3|12756.3|12775.6|12761.6|12736.2|12722.2|0
1675355100000|2023-02-02 16:25:00|12770.1|12756.1|12765.8|12751.8|12777.3|12763.3|12757.2|12743.2|0
1675355400000|2023-02-02 16:30:00|12764|12750|12785.8|12771.8|12793.6|12779.6|12760.8|12746.8|0
1675355700000|2023-02-02 16:35:00|12785.2|12771.2|12763.3|12749.3|12786.8|12772.8|12759.3|12745.3|0
1675356000000|2023-02-02 16:40:00|12764.1|12750.1|12748.8|12734.8|12767.1|12753.1|12745.3|12731.3|0
1675356300000|2023-02-02 16:45:00|12750.3|12736.3|12750.3|12736.3|12757.3|12743.3|12742.3|12728.3|0
1675356600000|2023-02-02 16:50:00|12750.7|12736.7|12754.3|12740.3|12756.6|12742.6|12744.3|12730.3|0
1675356900000|2023-02-02 16:55:00|12755.8|12741.8|12739.6|12725.6|12764.8|12750.8|12738.6|12724.6|0
1675357200000|2023-02-02 17:00:00|12741.2|12727.2|12744.6|12730.6|12762.6|12748.6|12739.8|12725.8|0
1675357500000|2023-02-02 17:05:00|12744.8|12730.8|12728.1|12714.1|12748.1|12734.1|12728.1|12714.1|0
1675357800000|2023-02-02 17:10:00|12729.1|12715.1|12765.6|12751.6|12766.6|12752.6|12726.8|12712.8|0
1675358100000|2023-02-02 17:15:00|12766.6|12752.6|12758.1|12744.1|12770.3|12756.3|12755.3|12741.3|0
1675358400000|2023-02-02 17:20:00|12759.1|12745.1|12765.8|12751.8|12766.1|12752.1|12750.6|12736.6|0
1675358700000|2023-02-02 17:25:00|12766.5|12752.5|12769.1|12755.1|12776.6|12762.6|12762.6|12748.6|0
1675359000000|2023-02-02 17:30:00|12770.3|12756.3|12791.1|12777.1|12791.6|12777.6|12768.1|12754.1|0
1675359300000|2023-02-02 17:35:00|12790.8|12776.8|12791.3|12777.3|12795.8|12781.8|12783.8|12769.8|0
1675359600000|2023-02-02 17:40:00|12791|12777|12784|12770|12791.1|12777.1|12772.7|12758.7|0
1675359900000|2023-02-02 17:45:00|12783.6|12769.6|12771.6|12757.6|12784.8|12770.8|12771.1|12757.1|0
1675360200000|2023-02-02 17:50:00|12772.1|12758.1|12785.8|12771.8|12787.3|12773.3|12764.3|12750.3|0
1675360500000|2023-02-02 17:55:00|12785.6|12771.6|12790.7|12776.7|12793|12779|12784.1|12770.1|0
1675360800000|2023-02-02 18:00:00|12791.3|12777.3|12809|12795|12809.7|12795.7|12788.4|12774.4|0
1675361100000|2023-02-02 18:05:00|12809.9|12795.9|12791.4|12777.4|12810.8|12796.8|12790.2|12776.2|0
1675361400000|2023-02-02 18:10:00|12792.7|12778.7|12792.7|12778.7|12797.3|12783.3|12787.8|12773.8|0
1675361700000|2023-02-02 18:15:00|12792.2|12778.2|12799.8|12785.8|12800.7|12786.7|12785.4|12771.4|0
1675362000000|2023-02-02 18:20:00|12799.4|12785.4|12808.9|12794.9|12811|12797|12794.7|12780.7|0
1675362300000|2023-02-02 18:25:00|12807.5|12793.5|12808.4|12794.4|12811.7|12797.7|12796.4|12782.4|0
1675362600000|2023-02-02 18:30:00|12809.8|12795.8|12832.4|12818.4|12833.3|12819.3|12808.2|12794.2|0
1675362900000|2023-02-02 18:35:00|12832.7|12818.7|12832|12818|12833.8|12819.8|12826.7|12812.7|0
1675363200000|2023-02-02 18:40:00|12832.5|12818.5|12840.7|12826.7|12850.4|12836.4|12832.5|12818.5|0
1675363500000|2023-02-02 18:45:00|12841.2|12827.2|12846.7|12832.7|12849.8|12835.8|12836.9|12822.9|0
1675363800000|2023-02-02 18:50:00|12846.3|12832.3|12855.5|12841.5|12856.8|12842.8|12846.3|12832.3|0
1675364100000|2023-02-02 18:55:00|12855.4|12841.4|12881.5|12867.5|12881.5|12867.5|12853.8|12839.8|0
1675364400000|2023-02-02 19:00:00|12881.9|12867.9|12854.7|12840.7|12888.9|12874.9|12854.7|12840.7|0
1675364700000|2023-02-02 19:05:00|12854.4|12840.4|12843.3|12829.3|12858.5|12844.5|12842.9|12828.9|0
1675365000000|2023-02-02 19:10:00|12843.7|12829.7|12807.3|12793.3|12844.9|12830.9|12804.9|12790.9|0
1675365300000|2023-02-02 19:15:00|12807.9|12793.9|12801.2|12787.2|12810.4|12796.4|12788.9|12774.9|0
1675365600000|2023-02-02 19:20:00|12802.3|12788.3|12775.3|12761.3|12804.8|12790.8|12773.3|12759.3|0
1675365900000|2023-02-02 19:25:00|12774.5|12760.5|12773.3|12759.3|12790.3|12776.3|12769.5|12755.5|0
1675366200000|2023-02-02 19:30:00|12772.9|12758.9|12733.7|12719.7|12779.5|12765.5|12726.3|12712.3|0
1675366500000|2023-02-02 19:35:00|12732.5|12718.5|12730|12716|12749.8|12735.8|12711|12697|0
1675366800000|2023-02-02 19:40:00|12727.5|12713.5|12725.8|12711.8|12735.3|12721.3|12709.7|12695.7|0
1675367100000|2023-02-02 19:45:00|12725.3|12711.3|12721.3|12707.3|12725.3|12711.3|12689.8|12675.8|0
1675367400000|2023-02-02 19:50:00|12719.3|12705.3|12713|12699|12738.5|12724.5|12702.3|12688.3|0
1675367700000|2023-02-02 19:55:00|12713.8|12699.8|12675.5|12661.5|12713.8|12699.8|12671.5|12657.5|0
1675368000000|2023-02-02 20:00:00|12676|12662|12664|12650|12686|12672|12647.8|12633.8|0
1675368300000|2023-02-02 20:05:00|12664.5|12650.5|12674.5|12660.5|12707.9|12693.9|12656.3|12642.3|0
1675368600000|2023-02-02 20:10:00|12674.3|12660.3|12718.3|12704.3|12719|12705|12672|12658|0
1675368900000|2023-02-02 20:15:00|12719.3|12705.3|12732.5|12718.5|12734.2|12720.2|12696|12682|0
1675369200000|2023-02-02 20:20:00|12733.8|12719.8|12738.3|12724.3|12746|12732|12724.5|12710.5|0
1675369500000|2023-02-02 20:25:00|12737|12723|12738.8|12724.8|12751.5|12737.5|12718.8|12704.8|0
1675369800000|2023-02-02 20:30:00|12741.3|12727.3|12762.5|12748.5|12763|12749|12740.3|12726.3|0
1675370100000|2023-02-02 20:35:00|12762.4|12748.4|12742.3|12728.3|12771.3|12757.3|12739.3|12725.3|0
1675370400000|2023-02-02 20:40:00|12743.9|12729.9|12728.3|12714.3|12747.4|12733.4|12711.9|12697.9|0
1675370700000|2023-02-02 20:45:00|12725.4|12711.4|12730.4|12716.4|12742.4|12728.4|12712.8|12698.8|0
1675371000000|2023-02-02 20:50:00|12746.1|12732.1|12771.4|12757.4|12774.6|12760.6|12743.8|12729.8|0
1675371300000|2023-02-02 20:55:00|12775.8|12761.8|12804.6|12790.6|12808.1|12794.1|12764.6|12750.6|0
1675371600000|2023-02-02 21:00:00|12808.1|12794.1|12798.7|12784.7|12902.1|12888.1|12771.4|12757.4|0
1675371900000|2023-02-02 21:05:00|12796.1|12782.1|12690.1|12676.1|12809.4|12795.4|12679.7|12665.7|0
1675372200000|2023-02-02 21:10:00|12688|12674|12662.4|12648.4|12707.2|12693.2|12654.5|12640.5|0
1675372500000|2023-02-02 21:15:00|12664.6|12650.6|12655|12641|12682.1|12668.1|12655|12641|0
1675372800000|2023-02-02 21:20:00|12654|12640|12668.6|12654.6|12673.5|12659.5|12623.5|12609.5|0
1675373100000|2023-02-02 21:25:00|12670.2|12656.2|12691.6|12677.6|12694.5|12680.5|12670.2|12656.2|0
1675373400000|2023-02-02 21:30:00|12659.5|12645.5|12606.1|12592.1|12659.5|12645.5|12574.6|12560.6|0
1675373700000|2023-02-02 21:35:00|12606.9|12592.9|12611.4|12597.4|12640.7|12626.7|12602.9|12588.9|0
1675374000000|2023-02-02 21:40:00|12611.2|12597.2|12607.7|12593.7|12627.1|12613.1|12605|12591|0
1675374300000|2023-02-02 21:45:00|12610.2|12596.2|12636.9|12622.9|12636.9|12622.9|12608.5|12594.5|0
1675374600000|2023-02-02 21:50:00|12639.7|12625.7|12635.1|12621.1|12650.7|12636.7|12633.7|12619.7|0
1675374900000|2023-02-02 21:55:00|12635.4|12621.4|12628.9|12614.9|12637.9|12623.9|12623.5|12609.5|0
1675375200000|2023-02-02 22:00:00|12628|12614|12618|12604|12629.3|12615.3|12617.5|12603.5|0
1675375500000|2023-02-02 22:05:00|12618.6|12604.6|12617.6|12603.6|12619.8|12605.8|12615.2|12601.2|0
1675375800000|2023-02-02 22:10:00|12618.3|12604.3|12621.2|12607.2|12622.2|12608.2|12616.7|12602.7|0
1675376100000|2023-02-02 22:15:00|12621.3|12607.3|12616.7|12602.7|12622.6|12608.6|12615.3|12601.3|0
1675376400000|2023-02-02 22:20:00|12617.9|12603.9|12615.5|12601.5|12618.7|12604.7|12614.5|12600.5|0
1675376700000|2023-02-02 22:25:00|12615.3|12601.3|12613.4|12599.4|12626.7|12612.7|12609.2|12595.2|0
1675377000000|2023-02-02 22:30:00|12614.1|12600.1|12644|12630|12646.7|12632.7|12613.6|12599.6|0
1675377300000|2023-02-02 22:35:00|12643.1|12629.1|12696.1|12682.1|12696.1|12682.1|12643.1|12629.1|0
1675377600000|2023-02-02 22:40:00|12696|12682|12691.9|12677.9|12704.6|12690.6|12689.2|12675.2|0
1675377900000|2023-02-02 22:45:00|12692.2|12678.2|12722.7|12708.7|12724.8|12710.8|12690.3|12676.3|0
1675378200000|2023-02-02 22:50:00|12722.3|12708.3|12708.5|12694.5|12735|12721|12707.7|12693.7|0
1675378500000|2023-02-02 22:55:00|12708.6|12694.6|12706.4|12692.4|12711.3|12697.3|12704.1|12690.1|0
1675378800000|2023-02-02 23:00:00|12711.7|12697.7|12696.4|12682.4|12711.7|12697.7|12688.1|12674.1|0
1675379100000|2023-02-02 23:05:00|12695.6|12681.6|12665|12651|12700.2|12686.2|12664.6|12650.6|0
1675379400000|2023-02-02 23:10:00|12665.9|12651.9|12649|12635|12667.9|12653.9|12649|12635|0
1675379700000|2023-02-02 23:15:00|12649.6|12635.6|12644.6|12630.6|12652.6|12638.6|12642.5|12628.5|0
1675380000000|2023-02-02 23:20:00|12644.4|12630.4|12632.6|12618.6|12646|12632|12630.4|12616.4|0
1675380300000|2023-02-02 23:25:00|12633.4|12619.4|12634.1|12620.1|12635.9|12621.9|12630.6|12616.6|0
1675380600000|2023-02-02 23:30:00|12634|12620|12654.9|12640.9|12655.5|12641.5|12634|12620|0
1675380900000|2023-02-02 23:35:00|12655.2|12641.2|12640.6|12626.6|12655.4|12641.4|12639.7|12625.7|0
1675381200000|2023-02-02 23:40:00|12640.7|12626.7|12629.4|12615.4|12640.9|12626.9|12629.1|12615.1|0
1675381500000|2023-02-02 23:45:00|12629.6|12615.6|12611.4|12597.4|12630.5|12616.5|12611.4|12597.4|0
1675381800000|2023-02-02 23:50:00|12611.5|12597.5|12622.9|12608.9|12627.5|12613.5|12609.6|12595.6|0
1675382100000|2023-02-02 23:55:00|12622.1|12608.1|12618.2|12604.2|12624.9|12610.9|12617.7|12603.7|0
1675382400000|2023-02-03 00:00:00|12619.4|12605.4|12627.2|12613.2|12627.7|12613.7|12615.4|12601.4|0
1675382700000|2023-02-03 00:05:00|12627.1|12613.1|12628.1|12614.1|12628.7|12614.7|12620.5|12606.5|0
1675383000000|2023-02-03 00:10:00|12628.2|12614.2|12630.7|12616.7|12634.1|12620.1|12628.2|12614.2|0
1675383300000|2023-02-03 00:15:00|12631|12617|12633.9|12619.9|12638.9|12624.9|12630|12616|0
1675383600000|2023-02-03 00:20:00|12633.7|12619.7|12633.2|12619.2|12639|12625|12632.5|12618.5|0
1675383900000|2023-02-03 00:25:00|12633.4|12619.4|12634.5|12620.5|12636.6|12622.6|12631.1|12617.1|0
1675384200000|2023-02-03 00:30:00|12634.6|12620.6|12628.5|12614.5|12634.7|12620.7|12626.7|12612.7|0
1675384500000|2023-02-03 00:35:00|12628.7|12614.7|12633.5|12619.5|12634.9|12620.9|12628|12614|0
1675384800000|2023-02-03 00:40:00|12633.4|12619.4|12627.1|12613.1|12634.2|12620.2|12625.2|12611.2|0
1675385100000|2023-02-03 00:45:00|12627|12613|12628.9|12614.9|12631.1|12617.1|12626.1|12612.1|0
1675385400000|2023-02-03 00:50:00|12628.7|12614.7|12628.6|12614.6|12630.5|12616.5|12627.4|12613.4|0
1675385700000|2023-02-03 00:55:00|12628.7|12614.7|12626.9|12612.9|12629.7|12615.7|12626.5|12612.5|0
1675386000000|2023-02-03 01:00:00|12626.7|12612.7|12627.6|12613.6|12631.5|12617.5|12625.4|12611.4|0
1675386300000|2023-02-03 01:05:00|12627.2|12613.2|12627.2|12613.2|12630.2|12616.2|12625.9|12611.9|0
1675386600000|2023-02-03 01:10:00|12627.1|12613.1|12613.6|12599.6|12627.1|12613.1|12610.4|12596.4|0
1675386900000|2023-02-03 01:15:00|12613.7|12599.7|12618.1|12604.1|12618.1|12604.1|12610.7|12596.7|0
1675387200000|2023-02-03 01:20:00|12617.9|12603.9|12627.1|12613.1|12629.7|12615.7|12617.4|12603.4|0
1675387500000|2023-02-03 01:25:00|12626.9|12612.9|12620.7|12606.7|12627.5|12613.5|12620.2|12606.2|0
1675387800000|2023-02-03 01:30:00|12621.1|12607.1|12623.6|12609.6|12628.6|12614.6|12619.5|12605.5|0
1675388100000|2023-02-03 01:35:00|12623.7|12609.7|12625.4|12611.4|12627.1|12613.1|12621.1|12607.1|0
1675388400000|2023-02-03 01:40:00|12625.1|12611.1|12619.7|12605.7|12625.1|12611.1|12619.4|12605.4|0
1675388700000|2023-02-03 01:45:00|12619.6|12605.6|12616.5|12602.5|12623.9|12609.9|12614.9|12600.9|0
1675389000000|2023-02-03 01:50:00|12616.6|12602.6|12615.6|12601.6|12617|12603|12613.4|12599.4|0
1675389300000|2023-02-03 01:55:00|12616.1|12602.1|12613.1|12599.1|12616.1|12602.1|12611.7|12597.7|0
1675389600000|2023-02-03 02:00:00|12613.5|12599.5|12612.4|12598.4|12616.4|12602.4|12611.9|12597.9|0
1675389900000|2023-02-03 02:05:00|12612.6|12598.6|12606.4|12592.4|12614.2|12600.2|12605.6|12591.6|0
1675390200000|2023-02-03 02:10:00|12606.2|12592.2|12589.7|12575.7|12607.4|12593.4|12589|12575|0
1675390500000|2023-02-03 02:15:00|12589.6|12575.6|12591.4|12577.4|12593.7|12579.7|12587.2|12573.2|0
1675390800000|2023-02-03 02:20:00|12592.6|12578.6|12594|12580|12597|12583|12590.9|12576.9|0
1675391100000|2023-02-03 02:25:00|12593.6|12579.6|12587.1|12573.1|12594.7|12580.7|12585.9|12571.9|0
1675391400000|2023-02-03 02:30:00|12587.9|12573.9|12593.9|12579.9|12595.5|12581.5|12587.9|12573.9|0
1675391700000|2023-02-03 02:35:00|12593.4|12579.4|12580|12566|12594.6|12580.6|12580|12566|0
1675392000000|2023-02-03 02:40:00|12580.1|12566.1|12577.9|12563.9|12582.7|12568.7|12574.2|12560.2|0
1675392300000|2023-02-03 02:45:00|12578|12564|12580.9|12566.9|12585.5|12571.5|12577.6|12563.6|0
1675392600000|2023-02-03 02:50:00|12581.1|12567.1|12582.4|12568.4|12584.9|12570.9|12579.7|12565.7|0
1675392900000|2023-02-03 02:55:00|12582.9|12568.9|12591.5|12577.5|12591.5|12577.5|12581.7|12567.7|0
1675393200000|2023-02-03 03:00:00|12591.6|12577.6|12597.6|12583.6|12597.9|12583.9|12590.2|12576.2|0
1675393500000|2023-02-03 03:05:00|12597.9|12583.9|12595.6|12581.6|12598.1|12584.1|12594.9|12580.9|0
1675393800000|2023-02-03 03:10:00|12595.7|12581.7|12593.1|12579.1|12595.9|12581.9|12592.2|12578.2|0
1675394100000|2023-02-03 03:15:00|12592.6|12578.6|12598.7|12584.7|12598.7|12584.7|12591|12577|0
1675394400000|2023-02-03 03:20:00|12599|12585|12598.6|12584.6|12605.1|12591.1|12597.6|12583.6|0
1675394700000|2023-02-03 03:25:00|12598.7|12584.7|12596.7|12582.7|12598.9|12584.9|12590.5|12576.5|0
1675395000000|2023-02-03 03:30:00|12596.6|12582.6|12596.7|12582.7|12598.5|12584.5|12593.1|12579.1|0
1675395300000|2023-02-03 03:35:00|12597|12583|12599.7|12585.7|12601.7|12587.7|12596.7|12582.7|0
1675395600000|2023-02-03 03:40:00|12600|12586|12598.6|12584.6|12602.1|12588.1|12597.2|12583.2|0
1675395900000|2023-02-03 03:45:00|12598.9|12584.9|12598.9|12584.9|12599|12585|12595|12581|0
1675396200000|2023-02-03 03:50:00|12598.7|12584.7|12597.6|12583.6|12599.2|12585.2|12596.2|12582.2|0
1675396500000|2023-02-03 03:55:00|12598.1|12584.1|12604.2|12590.2|12605.2|12591.2|12597.5|12583.5|0
1675396800000|2023-02-03 04:00:00|12604.5|12590.5|12603.2|12589.2|12608.5|12594.5|12599.6|12585.6|0
1675397100000|2023-02-03 04:05:00|12603.6|12589.6|12606.2|12592.2|12606.7|12592.7|12602.2|12588.2|0
1675397400000|2023-02-03 04:10:00|12606.4|12592.4|12607.4|12593.4|12608.2|12594.2|12604.1|12590.1|0
1675397700000|2023-02-03 04:15:00|12607.6|12593.6|12607.4|12593.4|12608.7|12594.7|12606|12592|0
1675398000000|2023-02-03 04:20:00|12607.5|12593.5|12607.4|12593.4|12609.9|12595.9|12607.4|12593.4|0
1675398300000|2023-02-03 04:25:00|12607.2|12593.2|12608.4|12594.4|12609.2|12595.2|12606.2|12592.2|0
1675398600000|2023-02-03 04:30:00|12608.2|12594.2|12608.4|12594.4|12610.9|12596.9|12606.9|12592.9|0
1675398900000|2023-02-03 04:35:00|12608.5|12594.5|12610.9|12596.9|12611.2|12597.2|12607.1|12593.1|0
1675399200000|2023-02-03 04:40:00|12611.1|12597.1|12610.7|12596.7|12613|12599|12609.6|12595.6|0
1675399500000|2023-02-03 04:45:00|12611.2|12597.2|12617.1|12603.1|12618.4|12604.4|12610.9|12596.9|0
1675399800000|2023-02-03 04:50:00|12617|12603|12616.1|12602.1|12617.5|12603.5|12614.7|12600.7|0
1675400100000|2023-02-03 04:55:00|12616|12602|12610.6|12596.6|12616.1|12602.1|12609.6|12595.6|0
1675400400000|2023-02-03 05:00:00|12610.5|12596.5|12601.9|12587.9|12610.5|12596.5|12600.1|12586.1|0
1675400700000|2023-02-03 05:05:00|12601.7|12587.7|12609.1|12595.1|12609.7|12595.7|12599.5|12585.5|0
1675401000000|2023-02-03 05:10:00|12609.5|12595.5|12620.6|12606.6|12623|12609|12609.2|12595.2|0
1675401300000|2023-02-03 05:15:00|12620.5|12606.5|12622.4|12608.4|12623|12609|12618.9|12604.9|0
1675401600000|2023-02-03 05:20:00|12622.5|12608.5|12621.1|12607.1|12623.7|12609.7|12619.4|12605.4|0
1675401900000|2023-02-03 05:25:00|12620.9|12606.9|12617.6|12603.6|12624.1|12610.1|12616.4|12602.4|0
1675402200000|2023-02-03 05:30:00|12617.9|12603.9|12623.6|12609.6|12626|12612|12617.2|12603.2|0
1675402500000|2023-02-03 05:35:00|12623.7|12609.7|12627.1|12613.1|12630.6|12616.6|12621.9|12607.9|0
1675402800000|2023-02-03 05:40:00|12627|12613|12624.2|12610.2|12627.9|12613.9|12623.9|12609.9|0
1675403100000|2023-02-03 05:45:00|12624.7|12610.7|12617|12603|12624.7|12610.7|12616.9|12602.9|0
1675403400000|2023-02-03 05:50:00|12617.1|12603.1|12616.2|12602.2|12621.1|12607.1|12616.2|12602.2|0
1675403700000|2023-02-03 05:55:00|12616.1|12602.1|12615.6|12601.6|12616.2|12602.2|12610.6|12596.6|0
1675404000000|2023-02-03 06:00:00|12615.4|12601.4|12626|12612|12626.1|12612.1|12615.4|12601.4|0
1675404300000|2023-02-03 06:05:00|12626.1|12612.1|12620.9|12606.9|12628.1|12614.1|12620.6|12606.6|0
1675404600000|2023-02-03 06:10:00|12621.5|12607.5|12620.4|12606.4|12622.9|12608.9|12619.1|12605.1|0
1675404900000|2023-02-03 06:15:00|12620|12606|12615.2|12601.2|12620|12606|12612.9|12598.9|0
1675405200000|2023-02-03 06:20:00|12615.1|12601.1|12611.9|12597.9|12616.1|12602.1|12611.6|12597.6|0
1675405500000|2023-02-03 06:25:00|12612.1|12598.1|12612.1|12598.1|12614.1|12600.1|12611|12597|0
1675405800000|2023-02-03 06:30:00|12612.6|12598.6|12607.1|12593.1|12612.9|12598.9|12605.7|12591.7|0
1675406100000|2023-02-03 06:35:00|12606.1|12592.1|12601.6|12587.6|12607.4|12593.4|12597.5|12583.5|0
1675406400000|2023-02-03 06:40:00|12601.9|12587.9|12608.1|12594.1|12608.1|12594.1|12598.5|12584.5|0
1675406700000|2023-02-03 06:45:00|12608|12594|12606.2|12592.2|12609|12595|12603.5|12589.5|0
1675407000000|2023-02-03 06:50:00|12605.9|12591.9|12609.6|12595.6|12610|12596|12604.9|12590.9|0
1675407300000|2023-02-03 06:55:00|12609.7|12595.7|12608.6|12594.6|12612.2|12598.2|12607.1|12593.1|0
1675407600000|2023-02-03 07:00:00|12609.1|12595.1|12605.5|12591.5|12609.6|12595.6|12601.4|12587.4|0
1675407900000|2023-02-03 07:05:00|12605.6|12591.6|12596.9|12582.9|12607.5|12593.5|12595.4|12581.4|0
1675408200000|2023-02-03 07:10:00|12596.6|12582.6|12596.9|12582.9|12601.1|12587.1|12596.4|12582.4|0
1675408500000|2023-02-03 07:15:00|12597.5|12583.5|12608.6|12594.6|12609.2|12595.2|12596.9|12582.9|0
1675408800000|2023-02-03 07:20:00|12608.7|12594.7|12605.1|12591.1|12611|12597|12603|12589|0
1675409100000|2023-02-03 07:25:00|12605|12591|12583.9|12569.9|12605.4|12591.4|12583.9|12569.9|0
1675409400000|2023-02-03 07:30:00|12583.2|12569.2|12578.5|12564.5|12587.9|12573.9|12577|12563|0
1675409700000|2023-02-03 07:35:00|12578.9|12564.9|12562.9|12548.9|12578.9|12564.9|12561.4|12547.4|0
1675410000000|2023-02-03 07:40:00|12563.1|12549.1|12570.1|12556.1|12571.5|12557.5|12558.9|12544.9|0
1675410300000|2023-02-03 07:45:00|12570.4|12556.4|12572.1|12558.1|12573.6|12559.6|12561.4|12547.4|0
1675410600000|2023-02-03 07:50:00|12573.1|12559.1|12566.2|12552.2|12575.4|12561.4|12564.6|12550.6|0
1675410900000|2023-02-03 07:55:00|12566.1|12552.1|12569.9|12555.9|12569.9|12555.9|12553.7|12539.7|0
1675411200000|2023-02-03 08:00:00|12570.9|12556.9|12551.6|12537.6|12570.9|12556.9|12543.1|12529.1|0
1675411500000|2023-02-03 08:05:00|12550.9|12536.9|12550.5|12536.5|12557.4|12543.4|12546.6|12532.6|0
1675411800000|2023-02-03 08:10:00|12550.4|12536.4|12549.4|12535.4|12557|12543|12544.1|12530.1|0
1675412100000|2023-02-03 08:15:00|12549.2|12535.2|12543.7|12529.7|12549.2|12535.2|12540.4|12526.4|0
1675412400000|2023-02-03 08:20:00|12543.9|12529.9|12537.7|12523.7|12548.7|12534.7|12536.6|12522.6|0
1675412700000|2023-02-03 08:25:00|12537.9|12523.9|12542.1|12528.1|12552|12538|12536.4|12522.4|0
1675413000000|2023-02-03 08:30:00|12541.9|12527.9|12544.5|12530.5|12547.1|12533.1|12538.6|12524.6|0
1675413300000|2023-02-03 08:35:00|12544.7|12530.7|12549.7|12535.7|12549.9|12535.9|12541.6|12527.6|0
1675413600000|2023-02-03 08:40:00|12548.6|12534.6|12548.7|12534.7|12559.1|12545.1|12544.9|12530.9|0
1675413900000|2023-02-03 08:45:00|12548.6|12534.6|12556.6|12542.6|12556.6|12542.6|12546.1|12532.1|0
1675414200000|2023-02-03 08:50:00|12556.9|12542.9|12558.1|12544.1|12558.1|12544.1|12550|12536|0
1675414500000|2023-02-03 08:55:00|12558|12544|12564.6|12550.6|12568.9|12554.9|12556.7|12542.7|0
1675414800000|2023-02-03 09:00:00|12564.9|12550.9|12558.1|12544.1|12567.1|12553.1|12553.4|12539.4|0
1675415100000|2023-02-03 09:05:00|12558.4|12544.4|12566.6|12552.6|12566.9|12552.9|12557.6|12543.6|0
1675415400000|2023-02-03 09:10:00|12566.2|12552.2|12583.7|12569.7|12585.9|12571.9|12564.7|12550.7|0
1675415700000|2023-02-03 09:15:00|12583.9|12569.9|12590|12576|12590.5|12576.5|12580.1|12566.1|0
1675416000000|2023-02-03 09:20:00|12589.9|12575.9|12598.1|12584.1|12598.1|12584.1|12589.9|12575.9|0
1675416300000|2023-02-03 09:25:00|12597.2|12583.2|12597.5|12583.5|12598|12584|12589|12575|0
1675416600000|2023-02-03 09:30:00|12597.6|12583.6|12615.2|12601.2|12616.9|12602.9|12596.5|12582.5|0
1675416900000|2023-02-03 09:35:00|12615.4|12601.4|12619.7|12605.7|12620.9|12606.9|12611.4|12597.4|0
1675417200000|2023-02-03 09:40:00|12619.9|12605.9|12619.6|12605.6|12623.7|12609.7|12618.2|12604.2|0
1675417500000|2023-02-03 09:45:00|12620.1|12606.1|12613.5|12599.5|12621.7|12607.7|12612.9|12598.9|0
1675417800000|2023-02-03 09:50:00|12613.4|12599.4|12613.2|12599.2|12616.7|12602.7|12610.7|12596.7|0
1675418100000|2023-02-03 09:55:00|12613.4|12599.4|12607.7|12593.7|12620.5|12606.5|12607.7|12593.7|0
1675418400000|2023-02-03 10:00:00|12606.2|12592.2|12613|12599|12614|12600|12602.2|12588.2|0
1675418700000|2023-02-03 10:05:00|12612.6|12598.6|12613.6|12599.6|12619.5|12605.5|12612.1|12598.1|0
1675419000000|2023-02-03 10:10:00|12613.5|12599.5|12607|12593|12614.2|12600.2|12605.2|12591.2|0
1675419300000|2023-02-03 10:15:00|12606.5|12592.5|12604.9|12590.9|12609.2|12595.2|12598.7|12584.7|0
1675419600000|2023-02-03 10:20:00|12604.6|12590.6|12595.7|12581.7|12604.9|12590.9|12595.5|12581.5|0
1675419900000|2023-02-03 10:25:00|12595.4|12581.4|12592.2|12578.2|12601.4|12587.4|12592.2|12578.2|0
1675420200000|2023-02-03 10:30:00|12592.1|12578.1|12592.2|12578.2|12594.2|12580.2|12585.5|12571.5|0
1675420500000|2023-02-03 10:35:00|12591.9|12577.9|12596.7|12582.7|12596.9|12582.9|12588.5|12574.5|0
1675420800000|2023-02-03 10:40:00|12596.5|12582.5|12605|12591|12609.5|12595.5|12595.9|12581.9|0
1675421100000|2023-02-03 10:45:00|12604.9|12590.9|12604.1|12590.1|12607.7|12593.7|12602|12588|0
1675421400000|2023-02-03 10:50:00|12605.6|12591.6|12606.2|12592.2|12607.6|12593.6|12601.4|12587.4|0
1675421700000|2023-02-03 10:55:00|12605.4|12591.4|12607.6|12593.6|12612.2|12598.2|12605|12591|0
1675422000000|2023-02-03 11:00:00|12607.4|12593.4|12604.1|12590.1|12610.5|12596.5|12602.6|12588.6|0
1675422300000|2023-02-03 11:05:00|12603.7|12589.7|12597|12583|12604.2|12590.2|12593.6|12579.6|0
1675422600000|2023-02-03 11:10:00|12596.9|12582.9|12601.2|12587.2|12601.2|12587.2|12590.6|12576.6|0
1675422900000|2023-02-03 11:15:00|12601.1|12587.1|12602.4|12588.4|12606|12592|12596.9|12582.9|0
1675423200000|2023-02-03 11:20:00|12602.6|12588.6|12613.6|12599.6|12615.5|12601.5|12599.4|12585.4|0
1675423500000|2023-02-03 11:25:00|12613.4|12599.4|12619.5|12605.5|12621.6|12607.6|12611.7|12597.7|0
1675423800000|2023-02-03 11:30:00|12619|12605|12637.4|12623.4|12638.7|12624.7|12619|12605|0
1675424100000|2023-02-03 11:35:00|12636.9|12622.9|12629.9|12615.9|12638.2|12624.2|12629.2|12615.2|0
1675424400000|2023-02-03 11:40:00|12630.2|12616.2|12631.6|12617.6|12637.7|12623.7|12629.4|12615.4|0
1675424700000|2023-02-03 11:45:00|12631.5|12617.5|12618.9|12604.9|12635.9|12621.9|12618.4|12604.4|0
1675425000000|2023-02-03 11:50:00|12621.7|12607.7|12630.2|12616.2|12632.5|12618.5|12619|12605|0
1675425300000|2023-02-03 11:55:00|12629.6|12615.6|12631.4|12617.4|12632.2|12618.2|12627.5|12613.5|0
1675425600000|2023-02-03 12:00:00|12629.6|12615.6|12650.2|12636.2|12652.2|12638.2|12629.6|12615.6|0
1675425900000|2023-02-03 12:05:00|12651.1|12637.1|12662.5|12648.5|12662.6|12648.6|12643.1|12629.1|0
1675426200000|2023-02-03 12:10:00|12662.7|12648.7|12669.7|12655.7|12674|12660|12660.5|12646.5|0
1675426500000|2023-02-03 12:15:00|12669.5|12655.5|12654.6|12640.6|12675.4|12661.4|12652.6|12638.6|0
1675426800000|2023-02-03 12:20:00|12654.5|12640.5|12647.1|12633.1|12654.5|12640.5|12643.2|12629.2|0
1675427100000|2023-02-03 12:25:00|12647.9|12633.9|12647.4|12633.4|12648|12634|12632.9|12618.9|0
1675427400000|2023-02-03 12:30:00|12646.9|12632.9|12645.1|12631.1|12648.7|12634.7|12635.6|12621.6|0
1675427700000|2023-02-03 12:35:00|12645.6|12631.6|12649.6|12635.6|12651.7|12637.7|12643.2|12629.2|0
1675428000000|2023-02-03 12:40:00|12649.7|12635.7|12666.6|12652.6|12667.7|12653.7|12649.5|12635.5|0
1675428300000|2023-02-03 12:45:00|12665.5|12651.5|12675|12661|12677.2|12663.2|12665.5|12651.5|0
1675428600000|2023-02-03 12:50:00|12674.9|12660.9|12672.1|12658.1|12679.7|12665.7|12667.1|12653.1|0
1675428900000|2023-02-03 12:55:00|12672.4|12658.4|12688.4|12674.4|12692.1|12678.1|12672.4|12658.4|0
1675429200000|2023-02-03 13:00:00|12688.9|12674.9|12689.4|12675.4|12693.1|12679.1|12680.5|12666.5|0
1675429500000|2023-02-03 13:05:00|12690.2|12676.2|12701.7|12687.7|12703.2|12689.2|12688.4|12674.4|0
1675429800000|2023-02-03 13:10:00|12700.6|12686.6|12710.5|12696.5|12711|12697|12698.1|12684.1|0
1675430100000|2023-02-03 13:15:00|12710.7|12696.7|12710|12696|12715.4|12701.4|12705.6|12691.6|0
1675430400000|2023-02-03 13:20:00|12710.1|12696.1|12694.6|12680.6|12710.7|12696.7|12692.2|12678.2|0
1675430700000|2023-02-03 13:25:00|12694.1|12680.1|12699.2|12685.2|12703.1|12689.1|12688.2|12674.2|0
1675431000000|2023-02-03 13:30:00|12700|12686|12605.2|12591.2|12700|12686|12574.2|12560.2|0
1675431300000|2023-02-03 13:35:00|12600.5|12586.5|12605.9|12591.9|12617.9|12603.9|12564.5|12550.5|0
1675431600000|2023-02-03 13:40:00|12603.7|12589.7|12577.7|12563.7|12615.1|12601.1|12568|12554|0
1675431900000|2023-02-03 13:45:00|12576.6|12562.6|12533.1|12519.1|12581.2|12567.2|12526.4|12512.4|0
1675432200000|2023-02-03 13:50:00|12531.4|12517.4|12550|12536|12558.2|12544.2|12524.2|12510.2|0
1675432500000|2023-02-03 13:55:00|12548.6|12534.6|12544.4|12530.4|12557.9|12543.9|12525.9|12511.9|0
1675432800000|2023-02-03 14:00:00|12543.2|12529.2|12553.6|12539.6|12565.5|12551.5|12530.7|12516.7|0
1675433100000|2023-02-03 14:05:00|12548.2|12534.2|12516.9|12502.9|12552.6|12538.6|12516.9|12502.9|0
1675433400000|2023-02-03 14:10:00|12517.1|12503.1|12528.1|12514.1|12538.6|12524.6|12513.9|12499.9|0
1675433700000|2023-02-03 14:15:00|12526.5|12512.5|12539.1|12525.1|12545.9|12531.9|12524.4|12510.4|0
1675434000000|2023-02-03 14:20:00|12540|12526|12530.5|12516.5|12542.6|12528.6|12526.2|12512.2|0
1675434300000|2023-02-03 14:25:00|12528|12514|12532.4|12518.4|12532.4|12518.4|12506.4|12492.4|0
1675434600000|2023-02-03 14:30:00|12525.6|12511.6|12578.9|12564.9|12591.6|12577.6|12513.4|12499.4|0
1675434900000|2023-02-03 14:35:00|12579.5|12565.5|12622.2|12608.2|12622.2|12608.2|12553.1|12539.1|0
1675435200000|2023-02-03 14:40:00|12621.4|12607.4|12635.1|12621.1|12644.5|12630.5|12615.5|12601.5|0
1675435500000|2023-02-03 14:45:00|12637.1|12623.1|12685.8|12671.8|12694.9|12680.9|12619.4|12605.4|0
1675435800000|2023-02-03 14:50:00|12686.7|12672.7|12702.4|12688.4|12708.7|12694.7|12658.9|12644.9|0
1675436100000|2023-02-03 14:55:00|12701.5|12687.5|12686.7|12672.7|12712.9|12698.9|12676.6|12662.6|0
1675436400000|2023-02-03 15:00:00|12659.1|12645.1|12656.5|12642.5|12691.9|12677.9|12630.6|12616.6|0
1675436700000|2023-02-03 15:05:00|12651.5|12637.5|12656.2|12642.2|12669.7|12655.7|12630.1|12616.1|0
1675437000000|2023-02-03 15:10:00|12653.4|12639.4|12717.2|12703.2|12717.2|12703.2|12638.7|12624.7|0
1675437300000|2023-02-03 15:15:00|12712.7|12698.7|12734.4|12720.4|12769.5|12755.5|12701.9|12687.9|0
1675437600000|2023-02-03 15:20:00|12735.3|12721.3|12778.7|12764.7|12787.9|12773.9|12730.2|12716.2|0
1675437900000|2023-02-03 15:25:00|12782.2|12768.2|12734.5|12720.5|12787.9|12773.9|12734.5|12720.5|0
1675438200000|2023-02-03 15:30:00|12733.9|12719.9|12775.2|12761.2|12776|12762|12719.2|12705.2|0
1675438500000|2023-02-03 15:35:00|12775.7|12761.7|12796.4|12782.4|12800.9|12786.9|12767.3|12753.3|0
1675438800000|2023-02-03 15:40:00|12796.2|12782.2|12796.9|12782.9|12809.7|12795.7|12779.4|12765.4|0
1675439100000|2023-02-03 15:45:00|12799|12785|12799.9|12785.9|12815.2|12801.2|12791.9|12777.9|0
1675439400000|2023-02-03 15:50:00|12800.7|12786.7|12773.7|12759.7|12801.2|12787.2|12771.9|12757.9|0
1675439700000|2023-02-03 15:55:00|12772.7|12758.7|12760.9|12746.9|12776.9|12762.9|12735|12721|0
1675440000000|2023-02-03 16:00:00|12764.7|12750.7|12775|12761|12791.9|12777.9|12762.2|12748.2|0
1675440300000|2023-02-03 16:05:00|12774|12760|12774.7|12760.7|12787.8|12773.8|12763.7|12749.7|0
1675440600000|2023-02-03 16:10:00|12775.7|12761.7|12795.4|12781.4|12797.4|12783.4|12772|12758|0
1675440900000|2023-02-03 16:15:00|12794.9|12780.9|12780.9|12766.9|12809.4|12795.4|12779.7|12765.7|0
1675441200000|2023-02-03 16:20:00|12782.4|12768.4|12792.4|12778.4|12798.2|12784.2|12766.3|12752.3|0
1675441500000|2023-02-03 16:25:00|12792.7|12778.7|12798.8|12784.8|12801.3|12787.3|12773.7|12759.7|0
1675441800000|2023-02-03 16:30:00|12800.9|12786.9|12828|12814|12829|12815|12795.5|12781.5|0
1675442100000|2023-02-03 16:35:00|12827.9|12813.9|12793.2|12779.2|12835.4|12821.4|12781.2|12767.2|0
1675442400000|2023-02-03 16:40:00|12794.7|12780.7|12801.4|12787.4|12821.6|12807.6|12781.2|12767.2|0
1675442700000|2023-02-03 16:45:00|12802.4|12788.4|12757.6|12743.6|12809.2|12795.2|12757.2|12743.2|0
1675443000000|2023-02-03 16:50:00|12755.2|12741.2|12768.1|12754.1|12784.4|12770.4|12752.2|12738.2|0
1675443300000|2023-02-03 16:55:00|12767.3|12753.3|12734.3|12720.3|12774.2|12760.2|12726.7|12712.7|0
1675443600000|2023-02-03 17:00:00|12730.9|12716.9|12754.6|12740.6|12763.4|12749.4|12724.7|12710.7|0
1675443900000|2023-02-03 17:05:00|12753.6|12739.6|12760.1|12746.1|12774.1|12760.1|12749.7|12735.7|0
1675444200000|2023-02-03 17:10:00|12759.2|12745.2|12782.2|12768.2|12785.2|12771.2|12759.2|12745.2|0
1675444500000|2023-02-03 17:15:00|12783.7|12769.7|12789.6|12775.6|12793.4|12779.4|12775.3|12761.3|0
1675444800000|2023-02-03 17:20:00|12789.4|12775.4|12795.9|12781.9|12799.7|12785.7|12778.4|12764.4|0
1675445100000|2023-02-03 17:25:00|12796.2|12782.2|12788.3|12774.3|12800.4|12786.4|12784.2|12770.2|0
1675445400000|2023-02-03 17:30:00|12787.9|12773.9|12787.6|12773.6|12791.8|12777.8|12780.4|12766.4|0
1675445700000|2023-02-03 17:35:00|12786.4|12772.4|12783.1|12769.1|12795.3|12781.3|12780.6|12766.6|0
1675446000000|2023-02-03 17:40:00|12781.9|12767.9|12778.8|12764.8|12797.2|12783.2|12777.3|12763.3|0
1675446300000|2023-02-03 17:45:00|12778.4|12764.4|12764.4|12750.4|12791.3|12777.3|12761.2|12747.2|0
1675446600000|2023-02-03 17:50:00|12764.9|12750.9|12752.6|12738.6|12771.4|12757.4|12742.7|12728.7|0
1675446900000|2023-02-03 17:55:00|12751.4|12737.4|12686.6|12672.6|12754.6|12740.6|12678.1|12664.1|0
1675447200000|2023-02-03 18:00:00|12685.7|12671.7|12675.7|12661.7|12695.2|12681.2|12671.4|12657.4|0
1675447500000|2023-02-03 18:05:00|12675.9|12661.9|12645.2|12631.2|12692.8|12678.8|12644.2|12630.2|0
1675447800000|2023-02-03 18:10:00|12643.8|12629.8|12665.3|12651.3|12665.7|12651.7|12633.2|12619.2|0
1675448100000|2023-02-03 18:15:00|12665.7|12651.7|12662.3|12648.3|12672.9|12658.9|12652.7|12638.7|0
1675448400000|2023-02-03 18:20:00|12662.4|12648.4|12663.9|12649.9|12680.3|12666.3|12653.4|12639.4|0
1675448700000|2023-02-03 18:25:00|12664|12650|12652.9|12638.9|12674.8|12660.8|12650.4|12636.4|0
1675449000000|2023-02-03 18:30:00|12649.7|12635.7|12623|12609|12651.4|12637.4|12619.2|12605.2|0
1675449300000|2023-02-03 18:35:00|12621|12607|12633.8|12619.8|12646|12632|12616.7|12602.7|0
1675449600000|2023-02-03 18:40:00|12633|12619|12601.7|12587.7|12635.4|12621.4|12600.4|12586.4|0
1675449900000|2023-02-03 18:45:00|12600.3|12586.3|12618.7|12604.7|12627.3|12613.3|12577.9|12563.9|0
1675450200000|2023-02-03 18:50:00|12619.2|12605.2|12654.3|12640.3|12657.3|12643.3|12619.2|12605.2|0
1675450500000|2023-02-03 18:55:00|12654.9|12640.9|12634.9|12620.9|12661.7|12647.7|12631.2|12617.2|0
1675450800000|2023-02-03 19:00:00|12633.4|12619.4|12619|12605|12639.9|12625.9|12614.4|12600.4|0
1675451100000|2023-02-03 19:05:00|12620.2|12606.2|12626.8|12612.8|12640.4|12626.4|12606.5|12592.5|0
1675451400000|2023-02-03 19:10:00|12627.2|12613.2|12631.2|12617.2|12632.2|12618.2|12604|12590|0
1675451700000|2023-02-03 19:15:00|12631.4|12617.4|12602.4|12588.4|12631.7|12617.7|12593|12579|0
1675452000000|2023-02-03 19:20:00|12605.5|12591.5|12590.9|12576.9|12615.7|12601.7|12587.5|12573.5|0
1675452300000|2023-02-03 19:25:00|12588.6|12574.6|12609.5|12595.5|12613.2|12599.2|12585.1|12571.1|0
1675452600000|2023-02-03 19:30:00|12609.1|12595.1|12597.6|12583.6|12609.5|12595.5|12580.1|12566.1|0
1675452900000|2023-02-03 19:35:00|12597.2|12583.2|12632.6|12618.6|12633.1|12619.1|12595.5|12581.5|0
1675453200000|2023-02-03 19:40:00|12631.7|12617.7|12609|12595|12638.2|12624.2|12608.2|12594.2|0
1675453500000|2023-02-03 19:45:00|12609.1|12595.1|12608.7|12594.7|12611.9|12597.9|12593.7|12579.7|0
1675453800000|2023-02-03 19:50:00|12606.9|12592.9|12597|12583|12607.9|12593.9|12584.7|12570.7|0
1675454100000|2023-02-03 19:55:00|12597.5|12583.5|12572|12558|12603.7|12589.7|12561.9|12547.9|0
1675454400000|2023-02-03 20:00:00|12567.2|12553.2|12553|12539|12569.6|12555.6|12539.2|12525.2|0
1675454700000|2023-02-03 20:05:00|12552.7|12538.7|12570.6|12556.6|12577|12563|12541.6|12527.6|0
1675455000000|2023-02-03 20:10:00|12570.5|12556.5|12585.7|12571.7|12588.5|12574.5|12560.5|12546.5|0
1675455300000|2023-02-03 20:15:00|12582.2|12568.2|12603.1|12589.1|12613.7|12599.7|12574.5|12560.5|0
1675455600000|2023-02-03 20:20:00|12604.6|12590.6|12596.1|12582.1|12606.6|12592.6|12584.5|12570.5|0
1675455900000|2023-02-03 20:25:00|12597.5|12583.5|12588.8|12574.8|12611.4|12597.4|12587.2|12573.2|0
1675456200000|2023-02-03 20:30:00|12588.4|12574.4|12573.2|12559.2|12602.9|12588.9|12572.7|12558.7|0
1675456500000|2023-02-03 20:35:00|12572.7|12558.7|12575.7|12561.7|12585.9|12571.9|12568.4|12554.4|0
1675456800000|2023-02-03 20:40:00|12576|12562|12576|12562|12594.7|12580.7|12570.5|12556.5|0
1675457100000|2023-02-03 20:45:00|12576.5|12562.5|12563.6|12549.6|12586.9|12572.9|12562|12548|0
1675457400000|2023-02-03 20:50:00|12560|12546|12597|12583|12598.1|12584.1|12558.7|12544.7|0
1675457700000|2023-02-03 20:55:00|12598.7|12584.7|12578.6|12564.6|12604.7|12590.7|12578|12564|0
1675458000000|2023-02-03 21:00:00|12580.5|12566.5|12575.6|12561.6|12582.6|12568.6|12571.1|12557.1|0
1675458300000|2023-02-03 21:05:00|12575.1|12561.1|12568.5|12554.5|12576.8|12562.8|12567.8|12553.8|0
1675458600000|2023-02-03 21:10:00|12568.6|12554.6|12569.6|12555.6|12572.5|12558.5|12565.8|12551.8|0
1675458900000|2023-02-03 21:15:00|12569.7|12555.7|12566.2|12552.2|12571.3|12557.3|12563.5|12549.5|0
1675459200000|2023-02-03 21:20:00|12566.1|12552.1|12568.8|12554.8|12570|12556|12564.2|12550.2|0
1675459500000|2023-02-03 21:25:00|12569|12555|12568.2|12554.2|12570.5|12556.5|12566.3|12552.3|0
1675459800000|2023-02-03 21:30:00|12568.3|12554.3|12572.7|12558.7|12572.7|12558.7|12568.1|12554.1|0
1675460100000|2023-02-03 21:35:00|12572.8|12558.8|12576.8|12562.8|12577.6|12563.6|12572.8|12558.8|0
1675460400000|2023-02-03 21:40:00|12577.1|12563.1|12573.8|12559.8|12577.7|12563.7|12573.8|12559.8|0
1675460700000|2023-02-03 21:45:00|12574|12560|12572.7|12558.7|12575.3|12561.3|12570.3|12556.3|0
1675461000000|2023-02-03 21:50:00|12572.8|12558.8|12571.7|12557.7|12573.8|12559.8|12571.6|12557.6|0
1675461300000|2023-02-03 21:55:00|12571.8|12557.8|12572.3|12558.3|12572.5|12558.5|12571.1|12557.1|0
1675496400000|2023-02-04 07:40:00|12574.3|12556.3|12574.3|12556.3|12574.3|12556.3|12574.3|12556.3|0
1675497300000|2023-02-04 07:55:00|12558.3|12540.3|12558.3|12540.3|12558.3|12540.3|12558.3|12540.3|0
1675498800000|2023-02-04 08:20:00|12557.3|12541.3|12557.3|12541.3|12557.3|12541.3|12557.3|12541.3|0
1675500000000|2023-02-04 08:40:00|12550.7|12534.7|12550.7|12534.7|12550.7|12534.7|12550.7|12534.7|0
1675506600000|2023-02-04 10:30:00|12550|12534|12550|12534|12550|12534|12550|12534|0
1675508700000|2023-02-04 11:05:00|12549.5|12533.5|12549.5|12533.5|12549.5|12533.5|12549.5|12533.5|0
1675510800000|2023-02-04 11:40:00|12551.1|12535.1|12549.5|12533.5|12551.1|12535.1|12549.5|12533.5|0
1675511100000|2023-02-04 11:45:00|12548|12532|12548|12532|12548|12532|12548|12532|0
1675517100000|2023-02-04 13:25:00|12552|12536|12552|12536|12552|12536|12552|12536|0
1675536000000|2023-02-04 18:40:00|12552.7|12536.7|12552.7|12536.7|12552.7|12536.7|12552.7|12536.7|0
1675536300000|2023-02-04 18:45:00|12553.4|12537.4|12553.4|12537.4|12553.4|12537.4|12553.4|12537.4|0
1675544100000|2023-02-04 20:55:00|12551.8|12535.8|12551.8|12535.8|12551.8|12535.8|12551.8|12535.8|0
1675545300000|2023-02-04 21:15:00|12553.5|12537.5|12553.5|12537.5|12553.5|12537.5|12553.5|12537.5|0
1675550700000|2023-02-04 22:45:00|12559.9|12543.9|12559.9|12543.9|12559.9|12543.9|12559.9|12543.9|0
1675551600000|2023-02-04 23:00:00|12560.6|12544.6|12560.6|12544.6|12560.6|12544.6|12560.6|12544.6|0
1675581600000|2023-02-05 07:20:00|12559.9|12543.9|12559.9|12543.9|12559.9|12543.9|12559.9|12543.9|0
1675593000000|2023-02-05 10:30:00|12551.9|12535.9|12551.9|12535.9|12551.9|12535.9|12551.9|12535.9|0
1675594500000|2023-02-05 10:55:00|12543.9|12527.9|12543.9|12527.9|12543.9|12527.9|12543.9|12527.9|0
1675595100000|2023-02-05 11:05:00|12543.2|12527.2|12542.7|12526.7|12543.5|12527.5|12542.7|12526.7|0
1675596000000|2023-02-05 11:20:00|12543.1|12527.1|12543.1|12527.1|12543.1|12527.1|12543.1|12527.1|0
1675599600000|2023-02-05 12:20:00|12541.1|12525.1|12541.1|12525.1|12541.1|12525.1|12541.1|12525.1|0
1675601100000|2023-02-05 12:45:00|12539.1|12523.1|12539.1|12523.1|12539.1|12523.1|12539.1|12523.1|0
1675602600000|2023-02-05 13:10:00|12538.5|12522.5|12538.5|12522.5|12538.5|12522.5|12538.5|12522.5|0
1675603800000|2023-02-05 13:30:00|12533.9|12517.9|12534.3|12518.3|12534.3|12518.3|12533.9|12517.9|0
1675605000000|2023-02-05 13:50:00|12530.3|12514.3|12530.3|12514.3|12530.3|12514.3|12530.3|12514.3|0
1675608300000|2023-02-05 14:45:00|12532.6|12516.6|12532.6|12516.6|12532.6|12516.6|12532.6|12516.6|0
1675611000000|2023-02-05 15:30:00|12533.4|12517.4|12533.4|12517.4|12533.4|12517.4|12533.4|12517.4|0
1675618800000|2023-02-05 17:40:00|12519.6|12503.6|12519.6|12503.6|12519.6|12503.6|12519.6|12503.6|0
1675621200000|2023-02-05 18:20:00|12520.4|12504.4|12520.4|12504.4|12520.4|12504.4|12520.4|12504.4|0
1675623000000|2023-02-05 18:50:00|12512.4|12496.4|12512.6|12496.6|12512.6|12496.6|12512.4|12496.4|0
1675623600000|2023-02-05 19:00:00|12511.2|12495.2|12512.8|12496.8|12512.8|12496.8|12511.2|12495.2|0
1675624800000|2023-02-05 19:20:00|12508.8|12492.8|12508.8|12492.8|12508.8|12492.8|12508.8|12492.8|0
1675625400000|2023-02-05 19:30:00|12509.5|12493.5|12509.5|12493.5|12509.5|12493.5|12509.5|12493.5|0
1675626000000|2023-02-05 19:40:00|12509.9|12493.9|12509.9|12493.9|12509.9|12493.9|12509.9|12493.9|0
1675626600000|2023-02-05 19:50:00|12512|12496|12512|12496|12512|12496|12512|12496|0
1675626900000|2023-02-05 19:55:00|12504.3|12488.3|12504.3|12488.3|12504.3|12488.3|12504.3|12488.3|0
1675627800000|2023-02-05 20:10:00|12504.7|12488.7|12508.6|12492.6|12508.6|12492.6|12504.7|12488.7|0
1675628100000|2023-02-05 20:15:00|12509|12493|12510.5|12494.5|12510.5|12494.5|12509|12493|0
1675628400000|2023-02-05 20:20:00|12514.4|12498.4|12514.4|12498.4|12514.4|12498.4|12514.4|12498.4|0
1675629600000|2023-02-05 20:40:00|12510.5|12494.5|12510.5|12494.5|12510.5|12494.5|12510.5|12494.5|0
1675632000000|2023-02-05 21:20:00|12506.6|12490.6|12506.6|12490.6|12506.6|12490.6|12506.6|12490.6|0
1675632600000|2023-02-05 21:30:00|12513|12497|12513|12497|12513|12497|12513|12497|0
1675633800000|2023-02-05 21:50:00|12520.8|12504.8|12520.8|12504.8|12520.8|12504.8|12520.8|12504.8|0
1675635600000|2023-02-05 22:20:00|12521.5|12505.5|12521.5|12505.5|12521.5|12505.5|12521.5|12505.5|0
1675638000000|2023-02-05 23:00:00|12572.1|12556.1|12518.1|12502.1|12572.1|12556.1|12508.5|12492.5|0
1675638300000|2023-02-05 23:05:00|12519.3|12503.3|12518|12502|12530.5|12514.5|12517.6|12501.6|0
1675638600000|2023-02-05 23:10:00|12518.1|12502.1|12529.5|12513.5|12529.8|12513.8|12514.3|12498.3|0
1675638900000|2023-02-05 23:15:00|12528.5|12512.5|12529.5|12513.5|12533.8|12517.8|12519|12503|0
1675639200000|2023-02-05 23:20:00|12529.3|12513.3|12533.7|12517.7|12534.2|12518.2|12529.2|12513.2|0
1675639500000|2023-02-05 23:25:00|12533.5|12517.5|12533.3|12517.3|12541.7|12525.7|12531.5|12515.5|0
1675639800000|2023-02-05 23:30:00|12533.2|12517.2|12538.7|12522.7|12554.6|12538.6|12533.2|12517.2|0
1675640100000|2023-02-05 23:35:00|12538.2|12522.2|12530.3|12514.3|12540.1|12524.1|12527.2|12511.2|0
1675640400000|2023-02-05 23:40:00|12530.5|12514.5|12552.1|12536.1|12555.3|12539.3|12530|12514|0
1675640700000|2023-02-05 23:45:00|12555.8|12539.8|12547.7|12531.7|12561.8|12545.8|12547.6|12531.6|0
1675641000000|2023-02-05 23:50:00|12547.5|12531.5|12556.1|12540.1|12556.1|12540.1|12547.5|12531.5|0
1675641300000|2023-02-05 23:55:00|12556.5|12540.5|12548.2|12532.2|12561.8|12545.8|12547.8|12531.8|0
1675641600000|2023-02-06 00:00:00|12546.7|12530.7|12551.2|12535.2|12551.2|12535.2|12542|12526|0
1675641900000|2023-02-06 00:05:00|12551.7|12535.7|12532.2|12516.2|12551.7|12535.7|12528.2|12512.2|0
1675642200000|2023-02-06 00:10:00|12532.1|12516.1|12531.1|12515.1|12539|12523|12527.7|12511.7|0
1675642500000|2023-02-06 00:15:00|12531.2|12515.2|12538.7|12522.7|12539.6|12523.6|12528.2|12512.2|0
1675642800000|2023-02-06 00:20:00|12538.5|12522.5|12534.7|12518.7|12540.5|12524.5|12534.5|12518.5|0
1675643100000|2023-02-06 00:25:00|12534.6|12518.6|12533.3|12517.3|12536.7|12520.7|12527.5|12511.5|0
1675643400000|2023-02-06 00:30:00|12533.2|12517.2|12533.5|12517.5|12534.8|12518.8|12531.3|12515.3|0
1675643700000|2023-02-06 00:35:00|12533.6|12517.6|12531.6|12515.6|12537.1|12521.1|12531.6|12515.6|0
1675644000000|2023-02-06 00:40:00|12531.3|12515.3|12537|12521|12537|12521|12530.5|12514.5|0
1675644300000|2023-02-06 00:45:00|12537.2|12521.2|12542.3|12526.3|12544.3|12528.3|12536.5|12520.5|0
1675644600000|2023-02-06 00:50:00|12542.5|12526.5|12537.5|12521.5|12543.2|12527.2|12534.7|12518.7|0
1675644900000|2023-02-06 00:55:00|12537.3|12521.3|12541.5|12525.5|12543.6|12527.6|12536|12520|0
1675645200000|2023-02-06 01:00:00|12541.3|12525.3|12542.5|12526.5|12546.7|12530.7|12539.7|12523.7|0
1675645500000|2023-02-06 01:05:00|12543|12527|12543.2|12527.2|12546.2|12530.2|12540.8|12524.8|0
1675645800000|2023-02-06 01:10:00|12543.5|12527.5|12545.5|12529.5|12549.6|12533.6|12541.7|12525.7|0
1675646100000|2023-02-06 01:15:00|12544.5|12528.5|12546.2|12530.2|12548.7|12532.7|12543.5|12527.5|0
1675646400000|2023-02-06 01:20:00|12546.8|12530.8|12539|12523|12546.8|12530.8|12538.3|12522.3|0
1675646700000|2023-02-06 01:25:00|12538.7|12522.7|12535.8|12519.8|12538.8|12522.8|12535.8|12519.8|0
1675647000000|2023-02-06 01:30:00|12536|12520|12538.2|12522.2|12545.6|12529.6|12521|12505|0
1675647300000|2023-02-06 01:35:00|12537.7|12521.7|12551.8|12535.8|12555.2|12539.2|12535.6|12519.6|0
1675647600000|2023-02-06 01:40:00|12551.5|12535.5|12555|12539|12558.8|12542.8|12549|12533|0
1675647900000|2023-02-06 01:45:00|12555.1|12539.1|12552.5|12536.5|12556.2|12540.2|12549.6|12533.6|0
1675648200000|2023-02-06 01:50:00|12553|12537|12550.7|12534.7|12553.8|12537.8|12549.2|12533.2|0
1675648500000|2023-02-06 01:55:00|12551.2|12535.2|12552.5|12536.5|12552.7|12536.7|12547.7|12531.7|0
1675648800000|2023-02-06 02:00:00|12552.2|12536.2|12559.6|12543.6|12559.6|12543.6|12544.5|12528.5|0
1675649100000|2023-02-06 02:05:00|12559.2|12543.2|12550.5|12534.5|12560.2|12544.2|12550.3|12534.3|0
1675649400000|2023-02-06 02:10:00|12548.1|12532.1|12551|12535|12558.3|12542.3|12546.2|12530.2|0
1675649700000|2023-02-06 02:15:00|12550.7|12534.7|12548.1|12532.1|12551.6|12535.6|12542.7|12526.7|0
1675650000000|2023-02-06 02:20:00|12548|12532|12549.7|12533.7|12550.7|12534.7|12547.7|12531.7|0
1675650300000|2023-02-06 02:25:00|12549.8|12533.8|12545.2|12529.2|12550.8|12534.8|12545|12529|0
1675650600000|2023-02-06 02:30:00|12545.3|12529.3|12544.8|12528.8|12546.8|12530.8|12543.8|12527.8|0
1675650900000|2023-02-06 02:35:00|12544.7|12528.7|12543.5|12527.5|12556.3|12540.3|12537.8|12521.8|0
1675651200000|2023-02-06 02:40:00|12544.2|12528.2|12539.8|12523.8|12544.7|12528.7|12539|12523|0
1675651500000|2023-02-06 02:45:00|12539.5|12523.5|12534.2|12518.2|12539.7|12523.7|12530.1|12514.1|0
1675651800000|2023-02-06 02:50:00|12533.2|12517.2|12529.6|12513.6|12535.8|12519.8|12528.8|12512.8|0
1675652100000|2023-02-06 02:55:00|12529.5|12513.5|12531.8|12515.8|12532.7|12516.7|12529|12513|0
1675652400000|2023-02-06 03:00:00|12530.6|12514.6|12533.6|12517.6|12534.6|12518.6|12530.2|12514.2|0
1675652700000|2023-02-06 03:05:00|12533|12517|12530|12514|12536|12520|12525.5|12509.5|0
1675653000000|2023-02-06 03:10:00|12529.6|12513.6|12526.8|12510.8|12531.8|12515.8|12526.5|12510.5|0
1675653300000|2023-02-06 03:15:00|12526.7|12510.7|12532|12516|12534.6|12518.6|12525.5|12509.5|0
1675653600000|2023-02-06 03:20:00|12532.2|12516.2|12528.1|12512.1|12532.6|12516.6|12525.8|12509.8|0
1675653900000|2023-02-06 03:25:00|12527.6|12511.6|12532.3|12516.3|12532.3|12516.3|12527.6|12511.6|0
1675654200000|2023-02-06 03:30:00|12532.1|12516.1|12532|12516|12534.3|12518.3|12530|12514|0
1675654500000|2023-02-06 03:35:00|12532.2|12516.2|12532.5|12516.5|12533.2|12517.2|12530.5|12514.5|0
1675654800000|2023-02-06 03:40:00|12532.6|12516.6|12528.5|12512.5|12534|12518|12528.3|12512.3|0
1675655100000|2023-02-06 03:45:00|12528.8|12512.8|12532.5|12516.5|12533.5|12517.5|12528|12512|0
1675655400000|2023-02-06 03:50:00|12532|12516|12530.8|12514.8|12534.7|12518.7|12530.5|12514.5|0
1675655700000|2023-02-06 03:55:00|12531|12515|12529.5|12513.5|12531.1|12515.1|12527.7|12511.7|0
1675656000000|2023-02-06 04:00:00|12529.3|12513.3|12529.2|12513.2|12530.5|12514.5|12525.6|12509.6|0
1675656300000|2023-02-06 04:05:00|12529.1|12513.1|12525.8|12509.8|12529.1|12513.1|12516.7|12500.7|0
1675656600000|2023-02-06 04:10:00|12525.7|12509.7|12530.7|12514.7|12533.3|12517.3|12525.6|12509.6|0
1675656900000|2023-02-06 04:15:00|12530.3|12514.3|12530.6|12514.6|12537.3|12521.3|12528.5|12512.5|0
1675657200000|2023-02-06 04:20:00|12531|12515|12529.7|12513.7|12535|12519|12527.7|12511.7|0
1675657500000|2023-02-06 04:25:00|12530.2|12514.2|12529.3|12513.3|12531|12515|12527.7|12511.7|0
1675657800000|2023-02-06 04:30:00|12529.1|12513.1|12529.3|12513.3|12530.6|12514.6|12527.8|12511.8|0
1675658100000|2023-02-06 04:35:00|12529.5|12513.5|12529.8|12513.8|12533.3|12517.3|12529.5|12513.5|0
1675658400000|2023-02-06 04:40:00|12530|12514|12525.7|12509.7|12530|12514|12522|12506|0
1675658700000|2023-02-06 04:45:00|12525.8|12509.8|12523.8|12507.8|12526.7|12510.7|12522.5|12506.5|0
1675659000000|2023-02-06 04:50:00|12524|12508|12522|12506|12524.2|12508.2|12519.6|12503.6|0
1675659300000|2023-02-06 04:55:00|12521.8|12505.8|12523.7|12507.7|12524.8|12508.8|12519.5|12503.5|0
1675659600000|2023-02-06 05:00:00|12524.3|12508.3|12528.3|12512.3|12528.6|12512.6|12519.7|12503.7|0
1675659900000|2023-02-06 05:05:00|12528.5|12512.5|12523.7|12507.7|12528.8|12512.8|12523|12507|0
1675660200000|2023-02-06 05:10:00|12524|12508|12522|12506|12525.1|12509.1|12521.6|12505.6|0
1675660500000|2023-02-06 05:15:00|12521.5|12505.5|12516.5|12500.5|12522.6|12506.6|12513.3|12497.3|0
1675660800000|2023-02-06 05:20:00|12516.6|12500.6|12505.8|12489.8|12517.1|12501.1|12503.5|12487.5|0
1675661100000|2023-02-06 05:25:00|12505.6|12489.6|12502.8|12486.8|12506.3|12490.3|12499.3|12483.3|0
1675661400000|2023-02-06 05:30:00|12504.2|12488.2|12504.3|12488.3|12507.8|12491.8|12502.1|12486.1|0
1675661700000|2023-02-06 05:35:00|12504.5|12488.5|12505.1|12489.1|12506.3|12490.3|12499.3|12483.3|0
1675662000000|2023-02-06 05:40:00|12505|12489|12508.7|12492.7|12512.6|12496.6|12505|12489|0
1675662300000|2023-02-06 05:45:00|12508.8|12492.8|12516.6|12500.6|12519|12503|12508.8|12492.8|0
1675662600000|2023-02-06 05:50:00|12516.5|12500.5|12526.1|12510.1|12527.6|12511.6|12514.8|12498.8|0
1675662900000|2023-02-06 05:55:00|12526|12510|12529.2|12513.2|12531|12515|12518.1|12502.1|0
1675663200000|2023-02-06 06:00:00|12530.3|12514.3|12532.1|12516.1|12536.7|12520.7|12527.6|12511.6|0
1675663500000|2023-02-06 06:05:00|12532.2|12516.2|12534.1|12518.1|12536.5|12520.5|12529|12513|0
1675663800000|2023-02-06 06:10:00|12534|12518|12533.5|12517.5|12536.1|12520.1|12531.5|12515.5|0
1675664100000|2023-02-06 06:15:00|12533.7|12517.7|12525.5|12509.5|12534.1|12518.1|12525|12509|0
1675664400000|2023-02-06 06:20:00|12525.7|12509.7|12519.6|12503.6|12528.2|12512.2|12519.5|12503.5|0
1675664700000|2023-02-06 06:25:00|12520|12504|12532.1|12516.1|12532.5|12516.5|12519.5|12503.5|0
1675665000000|2023-02-06 06:30:00|12532.3|12516.3|12514|12498|12532.5|12516.5|12510.7|12494.7|0
1675665300000|2023-02-06 06:35:00|12514.1|12498.1|12513.6|12497.6|12517.8|12501.8|12512.5|12496.5|0
1675665600000|2023-02-06 06:40:00|12513.2|12497.2|12516.2|12500.2|12516.6|12500.6|12509.7|12493.7|0
1675665900000|2023-02-06 06:45:00|12516.3|12500.3|12513.3|12497.3|12516.3|12500.3|12510.6|12494.6|0
1675666200000|2023-02-06 06:50:00|12513.2|12497.2|12506.2|12490.2|12516.7|12500.7|12505.1|12489.1|0
1675666500000|2023-02-06 06:55:00|12506.1|12490.1|12505|12489|12508.8|12492.8|12504.5|12488.5|0
1675666800000|2023-02-06 07:00:00|12507.3|12491.3|12499.5|12483.5|12512.5|12496.5|12499.3|12483.3|0
1675667100000|2023-02-06 07:05:00|12499.7|12483.7|12511.3|12495.3|12513.5|12497.5|12499.3|12483.3|0
1675667400000|2023-02-06 07:10:00|12511.2|12495.2|12510.5|12494.5|12515|12499|12505|12489|0
1675667700000|2023-02-06 07:15:00|12510.6|12494.6|12518.1|12502.1|12523.1|12507.1|12510|12494|0
1675668000000|2023-02-06 07:20:00|12518.2|12502.2|12512.3|12496.3|12522|12506|12512.3|12496.3|0
1675668300000|2023-02-06 07:25:00|12512|12496|12516.5|12500.5|12521.8|12505.8|12510.6|12494.6|0
1675668600000|2023-02-06 07:30:00|12516.3|12500.3|12518.2|12502.2|12519.6|12503.6|12508.5|12492.5|0
1675668900000|2023-02-06 07:35:00|12517.5|12501.5|12522.2|12506.2|12523.5|12507.5|12516.6|12500.6|0
1675669200000|2023-02-06 07:40:00|12522.1|12506.1|12511.8|12495.8|12522.3|12506.3|12509.3|12493.3|0
1675669500000|2023-02-06 07:45:00|12512|12496|12508.5|12492.5|12514|12498|12505.8|12489.8|0
1675669800000|2023-02-06 07:50:00|12509.2|12493.2|12508|12492|12510.7|12494.7|12503.3|12487.3|0
1675670100000|2023-02-06 07:55:00|12507.8|12491.8|12509|12493|12513.1|12497.1|12504.3|12488.3|0
1675670400000|2023-02-06 08:00:00|12511|12495|12527.7|12511.7|12527.7|12511.7|12502.5|12486.5|0
1675670700000|2023-02-06 08:05:00|12528|12512|12521.2|12505.2|12531.2|12515.2|12516.5|12500.5|0
1675671000000|2023-02-06 08:10:00|12520.8|12504.8|12530.6|12514.6|12532.6|12516.6|12518.3|12502.3|0
1675671300000|2023-02-06 08:15:00|12530.2|12514.2|12520|12504|12530.2|12514.2|12519.3|12503.3|0
1675671600000|2023-02-06 08:20:00|12519.3|12503.3|12513|12497|12523|12507|12507|12491|0
1675671900000|2023-02-06 08:25:00|12513.2|12497.2|12500|12484|12514|12498|12497|12481|0
1675672200000|2023-02-06 08:30:00|12498|12482|12511.2|12495.2|12520.2|12504.2|12497.2|12481.2|0
1675672500000|2023-02-06 08:35:00|12510.8|12494.8|12509.7|12493.7|12512.6|12496.6|12504|12488|0
1675672800000|2023-02-06 08:40:00|12510.1|12494.1|12513.6|12497.6|12516.3|12500.3|12507|12491|0
1675673100000|2023-02-06 08:45:00|12514|12498|12508.5|12492.5|12517.6|12501.6|12502.5|12486.5|0
1675673400000|2023-02-06 08:50:00|12509|12493|12501.6|12485.6|12513|12497|12501.6|12485.6|0
1675673700000|2023-02-06 08:55:00|12501.3|12485.3|12492.1|12476.1|12502.5|12486.5|12489|12473|0
1675674000000|2023-02-06 09:00:00|12490.8|12474.8|12484.7|12468.7|12494.2|12478.2|12484|12468|0
1675674300000|2023-02-06 09:05:00|12485.7|12469.7|12488.1|12472.1|12496.2|12480.2|12484.7|12468.7|0
1675674600000|2023-02-06 09:10:00|12487.3|12471.3|12475.5|12459.5|12491.8|12475.8|12473.7|12457.7|0
1675674900000|2023-02-06 09:15:00|12477|12461|12473.2|12457.2|12478.2|12462.2|12470.3|12454.3|0
1675675200000|2023-02-06 09:20:00|12472.2|12456.2|12476.3|12460.3|12480.7|12464.7|12472.2|12456.2|0
1675675500000|2023-02-06 09:25:00|12476.5|12460.5|12479.5|12463.5|12487.1|12471.1|12476.2|12460.2|0
1675675800000|2023-02-06 09:30:00|12479.8|12463.8|12485.6|12469.6|12490|12474|12479.6|12463.6|0
1675676100000|2023-02-06 09:35:00|12486.6|12470.6|12473.6|12457.6|12488.2|12472.2|12469.5|12453.5|0
1675676400000|2023-02-06 09:40:00|12473.7|12457.7|12466.7|12450.7|12477.5|12461.5|12464.5|12448.5|0
1675676700000|2023-02-06 09:45:00|12466.8|12450.8|12467.8|12451.8|12470.2|12454.2|12461.8|12445.8|0
1675677000000|2023-02-06 09:50:00|12467.5|12451.5|12454.7|12438.7|12468|12452|12452.8|12436.8|0
1675677300000|2023-02-06 09:55:00|12455|12439|12445|12429|12457.3|12441.3|12444.8|12428.8|0
1675677600000|2023-02-06 10:00:00|12445.8|12429.8|12434|12418|12447.5|12431.5|12429.7|12413.7|0
1675677900000|2023-02-06 10:05:00|12432.3|12416.3|12437.6|12421.6|12440.7|12424.7|12432.2|12416.2|0
1675678200000|2023-02-06 10:10:00|12437.7|12421.7|12448.5|12432.5|12448.5|12432.5|12437.6|12421.6|0
1675678500000|2023-02-06 10:15:00|12448.2|12432.2|12436.2|12420.2|12450.2|12434.2|12436.1|12420.1|0
1675678800000|2023-02-06 10:20:00|12436|12420|12439.3|12423.3|12445.2|12429.2|12435.7|12419.7|0
1675679100000|2023-02-06 10:25:00|12439.6|12423.6|12438.2|12422.2|12440.5|12424.5|12427.7|12411.7|0
1675679400000|2023-02-06 10:30:00|12438.1|12422.1|12439.5|12423.5|12444|12428|12434.7|12418.7|0
1675679700000|2023-02-06 10:35:00|12438.7|12422.7|12432|12416|12444.8|12428.8|12430.1|12414.1|0
1675680000000|2023-02-06 10:40:00|12431.7|12415.7|12437.8|12421.8|12445.2|12429.2|12430|12414|0
1675680300000|2023-02-06 10:45:00|12438.8|12422.8|12425.5|12409.5|12442|12426|12423.8|12407.8|0
1675680600000|2023-02-06 10:50:00|12425.8|12409.8|12446.1|12430.1|12446.2|12430.2|12425.5|12409.5|0
1675680900000|2023-02-06 10:55:00|12445.6|12429.6|12449.6|12433.6|12454.2|12438.2|12445.5|12429.5|0
1675681200000|2023-02-06 11:00:00|12449.1|12433.1|12439.7|12423.7|12451.7|12435.7|12439.7|12423.7|0
1675681500000|2023-02-06 11:05:00|12439.6|12423.6|12440.7|12424.7|12447.1|12431.1|12437.3|12421.3|0
1675681800000|2023-02-06 11:10:00|12440.6|12424.6|12438|12422|12443.1|12427.1|12431.7|12415.7|0
1675682100000|2023-02-06 11:15:00|12438.1|12422.1|12443.1|12427.1|12448.7|12432.7|12438|12422|0
1675682400000|2023-02-06 11:20:00|12443.3|12427.3|12435.3|12419.3|12445|12429|12431.3|12415.3|0
1675682700000|2023-02-06 11:25:00|12436.2|12420.2|12432.6|12416.6|12438|12422|12430.7|12414.7|0
1675683000000|2023-02-06 11:30:00|12433.5|12417.5|12416.6|12400.6|12433.5|12417.5|12415.3|12399.3|0
1675683300000|2023-02-06 11:35:00|12416.5|12400.5|12423.8|12407.8|12426.2|12410.2|12416.5|12400.5|0
1675683600000|2023-02-06 11:40:00|12424.2|12408.2|12433|12417|12434|12418|12421.1|12405.1|0
1675683900000|2023-02-06 11:45:00|12432.8|12416.8|12442.7|12426.7|12443.1|12427.1|12430.3|12414.3|0
1675684200000|2023-02-06 11:50:00|12442.6|12426.6|12443.6|12427.6|12443.8|12427.8|12433.3|12417.3|0
1675684500000|2023-02-06 11:55:00|12443.7|12427.7|12451.2|12435.2|12453.3|12437.3|12441.8|12425.8|0
1675684800000|2023-02-06 12:00:00|12453.6|12437.6|12455.5|12439.5|12463.8|12447.8|12453|12437|0
1675685100000|2023-02-06 12:05:00|12455.6|12439.6|12467.6|12451.6|12468.2|12452.2|12455.2|12439.2|0
1675685400000|2023-02-06 12:10:00|12468.3|12452.3|12470.3|12454.3|12474.1|12458.1|12463.8|12447.8|0
1675685700000|2023-02-06 12:15:00|12471.5|12455.5|12458.3|12442.3|12472.2|12456.2|12457.7|12441.7|0
1675686000000|2023-02-06 12:20:00|12457.8|12441.8|12454.5|12438.5|12466.6|12450.6|12454.5|12438.5|0
1675686300000|2023-02-06 12:25:00|12454.6|12438.6|12463|12447|12464|12448|12452.8|12436.8|0
1675686600000|2023-02-06 12:30:00|12463.5|12447.5|12465.5|12449.5|12469.1|12453.1|12455.5|12439.5|0
1675686900000|2023-02-06 12:35:00|12465.2|12449.2|12483.2|12467.2|12484.7|12468.7|12463.5|12447.5|0
1675687200000|2023-02-06 12:40:00|12482.2|12466.2|12490.2|12474.2|12492|12476|12481.1|12465.1|0
1675687500000|2023-02-06 12:45:00|12491.3|12475.3|12492.6|12476.6|12494.6|12478.6|12487.2|12471.2|0
1675687800000|2023-02-06 12:50:00|12492.8|12476.8|12484.8|12468.8|12494.5|12478.5|12483.8|12467.8|0
1675688100000|2023-02-06 12:55:00|12484.7|12468.7|12485.2|12469.2|12488.8|12472.8|12481.5|12465.5|0
1675688400000|2023-02-06 13:00:00|12485.6|12469.6|12475.7|12459.7|12488.7|12472.7|12474.8|12458.8|0
1675688700000|2023-02-06 13:05:00|12475.8|12459.8|12473.2|12457.2|12477.3|12461.3|12467.7|12451.7|0
1675689000000|2023-02-06 13:10:00|12472.8|12456.8|12475.7|12459.7|12481.5|12465.5|12472|12456|0
1675689300000|2023-02-06 13:15:00|12476|12460|12488|12472|12488.3|12472.3|12473.2|12457.2|0
1675689600000|2023-02-06 13:20:00|12487.5|12471.5|12477.7|12461.7|12495.7|12479.7|12477.5|12461.5|0
1675689900000|2023-02-06 13:25:00|12477.6|12461.6|12481.5|12465.5|12485.3|12469.3|12474.5|12458.5|0
1675690200000|2023-02-06 13:30:00|12482|12466|12454.1|12438.1|12487.2|12471.2|12451.1|12435.1|0
1675690500000|2023-02-06 13:35:00|12453.7|12437.7|12450.1|12434.1|12455.7|12439.7|12446.1|12430.1|0
1675690800000|2023-02-06 13:40:00|12450.5|12434.5|12464|12448|12465|12449|12447|12431|0
1675691100000|2023-02-06 13:45:00|12464.2|12448.2|12443.7|12427.7|12464.8|12448.8|12442.1|12426.1|0
1675691400000|2023-02-06 13:50:00|12443|12427|12451.3|12435.3|12451.6|12435.6|12439|12423|0
1675691700000|2023-02-06 13:55:00|12450.3|12434.3|12458.2|12442.2|12459.5|12443.5|12446|12430|0
1675692000000|2023-02-06 14:00:00|12456|12440|12460.3|12444.3|12464.6|12448.6|12455.3|12439.3|0
1675692300000|2023-02-06 14:05:00|12460.7|12444.7|12452.8|12436.8|12466.1|12450.1|12449.8|12433.8|0
1675692600000|2023-02-06 14:10:00|12452.6|12436.6|12454.8|12438.8|12455.7|12439.7|12445.8|12429.8|0
1675692900000|2023-02-06 14:15:00|12454.7|12438.7|12457.5|12441.5|12458|12442|12446.8|12430.8|0
1675693200000|2023-02-06 14:20:00|12455.8|12439.8|12464.3|12448.3|12469.8|12453.8|12455.8|12439.8|0
1675693500000|2023-02-06 14:25:00|12461.8|12445.8|12464.7|12448.7|12465.2|12449.2|12455.7|12439.7|0
1675693800000|2023-02-06 14:30:00|12466|12450|12513.5|12497.5|12514.8|12498.8|12463.1|12447.1|0
1675694100000|2023-02-06 14:35:00|12512.5|12496.5|12489.1|12473.1|12521.1|12505.1|12476.3|12460.3|0
1675694400000|2023-02-06 14:40:00|12490.7|12474.7|12491.7|12475.7|12512.5|12496.5|12477.1|12461.1|0
1675694700000|2023-02-06 14:45:00|12491|12475|12503.8|12487.8|12525.2|12509.2|12484|12468|0
1675695000000|2023-02-06 14:50:00|12505.1|12489.1|12491.5|12475.5|12520.5|12504.5|12470.6|12454.6|0
1675695300000|2023-02-06 14:55:00|12493|12477|12506.2|12490.2|12508.5|12492.5|12480.3|12464.3|0
1675695600000|2023-02-06 15:00:00|12497.3|12481.3|12529.2|12513.2|12543.8|12527.8|12493.7|12477.7|0
1675695900000|2023-02-06 15:05:00|12530.2|12514.2|12545.6|12529.6|12547|12531|12513.7|12497.7|0
1675696200000|2023-02-06 15:10:00|12547|12531|12507.6|12491.6|12547.7|12531.7|12503.2|12487.2|0
1675696500000|2023-02-06 15:15:00|12507.8|12491.8|12472.6|12456.6|12508.3|12492.3|12467.5|12451.5|0
1675696800000|2023-02-06 15:20:00|12470.8|12454.8|12449.3|12433.3|12470.8|12454.8|12443.1|12427.1|0
1675697100000|2023-02-06 15:25:00|12449.6|12433.6|12441.1|12425.1|12459.5|12443.5|12432.1|12416.1|0
1675697400000|2023-02-06 15:30:00|12435.3|12419.3|12440.5|12424.5|12443.7|12427.7|12415.5|12399.5|0
1675697700000|2023-02-06 15:35:00|12442.8|12426.8|12445|12429|12455.2|12439.2|12431.5|12415.5|0
1675698000000|2023-02-06 15:40:00|12443.3|12427.3|12453.2|12437.2|12461.6|12445.6|12437.5|12421.5|0
1675698300000|2023-02-06 15:45:00|12455.1|12439.1|12474.3|12458.3|12475|12459|12447.1|12431.1|0
1675698600000|2023-02-06 15:50:00|12474.6|12458.6|12506.3|12490.3|12512.1|12496.1|12469.7|12453.7|0
1675698900000|2023-02-06 15:55:00|12507.6|12491.6|12513.8|12497.8|12519.6|12503.6|12500.6|12484.6|0
1675699200000|2023-02-06 16:00:00|12514.5|12498.5|12501.6|12485.6|12518.6|12502.6|12500.3|12484.3|0
1675699500000|2023-02-06 16:05:00|12501.3|12485.3|12497.6|12481.6|12534|12518|12497.6|12481.6|0
1675699800000|2023-02-06 16:10:00|12498.8|12482.8|12504.1|12488.1|12509.8|12493.8|12492.7|12476.7|0
1675700100000|2023-02-06 16:15:00|12502.8|12486.8|12535.3|12519.3|12540.1|12524.1|12502.8|12486.8|0
1675700400000|2023-02-06 16:20:00|12533.3|12517.3|12535.1|12519.1|12540.8|12524.8|12523.6|12507.6|0
1675700700000|2023-02-06 16:25:00|12537.6|12521.6|12548.6|12532.6|12554.3|12538.3|12534.1|12518.1|0
1675701000000|2023-02-06 16:30:00|12551.2|12535.2|12538.8|12522.8|12565.3|12549.3|12538.8|12522.8|0
1675701300000|2023-02-06 16:35:00|12538.5|12522.5|12537.8|12521.8|12545.3|12529.3|12535.3|12519.3|0
1675701600000|2023-02-06 16:40:00|12538.6|12522.6|12532.1|12516.1|12539.3|12523.3|12523.6|12507.6|0
1675701900000|2023-02-06 16:45:00|12532.6|12516.6|12514|12498|12537.1|12521.1|12511.5|12495.5|0
1675702200000|2023-02-06 16:50:00|12514.2|12498.2|12515|12499|12529.3|12513.3|12506.6|12490.6|0
1675702500000|2023-02-06 16:55:00|12515.3|12499.3|12499.6|12483.6|12518.2|12502.2|12491.7|12475.7|0
1675702800000|2023-02-06 17:00:00|12499.2|12483.2|12491.2|12475.2|12502.5|12486.5|12479.5|12463.5|0
1675703100000|2023-02-06 17:05:00|12490.2|12474.2|12506.2|12490.2|12510.2|12494.2|12490|12474|0
1675703400000|2023-02-06 17:10:00|12506|12490|12505.2|12489.2|12514|12498|12503.1|12487.1|0
1675703700000|2023-02-06 17:15:00|12504.6|12488.6|12484.7|12468.7|12511.2|12495.2|12483.2|12467.2|0
1675704000000|2023-02-06 17:20:00|12483.6|12467.6|12495.3|12479.3|12500.3|12484.3|12481|12465|0
1675704300000|2023-02-06 17:25:00|12494.3|12478.3|12496|12480|12502|12486|12489|12473|0
1675704600000|2023-02-06 17:30:00|12495|12479|12512.8|12496.8|12517.8|12501.8|12495|12479|0
1675704900000|2023-02-06 17:35:00|12513|12497|12514.2|12498.2|12527.7|12511.7|12512.2|12496.2|0
1675705200000|2023-02-06 17:40:00|12514.5|12498.5|12504.1|12488.1|12525.8|12509.8|12500.5|12484.5|0
1675705500000|2023-02-06 17:45:00|12503|12487|12517.3|12501.3|12525.1|12509.1|12503|12487|0
1675705800000|2023-02-06 17:50:00|12517.7|12501.7|12505|12489|12521|12505|12501.2|12485.2|0
1675706100000|2023-02-06 17:55:00|12505.3|12489.3|12505.2|12489.2|12511.2|12495.2|12499.7|12483.7|0
1675706400000|2023-02-06 18:00:00|12505.4|12489.4|12491.7|12475.7|12507.7|12491.7|12485.1|12469.1|0
1675706700000|2023-02-06 18:05:00|12493.8|12477.8|12498.1|12482.1|12507.4|12491.4|12482.9|12466.9|0
1675707000000|2023-02-06 18:10:00|12498.8|12482.8|12501.8|12485.8|12504.4|12488.4|12466.7|12450.7|0
1675707300000|2023-02-06 18:15:00|12501.3|12485.3|12505.9|12489.9|12506.4|12490.4|12494.3|12478.3|0
1675707600000|2023-02-06 18:20:00|12505.4|12489.4|12493.9|12477.9|12507.9|12491.9|12490.7|12474.7|0
1675707900000|2023-02-06 18:25:00|12493.4|12477.4|12475.8|12459.8|12498.9|12482.9|12475.2|12459.2|0
1675708200000|2023-02-06 18:30:00|12475.2|12459.2|12480.2|12464.2|12485.9|12469.9|12472.3|12456.3|0
1675708500000|2023-02-06 18:35:00|12481.9|12465.9|12482.3|12466.3|12489.2|12473.2|12475.7|12459.7|0
1675708800000|2023-02-06 18:40:00|12482.2|12466.2|12476.4|12460.4|12484.7|12468.7|12464.4|12448.4|0
1675709100000|2023-02-06 18:45:00|12475.4|12459.4|12471.4|12455.4|12482.7|12466.7|12467.4|12451.4|0
1675709400000|2023-02-06 18:50:00|12470.9|12454.9|12476.2|12460.2|12488.2|12472.2|12470.9|12454.9|0
1675709700000|2023-02-06 18:55:00|12477.4|12461.4|12491.1|12475.1|12492.7|12476.7|12473.9|12457.9|0
1675710000000|2023-02-06 19:00:00|12490.6|12474.6|12508.2|12492.2|12517.7|12501.7|12490.2|12474.2|0
1675710300000|2023-02-06 19:05:00|12509.6|12493.6|12509.2|12493.2|12514.2|12498.2|12503.1|12487.1|0
1675710600000|2023-02-06 19:10:00|12509.9|12493.9|12513.7|12497.7|12521.7|12505.7|12505.6|12489.6|0
1675710900000|2023-02-06 19:15:00|12514.4|12498.4|12527.1|12511.1|12533.2|12517.2|12512.9|12496.9|0
1675711200000|2023-02-06 19:20:00|12526.6|12510.6|12515.9|12499.9|12533.9|12517.9|12514.9|12498.9|0
1675711500000|2023-02-06 19:25:00|12516.3|12500.3|12508.6|12492.6|12517.9|12501.9|12503.6|12487.6|0
1675711800000|2023-02-06 19:30:00|12509.3|12493.3|12494.4|12478.4|12510.3|12494.3|12492.6|12476.6|0
1675712100000|2023-02-06 19:35:00|12495|12479|12489.6|12473.6|12498.9|12482.9|12485.1|12469.1|0
1675712400000|2023-02-06 19:40:00|12488.4|12472.4|12490.1|12474.1|12494.9|12478.9|12472.9|12456.9|0
1675712700000|2023-02-06 19:45:00|12490.5|12474.5|12494.1|12478.1|12496.9|12480.9|12483.6|12467.6|0
1675713000000|2023-02-06 19:50:00|12493.9|12477.9|12493|12477|12494.9|12478.9|12479.6|12463.6|0
1675713300000|2023-02-06 19:55:00|12492.6|12476.6|12492.6|12476.6|12496.1|12480.1|12480.6|12464.6|0
1675713600000|2023-02-06 20:00:00|12492.1|12476.1|12489.4|12473.4|12496.1|12480.1|12484.9|12468.9|0
1675713900000|2023-02-06 20:05:00|12490.1|12474.1|12481|12465|12490.1|12474.1|12468.4|12452.4|0
1675714200000|2023-02-06 20:10:00|12481.9|12465.9|12459.4|12443.4|12481.9|12465.9|12457.9|12441.9|0
1675714500000|2023-02-06 20:15:00|12457.6|12441.6|12463.6|12447.6|12470.6|12454.6|12446.4|12430.4|0
1675714800000|2023-02-06 20:20:00|12463.1|12447.1|12449.9|12433.9|12472.6|12456.6|12449.4|12433.4|0
1675715100000|2023-02-06 20:25:00|12450|12434|12445.6|12429.6|12456.3|12440.3|12441|12425|0
1675715400000|2023-02-06 20:30:00|12445.1|12429.1|12457.4|12441.4|12462.4|12446.4|12431|12415|0
1675715700000|2023-02-06 20:35:00|12458.1|12442.1|12465.3|12449.3|12476.9|12460.9|12458.1|12442.1|0
1675716000000|2023-02-06 20:40:00|12465.1|12449.1|12464.1|12448.1|12473.9|12457.9|12460.9|12444.9|0
1675716300000|2023-02-06 20:45:00|12461.6|12445.6|12455.6|12439.6|12470|12454|12449.4|12433.4|0
1675716600000|2023-02-06 20:50:00|12455.3|12439.3|12481.5|12465.5|12488.1|12472.1|12455.3|12439.3|0
1675716900000|2023-02-06 20:55:00|12477.8|12461.8|12476.4|12460.4|12479.8|12463.8|12466.1|12450.1|0
1675717200000|2023-02-06 21:00:00|12474.3|12458.3|12474.1|12458.1|12480.6|12464.6|12472.5|12456.5|0
1675717500000|2023-02-06 21:05:00|12474.3|12458.3|12472.9|12456.9|12475.6|12459.6|12469.6|12453.6|0
1675717800000|2023-02-06 21:10:00|12472.6|12456.6|12469.4|12453.4|12475|12459|12467.4|12451.4|0
1675718100000|2023-02-06 21:15:00|12469.3|12453.3|12468.6|12452.6|12470|12454|12467.4|12451.4|0
1675718400000|2023-02-06 21:20:00|12468.5|12452.5|12470.4|12454.4|12473.1|12457.1|12468.3|12452.3|0
1675718700000|2023-02-06 21:25:00|12470.3|12454.3|12472.8|12456.8|12473.5|12457.5|12470.3|12454.3|0
1675719000000|2023-02-06 21:30:00|12472.9|12456.9|12475.3|12459.3|12476.1|12460.1|12472.1|12456.1|0
1675719300000|2023-02-06 21:35:00|12475.4|12459.4|12474.8|12458.8|12475.6|12459.6|12473.9|12457.9|0
1675719600000|2023-02-06 21:40:00|12474.9|12458.9|12471.4|12455.4|12475.4|12459.4|12471.1|12455.1|0
1675719900000|2023-02-06 21:45:00|12471.5|12455.5|12467.6|12451.6|12473.5|12457.5|12465|12449|0
1675720200000|2023-02-06 21:50:00|12467.8|12451.8|12470.9|12454.9|12470.9|12454.9|12467.6|12451.6|0
1675720500000|2023-02-06 21:55:00|12471|12455|12473.9|12457.9|12474.3|12458.3|12470.8|12454.8|0
1675720800000|2023-02-06 22:00:00|12474.1|12458.1|12473.9|12457.9|12475.3|12459.3|12473.9|12457.9|0
1675721100000|2023-02-06 22:05:00|12473.8|12457.8|12474.7|12458.7|12474.7|12458.7|12473.7|12457.7|0
1675721400000|2023-02-06 22:10:00|12474.5|12458.5|12472.7|12456.7|12474.6|12458.6|12472.7|12456.7|0
1675721700000|2023-02-06 22:15:00|12472.8|12456.8|12473.1|12457.1|12473.2|12457.2|12472.6|12456.6|0
1675722000000|2023-02-06 22:20:00|12473|12457|12474|12458|12474.5|12458.5|12473|12457|0
1675722300000|2023-02-06 22:25:00|12472.9|12456.9|12471.7|12455.7|12474.1|12458.1|12471.6|12455.6|0
1675722600000|2023-02-06 22:30:00|12471.6|12455.6|12473.2|12457.2|12473.8|12457.8|12471.5|12455.5|0
1675722900000|2023-02-06 22:35:00|12473.5|12457.5|12473.2|12457.2|12474.2|12458.2|12472.1|12456.1|0
1675723200000|2023-02-06 22:40:00|12472.9|12456.9|12471.6|12455.6|12473.6|12457.6|12471.5|12455.5|0
1675723500000|2023-02-06 22:45:00|12471.5|12455.5|12473.6|12457.6|12473.8|12457.8|12471.5|12455.5|0
1675723800000|2023-02-06 22:50:00|12473.4|12457.4|12473.5|12457.5|12473.7|12457.7|12473.4|12457.4|0
1675724100000|2023-02-06 22:55:00|12473.4|12457.4|12473.7|12457.7|12473.7|12457.7|12473.1|12457.1|0
1675724400000|2023-02-06 23:00:00|12479.6|12463.6|12473.4|12457.4|12480.3|12464.3|12473.4|12457.4|0
1675724700000|2023-02-06 23:05:00|12473.3|12457.3|12474.6|12458.6|12476|12460|12471.3|12455.3|0
1675725000000|2023-02-06 23:10:00|12475.8|12459.8|12486.4|12470.4|12489.9|12473.9|12473.5|12457.5|0
1675725300000|2023-02-06 23:15:00|12486.1|12470.1|12487.1|12471.1|12488.6|12472.6|12483.5|12467.5|0
1675725600000|2023-02-06 23:20:00|12487.3|12471.3|12484.9|12468.9|12487.6|12471.6|12482.5|12466.5|0
1675725900000|2023-02-06 23:25:00|12484.8|12468.8|12483.5|12467.5|12487.8|12471.8|12482.6|12466.6|0
1675726200000|2023-02-06 23:30:00|12483.3|12467.3|12482.1|12466.1|12483.3|12467.3|12477.9|12461.9|0
1675726500000|2023-02-06 23:35:00|12482.3|12466.3|12485.6|12469.6|12487.4|12471.4|12481.5|12465.5|0
1675726800000|2023-02-06 23:40:00|12485.4|12469.4|12490.4|12474.4|12492.3|12476.3|12483.8|12467.8|0
1675727100000|2023-02-06 23:45:00|12490.5|12474.5|12496.9|12480.9|12497.3|12481.3|12489.6|12473.6|0
1675727400000|2023-02-06 23:50:00|12496.5|12480.5|12492|12476|12498|12482|12492|12476|0
1675727700000|2023-02-06 23:55:00|12492.1|12476.1|12497|12481|12497|12481|12491.3|12475.3|0
1675728000000|2023-02-07 00:00:00|12496.8|12480.8|12495.9|12479.9|12498.9|12482.9|12494|12478|0
1675728300000|2023-02-07 00:05:00|12495.6|12479.6|12502.9|12486.9|12504.9|12488.9|12495.5|12479.5|0
1675728600000|2023-02-07 00:10:00|12503|12487|12504.5|12488.5|12506.6|12490.6|12502.9|12486.9|0
1675728900000|2023-02-07 00:15:00|12504.4|12488.4|12504.9|12488.9|12506.6|12490.6|12503.1|12487.1|0
1675729200000|2023-02-07 00:20:00|12504.8|12488.8|12503.6|12487.6|12506.1|12490.1|12502.5|12486.5|0
1675729500000|2023-02-07 00:25:00|12503.8|12487.8|12502.1|12486.1|12504.6|12488.6|12501.8|12485.8|0
1675729800000|2023-02-07 00:30:00|12502|12486|12506.1|12490.1|12506.6|12490.6|12501.6|12485.6|0
1675730100000|2023-02-07 00:35:00|12506|12490|12506|12490|12506.6|12490.6|12501.9|12485.9|0
1675730400000|2023-02-07 00:40:00|12506.1|12490.1|12504.8|12488.8|12506.8|12490.8|12504|12488|0
1675730700000|2023-02-07 00:45:00|12505|12489|12513.5|12497.5|12514.5|12498.5|12503.9|12487.9|0
1675731000000|2023-02-07 00:50:00|12513.4|12497.4|12509.4|12493.4|12514.3|12498.3|12507.9|12491.9|0
1675731300000|2023-02-07 00:55:00|12511.1|12495.1|12513.5|12497.5|12515.3|12499.3|12510.9|12494.9|0
1675731600000|2023-02-07 01:00:00|12514.4|12498.4|12518.1|12502.1|12519.8|12503.8|12514|12498|0
1675731900000|2023-02-07 01:05:00|12517.9|12501.9|12516.3|12500.3|12518.3|12502.3|12513.1|12497.1|0
1675732200000|2023-02-07 01:10:00|12516.4|12500.4|12523.6|12507.6|12523.9|12507.9|12516.1|12500.1|0
1675732500000|2023-02-07 01:15:00|12523.5|12507.5|12524.9|12508.9|12526.8|12510.8|12523.3|12507.3|0
1675732800000|2023-02-07 01:20:00|12525.4|12509.4|12521|12505|12525.6|12509.6|12519.9|12503.9|0
1675733100000|2023-02-07 01:25:00|12520.9|12504.9|12524.4|12508.4|12525.1|12509.1|12519.3|12503.3|0
1675733400000|2023-02-07 01:30:00|12524.6|12508.6|12518.8|12502.8|12527.1|12511.1|12516.8|12500.8|0
1675733700000|2023-02-07 01:35:00|12518.6|12502.6|12517|12501|12518.9|12502.9|12515.3|12499.3|0
1675734000000|2023-02-07 01:40:00|12517.3|12501.3|12513.1|12497.1|12519.1|12503.1|12511.3|12495.3|0
1675734300000|2023-02-07 01:45:00|12513.4|12497.4|12514.5|12498.5|12516.5|12500.5|12512.5|12496.5|0
1675734600000|2023-02-07 01:50:00|12514.6|12498.6|12519|12503|12520.3|12504.3|12513.9|12497.9|0
1675734900000|2023-02-07 01:55:00|12518.9|12502.9|12523.9|12507.9|12524.1|12508.1|12518|12502|0
1675735200000|2023-02-07 02:00:00|12524.3|12508.3|12523|12507|12524.5|12508.5|12521.3|12505.3|0
1675735500000|2023-02-07 02:05:00|12523.3|12507.3|12519.4|12503.4|12524.8|12508.8|12519.4|12503.4|0
1675735800000|2023-02-07 02:10:00|12519.6|12503.6|12519.5|12503.5|12521.3|12505.3|12517.1|12501.1|0
1675736100000|2023-02-07 02:15:00|12519.4|12503.4|12516.1|12500.1|12519.9|12503.9|12515|12499|0
1675736400000|2023-02-07 02:20:00|12516.3|12500.3|12517.3|12501.3|12518.6|12502.6|12511.9|12495.9|0
1675736700000|2023-02-07 02:25:00|12517.4|12501.4|12515.6|12499.6|12518|12502|12513.4|12497.4|0
1675737000000|2023-02-07 02:30:00|12515.8|12499.8|12513.3|12497.3|12517.6|12501.6|12512.5|12496.5|0
1675737300000|2023-02-07 02:35:00|12513.4|12497.4|12512.4|12496.4|12515.6|12499.6|12512.3|12496.3|0
1675737600000|2023-02-07 02:40:00|12512.5|12496.5|12514|12498|12514.3|12498.3|12509.9|12493.9|0
1675737900000|2023-02-07 02:45:00|12513.9|12497.9|12514.8|12498.8|12515|12499|12510.8|12494.8|0
1675738200000|2023-02-07 02:50:00|12515|12499|12519.3|12503.3|12519.4|12503.4|12514.9|12498.9|0
1675738500000|2023-02-07 02:55:00|12519.1|12503.1|12518.8|12502.8|12519.1|12503.1|12516.6|12500.6|0
1675738800000|2023-02-07 03:00:00|12518.6|12502.6|12514.9|12498.9|12519.4|12503.4|12514.8|12498.8|0
1675739100000|2023-02-07 03:05:00|12514.4|12498.4|12516.1|12500.1|12516.1|12500.1|12511.4|12495.4|0
1675739400000|2023-02-07 03:10:00|12516|12500|12512.1|12496.1|12517.6|12501.6|12512.1|12496.1|0
1675739700000|2023-02-07 03:15:00|12511.9|12495.9|12513.1|12497.1|12515.1|12499.1|12509.4|12493.4|0
1675740000000|2023-02-07 03:20:00|12513.3|12497.3|12515.5|12499.5|12516.1|12500.1|12512.6|12496.6|0
1675740300000|2023-02-07 03:25:00|12515.4|12499.4|12516.1|12500.1|12518.1|12502.1|12514.1|12498.1|0
1675740600000|2023-02-07 03:30:00|12515.8|12499.8|12510.8|12494.8|12516.8|12500.8|12508.6|12492.6|0
1675740900000|2023-02-07 03:35:00|12511|12495|12510.6|12494.6|12513.8|12497.8|12509|12493|0
1675741200000|2023-02-07 03:40:00|12510.8|12494.8|12510.8|12494.8|12512.3|12496.3|12509.6|12493.6|0
1675741500000|2023-02-07 03:45:00|12510.9|12494.9|12512.8|12496.8|12514.5|12498.5|12509.1|12493.1|0
1675741800000|2023-02-07 03:50:00|12513.1|12497.1|12503.3|12487.3|12513.5|12497.5|12503.1|12487.1|0
1675742100000|2023-02-07 03:55:00|12503.1|12487.1|12504.4|12488.4|12505|12489|12500.8|12484.8|0
1675742400000|2023-02-07 04:00:00|12504.9|12488.9|12506.6|12490.6|12508.3|12492.3|12503.6|12487.6|0
1675742700000|2023-02-07 04:05:00|12506.5|12490.5|12510.1|12494.1|12510.6|12494.6|12505|12489|0
1675743000000|2023-02-07 04:10:00|12510.4|12494.4|12511.5|12495.5|12512|12496|12508.4|12492.4|0
1675743300000|2023-02-07 04:15:00|12511.4|12495.4|12502.5|12486.5|12511.4|12495.4|12502|12486|0
1675743600000|2023-02-07 04:20:00|12503.4|12487.4|12501.6|12485.6|12505.3|12489.3|12501.1|12485.1|0
1675743900000|2023-02-07 04:25:00|12501.5|12485.5|12503.1|12487.1|12503.3|12487.3|12501.1|12485.1|0
1675744200000|2023-02-07 04:30:00|12503|12487|12501.4|12485.4|12503|12487|12501.3|12485.3|0
1675744500000|2023-02-07 04:35:00|12501.5|12485.5|12496.5|12480.5|12502.6|12486.6|12494.6|12478.6|0
1675744800000|2023-02-07 04:40:00|12496.3|12480.3|12490.9|12474.9|12497.6|12481.6|12490.9|12474.9|0
1675745100000|2023-02-07 04:45:00|12491|12475|12492.5|12476.5|12493.8|12477.8|12490.8|12474.8|0
1675745400000|2023-02-07 04:50:00|12492.8|12476.8|12493.6|12477.6|12494.5|12478.5|12490.1|12474.1|0
1675745700000|2023-02-07 04:55:00|12493.4|12477.4|12491|12475|12494.6|12478.6|12490.4|12474.4|0
1675746000000|2023-02-07 05:00:00|12491.6|12475.6|12495.5|12479.5|12495.9|12479.9|12491.6|12475.6|0
1675746300000|2023-02-07 05:05:00|12495.6|12479.6|12498.4|12482.4|12502.4|12486.4|12495.6|12479.6|0
1675746600000|2023-02-07 05:10:00|12498.5|12482.5|12497.3|12481.3|12498.5|12482.5|12495.8|12479.8|0
1675746900000|2023-02-07 05:15:00|12497.1|12481.1|12498.1|12482.1|12500|12484|12497.1|12481.1|0
1675747200000|2023-02-07 05:20:00|12497.9|12481.9|12498.3|12482.3|12498.6|12482.6|12496.4|12480.4|0
1675747500000|2023-02-07 05:25:00|12498.6|12482.6|12499.9|12483.9|12499.9|12483.9|12497.5|12481.5|0
1675747800000|2023-02-07 05:30:00|12499.5|12483.5|12503.3|12487.3|12506.6|12490.6|12499|12483|0
1675748100000|2023-02-07 05:35:00|12503|12487|12499.4|12483.4|12503.4|12487.4|12499.4|12483.4|0
1675748400000|2023-02-07 05:40:00|12499.1|12483.1|12498.1|12482.1|12500.5|12484.5|12496.4|12480.4|0
1675748700000|2023-02-07 05:45:00|12498|12482|12493|12477|12498.1|12482.1|12492.8|12476.8|0
1675749000000|2023-02-07 05:50:00|12492.8|12476.8|12497.1|12481.1|12497.3|12481.3|12492.6|12476.6|0
1675749300000|2023-02-07 05:55:00|12497.3|12481.3|12499|12483|12503|12487|12496|12480|0
1675749600000|2023-02-07 06:00:00|12497.9|12481.9|12499.3|12483.3|12500.6|12484.6|12495.9|12479.9|0
1675749900000|2023-02-07 06:05:00|12499.5|12483.5|12500.5|12484.5|12504.5|12488.5|12499.5|12483.5|0
1675750200000|2023-02-07 06:10:00|12500.4|12484.4|12498.4|12482.4|12501.5|12485.5|12497|12481|0
1675750500000|2023-02-07 06:15:00|12497.8|12481.8|12498.4|12482.4|12498.9|12482.9|12495.8|12479.8|0
1675750800000|2023-02-07 06:20:00|12498.5|12482.5|12499.5|12483.5|12500.1|12484.1|12498.1|12482.1|0
1675751100000|2023-02-07 06:25:00|12499.6|12483.6|12496.3|12480.3|12500.1|12484.1|12495.5|12479.5|0
1675751400000|2023-02-07 06:30:00|12496.5|12480.5|12497.8|12481.8|12498.4|12482.4|12495.6|12479.6|0
1675751700000|2023-02-07 06:35:00|12497.5|12481.5|12496.8|12480.8|12498.6|12482.6|12495.9|12479.9|0
1675752000000|2023-02-07 06:40:00|12496.6|12480.6|12496.5|12480.5|12498.5|12482.5|12494.6|12478.6|0
1675752300000|2023-02-07 06:45:00|12496.4|12480.4|12493.5|12477.5|12496.4|12480.4|12492.6|12476.6|0
1675752600000|2023-02-07 06:50:00|12493.4|12477.4|12497.1|12481.1|12497.9|12481.9|12492.5|12476.5|0
1675752900000|2023-02-07 06:55:00|12496.9|12480.9|12497.1|12481.1|12498.6|12482.6|12496.1|12480.1|0
1675753200000|2023-02-07 07:00:00|12496.8|12480.8|12492.6|12476.6|12496.8|12480.8|12491.6|12475.6|0
1675753500000|2023-02-07 07:05:00|12492.5|12476.5|12501.1|12485.1|12502.3|12486.3|12492.5|12476.5|0
1675753800000|2023-02-07 07:10:00|12500.9|12484.9|12499.9|12483.9|12503.4|12487.4|12498.3|12482.3|0
1675754100000|2023-02-07 07:15:00|12500.1|12484.1|12503.3|12487.3|12512.4|12496.4|12499.3|12483.3|0
1675754400000|2023-02-07 07:20:00|12503.5|12487.5|12503.1|12487.1|12509.1|12493.1|12502.1|12486.1|0
1675754700000|2023-02-07 07:25:00|12503|12487|12505.8|12489.8|12506.8|12490.8|12500.9|12484.9|0
1675755000000|2023-02-07 07:30:00|12506|12490|12501.3|12485.3|12506.9|12490.9|12499.8|12483.8|0
1675755300000|2023-02-07 07:35:00|12501.4|12485.4|12500.1|12484.1|12505.1|12489.1|12499.4|12483.4|0
1675755600000|2023-02-07 07:40:00|12500|12484|12494.4|12478.4|12501.1|12485.1|12493.4|12477.4|0
1675755900000|2023-02-07 07:45:00|12494.3|12478.3|12491.1|12475.1|12495.4|12479.4|12486.8|12470.8|0
1675756200000|2023-02-07 07:50:00|12490.5|12474.5|12489.3|12473.3|12494.9|12478.9|12487.1|12471.1|0
1675756500000|2023-02-07 07:55:00|12489.1|12473.1|12489.4|12473.4|12495.1|12479.1|12484.9|12468.9|0
1675756800000|2023-02-07 08:00:00|12490.6|12474.6|12482.6|12466.6|12492|12476|12482.4|12466.4|0
1675757100000|2023-02-07 08:05:00|12483.3|12467.3|12451|12435|12483.3|12467.3|12441.4|12425.4|0
1675757400000|2023-02-07 08:10:00|12452.1|12436.1|12442.6|12426.6|12455.3|12439.3|12437.1|12421.1|0
1675757700000|2023-02-07 08:15:00|12442.3|12426.3|12458.5|12442.5|12462|12446|12441.6|12425.6|0
1675758000000|2023-02-07 08:20:00|12457.6|12441.6|12463.3|12447.3|12463.8|12447.8|12451.8|12435.8|0
1675758300000|2023-02-07 08:25:00|12463.1|12447.1|12468.6|12452.6|12476.5|12460.5|12460.5|12444.5|0
1675758600000|2023-02-07 08:30:00|12468|12452|12470.4|12454.4|12474.5|12458.5|12453.4|12437.4|0
1675758900000|2023-02-07 08:35:00|12471.1|12455.1|12463.4|12447.4|12473|12457|12456.3|12440.3|0
1675759200000|2023-02-07 08:40:00|12463.5|12447.5|12466.5|12450.5|12474.3|12458.3|12460.5|12444.5|0
1675759500000|2023-02-07 08:45:00|12467|12451|12478.6|12462.6|12481.6|12465.6|12466.6|12450.6|0
1675759800000|2023-02-07 08:50:00|12478.9|12462.9|12471.5|12455.5|12478.9|12462.9|12469.8|12453.8|0
1675760100000|2023-02-07 08:55:00|12471.8|12455.8|12476.6|12460.6|12479.3|12463.3|12471.5|12455.5|0
1675760400000|2023-02-07 09:00:00|12476.8|12460.8|12489.4|12473.4|12492.6|12476.6|12476.3|12460.3|0
1675760700000|2023-02-07 09:05:00|12489.3|12473.3|12498.8|12482.8|12499.6|12483.6|12485.3|12469.3|0
1675761000000|2023-02-07 09:10:00|12498.9|12482.9|12522.5|12506.5|12523|12507|12498.1|12482.1|0
1675761300000|2023-02-07 09:15:00|12523.9|12507.9|12522.5|12506.5|12525.3|12509.3|12518.3|12502.3|0
1675761600000|2023-02-07 09:20:00|12522.3|12506.3|12527.1|12511.1|12531.8|12515.8|12520.6|12504.6|0
1675761900000|2023-02-07 09:25:00|12527.5|12511.5|12526|12510|12530.1|12514.1|12524.6|12508.6|0
1675762200000|2023-02-07 09:30:00|12526.3|12510.3|12525.6|12509.6|12532.9|12516.9|12524.6|12508.6|0
1675762500000|2023-02-07 09:35:00|12525.5|12509.5|12524.4|12508.4|12534|12518|12524.3|12508.3|0
1675762800000|2023-02-07 09:40:00|12523.6|12507.6|12525.5|12509.5|12527.3|12511.3|12522.3|12506.3|0
1675763100000|2023-02-07 09:45:00|12525.8|12509.8|12524.9|12508.9|12525.8|12509.8|12521.4|12505.4|0
1675763400000|2023-02-07 09:50:00|12523.9|12507.9|12526.5|12510.5|12526.9|12510.9|12520|12504|0
1675763700000|2023-02-07 09:55:00|12526.4|12510.4|12521.6|12505.6|12526.8|12510.8|12518.5|12502.5|0
1675764000000|2023-02-07 10:00:00|12521.5|12505.5|12515.4|12499.4|12524.1|12508.1|12515.4|12499.4|0
1675764300000|2023-02-07 10:05:00|12514.4|12498.4|12510.1|12494.1|12515.5|12499.5|12509.4|12493.4|0
1675764600000|2023-02-07 10:10:00|12510.3|12494.3|12515|12499|12516.6|12500.6|12508.4|12492.4|0
1675764900000|2023-02-07 10:15:00|12514.8|12498.8|12512.5|12496.5|12514.8|12498.8|12509.1|12493.1|0
1675765200000|2023-02-07 10:20:00|12512.6|12496.6|12517|12501|12518.4|12502.4|12512.5|12496.5|0
1675765500000|2023-02-07 10:25:00|12517.1|12501.1|12527.4|12511.4|12528|12512|12517.1|12501.1|0
1675765800000|2023-02-07 10:30:00|12527.1|12511.1|12525|12509|12529.6|12513.6|12524.1|12508.1|0
1675766100000|2023-02-07 10:35:00|12525.1|12509.1|12518.9|12502.9|12525.4|12509.4|12518.9|12502.9|0
1675766400000|2023-02-07 10:40:00|12518.3|12502.3|12512.8|12496.8|12518.3|12502.3|12512|12496|0
1675766700000|2023-02-07 10:45:00|12513.1|12497.1|12507|12491|12513.3|12497.3|12506.1|12490.1|0
1675767000000|2023-02-07 10:50:00|12507.3|12491.3|12502.8|12486.8|12508.6|12492.6|12502.1|12486.1|0
1675767300000|2023-02-07 10:55:00|12502.9|12486.9|12492.3|12476.3|12505.6|12489.6|12491.1|12475.1|0
1675767600000|2023-02-07 11:00:00|12491.4|12475.4|12498.1|12482.1|12498.3|12482.3|12486.1|12470.1|0
1675767900000|2023-02-07 11:05:00|12498|12482|12504.4|12488.4|12506.3|12490.3|12498|12482|0
1675768200000|2023-02-07 11:10:00|12504|12488|12497.6|12481.6|12504|12488|12496.4|12480.4|0
1675768500000|2023-02-07 11:15:00|12497.3|12481.3|12494.8|12478.8|12499|12483|12488.9|12472.9|0
1675768800000|2023-02-07 11:20:00|12494.6|12478.6|12487.3|12471.3|12494.6|12478.6|12485.1|12469.1|0
1675769100000|2023-02-07 11:25:00|12487.1|12471.1|12499.4|12483.4|12499.6|12483.6|12487.1|12471.1|0
1675769400000|2023-02-07 11:30:00|12499|12483|12495.5|12479.5|12501.4|12485.4|12486.5|12470.5|0
1675769700000|2023-02-07 11:35:00|12495.4|12479.4|12492.5|12476.5|12497.3|12481.3|12486.3|12470.3|0
1675770000000|2023-02-07 11:40:00|12492.8|12476.8|12494.4|12478.4|12499.9|12483.9|12490.1|12474.1|0
1675770300000|2023-02-07 11:45:00|12494.3|12478.3|12494.8|12478.8|12497.4|12481.4|12489|12473|0
1675770600000|2023-02-07 11:50:00|12494.6|12478.6|12501.3|12485.3|12502.3|12486.3|12494.1|12478.1|0
1675770900000|2023-02-07 11:55:00|12500.8|12484.8|12503.6|12487.6|12506.3|12490.3|12499.4|12483.4|0
1675771200000|2023-02-07 12:00:00|12503.5|12487.5|12517.5|12501.5|12517.8|12501.8|12503.5|12487.5|0
1675771500000|2023-02-07 12:05:00|12516.4|12500.4|12519.9|12503.9|12523.3|12507.3|12516.3|12500.3|0
1675771800000|2023-02-07 12:10:00|12520|12504|12514.8|12498.8|12520|12504|12513.3|12497.3|0
1675772100000|2023-02-07 12:15:00|12514.5|12498.5|12519.1|12503.1|12523.6|12507.6|12514|12498|0
1675772400000|2023-02-07 12:20:00|12519.4|12503.4|12524|12508|12526.6|12510.6|12518.3|12502.3|0
1675772700000|2023-02-07 12:25:00|12524.1|12508.1|12519|12503|12524.6|12508.6|12516.1|12500.1|0
1675773000000|2023-02-07 12:30:00|12519.3|12503.3|12512.4|12496.4|12522.5|12506.5|12512.4|12496.4|0
1675773300000|2023-02-07 12:35:00|12512.3|12496.3|12518|12502|12518.6|12502.6|12508.5|12492.5|0
1675773600000|2023-02-07 12:40:00|12518.1|12502.1|12512.5|12496.5|12522.1|12506.1|12510.8|12494.8|0
1675773900000|2023-02-07 12:45:00|12512.4|12496.4|12509|12493|12518|12502|12506.6|12490.6|0
1675774200000|2023-02-07 12:50:00|12508.5|12492.5|12512.5|12496.5|12513.9|12497.9|12504.4|12488.4|0
1675774500000|2023-02-07 12:55:00|12512.4|12496.4|12521.4|12505.4|12521.9|12505.9|12511.6|12495.6|0
1675774800000|2023-02-07 13:00:00|12521.5|12505.5|12515.4|12499.4|12521.5|12505.5|12510.3|12494.3|0
1675775100000|2023-02-07 13:05:00|12515.3|12499.3|12509.4|12493.4|12522.4|12506.4|12508.8|12492.8|0
1675775400000|2023-02-07 13:10:00|12510.1|12494.1|12512.6|12496.6|12513.9|12497.9|12505.9|12489.9|0
1675775700000|2023-02-07 13:15:00|12512.3|12496.3|12507.9|12491.9|12517|12501|12506.4|12490.4|0
1675776000000|2023-02-07 13:20:00|12507.4|12491.4|12490|12474|12508.8|12492.8|12486.6|12470.6|0
1675776300000|2023-02-07 13:25:00|12489.6|12473.6|12493.5|12477.5|12494|12478|12482.6|12466.6|0
1675776600000|2023-02-07 13:30:00|12492.9|12476.9|12482|12466|12494.9|12478.9|12474.5|12458.5|0
1675776900000|2023-02-07 13:35:00|12480.6|12464.6|12479.6|12463.6|12483.4|12467.4|12472.4|12456.4|0
1675777200000|2023-02-07 13:40:00|12480.9|12464.9|12481.5|12465.5|12484.1|12468.1|12473.8|12457.8|0
1675777500000|2023-02-07 13:45:00|12481.6|12465.6|12476.4|12460.4|12481.8|12465.8|12474.5|12458.5|0
1675777800000|2023-02-07 13:50:00|12476.5|12460.5|12472.5|12456.5|12479.4|12463.4|12468.3|12452.3|0
1675778100000|2023-02-07 13:55:00|12471.6|12455.6|12480.1|12464.1|12480.6|12464.6|12465.4|12449.4|0
1675778400000|2023-02-07 14:00:00|12478.6|12462.6|12474.4|12458.4|12479.4|12463.4|12469.1|12453.1|0
1675778700000|2023-02-07 14:05:00|12474.3|12458.3|12464.8|12448.8|12478.1|12462.1|12460.3|12444.3|0
1675779000000|2023-02-07 14:10:00|12464.5|12448.5|12467.3|12451.3|12468.9|12452.9|12461.6|12445.6|0
1675779300000|2023-02-07 14:15:00|12467.6|12451.6|12470.4|12454.4|12470.8|12454.8|12461.6|12445.6|0
1675779600000|2023-02-07 14:20:00|12470.5|12454.5|12475.4|12459.4|12475.8|12459.8|12465.1|12449.1|0
1675779900000|2023-02-07 14:25:00|12470.4|12454.4|12464.9|12448.9|12473.4|12457.4|12460.6|12444.6|0
1675780200000|2023-02-07 14:30:00|12464.4|12448.4|12466.3|12450.3|12482.5|12466.5|12456.9|12440.9|0
1675780500000|2023-02-07 14:35:00|12464.8|12448.8|12483.8|12467.8|12487.9|12471.9|12450|12434|0
1675780800000|2023-02-07 14:40:00|12483.9|12467.9|12499.3|12483.3|12505.6|12489.6|12470.8|12454.8|0
1675781100000|2023-02-07 14:45:00|12498.3|12482.3|12487.9|12471.9|12500.5|12484.5|12475|12459|0
1675781400000|2023-02-07 14:50:00|12488.3|12472.3|12484.4|12468.4|12519|12503|12471.4|12455.4|0
1675781700000|2023-02-07 14:55:00|12485.1|12469.1|12463.8|12447.8|12493.8|12477.8|12456.3|12440.3|0
1675782000000|2023-02-07 15:00:00|12464|12448|12466|12450|12471|12455|12451.4|12435.4|0
1675782300000|2023-02-07 15:05:00|12464.9|12448.9|12453.6|12437.6|12481.4|12465.4|12453.6|12437.6|0
1675782600000|2023-02-07 15:10:00|12449.9|12433.9|12464.6|12448.6|12470.1|12454.1|12444.1|12428.1|0
1675782900000|2023-02-07 15:15:00|12465.9|12449.9|12485.6|12469.6|12486.9|12470.9|12457.4|12441.4|0
1675783200000|2023-02-07 15:20:00|12485.8|12469.8|12479.6|12463.6|12490.1|12474.1|12474.9|12458.9|0
1675783500000|2023-02-07 15:25:00|12480.6|12464.6|12464|12448|12485|12469|12454.1|12438.1|0
1675783800000|2023-02-07 15:30:00|12463.9|12447.9|12475.1|12459.1|12484.9|12468.9|12461.1|12445.1|0
1675784100000|2023-02-07 15:35:00|12474.5|12458.5|12484.5|12468.5|12490.9|12474.9|12465.5|12449.5|0
1675784400000|2023-02-07 15:40:00|12483.5|12467.5|12497.8|12481.8|12498.6|12482.6|12476.9|12460.9|0
1675784700000|2023-02-07 15:45:00|12497.4|12481.4|12491.6|12475.6|12498.5|12482.5|12486.6|12470.6|0
1675785000000|2023-02-07 15:50:00|12492.1|12476.1|12488.9|12472.9|12503.4|12487.4|12484.9|12468.9|0
1675785300000|2023-02-07 15:55:00|12487.5|12471.5|12481.5|12465.5|12492.9|12476.9|12478|12462|0
1675785600000|2023-02-07 16:00:00|12482.6|12466.6|12484.6|12468.6|12494.5|12478.5|12482.4|12466.4|0
1675785900000|2023-02-07 16:05:00|12483.9|12467.9|12520|12504|12528.6|12512.6|12483.9|12467.9|0
1675786200000|2023-02-07 16:10:00|12518.3|12502.3|12521.3|12505.3|12526.4|12510.4|12511.1|12495.1|0
1675786500000|2023-02-07 16:15:00|12521.6|12505.6|12518.4|12502.4|12529.6|12513.6|12516.5|12500.5|0
1675786800000|2023-02-07 16:20:00|12518.5|12502.5|12514.3|12498.3|12521|12505|12509.6|12493.6|0
1675787100000|2023-02-07 16:25:00|12515.9|12499.9|12524.4|12508.4|12533.6|12517.6|12513.4|12497.4|0
1675787400000|2023-02-07 16:30:00|12527.9|12511.9|12551.1|12535.1|12560.1|12544.1|12523.9|12507.9|0
1675787700000|2023-02-07 16:35:00|12552.4|12536.4|12546.5|12530.5|12557.1|12541.1|12545.8|12529.8|0
1675788000000|2023-02-07 16:40:00|12546.9|12530.9|12549.6|12533.6|12553.8|12537.8|12541.5|12525.5|0
1675788300000|2023-02-07 16:45:00|12550.9|12534.9|12550.9|12534.9|12558.6|12542.6|12545.4|12529.4|0
1675788600000|2023-02-07 16:50:00|12551|12535|12541.4|12525.4|12555.4|12539.4|12541.1|12525.1|0
1675788900000|2023-02-07 16:55:00|12541.9|12525.9|12537.6|12521.6|12550.6|12534.6|12537.6|12521.6|0
1675789200000|2023-02-07 17:00:00|12536.9|12520.9|12544.9|12528.9|12548.8|12532.8|12532.6|12516.6|0
1675789500000|2023-02-07 17:05:00|12545.4|12529.4|12541.9|12525.9|12551.5|12535.5|12540.9|12524.9|0
1675789800000|2023-02-07 17:10:00|12542.9|12526.9|12541.9|12525.9|12548.1|12532.1|12534.3|12518.3|0
1675790100000|2023-02-07 17:15:00|12541.6|12525.6|12534.3|12518.3|12542.1|12526.1|12533.8|12517.8|0
1675790400000|2023-02-07 17:20:00|12533.4|12517.4|12509.8|12493.8|12534.8|12518.8|12503.4|12487.4|0
1675790700000|2023-02-07 17:25:00|12509.6|12493.6|12509.3|12493.3|12516.6|12500.6|12504.5|12488.5|0
1675791000000|2023-02-07 17:30:00|12507.4|12491.4|12514|12498|12520.8|12504.8|12507.4|12491.4|0
1675791300000|2023-02-07 17:35:00|12513.6|12497.6|12521.6|12505.6|12523.9|12507.9|12510.8|12494.8|0
1675791600000|2023-02-07 17:40:00|12521.5|12505.5|12575.5|12559.5|12592.1|12576.1|12514.1|12498.1|0
1675791900000|2023-02-07 17:45:00|12580.9|12564.9|12661.1|12645.1|12661.1|12645.1|12580.9|12564.9|0
1675792200000|2023-02-07 17:50:00|12665.1|12649.1|12700.9|12684.9|12708.4|12692.4|12636.3|12620.3|0
1675792500000|2023-02-07 17:55:00|12700.4|12684.4|12706.4|12690.4|12742.1|12726.1|12691.3|12675.3|0
1675792800000|2023-02-07 18:00:00|12724|12708|12659.6|12643.6|12728.8|12712.8|12655.1|12639.1|0
1675793100000|2023-02-07 18:05:00|12661.5|12645.5|12653|12637|12688.6|12672.6|12640.4|12624.4|0
1675793400000|2023-02-07 18:10:00|12655.3|12639.3|12621.3|12605.3|12668.3|12652.3|12618.8|12602.8|0
1675793700000|2023-02-07 18:15:00|12619.3|12603.3|12613.1|12597.1|12626.3|12610.3|12551.5|12535.5|0
1675794000000|2023-02-07 18:20:00|12614.1|12598.1|12573.9|12557.9|12616.3|12600.3|12562.5|12546.5|0
1675794300000|2023-02-07 18:25:00|12573.6|12557.6|12515.9|12499.9|12598.8|12582.8|12512.6|12496.6|0
1675794600000|2023-02-07 18:30:00|12513.9|12497.9|12431.3|12415.3|12513.9|12497.9|12431.3|12415.3|0
1675794900000|2023-02-07 18:35:00|12427.6|12411.6|12469|12453|12479.1|12463.1|12427.6|12411.6|0
1675795200000|2023-02-07 18:40:00|12469.8|12453.8|12464|12448|12508.3|12492.3|12458|12442|0
1675795500000|2023-02-07 18:45:00|12462.9|12446.9|12441|12425|12472.8|12456.8|12431.8|12415.8|0
1675795800000|2023-02-07 18:50:00|12438.5|12422.5|12474.9|12458.9|12478.1|12462.1|12429.4|12413.4|0
1675796100000|2023-02-07 18:55:00|12477.1|12461.1|12479.3|12463.3|12490.4|12474.4|12464.6|12448.6|0
1675796400000|2023-02-07 19:00:00|12477.5|12461.5|12532.9|12516.9|12536.1|12520.1|12476.8|12460.8|0
1675796700000|2023-02-07 19:05:00|12533.6|12517.6|12567.8|12551.8|12583.9|12567.9|12526.4|12510.4|0
1675797000000|2023-02-07 19:10:00|12569.9|12553.9|12588.9|12572.9|12599.9|12583.9|12565.1|12549.1|0
1675797300000|2023-02-07 19:15:00|12590.3|12574.3|12613.6|12597.6|12619.4|12603.4|12590.3|12574.3|0
1675797600000|2023-02-07 19:20:00|12610.5|12594.5|12608.8|12592.8|12616.6|12600.6|12585.5|12569.5|0
1675797900000|2023-02-07 19:25:00|12607|12591|12599.3|12583.3|12621.3|12605.3|12590.1|12574.1|0
1675798200000|2023-02-07 19:30:00|12604|12588|12647.9|12631.9|12658.6|12642.6|12592.4|12576.4|0
1675798500000|2023-02-07 19:35:00|12648.4|12632.4|12645.4|12629.4|12653.1|12637.1|12637.9|12621.9|0
1675798800000|2023-02-07 19:40:00|12645.9|12629.9|12637.4|12621.4|12667|12651|12633.8|12617.8|0
1675799100000|2023-02-07 19:45:00|12636.9|12620.9|12651.8|12635.8|12656.9|12640.9|12636.9|12620.9|0
1675799400000|2023-02-07 19:50:00|12652.1|12636.1|12673.9|12657.9|12677.1|12661.1|12641.4|12625.4|0
1675799700000|2023-02-07 19:55:00|12672.8|12656.8|12665.6|12649.6|12673.1|12657.1|12655.3|12639.3|0
1675800000000|2023-02-07 20:00:00|12664.1|12648.1|12652.9|12636.9|12695.8|12679.8|12652.9|12636.9|0
1675800300000|2023-02-07 20:05:00|12653|12637|12633.5|12617.5|12662.6|12646.6|12626.9|12610.9|0
1675800600000|2023-02-07 20:10:00|12636.1|12620.1|12653.6|12637.6|12660|12644|12636.1|12620.1|0
1675800900000|2023-02-07 20:15:00|12654|12638|12678.1|12662.1|12682.4|12666.4|12653.6|12637.6|0
1675801200000|2023-02-07 20:20:00|12678.4|12662.4|12691.3|12675.3|12699.4|12683.4|12677.4|12661.4|0
1675801500000|2023-02-07 20:25:00|12695.4|12679.4|12714.9|12698.9|12718.1|12702.1|12687.4|12671.4|0
1675801800000|2023-02-07 20:30:00|12715.3|12699.3|12715.9|12699.9|12718.9|12702.9|12705.3|12689.3|0
1675802100000|2023-02-07 20:35:00|12716.1|12700.1|12718.6|12702.6|12720.9|12704.9|12698.4|12682.4|0
1675802400000|2023-02-07 20:40:00|12717.9|12701.9|12719.9|12703.9|12725.1|12709.1|12710.9|12694.9|0
1675802700000|2023-02-07 20:45:00|12720.1|12704.1|12736.6|12720.6|12745.9|12729.9|12715.9|12699.9|0
1675803000000|2023-02-07 20:50:00|12748.9|12732.9|12782.6|12766.6|12783.5|12767.5|12743.9|12727.9|0
1675803300000|2023-02-07 20:55:00|12782.9|12766.9|12737.5|12721.5|12782.9|12766.9|12730.1|12714.1|0
1675803600000|2023-02-07 21:00:00|12737.7|12721.7|12709|12693|12738.1|12722.1|12709|12693|0
1675803900000|2023-02-07 21:05:00|12707.2|12691.2|12698|12682|12707.4|12691.4|12695.2|12679.2|0
1675804200000|2023-02-07 21:10:00|12697|12681|12706|12690|12706.1|12690.1|12687.1|12671.1|0
1675804500000|2023-02-07 21:15:00|12706.4|12690.4|12694.4|12678.4|12706.4|12690.4|12694.4|12678.4|0
1675804800000|2023-02-07 21:20:00|12694.5|12678.5|12706|12690|12707.2|12691.2|12694.2|12678.2|0
1675805100000|2023-02-07 21:25:00|12706.1|12690.1|12707.9|12691.9|12709|12693|12702.9|12686.9|0
1675805400000|2023-02-07 21:30:00|12707.5|12691.5|12709.5|12693.5|12709.5|12693.5|12706.2|12690.2|0
1675805700000|2023-02-07 21:35:00|12709.4|12693.4|12705.6|12689.6|12709.4|12693.4|12703.7|12687.7|0
1675806000000|2023-02-07 21:40:00|12705.2|12689.2|12705.4|12689.4|12706|12690|12703.6|12687.6|0
1675806300000|2023-02-07 21:45:00|12705.7|12689.7|12706|12690|12706.9|12690.9|12703|12687|0
1675806600000|2023-02-07 21:50:00|12705.9|12689.9|12704|12688|12707.5|12691.5|12704|12688|0
1675806900000|2023-02-07 21:55:00|12703.7|12687.7|12706.8|12690.8|12709.4|12693.4|12703.7|12687.7|0
1675807200000|2023-02-07 22:00:00|12706.5|12690.5|12705.5|12689.5|12707.5|12691.5|12705.2|12689.2|0
1675807500000|2023-02-07 22:05:00|12705.4|12689.4|12705.3|12689.3|12707.3|12691.3|12704.8|12688.8|0
1675807800000|2023-02-07 22:10:00|12705.5|12689.5|12706.6|12690.6|12707.9|12691.9|12705.3|12689.3|0
1675808100000|2023-02-07 22:15:00|12706.5|12690.5|12706.3|12690.3|12707.2|12691.2|12705.4|12689.4|0
1675808400000|2023-02-07 22:20:00|12706.4|12690.4|12707.5|12691.5|12708.1|12692.1|12706.1|12690.1|0
1675808700000|2023-02-07 22:25:00|12707.7|12691.7|12709.5|12693.5|12709.7|12693.7|12707.7|12691.7|0
1675809000000|2023-02-07 22:30:00|12709.6|12693.6|12711|12695|12711|12695|12709.3|12693.3|0
1675809300000|2023-02-07 22:35:00|12711.1|12695.1|12710.7|12694.7|12711.6|12695.6|12709|12693|0
1675809600000|2023-02-07 22:40:00|12711.2|12695.2|12711.5|12695.5|12712.2|12696.2|12711|12695|0
1675809900000|2023-02-07 22:45:00|12711.4|12695.4|12715.4|12699.4|12715.9|12699.9|12711.4|12695.4|0
1675810200000|2023-02-07 22:50:00|12716.1|12700.1|12719.8|12703.8|12719.8|12703.8|12716.1|12700.1|0
1675810500000|2023-02-07 22:55:00|12718.9|12702.9|12717|12701|12719.7|12703.7|12716.9|12700.9|0
1675810800000|2023-02-07 23:00:00|12712.7|12696.7|12723.2|12707.2|12723.6|12707.6|12712.7|12696.7|0
1675811100000|2023-02-07 23:05:00|12723|12707|12739|12723|12741.2|12725.2|12722.5|12706.5|0
1675811400000|2023-02-07 23:10:00|12739.1|12723.1|12733.2|12717.2|12741.4|12725.4|12733|12717|0
1675811700000|2023-02-07 23:15:00|12733.4|12717.4|12735|12719|12735.2|12719.2|12731.5|12715.5|0
1675812000000|2023-02-07 23:20:00|12735.7|12719.7|12732.5|12716.5|12736.9|12720.9|12731.2|12715.2|0
1675812300000|2023-02-07 23:25:00|12732.2|12716.2|12730.1|12714.1|12732.9|12716.9|12725.5|12709.5|0
1675812600000|2023-02-07 23:30:00|12731.2|12715.2|12730.7|12714.7|12732.9|12716.9|12729.2|12713.2|0
1675812900000|2023-02-07 23:35:00|12730.9|12714.9|12728.5|12712.5|12733|12717|12728.4|12712.4|0
1675813200000|2023-02-07 23:40:00|12729.2|12713.2|12731.5|12715.5|12733|12717|12728|12712|0
1675813500000|2023-02-07 23:45:00|12731.4|12715.4|12719.4|12703.4|12731.5|12715.5|12715.1|12699.1|0
1675813800000|2023-02-07 23:50:00|12719.5|12703.5|12717|12701|12719.6|12703.6|12714.6|12698.6|0
1675814100000|2023-02-07 23:55:00|12716.2|12700.2|12715.9|12699.9|12716.4|12700.4|12711.5|12695.5|0
1675814400000|2023-02-08 00:00:00|12716.5|12700.5|12720.1|12704.1|12721.2|12705.2|12716.1|12700.1|0
1675814700000|2023-02-08 00:05:00|12720.4|12704.4|12717.7|12701.7|12720.6|12704.6|12714.2|12698.2|0
1675815000000|2023-02-08 00:10:00|12717.6|12701.6|12716.7|12700.7|12720.2|12704.2|12716.7|12700.7|0
1675815300000|2023-02-08 00:15:00|12716.9|12700.9|12712.2|12696.2|12716.9|12700.9|12709.1|12693.1|0
1675815600000|2023-02-08 00:20:00|12712.1|12696.1|12707.4|12691.4|12714.4|12698.4|12705|12689|0
1675815900000|2023-02-08 00:25:00|12707.6|12691.6|12708.1|12692.1|12708.7|12692.7|12706.1|12690.1|0
1675816200000|2023-02-08 00:30:00|12708|12692|12712.2|12696.2|12713|12697|12708|12692|0
1675816500000|2023-02-08 00:35:00|12712|12696|12726.5|12710.5|12726.7|12710.7|12712|12696|0
1675816800000|2023-02-08 00:40:00|12726.7|12710.7|12722.4|12706.4|12726.7|12710.7|12721|12705|0
1675817100000|2023-02-08 00:45:00|12722.5|12706.5|12723.6|12707.6|12726.1|12710.1|12720.5|12704.5|0
1675817400000|2023-02-08 00:50:00|12723.5|12707.5|12725.7|12709.7|12725.7|12709.7|12723|12707|0
1675817700000|2023-02-08 00:55:00|12725.9|12709.9|12729.2|12713.2|12730|12714|12724.9|12708.9|0
1675818000000|2023-02-08 01:00:00|12729.4|12713.4|12733.5|12717.5|12737.1|12721.1|12729.4|12713.4|0
1675818300000|2023-02-08 01:05:00|12733.7|12717.7|12730.9|12714.9|12735.5|12719.5|12729.4|12713.4|0
1675818600000|2023-02-08 01:10:00|12730.2|12714.2|12727.5|12711.5|12730.5|12714.5|12725.4|12709.4|0
1675818900000|2023-02-08 01:15:00|12726|12710|12725.2|12709.2|12728.2|12712.2|12722.1|12706.1|0
1675819200000|2023-02-08 01:20:00|12725.4|12709.4|12722.4|12706.4|12725.5|12709.5|12717.5|12701.5|0
1675819500000|2023-02-08 01:25:00|12722.1|12706.1|12721.5|12705.5|12726|12710|12720.7|12704.7|0
1675819800000|2023-02-08 01:30:00|12721.1|12705.1|12729.6|12713.6|12730.5|12714.5|12721|12705|0
1675820100000|2023-02-08 01:35:00|12729.7|12713.7|12737.5|12721.5|12741.5|12725.5|12729.7|12713.7|0
1675820400000|2023-02-08 01:40:00|12737.4|12721.4|12732|12716|12737.6|12721.6|12729.7|12713.7|0
1675820700000|2023-02-08 01:45:00|12732.1|12716.1|12729.1|12713.1|12733.6|12717.6|12727|12711|0
1675821000000|2023-02-08 01:50:00|12729.5|12713.5|12730.2|12714.2|12731.9|12715.9|12728.1|12712.1|0
1675821300000|2023-02-08 01:55:00|12730.1|12714.1|12726.6|12710.6|12731.6|12715.6|12725.9|12709.9|0
1675821600000|2023-02-08 02:00:00|12726.5|12710.5|12730.6|12714.6|12731.4|12715.4|12726.5|12710.5|0
1675821900000|2023-02-08 02:05:00|12730.5|12714.5|12724.6|12708.6|12731.5|12715.5|12724|12708|0
1675822200000|2023-02-08 02:10:00|12724.4|12708.4|12723.6|12707.6|12725.9|12709.9|12723.2|12707.2|0
1675822500000|2023-02-08 02:15:00|12723.7|12707.7|12724.9|12708.9|12725.5|12709.5|12723.2|12707.2|0
1675822800000|2023-02-08 02:20:00|12725|12709|12723.6|12707.6|12726.1|12710.1|12723.2|12707.2|0
1675823100000|2023-02-08 02:25:00|12724|12708|12729.1|12713.1|12730|12714|12723.6|12707.6|0
1675823400000|2023-02-08 02:30:00|12728.6|12712.6|12731.1|12715.1|12731.2|12715.2|12727.7|12711.7|0
1675823700000|2023-02-08 02:35:00|12730.9|12714.9|12733.1|12717.1|12734.5|12718.5|12729.4|12713.4|0
1675824000000|2023-02-08 02:40:00|12733|12717|12732|12716|12733.2|12717.2|12727.9|12711.9|0
1675824300000|2023-02-08 02:45:00|12732.4|12716.4|12733.4|12717.4|12733.5|12717.5|12728.9|12712.9|0
1675824600000|2023-02-08 02:50:00|12733.7|12717.7|12731.1|12715.1|12733.9|12717.9|12729.6|12713.6|0
1675824900000|2023-02-08 02:55:00|12731.5|12715.5|12732.5|12716.5|12733.1|12717.1|12729.2|12713.2|0
1675825200000|2023-02-08 03:00:00|12732.7|12716.7|12733.2|12717.2|12737.4|12721.4|12731.7|12715.7|0
1675825500000|2023-02-08 03:05:00|12733|12717|12733.2|12717.2|12735.2|12719.2|12732.6|12716.6|0
1675825800000|2023-02-08 03:10:00|12733.1|12717.1|12732.5|12716.5|12734.5|12718.5|12730.4|12714.4|0
1675826100000|2023-02-08 03:15:00|12732.9|12716.9|12734.6|12718.6|12737|12721|12732.5|12716.5|0
1675826400000|2023-02-08 03:20:00|12734.5|12718.5|12740|12724|12740|12724|12734.5|12718.5|0
1675826700000|2023-02-08 03:25:00|12740.1|12724.1|12744.9|12728.9|12746.6|12730.6|12739.9|12723.9|0
1675827000000|2023-02-08 03:30:00|12744.7|12728.7|12748.1|12732.1|12750.4|12734.4|12744.4|12728.4|0
1675827300000|2023-02-08 03:35:00|12748.4|12732.4|12751.2|12735.2|12753.2|12737.2|12747.6|12731.6|0
1675827600000|2023-02-08 03:40:00|12751.4|12735.4|12747.7|12731.7|12752.5|12736.5|12747.2|12731.2|0
1675827900000|2023-02-08 03:45:00|12748|12732|12753.2|12737.2|12753.2|12737.2|12748|12732|0
1675828200000|2023-02-08 03:50:00|12753|12737|12761.4|12745.4|12762.1|12746.1|12753|12737|0
1675828500000|2023-02-08 03:55:00|12761.2|12745.2|12749.7|12733.7|12761.2|12745.2|12749.6|12733.6|0
1675828800000|2023-02-08 04:00:00|12749.4|12733.4|12752|12736|12752.4|12736.4|12747.5|12731.5|0
1675829100000|2023-02-08 04:05:00|12751.7|12735.7|12749.6|12733.6|12753.5|12737.5|12749.6|12733.6|0
1675829400000|2023-02-08 04:10:00|12749.9|12733.9|12746.6|12730.6|12751.5|12735.5|12746.2|12730.2|0
1675829700000|2023-02-08 04:15:00|12746.5|12730.5|12750.2|12734.2|12751.4|12735.4|12746.4|12730.4|0
1675830000000|2023-02-08 04:20:00|12750.6|12734.6|12757.4|12741.4|12757.5|12741.5|12748.7|12732.7|0
1675830300000|2023-02-08 04:25:00|12757.5|12741.5|12757.5|12741.5|12757.9|12741.9|12753.6|12737.6|0
1675830600000|2023-02-08 04:30:00|12757.6|12741.6|12751.7|12735.7|12757.9|12741.9|12751.6|12735.6|0
1675830900000|2023-02-08 04:35:00|12752.1|12736.1|12748.6|12732.6|12753.7|12737.7|12748.6|12732.6|0
1675831200000|2023-02-08 04:40:00|12748.4|12732.4|12750|12734|12752.1|12736.1|12747.1|12731.1|0
1675831500000|2023-02-08 04:45:00|12749.9|12733.9|12748.9|12732.9|12751.2|12735.2|12748.4|12732.4|0
1675831800000|2023-02-08 04:50:00|12749.4|12733.4|12749.7|12733.7|12752|12736|12749.1|12733.1|0
1675832100000|2023-02-08 04:55:00|12749.9|12733.9|12753.4|12737.4|12753.5|12737.5|12748.6|12732.6|0
1675832400000|2023-02-08 05:00:00|12753|12737|12752.4|12736.4|12754.5|12738.5|12748.6|12732.6|0
1675832700000|2023-02-08 05:05:00|12752.1|12736.1|12748.9|12732.9|12752.2|12736.2|12748.2|12732.2|0
1675833000000|2023-02-08 05:10:00|12748.7|12732.7|12748.6|12732.6|12749.2|12733.2|12745.6|12729.6|0
1675833300000|2023-02-08 05:15:00|12748.2|12732.2|12750|12734|12751.5|12735.5|12747.4|12731.4|0
1675833600000|2023-02-08 05:20:00|12749.7|12733.7|12746.5|12730.5|12749.7|12733.7|12745.1|12729.1|0
1675833900000|2023-02-08 05:25:00|12746.6|12730.6|12742.9|12726.9|12748.4|12732.4|12742.9|12726.9|0
1675834200000|2023-02-08 05:30:00|12742.4|12726.4|12749.1|12733.1|12749.1|12733.1|12742.4|12726.4|0
1675834500000|2023-02-08 05:35:00|12749.6|12733.6|12749.6|12733.6|12750|12734|12747.6|12731.6|0
1675834800000|2023-02-08 05:40:00|12749.4|12733.4|12752.6|12736.6|12752.6|12736.6|12748|12732|0
1675835100000|2023-02-08 05:45:00|12752.5|12736.5|12759.6|12743.6|12761.7|12745.7|12752.4|12736.4|0
1675835400000|2023-02-08 05:50:00|12759|12743|12767.2|12751.2|12767.9|12751.9|12758.9|12742.9|0
1675835700000|2023-02-08 05:55:00|12767.1|12751.1|12769.5|12753.5|12774|12758|12764.9|12748.9|0
1675836000000|2023-02-08 06:00:00|12770.5|12754.5|12765.1|12749.1|12771.9|12755.9|12764|12748|0
1675836300000|2023-02-08 06:05:00|12764.9|12748.9|12762.2|12746.2|12766.9|12750.9|12762.2|12746.2|0
1675836600000|2023-02-08 06:10:00|12762|12746|12765.4|12749.4|12766|12750|12760|12744|0
1675836900000|2023-02-08 06:15:00|12765.2|12749.2|12761.2|12745.2|12765.4|12749.4|12760.6|12744.6|0
1675837200000|2023-02-08 06:20:00|12761.1|12745.1|12757.2|12741.2|12762.1|12746.1|12756.9|12740.9|0
1675837500000|2023-02-08 06:25:00|12757.6|12741.6|12754.4|12738.4|12758.7|12742.7|12754.4|12738.4|0
1675837800000|2023-02-08 06:30:00|12754.7|12738.7|12757.1|12741.1|12757.6|12741.6|12753|12737|0
1675838100000|2023-02-08 06:35:00|12757|12741|12745.1|12729.1|12757|12741|12744.6|12728.6|0
1675838400000|2023-02-08 06:40:00|12745.2|12729.2|12744.4|12728.4|12749.1|12733.1|12743.7|12727.7|0
1675838700000|2023-02-08 06:45:00|12744.9|12728.9|12744.9|12728.9|12747.4|12731.4|12743.4|12727.4|0
1675839000000|2023-02-08 06:50:00|12745|12729|12748|12732|12749.5|12733.5|12742.4|12726.4|0
1675839300000|2023-02-08 06:55:00|12747.5|12731.5|12741.9|12725.9|12747.9|12731.9|12739|12723|0
1675839600000|2023-02-08 07:00:00|12740.7|12724.7|12731.4|12715.4|12740.7|12724.7|12729.1|12713.1|0
1675839900000|2023-02-08 07:05:00|12731.5|12715.5|12727.4|12711.4|12735.1|12719.1|12727.1|12711.1|0
1675840200000|2023-02-08 07:10:00|12727.5|12711.5|12733.6|12717.6|12735.4|12719.4|12720.9|12704.9|0
1675840500000|2023-02-08 07:15:00|12733.5|12717.5|12734.9|12718.9|12740.1|12724.1|12732|12716|0
1675840800000|2023-02-08 07:20:00|12735.6|12719.6|12739.9|12723.9|12740.1|12724.1|12733.9|12717.9|0
1675841100000|2023-02-08 07:25:00|12740|12724|12745|12729|12749|12733|12740|12724|0
1675841400000|2023-02-08 07:30:00|12745.4|12729.4|12748.2|12732.2|12750.9|12734.9|12743.6|12727.6|0
1675841700000|2023-02-08 07:35:00|12748.1|12732.1|12745.5|12729.5|12748.4|12732.4|12743|12727|0
1675842000000|2023-02-08 07:40:00|12745.4|12729.4|12745.9|12729.9|12749.2|12733.2|12742.6|12726.6|0
1675842300000|2023-02-08 07:45:00|12746.5|12730.5|12754|12738|12760.1|12744.1|12746.1|12730.1|0
1675842600000|2023-02-08 07:50:00|12753.9|12737.9|12741|12725|12754.4|12738.4|12735.4|12719.4|0
1675842900000|2023-02-08 07:55:00|12741.6|12725.6|12745.5|12729.5|12751.5|12735.5|12739.1|12723.1|0
1675843200000|2023-02-08 08:00:00|12745.9|12729.9|12732.6|12716.6|12754.4|12738.4|12732.4|12716.4|0
1675843500000|2023-02-08 08:05:00|12732.7|12716.7|12714|12698|12732.7|12716.7|12705.7|12689.7|0
1675843800000|2023-02-08 08:10:00|12715.1|12699.1|12707.5|12691.5|12718.9|12702.9|12699.5|12683.5|0
1675844100000|2023-02-08 08:15:00|12707.7|12691.7|12701.4|12685.4|12707.7|12691.7|12697.1|12681.1|0
1675844400000|2023-02-08 08:20:00|12700.9|12684.9|12708.4|12692.4|12710.1|12694.1|12698.7|12682.7|0
1675844700000|2023-02-08 08:25:00|12708.1|12692.1|12697.4|12681.4|12713|12697|12697.1|12681.1|0
1675845000000|2023-02-08 08:30:00|12698.1|12682.1|12693.1|12677.1|12705.6|12689.6|12691.2|12675.2|0
1675845300000|2023-02-08 08:35:00|12693.6|12677.6|12693.5|12677.5|12693.6|12677.6|12683.1|12667.1|0
1675845600000|2023-02-08 08:40:00|12693.4|12677.4|12705.2|12689.2|12712.4|12696.4|12693.1|12677.1|0
1675845900000|2023-02-08 08:45:00|12704.2|12688.2|12694.4|12678.4|12710.9|12694.9|12694.4|12678.4|0
1675846200000|2023-02-08 08:50:00|12694.6|12678.6|12706.5|12690.5|12711.5|12695.5|12693.4|12677.4|0
1675846500000|2023-02-08 08:55:00|12706.4|12690.4|12715.4|12699.4|12717.5|12701.5|12706.4|12690.4|0
1675846800000|2023-02-08 09:00:00|12714.9|12698.9|12718.6|12702.6|12719.5|12703.5|12709.1|12693.1|0
1675847100000|2023-02-08 09:05:00|12718.1|12702.1|12734|12718|12734.4|12718.4|12718.1|12702.1|0
1675847400000|2023-02-08 09:10:00|12734.2|12718.2|12727.5|12711.5|12735.9|12719.9|12725.7|12709.7|0
1675847700000|2023-02-08 09:15:00|12727.4|12711.4|12724.7|12708.7|12730.4|12714.4|12722.1|12706.1|0
1675848000000|2023-02-08 09:20:00|12725.1|12709.1|12721.4|12705.4|12728.6|12712.6|12718.6|12702.6|0
1675848300000|2023-02-08 09:25:00|12721.9|12705.9|12730.1|12714.1|12731.5|12715.5|12720.4|12704.4|0
1675848600000|2023-02-08 09:30:00|12729.7|12713.7|12714.4|12698.4|12730.7|12714.7|12713.6|12697.6|0
1675848900000|2023-02-08 09:35:00|12714.1|12698.1|12706.5|12690.5|12714.1|12698.1|12702.6|12686.6|0
1675849200000|2023-02-08 09:40:00|12706.6|12690.6|12703|12687|12709.6|12693.6|12702.1|12686.1|0
1675849500000|2023-02-08 09:45:00|12703.7|12687.7|12708.6|12692.6|12708.7|12692.7|12698.2|12682.2|0
1675849800000|2023-02-08 09:50:00|12709|12693|12706.1|12690.1|12713.5|12697.5|12706|12690|0
1675850100000|2023-02-08 09:55:00|12706.2|12690.2|12719.9|12703.9|12720.1|12704.1|12701.7|12685.7|0
1675850400000|2023-02-08 10:00:00|12720.4|12704.4|12710.6|12694.6|12721.7|12705.7|12708.9|12692.9|0
1675850700000|2023-02-08 10:05:00|12710.4|12694.4|12701.4|12685.4|12710.9|12694.9|12699.5|12683.5|0
1675851000000|2023-02-08 10:10:00|12701.6|12685.6|12699.7|12683.7|12704.1|12688.1|12697.5|12681.5|0
1675851300000|2023-02-08 10:15:00|12700.1|12684.1|12700.1|12684.1|12702.1|12686.1|12697.2|12681.2|0
1675851600000|2023-02-08 10:20:00|12700.2|12684.2|12706.1|12690.1|12707.5|12691.5|12690.1|12674.1|0
1675851900000|2023-02-08 10:25:00|12706.5|12690.5|12702.9|12686.9|12711.1|12695.1|12701|12685|0
1675852200000|2023-02-08 10:30:00|12703|12687|12702.1|12686.1|12705.4|12689.4|12692.6|12676.6|0
1675852500000|2023-02-08 10:35:00|12702.2|12686.2|12705.1|12689.1|12706.1|12690.1|12696.1|12680.1|0
1675852800000|2023-02-08 10:40:00|12705.4|12689.4|12702|12686|12708.9|12692.9|12700.5|12684.5|0
1675853100000|2023-02-08 10:45:00|12702.2|12686.2|12718.2|12702.2|12718.9|12702.9|12700.2|12684.2|0
1675853400000|2023-02-08 10:50:00|12718.4|12702.4|12714|12698|12718.4|12702.4|12712.2|12696.2|0
1675853700000|2023-02-08 10:55:00|12713.6|12697.6|12723|12707|12723|12707|12713.1|12697.1|0
1675854000000|2023-02-08 11:00:00|12723.4|12707.4|12718.7|12702.7|12729|12713|12718.6|12702.6|0
1675854300000|2023-02-08 11:05:00|12719|12703|12722.2|12706.2|12725|12709|12713.6|12697.6|0
1675854600000|2023-02-08 11:10:00|12723.4|12707.4|12718|12702|12726.7|12710.7|12718|12702|0
1675854900000|2023-02-08 11:15:00|12718.4|12702.4|12712.1|12696.1|12722.1|12706.1|12712|12696|0
1675855200000|2023-02-08 11:20:00|12712|12696|12708.1|12692.1|12715.4|12699.4|12705.7|12689.7|0
1675855500000|2023-02-08 11:25:00|12708.6|12692.6|12716.2|12700.2|12716.2|12700.2|12705.6|12689.6|0
1675855800000|2023-02-08 11:30:00|12716.4|12700.4|12716.9|12700.9|12724.5|12708.5|12711.1|12695.1|0
1675856100000|2023-02-08 11:35:00|12717|12701|12715.9|12699.9|12719.5|12703.5|12712.2|12696.2|0
1675856400000|2023-02-08 11:40:00|12716.1|12700.1|12717.4|12701.4|12721.6|12705.6|12716|12700|0
1675856700000|2023-02-08 11:45:00|12717.5|12701.5|12713|12697|12721.7|12705.7|12706.7|12690.7|0
1675857000000|2023-02-08 11:50:00|12712.9|12696.9|12719|12703|12723.1|12707.1|12709.5|12693.5|0
1675857300000|2023-02-08 11:55:00|12718.7|12702.7|12716.7|12700.7|12721.5|12705.5|12708.7|12692.7|0
1675857600000|2023-02-08 12:00:00|12719|12703|12745|12729|12745.2|12729.2|12717.7|12701.7|0
1675857900000|2023-02-08 12:05:00|12745.4|12729.4|12747|12731|12747.4|12731.4|12739.1|12723.1|0
1675858200000|2023-02-08 12:10:00|12746.6|12730.6|12732|12716|12748.1|12732.1|12727.6|12711.6|0
1675858500000|2023-02-08 12:15:00|12732.4|12716.4|12716.9|12700.9|12733.6|12717.6|12709|12693|0
1675858800000|2023-02-08 12:20:00|12717.6|12701.6|12722.4|12706.4|12722.4|12706.4|12712.4|12696.4|0
1675859100000|2023-02-08 12:25:00|12721.4|12705.4|12720.4|12704.4|12725.7|12709.7|12720|12704|0
1675859400000|2023-02-08 12:30:00|12719.6|12703.6|12735.9|12719.9|12738.7|12722.7|12717.1|12701.1|0
1675859700000|2023-02-08 12:35:00|12736.1|12720.1|12726.4|12710.4|12739.4|12723.4|12724|12708|0
1675860000000|2023-02-08 12:40:00|12726|12710|12729.5|12713.5|12731.2|12715.2|12721.2|12705.2|0
1675860300000|2023-02-08 12:45:00|12728.6|12712.6|12716.6|12700.6|12729|12713|12714.6|12698.6|0
1675860600000|2023-02-08 12:50:00|12716.1|12700.1|12699.4|12683.4|12716.9|12700.9|12691.5|12675.5|0
1675860900000|2023-02-08 12:55:00|12698|12682|12705.5|12689.5|12708|12692|12695.9|12679.9|0
1675861200000|2023-02-08 13:00:00|12706.4|12690.4|12699.7|12683.7|12709.4|12693.4|12693.1|12677.1|0
1675861500000|2023-02-08 13:05:00|12700|12684|12700.4|12684.4|12703.1|12687.1|12695.1|12679.1|0
1675861800000|2023-02-08 13:10:00|12700.6|12684.6|12692.1|12676.1|12702.5|12686.5|12687.2|12671.2|0
1675862100000|2023-02-08 13:15:00|12692.6|12676.6|12701.5|12685.5|12701.7|12685.7|12688.6|12672.6|0
1675862400000|2023-02-08 13:20:00|12699.2|12683.2|12688.5|12672.5|12699.2|12683.2|12686|12670|0
1675862700000|2023-02-08 13:25:00|12689.1|12673.1|12692.6|12676.6|12694.2|12678.2|12686|12670|0
1675863000000|2023-02-08 13:30:00|12692.5|12676.5|12695.5|12679.5|12701.1|12685.1|12688.5|12672.5|0
1675863300000|2023-02-08 13:35:00|12694.6|12678.6|12696.5|12680.5|12701.6|12685.6|12692.4|12676.4|0
1675863600000|2023-02-08 13:40:00|12695.2|12679.2|12682|12666|12697.6|12681.6|12676.7|12660.7|0
1675863900000|2023-02-08 13:45:00|12681.9|12665.9|12688.7|12672.7|12688.7|12672.7|12677.7|12661.7|0
1675864200000|2023-02-08 13:50:00|12688.5|12672.5|12679.2|12663.2|12691.4|12675.4|12678|12662|0
1675864500000|2023-02-08 13:55:00|12679|12663|12686.2|12670.2|12688.2|12672.2|12677.5|12661.5|0
1675864800000|2023-02-08 14:00:00|12685.7|12669.7|12681.6|12665.6|12687.2|12671.2|12679.5|12663.5|0
1675865100000|2023-02-08 14:05:00|12681.4|12665.4|12689.6|12673.6|12690|12674|12673.7|12657.7|0
1675865400000|2023-02-08 14:10:00|12689.7|12673.7|12692|12676|12699|12683|12689.6|12673.6|0
1675865700000|2023-02-08 14:15:00|12692.1|12676.1|12673.9|12657.9|12692.2|12676.2|12665.5|12649.5|0
1675866000000|2023-02-08 14:20:00|12673.5|12657.5|12690|12674|12690|12674|12673.5|12657.5|0
1675866300000|2023-02-08 14:25:00|12684.5|12668.5|12681|12665|12691.4|12675.4|12675|12659|0
1675866600000|2023-02-08 14:30:00|12680.5|12664.5|12676|12660|12698.4|12682.4|12651|12635|0
1675866900000|2023-02-08 14:35:00|12675.1|12659.1|12697.4|12681.4|12698.2|12682.2|12667.9|12651.9|0
1675867200000|2023-02-08 14:40:00|12697.1|12681.1|12709.1|12693.1|12717.5|12701.5|12691.2|12675.2|0
1675867500000|2023-02-08 14:45:00|12710|12694|12683.1|12667.1|12712.4|12696.4|12683.1|12667.1|0
1675867800000|2023-02-08 14:50:00|12681.1|12665.1|12645.9|12629.9|12681.1|12665.1|12630|12614|0
1675868100000|2023-02-08 14:55:00|12644.1|12628.1|12666.1|12650.1|12672.6|12656.6|12630|12614|0
1675868400000|2023-02-08 15:00:00|12663.2|12647.2|12649.9|12633.9|12666.5|12650.5|12631.6|12615.6|0
1675868700000|2023-02-08 15:05:00|12650.6|12634.6|12647.9|12631.9|12656.1|12640.1|12621.6|12605.6|0
1675869000000|2023-02-08 15:10:00|12644.6|12628.6|12662.2|12646.2|12670.6|12654.6|12643.9|12627.9|0
1675869300000|2023-02-08 15:15:00|12661.7|12645.7|12690.5|12674.5|12698|12682|12659.6|12643.6|0
1675869600000|2023-02-08 15:20:00|12689.2|12673.2|12650.9|12634.9|12692.2|12676.2|12642.5|12626.5|0
1675869900000|2023-02-08 15:25:00|12651.4|12635.4|12636.6|12620.6|12651.7|12635.7|12627.4|12611.4|0
1675870200000|2023-02-08 15:30:00|12628.1|12612.1|12577.9|12561.9|12629.9|12613.9|12569.4|12553.4|0
1675870500000|2023-02-08 15:35:00|12577|12561|12606.4|12590.4|12609.6|12593.6|12571.5|12555.5|0
1675870800000|2023-02-08 15:40:00|12606|12590|12590.9|12574.9|12611.4|12595.4|12588.5|12572.5|0
1675871100000|2023-02-08 15:45:00|12591.9|12575.9|12595.4|12579.4|12606.9|12590.9|12581.9|12565.9|0
1675871400000|2023-02-08 15:50:00|12595.9|12579.9|12588.7|12572.7|12598.1|12582.1|12563.9|12547.9|0
1675871700000|2023-02-08 15:55:00|12587.3|12571.3|12575.2|12559.2|12594.6|12578.6|12574.1|12558.1|0
1675872000000|2023-02-08 16:00:00|12574.4|12558.4|12569.4|12553.4|12582.6|12566.6|12554.1|12538.1|0
1675872300000|2023-02-08 16:05:00|12570.9|12554.9|12561.6|12545.6|12574.6|12558.6|12545|12529|0
1675872600000|2023-02-08 16:10:00|12561.1|12545.1|12533.6|12517.6|12565.9|12549.9|12531.2|12515.2|0
1675872900000|2023-02-08 16:15:00|12532.9|12516.9|12553.6|12537.6|12558.6|12542.6|12527.7|12511.7|0
1675873200000|2023-02-08 16:20:00|12553.7|12537.7|12507.6|12491.6|12554.4|12538.4|12504.4|12488.4|0
1675873500000|2023-02-08 16:25:00|12510.4|12494.4|12499.4|12483.4|12510.4|12494.4|12483.5|12467.5|0
1675873800000|2023-02-08 16:30:00|12495.4|12479.4|12488.9|12472.9|12507.6|12491.6|12482.1|12466.1|0
1675874100000|2023-02-08 16:35:00|12489|12473|12511.9|12495.9|12517|12501|12488.9|12472.9|0
1675874400000|2023-02-08 16:40:00|12513.1|12497.1|12497.3|12481.3|12513.1|12497.1|12490|12474|0
1675874700000|2023-02-08 16:45:00|12497.6|12481.6|12505.6|12489.6|12513.8|12497.8|12494.3|12478.3|0
1675875000000|2023-02-08 16:50:00|12507.5|12491.5|12517.8|12501.8|12520|12504|12501.2|12485.2|0
1675875300000|2023-02-08 16:55:00|12516.7|12500.7|12545.6|12529.6|12548.3|12532.3|12513.1|12497.1|0
1675875600000|2023-02-08 17:00:00|12544.3|12528.3|12515.1|12499.1|12545.5|12529.5|12513.6|12497.6|0
1675875900000|2023-02-08 17:05:00|12514.3|12498.3|12526.3|12510.3|12531.2|12515.2|12508.6|12492.6|0
1675876200000|2023-02-08 17:10:00|12526.5|12510.5|12514.8|12498.8|12540.8|12524.8|12514.7|12498.7|0
1675876500000|2023-02-08 17:15:00|12512.6|12496.6|12540.6|12524.6|12540.8|12524.8|12512.3|12496.3|0
1675876800000|2023-02-08 17:20:00|12539.8|12523.8|12553.8|12537.8|12559.6|12543.6|12538.1|12522.1|0
1675877100000|2023-02-08 17:25:00|12552.3|12536.3|12554.3|12538.3|12554.8|12538.8|12538.2|12522.2|0
1675877400000|2023-02-08 17:30:00|12555.2|12539.2|12534.3|12518.3|12565.8|12549.8|12533.7|12517.7|0
1675877700000|2023-02-08 17:35:00|12533.6|12517.6|12514.3|12498.3|12540.8|12524.8|12512.6|12496.6|0
1675878000000|2023-02-08 17:40:00|12515|12499|12522.1|12506.1|12523.2|12507.2|12508.3|12492.3|0
1675878300000|2023-02-08 17:45:00|12523.6|12507.6|12541.3|12525.3|12541.8|12525.8|12523.1|12507.1|0
1675878600000|2023-02-08 17:50:00|12543|12527|12544.1|12528.1|12552.1|12536.1|12539.7|12523.7|0
1675878900000|2023-02-08 17:55:00|12544.8|12528.8|12556.3|12540.3|12559.2|12543.2|12536.1|12520.1|0
1675879200000|2023-02-08 18:00:00|12555.7|12539.7|12563.5|12547.5|12570.2|12554.2|12550.6|12534.6|0
1675879500000|2023-02-08 18:05:00|12566.3|12550.3|12569.3|12553.3|12585.6|12569.6|12549.6|12533.6|0
1675879800000|2023-02-08 18:10:00|12571.1|12555.1|12563.8|12547.8|12577.1|12561.1|12558.6|12542.6|0
1675880100000|2023-02-08 18:15:00|12563.1|12547.1|12562.2|12546.2|12571.1|12555.1|12545.8|12529.8|0
1675880400000|2023-02-08 18:20:00|12561.8|12545.8|12571.3|12555.3|12573|12557|12554|12538|0
1675880700000|2023-02-08 18:25:00|12571.6|12555.6|12536.6|12520.6|12572.6|12556.6|12536.6|12520.6|0
1675881000000|2023-02-08 18:30:00|12536.3|12520.3|12524.7|12508.7|12538.6|12522.6|12521.5|12505.5|0
1675881300000|2023-02-08 18:35:00|12524.8|12508.8|12514.7|12498.7|12536.5|12520.5|12505.6|12489.6|0
1675881600000|2023-02-08 18:40:00|12515.7|12499.7|12517.8|12501.8|12524.6|12508.6|12508.5|12492.5|0
1675881900000|2023-02-08 18:45:00|12517.6|12501.6|12515.2|12499.2|12527.8|12511.8|12508.2|12492.2|0
1675882200000|2023-02-08 18:50:00|12516|12500|12512.2|12496.2|12521.3|12505.3|12508.1|12492.1|0
1675882500000|2023-02-08 18:55:00|12515.2|12499.2|12531.8|12515.8|12532.3|12516.3|12511.8|12495.8|0
1675882800000|2023-02-08 19:00:00|12532.8|12516.8|12530.8|12514.8|12537.3|12521.3|12513.1|12497.1|0
1675883100000|2023-02-08 19:05:00|12531.1|12515.1|12534.6|12518.6|12537.7|12521.7|12519.1|12503.1|0
1675883400000|2023-02-08 19:10:00|12534.3|12518.3|12546.3|12530.3|12550.1|12534.1|12530.2|12514.2|0
1675883700000|2023-02-08 19:15:00|12546.2|12530.2|12557.8|12541.8|12565.1|12549.1|12545|12529|0
1675884000000|2023-02-08 19:20:00|12558.9|12542.9|12540.1|12524.1|12558.9|12542.9|12540.1|12524.1|0
1675884300000|2023-02-08 19:25:00|12538.4|12522.4|12529.5|12513.5|12541.1|12525.1|12525.8|12509.8|0
1675884600000|2023-02-08 19:30:00|12529|12513|12531.8|12515.8|12537.1|12521.1|12526.6|12510.6|0
1675884900000|2023-02-08 19:35:00|12533.4|12517.4|12538.6|12522.6|12542.4|12526.4|12529.4|12513.4|0
1675885200000|2023-02-08 19:40:00|12539.1|12523.1|12516.9|12500.9|12543.4|12527.4|12501.3|12485.3|0
1675885500000|2023-02-08 19:45:00|12517|12501|12503.3|12487.3|12518.4|12502.4|12500.6|12484.6|0
1675885800000|2023-02-08 19:50:00|12504.1|12488.1|12518.6|12502.6|12521.5|12505.5|12504.1|12488.1|0
1675886100000|2023-02-08 19:55:00|12517|12501|12529.9|12513.9|12534.9|12518.9|12513.4|12497.4|0
1675886400000|2023-02-08 20:00:00|12529.1|12513.1|12503.3|12487.3|12533.4|12517.4|12501.6|12485.6|0
1675886700000|2023-02-08 20:05:00|12504.4|12488.4|12496.4|12480.4|12505.6|12489.6|12484.6|12468.6|0
1675887000000|2023-02-08 20:10:00|12496.1|12480.1|12487.5|12471.5|12497.4|12481.4|12479.9|12463.9|0
1675887300000|2023-02-08 20:15:00|12486.5|12470.5|12478.1|12462.1|12499.9|12483.9|12477.4|12461.4|0
1675887600000|2023-02-08 20:20:00|12480.5|12464.5|12501.1|12485.1|12507.1|12491.1|12479.3|12463.3|0
1675887900000|2023-02-08 20:25:00|12502.1|12486.1|12496.6|12480.6|12503.6|12487.6|12488.9|12472.9|0
1675888200000|2023-02-08 20:30:00|12493.9|12477.9|12493.5|12477.5|12516.5|12500.5|12492.4|12476.4|0
1675888500000|2023-02-08 20:35:00|12495.3|12479.3|12515.8|12499.8|12516.6|12500.6|12495.3|12479.3|0
1675888800000|2023-02-08 20:40:00|12515.1|12499.1|12516.9|12500.9|12525.2|12509.2|12508.6|12492.6|0
1675889100000|2023-02-08 20:45:00|12518.1|12502.1|12502.4|12486.4|12518.1|12502.1|12498.6|12482.6|0
1675889400000|2023-02-08 20:50:00|12502.9|12486.9|12507.9|12491.9|12529.2|12513.2|12502.9|12486.9|0
1675889700000|2023-02-08 20:55:00|12508.6|12492.6|12507.7|12491.7|12513.7|12497.7|12497.4|12481.4|0
1675890000000|2023-02-08 21:00:00|12505.4|12489.4|12503|12487|12511.9|12495.9|12501.4|12485.4|0
1675890300000|2023-02-08 21:05:00|12504.5|12488.5|12504.7|12488.7|12511.2|12495.2|12501|12485|0
1675890600000|2023-02-08 21:10:00|12504.9|12488.9|12494.3|12478.3|12505.4|12489.4|12493.5|12477.5|0
1675890900000|2023-02-08 21:15:00|12495|12479|12500|12484|12500|12484|12494.5|12478.5|0
1675891200000|2023-02-08 21:20:00|12500.2|12484.2|12509.2|12493.2|12509.5|12493.5|12500|12484|0
1675891500000|2023-02-08 21:25:00|12509.3|12493.3|12509.9|12493.9|12512.3|12496.3|12508.5|12492.5|0
1675891800000|2023-02-08 21:30:00|12510|12494|12513.4|12497.4|12514|12498|12510|12494|0
1675892100000|2023-02-08 21:35:00|12513.7|12497.7|12514.7|12498.7|12515.8|12499.8|12513.2|12497.2|0
1675892400000|2023-02-08 21:40:00|12514.8|12498.8|12517.4|12501.4|12519.7|12503.7|12514.8|12498.8|0
1675892700000|2023-02-08 21:45:00|12517.3|12501.3|12518.4|12502.4|12521|12505|12517|12501|0
1675893000000|2023-02-08 21:50:00|12518.3|12502.3|12518.7|12502.7|12518.9|12502.9|12516.3|12500.3|0
1675893300000|2023-02-08 21:55:00|12518.5|12502.5|12521.3|12505.3|12522|12506|12518.4|12502.4|0
1675893600000|2023-02-08 22:00:00|12521.6|12505.6|12520.4|12504.4|12521.6|12505.6|12520.4|12504.4|0
1675893900000|2023-02-08 22:05:00|12520.5|12504.5|12520.5|12504.5|12520.5|12504.5|12519.5|12503.5|0
1675894200000|2023-02-08 22:10:00|12520.1|12504.1|12519.5|12503.5|12520.4|12504.4|12518.9|12502.9|0
1675894500000|2023-02-08 22:15:00|12519.4|12503.4|12516.4|12500.4|12519.5|12503.5|12515.4|12499.4|0
1675894800000|2023-02-08 22:20:00|12516.3|12500.3|12516.8|12500.8|12517.1|12501.1|12514.9|12498.9|0
1675895100000|2023-02-08 22:25:00|12516.7|12500.7|12517|12501|12517|12501|12515.5|12499.5|0
1675895400000|2023-02-08 22:30:00|12516.9|12500.9|12516|12500|12516.9|12500.9|12516|12500|0
1675895700000|2023-02-08 22:35:00|12515.5|12499.5|12515.1|12499.1|12515.8|12499.8|12515.1|12499.1|0
1675896000000|2023-02-08 22:40:00|12515.2|12499.2|12514.9|12498.9|12515.9|12499.9|12514.4|12498.4|0
1675896300000|2023-02-08 22:45:00|12514.5|12498.5|12513.7|12497.7|12514.5|12498.5|12513.7|12497.7|0
1675896600000|2023-02-08 22:50:00|12513.6|12497.6|12514.7|12498.7|12514.7|12498.7|12512.9|12496.9|0
1675896900000|2023-02-08 22:55:00|12515.2|12499.2|12515.6|12499.6|12515.7|12499.7|12514.3|12498.3|0
1675897200000|2023-02-08 23:00:00|12515|12499|12515.9|12499.9|12517|12501|12510|12494|0
1675897500000|2023-02-08 23:05:00|12516|12500|12511|12495|12517|12501|12509.5|12493.5|0
1675897800000|2023-02-08 23:10:00|12511.7|12495.7|12511.2|12495.2|12513|12497|12508.3|12492.3|0
1675898100000|2023-02-08 23:15:00|12510.8|12494.8|12508.4|12492.4|12510.8|12494.8|12504.7|12488.7|0
1675898400000|2023-02-08 23:20:00|12508.3|12492.3|12518.7|12502.7|12520.4|12504.4|12507.7|12491.7|0
1675898700000|2023-02-08 23:25:00|12518.4|12502.4|12515.8|12499.8|12520.4|12504.4|12514.4|12498.4|0
1675899000000|2023-02-08 23:30:00|12515.7|12499.7|12521.3|12505.3|12521.4|12505.4|12515.7|12499.7|0
1675899300000|2023-02-08 23:35:00|12521|12505|12525.8|12509.8|12526|12510|12519.7|12503.7|0
1675899600000|2023-02-08 23:40:00|12525.5|12509.5|12528.5|12512.5|12528.8|12512.8|12522.7|12506.7|0
1675899900000|2023-02-08 23:45:00|12528|12512|12526.8|12510.8|12530.9|12514.9|12525.2|12509.2|0
1675900200000|2023-02-08 23:50:00|12527.2|12511.2|12523.4|12507.4|12528.4|12512.4|12522.8|12506.8|0
1675900500000|2023-02-08 23:55:00|12523.3|12507.3|12523.9|12507.9|12526.4|12510.4|12523.3|12507.3|0
1675900800000|2023-02-09 00:00:00|12524.2|12508.2|12531.5|12515.5|12531.5|12515.5|12524.2|12508.2|0
1675901100000|2023-02-09 00:05:00|12530.8|12514.8|12531.8|12515.8|12532.2|12516.2|12528.3|12512.3|0
1675901400000|2023-02-09 00:10:00|12531.9|12515.9|12529.4|12513.4|12532|12516|12527|12511|0
1675901700000|2023-02-09 00:15:00|12529.2|12513.2|12536|12520|12538.2|12522.2|12529.2|12513.2|0
1675902000000|2023-02-09 00:20:00|12535.8|12519.8|12537.3|12521.3|12538.8|12522.8|12534.2|12518.2|0
1675902300000|2023-02-09 00:25:00|12537|12521|12533.5|12517.5|12539.2|12523.2|12533.4|12517.4|0
1675902600000|2023-02-09 00:30:00|12533.7|12517.7|12531.5|12515.5|12534|12518|12530.2|12514.2|0
1675902900000|2023-02-09 00:35:00|12531.8|12515.8|12537.3|12521.3|12537.9|12521.9|12531|12515|0
1675903200000|2023-02-09 00:40:00|12537.4|12521.4|12533.4|12517.4|12537.4|12521.4|12532.3|12516.3|0
1675903500000|2023-02-09 00:45:00|12533.5|12517.5|12532.9|12516.9|12537|12521|12532|12516|0
1675903800000|2023-02-09 00:50:00|12533|12517|12531.3|12515.3|12533.7|12517.7|12528.5|12512.5|0
1675904100000|2023-02-09 00:55:00|12531.5|12515.5|12535.7|12519.7|12536.2|12520.2|12531.4|12515.4|0
1675904400000|2023-02-09 01:00:00|12536.3|12520.3|12538.7|12522.7|12539.5|12523.5|12535.7|12519.7|0
1675904700000|2023-02-09 01:05:00|12538.5|12522.5|12533.7|12517.7|12540|12524|12532.3|12516.3|0
1675905000000|2023-02-09 01:10:00|12533.5|12517.5|12532|12516|12534.5|12518.5|12530.8|12514.8|0
1675905300000|2023-02-09 01:15:00|12532.3|12516.3|12535.7|12519.7|12536.5|12520.5|12532|12516|0
1675905600000|2023-02-09 01:20:00|12535.8|12519.8|12539.9|12523.9|12541.7|12525.7|12535.8|12519.8|0
1675905900000|2023-02-09 01:25:00|12540|12524|12537|12521|12540.3|12524.3|12535.5|12519.5|0
1675906200000|2023-02-09 01:30:00|12536.9|12520.9|12545.2|12529.2|12546.5|12530.5|12536.7|12520.7|0
1675906500000|2023-02-09 01:35:00|12545.4|12529.4|12542|12526|12546.3|12530.3|12542|12526|0
1675906800000|2023-02-09 01:40:00|12542.2|12526.2|12544.3|12528.3|12546.3|12530.3|12541.7|12525.7|0
1675907100000|2023-02-09 01:45:00|12544.5|12528.5|12546.5|12530.5|12547.8|12531.8|12544.2|12528.2|0
1675907400000|2023-02-09 01:50:00|12546.2|12530.2|12545.3|12529.3|12546.7|12530.7|12543.3|12527.3|0
1675907700000|2023-02-09 01:55:00|12545.2|12529.2|12544|12528|12545.5|12529.5|12542.3|12526.3|0
1675908000000|2023-02-09 02:00:00|12543.9|12527.9|12546.5|12530.5|12548.5|12532.5|12543.9|12527.9|0
1675908300000|2023-02-09 02:05:00|12547|12531|12548.5|12532.5|12548.5|12532.5|12543.9|12527.9|0
1675908600000|2023-02-09 02:10:00|12548.4|12532.4|12542.5|12526.5|12548.4|12532.4|12542.2|12526.2|0
1675908900000|2023-02-09 02:15:00|12542.7|12526.7|12552.5|12536.5|12553.8|12537.8|12542.5|12526.5|0
1675909200000|2023-02-09 02:20:00|12552.8|12536.8|12549.9|12533.9|12553.3|12537.3|12548.9|12532.9|0
1675909500000|2023-02-09 02:25:00|12550.2|12534.2|12550.9|12534.9|12552|12536|12549.5|12533.5|0
1675909800000|2023-02-09 02:30:00|12551|12535|12554.8|12538.8|12556|12540|12549.5|12533.5|0
1675910100000|2023-02-09 02:35:00|12554.9|12538.9|12549.7|12533.7|12554.9|12538.9|12549.3|12533.3|0
1675910400000|2023-02-09 02:40:00|12549.5|12533.5|12550.5|12534.5|12552|12536|12549.4|12533.4|0
1675910700000|2023-02-09 02:45:00|12550.8|12534.8|12551.2|12535.2|12552.3|12536.3|12549.8|12533.8|0
1675911000000|2023-02-09 02:50:00|12551|12535|12549.8|12533.8|12551|12535|12547.3|12531.3|0
1675911300000|2023-02-09 02:55:00|12550.2|12534.2|12549.3|12533.3|12550.2|12534.2|12547.5|12531.5|0
1675911600000|2023-02-09 03:00:00|12549.5|12533.5|12546.7|12530.7|12549.8|12533.8|12545.9|12529.9|0
1675911900000|2023-02-09 03:05:00|12546.5|12530.5|12544.3|12528.3|12547.2|12531.2|12543.8|12527.8|0
1675912200000|2023-02-09 03:10:00|12544.2|12528.2|12542.9|12526.9|12545.3|12529.3|12542.7|12526.7|0
1675912500000|2023-02-09 03:15:00|12543|12527|12541.5|12525.5|12543.3|12527.3|12540|12524|0
1675912800000|2023-02-09 03:20:00|12542|12526|12543.4|12527.4|12546.3|12530.3|12540|12524|0
1675913100000|2023-02-09 03:25:00|12543.2|12527.2|12540.2|12524.2|12546.2|12530.2|12539.2|12523.2|0
1675913400000|2023-02-09 03:30:00|12538.9|12522.9|12544.7|12528.7|12546|12530|12538.9|12522.9|0
1675913700000|2023-02-09 03:35:00|12544.4|12528.4|12544.9|12528.9|12546.7|12530.7|12543.4|12527.4|0
1675914000000|2023-02-09 03:40:00|12545|12529|12551.9|12535.9|12554.9|12538.9|12543.9|12527.9|0
1675914300000|2023-02-09 03:45:00|12552.3|12536.3|12546.5|12530.5|12552.3|12536.3|12544.4|12528.4|0
1675914600000|2023-02-09 03:50:00|12546.8|12530.8|12543.5|12527.5|12547.2|12531.2|12543|12527|0
1675914900000|2023-02-09 03:55:00|12543.4|12527.4|12543.9|12527.9|12544.8|12528.8|12542.2|12526.2|0
1675915200000|2023-02-09 04:00:00|12543.8|12527.8|12538.8|12522.8|12545.2|12529.2|12538.5|12522.5|0
1675915500000|2023-02-09 04:05:00|12538.9|12522.9|12542.3|12526.3|12542.3|12526.3|12537|12521|0
1675915800000|2023-02-09 04:10:00|12542.5|12526.5|12541.9|12525.9|12542.5|12526.5|12540.2|12524.2|0
1675916100000|2023-02-09 04:15:00|12541.5|12525.5|12539.9|12523.9|12542.3|12526.3|12538.9|12522.9|0
1675916400000|2023-02-09 04:20:00|12540|12524|12543.8|12527.8|12543.9|12527.9|12539.4|12523.4|0
1675916700000|2023-02-09 04:25:00|12543.9|12527.9|12542.9|12526.9|12544.2|12528.2|12540.2|12524.2|0
1675917000000|2023-02-09 04:30:00|12542.7|12526.7|12539.3|12523.3|12542.7|12526.7|12539|12523|0
1675917300000|2023-02-09 04:35:00|12539.2|12523.2|12540.3|12524.3|12540.5|12524.5|12537|12521|0
1675917600000|2023-02-09 04:40:00|12540.5|12524.5|12542.8|12526.8|12543.2|12527.2|12540.5|12524.5|0
1675917900000|2023-02-09 04:45:00|12543|12527|12537.8|12521.8|12543|12527|12536|12520|0
1675918200000|2023-02-09 04:50:00|12537.9|12521.9|12535|12519|12539.7|12523.7|12534.8|12518.8|0
1675918500000|2023-02-09 04:55:00|12535.2|12519.2|12539.9|12523.9|12540.5|12524.5|12534.8|12518.8|0
1675918800000|2023-02-09 05:00:00|12539.8|12523.8|12549|12533|12549.4|12533.4|12539.8|12523.8|0
1675919100000|2023-02-09 05:05:00|12549.5|12533.5|12550.4|12534.4|12551.2|12535.2|12545.5|12529.5|0
1675919400000|2023-02-09 05:10:00|12550.7|12534.7|12554.7|12538.7|12559.5|12543.5|12549.9|12533.9|0
1675919700000|2023-02-09 05:15:00|12554.8|12538.8|12554|12538|12556.5|12540.5|12553.2|12537.2|0
1675920000000|2023-02-09 05:20:00|12553.3|12537.3|12552.8|12536.8|12553.3|12537.3|12550.3|12534.3|0
1675920300000|2023-02-09 05:25:00|12553|12537|12553.7|12537.7|12557.2|12541.2|12552.8|12536.8|0
1675920600000|2023-02-09 05:30:00|12553.5|12537.5|12556.3|12540.3|12557.2|12541.2|12553.3|12537.3|0
1675920900000|2023-02-09 05:35:00|12556|12540|12553.7|12537.7|12559.3|12543.3|12553.4|12537.4|0
1675921200000|2023-02-09 05:40:00|12554.2|12538.2|12554.8|12538.8|12555.5|12539.5|12553.8|12537.8|0
1675921500000|2023-02-09 05:45:00|12554.5|12538.5|12567.9|12551.9|12574.9|12558.9|12528.5|12512.5|0
1675921800000|2023-02-09 05:50:00|12568|12552|12562.5|12546.5|12569.8|12553.8|12560.4|12544.4|0
1675922100000|2023-02-09 05:55:00|12562.8|12546.8|12554.2|12538.2|12562.8|12546.8|12554|12538|0
1675922400000|2023-02-09 06:00:00|12554|12538|12554.4|12538.4|12558.3|12542.3|12551.7|12535.7|0
1675922700000|2023-02-09 06:05:00|12554.5|12538.5|12553|12537|12557.7|12541.7|12549.4|12533.4|0
1675923000000|2023-02-09 06:10:00|12552.7|12536.7|12551.3|12535.3|12553.2|12537.2|12549.3|12533.3|0
1675923300000|2023-02-09 06:15:00|12551.2|12535.2|12559.9|12543.9|12561|12545|12551.2|12535.2|0
1675923600000|2023-02-09 06:20:00|12559.8|12543.8|12558.8|12542.8|12560.8|12544.8|12557.7|12541.7|0
1675923900000|2023-02-09 06:25:00|12558.9|12542.9|12563|12547|12563.3|12547.3|12558.3|12542.3|0
1675924200000|2023-02-09 06:30:00|12562.9|12546.9|12559.3|12543.3|12565|12549|12558.2|12542.2|0
1675924500000|2023-02-09 06:35:00|12559.8|12543.8|12559.5|12543.5|12560.4|12544.4|12557.9|12541.9|0
1675924800000|2023-02-09 06:40:00|12559.4|12543.4|12561.5|12545.5|12561.5|12545.5|12557.4|12541.4|0
1675925100000|2023-02-09 06:45:00|12561.2|12545.2|12570.9|12554.9|12571.9|12555.9|12561|12545|0
1675925400000|2023-02-09 06:50:00|12571|12555|12562.9|12546.9|12571|12555|12562.7|12546.7|0
1675925700000|2023-02-09 06:55:00|12562.8|12546.8|12566.5|12550.5|12569.5|12553.5|12562.3|12546.3|0
1675926000000|2023-02-09 07:00:00|12567.2|12551.2|12571.5|12555.5|12579|12563|12566.9|12550.9|0
1675926300000|2023-02-09 07:05:00|12571.2|12555.2|12564.4|12548.4|12572.7|12556.7|12560.9|12544.9|0
1675926600000|2023-02-09 07:10:00|12564.9|12548.9|12565.3|12549.3|12569.4|12553.4|12562.7|12546.7|0
1675926900000|2023-02-09 07:15:00|12565.7|12549.7|12568|12552|12574.2|12558.2|12561.3|12545.3|0
1675927200000|2023-02-09 07:20:00|12568.2|12552.2|12569.2|12553.2|12571.2|12555.2|12563.9|12547.9|0
1675927500000|2023-02-09 07:25:00|12569.3|12553.3|12565.7|12549.7|12573|12557|12564.4|12548.4|0
1675927800000|2023-02-09 07:30:00|12565.5|12549.5|12560.9|12544.9|12567.7|12551.7|12557|12541|0
1675928100000|2023-02-09 07:35:00|12561|12545|12566.7|12550.7|12570|12554|12560.4|12544.4|0
1675928400000|2023-02-09 07:40:00|12567.4|12551.4|12561.3|12545.3|12569|12553|12561.3|12545.3|0
1675928700000|2023-02-09 07:45:00|12561.2|12545.2|12560.8|12544.8|12566.2|12550.2|12559.5|12543.5|0
1675929000000|2023-02-09 07:50:00|12560.7|12544.7|12562.7|12546.7|12566.3|12550.3|12558.5|12542.5|0
1675929300000|2023-02-09 07:55:00|12562.5|12546.5|12569.2|12553.2|12570.7|12554.7|12562.5|12546.5|0
1675929600000|2023-02-09 08:00:00|12568.7|12552.7|12595.9|12579.9|12600.7|12584.7|12568.7|12552.7|0
1675929900000|2023-02-09 08:05:00|12596|12580|12601.8|12585.8|12606.4|12590.4|12594.8|12578.8|0
1675930200000|2023-02-09 08:10:00|12602.7|12586.7|12599.7|12583.7|12606.2|12590.2|12598.4|12582.4|0
1675930500000|2023-02-09 08:15:00|12600.5|12584.5|12614.2|12598.2|12618.4|12602.4|12599.4|12583.4|0
1675930800000|2023-02-09 08:20:00|12615|12599|12628.5|12612.5|12634.8|12618.8|12612.5|12596.5|0
1675931100000|2023-02-09 08:25:00|12628.3|12612.3|12618.2|12602.2|12630.4|12614.4|12616.4|12600.4|0
1675931400000|2023-02-09 08:30:00|12617.7|12601.7|12626.2|12610.2|12626.2|12610.2|12617.7|12601.7|0
1675931700000|2023-02-09 08:35:00|12626.4|12610.4|12629.5|12613.5|12633.2|12617.2|12621.9|12605.9|0
1675932000000|2023-02-09 08:40:00|12630|12614|12621.8|12605.8|12630|12614|12621|12605|0
1675932300000|2023-02-09 08:45:00|12622.4|12606.4|12615.4|12599.4|12624|12608|12612.7|12596.7|0
1675932600000|2023-02-09 08:50:00|12615.3|12599.3|12618.4|12602.4|12620.3|12604.3|12611.7|12595.7|0
1675932900000|2023-02-09 08:55:00|12618.7|12602.7|12619.5|12603.5|12623.3|12607.3|12613.9|12597.9|0
1675933200000|2023-02-09 09:00:00|12620.7|12604.7|12617|12601|12621.8|12605.8|12613.9|12597.9|0
1675933500000|2023-02-09 09:05:00|12617.5|12601.5|12619|12603|12628.3|12612.3|12617.5|12601.5|0
1675933800000|2023-02-09 09:10:00|12619.5|12603.5|12625.4|12609.4|12628.9|12612.9|12618.8|12602.8|0
1675934100000|2023-02-09 09:15:00|12625.7|12609.7|12625.7|12609.7|12628.2|12612.2|12621.4|12605.4|0
1675934400000|2023-02-09 09:20:00|12625.9|12609.9|12622.3|12606.3|12628.2|12612.2|12620.3|12604.3|0
1675934700000|2023-02-09 09:25:00|12622|12606|12625.5|12609.5|12628.7|12612.7|12622|12606|0
1675935000000|2023-02-09 09:30:00|12626|12610|12626.9|12610.9|12628.3|12612.3|12624.2|12608.2|0
1675935300000|2023-02-09 09:35:00|12627.3|12611.3|12637.9|12621.9|12641.5|12625.5|12626.4|12610.4|0
1675935600000|2023-02-09 09:40:00|12638|12622|12642.3|12626.3|12642.3|12626.3|12634.7|12618.7|0
1675935900000|2023-02-09 09:45:00|12646.3|12630.3|12649.5|12633.5|12649.5|12633.5|12641.3|12625.3|0
1675936200000|2023-02-09 09:50:00|12649.8|12633.8|12651.7|12635.7|12656.5|12640.5|12648.4|12632.4|0
1675936500000|2023-02-09 09:55:00|12651.4|12635.4|12665.8|12649.8|12666.2|12650.2|12650.5|12634.5|0
1675936800000|2023-02-09 10:00:00|12666|12650|12651.7|12635.7|12666.9|12650.9|12648.9|12632.9|0
1675937100000|2023-02-09 10:05:00|12651.4|12635.4|12653|12637|12653.7|12637.7|12645.8|12629.8|0
1675937400000|2023-02-09 10:10:00|12652.8|12636.8|12651.2|12635.2|12657|12641|12649.4|12633.4|0
1675937700000|2023-02-09 10:15:00|12651.4|12635.4|12650.2|12634.2|12654|12638|12647.8|12631.8|0
1675938000000|2023-02-09 10:20:00|12649.3|12633.3|12653.3|12637.3|12655.7|12639.7|12649.2|12633.2|0
1675938300000|2023-02-09 10:25:00|12653.5|12637.5|12651.4|12635.4|12655.7|12639.7|12649.7|12633.7|0
1675938600000|2023-02-09 10:30:00|12652.2|12636.2|12651.9|12635.9|12654.4|12638.4|12650.3|12634.3|0
1675938900000|2023-02-09 10:35:00|12652|12636|12659.2|12643.2|12659.3|12643.3|12649.7|12633.7|0
1675939200000|2023-02-09 10:40:00|12659.8|12643.8|12657|12641|12660|12644|12655.7|12639.7|0
1675939500000|2023-02-09 10:45:00|12657.4|12641.4|12666.2|12650.2|12666.5|12650.5|12657.3|12641.3|0
1675939800000|2023-02-09 10:50:00|12665.5|12649.5|12673.8|12657.8|12678.3|12662.3|12663.5|12647.5|0
1675940100000|2023-02-09 10:55:00|12673.7|12657.7|12681.3|12665.3|12683|12667|12670.2|12654.2|0
1675940400000|2023-02-09 11:00:00|12681.7|12665.7|12673.4|12657.4|12683.3|12667.3|12672.8|12656.8|0
1675940700000|2023-02-09 11:05:00|12673.9|12657.9|12667|12651|12674|12658|12667|12651|0
1675941000000|2023-02-09 11:10:00|12666.4|12650.4|12663.3|12647.3|12668.9|12652.9|12663|12647|0
1675941300000|2023-02-09 11:15:00|12663.2|12647.2|12655.3|12639.3|12663.3|12647.3|12654.3|12638.3|0
1675941600000|2023-02-09 11:20:00|12654.8|12638.8|12650.3|12634.3|12655.5|12639.5|12647.3|12631.3|0
1675941900000|2023-02-09 11:25:00|12650.2|12634.2|12652.3|12636.3|12655.8|12639.8|12649.5|12633.5|0
1675942200000|2023-02-09 11:30:00|12652|12636|12641.3|12625.3|12654.8|12638.8|12640|12624|0
1675942500000|2023-02-09 11:35:00|12640.8|12624.8|12647|12631|12650.2|12634.2|12634.9|12618.9|0
1675942800000|2023-02-09 11:40:00|12646.5|12630.5|12649.7|12633.7|12652.5|12636.5|12646.5|12630.5|0
1675943100000|2023-02-09 11:45:00|12649.2|12633.2|12654.5|12638.5|12655.3|12639.3|12646.5|12630.5|0
1675943400000|2023-02-09 11:50:00|12654.3|12638.3|12654|12638|12656.3|12640.3|12653.7|12637.7|0
1675943700000|2023-02-09 11:55:00|12652.9|12636.9|12652.4|12636.4|12654.8|12638.8|12650|12634|0
1675944000000|2023-02-09 12:00:00|12649|12633|12648.7|12632.7|12650.9|12634.9|12641.5|12625.5|0
1675944300000|2023-02-09 12:05:00|12649.5|12633.5|12641.7|12625.7|12650.4|12634.4|12641.2|12625.2|0
1675944600000|2023-02-09 12:10:00|12641.2|12625.2|12639.4|12623.4|12642|12626|12634.7|12618.7|0
1675944900000|2023-02-09 12:15:00|12639|12623|12648|12632|12649.5|12633.5|12638.9|12622.9|0
1675945200000|2023-02-09 12:20:00|12647.9|12631.9|12646.7|12630.7|12648.7|12632.7|12643.8|12627.8|0
1675945500000|2023-02-09 12:25:00|12646.8|12630.8|12642.7|12626.7|12653.2|12637.2|12642.7|12626.7|0
1675945800000|2023-02-09 12:30:00|12641.8|12625.8|12650.5|12634.5|12652.9|12636.9|12641.8|12625.8|0
1675946100000|2023-02-09 12:35:00|12650.8|12634.8|12631.8|12615.8|12652.8|12636.8|12631.8|12615.8|0
1675946400000|2023-02-09 12:40:00|12631.3|12615.3|12640|12624|12645.5|12629.5|12631.3|12615.3|0
1675946700000|2023-02-09 12:45:00|12640.2|12624.2|12640.3|12624.3|12643.3|12627.3|12638.5|12622.5|0
1675947000000|2023-02-09 12:50:00|12639.9|12623.9|12640|12624|12651.4|12635.4|12635.3|12619.3|0
1675947300000|2023-02-09 12:55:00|12640.4|12624.4|12625.3|12609.3|12640.9|12624.9|12623.7|12607.7|0
1675947600000|2023-02-09 13:00:00|12627.5|12611.5|12634.4|12618.4|12636.8|12620.8|12627|12611|0
1675947900000|2023-02-09 13:05:00|12634.5|12618.5|12636.7|12620.7|12639.5|12623.5|12630.7|12614.7|0
1675948200000|2023-02-09 13:10:00|12637|12621|12641.2|12625.2|12643.5|12627.5|12635.7|12619.7|0
1675948500000|2023-02-09 13:15:00|12640.4|12624.4|12638.2|12622.2|12643.9|12627.9|12638|12622|0
1675948800000|2023-02-09 13:20:00|12637.3|12621.3|12639.3|12623.3|12644.5|12628.5|12630.9|12614.9|0
1675949100000|2023-02-09 13:25:00|12639.2|12623.2|12642|12626|12643|12627|12635.7|12619.7|0
1675949400000|2023-02-09 13:30:00|12641.9|12625.9|12661.8|12645.8|12667.2|12651.2|12641.9|12625.9|0
1675949700000|2023-02-09 13:35:00|12661.9|12645.9|12646.7|12630.7|12664.7|12648.7|12644.5|12628.5|0
1675950000000|2023-02-09 13:40:00|12647|12631|12662.9|12646.9|12663.2|12647.2|12646.2|12630.2|0
1675950300000|2023-02-09 13:45:00|12663.4|12647.4|12668|12652|12671.5|12655.5|12659.2|12643.2|0
1675950600000|2023-02-09 13:50:00|12667.8|12651.8|12671.2|12655.2|12676.5|12660.5|12664.9|12648.9|0
1675950900000|2023-02-09 13:55:00|12672.5|12656.5|12675.8|12659.8|12679.3|12663.3|12672.3|12656.3|0
1675951200000|2023-02-09 14:00:00|12676.8|12660.8|12677.3|12661.3|12679|12663|12671.7|12655.7|0
1675951500000|2023-02-09 14:05:00|12676.9|12660.9|12672.8|12656.8|12677.3|12661.3|12671.9|12655.9|0
1675951800000|2023-02-09 14:10:00|12672.9|12656.9|12663.2|12647.2|12672.9|12656.9|12662.2|12646.2|0
1675952100000|2023-02-09 14:15:00|12663.3|12647.3|12668.2|12652.2|12672.5|12656.5|12663.3|12647.3|0
1675952400000|2023-02-09 14:20:00|12669.5|12653.5|12672|12656|12675.8|12659.8|12665|12649|0
1675952700000|2023-02-09 14:25:00|12672.3|12656.3|12684.8|12668.8|12688.8|12672.8|12672.3|12656.3|0
1675953000000|2023-02-09 14:30:00|12688.3|12672.3|12656.5|12640.5|12690.3|12674.3|12643.9|12627.9|0
1675953300000|2023-02-09 14:35:00|12656.7|12640.7|12646.2|12630.2|12669.3|12653.3|12629.5|12613.5|0
1675953600000|2023-02-09 14:40:00|12650.4|12634.4|12603.7|12587.7|12656.2|12640.2|12602.2|12586.2|0
1675953900000|2023-02-09 14:45:00|12599.8|12583.8|12644.8|12628.8|12648.3|12632.3|12597.8|12581.8|0
1675954200000|2023-02-09 14:50:00|12644.7|12628.7|12628.4|12612.4|12664.5|12648.5|12619.6|12603.6|0
1675954500000|2023-02-09 14:55:00|12630|12614|12637.6|12621.6|12652.2|12636.2|12617.4|12601.4|0
1675954800000|2023-02-09 15:00:00|12644.5|12628.5|12632.2|12616.2|12645|12629|12613.2|12597.2|0
1675955100000|2023-02-09 15:05:00|12630.2|12614.2|12642.7|12626.7|12657|12641|12625.6|12609.6|0
1675955400000|2023-02-09 15:10:00|12643.5|12627.5|12648.5|12632.5|12659.2|12643.2|12633.2|12617.2|0
1675955700000|2023-02-09 15:15:00|12651.4|12635.4|12657.7|12641.7|12670|12654|12641.9|12625.9|0
1675956000000|2023-02-09 15:20:00|12659.7|12643.7|12633.4|12617.4|12671.2|12655.2|12630.2|12614.2|0
1675956300000|2023-02-09 15:25:00|12629.9|12613.9|12586.4|12570.4|12629.9|12613.9|12584.9|12568.9|0
1675956600000|2023-02-09 15:30:00|12585.2|12569.2|12601.1|12585.1|12607.6|12591.6|12578.4|12562.4|0
1675956900000|2023-02-09 15:35:00|12600.7|12584.7|12604.2|12588.2|12615.7|12599.7|12598.3|12582.3|0
1675957200000|2023-02-09 15:40:00|12604.7|12588.7|12587.9|12571.9|12608.7|12592.7|12583.4|12567.4|0
1675957500000|2023-02-09 15:45:00|12587.4|12571.4|12618.1|12602.1|12619.9|12603.9|12585.9|12569.9|0
1675957800000|2023-02-09 15:50:00|12616.9|12600.9|12601.4|12585.4|12627.2|12611.2|12600.4|12584.4|0
1675958100000|2023-02-09 15:55:00|12599.7|12583.7|12618.4|12602.4|12618.4|12602.4|12591.9|12575.9|0
1675958400000|2023-02-09 16:00:00|12618.1|12602.1|12570.1|12554.1|12618.2|12602.2|12554.6|12538.6|0
1675958700000|2023-02-09 16:05:00|12569.7|12553.7|12583.7|12567.7|12586.4|12570.4|12551.9|12535.9|0
1675959000000|2023-02-09 16:10:00|12583.9|12567.9|12586.9|12570.9|12592.9|12576.9|12575.9|12559.9|0
1675959300000|2023-02-09 16:15:00|12587.1|12571.1|12572.8|12556.8|12588.4|12572.4|12566.8|12550.8|0
1675959600000|2023-02-09 16:20:00|12571.4|12555.4|12539.2|12523.2|12574.8|12558.8|12533.4|12517.4|0
1675959900000|2023-02-09 16:25:00|12539.4|12523.4|12545.3|12529.3|12551.9|12535.9|12532.4|12516.4|0
1675960200000|2023-02-09 16:30:00|12545.2|12529.2|12534.2|12518.2|12545.7|12529.7|12530.2|12514.2|0
1675960500000|2023-02-09 16:35:00|12535.3|12519.3|12552.2|12536.2|12552.4|12536.4|12529.4|12513.4|0
1675960800000|2023-02-09 16:40:00|12552.1|12536.1|12558.8|12542.8|12559.8|12543.8|12539.6|12523.6|0
1675961100000|2023-02-09 16:45:00|12553.1|12537.1|12533.6|12517.6|12557.4|12541.4|12529.7|12513.7|0
1675961400000|2023-02-09 16:50:00|12532.4|12516.4|12527.9|12511.9|12538.2|12522.2|12523.2|12507.2|0
1675961700000|2023-02-09 16:55:00|12528.4|12512.4|12547.7|12531.7|12548.1|12532.1|12523.4|12507.4|0
1675962000000|2023-02-09 17:00:00|12546.4|12530.4|12551.6|12535.6|12560.4|12544.4|12542.4|12526.4|0
1675962300000|2023-02-09 17:05:00|12551.7|12535.7|12565.7|12549.7|12565.7|12549.7|12548.9|12532.9|0
1675962600000|2023-02-09 17:10:00|12565.2|12549.2|12563.9|12547.9|12574.2|12558.2|12563.4|12547.4|0
1675962900000|2023-02-09 17:15:00|12564.8|12548.8|12574.7|12558.7|12574.9|12558.9|12551.7|12535.7|0
1675963200000|2023-02-09 17:20:00|12573.9|12557.9|12568.4|12552.4|12579.9|12563.9|12562.7|12546.7|0
1675963500000|2023-02-09 17:25:00|12568.6|12552.6|12547.4|12531.4|12577.2|12561.2|12547.4|12531.4|0
1675963800000|2023-02-09 17:30:00|12547.2|12531.2|12510.2|12494.2|12550.2|12534.2|12509.4|12493.4|0
1675964100000|2023-02-09 17:35:00|12509.4|12493.4|12487.7|12471.7|12514.7|12498.7|12485.7|12469.7|0
1675964400000|2023-02-09 17:40:00|12487.4|12471.4|12491.3|12475.3|12500.1|12484.1|12484.9|12468.9|0
1675964700000|2023-02-09 17:45:00|12489.2|12473.2|12469.9|12453.9|12492.2|12476.2|12465.7|12449.7|0
1675965000000|2023-02-09 17:50:00|12468.4|12452.4|12490.4|12474.4|12490.7|12474.7|12466.1|12450.1|0
1675965300000|2023-02-09 17:55:00|12490.7|12474.7|12507.4|12491.4|12508.8|12492.8|12489.9|12473.9|0
1675965600000|2023-02-09 18:00:00|12503.4|12487.4|12494.9|12478.9|12506.8|12490.8|12477.7|12461.7|0
1675965900000|2023-02-09 18:05:00|12493.4|12477.4|12492.7|12476.7|12504.4|12488.4|12486.6|12470.6|0
1675966200000|2023-02-09 18:10:00|12492.4|12476.4|12491.6|12475.6|12502.9|12486.9|12485.6|12469.6|0
1675966500000|2023-02-09 18:15:00|12489.7|12473.7|12495.4|12479.4|12498.6|12482.6|12480.2|12464.2|0
1675966800000|2023-02-09 18:20:00|12494.8|12478.8|12495.2|12479.2|12510.1|12494.1|12489.1|12473.1|0
1675967100000|2023-02-09 18:25:00|12494.3|12478.3|12499.3|12483.3|12514.1|12498.1|12494.3|12478.3|0
1675967400000|2023-02-09 18:30:00|12498.4|12482.4|12516.9|12500.9|12525.9|12509.9|12488.8|12472.8|0
1675967700000|2023-02-09 18:35:00|12517.1|12501.1|12493.8|12477.8|12517.1|12501.1|12491.9|12475.9|0
1675968000000|2023-02-09 18:40:00|12493.2|12477.2|12478.7|12462.7|12496.2|12480.2|12471.9|12455.9|0
1675968300000|2023-02-09 18:45:00|12479.2|12463.2|12487.7|12471.7|12489.3|12473.3|12468.2|12452.2|0
1675968600000|2023-02-09 18:50:00|12487.8|12471.8|12483.2|12467.2|12488.4|12472.4|12475.4|12459.4|0
1675968900000|2023-02-09 18:55:00|12484.4|12468.4|12468.9|12452.9|12485.3|12469.3|12456.7|12440.7|0
1675969200000|2023-02-09 19:00:00|12467.4|12451.4|12466.1|12450.1|12481.9|12465.9|12460.7|12444.7|0
1675969500000|2023-02-09 19:05:00|12466.3|12450.3|12474.7|12458.7|12479.6|12463.6|12464.2|12448.2|0
1675969800000|2023-02-09 19:10:00|12476.1|12460.1|12461.7|12445.7|12477.2|12461.2|12450.9|12434.9|0
1675970100000|2023-02-09 19:15:00|12461.2|12445.2|12443.9|12427.9|12463.8|12447.8|12437.2|12421.2|0
1675970400000|2023-02-09 19:20:00|12442.7|12426.7|12432.9|12416.9|12453.2|12437.2|12428.1|12412.1|0
1675970700000|2023-02-09 19:25:00|12432.4|12416.4|12428.2|12412.2|12445.4|12429.4|12426.9|12410.9|0
1675971000000|2023-02-09 19:30:00|12427.1|12411.1|12426.7|12410.7|12443.8|12427.8|12420.2|12404.2|0
1675971300000|2023-02-09 19:35:00|12426.3|12410.3|12424.2|12408.2|12433.4|12417.4|12421.6|12405.6|0
1675971600000|2023-02-09 19:40:00|12424.1|12408.1|12445.2|12429.2|12451.1|12435.1|12422.4|12406.4|0
1675971900000|2023-02-09 19:45:00|12445.9|12429.9|12445.2|12429.2|12449.7|12433.7|12428.7|12412.7|0
1675972200000|2023-02-09 19:50:00|12443.7|12427.7|12437.9|12421.9|12447.8|12431.8|12431.7|12415.7|0
1675972500000|2023-02-09 19:55:00|12437.2|12421.2|12433.1|12417.1|12437.2|12421.2|12425.9|12409.9|0
1675972800000|2023-02-09 20:00:00|12432.7|12416.7|12391.9|12375.9|12433.2|12417.2|12391.9|12375.9|0
1675973100000|2023-02-09 20:05:00|12393.1|12377.1|12415.8|12399.8|12417.3|12401.3|12387.3|12371.3|0
1675973400000|2023-02-09 20:10:00|12415.7|12399.7|12401.9|12385.9|12417.4|12401.4|12399.9|12383.9|0
1675973700000|2023-02-09 20:15:00|12401.2|12385.2|12394.9|12378.9|12401.9|12385.9|12387.9|12371.9|0
1675974000000|2023-02-09 20:20:00|12396.7|12380.7|12379.2|12363.2|12406.4|12390.4|12378.9|12362.9|0
1675974300000|2023-02-09 20:25:00|12380.7|12364.7|12369.7|12353.7|12381.3|12365.3|12362.6|12346.6|0
1675974600000|2023-02-09 20:30:00|12368.2|12352.2|12341.4|12325.4|12369.4|12353.4|12339.4|12323.4|0
1675974900000|2023-02-09 20:35:00|12341.6|12325.6|12370.2|12354.2|12370.2|12354.2|12332.9|12316.9|0
1675975200000|2023-02-09 20:40:00|12372.7|12356.7|12383.7|12367.7|12385.2|12369.2|12363.3|12347.3|0
1675975500000|2023-02-09 20:45:00|12382.2|12366.2|12382.4|12366.4|12396.4|12380.4|12373.7|12357.7|0
1675975800000|2023-02-09 20:50:00|12393.3|12377.3|12419.4|12403.4|12428.9|12412.9|12393.3|12377.3|0
1675976100000|2023-02-09 20:55:00|12407.8|12391.8|12392.3|12376.3|12408.2|12392.2|12387.2|12371.2|0
1675976400000|2023-02-09 21:00:00|12393.2|12377.2|12407.3|12391.3|12407.3|12391.3|12387.4|12371.4|0
1675976700000|2023-02-09 21:05:00|12407.4|12391.4|12394.3|12378.3|12408.7|12392.7|12393.6|12377.6|0
1675977000000|2023-02-09 21:10:00|12393.4|12377.4|12388.8|12372.8|12395.1|12379.1|12384.1|12368.1|0
1675977300000|2023-02-09 21:15:00|12388.9|12372.9|12396.8|12380.8|12398.9|12382.9|12381.1|12365.1|0
1675977600000|2023-02-09 21:20:00|12396.7|12380.7|12401.3|12385.3|12403.3|12387.3|12396.7|12380.7|0
1675977900000|2023-02-09 21:25:00|12400.4|12384.4|12405.3|12389.3|12406.7|12390.7|12400.2|12384.2|0
1675978200000|2023-02-09 21:30:00|12404.9|12388.9|12404.9|12388.9|12412.6|12396.6|12402.4|12386.4|0
1675978500000|2023-02-09 21:35:00|12405.1|12389.1|12407.9|12391.9|12410.7|12394.7|12405.1|12389.1|0
1675978800000|2023-02-09 21:40:00|12407.7|12391.7|12400.9|12384.9|12409.2|12393.2|12398.7|12382.7|0
1675979100000|2023-02-09 21:45:00|12401.1|12385.1|12403.4|12387.4|12406.6|12390.6|12401.1|12385.1|0
1675979400000|2023-02-09 21:50:00|12403.3|12387.3|12407.9|12391.9|12408.1|12392.1|12400.1|12384.1|0
1675979700000|2023-02-09 21:55:00|12407.8|12391.8|12413.3|12397.3|12414.1|12398.1|12407.8|12391.8|0
1675980000000|2023-02-09 22:00:00|12413.1|12397.1|12409.8|12393.8|12413.9|12397.9|12409.7|12393.7|0
1675980300000|2023-02-09 22:05:00|12409.6|12393.6|12407|12391|12409.6|12393.6|12406.8|12390.8|0
1675980600000|2023-02-09 22:10:00|12407.7|12391.7|12407.2|12391.2|12408.1|12392.1|12407|12391|0
1675980900000|2023-02-09 22:15:00|12407.1|12391.1|12405.5|12389.5|12407.1|12391.1|12405.1|12389.1|0
1675981200000|2023-02-09 22:20:00|12405.4|12389.4|12404.9|12388.9|12405.7|12389.7|12404.5|12388.5|0
1675981500000|2023-02-09 22:25:00|12405.1|12389.1|12406.9|12390.9|12407|12391|12404.8|12388.8|0
1675981800000|2023-02-09 22:30:00|12406.8|12390.8|12405.1|12389.1|12407|12391|12404.3|12388.3|0
1675982100000|2023-02-09 22:35:00|12405|12389|12405.1|12389.1|12406.1|12390.1|12404.8|12388.8|0
1675982400000|2023-02-09 22:40:00|12404.5|12388.5|12404.3|12388.3|12405.1|12389.1|12404.3|12388.3|0
1675982700000|2023-02-09 22:45:00|12404.4|12388.4|12406.3|12390.3|12406.3|12390.3|12404.4|12388.4|0
1675983000000|2023-02-09 22:50:00|12406.4|12390.4|12405.1|12389.1|12406.4|12390.4|12405|12389|0
1675983300000|2023-02-09 22:55:00|12405|12389|12410.7|12394.7|12410.7|12394.7|12404.1|12388.1|0
1675983600000|2023-02-09 23:00:00|12406.7|12390.7|12400.3|12384.3|12406.7|12390.7|12396.4|12380.4|0
1675983900000|2023-02-09 23:05:00|12400.4|12384.4|12411.3|12395.3|12411.4|12395.4|12399.1|12383.1|0
1675984200000|2023-02-09 23:10:00|12411.7|12395.7|12409.3|12393.3|12412.2|12396.2|12407.7|12391.7|0
1675984500000|2023-02-09 23:15:00|12409.4|12393.4|12406.6|12390.6|12413.1|12397.1|12405.9|12389.9|0
1675984800000|2023-02-09 23:20:00|12405.7|12389.7|12413.7|12397.7|12413.9|12397.9|12404.7|12388.7|0
1675985100000|2023-02-09 23:25:00|12413.9|12397.9|12411.4|12395.4|12415.2|12399.2|12409.4|12393.4|0
1675985400000|2023-02-09 23:30:00|12411.2|12395.2|12397.8|12381.8|12411.6|12395.6|12397.2|12381.2|0
1675985700000|2023-02-09 23:35:00|12397.7|12381.7|12401.9|12385.9|12402.2|12386.2|12393.7|12377.7|0
1675986000000|2023-02-09 23:40:00|12401.3|12385.3|12400.6|12384.6|12403.2|12387.2|12399.9|12383.9|0
1675986300000|2023-02-09 23:45:00|12400.3|12384.3|12402.4|12386.4|12402.7|12386.7|12394.6|12378.6|0
1675986600000|2023-02-09 23:50:00|12402.6|12386.6|12397.3|12381.3|12402.6|12386.6|12395.3|12379.3|0
1675986900000|2023-02-09 23:55:00|12397.2|12381.2|12399.1|12383.1|12400.6|12384.6|12393.8|12377.8|0
1675987200000|2023-02-10 00:00:00|12399.2|12383.2|12389.3|12373.3|12400.8|12384.8|12385.4|12369.4|0
1675987500000|2023-02-10 00:05:00|12389.6|12373.6|12393.8|12377.8|12396.3|12380.3|12386.4|12370.4|0
1675987800000|2023-02-10 00:10:00|12393.7|12377.7|12394.7|12378.7|12396.4|12380.4|12392.4|12376.4|0
1675988100000|2023-02-10 00:15:00|12395.7|12379.7|12382.9|12366.9|12395.7|12379.7|12381.4|12365.4|0
1675988400000|2023-02-10 00:20:00|12383.3|12367.3|12384.1|12368.1|12385.3|12369.3|12377.6|12361.6|0
1675988700000|2023-02-10 00:25:00|12384.2|12368.2|12368.8|12352.8|12384.9|12368.9|12367.7|12351.7|0
1675989000000|2023-02-10 00:30:00|12371.2|12355.2|12376.2|12360.2|12377.7|12361.7|12371.2|12355.2|0
1675989300000|2023-02-10 00:35:00|12376.3|12360.3|12378.8|12362.8|12380.8|12364.8|12373.2|12357.2|0
1675989600000|2023-02-10 00:40:00|12379.1|12363.1|12381.1|12365.1|12381.6|12365.6|12377.2|12361.2|0
1675989900000|2023-02-10 00:45:00|12381.4|12365.4|12381.9|12365.9|12383.6|12367.6|12375.9|12359.9|0
1675990200000|2023-02-10 00:50:00|12382.3|12366.3|12377.9|12361.9|12382.3|12366.3|12377.4|12361.4|0
1675990500000|2023-02-10 00:55:00|12378.2|12362.2|12379.4|12363.4|12380.6|12364.6|12375.1|12359.1|0
1675990800000|2023-02-10 01:00:00|12380.1|12364.1|12380.1|12364.1|12382.8|12366.8|12376.6|12360.6|0
1675991100000|2023-02-10 01:05:00|12379.9|12363.9|12382.6|12366.6|12385.8|12369.8|12379.4|12363.4|0
1675991400000|2023-02-10 01:10:00|12382.9|12366.9|12383.4|12367.4|12385.7|12369.7|12379.4|12363.4|0
1675991700000|2023-02-10 01:15:00|12383.1|12367.1|12387.4|12371.4|12388.1|12372.1|12383.1|12367.1|0
1675992000000|2023-02-10 01:20:00|12387.2|12371.2|12389.8|12373.8|12390.8|12374.8|12386.1|12370.1|0
1675992300000|2023-02-10 01:25:00|12389.9|12373.9|12389.3|12373.3|12389.9|12373.9|12387.7|12371.7|0
1675992600000|2023-02-10 01:30:00|12388.8|12372.8|12382.6|12366.6|12389.4|12373.4|12378.2|12362.2|0
1675992900000|2023-02-10 01:35:00|12382.4|12366.4|12378.6|12362.6|12383.9|12367.9|12377.7|12361.7|0
1675993200000|2023-02-10 01:40:00|12378.4|12362.4|12384.4|12368.4|12385.3|12369.3|12377.1|12361.1|0
1675993500000|2023-02-10 01:45:00|12383.8|12367.8|12389.2|12373.2|12389.9|12373.9|12381.8|12365.8|0
1675993800000|2023-02-10 01:50:00|12389.3|12373.3|12385.3|12369.3|12390.4|12374.4|12384.4|12368.4|0
1675994100000|2023-02-10 01:55:00|12385.6|12369.6|12387.4|12371.4|12388.6|12372.6|12383.1|12367.1|0
1675994400000|2023-02-10 02:00:00|12387.2|12371.2|12386.9|12370.9|12390.1|12374.1|12385.2|12369.2|0
1675994700000|2023-02-10 02:05:00|12386.8|12370.8|12376.3|12360.3|12387.8|12371.8|12374.7|12358.7|0
1675995000000|2023-02-10 02:10:00|12376.6|12360.6|12379.6|12363.6|12383.3|12367.3|12376.4|12360.4|0
1675995300000|2023-02-10 02:15:00|12380.3|12364.3|12381.9|12365.9|12383.1|12367.1|12378.3|12362.3|0
1675995600000|2023-02-10 02:20:00|12382.1|12366.1|12380.8|12364.8|12382.6|12366.6|12378.1|12362.1|0
1675995900000|2023-02-10 02:25:00|12380.7|12364.7|12380.4|12364.4|12381.9|12365.9|12378.4|12362.4|0
1675996200000|2023-02-10 02:30:00|12380.3|12364.3|12382.6|12366.6|12384.3|12368.3|12379.7|12363.7|0
1675996500000|2023-02-10 02:35:00|12382.7|12366.7|12383.1|12367.1|12384.2|12368.2|12380.6|12364.6|0
1675996800000|2023-02-10 02:40:00|12383.2|12367.2|12382.2|12366.2|12383.8|12367.8|12381.4|12365.4|0
1675997100000|2023-02-10 02:45:00|12382.1|12366.1|12375.1|12359.1|12382.1|12366.1|12374.7|12358.7|0
1675997400000|2023-02-10 02:50:00|12375.3|12359.3|12372.6|12356.6|12377.1|12361.1|12372.3|12356.3|0
1675997700000|2023-02-10 02:55:00|12372.2|12356.2|12367.6|12351.6|12372.2|12356.2|12366.7|12350.7|0
1675998000000|2023-02-10 03:00:00|12366.4|12350.4|12355.3|12339.3|12366.4|12350.4|12353.3|12337.3|0
1675998300000|2023-02-10 03:05:00|12355.9|12339.9|12354.4|12338.4|12359.1|12343.1|12352.9|12336.9|0
1675998600000|2023-02-10 03:10:00|12354.8|12338.8|12354.7|12338.7|12356.6|12340.6|12350.9|12334.9|0
1675998900000|2023-02-10 03:15:00|12354.3|12338.3|12353.4|12337.4|12357.9|12341.9|12352.7|12336.7|0
1675999200000|2023-02-10 03:20:00|12353.7|12337.7|12351.8|12335.8|12354.7|12338.7|12348.2|12332.2|0
1675999500000|2023-02-10 03:25:00|12352.3|12336.3|12347.7|12331.7|12352.7|12336.7|12347.4|12331.4|0
1675999800000|2023-02-10 03:30:00|12346.4|12330.4|12349.6|12333.6|12352.4|12336.4|12346.4|12330.4|0
1676000100000|2023-02-10 03:35:00|12349.4|12333.4|12351.9|12335.9|12356.7|12340.7|12349.3|12333.3|0
1676000400000|2023-02-10 03:40:00|12351.8|12335.8|12353.3|12337.3|12354.1|12338.1|12347.1|12331.1|0
1676000700000|2023-02-10 03:45:00|12352.8|12336.8|12353.4|12337.4|12354.4|12338.4|12351.8|12335.8|0
1676001000000|2023-02-10 03:50:00|12353.9|12337.9|12357.8|12341.8|12358.3|12342.3|12353.3|12337.3|0
1676001300000|2023-02-10 03:55:00|12357.9|12341.9|12357.7|12341.7|12358.1|12342.1|12355.4|12339.4|0
1676001600000|2023-02-10 04:00:00|12357.2|12341.2|12349.1|12333.1|12357.6|12341.6|12342.7|12326.7|0
1676001900000|2023-02-10 04:05:00|12348.9|12332.9|12350.2|12334.2|12351.4|12335.4|12347.4|12331.4|0
1676002200000|2023-02-10 04:10:00|12350.3|12334.3|12355.9|12339.9|12356.2|12340.2|12349.4|12333.4|0
1676002500000|2023-02-10 04:15:00|12355.8|12339.8|12354.9|12338.9|12356.3|12340.3|12354.3|12338.3|0
1676002800000|2023-02-10 04:20:00|12355.1|12339.1|12359.9|12343.9|12360.2|12344.2|12354.4|12338.4|0
1676003100000|2023-02-10 04:25:00|12360.1|12344.1|12356.7|12340.7|12360.9|12344.9|12356.6|12340.6|0
1676003400000|2023-02-10 04:30:00|12356.6|12340.6|12357.8|12341.8|12359.4|12343.4|12355.9|12339.9|0
1676003700000|2023-02-10 04:35:00|12357.9|12341.9|12356.4|12340.4|12358.6|12342.6|12355.6|12339.6|0
1676004000000|2023-02-10 04:40:00|12356.6|12340.6|12357.9|12341.9|12358.6|12342.6|12356.6|12340.6|0
1676004300000|2023-02-10 04:45:00|12358.1|12342.1|12359.9|12343.9|12362.6|12346.6|12357.8|12341.8|0
1676004600000|2023-02-10 04:50:00|12359.8|12343.8|12354.7|12338.7|12359.9|12343.9|12354.3|12338.3|0
1676004900000|2023-02-10 04:55:00|12354.8|12338.8|12353.4|12337.4|12356.4|12340.4|12352.9|12336.9|0
1676005200000|2023-02-10 05:00:00|12354.1|12338.1|12360.1|12344.1|12360.4|12344.4|12352.9|12336.9|0
1676005500000|2023-02-10 05:05:00|12360.3|12344.3|12362.8|12346.8|12364.7|12348.7|12359.9|12343.9|0
1676005800000|2023-02-10 05:10:00|12363.6|12347.6|12359.8|12343.8|12363.6|12347.6|12359.2|12343.2|0
1676006100000|2023-02-10 05:15:00|12359.9|12343.9|12357.8|12341.8|12362.6|12346.6|12357.3|12341.3|0
1676006400000|2023-02-10 05:20:00|12357.6|12341.6|12358.1|12342.1|12360.3|12344.3|12354.8|12338.8|0
1676006700000|2023-02-10 05:25:00|12357.9|12341.9|12358.6|12342.6|12358.7|12342.7|12353.2|12337.2|0
1676007000000|2023-02-10 05:30:00|12358.4|12342.4|12363.3|12347.3|12364.4|12348.4|12357.3|12341.3|0
1676007300000|2023-02-10 05:35:00|12363.4|12347.4|12360.2|12344.2|12363.4|12347.4|12357.1|12341.1|0
1676007600000|2023-02-10 05:40:00|12360.6|12344.6|12359.9|12343.9|12361.4|12345.4|12358.3|12342.3|0
1676007900000|2023-02-10 05:45:00|12360.1|12344.1|12364.6|12348.6|12366.9|12350.9|12359.8|12343.8|0
1676008200000|2023-02-10 05:50:00|12364.4|12348.4|12364.1|12348.1|12365.8|12349.8|12358.7|12342.7|0
1676008500000|2023-02-10 05:55:00|12363.9|12347.9|12369.8|12353.8|12370.9|12354.9|12362.6|12346.6|0
1676008800000|2023-02-10 06:00:00|12370.3|12354.3|12369.4|12353.4|12371.8|12355.8|12365.3|12349.3|0
1676009100000|2023-02-10 06:05:00|12369.6|12353.6|12374.8|12358.8|12375.2|12359.2|12368.1|12352.1|0
1676009400000|2023-02-10 06:10:00|12374.7|12358.7|12372.2|12356.2|12376.2|12360.2|12370.7|12354.7|0
1676009700000|2023-02-10 06:15:00|12371.9|12355.9|12375.2|12359.2|12375.8|12359.8|12369.4|12353.4|0
1676010000000|2023-02-10 06:20:00|12375.3|12359.3|12374.7|12358.7|12378.1|12362.1|12373.1|12357.1|0
1676010300000|2023-02-10 06:25:00|12374.6|12358.6|12371.4|12355.4|12375.3|12359.3|12370.6|12354.6|0
1676010600000|2023-02-10 06:30:00|12371.6|12355.6|12372.4|12356.4|12372.4|12356.4|12368.1|12352.1|0
1676010900000|2023-02-10 06:35:00|12372.3|12356.3|12371.8|12355.8|12375.7|12359.7|12371.3|12355.3|0
1676011200000|2023-02-10 06:40:00|12371.7|12355.7|12371.1|12355.1|12373.3|12357.3|12368.8|12352.8|0
1676011500000|2023-02-10 06:45:00|12371.3|12355.3|12373.9|12357.9|12375.1|12359.1|12370.8|12354.8|0
1676011800000|2023-02-10 06:50:00|12373.8|12357.8|12375.8|12359.8|12377.8|12361.8|12372.6|12356.6|0
1676012100000|2023-02-10 06:55:00|12375.9|12359.9|12375.3|12359.3|12379.3|12363.3|12373.2|12357.2|0
1676012400000|2023-02-10 07:00:00|12373.8|12357.8|12375.2|12359.2|12381.1|12365.1|12368.6|12352.6|0
1676012700000|2023-02-10 07:05:00|12374.8|12358.8|12378.3|12362.3|12382.1|12366.1|12374.8|12358.8|0
1676013000000|2023-02-10 07:10:00|12378.7|12362.7|12380.4|12364.4|12381.9|12365.9|12376.9|12360.9|0
1676013300000|2023-02-10 07:15:00|12380.6|12364.6|12371.7|12355.7|12380.6|12364.6|12363.7|12347.7|0
1676013600000|2023-02-10 07:20:00|12372.7|12356.7|12373.8|12357.8|12378.6|12362.6|12363.3|12347.3|0
1676013900000|2023-02-10 07:25:00|12374.6|12358.6|12369.8|12353.8|12375.7|12359.7|12369.6|12353.6|0
1676014200000|2023-02-10 07:30:00|12369.9|12353.9|12379.3|12363.3|12379.3|12363.3|12366.8|12350.8|0
1676014500000|2023-02-10 07:35:00|12379.4|12363.4|12377.6|12361.6|12381.3|12365.3|12374.2|12358.2|0
1676014800000|2023-02-10 07:40:00|12377.3|12361.3|12371.8|12355.8|12382.1|12366.1|12371.2|12355.2|0
1676015100000|2023-02-10 07:45:00|12372.2|12356.2|12368.3|12352.3|12372.4|12356.4|12363.9|12347.9|0
1676015400000|2023-02-10 07:50:00|12369.3|12353.3|12371.1|12355.1|12372.4|12356.4|12366.8|12350.8|0
1676015700000|2023-02-10 07:55:00|12371.2|12355.2|12370.7|12354.7|12374.2|12358.2|12370.4|12354.4|0
1676016000000|2023-02-10 08:00:00|12370.1|12354.1|12368.2|12352.2|12384.3|12368.3|12365.7|12349.7|0
1676016300000|2023-02-10 08:05:00|12367.9|12351.9|12377.1|12361.1|12378.4|12362.4|12364.8|12348.8|0
1676016600000|2023-02-10 08:10:00|12376.7|12360.7|12394.7|12378.7|12395.9|12379.9|12368.7|12352.7|0
1676016900000|2023-02-10 08:15:00|12395.6|12379.6|12402.9|12386.9|12406.1|12390.1|12393.4|12377.4|0
1676017200000|2023-02-10 08:20:00|12403.4|12387.4|12402.4|12386.4|12406.8|12390.8|12391.1|12375.1|0
1676017500000|2023-02-10 08:25:00|12402.6|12386.6|12404.6|12388.6|12410.1|12394.1|12401.1|12385.1|0
1676017800000|2023-02-10 08:30:00|12404.8|12388.8|12400.4|12384.4|12408.9|12392.9|12394.1|12378.1|0
1676018100000|2023-02-10 08:35:00|12400.2|12384.2|12397.3|12381.3|12404.8|12388.8|12394.6|12378.6|0
1676018400000|2023-02-10 08:40:00|12396.9|12380.9|12401.8|12385.8|12405.1|12389.1|12396.1|12380.1|0
1676018700000|2023-02-10 08:45:00|12402.8|12386.8|12399.6|12383.6|12408.2|12392.2|12396.6|12380.6|0
1676019000000|2023-02-10 08:50:00|12399.4|12383.4|12400.1|12384.1|12400.7|12384.7|12393.6|12377.6|0
1676019300000|2023-02-10 08:55:00|12400.7|12384.7|12385.1|12369.1|12402.3|12386.3|12382.6|12366.6|0
1676019600000|2023-02-10 09:00:00|12383.1|12367.1|12386.8|12370.8|12389.7|12373.7|12380.1|12364.1|0
1676019900000|2023-02-10 09:05:00|12386.6|12370.6|12382.4|12366.4|12393.2|12377.2|12378.9|12362.9|0
1676020200000|2023-02-10 09:10:00|12382.6|12366.6|12370.1|12354.1|12386.8|12370.8|12369.8|12353.8|0
1676020500000|2023-02-10 09:15:00|12369.8|12353.8|12361.1|12345.1|12370.3|12354.3|12350.8|12334.8|0
1676020800000|2023-02-10 09:20:00|12362.2|12346.2|12365.8|12349.8|12375.9|12359.9|12362.2|12346.2|0
1676021100000|2023-02-10 09:25:00|12366.3|12350.3|12360.7|12344.7|12369.6|12353.6|12355.6|12339.6|0
1676021400000|2023-02-10 09:30:00|12360.4|12344.4|12356.8|12340.8|12365.7|12349.7|12353.4|12337.4|0
1676021700000|2023-02-10 09:35:00|12357.6|12341.6|12352.6|12336.6|12357.8|12341.8|12350.4|12334.4|0
1676022000000|2023-02-10 09:40:00|12352.8|12336.8|12351.2|12335.2|12361.6|12345.6|12347.3|12331.3|0
1676022300000|2023-02-10 09:45:00|12350.7|12334.7|12316.2|12300.2|12362.6|12346.6|12314.3|12298.3|0
1676022600000|2023-02-10 09:50:00|12318.2|12302.2|12310.3|12294.3|12321.4|12305.4|12306.9|12290.9|0
1676022900000|2023-02-10 09:55:00|12310.6|12294.6|12296.8|12280.8|12313.4|12297.4|12295.4|12279.4|0
1676023200000|2023-02-10 10:00:00|12298.6|12282.6|12307.6|12291.6|12310.8|12294.8|12285.1|12269.1|0
1676023500000|2023-02-10 10:05:00|12307.3|12291.3|12291.8|12275.8|12307.4|12291.4|12291.8|12275.8|0
1676023800000|2023-02-10 10:10:00|12292.6|12276.6|12285.7|12269.7|12293.4|12277.4|12285.1|12269.1|0
1676024100000|2023-02-10 10:15:00|12285.6|12269.6|12273.8|12257.8|12290.6|12274.6|12271.2|12255.2|0
1676024400000|2023-02-10 10:20:00|12272.4|12256.4|12271.4|12255.4|12278.3|12262.3|12268.3|12252.3|0
1676024700000|2023-02-10 10:25:00|12271.9|12255.9|12271.8|12255.8|12273.1|12257.1|12264.4|12248.4|0
1676025000000|2023-02-10 10:30:00|12272.1|12256.1|12274.8|12258.8|12278.6|12262.6|12268.3|12252.3|0
1676025300000|2023-02-10 10:35:00|12275.4|12259.4|12283.6|12267.6|12284.7|12268.7|12273.7|12257.7|0
1676025600000|2023-02-10 10:40:00|12283.4|12267.4|12277.3|12261.3|12286.1|12270.1|12269.7|12253.7|0
1676025900000|2023-02-10 10:45:00|12276.4|12260.4|12286.7|12270.7|12288.3|12272.3|12274.3|12258.3|0
1676026200000|2023-02-10 10:50:00|12285.8|12269.8|12278.7|12262.7|12288.3|12272.3|12275.3|12259.3|0
1676026500000|2023-02-10 10:55:00|12277.8|12261.8|12288.9|12272.9|12293.3|12277.3|12276.8|12260.8|0
1676026800000|2023-02-10 11:00:00|12288.1|12272.1|12270.8|12254.8|12288.1|12272.1|12269.8|12253.8|0
1676027100000|2023-02-10 11:05:00|12270.7|12254.7|12252.7|12236.7|12272.7|12256.7|12248.3|12232.3|0
1676027400000|2023-02-10 11:10:00|12251.6|12235.6|12246.3|12230.3|12255.2|12239.2|12242.2|12226.2|0
1676027700000|2023-02-10 11:15:00|12245.8|12229.8|12249.4|12233.4|12255.8|12239.8|12240.6|12224.6|0
1676028000000|2023-02-10 11:20:00|12249.2|12233.2|12246.4|12230.4|12251.9|12235.9|12243.6|12227.6|0
1676028300000|2023-02-10 11:25:00|12245.4|12229.4|12242.8|12226.8|12252.4|12236.4|12239.4|12223.4|0
1676028600000|2023-02-10 11:30:00|12242.7|12226.7|12248.4|12232.4|12253.4|12237.4|12241.2|12225.2|0
1676028900000|2023-02-10 11:35:00|12247.6|12231.6|12240.6|12224.6|12247.8|12231.8|12236.9|12220.9|0
1676029200000|2023-02-10 11:40:00|12240.8|12224.8|12247.6|12231.6|12252.8|12236.8|12240.4|12224.4|0
1676029500000|2023-02-10 11:45:00|12247.4|12231.4|12245.8|12229.8|12247.7|12231.7|12238.9|12222.9|0
1676029800000|2023-02-10 11:50:00|12245.9|12229.9|12245.7|12229.7|12249.9|12233.9|12240.8|12224.8|0
1676030100000|2023-02-10 11:55:00|12244.8|12228.8|12252.1|12236.1|12252.9|12236.9|12242.3|12226.3|0
1676030400000|2023-02-10 12:00:00|12255.9|12239.9|12251.8|12235.8|12261.6|12245.6|12251.8|12235.8|0
1676030700000|2023-02-10 12:05:00|12252.3|12236.3|12235.3|12219.3|12252.8|12236.8|12235.3|12219.3|0
1676031000000|2023-02-10 12:10:00|12235.8|12219.8|12250.8|12234.8|12258.8|12242.8|12235.8|12219.8|0
1676031300000|2023-02-10 12:15:00|12250.7|12234.7|12248.8|12232.8|12256.8|12240.8|12246.1|12230.1|0
1676031600000|2023-02-10 12:20:00|12248.6|12232.6|12262.4|12246.4|12264.7|12248.7|12246.8|12230.8|0
1676031900000|2023-02-10 12:25:00|12263.1|12247.1|12269.9|12253.9|12271.2|12255.2|12260.2|12244.2|0
1676032200000|2023-02-10 12:30:00|12270.3|12254.3|12263.7|12247.7|12270.4|12254.4|12256.7|12240.7|0
1676032500000|2023-02-10 12:35:00|12263.8|12247.8|12262.4|12246.4|12268.6|12252.6|12254.6|12238.6|0
1676032800000|2023-02-10 12:40:00|12262.8|12246.8|12260.9|12244.9|12269.4|12253.4|12259.6|12243.6|0
1676033100000|2023-02-10 12:45:00|12260.7|12244.7|12259.3|12243.3|12268.6|12252.6|12255.3|12239.3|0
1676033400000|2023-02-10 12:50:00|12259.4|12243.4|12246.8|12230.8|12261.2|12245.2|12245.9|12229.9|0
1676033700000|2023-02-10 12:55:00|12246.9|12230.9|12250.9|12234.9|12251.4|12235.4|12244.9|12228.9|0
1676034000000|2023-02-10 13:00:00|12251.8|12235.8|12261.3|12245.3|12261.8|12245.8|12246.8|12230.8|0
1676034300000|2023-02-10 13:05:00|12261.2|12245.2|12275.7|12259.7|12275.7|12259.7|12261.2|12245.2|0
1676034600000|2023-02-10 13:10:00|12276.6|12260.6|12286.3|12270.3|12289.4|12273.4|12275.2|12259.2|0
1676034900000|2023-02-10 13:15:00|12286.8|12270.8|12297.3|12281.3|12298.9|12282.9|12286.2|12270.2|0
1676035200000|2023-02-10 13:20:00|12297.8|12281.8|12291.6|12275.6|12299.6|12283.6|12289.4|12273.4|0
1676035500000|2023-02-10 13:25:00|12294.6|12278.6|12295.1|12279.1|12299.9|12283.9|12292.2|12276.2|0
1676035800000|2023-02-10 13:30:00|12293.2|12277.2|12296.8|12280.8|12300.6|12284.6|12287.4|12271.4|0
1676036100000|2023-02-10 13:35:00|12296.4|12280.4|12291.3|12275.3|12298.8|12282.8|12286.7|12270.7|0
1676036400000|2023-02-10 13:40:00|12290.8|12274.8|12305.9|12289.9|12308.2|12292.2|12287.7|12271.7|0
1676036700000|2023-02-10 13:45:00|12306.4|12290.4|12310.3|12294.3|12312.9|12296.9|12296.3|12280.3|0
1676037000000|2023-02-10 13:50:00|12310.7|12294.7|12312.2|12296.2|12313.9|12297.9|12305.3|12289.3|0
1676037300000|2023-02-10 13:55:00|12312.7|12296.7|12295.6|12279.6|12312.8|12296.8|12294.2|12278.2|0
1676037600000|2023-02-10 14:00:00|12296.2|12280.2|12287.9|12271.9|12299.4|12283.4|12283.6|12267.6|0
1676037900000|2023-02-10 14:05:00|12288.1|12272.1|12289.9|12273.9|12296.9|12280.9|12283.4|12267.4|0
1676038200000|2023-02-10 14:10:00|12289.3|12273.3|12297.8|12281.8|12299.3|12283.3|12280.2|12264.2|0
1676038500000|2023-02-10 14:15:00|12298.3|12282.3|12295.8|12279.8|12302.1|12286.1|12288.6|12272.6|0
1676038800000|2023-02-10 14:20:00|12294.9|12278.9|12297.6|12281.6|12298.9|12282.9|12289.7|12273.7|0
1676039100000|2023-02-10 14:25:00|12297.9|12281.9|12298.9|12282.9|12305.8|12289.8|12292.8|12276.8|0
1676039400000|2023-02-10 14:30:00|12299.4|12283.4|12334.7|12318.7|12343.1|12327.1|12297.9|12281.9|0
1676039700000|2023-02-10 14:35:00|12336.1|12320.1|12322.7|12306.7|12357.2|12341.2|12314.9|12298.9|0
1676040000000|2023-02-10 14:40:00|12322.9|12306.9|12296.8|12280.8|12323.9|12307.9|12276.9|12260.9|0
1676040300000|2023-02-10 14:45:00|12296.4|12280.4|12333.6|12317.6|12337.2|12321.2|12286.8|12270.8|0
1676040600000|2023-02-10 14:50:00|12336.3|12320.3|12306|12290|12351.6|12335.6|12301.3|12285.3|0
1676040900000|2023-02-10 14:55:00|12304|12288|12310.9|12294.9|12323|12307|12301.4|12285.4|0
1676041200000|2023-02-10 15:00:00|12303.1|12287.1|12269.1|12253.1|12303.1|12287.1|12250.9|12234.9|0
1676041500000|2023-02-10 15:05:00|12271.6|12255.6|12297.8|12281.8|12307.1|12291.1|12264.9|12248.9|0
1676041800000|2023-02-10 15:10:00|12298.3|12282.3|12351.4|12335.4|12359.5|12343.5|12297.4|12281.4|0
1676042100000|2023-02-10 15:15:00|12353.1|12337.1|12362.8|12346.8|12379.8|12363.8|12329.6|12313.6|0
1676042400000|2023-02-10 15:20:00|12363.8|12347.8|12368.8|12352.8|12387.3|12371.3|12353.3|12337.3|0
1676042700000|2023-02-10 15:25:00|12370.3|12354.3|12351.5|12335.5|12371.9|12355.9|12338.2|12322.2|0
1676043000000|2023-02-10 15:30:00|12350.2|12334.2|12355|12339|12363.4|12347.4|12341.5|12325.5|0
1676043300000|2023-02-10 15:35:00|12355.4|12339.4|12347.4|12331.4|12374.5|12358.5|12336.2|12320.2|0
1676043600000|2023-02-10 15:40:00|12346|12330|12317.8|12301.8|12346|12330|12311.8|12295.8|0
1676043900000|2023-02-10 15:45:00|12317.3|12301.3|12314.2|12298.2|12320.4|12304.4|12300.8|12284.8|0
1676044200000|2023-02-10 15:50:00|12312.4|12296.4|12293.3|12277.3|12314.7|12298.7|12274.5|12258.5|0
1676044500000|2023-02-10 15:55:00|12294.2|12278.2|12300|12284|12302.9|12286.9|12280.8|12264.8|0
1676044800000|2023-02-10 16:00:00|12299.8|12283.8|12296.3|12280.3|12314|12298|12290.3|12274.3|0
1676045100000|2023-02-10 16:05:00|12295.8|12279.8|12313.4|12297.4|12319|12303|12285.5|12269.5|0
1676045400000|2023-02-10 16:10:00|12313|12297|12305.5|12289.5|12323|12307|12284.3|12268.3|0
1676045700000|2023-02-10 16:15:00|12306.2|12290.2|12319|12303|12321.8|12305.8|12300.3|12284.3|0
1676046000000|2023-02-10 16:20:00|12317.8|12301.8|12323|12307|12326.3|12310.3|12309.9|12293.9|0
1676046300000|2023-02-10 16:25:00|12322|12306|12295.3|12279.3|12322.4|12306.4|12293.3|12277.3|0
1676046600000|2023-02-10 16:30:00|12295.8|12279.8|12280.8|12264.8|12299.2|12283.2|12270.5|12254.5|0
1676046900000|2023-02-10 16:35:00|12279.5|12263.5|12282.3|12266.3|12295.3|12279.3|12277.3|12261.3|0
1676047200000|2023-02-10 16:40:00|12280|12264|12279.9|12263.9|12289.9|12273.9|12274.1|12258.1|0
1676047500000|2023-02-10 16:45:00|12281.9|12265.9|12275.5|12259.5|12287.9|12271.9|12264.1|12248.1|0
1676047800000|2023-02-10 16:50:00|12275.8|12259.8|12272.6|12256.6|12277.9|12261.9|12264.1|12248.1|0
1676048100000|2023-02-10 16:55:00|12272.9|12256.9|12249.6|12233.6|12276.1|12260.1|12245.3|12229.3|0
1676048400000|2023-02-10 17:00:00|12246.8|12230.8|12226.8|12210.8|12256.8|12240.8|12221.6|12205.6|0
1676048700000|2023-02-10 17:05:00|12225.4|12209.4|12228.3|12212.3|12238.9|12222.9|12222.1|12206.1|0
1676049000000|2023-02-10 17:10:00|12228.4|12212.4|12224.6|12208.6|12239.9|12223.9|12218.6|12202.6|0
1676049300000|2023-02-10 17:15:00|12220.9|12204.9|12215.1|12199.1|12226.4|12210.4|12210.9|12194.9|0
1676049600000|2023-02-10 17:20:00|12213.8|12197.8|12237.9|12221.9|12239.6|12223.6|12213.8|12197.8|0
1676049900000|2023-02-10 17:25:00|12239|12223|12232.9|12216.9|12241.1|12225.1|12221.4|12205.4|0
1676050200000|2023-02-10 17:30:00|12232.1|12216.1|12236.6|12220.6|12259.4|12243.4|12228.4|12212.4|0
1676050500000|2023-02-10 17:35:00|12237.1|12221.1|12235.6|12219.6|12249.4|12233.4|12234.1|12218.1|0
1676050800000|2023-02-10 17:40:00|12236.8|12220.8|12243|12227|12259.6|12243.6|12235.6|12219.6|0
1676051100000|2023-02-10 17:45:00|12242.9|12226.9|12241.9|12225.9|12258.8|12242.8|12238.4|12222.4|0
1676051400000|2023-02-10 17:50:00|12242.4|12226.4|12257.3|12241.3|12261|12245|12238.4|12222.4|0
1676051700000|2023-02-10 17:55:00|12255.8|12239.8|12269.9|12253.9|12272.3|12256.3|12252.3|12236.3|0
1676052000000|2023-02-10 18:00:00|12270.3|12254.3|12274.1|12258.1|12281.8|12265.8|12264.1|12248.1|0
1676052300000|2023-02-10 18:05:00|12274.8|12258.8|12279.3|12263.3|12286.1|12270.1|12266.1|12250.1|0
1676052600000|2023-02-10 18:10:00|12279.2|12263.2|12288.1|12272.1|12288.3|12272.3|12275.1|12259.1|0
1676052900000|2023-02-10 18:15:00|12287.9|12271.9|12316.3|12300.3|12317.6|12301.6|12287.9|12271.9|0
1676053200000|2023-02-10 18:20:00|12315.3|12299.3|12320.6|12304.6|12335.3|12319.3|12315.3|12299.3|0
1676053500000|2023-02-10 18:25:00|12321.3|12305.3|12307.7|12291.7|12329.3|12313.3|12305.8|12289.8|0
1676053800000|2023-02-10 18:30:00|12308.9|12292.9|12305.8|12289.8|12308.9|12292.9|12292.6|12276.6|0
1676054100000|2023-02-10 18:35:00|12305.1|12289.1|12304.7|12288.7|12312.3|12296.3|12296.8|12280.8|0
1676054400000|2023-02-10 18:40:00|12304.1|12288.1|12283.4|12267.4|12305.2|12289.2|12278.8|12262.8|0
1676054700000|2023-02-10 18:45:00|12282.9|12266.9|12294.4|12278.4|12295.8|12279.8|12278.8|12262.8|0
1676055000000|2023-02-10 18:50:00|12293.9|12277.9|12289.6|12273.6|12299.1|12283.1|12284.1|12268.1|0
1676055300000|2023-02-10 18:55:00|12288.2|12272.2|12271.1|12255.1|12288.2|12272.2|12270.8|12254.8|0
1676055600000|2023-02-10 19:00:00|12272.3|12256.3|12268.6|12252.6|12279.1|12263.1|12262.3|12246.3|0
1676055900000|2023-02-10 19:05:00|12267.6|12251.6|12264.9|12248.9|12270.4|12254.4|12260.6|12244.6|0
1676056200000|2023-02-10 19:10:00|12264.3|12248.3|12274.8|12258.8|12278.3|12262.3|12264.3|12248.3|0
1676056500000|2023-02-10 19:15:00|12275.6|12259.6|12275.1|12259.1|12283.8|12267.8|12267.3|12251.3|0
1676056800000|2023-02-10 19:20:00|12273.7|12257.7|12270.1|12254.1|12280|12264|12266.7|12250.7|0
1676057100000|2023-02-10 19:25:00|12269.5|12253.5|12256.9|12240.9|12269.5|12253.5|12254.5|12238.5|0
1676057400000|2023-02-10 19:30:00|12256.5|12240.5|12274.7|12258.7|12277.7|12261.7|12247|12231|0
1676057700000|2023-02-10 19:35:00|12274.6|12258.6|12276|12260|12280.2|12264.2|12265.9|12249.9|0
1676058000000|2023-02-10 19:40:00|12277.5|12261.5|12267.6|12251.6|12277.6|12261.6|12256.6|12240.6|0
1676058300000|2023-02-10 19:45:00|12268|12252|12265|12249|12269.7|12253.7|12255|12239|0
1676058600000|2023-02-10 19:50:00|12265.6|12249.6|12289.2|12273.2|12293.2|12277.2|12263.6|12247.6|0
1676058900000|2023-02-10 19:55:00|12289.1|12273.1|12290.6|12274.6|12294.5|12278.5|12282.2|12266.2|0
1676059200000|2023-02-10 20:00:00|12292.5|12276.5|12283.5|12267.5|12306.7|12290.7|12281.4|12265.4|0
1676059500000|2023-02-10 20:05:00|12283.4|12267.4|12291.9|12275.9|12299.1|12283.1|12283.4|12267.4|0
1676059800000|2023-02-10 20:10:00|12293.2|12277.2|12289.2|12273.2|12302.4|12286.4|12285.2|12269.2|0
1676060100000|2023-02-10 20:15:00|12289|12273|12274.4|12258.4|12293.2|12277.2|12272.2|12256.2|0
1676060400000|2023-02-10 20:20:00|12274.5|12258.5|12265.1|12249.1|12277.1|12261.1|12265.1|12249.1|0
1676060700000|2023-02-10 20:25:00|12265|12249|12276.5|12260.5|12277.4|12261.4|12264.1|12248.1|0
1676061000000|2023-02-10 20:30:00|12277.2|12261.2|12284.5|12268.5|12284.7|12268.7|12275.5|12259.5|0
1676061300000|2023-02-10 20:35:00|12283|12267|12300.4|12284.4|12300.4|12284.4|12281.2|12265.2|0
1676061600000|2023-02-10 20:40:00|12299.3|12283.3|12298.3|12282.3|12303.5|12287.5|12287.8|12271.8|0
1676061900000|2023-02-10 20:45:00|12297.2|12281.2|12317.7|12301.7|12318.8|12302.8|12295.8|12279.8|0
1676062200000|2023-02-10 20:50:00|12310.2|12294.2|12317.8|12301.8|12326|12310|12296.9|12280.9|0
1676062500000|2023-02-10 20:55:00|12321.5|12305.5|12311.3|12295.3|12328.8|12312.8|12307.4|12291.4|0
1676062800000|2023-02-10 21:00:00|12311.4|12295.4|12311.6|12295.6|12314.1|12298.1|12303.5|12287.5|0
1676063100000|2023-02-10 21:05:00|12311.4|12295.4|12306.1|12290.1|12313.9|12297.9|12303.5|12287.5|0
1676063400000|2023-02-10 21:10:00|12304.9|12288.9|12306.4|12290.4|12309.4|12293.4|12304.3|12288.3|0
1676063700000|2023-02-10 21:15:00|12306.5|12290.5|12304.6|12288.6|12307|12291|12303.8|12287.8|0
1676064000000|2023-02-10 21:20:00|12304.8|12288.8|12300.5|12284.5|12305.4|12289.4|12299|12283|0
1676064300000|2023-02-10 21:25:00|12300.4|12284.4|12308.3|12292.3|12308.8|12292.8|12300.3|12284.3|0
1676064600000|2023-02-10 21:30:00|12308.4|12292.4|12305.5|12289.5|12309|12293|12302.9|12286.9|0
1676064900000|2023-02-10 21:35:00|12305.1|12289.1|12305|12289|12306|12290|12303.1|12287.1|0
1676065200000|2023-02-10 21:40:00|12304.9|12288.9|12304.5|12288.5|12304.9|12288.9|12302|12286|0
1676065500000|2023-02-10 21:45:00|12303.6|12287.6|12303.3|12287.3|12305.6|12289.6|12302.6|12286.6|0
1676065800000|2023-02-10 21:50:00|12303.5|12287.5|12306.6|12290.6|12306.9|12290.9|12303.5|12287.5|0
1676066100000|2023-02-10 21:55:00|12306.8|12290.8|12306.1|12290.1|12309.6|12293.6|12303.9|12287.9|0
1676106900000|2023-02-11 09:15:00|12299.5|12283.5|12299.5|12283.5|12299.5|12283.5|12299.5|12283.5|0
1676110500000|2023-02-11 10:15:00|12295.6|12279.6|12295.6|12279.6|12295.6|12279.6|12295.6|12279.6|0
1676113200000|2023-02-11 11:00:00|12297.9|12281.9|12297.9|12281.9|12297.9|12281.9|12297.9|12281.9|0
1676132100000|2023-02-11 16:15:00|12305.7|12289.7|12305.7|12289.7|12305.7|12289.7|12305.7|12289.7|0
1676189400000|2023-02-12 08:10:00|12313.7|12297.7|12313.7|12297.7|12313.7|12297.7|12313.7|12297.7|0
1676189700000|2023-02-12 08:15:00|12321.7|12305.7|12316.9|12300.9|12324.7|12308.7|12316.9|12300.9|0
1676190000000|2023-02-12 08:20:00|12309.2|12293.2|12309.2|12293.2|12309.2|12293.2|12309.2|12293.2|0
1676191800000|2023-02-12 08:50:00|12317.2|12301.2|12319.2|12303.2|12319.2|12303.2|12317.2|12301.2|0
1676192400000|2023-02-12 09:00:00|12320.2|12304.2|12320.2|12304.2|12320.2|12304.2|12320.2|12304.2|0
1676192700000|2023-02-12 09:05:00|12316.3|12300.3|12312.4|12296.4|12316.3|12300.3|12312.4|12296.4|0
1676203500000|2023-02-12 12:05:00|12310.5|12294.5|12310.5|12294.5|12310.5|12294.5|12310.5|12294.5|0
1676204400000|2023-02-12 12:20:00|12314.4|12298.4|12314.4|12298.4|12314.4|12298.4|12314.4|12298.4|0
1676218200000|2023-02-12 16:10:00|12306.4|12290.4|12306.4|12290.4|12306.4|12290.4|12306.4|12290.4|0
1676220600000|2023-02-12 16:50:00|12298.7|12282.7|12298.7|12282.7|12298.7|12282.7|12298.7|12282.7|0
1676222100000|2023-02-12 17:15:00|12290.9|12274.9|12290.9|12274.9|12290.9|12274.9|12290.9|12274.9|0
1676227500000|2023-02-12 18:45:00|12292.5|12276.5|12292.5|12276.5|12292.5|12276.5|12292.5|12276.5|0
1676228700000|2023-02-12 19:05:00|12293|12277|12293|12277|12293|12277|12293|12277|0
1676229600000|2023-02-12 19:20:00|12300.7|12284.7|12300.7|12284.7|12300.7|12284.7|12300.7|12284.7|0
1676235600000|2023-02-12 21:00:00|12296.8|12280.8|12296.8|12280.8|12296.8|12280.8|12296.8|12280.8|0
1676236200000|2023-02-12 21:10:00|12304.6|12288.6|12304.6|12288.6|12304.6|12288.6|12304.6|12288.6|0
1676236500000|2023-02-12 21:15:00|12302.8|12286.8|12306.2|12290.2|12306.2|12290.2|12302.4|12286.4|0
1676236800000|2023-02-12 21:20:00|12305.8|12289.8|12305.8|12289.8|12305.8|12289.8|12305.8|12289.8|0
1676239500000|2023-02-12 22:05:00|12304.3|12288.3|12304.3|12288.3|12304.3|12288.3|12304.3|12288.3|0
1676242800000|2023-02-12 23:00:00|12306.8|12290.8|12285.5|12269.5|12321.8|12305.8|12284.9|12268.9|0
1676243100000|2023-02-12 23:05:00|12285.4|12269.4|12275.9|12259.9|12285.9|12269.9|12274.5|12258.5|0
1676243400000|2023-02-12 23:10:00|12277.6|12261.6|12286.3|12270.3|12286.3|12270.3|12276.6|12260.6|0
1676243700000|2023-02-12 23:15:00|12285.4|12269.4|12283.1|12267.1|12288.8|12272.8|12282.3|12266.3|0
1676244000000|2023-02-12 23:20:00|12283.3|12267.3|12283.4|12267.4|12284.3|12268.3|12277|12261|0
1676244300000|2023-02-12 23:25:00|12283.3|12267.3|12270.4|12254.4|12283.5|12267.5|12263.8|12247.8|0
1676244600000|2023-02-12 23:30:00|12270.9|12254.9|12274|12258|12276.5|12260.5|12267.8|12251.8|0
1676244900000|2023-02-12 23:35:00|12273.1|12257.1|12267.1|12251.1|12273.1|12257.1|12264.3|12248.3|0
1676245200000|2023-02-12 23:40:00|12267.5|12251.5|12268.8|12252.8|12269.8|12253.8|12260.6|12244.6|0
1676245500000|2023-02-12 23:45:00|12269|12253|12268.9|12252.9|12275.3|12259.3|12264.5|12248.5|0
1676245800000|2023-02-12 23:50:00|12267.8|12251.8|12273.3|12257.3|12274.6|12258.6|12266.4|12250.4|0
1676246100000|2023-02-12 23:55:00|12273.4|12257.4|12272.5|12256.5|12276.3|12260.3|12272.3|12256.3|0
1676246400000|2023-02-13 00:00:00|12273.5|12257.5|12276|12260|12277.8|12261.8|12267.6|12251.6|0
1676246700000|2023-02-13 00:05:00|12276.5|12260.5|12267.5|12251.5|12276.5|12260.5|12266|12250|0
1676247000000|2023-02-13 00:10:00|12267.4|12251.4|12260.6|12244.6|12267.4|12251.4|12259.4|12243.4|0
1676247300000|2023-02-13 00:15:00|12260.5|12244.5|12265.8|12249.8|12269.1|12253.1|12256.4|12240.4|0
1676247600000|2023-02-13 00:20:00|12265.9|12249.9|12266.8|12250.8|12270.5|12254.5|12265.9|12249.9|0
1676247900000|2023-02-13 00:25:00|12266.9|12250.9|12270.6|12254.6|12271|12255|12265.3|12249.3|0
1676248200000|2023-02-13 00:30:00|12270.9|12254.9|12270.9|12254.9|12274.9|12258.9|12267.4|12251.4|0
1676248500000|2023-02-13 00:35:00|12270.5|12254.5|12270|12254|12274.1|12258.1|12269.9|12253.9|0
1676248800000|2023-02-13 00:40:00|12270.1|12254.1|12272|12256|12274.1|12258.1|12270|12254|0
1676249100000|2023-02-13 00:45:00|12272.1|12256.1|12279.6|12263.6|12282.1|12266.1|12272.1|12256.1|0
1676249400000|2023-02-13 00:50:00|12279.5|12263.5|12280.5|12264.5|12281.5|12265.5|12277.6|12261.6|0
1676249700000|2023-02-13 00:55:00|12280.3|12264.3|12277|12261|12280.5|12264.5|12276.1|12260.1|0
1676250000000|2023-02-13 01:00:00|12276.6|12260.6|12276.8|12260.8|12278.8|12262.8|12274.8|12258.8|0
1676250300000|2023-02-13 01:05:00|12276.6|12260.6|12253.3|12237.3|12276.6|12260.6|12248|12232|0
1676250600000|2023-02-13 01:10:00|12251.6|12235.6|12242.6|12226.6|12251.6|12235.6|12237.9|12221.9|0
1676250900000|2023-02-13 01:15:00|12242.8|12226.8|12239.8|12223.8|12244.3|12228.3|12234.6|12218.6|0
1676251200000|2023-02-13 01:20:00|12239.9|12223.9|12239.9|12223.9|12242.5|12226.5|12237.8|12221.8|0
1676251500000|2023-02-13 01:25:00|12239.6|12223.6|12235.5|12219.5|12239.6|12223.6|12232.9|12216.9|0
1676251800000|2023-02-13 01:30:00|12233.1|12217.1|12240.8|12224.8|12241|12225|12232.1|12216.1|0
1676252100000|2023-02-13 01:35:00|12240.5|12224.5|12248.8|12232.8|12249.6|12233.6|12240.5|12224.5|0
1676252400000|2023-02-13 01:40:00|12248.9|12232.9|12249.3|12233.3|12250|12234|12244.8|12228.8|0
1676252700000|2023-02-13 01:45:00|12249.4|12233.4|12244.8|12228.8|12250.4|12234.4|12243.8|12227.8|0
1676253000000|2023-02-13 01:50:00|12244.9|12228.9|12251.8|12235.8|12251.8|12235.8|12241.8|12225.8|0
1676253300000|2023-02-13 01:55:00|12251.6|12235.6|12250.6|12234.6|12255.5|12239.5|12246.6|12230.6|0
1676253600000|2023-02-13 02:00:00|12250.5|12234.5|12249|12233|12251.4|12235.4|12246.4|12230.4|0
1676253900000|2023-02-13 02:05:00|12249.1|12233.1|12243.4|12227.4|12249.1|12233.1|12242.1|12226.1|0
1676254200000|2023-02-13 02:10:00|12243.5|12227.5|12246.3|12230.3|12246.5|12230.5|12242.6|12226.6|0
1676254500000|2023-02-13 02:15:00|12246.1|12230.1|12252.8|12236.8|12256.3|12240.3|12245.5|12229.5|0
1676254800000|2023-02-13 02:20:00|12252.6|12236.6|12249.4|12233.4|12253.3|12237.3|12248.4|12232.4|0
1676255100000|2023-02-13 02:25:00|12249.6|12233.6|12243.9|12227.9|12250.8|12234.8|12242.8|12226.8|0
1676255400000|2023-02-13 02:30:00|12244|12228|12248.6|12232.6|12249|12233|12243.3|12227.3|0
1676255700000|2023-02-13 02:35:00|12248.8|12232.8|12244.8|12228.8|12251.3|12235.3|12241.9|12225.9|0
1676256000000|2023-02-13 02:40:00|12244.6|12228.6|12242.8|12226.8|12247|12231|12242.5|12226.5|0
1676256300000|2023-02-13 02:45:00|12243.3|12227.3|12252|12236|12252|12236|12243|12227|0
1676256600000|2023-02-13 02:50:00|12251.5|12235.5|12252.3|12236.3|12253.6|12237.6|12248.6|12232.6|0
1676256900000|2023-02-13 02:55:00|12252.4|12236.4|12256.5|12240.5|12258.3|12242.3|12251.5|12235.5|0
1676257200000|2023-02-13 03:00:00|12258.6|12242.6|12254.4|12238.4|12258.8|12242.8|12251.5|12235.5|0
1676257500000|2023-02-13 03:05:00|12254.6|12238.6|12257.4|12241.4|12259.4|12243.4|12253|12237|0
1676257800000|2023-02-13 03:10:00|12257.3|12241.3|12257.3|12241.3|12257.8|12241.8|12253.6|12237.6|0
1676258100000|2023-02-13 03:15:00|12257.5|12241.5|12257.6|12241.6|12258.9|12242.9|12255.8|12239.8|0
1676258400000|2023-02-13 03:20:00|12257.3|12241.3|12272.3|12256.3|12279.6|12263.6|12256.3|12240.3|0
1676258700000|2023-02-13 03:25:00|12272|12256|12268.5|12252.5|12272|12256|12266.6|12250.6|0
1676259000000|2023-02-13 03:30:00|12267|12251|12262.8|12246.8|12268|12252|12260.8|12244.8|0
1676259300000|2023-02-13 03:35:00|12262.4|12246.4|12263.6|12247.6|12264.1|12248.1|12259|12243|0
1676259600000|2023-02-13 03:40:00|12263.9|12247.9|12261.3|12245.3|12265.5|12249.5|12257.6|12241.6|0
1676259900000|2023-02-13 03:45:00|12261.8|12245.8|12260.6|12244.6|12264.4|12248.4|12259.9|12243.9|0
1676260200000|2023-02-13 03:50:00|12260.8|12244.8|12256.6|12240.6|12264|12248|12255.9|12239.9|0
1676260500000|2023-02-13 03:55:00|12256.4|12240.4|12248.5|12232.5|12259.5|12243.5|12247.1|12231.1|0
1676260800000|2023-02-13 04:00:00|12248.3|12232.3|12252|12236|12253.8|12237.8|12248.1|12232.1|0
1676261100000|2023-02-13 04:05:00|12251.9|12235.9|12255.8|12239.8|12258|12242|12251.3|12235.3|0
1676261400000|2023-02-13 04:10:00|12255.6|12239.6|12253.3|12237.3|12258.5|12242.5|12253.1|12237.1|0
1676261700000|2023-02-13 04:15:00|12253.1|12237.1|12254.5|12238.5|12257.1|12241.1|12251.5|12235.5|0
1676262000000|2023-02-13 04:20:00|12255|12239|12249.5|12233.5|12256.5|12240.5|12249.3|12233.3|0
1676262300000|2023-02-13 04:25:00|12250.3|12234.3|12252|12236|12252.6|12236.6|12248.8|12232.8|0
1676262600000|2023-02-13 04:30:00|12251.8|12235.8|12251.9|12235.9|12255.8|12239.8|12251.1|12235.1|0
1676262900000|2023-02-13 04:35:00|12252|12236|12252.3|12236.3|12254.9|12238.9|12251.3|12235.3|0
1676263200000|2023-02-13 04:40:00|12252.1|12236.1|12251.8|12235.8|12253.3|12237.3|12250|12234|0
1676263500000|2023-02-13 04:45:00|12251.6|12235.6|12250.3|12234.3|12251.9|12235.9|12250.1|12234.1|0
1676263800000|2023-02-13 04:50:00|12250.1|12234.1|12249.3|12233.3|12250.6|12234.6|12247.8|12231.8|0
1676264100000|2023-02-13 04:55:00|12249.1|12233.1|12249.9|12233.9|12252.3|12236.3|12249|12233|0
1676264400000|2023-02-13 05:00:00|12250.3|12234.3|12250.3|12234.3|12252|12236|12248.6|12232.6|0
1676264700000|2023-02-13 05:05:00|12250.8|12234.8|12256.3|12240.3|12257.6|12241.6|12249.5|12233.5|0
1676265000000|2023-02-13 05:10:00|12255.1|12239.1|12257.5|12241.5|12259.9|12243.9|12254.5|12238.5|0
1676265300000|2023-02-13 05:15:00|12257.4|12241.4|12260.9|12244.9|12261.8|12245.8|12257.4|12241.4|0
1676265600000|2023-02-13 05:20:00|12260.6|12244.6|12264.8|12248.8|12265.4|12249.4|12259.8|12243.8|0
1676265900000|2023-02-13 05:25:00|12263.5|12247.5|12264.1|12248.1|12265|12249|12261.9|12245.9|0
1676266200000|2023-02-13 05:30:00|12264|12248|12261.4|12245.4|12264.9|12248.9|12258.4|12242.4|0
1676266500000|2023-02-13 05:35:00|12261.3|12245.3|12262.4|12246.4|12265|12249|12260.8|12244.8|0
1676266800000|2023-02-13 05:40:00|12262.1|12246.1|12270.8|12254.8|12270.8|12254.8|12262.1|12246.1|0
1676267100000|2023-02-13 05:45:00|12270.3|12254.3|12271.5|12255.5|12271.9|12255.9|12268.6|12252.6|0
1676267400000|2023-02-13 05:50:00|12271.4|12255.4|12268.1|12252.1|12272.1|12256.1|12266.9|12250.9|0
1676267700000|2023-02-13 05:55:00|12267.9|12251.9|12268.9|12252.9|12270.4|12254.4|12267.5|12251.5|0
1676268000000|2023-02-13 06:00:00|12268.3|12252.3|12265.4|12249.4|12270.5|12254.5|12265.4|12249.4|0
1676268300000|2023-02-13 06:05:00|12265.3|12249.3|12267.3|12251.3|12269.6|12253.6|12265.3|12249.3|0
1676268600000|2023-02-13 06:10:00|12267.8|12251.8|12269.1|12253.1|12274.1|12258.1|12266|12250|0
1676268900000|2023-02-13 06:15:00|12268.9|12252.9|12267.8|12251.8|12270.9|12254.9|12267.8|12251.8|0
1676269200000|2023-02-13 06:20:00|12267.9|12251.9|12271.1|12255.1|12272.5|12256.5|12267.5|12251.5|0
1676269500000|2023-02-13 06:25:00|12271.4|12255.4|12270.4|12254.4|12273.1|12257.1|12270|12254|0
1676269800000|2023-02-13 06:30:00|12270.1|12254.1|12273.9|12257.9|12275.1|12259.1|12268.6|12252.6|0
1676270100000|2023-02-13 06:35:00|12273.8|12257.8|12272.3|12256.3|12274|12258|12270.8|12254.8|0
1676270400000|2023-02-13 06:40:00|12272.4|12256.4|12267.8|12251.8|12273.3|12257.3|12266.5|12250.5|0
1676270700000|2023-02-13 06:45:00|12267.5|12251.5|12274|12258|12274.1|12258.1|12267.5|12251.5|0
1676271000000|2023-02-13 06:50:00|12273|12257|12268.6|12252.6|12273.1|12257.1|12267.5|12251.5|0
1676271300000|2023-02-13 06:55:00|12268.5|12252.5|12273.3|12257.3|12274|12258|12268.5|12252.5|0
1676271600000|2023-02-13 07:00:00|12273.9|12257.9|12278.3|12262.3|12278.4|12262.4|12267.1|12251.1|0
1676271900000|2023-02-13 07:05:00|12278|12262|12278.3|12262.3|12281.9|12265.9|12276.4|12260.4|0
1676272200000|2023-02-13 07:10:00|12278.1|12262.1|12283|12267|12283.1|12267.1|12277|12261|0
1676272500000|2023-02-13 07:15:00|12282.3|12266.3|12288.4|12272.4|12291.4|12275.4|12281.5|12265.5|0
1676272800000|2023-02-13 07:20:00|12288.8|12272.8|12299.8|12283.8|12300.4|12284.4|12288.8|12272.8|0
1676273100000|2023-02-13 07:25:00|12299.3|12283.3|12299.8|12283.8|12300.1|12284.1|12293.6|12277.6|0
1676273400000|2023-02-13 07:30:00|12297.5|12281.5|12287.3|12271.3|12299.1|12283.1|12286.6|12270.6|0
1676273700000|2023-02-13 07:35:00|12287|12271|12284.1|12268.1|12287.3|12271.3|12281.3|12265.3|0
1676274000000|2023-02-13 07:40:00|12284|12268|12283.1|12267.1|12284.6|12268.6|12278.1|12262.1|0
1676274300000|2023-02-13 07:45:00|12283.3|12267.3|12285|12269|12287|12271|12282.1|12266.1|0
1676274600000|2023-02-13 07:50:00|12285.1|12269.1|12288.8|12272.8|12288.9|12272.9|12283.3|12267.3|0
1676274900000|2023-02-13 07:55:00|12288.3|12272.3|12292|12276|12293|12277|12287.9|12271.9|0
1676275200000|2023-02-13 08:00:00|12293.4|12277.4|12284.9|12268.9|12301.1|12285.1|12282.8|12266.8|0
1676275500000|2023-02-13 08:05:00|12284.6|12268.6|12287.1|12271.1|12293.3|12277.3|12283.9|12267.9|0
1676275800000|2023-02-13 08:10:00|12287.5|12271.5|12291.5|12275.5|12300.5|12284.5|12286.6|12270.6|0
1676276100000|2023-02-13 08:15:00|12291.3|12275.3|12285.6|12269.6|12292|12276|12280|12264|0
1676276400000|2023-02-13 08:20:00|12286.3|12270.3|12296.3|12280.3|12297.4|12281.4|12281.5|12265.5|0
1676276700000|2023-02-13 08:25:00|12295.9|12279.9|12294|12278|12302|12286|12287.8|12271.8|0
1676277000000|2023-02-13 08:30:00|12293.8|12277.8|12298|12282|12299.8|12283.8|12291.1|12275.1|0
1676277300000|2023-02-13 08:35:00|12298.5|12282.5|12298|12282|12303.5|12287.5|12294.8|12278.8|0
1676277600000|2023-02-13 08:40:00|12297.9|12281.9|12307|12291|12312.1|12296.1|12297.9|12281.9|0
1676277900000|2023-02-13 08:45:00|12306.8|12290.8|12312|12296|12315.6|12299.6|12306.1|12290.1|0
1676278200000|2023-02-13 08:50:00|12312.1|12296.1|12312.6|12296.6|12315.1|12299.1|12307.9|12291.9|0
1676278500000|2023-02-13 08:55:00|12312.8|12296.8|12317.9|12301.9|12321.4|12305.4|12311|12295|0
1676278800000|2023-02-13 09:00:00|12318|12302|12336.3|12320.3|12342.8|12326.8|12318|12302|0
1676279100000|2023-02-13 09:05:00|12336.5|12320.5|12328.5|12312.5|12340.3|12324.3|12326.3|12310.3|0
1676279400000|2023-02-13 09:10:00|12328.8|12312.8|12328.6|12312.6|12331.4|12315.4|12325.4|12309.4|0
1676279700000|2023-02-13 09:15:00|12328.3|12312.3|12338.9|12322.9|12341.1|12325.1|12328.3|12312.3|0
1676280000000|2023-02-13 09:20:00|12339|12323|12337.3|12321.3|12345.1|12329.1|12334.1|12318.1|0
1676280300000|2023-02-13 09:25:00|12337.1|12321.1|12337.8|12321.8|12341.4|12325.4|12335.6|12319.6|0
1676280600000|2023-02-13 09:30:00|12338.3|12322.3|12333|12317|12349.6|12333.6|12332|12316|0
1676280900000|2023-02-13 09:35:00|12333.8|12317.8|12335|12319|12338.9|12322.9|12331.6|12315.6|0
1676281200000|2023-02-13 09:40:00|12334.3|12318.3|12325.9|12309.9|12335.1|12319.1|12323.4|12307.4|0
1676281500000|2023-02-13 09:45:00|12326|12310|12330.6|12314.6|12330.8|12314.8|12325.5|12309.5|0
1676281800000|2023-02-13 09:50:00|12330.8|12314.8|12330.6|12314.6|12333.6|12317.6|12325.9|12309.9|0
1676282100000|2023-02-13 09:55:00|12330.5|12314.5|12333.1|12317.1|12340|12324|12330.5|12314.5|0
1676282400000|2023-02-13 10:00:00|12332.3|12316.3|12340.3|12324.3|12344.6|12328.6|12330.8|12314.8|0
1676282700000|2023-02-13 10:05:00|12340.1|12324.1|12343.6|12327.6|12343.9|12327.9|12338.8|12322.8|0
1676283000000|2023-02-13 10:10:00|12343.8|12327.8|12338.8|12322.8|12345.8|12329.8|12338.4|12322.4|0
1676283300000|2023-02-13 10:15:00|12339|12323|12328|12312|12339.8|12323.8|12327.8|12311.8|0
1676283600000|2023-02-13 10:20:00|12328.3|12312.3|12335|12319|12336|12320|12327.5|12311.5|0
1676283900000|2023-02-13 10:25:00|12334.9|12318.9|12331.5|12315.5|12341.4|12325.4|12331.5|12315.5|0
1676284200000|2023-02-13 10:30:00|12331.1|12315.1|12345.8|12329.8|12345.8|12329.8|12330.9|12314.9|0
1676284500000|2023-02-13 10:35:00|12346.9|12330.9|12344.8|12328.8|12351.6|12335.6|12343.6|12327.6|0
1676284800000|2023-02-13 10:40:00|12345.3|12329.3|12348.5|12332.5|12350.3|12334.3|12344.8|12328.8|0
1676285100000|2023-02-13 10:45:00|12348.6|12332.6|12348.6|12332.6|12350.3|12334.3|12345.8|12329.8|0
1676285400000|2023-02-13 10:50:00|12348.5|12332.5|12358.6|12342.6|12358.6|12342.6|12348.5|12332.5|0
1676285700000|2023-02-13 10:55:00|12358.8|12342.8|12358.3|12342.3|12361.3|12345.3|12355.3|12339.3|0
1676286000000|2023-02-13 11:00:00|12358|12342|12364.5|12348.5|12364.5|12348.5|12356.3|12340.3|0
1676286300000|2023-02-13 11:05:00|12365|12349|12356.3|12340.3|12365|12349|12355.5|12339.5|0
1676286600000|2023-02-13 11:10:00|12355.6|12339.6|12356.9|12340.9|12358.4|12342.4|12352.6|12336.6|0
1676286900000|2023-02-13 11:15:00|12355.8|12339.8|12354.8|12338.8|12359.8|12343.8|12354.3|12338.3|0
1676287200000|2023-02-13 11:20:00|12354.6|12338.6|12356.1|12340.1|12358.6|12342.6|12351.5|12335.5|0
1676287500000|2023-02-13 11:25:00|12355.6|12339.6|12356.4|12340.4|12358.5|12342.5|12353.9|12337.9|0
1676287800000|2023-02-13 11:30:00|12356.8|12340.8|12362.1|12346.1|12364.9|12348.9|12356.8|12340.8|0
1676288100000|2023-02-13 11:35:00|12361.4|12345.4|12370.3|12354.3|12371.8|12355.8|12358.5|12342.5|0
1676288400000|2023-02-13 11:40:00|12370.5|12354.5|12359.4|12343.4|12370.5|12354.5|12357.8|12341.8|0
1676288700000|2023-02-13 11:45:00|12359.5|12343.5|12355.8|12339.8|12360.9|12344.9|12354.5|12338.5|0
1676289000000|2023-02-13 11:50:00|12355.9|12339.9|12363.8|12347.8|12365.1|12349.1|12354.8|12338.8|0
1676289300000|2023-02-13 11:55:00|12363.5|12347.5|12359|12343|12363.5|12347.5|12357.6|12341.6|0
1676289600000|2023-02-13 12:00:00|12359.3|12343.3|12360.6|12344.6|12365.1|12349.1|12356.5|12340.5|0
1676289900000|2023-02-13 12:05:00|12360.3|12344.3|12364.5|12348.5|12366.5|12350.5|12359|12343|0
1676290200000|2023-02-13 12:10:00|12364.3|12348.3|12376.8|12360.8|12379|12363|12363.9|12347.9|0
1676290500000|2023-02-13 12:15:00|12376.6|12360.6|12389.5|12373.5|12390.6|12374.6|12375.5|12359.5|0
1676290800000|2023-02-13 12:20:00|12389.6|12373.6|12392.1|12376.1|12397.8|12381.8|12389.6|12373.6|0
1676291100000|2023-02-13 12:25:00|12392|12376|12395.3|12379.3|12397.5|12381.5|12391.1|12375.1|0
1676291400000|2023-02-13 12:30:00|12395|12379|12390.6|12374.6|12398.5|12382.5|12389.1|12373.1|0
1676291700000|2023-02-13 12:35:00|12390.4|12374.4|12389.4|12373.4|12393.1|12377.1|12385.3|12369.3|0
1676292000000|2023-02-13 12:40:00|12388.5|12372.5|12383.1|12367.1|12389.3|12373.3|12381.6|12365.6|0
1676292300000|2023-02-13 12:45:00|12382.9|12366.9|12383.6|12367.6|12384.4|12368.4|12379.9|12363.9|0
1676292600000|2023-02-13 12:50:00|12383.5|12367.5|12384.9|12368.9|12391.9|12375.9|12383|12367|0
1676292900000|2023-02-13 12:55:00|12384.8|12368.8|12378.9|12362.9|12387.6|12371.6|12377.5|12361.5|0
1676293200000|2023-02-13 13:00:00|12380|12364|12381.6|12365.6|12388.4|12372.4|12380|12364|0
1676293500000|2023-02-13 13:05:00|12381.9|12365.9|12386.1|12370.1|12386.4|12370.4|12377.9|12361.9|0
1676293800000|2023-02-13 13:10:00|12385.9|12369.9|12377.6|12361.6|12387.6|12371.6|12376.6|12360.6|0
1676294100000|2023-02-13 13:15:00|12377.5|12361.5|12372.6|12356.6|12377.6|12361.6|12368.1|12352.1|0
1676294400000|2023-02-13 13:20:00|12370.1|12354.1|12373.5|12357.5|12374.1|12358.1|12367.3|12351.3|0
1676294700000|2023-02-13 13:25:00|12373.4|12357.4|12367.8|12351.8|12378.1|12362.1|12367.3|12351.3|0
1676295000000|2023-02-13 13:30:00|12368.8|12352.8|12368.9|12352.9|12369.9|12353.9|12362.5|12346.5|0
1676295300000|2023-02-13 13:35:00|12369|12353|12367.6|12351.6|12371.6|12355.6|12363.5|12347.5|0
1676295600000|2023-02-13 13:40:00|12368.1|12352.1|12361.9|12345.9|12368.9|12352.9|12359.4|12343.4|0
1676295900000|2023-02-13 13:45:00|12361.5|12345.5|12352.4|12336.4|12362.3|12346.3|12350.6|12334.6|0
1676296200000|2023-02-13 13:50:00|12352.1|12336.1|12355.3|12339.3|12360.9|12344.9|12347|12331|0
1676296500000|2023-02-13 13:55:00|12355.1|12339.1|12349.3|12333.3|12356.9|12340.9|12347|12331|0
1676296800000|2023-02-13 14:00:00|12349.4|12333.4|12354.8|12338.8|12356.1|12340.1|12347.8|12331.8|0
1676297100000|2023-02-13 14:05:00|12354.9|12338.9|12358|12342|12362.1|12346.1|12353.9|12337.9|0
1676297400000|2023-02-13 14:10:00|12357.9|12341.9|12358.1|12342.1|12360.3|12344.3|12356|12340|0
1676297700000|2023-02-13 14:15:00|12358.6|12342.6|12357.4|12341.4|12366.9|12350.9|12353.1|12337.1|0
1676298000000|2023-02-13 14:20:00|12357.3|12341.3|12371.1|12355.1|12372.9|12356.9|12356.9|12340.9|0
1676298300000|2023-02-13 14:25:00|12370|12354|12366|12350|12370.5|12354.5|12362.4|12346.4|0
1676298600000|2023-02-13 14:30:00|12367.3|12351.3|12338.3|12322.3|12374.9|12358.9|12332.8|12316.8|0
1676298900000|2023-02-13 14:35:00|12337.8|12321.8|12359.6|12343.6|12359.9|12343.9|12317.6|12301.6|0
1676299200000|2023-02-13 14:40:00|12361.6|12345.6|12378.6|12362.6|12392.9|12376.9|12353.4|12337.4|0
1676299500000|2023-02-13 14:45:00|12380.6|12364.6|12388.6|12372.6|12401.9|12385.9|12370.1|12354.1|0
1676299800000|2023-02-13 14:50:00|12390.8|12374.8|12388.1|12372.1|12402|12386|12362.8|12346.8|0
1676300100000|2023-02-13 14:55:00|12391.4|12375.4|12426.3|12410.3|12429.6|12413.6|12390.5|12374.5|0
1676300400000|2023-02-13 15:00:00|12426.6|12410.6|12414|12398|12437.9|12421.9|12412|12396|0
1676300700000|2023-02-13 15:05:00|12414.1|12398.1|12400.9|12384.9|12414.1|12398.1|12393.6|12377.6|0
1676301000000|2023-02-13 15:10:00|12397.4|12381.4|12399.2|12383.2|12405.4|12389.4|12382.1|12366.1|0
1676301300000|2023-02-13 15:15:00|12398.5|12382.5|12411.2|12395.2|12412.3|12396.3|12389.4|12373.4|0
1676301600000|2023-02-13 15:20:00|12409.6|12393.6|12407.5|12391.5|12421.6|12405.6|12397.3|12381.3|0
1676301900000|2023-02-13 15:25:00|12408|12392|12427.3|12411.3|12428.7|12412.7|12404.1|12388.1|0
1676302200000|2023-02-13 15:30:00|12429.6|12413.6|12425|12409|12432.3|12416.3|12415.7|12399.7|0
1676302500000|2023-02-13 15:35:00|12424.7|12408.7|12420.1|12404.1|12437.3|12421.3|12418.3|12402.3|0
1676302800000|2023-02-13 15:40:00|12419.3|12403.3|12429|12413|12432.5|12416.5|12414.6|12398.6|0
1676303100000|2023-02-13 15:45:00|12431.2|12415.2|12453.6|12437.6|12453.6|12437.6|12421.8|12405.8|0
1676303400000|2023-02-13 15:50:00|12456.6|12440.6|12462.1|12446.1|12465.5|12449.5|12451.1|12435.1|0
1676303700000|2023-02-13 15:55:00|12462.8|12446.8|12458.2|12442.2|12476.2|12460.2|12458.2|12442.2|0
1676304000000|2023-02-13 16:00:00|12462.5|12446.5|12475|12459|12478.7|12462.7|12462.5|12446.5|0
1676304300000|2023-02-13 16:05:00|12475.6|12459.6|12474.2|12458.2|12480.3|12464.3|12462.6|12446.6|0
1676304600000|2023-02-13 16:10:00|12474.6|12458.6|12492.6|12476.6|12495.6|12479.6|12467.8|12451.8|0
1676304900000|2023-02-13 16:15:00|12497.3|12481.3|12493.8|12477.8|12500.6|12484.6|12490.3|12474.3|0
1676305200000|2023-02-13 16:20:00|12493.6|12477.6|12488.7|12472.7|12502.6|12486.6|12485.5|12469.5|0
1676305500000|2023-02-13 16:25:00|12488.6|12472.6|12490.8|12474.8|12492.7|12476.7|12483.2|12467.2|0
1676305800000|2023-02-13 16:30:00|12491.3|12475.3|12478.1|12462.1|12495.6|12479.6|12474.2|12458.2|0
1676306100000|2023-02-13 16:35:00|12480.1|12464.1|12479.7|12463.7|12482.6|12466.6|12469.2|12453.2|0
1676306400000|2023-02-13 16:40:00|12479.5|12463.5|12508.4|12492.4|12511.3|12495.3|12479.5|12463.5|0
1676306700000|2023-02-13 16:45:00|12509.3|12493.3|12507.6|12491.6|12514.6|12498.6|12504.8|12488.8|0
1676307000000|2023-02-13 16:50:00|12508.1|12492.1|12494.5|12478.5|12508.3|12492.3|12491.5|12475.5|0
1676307300000|2023-02-13 16:55:00|12495.3|12479.3|12495.4|12479.4|12497.4|12481.4|12483.8|12467.8|0
1676307600000|2023-02-13 17:00:00|12496.3|12480.3|12496|12480|12501.4|12485.4|12494|12478|0
1676307900000|2023-02-13 17:05:00|12495.1|12479.1|12502.8|12486.8|12508.8|12492.8|12495.1|12479.1|0
1676308200000|2023-02-13 17:10:00|12503|12487|12507|12491|12510.3|12494.3|12500.5|12484.5|0
1676308500000|2023-02-13 17:15:00|12506.6|12490.6|12516.3|12500.3|12518.3|12502.3|12506.6|12490.6|0
1676308800000|2023-02-13 17:20:00|12516.4|12500.4|12513.8|12497.8|12518.5|12502.5|12507.3|12491.3|0
1676309100000|2023-02-13 17:25:00|12513.3|12497.3|12506.8|12490.8|12514.3|12498.3|12499.4|12483.4|0
1676309400000|2023-02-13 17:30:00|12508|12492|12505.4|12489.4|12509|12493|12495.3|12479.3|0
1676309700000|2023-02-13 17:35:00|12504.8|12488.8|12510.4|12494.4|12511.5|12495.5|12498.4|12482.4|0
1676310000000|2023-02-13 17:40:00|12509.8|12493.8|12512.5|12496.5|12516|12500|12507.8|12491.8|0
1676310300000|2023-02-13 17:45:00|12512.8|12496.8|12514.8|12498.8|12520|12504|12509|12493|0
1676310600000|2023-02-13 17:50:00|12514.5|12498.5|12515|12499|12518.5|12502.5|12511.3|12495.3|0
1676310900000|2023-02-13 17:55:00|12514.4|12498.4|12503.5|12487.5|12515|12499|12497.8|12481.8|0
1676311200000|2023-02-13 18:00:00|12503.1|12487.1|12495.3|12479.3|12508.9|12492.9|12494.3|12478.3|0
1676311500000|2023-02-13 18:05:00|12495.5|12479.5|12483.6|12467.6|12497|12481|12482.3|12466.3|0
1676311800000|2023-02-13 18:10:00|12483.4|12467.4|12487.6|12471.6|12489.6|12473.6|12478.9|12462.9|0
1676312100000|2023-02-13 18:15:00|12486.6|12470.6|12493.6|12477.6|12499.1|12483.1|12486.6|12470.6|0
1676312400000|2023-02-13 18:20:00|12494.4|12478.4|12495.6|12479.6|12500.4|12484.4|12490.1|12474.1|0
1676312700000|2023-02-13 18:25:00|12496.6|12480.6|12517.8|12501.8|12522.6|12506.6|12496.4|12480.4|0
1676313000000|2023-02-13 18:30:00|12518.6|12502.6|12520.4|12504.4|12532.9|12516.9|12518.6|12502.6|0
1676313300000|2023-02-13 18:35:00|12521|12505|12516.1|12500.1|12522.9|12506.9|12513.4|12497.4|0
1676313600000|2023-02-13 18:40:00|12516.6|12500.6|12506.1|12490.1|12516.9|12500.9|12505.6|12489.6|0
1676313900000|2023-02-13 18:45:00|12506.3|12490.3|12511|12495|12515.4|12499.4|12502.1|12486.1|0
1676314200000|2023-02-13 18:50:00|12511.1|12495.1|12514.9|12498.9|12522.8|12506.8|12508.6|12492.6|0
1676314500000|2023-02-13 18:55:00|12516.1|12500.1|12526.1|12510.1|12528|12512|12516.1|12500.1|0
1676314800000|2023-02-13 19:00:00|12526.9|12510.9|12525.8|12509.8|12532.5|12516.5|12523.6|12507.6|0
1676315100000|2023-02-13 19:05:00|12524.1|12508.1|12516.6|12500.6|12525.8|12509.8|12511.9|12495.9|0
1676315400000|2023-02-13 19:10:00|12517.1|12501.1|12500.4|12484.4|12518.3|12502.3|12496|12480|0
1676315700000|2023-02-13 19:15:00|12500.9|12484.9|12504.9|12488.9|12508.9|12492.9|12496|12480|0
1676316000000|2023-02-13 19:20:00|12505.4|12489.4|12502.6|12486.6|12509.4|12493.4|12499.4|12483.4|0
1676316300000|2023-02-13 19:25:00|12502.1|12486.1|12489.4|12473.4|12505.4|12489.4|12486.6|12470.6|0
1676316600000|2023-02-13 19:30:00|12490.4|12474.4|12472.9|12456.9|12492.1|12476.1|12467.6|12451.6|0
1676316900000|2023-02-13 19:35:00|12472.1|12456.1|12480.4|12464.4|12490.4|12474.4|12471|12455|0
1676317200000|2023-02-13 19:40:00|12480.5|12464.5|12470.9|12454.9|12481.4|12465.4|12460.1|12444.1|0
1676317500000|2023-02-13 19:45:00|12472|12456|12456.4|12440.4|12473.1|12457.1|12452.4|12436.4|0
1676317800000|2023-02-13 19:50:00|12454.9|12438.9|12469.7|12453.7|12473.4|12457.4|12452.6|12436.6|0
1676318100000|2023-02-13 19:55:00|12469.1|12453.1|12476.5|12460.5|12477.1|12461.1|12464.4|12448.4|0
1676318400000|2023-02-13 20:00:00|12476.2|12460.2|12467.6|12451.6|12476.2|12460.2|12449.6|12433.6|0
1676318700000|2023-02-13 20:05:00|12467.4|12451.4|12479.4|12463.4|12482.6|12466.6|12466.7|12450.7|0
1676319000000|2023-02-13 20:10:00|12480.1|12464.1|12485.4|12469.4|12491.2|12475.2|12476.9|12460.9|0
1676319300000|2023-02-13 20:15:00|12486.4|12470.4|12492.6|12476.6|12493|12477|12476.9|12460.9|0
1676319600000|2023-02-13 20:20:00|12491.9|12475.9|12489.6|12473.6|12496.9|12480.9|12486.2|12470.2|0
1676319900000|2023-02-13 20:25:00|12489.4|12473.4|12492.9|12476.9|12495.9|12479.9|12486.7|12470.7|0
1676320200000|2023-02-13 20:30:00|12493.1|12477.1|12505.1|12489.1|12506.2|12490.2|12492.4|12476.4|0
1676320500000|2023-02-13 20:35:00|12503.6|12487.6|12508.1|12492.1|12510.4|12494.4|12501.4|12485.4|0
1676320800000|2023-02-13 20:40:00|12508|12492|12508|12492|12513|12497|12502.9|12486.9|0
1676321100000|2023-02-13 20:45:00|12508.2|12492.2|12507|12491|12511.5|12495.5|12495.9|12479.9|0
1676321400000|2023-02-13 20:50:00|12497.6|12481.6|12487.2|12471.2|12497.6|12481.6|12478.9|12462.9|0
1676321700000|2023-02-13 20:55:00|12499.9|12483.9|12511.2|12495.2|12511.2|12495.2|12489|12473|0
1676322000000|2023-02-13 21:00:00|12508.8|12492.8|12505|12489|12512.7|12496.7|12504.7|12488.7|0
1676322300000|2023-02-13 21:05:00|12505.2|12489.2|12508.6|12492.6|12511.5|12495.5|12505|12489|0
1676322600000|2023-02-13 21:10:00|12508|12492|12514.7|12498.7|12515|12499|12507.3|12491.3|0
1676322900000|2023-02-13 21:15:00|12514.1|12498.1|12508.8|12492.8|12514.7|12498.7|12508.7|12492.7|0
1676323200000|2023-02-13 21:20:00|12508.7|12492.7|12510|12494|12510.6|12494.6|12508.1|12492.1|0
1676323500000|2023-02-13 21:25:00|12510.1|12494.1|12512.2|12496.2|12512.6|12496.6|12509.5|12493.5|0
1676323800000|2023-02-13 21:30:00|12512|12496|12508.8|12492.8|12512|12496|12507.5|12491.5|0
1676324100000|2023-02-13 21:35:00|12508.2|12492.2|12512|12496|12512|12496|12508.1|12492.1|0
1676324400000|2023-02-13 21:40:00|12511.8|12495.8|12512.1|12496.1|12513.5|12497.5|12511.2|12495.2|0
1676324700000|2023-02-13 21:45:00|12512|12496|12511.5|12495.5|12512|12496|12508.7|12492.7|0
1676325000000|2023-02-13 21:50:00|12511.1|12495.1|12509.8|12493.8|12511.5|12495.5|12508.2|12492.2|0
1676325300000|2023-02-13 21:55:00|12510|12494|12510.4|12494.4|12510.8|12494.8|12507.1|12491.1|0
1676325600000|2023-02-13 22:00:00|12510.2|12494.2|12511.8|12495.8|12511.8|12495.8|12510.2|12494.2|0
1676325900000|2023-02-13 22:05:00|12511.7|12495.7|12512.4|12496.4|12513.4|12497.4|12511.4|12495.4|0
1676326200000|2023-02-13 22:10:00|12512.5|12496.5|12511.2|12495.2|12514.6|12498.6|12510.8|12494.8|0
1676326500000|2023-02-13 22:15:00|12511.3|12495.3|12512.3|12496.3|12512.3|12496.3|12511.3|12495.3|0
1676326800000|2023-02-13 22:20:00|12512.2|12496.2|12511.6|12495.6|12512.4|12496.4|12511.6|12495.6|0
1676327100000|2023-02-13 22:25:00|12511.7|12495.7|12510.6|12494.6|12512.5|12496.5|12510.6|12494.6|0
1676327400000|2023-02-13 22:30:00|12510.7|12494.7|12510|12494|12510.7|12494.7|12510|12494|0
1676327700000|2023-02-13 22:35:00|12509.4|12493.4|12509.3|12493.3|12509.4|12493.4|12509.3|12493.3|0
1676328000000|2023-02-13 22:40:00|12510.4|12494.4|12506.7|12490.7|12510.4|12494.4|12506.2|12490.2|0
1676328300000|2023-02-13 22:45:00|12506.8|12490.8|12507.5|12491.5|12508.2|12492.2|12506.7|12490.7|0
1676328600000|2023-02-13 22:50:00|12507.6|12491.6|12507.6|12491.6|12507.6|12491.6|12507|12491|0
1676328900000|2023-02-13 22:55:00|12507.7|12491.7|12509.6|12493.6|12509.6|12493.6|12507.7|12491.7|0
1676329200000|2023-02-13 23:00:00|12514.2|12498.2|12506.8|12490.8|12514.2|12498.2|12503.1|12487.1|0
1676329500000|2023-02-13 23:05:00|12506.7|12490.7|12505.5|12489.5|12507.1|12491.1|12504|12488|0
1676329800000|2023-02-13 23:10:00|12506.1|12490.1|12506.6|12490.6|12508.5|12492.5|12505.8|12489.8|0
1676330100000|2023-02-13 23:15:00|12506.7|12490.7|12511.5|12495.5|12511.5|12495.5|12506.3|12490.3|0
1676330400000|2023-02-13 23:20:00|12511.3|12495.3|12509.6|12493.6|12513.1|12497.1|12508.1|12492.1|0
1676330700000|2023-02-13 23:25:00|12509.5|12493.5|12509.8|12493.8|12509.8|12493.8|12507.6|12491.6|0
1676331000000|2023-02-13 23:30:00|12509.6|12493.6|12505.6|12489.6|12509.7|12493.7|12504.8|12488.8|0
1676331300000|2023-02-13 23:35:00|12505.7|12489.7|12504.3|12488.3|12506.7|12490.7|12502.5|12486.5|0
1676331600000|2023-02-13 23:40:00|12504.1|12488.1|12501.7|12485.7|12504.1|12488.1|12500.6|12484.6|0
1676331900000|2023-02-13 23:45:00|12501.8|12485.8|12503.7|12487.7|12504.2|12488.2|12501.3|12485.3|0
1676332200000|2023-02-13 23:50:00|12503|12487|12506|12490|12506|12490|12502.6|12486.6|0
1676332500000|2023-02-13 23:55:00|12505.8|12489.8|12504.3|12488.3|12507.1|12491.1|12503.2|12487.2|0
1676332800000|2023-02-14 00:00:00|12505.2|12489.2|12497.6|12481.6|12505.2|12489.2|12496.6|12480.6|0
1676333100000|2023-02-14 00:05:00|12497.7|12481.7|12497.5|12481.5|12498.7|12482.7|12494.7|12478.7|0
1676333400000|2023-02-14 00:10:00|12497.3|12481.3|12497.8|12481.8|12499|12483|12496|12480|0
1676333700000|2023-02-14 00:15:00|12497.7|12481.7|12494.5|12478.5|12498.5|12482.5|12494.5|12478.5|0
1676334000000|2023-02-14 00:20:00|12494.3|12478.3|12496.5|12480.5|12497.7|12481.7|12493.3|12477.3|0
1676334300000|2023-02-14 00:25:00|12496.6|12480.6|12495.3|12479.3|12496.6|12480.6|12493|12477|0
1676334600000|2023-02-14 00:30:00|12495|12479|12494|12478|12495.7|12479.7|12491.6|12475.6|0
1676334900000|2023-02-14 00:35:00|12494.2|12478.2|12492.5|12476.5|12495.5|12479.5|12490.5|12474.5|0
1676335200000|2023-02-14 00:40:00|12492.2|12476.2|12489.5|12473.5|12492.5|12476.5|12488.5|12472.5|0
1676335500000|2023-02-14 00:45:00|12489.7|12473.7|12495.3|12479.3|12497|12481|12487.3|12471.3|0
1676335800000|2023-02-14 00:50:00|12495.7|12479.7|12494.7|12478.7|12497|12481|12494.1|12478.1|0
1676336100000|2023-02-14 00:55:00|12495|12479|12499|12483|12499|12483|12492.7|12476.7|0
1676336400000|2023-02-14 01:00:00|12499.5|12483.5|12505.1|12489.1|12507.7|12491.7|12497.5|12481.5|0
1676336700000|2023-02-14 01:05:00|12505.6|12489.6|12499.5|12483.5|12506.7|12490.7|12499.1|12483.1|0
1676337000000|2023-02-14 01:10:00|12500|12484|12498.3|12482.3|12500|12484|12496.8|12480.8|0
1676337300000|2023-02-14 01:15:00|12498.7|12482.7|12497.1|12481.1|12498.8|12482.8|12494|12478|0
1676337600000|2023-02-14 01:20:00|12497|12481|12488.7|12472.7|12497|12481|12487.3|12471.3|0
1676337900000|2023-02-14 01:25:00|12488.6|12472.6|12489|12473|12489.2|12473.2|12487.3|12471.3|0
1676338200000|2023-02-14 01:30:00|12488.5|12472.5|12484.8|12468.8|12488.6|12472.6|12482.5|12466.5|0
1676338500000|2023-02-14 01:35:00|12484.7|12468.7|12490.7|12474.7|12491|12475|12482.3|12466.3|0
1676338800000|2023-02-14 01:40:00|12490.8|12474.8|12487.3|12471.3|12491.2|12475.2|12486.5|12470.5|0
1676339100000|2023-02-14 01:45:00|12487.2|12471.2|12487.1|12471.1|12489.1|12473.1|12485.8|12469.8|0
1676339400000|2023-02-14 01:50:00|12487|12471|12492.2|12476.2|12493|12477|12487|12471|0
1676339700000|2023-02-14 01:55:00|12492.3|12476.3|12490.2|12474.2|12492.6|12476.6|12489.8|12473.8|0
1676340000000|2023-02-14 02:00:00|12489.7|12473.7|12489.6|12473.6|12491.5|12475.5|12488.1|12472.1|0
1676340300000|2023-02-14 02:05:00|12489.7|12473.7|12492.1|12476.1|12493.5|12477.5|12489|12473|0
1676340600000|2023-02-14 02:10:00|12492.2|12476.2|12488.5|12472.5|12492.3|12476.3|12488.3|12472.3|0
1676340900000|2023-02-14 02:15:00|12488.6|12472.6|12485.6|12469.6|12489.8|12473.8|12485.3|12469.3|0
1676341200000|2023-02-14 02:20:00|12485.7|12469.7|12481.8|12465.8|12486.2|12470.2|12480.3|12464.3|0
1676341500000|2023-02-14 02:25:00|12481.7|12465.7|12485|12469|12486.8|12470.8|12481.1|12465.1|0
1676341800000|2023-02-14 02:30:00|12485.1|12469.1|12479.2|12463.2|12487.2|12471.2|12477.5|12461.5|0
1676342100000|2023-02-14 02:35:00|12479.3|12463.3|12480|12464|12480.6|12464.6|12477.8|12461.8|0
1676342400000|2023-02-14 02:40:00|12479.8|12463.8|12480.6|12464.6|12482.6|12466.6|12479.3|12463.3|0
1676342700000|2023-02-14 02:45:00|12480.5|12464.5|12477.1|12461.1|12480.8|12464.8|12477|12461|0
1676343000000|2023-02-14 02:50:00|12476.8|12460.8|12480.7|12464.7|12480.8|12464.8|12475.8|12459.8|0
1676343300000|2023-02-14 02:55:00|12480.5|12464.5|12480.5|12464.5|12482.6|12466.6|12480|12464|0
1676343600000|2023-02-14 03:00:00|12480.3|12464.3|12482.5|12466.5|12482.6|12466.6|12479.3|12463.3|0
1676343900000|2023-02-14 03:05:00|12482.3|12466.3|12482.6|12466.6|12483.8|12467.8|12480.5|12464.5|0
1676344200000|2023-02-14 03:10:00|12482.7|12466.7|12484|12468|12484|12468|12481.8|12465.8|0
1676344500000|2023-02-14 03:15:00|12484.1|12468.1|12481.7|12465.7|12484.8|12468.8|12481.5|12465.5|0
1676344800000|2023-02-14 03:20:00|12481.8|12465.8|12477.5|12461.5|12482.5|12466.5|12474.8|12458.8|0
1676345100000|2023-02-14 03:25:00|12477.1|12461.1|12473.8|12457.8|12477.3|12461.3|12471.6|12455.6|0
1676345400000|2023-02-14 03:30:00|12474|12458|12479.8|12463.8|12480.3|12464.3|12473.7|12457.7|0
1676345700000|2023-02-14 03:35:00|12479.6|12463.6|12481.6|12465.6|12483|12467|12479.3|12463.3|0
1676346000000|2023-02-14 03:40:00|12481.7|12465.7|12482.5|12466.5|12482.5|12466.5|12481|12465|0
1676346300000|2023-02-14 03:45:00|12482.3|12466.3|12488|12472|12488.2|12472.2|12481|12465|0
1676346600000|2023-02-14 03:50:00|12489|12473|12486.7|12470.7|12489.8|12473.8|12485.7|12469.7|0
1676346900000|2023-02-14 03:55:00|12486.5|12470.5|12487.7|12471.7|12488.1|12472.1|12485.8|12469.8|0
1676347200000|2023-02-14 04:00:00|12488.3|12472.3|12485.7|12469.7|12490.6|12474.6|12484.6|12468.6|0
1676347500000|2023-02-14 04:05:00|12485.5|12469.5|12486.5|12470.5|12487.1|12471.1|12485.1|12469.1|0
1676347800000|2023-02-14 04:10:00|12486.6|12470.6|12486.1|12470.1|12487.8|12471.8|12485.1|12469.1|0
1676348100000|2023-02-14 04:15:00|12486|12470|12486.5|12470.5|12487.2|12471.2|12483.3|12467.3|0
1676348400000|2023-02-14 04:20:00|12486.8|12470.8|12490.2|12474.2|12490.5|12474.5|12486.1|12470.1|0
1676348700000|2023-02-14 04:25:00|12490.1|12474.1|12494|12478|12498|12482|12490|12474|0
1676349000000|2023-02-14 04:30:00|12493.7|12477.7|12492.1|12476.1|12495|12479|12491.7|12475.7|0
1676349300000|2023-02-14 04:35:00|12492|12476|12491.3|12475.3|12494.3|12478.3|12490.3|12474.3|0
1676349600000|2023-02-14 04:40:00|12491.5|12475.5|12491.5|12475.5|12492.7|12476.7|12490.1|12474.1|0
1676349900000|2023-02-14 04:45:00|12491.3|12475.3|12493|12477|12494.1|12478.1|12490.8|12474.8|0
1676350200000|2023-02-14 04:50:00|12492.6|12476.6|12491.3|12475.3|12495|12479|12490.1|12474.1|0
1676350500000|2023-02-14 04:55:00|12491.2|12475.2|12489.5|12473.5|12492.6|12476.6|12488.8|12472.8|0
1676350800000|2023-02-14 05:00:00|12489.3|12473.3|12490.7|12474.7|12492.5|12476.5|12488.3|12472.3|0
1676351100000|2023-02-14 05:05:00|12490.3|12474.3|12486.3|12470.3|12490.5|12474.5|12485|12469|0
1676351400000|2023-02-14 05:10:00|12486.2|12470.2|12485.8|12469.8|12486.8|12470.8|12484|12468|0
1676351700000|2023-02-14 05:15:00|12486|12470|12485.1|12469.1|12487.6|12471.6|12484.6|12468.6|0
1676352000000|2023-02-14 05:20:00|12485.2|12469.2|12485.2|12469.2|12486.6|12470.6|12484.7|12468.7|0
1676352300000|2023-02-14 05:25:00|12485.1|12469.1|12484.8|12468.8|12485.5|12469.5|12482.8|12466.8|0
1676352600000|2023-02-14 05:30:00|12485|12469|12488.3|12472.3|12488.6|12472.6|12483|12467|0
1676352900000|2023-02-14 05:35:00|12488.2|12472.2|12487.8|12471.8|12491.1|12475.1|12487.5|12471.5|0
1676353200000|2023-02-14 05:40:00|12488|12472|12486.1|12470.1|12488.1|12472.1|12484.2|12468.2|0
1676353500000|2023-02-14 05:45:00|12486|12470|12487.1|12471.1|12487.5|12471.5|12485|12469|0
1676353800000|2023-02-14 05:50:00|12487.2|12471.2|12483.2|12467.2|12487.5|12471.5|12483.2|12467.2|0
1676354100000|2023-02-14 05:55:00|12483.5|12467.5|12484.5|12468.5|12486.2|12470.2|12482|12466|0
1676354400000|2023-02-14 06:00:00|12484|12468|12482|12466|12486|12470|12481.2|12465.2|0
1676354700000|2023-02-14 06:05:00|12481.5|12465.5|12484.5|12468.5|12484.5|12468.5|12480.7|12464.7|0
1676355000000|2023-02-14 06:10:00|12484.6|12468.6|12488.6|12472.6|12488.8|12472.8|12482.8|12466.8|0
1676355300000|2023-02-14 06:15:00|12488.3|12472.3|12490.6|12474.6|12492.8|12476.8|12487|12471|0
1676355600000|2023-02-14 06:20:00|12490.7|12474.7|12496.8|12480.8|12500.5|12484.5|12490.7|12474.7|0
1676355900000|2023-02-14 06:25:00|12497.1|12481.1|12496.7|12480.7|12500|12484|12495.1|12479.1|0
1676356200000|2023-02-14 06:30:00|12497.1|12481.1|12497.5|12481.5|12498.8|12482.8|12494.3|12478.3|0
1676356500000|2023-02-14 06:35:00|12496.8|12480.8|12500.7|12484.7|12502|12486|12495.8|12479.8|0
1676356800000|2023-02-14 06:40:00|12500.8|12484.8|12497.2|12481.2|12500.8|12484.8|12497.2|12481.2|0
1676357100000|2023-02-14 06:45:00|12496.8|12480.8|12494.6|12478.6|12497.8|12481.8|12493.8|12477.8|0
1676357400000|2023-02-14 06:50:00|12494.5|12478.5|12496.7|12480.7|12498.3|12482.3|12494.3|12478.3|0
1676357700000|2023-02-14 06:55:00|12496.8|12480.8|12496.5|12480.5|12498.1|12482.1|12495.6|12479.6|0
1676358000000|2023-02-14 07:00:00|12496.6|12480.6|12503.5|12487.5|12506.5|12490.5|12492.8|12476.8|0
1676358300000|2023-02-14 07:05:00|12503.1|12487.1|12493.2|12477.2|12503.6|12487.6|12492.5|12476.5|0
1676358600000|2023-02-14 07:10:00|12494|12478|12497.2|12481.2|12498|12482|12493.6|12477.6|0
1676358900000|2023-02-14 07:15:00|12496.7|12480.7|12498.5|12482.5|12499|12483|12493.6|12477.6|0
1676359200000|2023-02-14 07:20:00|12498.3|12482.3|12499.6|12483.6|12500|12484|12494.2|12478.2|0
1676359500000|2023-02-14 07:25:00|12499.1|12483.1|12508.3|12492.3|12510.3|12494.3|12499.1|12483.1|0
1676359800000|2023-02-14 07:30:00|12507.6|12491.6|12514|12498|12515.3|12499.3|12505.1|12489.1|0
1676360100000|2023-02-14 07:35:00|12513.8|12497.8|12514.1|12498.1|12521.6|12505.6|12512.8|12496.8|0
1676360400000|2023-02-14 07:40:00|12514|12498|12511.5|12495.5|12514|12498|12506.5|12490.5|0
1676360700000|2023-02-14 07:45:00|12510.5|12494.5|12513.7|12497.7|12514.6|12498.6|12508.2|12492.2|0
1676361000000|2023-02-14 07:50:00|12513.6|12497.6|12513.1|12497.1|12517.3|12501.3|12511|12495|0
1676361300000|2023-02-14 07:55:00|12513.2|12497.2|12518.5|12502.5|12518.5|12502.5|12511.7|12495.7|0
1676361600000|2023-02-14 08:00:00|12520.1|12504.1|12506.8|12490.8|12523.5|12507.5|12505.6|12489.6|0
1676361900000|2023-02-14 08:05:00|12506.6|12490.6|12510.7|12494.7|12511.5|12495.5|12501.3|12485.3|0
1676362200000|2023-02-14 08:10:00|12511|12495|12507.7|12491.7|12512.6|12496.6|12506.2|12490.2|0
1676362500000|2023-02-14 08:15:00|12507.1|12491.1|12495.6|12479.6|12509.7|12493.7|12493.1|12477.1|0
1676362800000|2023-02-14 08:20:00|12495.5|12479.5|12498.1|12482.1|12500.2|12484.2|12493|12477|0
1676363100000|2023-02-14 08:25:00|12497.7|12481.7|12499.5|12483.5|12501|12485|12493.8|12477.8|0
1676363400000|2023-02-14 08:30:00|12499.6|12483.6|12509.3|12493.3|12511.6|12495.6|12499.5|12483.5|0
1676363700000|2023-02-14 08:35:00|12509.1|12493.1|12496.2|12480.2|12510.6|12494.6|12494.6|12478.6|0
1676364000000|2023-02-14 08:40:00|12496.1|12480.1|12492.6|12476.6|12497.2|12481.2|12489.6|12473.6|0
1676364300000|2023-02-14 08:45:00|12492.8|12476.8|12495.6|12479.6|12498.8|12482.8|12490.1|12474.1|0
1676364600000|2023-02-14 08:50:00|12494.6|12478.6|12497.6|12481.6|12501.2|12485.2|12494.6|12478.6|0
1676364900000|2023-02-14 08:55:00|12497.8|12481.8|12495.1|12479.1|12499.7|12483.7|12493|12477|0
1676365200000|2023-02-14 09:00:00|12494.7|12478.7|12530.6|12514.6|12539.1|12523.1|12491.3|12475.3|0
1676365500000|2023-02-14 09:05:00|12530.7|12514.7|12510.3|12494.3|12530.7|12514.7|12506.8|12490.8|0
1676365800000|2023-02-14 09:10:00|12510.5|12494.5|12499.8|12483.8|12512.3|12496.3|12499.8|12483.8|0
1676366100000|2023-02-14 09:15:00|12499.6|12483.6|12499.7|12483.7|12506.8|12490.8|12498.2|12482.2|0
1676366400000|2023-02-14 09:20:00|12499.8|12483.8|12503.7|12487.7|12506.1|12490.1|12499.5|12483.5|0
1676366700000|2023-02-14 09:25:00|12503.2|12487.2|12508.2|12492.2|12511.1|12495.1|12502.6|12486.6|0
1676367000000|2023-02-14 09:30:00|12508.3|12492.3|12509|12493|12510.1|12494.1|12504|12488|0
1676367300000|2023-02-14 09:35:00|12508.8|12492.8|12512.8|12496.8|12513.1|12497.1|12507|12491|0
1676367600000|2023-02-14 09:40:00|12513.1|12497.1|12512.8|12496.8|12517.8|12501.8|12511.7|12495.7|0
1676367900000|2023-02-14 09:45:00|12512.3|12496.3|12514|12498|12514|12498|12506.2|12490.2|0
1676368200000|2023-02-14 09:50:00|12513.8|12497.8|12524.7|12508.7|12526.8|12510.8|12513.8|12497.8|0
1676368500000|2023-02-14 09:55:00|12526.2|12510.2|12526|12510|12529.1|12513.1|12523.8|12507.8|0
1676368800000|2023-02-14 10:00:00|12527.3|12511.3|12519.7|12503.7|12531.6|12515.6|12519.6|12503.6|0
1676369100000|2023-02-14 10:05:00|12520.8|12504.8|12530.8|12514.8|12533.7|12517.7|12520.1|12504.1|0
1676369400000|2023-02-14 10:10:00|12530.6|12514.6|12522.3|12506.3|12533.1|12517.1|12522.3|12506.3|0
1676369700000|2023-02-14 10:15:00|12522.6|12506.6|12529.8|12513.8|12530|12514|12522|12506|0
1676370000000|2023-02-14 10:20:00|12530|12514|12531.1|12515.1|12532.8|12516.8|12526.6|12510.6|0
1676370300000|2023-02-14 10:25:00|12530.6|12514.6|12542.5|12526.5|12543.2|12527.2|12528.6|12512.6|0
1676370600000|2023-02-14 10:30:00|12542.3|12526.3|12544.3|12528.3|12547.7|12531.7|12539.1|12523.1|0
1676370900000|2023-02-14 10:35:00|12544.8|12528.8|12551.1|12535.1|12551.2|12535.2|12542.6|12526.6|0
1676371200000|2023-02-14 10:40:00|12551.2|12535.2|12552.1|12536.1|12558.3|12542.3|12551.2|12535.2|0
1676371500000|2023-02-14 10:45:00|12552.3|12536.3|12552.1|12536.1|12556.7|12540.7|12552.1|12536.1|0
1676371800000|2023-02-14 10:50:00|12552.3|12536.3|12546.3|12530.3|12554.1|12538.1|12544.6|12528.6|0
1676372100000|2023-02-14 10:55:00|12546.8|12530.8|12548.3|12532.3|12549.3|12533.3|12543.8|12527.8|0
1676372400000|2023-02-14 11:00:00|12549.3|12533.3|12558.8|12542.8|12561.6|12545.6|12546.7|12530.7|0
1676372700000|2023-02-14 11:05:00|12559.2|12543.2|12558.1|12542.1|12562.8|12546.8|12555.7|12539.7|0
1676373000000|2023-02-14 11:10:00|12557.5|12541.5|12553|12537|12558.8|12542.8|12553|12537|0
1676373300000|2023-02-14 11:15:00|12554.3|12538.3|12556.8|12540.8|12560.8|12544.8|12553.7|12537.7|0
1676373600000|2023-02-14 11:20:00|12557|12541|12554.7|12538.7|12557|12541|12551|12535|0
1676373900000|2023-02-14 11:25:00|12555|12539|12554.3|12538.3|12560.7|12544.7|12549.5|12533.5|0
1676374200000|2023-02-14 11:30:00|12554.2|12538.2|12552.2|12536.2|12557.3|12541.3|12550.7|12534.7|0
1676374500000|2023-02-14 11:35:00|12552.3|12536.3|12553.7|12537.7|12554.3|12538.3|12549.1|12533.1|0
1676374800000|2023-02-14 11:40:00|12553.3|12537.3|12551.6|12535.6|12555.8|12539.8|12549|12533|0
1676375100000|2023-02-14 11:45:00|12551.1|12535.1|12553.5|12537.5|12553.7|12537.7|12550|12534|0
1676375400000|2023-02-14 11:50:00|12553.3|12537.3|12544.6|12528.6|12553.5|12537.5|12543.2|12527.2|0
1676375700000|2023-02-14 11:55:00|12544|12528|12542.2|12526.2|12544.8|12528.8|12537.7|12521.7|0
1676376000000|2023-02-14 12:00:00|12542.3|12526.3|12544.6|12528.6|12547.3|12531.3|12540|12524|0
1676376300000|2023-02-14 12:05:00|12544.7|12528.7|12552.6|12536.6|12554.6|12538.6|12544.2|12528.2|0
1676376600000|2023-02-14 12:10:00|12552.7|12536.7|12552.1|12536.1|12552.7|12536.7|12547.6|12531.6|0
1676376900000|2023-02-14 12:15:00|12552.2|12536.2|12556.1|12540.1|12556.3|12540.3|12550.3|12534.3|0
1676377200000|2023-02-14 12:20:00|12556.6|12540.6|12557.8|12541.8|12559.6|12543.6|12554.3|12538.3|0
1676377500000|2023-02-14 12:25:00|12557.7|12541.7|12555.8|12539.8|12564.1|12548.1|12555.3|12539.3|0
1676377800000|2023-02-14 12:30:00|12556.3|12540.3|12555.8|12539.8|12557.5|12541.5|12553.1|12537.1|0
1676378100000|2023-02-14 12:35:00|12556|12540|12547.8|12531.8|12559.1|12543.1|12547|12531|0
1676378400000|2023-02-14 12:40:00|12548|12532|12545.7|12529.7|12549.2|12533.2|12541.6|12525.6|0
1676378700000|2023-02-14 12:45:00|12545.6|12529.6|12554.7|12538.7|12555.7|12539.7|12545.6|12529.6|0
1676379000000|2023-02-14 12:50:00|12554.6|12538.6|12563|12547|12565.6|12549.6|12552.7|12536.7|0
1676379300000|2023-02-14 12:55:00|12563.5|12547.5|12557.7|12541.7|12564.1|12548.1|12553.8|12537.8|0
1676379600000|2023-02-14 13:00:00|12556.8|12540.8|12549.6|12533.6|12561|12545|12548|12532|0
1676379900000|2023-02-14 13:05:00|12549.5|12533.5|12541.7|12525.7|12550|12534|12536.7|12520.7|0
1676380200000|2023-02-14 13:10:00|12542.7|12526.7|12547.5|12531.5|12547.5|12531.5|12537.8|12521.8|0
1676380500000|2023-02-14 13:15:00|12548.2|12532.2|12545.7|12529.7|12553.2|12537.2|12539.6|12523.6|0
1676380800000|2023-02-14 13:20:00|12544.8|12528.8|12553.6|12537.6|12554.8|12538.8|12541|12525|0
1676381100000|2023-02-14 13:25:00|12555.2|12539.2|12550|12534|12580.7|12564.7|12546.7|12530.7|0
1676381400000|2023-02-14 13:30:00|12546.6|12530.6|12580|12564|12648.3|12632.3|12428.8|12412.8|0
1676381700000|2023-02-14 13:35:00|12582.6|12566.6|12493|12477|12597.1|12581.1|12484.6|12468.6|0
1676382000000|2023-02-14 13:40:00|12487.5|12471.5|12486.2|12470.2|12509.3|12493.3|12443.2|12427.2|0
1676382300000|2023-02-14 13:45:00|12489.2|12473.2|12530.1|12514.1|12530.1|12514.1|12458.7|12442.7|0
1676382600000|2023-02-14 13:50:00|12531.2|12515.2|12492.7|12476.7|12556.8|12540.8|12484.6|12468.6|0
1676382900000|2023-02-14 13:55:00|12494.7|12478.7|12483.6|12467.6|12520.3|12504.3|12474|12458|0
1676383200000|2023-02-14 14:00:00|12481.3|12465.3|12478.3|12462.3|12515.1|12499.1|12470.1|12454.1|0
1676383500000|2023-02-14 14:05:00|12479.1|12463.1|12466.3|12450.3|12497.7|12481.7|12459.8|12443.8|0
1676383800000|2023-02-14 14:10:00|12462.6|12446.6|12438.8|12422.8|12466.2|12450.2|12434.1|12418.1|0
1676384100000|2023-02-14 14:15:00|12439.1|12423.1|12452.2|12436.2|12460.3|12444.3|12431.1|12415.1|0
1676384400000|2023-02-14 14:20:00|12455.1|12439.1|12448.2|12432.2|12460.8|12444.8|12435.3|12419.3|0
1676384700000|2023-02-14 14:25:00|12448.3|12432.3|12438.5|12422.5|12454.7|12438.7|12435.5|12419.5|0
1676385000000|2023-02-14 14:30:00|12438.6|12422.6|12410.5|12394.5|12440.8|12424.8|12357.3|12341.3|0
1676385300000|2023-02-14 14:35:00|12408.5|12392.5|12449.7|12433.7|12450.6|12434.6|12403.8|12387.8|0
1676385600000|2023-02-14 14:40:00|12448.5|12432.5|12466.1|12450.1|12475|12459|12429.8|12413.8|0
1676385900000|2023-02-14 14:45:00|12465.1|12449.1|12508.8|12492.8|12521.6|12505.6|12465.1|12449.1|0
1676386200000|2023-02-14 14:50:00|12513.3|12497.3|12509.1|12493.1|12525.2|12509.2|12486.4|12470.4|0
1676386500000|2023-02-14 14:55:00|12512.9|12496.9|12551.8|12535.8|12566.9|12550.9|12512.9|12496.9|0
1676386800000|2023-02-14 15:00:00|12556.6|12540.6|12597.7|12581.7|12610.2|12594.2|12556.6|12540.6|0
1676387100000|2023-02-14 15:05:00|12601.1|12585.1|12606.2|12590.2|12613.7|12597.7|12591.7|12575.7|0
1676387400000|2023-02-14 15:10:00|12605.9|12589.9|12616.9|12600.9|12638.9|12622.9|12596.2|12580.2|0
1676387700000|2023-02-14 15:15:00|12618.9|12602.9|12592.9|12576.9|12628.1|12612.1|12589.4|12573.4|0
1676388000000|2023-02-14 15:20:00|12596.4|12580.4|12602|12586|12615|12599|12591.9|12575.9|0
1676388300000|2023-02-14 15:25:00|12602.7|12586.7|12558.9|12542.9|12609.7|12593.7|12556|12540|0
1676388600000|2023-02-14 15:30:00|12561.2|12545.2|12531.5|12515.5|12573.4|12557.4|12530.1|12514.1|0
1676388900000|2023-02-14 15:35:00|12528.4|12512.4|12451.4|12435.4|12528.4|12512.4|12451.4|12435.4|0
1676389200000|2023-02-14 15:40:00|12450|12434|12454.1|12438.1|12461.8|12445.8|12433|12417|0
1676389500000|2023-02-14 15:45:00|12452.1|12436.1|12459.5|12443.5|12464.5|12448.5|12394.9|12378.9|0
1676389800000|2023-02-14 15:50:00|12458|12442|12438.9|12422.9|12459|12443|12421.5|12405.5|0
1676390100000|2023-02-14 15:55:00|12438.4|12422.4|12460.8|12444.8|12468.6|12452.6|12425.4|12409.4|0
1676390400000|2023-02-14 16:00:00|12456.8|12440.8|12492|12476|12509.4|12493.4|12455.6|12439.6|0
1676390700000|2023-02-14 16:05:00|12489.1|12473.1|12472.9|12456.9|12516|12500|12472.5|12456.5|0
1676391000000|2023-02-14 16:10:00|12474.8|12458.8|12483.8|12467.8|12496.5|12480.5|12471.5|12455.5|0
1676391300000|2023-02-14 16:15:00|12486.3|12470.3|12503.3|12487.3|12504.1|12488.1|12478|12462|0
1676391600000|2023-02-14 16:20:00|12503.8|12487.8|12510.1|12494.1|12510.1|12494.1|12489.3|12473.3|0
1676391900000|2023-02-14 16:25:00|12511|12495|12440.5|12424.5|12513.3|12497.3|12433.5|12417.5|0
1676392200000|2023-02-14 16:30:00|12432.6|12416.6|12409.6|12393.6|12433.1|12417.1|12402.5|12386.5|0
1676392500000|2023-02-14 16:35:00|12409.8|12393.8|12409.6|12393.6|12429.5|12413.5|12408.4|12392.4|0
1676392800000|2023-02-14 16:40:00|12408.5|12392.5|12398.1|12382.1|12420.3|12404.3|12389|12373|0
1676393100000|2023-02-14 16:45:00|12394.5|12378.5|12424.4|12408.4|12431.1|12415.1|12393.3|12377.3|0
1676393400000|2023-02-14 16:50:00|12422.3|12406.3|12417.3|12401.3|12424.1|12408.1|12392.8|12376.8|0
1676393700000|2023-02-14 16:55:00|12415.3|12399.3|12437.3|12421.3|12444.5|12428.5|12412.8|12396.8|0
1676394000000|2023-02-14 17:00:00|12434.5|12418.5|12442.5|12426.5|12456|12440|12428.8|12412.8|0
1676394300000|2023-02-14 17:05:00|12444|12428|12453.4|12437.4|12456.3|12440.3|12436.9|12420.9|0
1676394600000|2023-02-14 17:10:00|12453.5|12437.5|12472.8|12456.8|12477.1|12461.1|12450.8|12434.8|0
1676394900000|2023-02-14 17:15:00|12474.6|12458.6|12469.3|12453.3|12479|12463|12462|12446|0
1676395200000|2023-02-14 17:20:00|12468.5|12452.5|12461|12445|12486|12470|12460|12444|0
1676395500000|2023-02-14 17:25:00|12461.8|12445.8|12467.5|12451.5|12485.4|12469.4|12460|12444|0
1676395800000|2023-02-14 17:30:00|12468.4|12452.4|12497.5|12481.5|12497.5|12481.5|12464|12448|0
1676396100000|2023-02-14 17:35:00|12497.3|12481.3|12481.3|12465.3|12497.3|12481.3|12476.3|12460.3|0
1676396400000|2023-02-14 17:40:00|12480.8|12464.8|12480.9|12464.9|12500.1|12484.1|12477.3|12461.3|0
1676396700000|2023-02-14 17:45:00|12480.8|12464.8|12482|12466|12492.3|12476.3|12475|12459|0
1676397000000|2023-02-14 17:50:00|12482.8|12466.8|12472.8|12456.8|12482.8|12466.8|12462.8|12446.8|0
1676397300000|2023-02-14 17:55:00|12473.5|12457.5|12492.1|12476.1|12499.6|12483.6|12473.3|12457.3|0
1676397600000|2023-02-14 18:00:00|12490.4|12474.4|12546.7|12530.7|12551.1|12535.1|12487.2|12471.2|0
1676397900000|2023-02-14 18:05:00|12546.3|12530.3|12550.6|12534.6|12571.8|12555.8|12546.3|12530.3|0
1676398200000|2023-02-14 18:10:00|12548.6|12532.6|12553.4|12537.4|12555.2|12539.2|12536.9|12520.9|0
1676398500000|2023-02-14 18:15:00|12554.2|12538.2|12561.1|12545.1|12589.3|12573.3|12548.4|12532.4|0
1676398800000|2023-02-14 18:20:00|12562.3|12546.3|12554.4|12538.4|12572.8|12556.8|12547.4|12531.4|0
1676399100000|2023-02-14 18:25:00|12555.3|12539.3|12551.2|12535.2|12557.6|12541.6|12540.3|12524.3|0
1676399400000|2023-02-14 18:30:00|12552.3|12536.3|12561.1|12545.1|12564.2|12548.2|12548.8|12532.8|0
1676399700000|2023-02-14 18:35:00|12560.7|12544.7|12561.4|12545.4|12570.4|12554.4|12550.9|12534.9|0
1676400000000|2023-02-14 18:40:00|12563.3|12547.3|12525.2|12509.2|12568.6|12552.6|12524.3|12508.3|0
1676400300000|2023-02-14 18:45:00|12527.7|12511.7|12552.4|12536.4|12555.8|12539.8|12527.7|12511.7|0
1676400600000|2023-02-14 18:50:00|12552.8|12536.8|12557.6|12541.6|12562.9|12546.9|12546.7|12530.7|0
1676400900000|2023-02-14 18:55:00|12557.4|12541.4|12551.7|12535.7|12569.9|12553.9|12544.7|12528.7|0
1676401200000|2023-02-14 19:00:00|12552.9|12536.9|12562.1|12546.1|12573.8|12557.8|12541.6|12525.6|0
1676401500000|2023-02-14 19:05:00|12562.4|12546.4|12525.7|12509.7|12562.4|12546.4|12504.7|12488.7|0
1676401800000|2023-02-14 19:10:00|12530.8|12514.8|12539.1|12523.1|12541.9|12525.9|12526.8|12510.8|0
1676402100000|2023-02-14 19:15:00|12538.7|12522.7|12558.7|12542.7|12563.9|12547.9|12538.6|12522.6|0
1676402400000|2023-02-14 19:20:00|12556.5|12540.5|12559.6|12543.6|12565.9|12549.9|12550.5|12534.5|0
1676402700000|2023-02-14 19:25:00|12561.2|12545.2|12560|12544|12563.7|12547.7|12546.7|12530.7|0
1676403000000|2023-02-14 19:30:00|12559.7|12543.7|12584.2|12568.2|12584.2|12568.2|12558.7|12542.7|0
1676403300000|2023-02-14 19:35:00|12585|12569|12586.7|12570.7|12598.5|12582.5|12582|12566|0
1676403600000|2023-02-14 19:40:00|12587.2|12571.2|12590.5|12574.5|12596.5|12580.5|12586|12570|0
1676403900000|2023-02-14 19:45:00|12590|12574|12595.7|12579.7|12598.5|12582.5|12582.7|12566.7|0
1676404200000|2023-02-14 19:50:00|12597.4|12581.4|12585|12569|12605.5|12589.5|12577.6|12561.6|0
1676404500000|2023-02-14 19:55:00|12585.6|12569.6|12585.5|12569.5|12593.1|12577.1|12579.5|12563.5|0
1676404800000|2023-02-14 20:00:00|12587.7|12571.7|12583.5|12567.5|12596.2|12580.2|12578.5|12562.5|0
1676405100000|2023-02-14 20:05:00|12583.7|12567.7|12578.4|12562.4|12588.6|12572.6|12575.1|12559.1|0
1676405400000|2023-02-14 20:10:00|12575.7|12559.7|12582.5|12566.5|12588|12572|12560.1|12544.1|0
1676405700000|2023-02-14 20:15:00|12582|12566|12589.1|12573.1|12594.2|12578.2|12573.7|12557.7|0
1676406000000|2023-02-14 20:20:00|12588.6|12572.6|12602|12586|12604|12588|12584.6|12568.6|0
1676406300000|2023-02-14 20:25:00|12600.1|12584.1|12595.2|12579.2|12609.2|12593.2|12593.6|12577.6|0
1676406600000|2023-02-14 20:30:00|12595.4|12579.4|12599.2|12583.2|12607.4|12591.4|12587|12571|0
1676406900000|2023-02-14 20:35:00|12600.2|12584.2|12609.1|12593.1|12613.7|12597.7|12597.9|12581.9|0
1676407200000|2023-02-14 20:40:00|12611.2|12595.2|12620.7|12604.7|12624.5|12608.5|12606.2|12590.2|0
1676407500000|2023-02-14 20:45:00|12619|12603|12619|12603|12624.2|12608.2|12610.5|12594.5|0
1676407800000|2023-02-14 20:50:00|12605.5|12589.5|12620|12604|12621|12605|12601.8|12585.8|0
1676408100000|2023-02-14 20:55:00|12623.2|12607.2|12601|12585|12631.6|12615.6|12594.3|12578.3|0
1676408400000|2023-02-14 21:00:00|12594.6|12578.6|12572.9|12556.9|12594.6|12578.6|12571.6|12555.6|0
1676408700000|2023-02-14 21:05:00|12572.8|12556.8|12571.8|12555.8|12576.4|12560.4|12567.4|12551.4|0
1676409000000|2023-02-14 21:10:00|12571.6|12555.6|12589.3|12573.3|12592.1|12576.1|12569.9|12553.9|0
1676409300000|2023-02-14 21:15:00|12589.4|12573.4|12584.4|12568.4|12589.4|12573.4|12579.9|12563.9|0
1676409600000|2023-02-14 21:20:00|12584.5|12568.5|12582.1|12566.1|12585.3|12569.3|12581.6|12565.6|0
1676409900000|2023-02-14 21:25:00|12581.9|12565.9|12580.6|12564.6|12583.1|12567.1|12579.9|12563.9|0
1676410200000|2023-02-14 21:30:00|12580.4|12564.4|12579.9|12563.9|12584.1|12568.1|12579.8|12563.8|0
1676410500000|2023-02-14 21:35:00|12579.6|12563.6|12578.4|12562.4|12580.6|12564.6|12577.5|12561.5|0
1676410800000|2023-02-14 21:40:00|12578.3|12562.3|12577.5|12561.5|12579.6|12563.6|12577.3|12561.3|0
1676411100000|2023-02-14 21:45:00|12577.6|12561.6|12582.9|12566.9|12583.1|12567.1|12576.9|12560.9|0
1676411400000|2023-02-14 21:50:00|12582.6|12566.6|12581.5|12565.5|12582.9|12566.9|12580.5|12564.5|0
1676411700000|2023-02-14 21:55:00|12581.4|12565.4|12579.5|12563.5|12583.4|12567.4|12579.5|12563.5|0
1676412000000|2023-02-14 22:00:00|12581.2|12565.2|12582.8|12566.8|12583.3|12567.3|12580.1|12564.1|0
1676412300000|2023-02-14 22:05:00|12582.1|12566.1|12581.4|12565.4|12582.7|12566.7|12580.9|12564.9|0
1676412600000|2023-02-14 22:10:00|12581.3|12565.3|12579.7|12563.7|12581.6|12565.6|12579.5|12563.5|0
1676412900000|2023-02-14 22:15:00|12579.6|12563.6|12582|12566|12582.3|12566.3|12579.5|12563.5|0
1676413200000|2023-02-14 22:20:00|12581.7|12565.7|12583.4|12567.4|12584|12568|12581.4|12565.4|0
1676413500000|2023-02-14 22:25:00|12583.2|12567.2|12582.7|12566.7|12583.2|12567.2|12581.8|12565.8|0
1676413800000|2023-02-14 22:30:00|12582.6|12566.6|12581.9|12565.9|12582.6|12566.6|12581.9|12565.9|0
1676414100000|2023-02-14 22:35:00|12581.7|12565.7|12583.7|12567.7|12583.9|12567.9|12581.7|12565.7|0
1676414400000|2023-02-14 22:40:00|12583.6|12567.6|12583.7|12567.7|12583.7|12567.7|12583.1|12567.1|0
1676414700000|2023-02-14 22:45:00|12583.2|12567.2|12583.7|12567.7|12584.4|12568.4|12583.1|12567.1|0
1676415000000|2023-02-14 22:50:00|12583.6|12567.6|12583.7|12567.7|12584.3|12568.3|12583.1|12567.1|0
1676415300000|2023-02-14 22:55:00|12583.5|12567.5|12584.3|12568.3|12584.3|12568.3|12583.5|12567.5|0
1676415600000|2023-02-14 23:00:00|12583.4|12567.4|12572.4|12556.4|12586.1|12570.1|12571.9|12555.9|0
1676415900000|2023-02-14 23:05:00|12572.5|12556.5|12575|12559|12577|12561|12571.5|12555.5|0
1676416200000|2023-02-14 23:10:00|12574|12558|12571.9|12555.9|12576.1|12560.1|12568.4|12552.4|0
1676416500000|2023-02-14 23:15:00|12571.6|12555.6|12570.3|12554.3|12573.3|12557.3|12567.9|12551.9|0
1676416800000|2023-02-14 23:20:00|12571.9|12555.9|12572.9|12556.9|12576.3|12560.3|12570|12554|0
1676417100000|2023-02-14 23:25:00|12573|12557|12573.6|12557.6|12575.6|12559.6|12572.9|12556.9|0
1676417400000|2023-02-14 23:30:00|12573.9|12557.9|12576.8|12560.8|12579.1|12563.1|12573.8|12557.8|0
1676417700000|2023-02-14 23:35:00|12577.1|12561.1|12575.5|12559.5|12579|12563|12575.4|12559.4|0
1676418000000|2023-02-14 23:40:00|12575.4|12559.4|12576.8|12560.8|12578.3|12562.3|12574.8|12558.8|0
1676418300000|2023-02-14 23:45:00|12576.6|12560.6|12571.8|12555.8|12577.4|12561.4|12571.4|12555.4|0
1676418600000|2023-02-14 23:50:00|12571.6|12555.6|12569.3|12553.3|12572.8|12556.8|12568.6|12552.6|0
1676418900000|2023-02-14 23:55:00|12569.5|12553.5|12570.6|12554.6|12571.5|12555.5|12569|12553|0
1676419200000|2023-02-15 00:00:00|12569.6|12553.6|12566.1|12550.1|12570.9|12554.9|12562.6|12546.6|0
1676419500000|2023-02-15 00:05:00|12565.8|12549.8|12564.3|12548.3|12568.5|12552.5|12564.3|12548.3|0
1676419800000|2023-02-15 00:10:00|12564.1|12548.1|12556.3|12540.3|12566.3|12550.3|12555.9|12539.9|0
1676420100000|2023-02-15 00:15:00|12555.6|12539.6|12558.3|12542.3|12559.8|12543.8|12551.4|12535.4|0
1676420400000|2023-02-15 00:20:00|12558.1|12542.1|12560.3|12544.3|12560.6|12544.6|12556.6|12540.6|0
1676420700000|2023-02-15 00:25:00|12560.4|12544.4|12565.9|12549.9|12568.4|12552.4|12560.4|12544.4|0
1676421000000|2023-02-15 00:30:00|12565.6|12549.6|12558.5|12542.5|12565.8|12549.8|12556.9|12540.9|0
1676421300000|2023-02-15 00:35:00|12558.4|12542.4|12557.3|12541.3|12560.4|12544.4|12556|12540|0
1676421600000|2023-02-15 00:40:00|12557.1|12541.1|12553.6|12537.6|12558|12542|12553.6|12537.6|0
1676421900000|2023-02-15 00:45:00|12553.8|12537.8|12554|12538|12557.3|12541.3|12551.9|12535.9|0
1676422200000|2023-02-15 00:50:00|12554.1|12538.1|12556.5|12540.5|12557.4|12541.4|12553.8|12537.8|0
1676422500000|2023-02-15 00:55:00|12556.8|12540.8|12554.8|12538.8|12557.1|12541.1|12554.1|12538.1|0
1676422800000|2023-02-15 01:00:00|12554|12538|12556.1|12540.1|12556.1|12540.1|12546.9|12530.9|0
1676423100000|2023-02-15 01:05:00|12556.4|12540.4|12558|12542|12560.1|12544.1|12552.9|12536.9|0
1676423400000|2023-02-15 01:10:00|12557.9|12541.9|12558.5|12542.5|12559.9|12543.9|12555.9|12539.9|0
1676423700000|2023-02-15 01:15:00|12559.4|12543.4|12563.1|12547.1|12563.1|12547.1|12557.1|12541.1|0
1676424000000|2023-02-15 01:20:00|12565.3|12549.3|12559.3|12543.3|12565.4|12549.4|12558.8|12542.8|0
1676424300000|2023-02-15 01:25:00|12559.1|12543.1|12558.9|12542.9|12560.8|12544.8|12557.9|12541.9|0
1676424600000|2023-02-15 01:30:00|12558.5|12542.5|12555.4|12539.4|12561.3|12545.3|12554|12538|0
1676424900000|2023-02-15 01:35:00|12555.5|12539.5|12553.1|12537.1|12556.1|12540.1|12551|12535|0
1676425200000|2023-02-15 01:40:00|12554.6|12538.6|12553.3|12537.3|12554.6|12538.6|12551.1|12535.1|0
1676425500000|2023-02-15 01:45:00|12553.1|12537.1|12552.1|12536.1|12553.4|12537.4|12550.4|12534.4|0
1676425800000|2023-02-15 01:50:00|12552|12536|12548.3|12532.3|12553.1|12537.1|12546.1|12530.1|0
1676426100000|2023-02-15 01:55:00|12548.1|12532.1|12539.3|12523.3|12549.3|12533.3|12538.3|12522.3|0
1676426400000|2023-02-15 02:00:00|12539|12523|12532.5|12516.5|12541|12525|12530.5|12514.5|0
1676426700000|2023-02-15 02:05:00|12532.3|12516.3|12532.5|12516.5|12534.5|12518.5|12529.3|12513.3|0
1676427000000|2023-02-15 02:10:00|12532.4|12516.4|12522.3|12506.3|12533.1|12517.1|12520.1|12504.1|0
1676427300000|2023-02-15 02:15:00|12522.1|12506.1|12517.1|12501.1|12522.4|12506.4|12512.4|12496.4|0
1676427600000|2023-02-15 02:20:00|12516.6|12500.6|12513.8|12497.8|12517|12501|12509.5|12493.5|0
1676427900000|2023-02-15 02:25:00|12514.3|12498.3|12519.4|12503.4|12520.8|12504.8|12514.3|12498.3|0
1676428200000|2023-02-15 02:30:00|12519.3|12503.3|12519.1|12503.1|12521.4|12505.4|12517.9|12501.9|0
1676428500000|2023-02-15 02:35:00|12518.5|12502.5|12520.4|12504.4|12520.9|12504.9|12509.4|12493.4|0
1676428800000|2023-02-15 02:40:00|12520.3|12504.3|12518.4|12502.4|12521.9|12505.9|12515.6|12499.6|0
1676429100000|2023-02-15 02:45:00|12518.3|12502.3|12513.1|12497.1|12518.4|12502.4|12512.1|12496.1|0
1676429400000|2023-02-15 02:50:00|12512.9|12496.9|12519.6|12503.6|12520.1|12504.1|12511.9|12495.9|0
1676429700000|2023-02-15 02:55:00|12519.5|12503.5|12511.4|12495.4|12521.6|12505.6|12510.9|12494.9|0
1676430000000|2023-02-15 03:00:00|12511|12495|12514.1|12498.1|12515.1|12499.1|12510|12494|0
1676430300000|2023-02-15 03:05:00|12513.9|12497.9|12512.8|12496.8|12516.4|12500.4|12505.9|12489.9|0
1676430600000|2023-02-15 03:10:00|12512.9|12496.9|12523.1|12507.1|12523.6|12507.6|12512.9|12496.9|0
1676430900000|2023-02-15 03:15:00|12522.5|12506.5|12525.5|12509.5|12526.9|12510.9|12521.9|12505.9|0
1676431200000|2023-02-15 03:20:00|12525.4|12509.4|12518.9|12502.9|12525.9|12509.9|12518.1|12502.1|0
1676431500000|2023-02-15 03:25:00|12519.3|12503.3|12521|12505|12521.5|12505.5|12517.8|12501.8|0
1676431800000|2023-02-15 03:30:00|12520.4|12504.4|12519.4|12503.4|12522.9|12506.9|12517.9|12501.9|0
1676432100000|2023-02-15 03:35:00|12519.3|12503.3|12522|12506|12522.5|12506.5|12519|12503|0
1676432400000|2023-02-15 03:40:00|12522.1|12506.1|12517.5|12501.5|12527.1|12511.1|12516.9|12500.9|0
1676432700000|2023-02-15 03:45:00|12517.8|12501.8|12521.8|12505.8|12521.9|12505.9|12517|12501|0
1676433000000|2023-02-15 03:50:00|12521.5|12505.5|12525.3|12509.3|12525.4|12509.4|12521.5|12505.5|0
1676433300000|2023-02-15 03:55:00|12525.1|12509.1|12524.1|12508.1|12528.4|12512.4|12523.5|12507.5|0
1676433600000|2023-02-15 04:00:00|12524|12508|12523.8|12507.8|12526.9|12510.9|12523.1|12507.1|0
1676433900000|2023-02-15 04:05:00|12523.6|12507.6|12524|12508|12525.3|12509.3|12521.8|12505.8|0
1676434200000|2023-02-15 04:10:00|12524.1|12508.1|12524.4|12508.4|12524.9|12508.9|12520.9|12504.9|0
1676434500000|2023-02-15 04:15:00|12524.3|12508.3|12525.1|12509.1|12526.9|12510.9|12523.6|12507.6|0
1676434800000|2023-02-15 04:20:00|12525.3|12509.3|12525.8|12509.8|12526.4|12510.4|12523.1|12507.1|0
1676435100000|2023-02-15 04:25:00|12525.6|12509.6|12524.4|12508.4|12526.9|12510.9|12523.8|12507.8|0
1676435400000|2023-02-15 04:30:00|12524.3|12508.3|12526.9|12510.9|12527.4|12511.4|12524.3|12508.3|0
1676435700000|2023-02-15 04:35:00|12527|12511|12529.5|12513.5|12533.1|12517.1|12526.9|12510.9|0
1676436000000|2023-02-15 04:40:00|12529.4|12513.4|12527.1|12511.1|12530.4|12514.4|12526|12510|0
1676436300000|2023-02-15 04:45:00|12527.3|12511.3|12526.9|12510.9|12528.1|12512.1|12525.4|12509.4|0
1676436600000|2023-02-15 04:50:00|12526.5|12510.5|12529.6|12513.6|12530.5|12514.5|12526.5|12510.5|0
1676436900000|2023-02-15 04:55:00|12529.3|12513.3|12526.3|12510.3|12530.5|12514.5|12524.6|12508.6|0
1676437200000|2023-02-15 05:00:00|12526.5|12510.5|12528|12512|12529.1|12513.1|12523.1|12507.1|0
1676437500000|2023-02-15 05:05:00|12528.1|12512.1|12530.3|12514.3|12533.9|12517.9|12527.9|12511.9|0
1676437800000|2023-02-15 05:10:00|12530.6|12514.6|12527.8|12511.8|12530.8|12514.8|12527.5|12511.5|0
1676438100000|2023-02-15 05:15:00|12527.6|12511.6|12520.6|12504.6|12528.3|12512.3|12520.6|12504.6|0
1676438400000|2023-02-15 05:20:00|12520.4|12504.4|12520.6|12504.6|12521.6|12505.6|12518.6|12502.6|0
1676438700000|2023-02-15 05:25:00|12518.4|12502.4|12517|12501|12519|12503|12515.4|12499.4|0
1676439000000|2023-02-15 05:30:00|12516.9|12500.9|12521.1|12505.1|12521.3|12505.3|12516.3|12500.3|0
1676439300000|2023-02-15 05:35:00|12521.4|12505.4|12518.3|12502.3|12521.4|12505.4|12517.6|12501.6|0
1676439600000|2023-02-15 05:40:00|12518.4|12502.4|12520.3|12504.3|12521|12505|12514.8|12498.8|0
1676439900000|2023-02-15 05:45:00|12520|12504|12520.1|12504.1|12522.1|12506.1|12518.4|12502.4|0
1676440200000|2023-02-15 05:50:00|12519.6|12503.6|12521.4|12505.4|12522.1|12506.1|12519.1|12503.1|0
1676440500000|2023-02-15 05:55:00|12521|12505|12522.5|12506.5|12525.4|12509.4|12520.9|12504.9|0
1676440800000|2023-02-15 06:00:00|12522.4|12506.4|12516.9|12500.9|12523.5|12507.5|12516.9|12500.9|0
1676441100000|2023-02-15 06:05:00|12517|12501|12515.3|12499.3|12517.3|12501.3|12514.9|12498.9|0
1676441400000|2023-02-15 06:10:00|12515.1|12499.1|12515.5|12499.5|12515.9|12499.9|12512.1|12496.1|0
1676441700000|2023-02-15 06:15:00|12515.4|12499.4|12519.5|12503.5|12520.6|12504.6|12513.8|12497.8|0
1676442000000|2023-02-15 06:20:00|12519.4|12503.4|12515.9|12499.9|12519.5|12503.5|12515.9|12499.9|0
1676442300000|2023-02-15 06:25:00|12516|12500|12513.3|12497.3|12516.1|12500.1|12512|12496|0
1676442600000|2023-02-15 06:30:00|12513.8|12497.8|12496.3|12480.3|12513.8|12497.8|12494.3|12478.3|0
1676442900000|2023-02-15 06:35:00|12496.1|12480.1|12503|12487|12503.8|12487.8|12495.5|12479.5|0
1676443200000|2023-02-15 06:40:00|12502.9|12486.9|12504.3|12488.3|12507.1|12491.1|12502.3|12486.3|0
1676443500000|2023-02-15 06:45:00|12504.6|12488.6|12501.8|12485.8|12505.4|12489.4|12500.8|12484.8|0
1676443800000|2023-02-15 06:50:00|12501.6|12485.6|12505|12489|12505.3|12489.3|12501.6|12485.6|0
1676444100000|2023-02-15 06:55:00|12504.9|12488.9|12505|12489|12505.8|12489.8|12501.5|12485.5|0
1676444400000|2023-02-15 07:00:00|12503.9|12487.9|12518.5|12502.5|12519|12503|12502.4|12486.4|0
1676444700000|2023-02-15 07:05:00|12518.3|12502.3|12509.6|12493.6|12518.8|12502.8|12509.3|12493.3|0
1676445000000|2023-02-15 07:10:00|12509.5|12493.5|12518.8|12502.8|12519.8|12503.8|12508.5|12492.5|0
1676445300000|2023-02-15 07:15:00|12519.3|12503.3|12518.9|12502.9|12519.8|12503.8|12515.6|12499.6|0
1676445600000|2023-02-15 07:20:00|12517.9|12501.9|12521.1|12505.1|12522.6|12506.6|12516.4|12500.4|0
1676445900000|2023-02-15 07:25:00|12521.3|12505.3|12518.5|12502.5|12523|12507|12515.8|12499.8|0
1676446200000|2023-02-15 07:30:00|12518|12502|12504|12488|12520.3|12504.3|12501|12485|0
1676446500000|2023-02-15 07:35:00|12504.8|12488.8|12507.8|12491.8|12509.9|12493.9|12496|12480|0
1676446800000|2023-02-15 07:40:00|12507.6|12491.6|12510.5|12494.5|12513.8|12497.8|12507.6|12491.6|0
1676447100000|2023-02-15 07:45:00|12510.3|12494.3|12518.5|12502.5|12526.8|12510.8|12510.3|12494.3|0
1676447400000|2023-02-15 07:50:00|12518.8|12502.8|12510.6|12494.6|12519.1|12503.1|12510.6|12494.6|0
1676447700000|2023-02-15 07:55:00|12511|12495|12502.5|12486.5|12511.8|12495.8|12496.4|12480.4|0
1676448000000|2023-02-15 08:00:00|12504.4|12488.4|12497.1|12481.1|12511.5|12495.5|12496|12480|0
1676448300000|2023-02-15 08:05:00|12496.6|12480.6|12509.3|12493.3|12513.4|12497.4|12496.3|12480.3|0
1676448600000|2023-02-15 08:10:00|12509.5|12493.5|12506.6|12490.6|12517.5|12501.5|12505|12489|0
1676448900000|2023-02-15 08:15:00|12507.1|12491.1|12514.3|12498.3|12514.3|12498.3|12496.8|12480.8|0
1676449200000|2023-02-15 08:20:00|12514.4|12498.4|12511.3|12495.3|12519.3|12503.3|12510.1|12494.1|0
1676449500000|2023-02-15 08:25:00|12511|12495|12520.3|12504.3|12522.3|12506.3|12510.1|12494.1|0
1676449800000|2023-02-15 08:30:00|12521.6|12505.6|12532.9|12516.9|12535.3|12519.3|12521.6|12505.6|0
1676450100000|2023-02-15 08:35:00|12532.6|12516.6|12530|12514|12539.3|12523.3|12529.9|12513.9|0
1676450400000|2023-02-15 08:40:00|12530.3|12514.3|12536.8|12520.8|12538.6|12522.6|12527.9|12511.9|0
1676450700000|2023-02-15 08:45:00|12536.6|12520.6|12540.3|12524.3|12540.5|12524.5|12535|12519|0
1676451000000|2023-02-15 08:50:00|12540.5|12524.5|12542|12526|12545.8|12529.8|12539.6|12523.6|0
1676451300000|2023-02-15 08:55:00|12542.3|12526.3|12536.4|12520.4|12544.9|12528.9|12535.4|12519.4|0
1676451600000|2023-02-15 09:00:00|12536.6|12520.6|12553|12537|12554.8|12538.8|12536.6|12520.6|0
1676451900000|2023-02-15 09:05:00|12552.3|12536.3|12549.9|12533.9|12552.3|12536.3|12542.1|12526.1|0
1676452200000|2023-02-15 09:10:00|12549.3|12533.3|12536.3|12520.3|12552.8|12536.8|12535.8|12519.8|0
1676452500000|2023-02-15 09:15:00|12536.6|12520.6|12535.4|12519.4|12542|12526|12533.8|12517.8|0
1676452800000|2023-02-15 09:20:00|12535.5|12519.5|12540.8|12524.8|12542|12526|12535.1|12519.1|0
1676453100000|2023-02-15 09:25:00|12540.1|12524.1|12535.9|12519.9|12546.1|12530.1|12535.9|12519.9|0
1676453400000|2023-02-15 09:30:00|12535.8|12519.8|12540.1|12524.1|12544.1|12528.1|12534.3|12518.3|0
1676453700000|2023-02-15 09:35:00|12540.6|12524.6|12547.8|12531.8|12550.8|12534.8|12540|12524|0
1676454000000|2023-02-15 09:40:00|12547.5|12531.5|12542.6|12526.6|12547.9|12531.9|12539.1|12523.1|0
1676454300000|2023-02-15 09:45:00|12542.9|12526.9|12543.5|12527.5|12550.8|12534.8|12542.8|12526.8|0
1676454600000|2023-02-15 09:50:00|12543.3|12527.3|12537.6|12521.6|12544.9|12528.9|12537.6|12521.6|0
1676454900000|2023-02-15 09:55:00|12537|12521|12537.9|12521.9|12543.4|12527.4|12536.9|12520.9|0
1676455200000|2023-02-15 10:00:00|12537.3|12521.3|12530|12514|12537.8|12521.8|12528.8|12512.8|0
1676455500000|2023-02-15 10:05:00|12529.9|12513.9|12531.6|12515.6|12535|12519|12527.4|12511.4|0
1676455800000|2023-02-15 10:10:00|12531.1|12515.1|12531.4|12515.4|12534.4|12518.4|12529|12513|0
1676456100000|2023-02-15 10:15:00|12531|12515|12533|12517|12536.8|12520.8|12529.4|12513.4|0
1676456400000|2023-02-15 10:20:00|12533.3|12517.3|12534.4|12518.4|12535.6|12519.6|12531.8|12515.8|0
1676456700000|2023-02-15 10:25:00|12534.3|12518.3|12524.8|12508.8|12535|12519|12524.8|12508.8|0
1676457000000|2023-02-15 10:30:00|12525|12509|12527.3|12511.3|12530.6|12514.6|12525|12509|0
1676457300000|2023-02-15 10:35:00|12527|12511|12535.3|12519.3|12536.4|12520.4|12523.8|12507.8|0
1676457600000|2023-02-15 10:40:00|12535.4|12519.4|12541|12525|12544.5|12528.5|12533.8|12517.8|0
1676457900000|2023-02-15 10:45:00|12540.9|12524.9|12541.4|12525.4|12543.6|12527.6|12536.8|12520.8|0
1676458200000|2023-02-15 10:50:00|12541.3|12525.3|12542.3|12526.3|12543.9|12527.9|12540.3|12524.3|0
1676458500000|2023-02-15 10:55:00|12542.4|12526.4|12541.8|12525.8|12542.8|12526.8|12539.6|12523.6|0
1676458800000|2023-02-15 11:00:00|12541.9|12525.9|12540.6|12524.6|12545.5|12529.5|12538.8|12522.8|0
1676459100000|2023-02-15 11:05:00|12540.8|12524.8|12541.4|12525.4|12542.3|12526.3|12538.6|12522.6|0
1676459400000|2023-02-15 11:10:00|12541.5|12525.5|12530|12514|12541.5|12525.5|12529.5|12513.5|0
1676459700000|2023-02-15 11:15:00|12529.9|12513.9|12539|12523|12539.4|12523.4|12529.8|12513.8|0
1676460000000|2023-02-15 11:20:00|12539.1|12523.1|12541.8|12525.8|12541.9|12525.9|12534.8|12518.8|0
1676460300000|2023-02-15 11:25:00|12541.6|12525.6|12539.6|12523.6|12541.6|12525.6|12537.3|12521.3|0
1676460600000|2023-02-15 11:30:00|12539.8|12523.8|12538.4|12522.4|12544.3|12528.3|12538.1|12522.1|0
1676460900000|2023-02-15 11:35:00|12538.5|12522.5|12535.4|12519.4|12538.5|12522.5|12532.5|12516.5|0
1676461200000|2023-02-15 11:40:00|12535.5|12519.5|12534.5|12518.5|12537.6|12521.6|12534.3|12518.3|0
1676461500000|2023-02-15 11:45:00|12535|12519|12527.5|12511.5|12535.8|12519.8|12524.9|12508.9|0
1676461800000|2023-02-15 11:50:00|12527.3|12511.3|12536|12520|12540|12524|12527.3|12511.3|0
1676462100000|2023-02-15 11:55:00|12535.9|12519.9|12536.9|12520.9|12536.9|12520.9|12529.4|12513.4|0
1676462400000|2023-02-15 12:00:00|12537|12521|12546|12530|12547.5|12531.5|12537|12521|0
1676462700000|2023-02-15 12:05:00|12546.6|12530.6|12551.8|12535.8|12553.9|12537.9|12544.4|12528.4|0
1676463000000|2023-02-15 12:10:00|12552|12536|12578.8|12562.8|12582|12566|12551.5|12535.5|0
1676463300000|2023-02-15 12:15:00|12578.5|12562.5|12573|12557|12580|12564|12570.5|12554.5|0
1676463600000|2023-02-15 12:20:00|12572.8|12556.8|12570.9|12554.9|12576|12560|12569.6|12553.6|0
1676463900000|2023-02-15 12:25:00|12571|12555|12569.5|12553.5|12575.6|12559.6|12569.1|12553.1|0
1676464200000|2023-02-15 12:30:00|12569.8|12553.8|12572.8|12556.8|12575.4|12559.4|12569.8|12553.8|0
1676464500000|2023-02-15 12:35:00|12572.6|12556.6|12560.9|12544.9|12574.3|12558.3|12559.1|12543.1|0
1676464800000|2023-02-15 12:40:00|12561.1|12545.1|12554.1|12538.1|12561.5|12545.5|12552.4|12536.4|0
1676465100000|2023-02-15 12:45:00|12554.6|12538.6|12553.9|12537.9|12563.3|12547.3|12551.6|12535.6|0
1676465400000|2023-02-15 12:50:00|12553|12537|12549|12533|12555|12539|12546.3|12530.3|0
1676465700000|2023-02-15 12:55:00|12548.8|12532.8|12557|12541|12557.6|12541.6|12546|12530|0
1676466000000|2023-02-15 13:00:00|12557.4|12541.4|12543.1|12527.1|12557.4|12541.4|12541.4|12525.4|0
1676466300000|2023-02-15 13:05:00|12543.5|12527.5|12539|12523|12543.6|12527.6|12529.5|12513.5|0
1676466600000|2023-02-15 13:10:00|12539.1|12523.1|12534.5|12518.5|12539.1|12523.1|12532|12516|0
1676466900000|2023-02-15 13:15:00|12534|12518|12539.3|12523.3|12539.5|12523.5|12531.4|12515.4|0
1676467200000|2023-02-15 13:20:00|12538.1|12522.1|12540.4|12524.4|12541.9|12525.9|12533.1|12517.1|0
1676467500000|2023-02-15 13:25:00|12540.3|12524.3|12541.9|12525.9|12545.6|12529.6|12534|12518|0
1676467800000|2023-02-15 13:30:00|12502.3|12486.3|12525.3|12509.3|12546.6|12530.6|12502.3|12486.3|0
1676468100000|2023-02-15 13:35:00|12525.8|12509.8|12511.1|12495.1|12547.6|12531.6|12500.6|12484.6|0
1676468400000|2023-02-15 13:40:00|12510.3|12494.3|12546.6|12530.6|12549.9|12533.9|12509.4|12493.4|0
1676468700000|2023-02-15 13:45:00|12549.4|12533.4|12562.4|12546.4|12568.4|12552.4|12545|12529|0
1676469000000|2023-02-15 13:50:00|12561.8|12545.8|12569|12553|12576.4|12560.4|12560.3|12544.3|0
1676469300000|2023-02-15 13:55:00|12569.3|12553.3|12546.4|12530.4|12570.9|12554.9|12545.4|12529.4|0
1676469600000|2023-02-15 14:00:00|12546.3|12530.3|12533.1|12517.1|12552.6|12536.6|12531.9|12515.9|0
1676469900000|2023-02-15 14:05:00|12532.9|12516.9|12535.4|12519.4|12538.5|12522.5|12526.1|12510.1|0
1676470200000|2023-02-15 14:10:00|12535.5|12519.5|12534.3|12518.3|12547.6|12531.6|12534.3|12518.3|0
1676470500000|2023-02-15 14:15:00|12534|12518|12529.6|12513.6|12542.5|12526.5|12519.5|12503.5|0
1676470800000|2023-02-15 14:20:00|12528|12512|12514|12498|12529.3|12513.3|12509.1|12493.1|0
1676471100000|2023-02-15 14:25:00|12513.8|12497.8|12512.1|12496.1|12522.6|12506.6|12504.1|12488.1|0
1676471400000|2023-02-15 14:30:00|12514.1|12498.1|12554.9|12538.9|12567.6|12551.6|12514.1|12498.1|0
1676471700000|2023-02-15 14:35:00|12553.8|12537.8|12541.8|12525.8|12572|12556|12541.8|12525.8|0
1676472000000|2023-02-15 14:40:00|12541.6|12525.6|12560.6|12544.6|12579.1|12563.1|12527.6|12511.6|0
1676472300000|2023-02-15 14:45:00|12557.4|12541.4|12588.9|12572.9|12588.9|12572.9|12549.1|12533.1|0
1676472600000|2023-02-15 14:50:00|12590.4|12574.4|12522.4|12506.4|12593.1|12577.1|12509.7|12493.7|0
1676472900000|2023-02-15 14:55:00|12522.2|12506.2|12531|12515|12539.7|12523.7|12510.9|12494.9|0
1676473200000|2023-02-15 15:00:00|12529.4|12513.4|12540.3|12524.3|12555.3|12539.3|12523.1|12507.1|0
1676473500000|2023-02-15 15:05:00|12539.3|12523.3|12513.4|12497.4|12542.6|12526.6|12495.4|12479.4|0
1676473800000|2023-02-15 15:10:00|12513.3|12497.3|12526.1|12510.1|12536.9|12520.9|12492.5|12476.5|0
1676474100000|2023-02-15 15:15:00|12527.1|12511.1|12562.3|12546.3|12565.1|12549.1|12527.1|12511.1|0
1676474400000|2023-02-15 15:20:00|12562|12546|12542.6|12526.6|12568.3|12552.3|12540.7|12524.7|0
1676474700000|2023-02-15 15:25:00|12543.1|12527.1|12544.1|12528.1|12558.6|12542.6|12535.1|12519.1|0
1676475000000|2023-02-15 15:30:00|12545|12529|12569.1|12553.1|12576.1|12560.1|12533.1|12517.1|0
1676475300000|2023-02-15 15:35:00|12569.8|12553.8|12560.3|12544.3|12572.2|12556.2|12547.2|12531.2|0
1676475600000|2023-02-15 15:40:00|12561.8|12545.8|12528.8|12512.8|12567.1|12551.1|12525.8|12509.8|0
1676475900000|2023-02-15 15:45:00|12527.3|12511.3|12528.2|12512.2|12538|12522|12521.2|12505.2|0
1676476200000|2023-02-15 15:50:00|12526.6|12510.6|12533.8|12517.8|12543.1|12527.1|12524.2|12508.2|0
1676476500000|2023-02-15 15:55:00|12534.1|12518.1|12527|12511|12546.8|12530.8|12523.3|12507.3|0
1676476800000|2023-02-15 16:00:00|12524.6|12508.6|12553.3|12537.3|12555|12539|12523.8|12507.8|0
1676477100000|2023-02-15 16:05:00|12552.8|12536.8|12567.5|12551.5|12583.1|12567.1|12552.2|12536.2|0
1676477400000|2023-02-15 16:10:00|12568.3|12552.3|12565.5|12549.5|12578.1|12562.1|12562.6|12546.6|0
1676477700000|2023-02-15 16:15:00|12566|12550|12561.6|12545.6|12577.1|12561.1|12553.5|12537.5|0
1676478000000|2023-02-15 16:20:00|12563.5|12547.5|12568.1|12552.1|12568.6|12552.6|12556.3|12540.3|0
1676478300000|2023-02-15 16:25:00|12568.5|12552.5|12596.3|12580.3|12598.6|12582.6|12561.8|12545.8|0
1676478600000|2023-02-15 16:30:00|12600|12584|12579.3|12563.3|12601.1|12585.1|12572.2|12556.2|0
1676478900000|2023-02-15 16:35:00|12580.2|12564.2|12595.6|12579.6|12598.8|12582.8|12574.8|12558.8|0
1676479200000|2023-02-15 16:40:00|12596.2|12580.2|12620.2|12604.2|12623.2|12607.2|12594.1|12578.1|0
1676479500000|2023-02-15 16:45:00|12624.1|12608.1|12628.3|12612.3|12636.1|12620.1|12616|12600|0
1676479800000|2023-02-15 16:50:00|12628.5|12612.5|12627.8|12611.8|12633.7|12617.7|12625|12609|0
1676480100000|2023-02-15 16:55:00|12629.6|12613.6|12612.7|12596.7|12636.6|12620.6|12612.2|12596.2|0
1676480400000|2023-02-15 17:00:00|12613.8|12597.8|12604.3|12588.3|12619.1|12603.1|12603.3|12587.3|0
1676480700000|2023-02-15 17:05:00|12604.1|12588.1|12589.6|12573.6|12609.8|12593.8|12575.3|12559.3|0
1676481000000|2023-02-15 17:10:00|12589.3|12573.3|12594.3|12578.3|12595.8|12579.8|12584.8|12568.8|0
1676481300000|2023-02-15 17:15:00|12593.8|12577.8|12597|12581|12600.1|12584.1|12585|12569|0
1676481600000|2023-02-15 17:20:00|12597.1|12581.1|12587.8|12571.8|12598.1|12582.1|12583.6|12567.6|0
1676481900000|2023-02-15 17:25:00|12587.1|12571.1|12582.3|12566.3|12601.2|12585.2|12579.8|12563.8|0
1676482200000|2023-02-15 17:30:00|12583.2|12567.2|12593.5|12577.5|12594.3|12578.3|12578.5|12562.5|0
1676482500000|2023-02-15 17:35:00|12594.1|12578.1|12589.2|12573.2|12606.1|12590.1|12575.1|12559.1|0
1676482800000|2023-02-15 17:40:00|12589.8|12573.8|12607.3|12591.3|12609.8|12593.8|12589.8|12573.8|0
1676483100000|2023-02-15 17:45:00|12606.5|12590.5|12601.5|12585.5|12609.2|12593.2|12594.8|12578.8|0
1676483400000|2023-02-15 17:50:00|12602|12586|12608.6|12592.6|12612.8|12596.8|12600.5|12584.5|0
1676483700000|2023-02-15 17:55:00|12609.2|12593.2|12595.8|12579.8|12610|12594|12589.3|12573.3|0
1676484000000|2023-02-15 18:00:00|12598|12582|12591.3|12575.3|12606|12590|12589.9|12573.9|0
1676484300000|2023-02-15 18:05:00|12590.5|12574.5|12600.5|12584.5|12600.8|12584.8|12578.3|12562.3|0
1676484600000|2023-02-15 18:10:00|12601.5|12585.5|12612.3|12596.3|12616.3|12600.3|12600.2|12584.2|0
1676484900000|2023-02-15 18:15:00|12614.7|12598.7|12616.5|12600.5|12616.9|12600.9|12605.7|12589.7|0
1676485200000|2023-02-15 18:20:00|12618.3|12602.3|12619.5|12603.5|12623.3|12607.3|12613.5|12597.5|0
1676485500000|2023-02-15 18:25:00|12619.8|12603.8|12624.8|12608.8|12626.9|12610.9|12616.7|12600.7|0
1676485800000|2023-02-15 18:30:00|12628.3|12612.3|12623.5|12607.5|12629.4|12613.4|12611.8|12595.8|0
1676486100000|2023-02-15 18:35:00|12623.3|12607.3|12627.5|12611.5|12629.7|12613.7|12617.3|12601.3|0
1676486400000|2023-02-15 18:40:00|12627.3|12611.3|12640.9|12624.9|12643.4|12627.4|12626|12610|0
1676486700000|2023-02-15 18:45:00|12640.7|12624.7|12641|12625|12644.7|12628.7|12637.3|12621.3|0
1676487000000|2023-02-15 18:50:00|12640.9|12624.9|12645.7|12629.7|12645.8|12629.8|12634|12618|0
1676487300000|2023-02-15 18:55:00|12645.5|12629.5|12645|12629|12646.2|12630.2|12638.7|12622.7|0
1676487600000|2023-02-15 19:00:00|12646.9|12630.9|12648.2|12632.2|12651.9|12635.9|12643.4|12627.4|0
1676487900000|2023-02-15 19:05:00|12646.8|12630.8|12666.4|12650.4|12671.8|12655.8|12646.8|12630.8|0
1676488200000|2023-02-15 19:10:00|12667.3|12651.3|12678|12662|12679.2|12663.2|12663.8|12647.8|0
1676488500000|2023-02-15 19:15:00|12678.8|12662.8|12662.8|12646.8|12680.7|12664.7|12662.3|12646.3|0
1676488800000|2023-02-15 19:20:00|12661.7|12645.7|12668.4|12652.4|12671.7|12655.7|12661.7|12645.7|0
1676489100000|2023-02-15 19:25:00|12668.7|12652.7|12669.9|12653.9|12671.2|12655.2|12660.1|12644.1|0
1676489400000|2023-02-15 19:30:00|12670.2|12654.2|12670.4|12654.4|12676.7|12660.7|12666.7|12650.7|0
1676489700000|2023-02-15 19:35:00|12670.6|12654.6|12672.2|12656.2|12674.9|12658.9|12663.1|12647.1|0
1676490000000|2023-02-15 19:40:00|12672|12656|12677|12661|12678.4|12662.4|12666.1|12650.1|0
1676490300000|2023-02-15 19:45:00|12677.5|12661.5|12664.2|12648.2|12682.9|12666.9|12661.7|12645.7|0
1676490600000|2023-02-15 19:50:00|12664.7|12648.7|12651.9|12635.9|12668|12652|12648.1|12632.1|0
1676490900000|2023-02-15 19:55:00|12651.2|12635.2|12638|12622|12655|12639|12632.6|12616.6|0
1676491200000|2023-02-15 20:00:00|12639.9|12623.9|12649.7|12633.7|12650.5|12634.5|12638.7|12622.7|0
1676491500000|2023-02-15 20:05:00|12649.5|12633.5|12656.7|12640.7|12660.2|12644.2|12649.5|12633.5|0
1676491800000|2023-02-15 20:10:00|12656.5|12640.5|12648.6|12632.6|12658|12642|12644.5|12628.5|0
1676492100000|2023-02-15 20:15:00|12649.5|12633.5|12639.2|12623.2|12655.5|12639.5|12635.7|12619.7|0
1676492400000|2023-02-15 20:20:00|12640|12624|12632.6|12616.6|12647.5|12631.5|12628.1|12612.1|0
1676492700000|2023-02-15 20:25:00|12632.2|12616.2|12642.2|12626.2|12642.7|12626.7|12629.2|12613.2|0
1676493000000|2023-02-15 20:30:00|12642.7|12626.7|12654.9|12638.9|12656.9|12640.9|12639.2|12623.2|0
1676493300000|2023-02-15 20:35:00|12653.7|12637.7|12650.7|12634.7|12657|12641|12647.2|12631.2|0
1676493600000|2023-02-15 20:40:00|12652.9|12636.9|12649|12633|12658.4|12642.4|12640.5|12624.5|0
1676493900000|2023-02-15 20:45:00|12646.5|12630.5|12660.7|12644.7|12661.7|12645.7|12645.6|12629.6|0
1676494200000|2023-02-15 20:50:00|12663.9|12647.9|12659.5|12643.5|12670.2|12654.2|12650|12634|0
1676494500000|2023-02-15 20:55:00|12653.9|12637.9|12696.9|12680.9|12696.9|12680.9|12653.7|12637.7|0
1676494800000|2023-02-15 21:00:00|12696.7|12680.7|12697.3|12681.3|12704.3|12688.3|12687.3|12671.3|0
1676495100000|2023-02-15 21:05:00|12698.5|12682.5|12712.8|12696.8|12719.1|12703.1|12697.1|12681.1|0
1676495400000|2023-02-15 21:10:00|12712|12696|12708.5|12692.5|12714.6|12698.6|12705|12689|0
1676495700000|2023-02-15 21:15:00|12708.6|12692.6|12707.8|12691.8|12713.6|12697.6|12707.8|12691.8|0
1676496000000|2023-02-15 21:20:00|12708|12692|12711.8|12695.8|12712|12696|12703.8|12687.8|0
1676496300000|2023-02-15 21:25:00|12712.6|12696.6|12710.5|12694.5|12715.1|12699.1|12709.8|12693.8|0
1676496600000|2023-02-15 21:30:00|12710.6|12694.6|12715.6|12699.6|12716|12700|12710.2|12694.2|0
1676496900000|2023-02-15 21:35:00|12716|12700|12713.2|12697.2|12717.7|12701.7|12712.5|12696.5|0
1676497200000|2023-02-15 21:40:00|12713.1|12697.1|12715.3|12699.3|12716.3|12700.3|12713.1|12697.1|0
1676497500000|2023-02-15 21:45:00|12713.6|12697.6|12709.2|12693.2|12713.6|12697.6|12708.3|12692.3|0
1676497800000|2023-02-15 21:50:00|12709.1|12693.1|12709.6|12693.6|12713.8|12697.8|12706.8|12690.8|0
1676498100000|2023-02-15 21:55:00|12709.7|12693.7|12711.3|12695.3|12712.3|12696.3|12707.5|12691.5|0
1676498400000|2023-02-15 22:00:00|12710.3|12694.3|12711.8|12695.8|12711.8|12695.8|12710.3|12694.3|0
1676498700000|2023-02-15 22:05:00|12711.7|12695.7|12709.8|12693.8|12711.7|12695.7|12708.8|12692.8|0
1676499000000|2023-02-15 22:10:00|12709.7|12693.7|12708.6|12692.6|12709.8|12693.8|12708.6|12692.6|0
1676499300000|2023-02-15 22:15:00|12708.5|12692.5|12705.6|12689.6|12708.6|12692.6|12705|12689|0
1676499600000|2023-02-15 22:20:00|12705.3|12689.3|12704|12688|12705.7|12689.7|12702.7|12686.7|0
1676499900000|2023-02-15 22:25:00|12704.1|12688.1|12703.4|12687.4|12704.1|12688.1|12701.3|12685.3|0
1676500200000|2023-02-15 22:30:00|12702.8|12686.8|12702.5|12686.5|12703.9|12687.9|12702.4|12686.4|0
1676500500000|2023-02-15 22:35:00|12702.3|12686.3|12702.3|12686.3|12703.1|12687.1|12702.3|12686.3|0
1676500800000|2023-02-15 22:40:00|12702.4|12686.4|12703.1|12687.1|12703.1|12687.1|12702.4|12686.4|0
1676501100000|2023-02-15 22:45:00|12702.5|12686.5|12701.9|12685.9|12702.5|12686.5|12701.5|12685.5|0
1676501400000|2023-02-15 22:50:00|12701.3|12685.3|12702.9|12686.9|12703.7|12687.7|12701.3|12685.3|0
1676501700000|2023-02-15 22:55:00|12703.2|12687.2|12707|12691|12708.1|12692.1|12702.9|12686.9|0
1676502000000|2023-02-15 23:00:00|12703.8|12687.8|12700|12684|12703.8|12687.8|12696.1|12680.1|0
1676502300000|2023-02-15 23:05:00|12700.1|12684.1|12698.1|12682.1|12701.5|12685.5|12696.2|12680.2|0
1676502600000|2023-02-15 23:10:00|12699|12683|12696.7|12680.7|12699.6|12683.6|12696|12680|0
1676502900000|2023-02-15 23:15:00|12696.6|12680.6|12695.7|12679.7|12698.8|12682.8|12695.7|12679.7|0
1676503200000|2023-02-15 23:20:00|12696|12680|12699.3|12683.3|12700.2|12684.2|12694.8|12678.8|0
1676503500000|2023-02-15 23:25:00|12699.2|12683.2|12707.8|12691.8|12708.8|12692.8|12699.2|12683.2|0
1676503800000|2023-02-15 23:30:00|12708.1|12692.1|12710|12694|12711.2|12695.2|12707.6|12691.6|0
1676504100000|2023-02-15 23:35:00|12710.1|12694.1|12708.1|12692.1|12710.6|12694.6|12708.1|12692.1|0
1676504400000|2023-02-15 23:40:00|12708.2|12692.2|12712.6|12696.6|12712.7|12696.7|12707.8|12691.8|0
1676504700000|2023-02-15 23:45:00|12712|12696|12709.2|12693.2|12712|12696|12705.6|12689.6|0
1676505000000|2023-02-15 23:50:00|12709.3|12693.3|12713|12697|12713.3|12697.3|12707.7|12691.7|0
1676505300000|2023-02-15 23:55:00|12712.8|12696.8|12709.6|12693.6|12712.8|12696.8|12708.7|12692.7|0
1676505600000|2023-02-16 00:00:00|12709.8|12693.8|12714.5|12698.5|12714.6|12698.6|12709.7|12693.7|0
1676505900000|2023-02-16 00:05:00|12714.6|12698.6|12729.5|12713.5|12732.3|12716.3|12714.6|12698.6|0
1676506200000|2023-02-16 00:10:00|12729.6|12713.6|12727.5|12711.5|12729.8|12713.8|12725.7|12709.7|0
1676506500000|2023-02-16 00:15:00|12727.6|12711.6|12722.6|12706.6|12729|12713|12721.5|12705.5|0
1676506800000|2023-02-16 00:20:00|12722.2|12706.2|12721.1|12705.1|12722.6|12706.6|12719.3|12703.3|0
1676507100000|2023-02-16 00:25:00|12721.2|12705.2|12720.2|12704.2|12726.1|12710.1|12719.8|12703.8|0
1676507400000|2023-02-16 00:30:00|12719.5|12703.5|12717.8|12701.8|12722.8|12706.8|12714|12698|0
1676507700000|2023-02-16 00:35:00|12717.6|12701.6|12715.2|12699.2|12719.8|12703.8|12714.1|12698.1|0
1676508000000|2023-02-16 00:40:00|12715.1|12699.1|12710.8|12694.8|12715.6|12699.6|12710.1|12694.1|0
1676508300000|2023-02-16 00:45:00|12710.7|12694.7|12715.3|12699.3|12716.1|12700.1|12710.3|12694.3|0
1676508600000|2023-02-16 00:50:00|12715.5|12699.5|12721.6|12705.6|12722.3|12706.3|12715|12699|0
1676508900000|2023-02-16 00:55:00|12721.7|12705.7|12726.6|12710.6|12727.1|12711.1|12721.5|12705.5|0
1676509200000|2023-02-16 01:00:00|12725.5|12709.5|12729.2|12713.2|12736.1|12720.1|12723.2|12707.2|0
1676509500000|2023-02-16 01:05:00|12729.3|12713.3|12738.3|12722.3|12741.3|12725.3|12729|12713|0
1676509800000|2023-02-16 01:10:00|12738.8|12722.8|12740.1|12724.1|12744.6|12728.6|12738|12722|0
1676510100000|2023-02-16 01:15:00|12740.2|12724.2|12733.5|12717.5|12740.5|12724.5|12732.7|12716.7|0
1676510400000|2023-02-16 01:20:00|12733.7|12717.7|12732.8|12716.8|12735.7|12719.7|12731.7|12715.7|0
1676510700000|2023-02-16 01:25:00|12732.7|12716.7|12736.8|12720.8|12740.7|12724.7|12730.2|12714.2|0
1676511000000|2023-02-16 01:30:00|12737.2|12721.2|12734.8|12718.8|12740.8|12724.8|12734.7|12718.7|0
1676511300000|2023-02-16 01:35:00|12735|12719|12739.2|12723.2|12740.2|12724.2|12731.7|12715.7|0
1676511600000|2023-02-16 01:40:00|12740|12724|12738.5|12722.5|12745.1|12729.1|12738.1|12722.1|0
1676511900000|2023-02-16 01:45:00|12738.8|12722.8|12742.8|12726.8|12743.6|12727.6|12737.6|12721.6|0
1676512200000|2023-02-16 01:50:00|12742.7|12726.7|12737.7|12721.7|12743.2|12727.2|12737.6|12721.6|0
1676512500000|2023-02-16 01:55:00|12737.8|12721.8|12736.6|12720.6|12739.1|12723.1|12735.5|12719.5|0
1676512800000|2023-02-16 02:00:00|12737|12721|12742.5|12726.5|12742.8|12726.8|12734.1|12718.1|0
1676513100000|2023-02-16 02:05:00|12742.6|12726.6|12741|12725|12742.8|12726.8|12738.1|12722.1|0
1676513400000|2023-02-16 02:10:00|12740.7|12724.7|12746.8|12730.8|12747.2|12731.2|12739.1|12723.1|0
1676513700000|2023-02-16 02:15:00|12747.2|12731.2|12747|12731|12749.7|12733.7|12744|12728|0
1676514000000|2023-02-16 02:20:00|12747.1|12731.1|12744.6|12728.6|12747.5|12731.5|12742.7|12726.7|0
1676514300000|2023-02-16 02:25:00|12744.7|12728.7|12744.6|12728.6|12746.1|12730.1|12742.8|12726.8|0
1676514600000|2023-02-16 02:30:00|12744.5|12728.5|12749.5|12733.5|12749.5|12733.5|12743.3|12727.3|0
1676514900000|2023-02-16 02:35:00|12749.2|12733.2|12744|12728|12749.7|12733.7|12743.6|12727.6|0
1676515200000|2023-02-16 02:40:00|12744.2|12728.2|12745.1|12729.1|12746.3|12730.3|12743.6|12727.6|0
1676515500000|2023-02-16 02:45:00|12745|12729|12742.6|12726.6|12746.1|12730.1|12742.6|12726.6|0
1676515800000|2023-02-16 02:50:00|12742.7|12726.7|12743.1|12727.1|12744.5|12728.5|12740.6|12724.6|0
1676516100000|2023-02-16 02:55:00|12743.2|12727.2|12750.8|12734.8|12752.8|12736.8|12741.5|12725.5|0
1676516400000|2023-02-16 03:00:00|12751.6|12735.6|12752.3|12736.3|12755|12739|12751.1|12735.1|0
1676516700000|2023-02-16 03:05:00|12752.2|12736.2|12746.8|12730.8|12752.6|12736.6|12746.7|12730.7|0
1676517000000|2023-02-16 03:10:00|12746.7|12730.7|12745.7|12729.7|12746.7|12730.7|12744|12728|0
1676517300000|2023-02-16 03:15:00|12745.6|12729.6|12744.3|12728.3|12746|12730|12742.8|12726.8|0
1676517600000|2023-02-16 03:20:00|12744.2|12728.2|12743.5|12727.5|12746|12730|12742.6|12726.6|0
1676517900000|2023-02-16 03:25:00|12743.6|12727.6|12742.8|12726.8|12744.2|12728.2|12741|12725|0
1676518200000|2023-02-16 03:30:00|12742.5|12726.5|12742.7|12726.7|12744.1|12728.1|12741.8|12725.8|0
1676518500000|2023-02-16 03:35:00|12743|12727|12743.1|12727.1|12745.7|12729.7|12743|12727|0
1676518800000|2023-02-16 03:40:00|12742.6|12726.6|12744|12728|12746.1|12730.1|12742.6|12726.6|0
1676519100000|2023-02-16 03:45:00|12744.2|12728.2|12747.1|12731.1|12747.3|12731.3|12743.3|12727.3|0
1676519400000|2023-02-16 03:50:00|12747.2|12731.2|12744.2|12728.2|12747.6|12731.6|12743.8|12727.8|0
1676519700000|2023-02-16 03:55:00|12744.3|12728.3|12743.1|12727.1|12746|12730|12743.1|12727.1|0
1676520000000|2023-02-16 04:00:00|12743.6|12727.6|12742.6|12726.6|12744.7|12728.7|12742.3|12726.3|0
1676520300000|2023-02-16 04:05:00|12742.7|12726.7|12745.6|12729.6|12745.7|12729.7|12742.7|12726.7|0
1676520600000|2023-02-16 04:10:00|12745.7|12729.7|12739.6|12723.6|12745.7|12729.7|12739.3|12723.3|0
1676520900000|2023-02-16 04:15:00|12739.8|12723.8|12739.8|12723.8|12740.8|12724.8|12738|12722|0
1676521200000|2023-02-16 04:20:00|12739.7|12723.7|12741.6|12725.6|12742.1|12726.1|12739.7|12723.7|0
1676521500000|2023-02-16 04:25:00|12741.2|12725.2|12745.1|12729.1|12745.6|12729.6|12741.2|12725.2|0
1676521800000|2023-02-16 04:30:00|12745|12729|12742.3|12726.3|12745.2|12729.2|12741.6|12725.6|0
1676522100000|2023-02-16 04:35:00|12742.2|12726.2|12743.3|12727.3|12743.7|12727.7|12741.2|12725.2|0
1676522400000|2023-02-16 04:40:00|12743.5|12727.5|12742.3|12726.3|12743.8|12727.8|12738.5|12722.5|0
1676522700000|2023-02-16 04:45:00|12742.5|12726.5|12744.3|12728.3|12744.8|12728.8|12742.5|12726.5|0
1676523000000|2023-02-16 04:50:00|12744.6|12728.6|12744.2|12728.2|12745.8|12729.8|12744.2|12728.2|0
1676523300000|2023-02-16 04:55:00|12744.6|12728.6|12742.6|12726.6|12745.8|12729.8|12742.5|12726.5|0
1676523600000|2023-02-16 05:00:00|12741.5|12725.5|12742.6|12726.6|12744.1|12728.1|12741.2|12725.2|0
1676523900000|2023-02-16 05:05:00|12742.8|12726.8|12742.5|12726.5|12744|12728|12740.5|12724.5|0
1676524200000|2023-02-16 05:10:00|12742.6|12726.6|12741.5|12725.5|12743.8|12727.8|12741.1|12725.1|0
1676524500000|2023-02-16 05:15:00|12741.6|12725.6|12740.2|12724.2|12741.6|12725.6|12739.5|12723.5|0
1676524800000|2023-02-16 05:20:00|12740.3|12724.3|12738.2|12722.2|12740.3|12724.3|12736.6|12720.6|0
1676525100000|2023-02-16 05:25:00|12738.1|12722.1|12738.5|12722.5|12740.1|12724.1|12737|12721|0
1676525400000|2023-02-16 05:30:00|12738.6|12722.6|12732.5|12716.5|12739|12723|12731.2|12715.2|0
1676525700000|2023-02-16 05:35:00|12732.6|12716.6|12734|12718|12734.6|12718.6|12731.3|12715.3|0
1676526000000|2023-02-16 05:40:00|12733.8|12717.8|12735.1|12719.1|12737.2|12721.2|12733.5|12717.5|0
1676526300000|2023-02-16 05:45:00|12735.2|12719.2|12733.7|12717.7|12735.6|12719.6|12733.6|12717.6|0
1676526600000|2023-02-16 05:50:00|12733.6|12717.6|12735.3|12719.3|12736.6|12720.6|12733.3|12717.3|0
1676526900000|2023-02-16 05:55:00|12735.1|12719.1|12737.8|12721.8|12738.7|12722.7|12734.2|12718.2|0
1676527200000|2023-02-16 06:00:00|12737.3|12721.3|12732.5|12716.5|12739.5|12723.5|12731.2|12715.2|0
1676527500000|2023-02-16 06:05:00|12732.3|12716.3|12730.3|12714.3|12734|12718|12729.2|12713.2|0
1676527800000|2023-02-16 06:10:00|12730.6|12714.6|12726.5|12710.5|12730.7|12714.7|12725.6|12709.6|0
1676528100000|2023-02-16 06:15:00|12726.3|12710.3|12726.1|12710.1|12730.2|12714.2|12722.2|12706.2|0
1676528400000|2023-02-16 06:20:00|12726.2|12710.2|12728.1|12712.1|12728.5|12712.5|12721.1|12705.1|0
1676528700000|2023-02-16 06:25:00|12728|12712|12722.7|12706.7|12728.1|12712.1|12722|12706|0
1676529000000|2023-02-16 06:30:00|12722.5|12706.5|12721|12705|12723.5|12707.5|12720.3|12704.3|0
1676529300000|2023-02-16 06:35:00|12720.7|12704.7|12714.6|12698.6|12723.1|12707.1|12714.2|12698.2|0
1676529600000|2023-02-16 06:40:00|12714.7|12698.7|12716.7|12700.7|12717.2|12701.2|12710.6|12694.6|0
1676529900000|2023-02-16 06:45:00|12716.8|12700.8|12723|12707|12724.2|12708.2|12716.3|12700.3|0
1676530200000|2023-02-16 06:50:00|12722.8|12706.8|12721.7|12705.7|12724.1|12708.1|12721|12705|0
1676530500000|2023-02-16 06:55:00|12722|12706|12719.6|12703.6|12722|12706|12716|12700|0
1676530800000|2023-02-16 07:00:00|12718.6|12702.6|12718.1|12702.1|12721.1|12705.1|12715.1|12699.1|0
1676531100000|2023-02-16 07:05:00|12718.2|12702.2|12715.8|12699.8|12719.8|12703.8|12715.1|12699.1|0
1676531400000|2023-02-16 07:10:00|12715.7|12699.7|12720.5|12704.5|12721.1|12705.1|12714.3|12698.3|0
1676531700000|2023-02-16 07:15:00|12720.3|12704.3|12722.1|12706.1|12722.1|12706.1|12718.8|12702.8|0
1676532000000|2023-02-16 07:20:00|12722|12706|12734.3|12718.3|12735|12719|12721.3|12705.3|0
1676532300000|2023-02-16 07:25:00|12734.5|12718.5|12729.5|12713.5|12734.5|12718.5|12728.3|12712.3|0
1676532600000|2023-02-16 07:30:00|12729.6|12713.6|12729|12713|12730.6|12714.6|12724.8|12708.8|0
1676532900000|2023-02-16 07:35:00|12729.1|12713.1|12736.2|12720.2|12736.3|12720.3|12726.7|12710.7|0
1676533200000|2023-02-16 07:40:00|12736|12720|12732.3|12716.3|12736|12720|12731.2|12715.2|0
1676533500000|2023-02-16 07:45:00|12732.2|12716.2|12734|12718|12734.5|12718.5|12730.1|12714.1|0
1676533800000|2023-02-16 07:50:00|12734.1|12718.1|12735.1|12719.1|12735.3|12719.3|12732.6|12716.6|0
1676534100000|2023-02-16 07:55:00|12735.2|12719.2|12736.1|12720.1|12738.3|12722.3|12733.1|12717.1|0
1676534400000|2023-02-16 08:00:00|12735.3|12719.3|12718.5|12702.5|12746.3|12730.3|12717.8|12701.8|0
1676534700000|2023-02-16 08:05:00|12717.3|12701.3|12711.7|12695.7|12722.5|12706.5|12708.2|12692.2|0
1676535000000|2023-02-16 08:10:00|12711.6|12695.6|12719|12703|12721.1|12705.1|12705.3|12689.3|0
1676535300000|2023-02-16 08:15:00|12719.2|12703.2|12717.8|12701.8|12730.6|12714.6|12715.7|12699.7|0
1676535600000|2023-02-16 08:20:00|12718|12702|12720.2|12704.2|12723.7|12707.7|12712.5|12696.5|0
1676535900000|2023-02-16 08:25:00|12720.7|12704.7|12716.8|12700.8|12722|12706|12714.8|12698.8|0
1676536200000|2023-02-16 08:30:00|12717.1|12701.1|12709.8|12693.8|12717.6|12701.6|12707.5|12691.5|0
1676536500000|2023-02-16 08:35:00|12709.7|12693.7|12713.8|12697.8|12714.6|12698.6|12706.8|12690.8|0
1676536800000|2023-02-16 08:40:00|12714.3|12698.3|12715.1|12699.1|12717.5|12701.5|12708.5|12692.5|0
1676537100000|2023-02-16 08:45:00|12715.2|12699.2|12717.7|12701.7|12722.3|12706.3|12714.2|12698.2|0
1676537400000|2023-02-16 08:50:00|12718.1|12702.1|12714.7|12698.7|12719.6|12703.6|12709.2|12693.2|0
1676537700000|2023-02-16 08:55:00|12714.5|12698.5|12707.5|12691.5|12717.1|12701.1|12707.2|12691.2|0
1676538000000|2023-02-16 09:00:00|12707.7|12691.7|12716.5|12700.5|12718|12702|12703.1|12687.1|0
1676538300000|2023-02-16 09:05:00|12716.6|12700.6|12711.2|12695.2|12717.2|12701.2|12699.5|12683.5|0
1676538600000|2023-02-16 09:10:00|12711|12695|12718.8|12702.8|12719.3|12703.3|12709.7|12693.7|0
1676538900000|2023-02-16 09:15:00|12719|12703|12715.2|12699.2|12721.5|12705.5|12714|12698|0
1676539200000|2023-02-16 09:20:00|12714.8|12698.8|12713.7|12697.7|12720|12704|12713.1|12697.1|0
1676539500000|2023-02-16 09:25:00|12713.8|12697.8|12714.8|12698.8|12717.1|12701.1|12711.2|12695.2|0
1676539800000|2023-02-16 09:30:00|12715|12699|12708.6|12692.6|12715|12699|12708.5|12692.5|0
1676540100000|2023-02-16 09:35:00|12708.7|12692.7|12703|12687|12710.2|12694.2|12702.7|12686.7|0
1676540400000|2023-02-16 09:40:00|12702.6|12686.6|12699.7|12683.7|12703.2|12687.2|12697.1|12681.1|0
1676540700000|2023-02-16 09:45:00|12698.7|12682.7|12700.5|12684.5|12703|12687|12696.8|12680.8|0
1676541000000|2023-02-16 09:50:00|12700.3|12684.3|12698.2|12682.2|12700.7|12684.7|12693.1|12677.1|0
1676541300000|2023-02-16 09:55:00|12698.8|12682.8|12691.1|12675.1|12700.1|12684.1|12691|12675|0
1676541600000|2023-02-16 10:00:00|12691.3|12675.3|12690|12674|12693.6|12677.6|12689|12673|0
1676541900000|2023-02-16 10:05:00|12690.5|12674.5|12687.5|12671.5|12691.6|12675.6|12685|12669|0
1676542200000|2023-02-16 10:10:00|12687|12671|12690.8|12674.8|12696.7|12680.7|12683.5|12667.5|0
1676542500000|2023-02-16 10:15:00|12690.7|12674.7|12698.2|12682.2|12701.6|12685.6|12690.1|12674.1|0
1676542800000|2023-02-16 10:20:00|12698.3|12682.3|12692.7|12676.7|12698.5|12682.5|12692.2|12676.2|0
1676543100000|2023-02-16 10:25:00|12692.6|12676.6|12697.2|12681.2|12699.6|12683.6|12690.7|12674.7|0
1676543400000|2023-02-16 10:30:00|12697.1|12681.1|12700|12684|12701.6|12685.6|12695.6|12679.6|0
1676543700000|2023-02-16 10:35:00|12700.1|12684.1|12694.2|12678.2|12700.5|12684.5|12693.6|12677.6|0
1676544000000|2023-02-16 10:40:00|12694|12678|12695.6|12679.6|12698.7|12682.7|12694|12678|0
1676544300000|2023-02-16 10:45:00|12695.5|12679.5|12702|12686|12702.1|12686.1|12692.2|12676.2|0
1676544600000|2023-02-16 10:50:00|12702.1|12686.1|12691.8|12675.8|12702.1|12686.1|12687.7|12671.7|0
1676544900000|2023-02-16 10:55:00|12691.7|12675.7|12689.6|12673.6|12694|12678|12688.3|12672.3|0
1676545200000|2023-02-16 11:00:00|12689.7|12673.7|12695.7|12679.7|12695.7|12679.7|12687|12671|0
1676545500000|2023-02-16 11:05:00|12695.8|12679.8|12696|12680|12697.6|12681.6|12691.6|12675.6|0
1676545800000|2023-02-16 11:10:00|12695.8|12679.8|12688.1|12672.1|12696.3|12680.3|12685.5|12669.5|0
1676546100000|2023-02-16 11:15:00|12688.2|12672.2|12692.1|12676.1|12695|12679|12686.3|12670.3|0
1676546400000|2023-02-16 11:20:00|12691.7|12675.7|12692.5|12676.5|12696.2|12680.2|12691.1|12675.1|0
1676546700000|2023-02-16 11:25:00|12692.6|12676.6|12684.6|12668.6|12692.7|12676.7|12684|12668|0
1676547000000|2023-02-16 11:30:00|12684.1|12668.1|12687|12671|12687|12671|12680.2|12664.2|0
1676547300000|2023-02-16 11:35:00|12686|12670|12688.7|12672.7|12689.5|12673.5|12683.6|12667.6|0
1676547600000|2023-02-16 11:40:00|12688.8|12672.8|12682.6|12666.6|12689.1|12673.1|12682.5|12666.5|0
1676547900000|2023-02-16 11:45:00|12682.3|12666.3|12683.5|12667.5|12688.8|12672.8|12682.3|12666.3|0
1676548200000|2023-02-16 11:50:00|12683.6|12667.6|12681.2|12665.2|12685.6|12669.6|12678.8|12662.8|0
1676548500000|2023-02-16 11:55:00|12681.1|12665.1|12686.1|12670.1|12688|12672|12680.5|12664.5|0
1676548800000|2023-02-16 12:00:00|12686.7|12670.7|12682.3|12666.3|12691.7|12675.7|12682.2|12666.2|0
1676549100000|2023-02-16 12:05:00|12682.2|12666.2|12669.2|12653.2|12684.1|12668.1|12668|12652|0
1676549400000|2023-02-16 12:10:00|12669.3|12653.3|12666|12650|12669.3|12653.3|12664.1|12648.1|0
1676549700000|2023-02-16 12:15:00|12665.7|12649.7|12651.2|12635.2|12668.5|12652.5|12650.5|12634.5|0
1676550000000|2023-02-16 12:20:00|12651.6|12635.6|12656.5|12640.5|12662|12646|12651.6|12635.6|0
1676550300000|2023-02-16 12:25:00|12655.8|12639.8|12647.5|12631.5|12655.8|12639.8|12642.2|12626.2|0
1676550600000|2023-02-16 12:30:00|12647|12631|12654.7|12638.7|12655.1|12639.1|12644.6|12628.6|0
1676550900000|2023-02-16 12:35:00|12654.6|12638.6|12656.2|12640.2|12657.1|12641.1|12649.7|12633.7|0
1676551200000|2023-02-16 12:40:00|12656.5|12640.5|12655.8|12639.8|12659|12643|12652|12636|0
1676551500000|2023-02-16 12:45:00|12656|12640|12650.2|12634.2|12657.7|12641.7|12649.5|12633.5|0
1676551800000|2023-02-16 12:50:00|12649.7|12633.7|12651.2|12635.2|12656.8|12640.8|12648.1|12632.1|0
1676552100000|2023-02-16 12:55:00|12651|12635|12650.3|12634.3|12654.1|12638.1|12649.1|12633.1|0
1676552400000|2023-02-16 13:00:00|12650|12634|12644.6|12628.6|12653.2|12637.2|12644.1|12628.1|0
1676552700000|2023-02-16 13:05:00|12645|12629|12643.3|12627.3|12647.2|12631.2|12636|12620|0
1676553000000|2023-02-16 13:10:00|12642.2|12626.2|12635.2|12619.2|12642.8|12626.8|12634.6|12618.6|0
1676553300000|2023-02-16 13:15:00|12634.6|12618.6|12630.2|12614.2|12638.1|12622.1|12625.8|12609.8|0
1676553600000|2023-02-16 13:20:00|12629.6|12613.6|12621.7|12605.7|12629.6|12613.6|12621.2|12605.2|0
1676553900000|2023-02-16 13:25:00|12621.5|12605.5|12631|12615|12635.2|12619.2|12619.6|12603.6|0
1676554200000|2023-02-16 13:30:00|12630.8|12614.8|12583.5|12567.5|12630.8|12614.8|12569.2|12553.2|0
1676554500000|2023-02-16 13:35:00|12584.1|12568.1|12555.5|12539.5|12588|12572|12548.5|12532.5|0
1676554800000|2023-02-16 13:40:00|12558|12542|12550.5|12534.5|12566.2|12550.2|12541.8|12525.8|0
1676555100000|2023-02-16 13:45:00|12550.7|12534.7|12509.2|12493.2|12550.7|12534.7|12499.1|12483.1|0
1676555400000|2023-02-16 13:50:00|12510.5|12494.5|12514.7|12498.7|12517.3|12501.3|12497|12481|0
1676555700000|2023-02-16 13:55:00|12515.2|12499.2|12522.1|12506.1|12523.8|12507.8|12510.2|12494.2|0
1676556000000|2023-02-16 14:00:00|12521.1|12505.1|12515.6|12499.6|12521.1|12505.1|12502.2|12486.2|0
1676556300000|2023-02-16 14:05:00|12515.5|12499.5|12515|12499|12522.1|12506.1|12506.6|12490.6|0
1676556600000|2023-02-16 14:10:00|12514.6|12498.6|12503.3|12487.3|12520.8|12504.8|12503.2|12487.2|0
1676556900000|2023-02-16 14:15:00|12503.6|12487.6|12487.3|12471.3|12506.3|12490.3|12481.6|12465.6|0
1676557200000|2023-02-16 14:20:00|12487.5|12471.5|12492.3|12476.3|12499.3|12483.3|12487.5|12471.5|0
1676557500000|2023-02-16 14:25:00|12499.1|12483.1|12487.6|12471.6|12502.8|12486.8|12478|12462|0
1676557800000|2023-02-16 14:30:00|12486.8|12470.8|12508.2|12492.2|12519.1|12503.1|12486.1|12470.1|0
1676558100000|2023-02-16 14:35:00|12509.1|12493.1|12511.7|12495.7|12511.7|12495.7|12460|12444|0
1676558400000|2023-02-16 14:40:00|12512.1|12496.1|12512|12496|12529.8|12513.8|12490.8|12474.8|0
1676558700000|2023-02-16 14:45:00|12508.7|12492.7|12523.2|12507.2|12538.1|12522.1|12496.1|12480.1|0
1676559000000|2023-02-16 14:50:00|12522.8|12506.8|12538.6|12522.6|12551.1|12535.1|12512.3|12496.3|0
1676559300000|2023-02-16 14:55:00|12536.8|12520.8|12527.1|12511.1|12554.6|12538.6|12523.6|12507.6|0
1676559600000|2023-02-16 15:00:00|12523.5|12507.5|12516.1|12500.1|12529.6|12513.6|12499.6|12483.6|0
1676559900000|2023-02-16 15:05:00|12515.1|12499.1|12544.8|12528.8|12550.7|12534.7|12512.1|12496.1|0
1676560200000|2023-02-16 15:10:00|12541.3|12525.3|12537.3|12521.3|12563.6|12547.6|12536|12520|0
1676560500000|2023-02-16 15:15:00|12538.8|12522.8|12553.6|12537.6|12558.6|12542.6|12526.3|12510.3|0
1676560800000|2023-02-16 15:20:00|12552.7|12536.7|12567.6|12551.6|12582.3|12566.3|12552.7|12536.7|0
1676561100000|2023-02-16 15:25:00|12571.1|12555.1|12578.6|12562.6|12584.6|12568.6|12557.8|12541.8|0
1676561400000|2023-02-16 15:30:00|12577.1|12561.1|12589.6|12573.6|12592.8|12576.8|12574.1|12558.1|0
1676561700000|2023-02-16 15:35:00|12589.5|12573.5|12602|12586|12610.6|12594.6|12580.3|12564.3|0
1676562000000|2023-02-16 15:40:00|12602.2|12586.2|12592.8|12576.8|12613.6|12597.6|12591.3|12575.3|0
1676562300000|2023-02-16 15:45:00|12594.1|12578.1|12636.2|12620.2|12636.6|12620.6|12589.7|12573.7|0
1676562600000|2023-02-16 15:50:00|12639.2|12623.2|12623|12607|12642.5|12626.5|12615.7|12599.7|0
1676562900000|2023-02-16 15:55:00|12623.7|12607.7|12621.3|12605.3|12623.7|12607.7|12606.2|12590.2|0
1676563200000|2023-02-16 16:00:00|12625.5|12609.5|12640.2|12624.2|12645.7|12629.7|12618|12602|0
1676563500000|2023-02-16 16:05:00|12639.2|12623.2|12619.3|12603.3|12642.3|12626.3|12604.5|12588.5|0
1676563800000|2023-02-16 16:10:00|12618.5|12602.5|12618.3|12602.3|12629.2|12613.2|12598.1|12582.1|0
1676564100000|2023-02-16 16:15:00|12619.2|12603.2|12621|12605|12625.8|12609.8|12608.7|12592.7|0
1676564400000|2023-02-16 16:20:00|12620.3|12604.3|12608.7|12592.7|12624.8|12608.8|12593|12577|0
1676564700000|2023-02-16 16:25:00|12609|12593|12615|12599|12623.7|12607.7|12595.2|12579.2|0
1676565000000|2023-02-16 16:30:00|12616.5|12600.5|12616|12600|12631.5|12615.5|12608.7|12592.7|0
1676565300000|2023-02-16 16:35:00|12616.5|12600.5|12609.7|12593.7|12616.5|12600.5|12601.6|12585.6|0
1676565600000|2023-02-16 16:40:00|12609.8|12593.8|12620.2|12604.2|12627.6|12611.6|12609.5|12593.5|0
1676565900000|2023-02-16 16:45:00|12620.1|12604.1|12632.7|12616.7|12639.7|12623.7|12620.1|12604.1|0
1676566200000|2023-02-16 16:50:00|12635|12619|12621.7|12605.7|12638|12622|12620.2|12604.2|0
1676566500000|2023-02-16 16:55:00|12622.1|12606.1|12614.2|12598.2|12632.2|12616.2|12613.7|12597.7|0
1676566800000|2023-02-16 17:00:00|12613.6|12597.6|12611.2|12595.2|12621.6|12605.6|12606|12590|0
1676567100000|2023-02-16 17:05:00|12612|12596|12615.7|12599.7|12622.8|12606.8|12607.2|12591.2|0
1676567400000|2023-02-16 17:10:00|12616.1|12600.1|12623.1|12607.1|12627.7|12611.7|12615.3|12599.3|0
1676567700000|2023-02-16 17:15:00|12623|12607|12580.8|12564.8|12627|12611|12580.8|12564.8|0
1676568000000|2023-02-16 17:20:00|12582.2|12566.2|12622|12606|12622.7|12606.7|12579|12563|0
1676568300000|2023-02-16 17:25:00|12623.2|12607.2|12625|12609|12630.2|12614.2|12618|12602|0
1676568600000|2023-02-16 17:30:00|12625.5|12609.5|12651.5|12635.5|12657|12641|12624|12608|0
1676568900000|2023-02-16 17:35:00|12652.5|12636.5|12651|12635|12662.7|12646.7|12648.7|12632.7|0
1676569200000|2023-02-16 17:40:00|12651.2|12635.2|12659|12643|12659.2|12643.2|12648.2|12632.2|0
1676569500000|2023-02-16 17:45:00|12658.7|12642.7|12656|12640|12666.2|12650.2|12652.5|12636.5|0
1676569800000|2023-02-16 17:50:00|12656.6|12640.6|12643|12627|12659|12643|12642.7|12626.7|0
1676570100000|2023-02-16 17:55:00|12644.2|12628.2|12625.6|12609.6|12644.2|12628.2|12617.2|12601.2|0
1676570400000|2023-02-16 18:00:00|12628.2|12612.2|12622.2|12606.2|12645.2|12629.2|12611.7|12595.7|0
1676570700000|2023-02-16 18:05:00|12624|12608|12635.3|12619.3|12636.5|12620.5|12622.8|12606.8|0
1676571000000|2023-02-16 18:10:00|12634.6|12618.6|12617.6|12601.6|12637|12621|12617.3|12601.3|0
1676571300000|2023-02-16 18:15:00|12618.5|12602.5|12612.8|12596.8|12620.7|12604.7|12601|12585|0
1676571600000|2023-02-16 18:20:00|12613.2|12597.2|12614.2|12598.2|12617.7|12601.7|12599.2|12583.2|0
1676571900000|2023-02-16 18:25:00|12615|12599|12602.7|12586.7|12621.7|12605.7|12599.6|12583.6|0
1676572200000|2023-02-16 18:30:00|12601.7|12585.7|12614.7|12598.7|12615.7|12599.7|12596.5|12580.5|0
1676572500000|2023-02-16 18:35:00|12614.8|12598.8|12627.7|12611.7|12632.7|12616.7|12614.5|12598.5|0
1676572800000|2023-02-16 18:40:00|12628|12612|12636.7|12620.7|12638.7|12622.7|12621.5|12605.5|0
1676573100000|2023-02-16 18:45:00|12638.5|12622.5|12636.7|12620.7|12645.7|12629.7|12625.1|12609.1|0
1676573400000|2023-02-16 18:50:00|12637.5|12621.5|12634.7|12618.7|12640.5|12624.5|12624.8|12608.8|0
1676573700000|2023-02-16 18:55:00|12635.2|12619.2|12636.5|12620.5|12639|12623|12629.6|12613.6|0
1676574000000|2023-02-16 19:00:00|12636.1|12620.1|12646|12630|12650.2|12634.2|12636.1|12620.1|0
1676574300000|2023-02-16 19:05:00|12646.2|12630.2|12630.2|12614.2|12646.2|12630.2|12626.7|12610.7|0
1676574600000|2023-02-16 19:10:00|12630.3|12614.3|12628.7|12612.7|12635.2|12619.2|12624.3|12608.3|0
1676574900000|2023-02-16 19:15:00|12629|12613|12629.2|12613.2|12637.8|12621.8|12622.5|12606.5|0
1676575200000|2023-02-16 19:20:00|12629.7|12613.7|12624.7|12608.7|12630|12614|12605.7|12589.7|0
1676575500000|2023-02-16 19:25:00|12625.1|12609.1|12628.6|12612.6|12636.7|12620.7|12624.1|12608.1|0
1676575800000|2023-02-16 19:30:00|12628|12612|12634.1|12618.1|12638.6|12622.6|12627.2|12611.2|0
1676576100000|2023-02-16 19:35:00|12635.2|12619.2|12643.2|12627.2|12649.2|12633.2|12633.2|12617.2|0
1676576400000|2023-02-16 19:40:00|12643.7|12627.7|12630.5|12614.5|12644|12628|12623.5|12607.5|0
1676576700000|2023-02-16 19:45:00|12632|12616|12633.7|12617.7|12636.5|12620.5|12627.7|12611.7|0
1676577000000|2023-02-16 19:50:00|12633.3|12617.3|12632|12616|12635.7|12619.7|12625.2|12609.2|0
1676577300000|2023-02-16 19:55:00|12631.7|12615.7|12625.8|12609.8|12637.7|12621.7|12625|12609|0
1676577600000|2023-02-16 20:00:00|12623.5|12607.5|12594.7|12578.7|12630|12614|12594.7|12578.7|0
1676577900000|2023-02-16 20:05:00|12595.7|12579.7|12591.7|12575.7|12606.6|12590.6|12566.7|12550.7|0
1676578200000|2023-02-16 20:10:00|12591|12575|12568.7|12552.7|12597.1|12581.1|12568.7|12552.7|0
1676578500000|2023-02-16 20:15:00|12567.8|12551.8|12535.6|12519.6|12567.8|12551.8|12531.5|12515.5|0
1676578800000|2023-02-16 20:20:00|12533|12517|12523.7|12507.7|12533|12517|12507.5|12491.5|0
1676579100000|2023-02-16 20:25:00|12524.1|12508.1|12488.7|12472.7|12530.2|12514.2|12488.2|12472.2|0
1676579400000|2023-02-16 20:30:00|12486|12470|12473|12457|12491.7|12475.7|12460.5|12444.5|0
1676579700000|2023-02-16 20:35:00|12472|12456|12478.5|12462.5|12495.5|12479.5|12466.6|12450.6|0
1676580000000|2023-02-16 20:40:00|12479.7|12463.7|12476.5|12460.5|12481.2|12465.2|12449.1|12433.1|0
1676580300000|2023-02-16 20:45:00|12479.5|12463.5|12487.3|12471.3|12487.9|12471.9|12460.8|12444.8|0
1676580600000|2023-02-16 20:50:00|12479|12463|12476.3|12460.3|12497|12481|12469.7|12453.7|0
1676580900000|2023-02-16 20:55:00|12480.7|12464.7|12451.9|12435.9|12480.7|12464.7|12447.8|12431.8|0
1676581200000|2023-02-16 21:00:00|12453.3|12437.3|12448.6|12432.6|12453.5|12437.5|12438|12422|0
1676581500000|2023-02-16 21:05:00|12449|12433|12442.3|12426.3|12455|12439|12438.8|12422.8|0
1676581800000|2023-02-16 21:10:00|12443|12427|12441.2|12425.2|12451.6|12435.6|12437.5|12421.5|0
1676582100000|2023-02-16 21:15:00|12441.5|12425.5|12441.3|12425.3|12443.7|12427.7|12440.6|12424.6|0
1676582400000|2023-02-16 21:20:00|12441.2|12425.2|12433|12417|12441.7|12425.7|12432.2|12416.2|0
1676582700000|2023-02-16 21:25:00|12433.1|12417.1|12427.1|12411.1|12433.7|12417.7|12426.8|12410.8|0
1676583000000|2023-02-16 21:30:00|12427|12411|12437.5|12421.5|12438.6|12422.6|12425.7|12409.7|0
1676583300000|2023-02-16 21:35:00|12437.7|12421.7|12437.3|12421.3|12439.3|12423.3|12435.2|12419.2|0
1676583600000|2023-02-16 21:40:00|12437.6|12421.6|12438.7|12422.7|12440.1|12424.1|12436.2|12420.2|0
1676583900000|2023-02-16 21:45:00|12439.3|12423.3|12439.6|12423.6|12442.5|12426.5|12438.7|12422.7|0
1676584200000|2023-02-16 21:50:00|12439.5|12423.5|12437.2|12421.2|12440.3|12424.3|12436.3|12420.3|0
1676584500000|2023-02-16 21:55:00|12437.3|12421.3|12434.5|12418.5|12439.5|12423.5|12434|12418|0
1676584800000|2023-02-16 22:00:00|12434.3|12418.3|12437.1|12421.1|12437.9|12421.9|12434.3|12418.3|0
1676585100000|2023-02-16 22:05:00|12437|12421|12434.2|12418.2|12437|12421|12434|12418|0
1676585400000|2023-02-16 22:10:00|12433.2|12417.2|12428.8|12412.8|12434.3|12418.3|12427.9|12411.9|0
1676585700000|2023-02-16 22:15:00|12428.9|12412.9|12427.9|12411.9|12428.9|12412.9|12427.5|12411.5|0
1676586000000|2023-02-16 22:20:00|12427.8|12411.8|12429.4|12413.4|12429.4|12413.4|12427.5|12411.5|0
1676586300000|2023-02-16 22:25:00|12429.5|12413.5|12428.5|12412.5|12429.5|12413.5|12428|12412|0
1676586600000|2023-02-16 22:30:00|12428.4|12412.4|12425.7|12409.7|12428.5|12412.5|12425.6|12409.6|0
1676586900000|2023-02-16 22:35:00|12425.8|12409.8|12424.8|12408.8|12426|12410|12424.8|12408.8|0
1676587200000|2023-02-16 22:40:00|12424.7|12408.7|12423.3|12407.3|12424.7|12408.7|12423.1|12407.1|0
1676587500000|2023-02-16 22:45:00|12423.4|12407.4|12423.3|12407.3|12423.7|12407.7|12423.3|12407.3|0
1676587800000|2023-02-16 22:50:00|12423.2|12407.2|12425.6|12409.6|12425.6|12409.6|12423|12407|0
1676588100000|2023-02-16 22:55:00|12425.4|12409.4|12425.7|12409.7|12426.5|12410.5|12424.3|12408.3|0
1676588400000|2023-02-16 23:00:00|12430.5|12414.5|12397.7|12381.7|12433|12417|12397.7|12381.7|0
1676588700000|2023-02-16 23:05:00|12396.6|12380.6|12403|12387|12409.7|12393.7|12396.6|12380.6|0
1676589000000|2023-02-16 23:10:00|12404.2|12388.2|12398.3|12382.3|12406.7|12390.7|12398.2|12382.2|0
1676589300000|2023-02-16 23:15:00|12398.8|12382.8|12392.3|12376.3|12404.1|12388.1|12392.2|12376.2|0
1676589600000|2023-02-16 23:20:00|12392.6|12376.6|12401.5|12385.5|12402.7|12386.7|12392.6|12376.6|0
1676589900000|2023-02-16 23:25:00|12401.3|12385.3|12401.5|12385.5|12405.1|12389.1|12398.8|12382.8|0
1676590200000|2023-02-16 23:30:00|12400.8|12384.8|12403.3|12387.3|12404.5|12388.5|12400.2|12384.2|0
1676590500000|2023-02-16 23:35:00|12403.1|12387.1|12401.7|12385.7|12406.8|12390.8|12400.6|12384.6|0
1676590800000|2023-02-16 23:40:00|12402.5|12386.5|12402.1|12386.1|12402.7|12386.7|12398.7|12382.7|0
1676591100000|2023-02-16 23:45:00|12401.3|12385.3|12396.8|12380.8|12403|12387|12395.8|12379.8|0
1676591400000|2023-02-16 23:50:00|12396.7|12380.7|12393.3|12377.3|12396.7|12380.7|12393.2|12377.2|0
1676591700000|2023-02-16 23:55:00|12394.5|12378.5|12397.8|12381.8|12400.6|12384.6|12394.5|12378.5|0
1676592000000|2023-02-17 00:00:00|12398.3|12382.3|12402.7|12386.7|12402.8|12386.8|12394.6|12378.6|0
1676592300000|2023-02-17 00:05:00|12402.5|12386.5|12404.8|12388.8|12406|12390|12401.8|12385.8|0
1676592600000|2023-02-17 00:10:00|12404.7|12388.7|12405|12389|12406|12390|12402.1|12386.1|0
1676592900000|2023-02-17 00:15:00|12404.7|12388.7|12401.6|12385.6|12405|12389|12399.1|12383.1|0
1676593200000|2023-02-17 00:20:00|12401.8|12385.8|12399.8|12383.8|12403.1|12387.1|12399.2|12383.2|0
1676593500000|2023-02-17 00:25:00|12400.7|12384.7|12397.8|12381.8|12401|12385|12391.7|12375.7|0
1676593800000|2023-02-17 00:30:00|12398.1|12382.1|12401.3|12385.3|12405.1|12389.1|12393.3|12377.3|0
1676594100000|2023-02-17 00:35:00|12401.2|12385.2|12400.7|12384.7|12402.1|12386.1|12398.5|12382.5|0
1676594400000|2023-02-17 00:40:00|12402.3|12386.3|12404.2|12388.2|12406.3|12390.3|12401.2|12385.2|0
1676594700000|2023-02-17 00:45:00|12404.1|12388.1|12401.3|12385.3|12405|12389|12400.8|12384.8|0
1676595000000|2023-02-17 00:50:00|12401.2|12385.2|12402.5|12386.5|12402.8|12386.8|12398.2|12382.2|0
1676595300000|2023-02-17 00:55:00|12402.8|12386.8|12402|12386|12404.3|12388.3|12401.5|12385.5|0
1676595600000|2023-02-17 01:00:00|12402.7|12386.7|12404.1|12388.1|12407.5|12391.5|12401.8|12385.8|0
1676595900000|2023-02-17 01:05:00|12403.1|12387.1|12402.7|12386.7|12404.3|12388.3|12397.1|12381.1|0
1676596200000|2023-02-17 01:10:00|12403|12387|12411.3|12395.3|12412.2|12396.2|12402.8|12386.8|0
1676596500000|2023-02-17 01:15:00|12411.2|12395.2|12417.5|12401.5|12418.1|12402.1|12410.8|12394.8|0
1676596800000|2023-02-17 01:20:00|12417.3|12401.3|12413.6|12397.6|12418.3|12402.3|12412.1|12396.1|0
1676597100000|2023-02-17 01:25:00|12413.5|12397.5|12412.5|12396.5|12416|12400|12412.5|12396.5|0
1676597400000|2023-02-17 01:30:00|12412.1|12396.1|12416.6|12400.6|12419.2|12403.2|12412.1|12396.1|0
1676597700000|2023-02-17 01:35:00|12416.3|12400.3|12417.3|12401.3|12417.8|12401.8|12412.1|12396.1|0
1676598000000|2023-02-17 01:40:00|12416.8|12400.8|12406.7|12390.7|12417|12401|12406.3|12390.3|0
1676598300000|2023-02-17 01:45:00|12406.6|12390.6|12393.2|12377.2|12406.8|12390.8|12392.5|12376.5|0
1676598600000|2023-02-17 01:50:00|12394.2|12378.2|12394.3|12378.3|12396.8|12380.8|12390.1|12374.1|0
1676598900000|2023-02-17 01:55:00|12393.7|12377.7|12398.7|12382.7|12400.8|12384.8|12392.3|12376.3|0
1676599200000|2023-02-17 02:00:00|12398.8|12382.8|12388.7|12372.7|12398.8|12382.8|12384.6|12368.6|0
1676599500000|2023-02-17 02:05:00|12388.8|12372.8|12388.7|12372.7|12390.6|12374.6|12384.1|12368.1|0
1676599800000|2023-02-17 02:10:00|12388.8|12372.8|12392.8|12376.8|12393.5|12377.5|12385.3|12369.3|0
1676600100000|2023-02-17 02:15:00|12393.2|12377.2|12390.8|12374.8|12393.3|12377.3|12389.7|12373.7|0
1676600400000|2023-02-17 02:20:00|12391|12375|12392|12376|12393.6|12377.6|12390.3|12374.3|0
1676600700000|2023-02-17 02:25:00|12391.8|12375.8|12392.5|12376.5|12392.6|12376.6|12385.2|12369.2|0
1676601000000|2023-02-17 02:30:00|12392.2|12376.2|12389|12373|12393.7|12377.7|12388.5|12372.5|0
1676601300000|2023-02-17 02:35:00|12389.3|12373.3|12390.8|12374.8|12392.3|12376.3|12388.5|12372.5|0
1676601600000|2023-02-17 02:40:00|12391.1|12375.1|12390.8|12374.8|12392.6|12376.6|12388|12372|0
1676601900000|2023-02-17 02:45:00|12390.7|12374.7|12391.5|12375.5|12392.1|12376.1|12387.1|12371.1|0
1676602200000|2023-02-17 02:50:00|12391.6|12375.6|12386.5|12370.5|12391.6|12375.6|12384.8|12368.8|0
1676602500000|2023-02-17 02:55:00|12386.2|12370.2|12385.3|12369.3|12388.2|12372.2|12383.8|12367.8|0
1676602800000|2023-02-17 03:00:00|12385.1|12369.1|12382.3|12366.3|12387.5|12371.5|12382.3|12366.3|0
1676603100000|2023-02-17 03:05:00|12381.3|12365.3|12383.5|12367.5|12385|12369|12380.6|12364.6|0
1676603400000|2023-02-17 03:10:00|12383.6|12367.6|12384.3|12368.3|12386.8|12370.8|12381.6|12365.6|0
1676603700000|2023-02-17 03:15:00|12384.7|12368.7|12386.5|12370.5|12387.2|12371.2|12383.1|12367.1|0
1676604000000|2023-02-17 03:20:00|12386.6|12370.6|12388.5|12372.5|12390|12374|12383.8|12367.8|0
1676604300000|2023-02-17 03:25:00|12389|12373|12391.6|12375.6|12392|12376|12387.7|12371.7|0
1676604600000|2023-02-17 03:30:00|12391.7|12375.7|12391.2|12375.2|12396|12380|12390.7|12374.7|0
1676604900000|2023-02-17 03:35:00|12391.1|12375.1|12395.6|12379.6|12396|12380|12390.2|12374.2|0
1676605200000|2023-02-17 03:40:00|12395.7|12379.7|12394.2|12378.2|12396.5|12380.5|12393.8|12377.8|0
1676605500000|2023-02-17 03:45:00|12394.6|12378.6|12392|12376|12394.8|12378.8|12391.1|12375.1|0
1676605800000|2023-02-17 03:50:00|12392.3|12376.3|12388.7|12372.7|12392.6|12376.6|12388.5|12372.5|0
1676606100000|2023-02-17 03:55:00|12388.6|12372.6|12386.8|12370.8|12391.5|12375.5|12386.7|12370.7|0
1676606400000|2023-02-17 04:00:00|12387.3|12371.3|12384.3|12368.3|12389.8|12373.8|12383.7|12367.7|0
1676606700000|2023-02-17 04:05:00|12384.5|12368.5|12385.6|12369.6|12388.5|12372.5|12384.5|12368.5|0
1676607000000|2023-02-17 04:10:00|12385.5|12369.5|12385.7|12369.7|12386.2|12370.2|12384.3|12368.3|0
1676607300000|2023-02-17 04:15:00|12385.6|12369.6|12386.1|12370.1|12386.5|12370.5|12382.5|12366.5|0
1676607600000|2023-02-17 04:20:00|12385.8|12369.8|12378.6|12362.6|12389.2|12373.2|12377.3|12361.3|0
1676607900000|2023-02-17 04:25:00|12378.5|12362.5|12379.6|12363.6|12381.6|12365.6|12375.3|12359.3|0
1676608200000|2023-02-17 04:30:00|12379.7|12363.7|12382.7|12366.7|12382.8|12366.8|12379.5|12363.5|0
1676608500000|2023-02-17 04:35:00|12382.6|12366.6|12379.3|12363.3|12383.6|12367.6|12378.2|12362.2|0
1676608800000|2023-02-17 04:40:00|12379.5|12363.5|12379.5|12363.5|12382|12366|12378.7|12362.7|0
1676609100000|2023-02-17 04:45:00|12379.6|12363.6|12375.5|12359.5|12380.8|12364.8|12371.8|12355.8|0
1676609400000|2023-02-17 04:50:00|12375.6|12359.6|12375.8|12359.8|12376.6|12360.6|12373|12357|0
1676609700000|2023-02-17 04:55:00|12376|12360|12383.5|12367.5|12383.6|12367.6|12376|12360|0
1676610000000|2023-02-17 05:00:00|12383.2|12367.2|12377.8|12361.8|12383.6|12367.6|12376|12360|0
1676610300000|2023-02-17 05:05:00|12377.7|12361.7|12376.6|12360.6|12380.3|12364.3|12373.7|12357.7|0
1676610600000|2023-02-17 05:10:00|12376.2|12360.2|12376.6|12360.6|12378.3|12362.3|12374.7|12358.7|0
1676610900000|2023-02-17 05:15:00|12376.5|12360.5|12374.6|12358.6|12378.5|12362.5|12374.5|12358.5|0
1676611200000|2023-02-17 05:20:00|12374.3|12358.3|12368|12352|12374.3|12358.3|12367.2|12351.2|0
1676611500000|2023-02-17 05:25:00|12368.1|12352.1|12369.2|12353.2|12369.2|12353.2|12365.1|12349.1|0
1676611800000|2023-02-17 05:30:00|12369.3|12353.3|12367.7|12351.7|12372.1|12356.1|12367.1|12351.1|0
1676612100000|2023-02-17 05:35:00|12367.6|12351.6|12370.7|12354.7|12371.1|12355.1|12366.5|12350.5|0
1676612400000|2023-02-17 05:40:00|12370.8|12354.8|12369.1|12353.1|12372|12356|12366.2|12350.2|0
1676612700000|2023-02-17 05:45:00|12369|12353|12367.7|12351.7|12369.2|12353.2|12366.5|12350.5|0
1676613000000|2023-02-17 05:50:00|12366.8|12350.8|12371.3|12355.3|12372.2|12356.2|12365|12349|0
1676613300000|2023-02-17 05:55:00|12371.2|12355.2|12370.1|12354.1|12374.7|12358.7|12370|12354|0
1676613600000|2023-02-17 06:00:00|12370|12354|12374.8|12358.8|12375.6|12359.6|12367|12351|0
1676613900000|2023-02-17 06:05:00|12374.6|12358.6|12374.1|12358.1|12375.7|12359.7|12372.3|12356.3|0
1676614200000|2023-02-17 06:10:00|12374.2|12358.2|12372.3|12356.3|12376.5|12360.5|12371.1|12355.1|0
1676614500000|2023-02-17 06:15:00|12372.7|12356.7|12367.7|12351.7|12373.3|12357.3|12367.7|12351.7|0
1676614800000|2023-02-17 06:20:00|12367.3|12351.3|12356.5|12340.5|12368.2|12352.2|12355.1|12339.1|0
1676615100000|2023-02-17 06:25:00|12356.7|12340.7|12357.2|12341.2|12358.2|12342.2|12350.8|12334.8|0
1676615400000|2023-02-17 06:30:00|12356.8|12340.8|12357.3|12341.3|12358.2|12342.2|12353.1|12337.1|0
1676615700000|2023-02-17 06:35:00|12357.8|12341.8|12355.7|12339.7|12357.8|12341.8|12351.8|12335.8|0
1676616000000|2023-02-17 06:40:00|12355.5|12339.5|12357.3|12341.3|12360.7|12344.7|12355.5|12339.5|0
1676616300000|2023-02-17 06:45:00|12357.2|12341.2|12359.7|12343.7|12361.5|12345.5|12356.6|12340.6|0
1676616600000|2023-02-17 06:50:00|12359.6|12343.6|12360.3|12344.3|12362.6|12346.6|12357.3|12341.3|0
1676616900000|2023-02-17 06:55:00|12360.6|12344.6|12359.8|12343.8|12363|12347|12357.1|12341.1|0
1676617200000|2023-02-17 07:00:00|12360.3|12344.3|12366.8|12350.8|12367.1|12351.1|12348.1|12332.1|0
1676617500000|2023-02-17 07:05:00|12366.1|12350.1|12371.3|12355.3|12376.6|12360.6|12366.1|12350.1|0
1676617800000|2023-02-17 07:10:00|12370.7|12354.7|12373.7|12357.7|12374.7|12358.7|12367.6|12351.6|0
1676618100000|2023-02-17 07:15:00|12373.5|12357.5|12370.3|12354.3|12373.6|12357.6|12367.7|12351.7|0
1676618400000|2023-02-17 07:20:00|12370.5|12354.5|12375.2|12359.2|12376.7|12360.7|12369.6|12353.6|0
1676618700000|2023-02-17 07:25:00|12375.1|12359.1|12378.5|12362.5|12379.2|12363.2|12373.1|12357.1|0
1676619000000|2023-02-17 07:30:00|12379.1|12363.1|12377.8|12361.8|12379.5|12363.5|12375.8|12359.8|0
1676619300000|2023-02-17 07:35:00|12378|12362|12384.8|12368.8|12386.5|12370.5|12378|12362|0
1676619600000|2023-02-17 07:40:00|12384.7|12368.7|12385.6|12369.6|12386|12370|12380|12364|0
1676619900000|2023-02-17 07:45:00|12385.7|12369.7|12376.3|12360.3|12386.3|12370.3|12375.3|12359.3|0
1676620200000|2023-02-17 07:50:00|12376.2|12360.2|12372|12356|12376.2|12360.2|12368.8|12352.8|0
1676620500000|2023-02-17 07:55:00|12372.1|12356.1|12371.5|12355.5|12377.6|12361.6|12367.2|12351.2|0
1676620800000|2023-02-17 08:00:00|12371.1|12355.1|12353.2|12337.2|12375.2|12359.2|12343.7|12327.7|0
1676621100000|2023-02-17 08:05:00|12354.1|12338.1|12356.6|12340.6|12363.8|12347.8|12350.1|12334.1|0
1676621400000|2023-02-17 08:10:00|12357.5|12341.5|12352.6|12336.6|12364.6|12348.6|12349.1|12333.1|0
1676621700000|2023-02-17 08:15:00|12354.3|12338.3|12353.5|12337.5|12360.2|12344.2|12347.5|12331.5|0
1676622000000|2023-02-17 08:20:00|12353.3|12337.3|12351.6|12335.6|12356.3|12340.3|12344.1|12328.1|0
1676622300000|2023-02-17 08:25:00|12352|12336|12336.8|12320.8|12357.3|12341.3|12336.1|12320.1|0
1676622600000|2023-02-17 08:30:00|12337.5|12321.5|12320.3|12304.3|12338.8|12322.8|12319.8|12303.8|0
1676622900000|2023-02-17 08:35:00|12320.8|12304.8|12310.2|12294.2|12323.6|12307.6|12308.5|12292.5|0
1676623200000|2023-02-17 08:40:00|12311.2|12295.2|12314.8|12298.8|12316.6|12300.6|12308.5|12292.5|0
1676623500000|2023-02-17 08:45:00|12315|12299|12320.3|12304.3|12328.7|12312.7|12312.6|12296.6|0
1676623800000|2023-02-17 08:50:00|12320.5|12304.5|12333.8|12317.8|12334.2|12318.2|12316.8|12300.8|0
1676624100000|2023-02-17 08:55:00|12335.6|12319.6|12344.7|12328.7|12351.5|12335.5|12335.6|12319.6|0
1676624400000|2023-02-17 09:00:00|12344.5|12328.5|12337.8|12321.8|12344.6|12328.6|12334.6|12318.6|0
1676624700000|2023-02-17 09:05:00|12337|12321|12348.1|12332.1|12350|12334|12334.1|12318.1|0
1676625000000|2023-02-17 09:10:00|12348.3|12332.3|12344.2|12328.2|12349.3|12333.3|12338.8|12322.8|0
1676625300000|2023-02-17 09:15:00|12343.6|12327.6|12344.5|12328.5|12347.5|12331.5|12337.7|12321.7|0
1676625600000|2023-02-17 09:20:00|12344.2|12328.2|12350.7|12334.7|12353.1|12337.1|12340|12324|0
1676625900000|2023-02-17 09:25:00|12350.8|12334.8|12360.5|12344.5|12361.3|12345.3|12349.1|12333.1|0
1676626200000|2023-02-17 09:30:00|12361.2|12345.2|12371.6|12355.6|12378.3|12362.3|12360.5|12344.5|0
1676626500000|2023-02-17 09:35:00|12370.6|12354.6|12364.2|12348.2|12372.8|12356.8|12363.8|12347.8|0
1676626800000|2023-02-17 09:40:00|12364.8|12348.8|12364.8|12348.8|12368.7|12352.7|12364.2|12348.2|0
1676627100000|2023-02-17 09:45:00|12365.1|12349.1|12364.8|12348.8|12367.1|12351.1|12360.5|12344.5|0
1676627400000|2023-02-17 09:50:00|12364.5|12348.5|12357.6|12341.6|12368.2|12352.2|12357|12341|0
1676627700000|2023-02-17 09:55:00|12357.1|12341.1|12349.6|12333.6|12357.6|12341.6|12344.8|12328.8|0
1676628000000|2023-02-17 10:00:00|12349.5|12333.5|12347.8|12331.8|12353.6|12337.6|12345|12329|0
1676628300000|2023-02-17 10:05:00|12347.3|12331.3|12346|12330|12349.6|12333.6|12339.6|12323.6|0
1676628600000|2023-02-17 10:10:00|12345.8|12329.8|12345.1|12329.1|12350.8|12334.8|12343|12327|0
1676628900000|2023-02-17 10:15:00|12345|12329|12343.1|12327.1|12348.8|12332.8|12341.3|12325.3|0
1676629200000|2023-02-17 10:20:00|12343.8|12327.8|12337.3|12321.3|12343.8|12327.8|12329.7|12313.7|0
1676629500000|2023-02-17 10:25:00|12337.6|12321.6|12347.3|12331.3|12353.1|12337.1|12336.1|12320.1|0
1676629800000|2023-02-17 10:30:00|12345.5|12329.5|12337.7|12321.7|12348.3|12332.3|12337.3|12321.3|0
1676630100000|2023-02-17 10:35:00|12337.6|12321.6|12335.3|12319.3|12341|12325|12333.2|12317.2|0
1676630400000|2023-02-17 10:40:00|12335.5|12319.5|12337.8|12321.8|12345.3|12329.3|12334.6|12318.6|0
1676630700000|2023-02-17 10:45:00|12338|12322|12341.3|12325.3|12341.3|12325.3|12334.6|12318.6|0
1676631000000|2023-02-17 10:50:00|12340.2|12324.2|12335.3|12319.3|12345|12329|12335|12319|0
1676631300000|2023-02-17 10:55:00|12335.6|12319.6|12327.8|12311.8|12336.2|12320.2|12326.8|12310.8|0
1676631600000|2023-02-17 11:00:00|12324.7|12308.7|12325.7|12309.7|12332.2|12316.2|12322.2|12306.2|0
1676631900000|2023-02-17 11:05:00|12325.6|12309.6|12316.3|12300.3|12325.8|12309.8|12313.7|12297.7|0
1676632200000|2023-02-17 11:10:00|12316.2|12300.2|12321.2|12305.2|12326.7|12310.7|12315.3|12299.3|0
1676632500000|2023-02-17 11:15:00|12321.6|12305.6|12326.7|12310.7|12328|12312|12320.8|12304.8|0
1676632800000|2023-02-17 11:20:00|12326.1|12310.1|12336.1|12320.1|12337.8|12321.8|12325|12309|0
1676633100000|2023-02-17 11:25:00|12336|12320|12337.1|12321.1|12343.8|12327.8|12335.3|12319.3|0
1676633400000|2023-02-17 11:30:00|12337.6|12321.6|12327.1|12311.1|12340.3|12324.3|12324.6|12308.6|0
1676633700000|2023-02-17 11:35:00|12327.2|12311.2|12320.1|12304.1|12327.5|12311.5|12319.2|12303.2|0
1676634000000|2023-02-17 11:40:00|12319.7|12303.7|12329.8|12313.8|12335.6|12319.6|12319.7|12303.7|0
1676634300000|2023-02-17 11:45:00|12330|12314|12334.2|12318.2|12338.5|12322.5|12328.5|12312.5|0
1676634600000|2023-02-17 11:50:00|12333.6|12317.6|12327.5|12311.5|12336.3|12320.3|12325.6|12309.6|0
1676634900000|2023-02-17 11:55:00|12327.6|12311.6|12339.8|12323.8|12340|12324|12327.3|12311.3|0
1676635200000|2023-02-17 12:00:00|12340.5|12324.5|12348.3|12332.3|12348.5|12332.5|12334.3|12318.3|0
1676635500000|2023-02-17 12:05:00|12347|12331|12348|12332|12354|12338|12345.8|12329.8|0
1676635800000|2023-02-17 12:10:00|12347.8|12331.8|12355.3|12339.3|12356.8|12340.8|12346|12330|0
1676636100000|2023-02-17 12:15:00|12355.5|12339.5|12356|12340|12358.3|12342.3|12350.2|12334.2|0
1676636400000|2023-02-17 12:20:00|12355.8|12339.8|12344.3|12328.3|12356.3|12340.3|12342|12326|0
1676636700000|2023-02-17 12:25:00|12344.1|12328.1|12343.5|12327.5|12354.8|12338.8|12342.3|12326.3|0
1676637000000|2023-02-17 12:30:00|12343.1|12327.1|12336.3|12320.3|12343.6|12327.6|12335.6|12319.6|0
1676637300000|2023-02-17 12:35:00|12336.2|12320.2|12357.3|12341.3|12358|12342|12335.2|12319.2|0
1676637600000|2023-02-17 12:40:00|12356.8|12340.8|12362.6|12346.6|12364|12348|12353.7|12337.7|0
1676637900000|2023-02-17 12:45:00|12361.8|12345.8|12355.3|12339.3|12363.5|12347.5|12352.8|12336.8|0
1676638200000|2023-02-17 12:50:00|12355|12339|12354|12338|12357.8|12341.8|12352.6|12336.6|0
1676638500000|2023-02-17 12:55:00|12353.7|12337.7|12352.2|12336.2|12357.5|12341.5|12351.8|12335.8|0
1676638800000|2023-02-17 13:00:00|12351.5|12335.5|12346.2|12330.2|12356|12340|12344.2|12328.2|0
1676639100000|2023-02-17 13:05:00|12346.6|12330.6|12343.5|12327.5|12348.3|12332.3|12339|12323|0
1676639400000|2023-02-17 13:10:00|12343.3|12327.3|12343.1|12327.1|12344.3|12328.3|12337.6|12321.6|0
1676639700000|2023-02-17 13:15:00|12343.6|12327.6|12348.7|12332.7|12354.8|12338.8|12343.5|12327.5|0
1676640000000|2023-02-17 13:20:00|12349.8|12333.8|12334.3|12318.3|12350.3|12334.3|12331.3|12315.3|0
1676640300000|2023-02-17 13:25:00|12333.8|12317.8|12340.3|12324.3|12343.1|12327.1|12332.7|12316.7|0
1676640600000|2023-02-17 13:30:00|12340.1|12324.1|12359|12343|12359.2|12343.2|12339.6|12323.6|0
1676640900000|2023-02-17 13:35:00|12358.3|12342.3|12353.1|12337.1|12361.3|12345.3|12348.5|12332.5|0
1676641200000|2023-02-17 13:40:00|12352.5|12336.5|12347.6|12331.6|12352.6|12336.6|12345.3|12329.3|0
1676641500000|2023-02-17 13:45:00|12348.8|12332.8|12366.7|12350.7|12371.5|12355.5|12347.7|12331.7|0
1676641800000|2023-02-17 13:50:00|12366.5|12350.5|12355.8|12339.8|12366.5|12350.5|12343.2|12327.2|0
1676642100000|2023-02-17 13:55:00|12356.3|12340.3|12361|12345|12365|12349|12354.5|12338.5|0
1676642400000|2023-02-17 14:00:00|12358.5|12342.5|12366.1|12350.1|12366.5|12350.5|12355.2|12339.2|0
1676642700000|2023-02-17 14:05:00|12366.2|12350.2|12364.7|12348.7|12368.8|12352.8|12357.7|12341.7|0
1676643000000|2023-02-17 14:10:00|12365|12349|12371.2|12355.2|12374.6|12358.6|12363.5|12347.5|0
1676643300000|2023-02-17 14:15:00|12371.1|12355.1|12376.2|12360.2|12377.3|12361.3|12365.5|12349.5|0
1676643600000|2023-02-17 14:20:00|12376.7|12360.7|12377.7|12361.7|12378.3|12362.3|12371|12355|0
1676643900000|2023-02-17 14:25:00|12382|12366|12361|12345|12388.7|12372.7|12358.8|12342.8|0
1676644200000|2023-02-17 14:30:00|12357.7|12341.7|12385.1|12369.1|12386.1|12370.1|12344.7|12328.7|0
1676644500000|2023-02-17 14:35:00|12385.7|12369.7|12332|12316|12392.8|12376.8|12331.8|12315.8|0
1676644800000|2023-02-17 14:40:00|12330.5|12314.5|12321.2|12305.2|12345.2|12329.2|12316.7|12300.7|0
1676645100000|2023-02-17 14:45:00|12318|12302|12288|12272|12318|12302|12282.7|12266.7|0
1676645400000|2023-02-17 14:50:00|12289.7|12273.7|12275.2|12259.2|12299|12283|12269.5|12253.5|0
1676645700000|2023-02-17 14:55:00|12270.2|12254.2|12298.7|12282.7|12300|12284|12267.2|12251.2|0
1676646000000|2023-02-17 15:00:00|12295|12279|12328.6|12312.6|12336.4|12320.4|12295|12279|0
1676646300000|2023-02-17 15:05:00|12329.4|12313.4|12312.5|12296.5|12331.6|12315.6|12306.4|12290.4|0
1676646600000|2023-02-17 15:10:00|12310.3|12294.3|12325.4|12309.4|12341.9|12325.9|12304.1|12288.1|0
1676646900000|2023-02-17 15:15:00|12328.9|12312.9|12360|12344|12366.6|12350.6|12317.1|12301.1|0
1676647200000|2023-02-17 15:20:00|12359.4|12343.4|12338|12322|12375|12359|12338|12322|0
1676647500000|2023-02-17 15:25:00|12337.9|12321.9|12327.2|12311.2|12346.2|12330.2|12324|12308|0
1676647800000|2023-02-17 15:30:00|12325.1|12309.1|12348.2|12332.2|12353.7|12337.7|12323.2|12307.2|0
1676648100000|2023-02-17 15:35:00|12349|12333|12342.1|12326.1|12380.7|12364.7|12335.4|12319.4|0
1676648400000|2023-02-17 15:40:00|12341|12325|12310.5|12294.5|12343.7|12327.7|12309.4|12293.4|0
1676648700000|2023-02-17 15:45:00|12308|12292|12312.5|12296.5|12323.5|12307.5|12297.7|12281.7|0
1676649000000|2023-02-17 15:50:00|12311|12295|12303.6|12287.6|12315.6|12299.6|12295|12279|0
1676649300000|2023-02-17 15:55:00|12304.1|12288.1|12294.1|12278.1|12312|12296|12290|12274|0
1676649600000|2023-02-17 16:00:00|12290.7|12274.7|12286.5|12270.5|12297.4|12281.4|12275.9|12259.9|0
1676649900000|2023-02-17 16:05:00|12289.5|12273.5|12293.7|12277.7|12312.1|12296.1|12287.4|12271.4|0
1676650200000|2023-02-17 16:10:00|12292.7|12276.7|12302.4|12286.4|12308.1|12292.1|12292.7|12276.7|0
1676650500000|2023-02-17 16:15:00|12302.6|12286.6|12291.7|12275.7|12306|12290|12285.5|12269.5|0
1676650800000|2023-02-17 16:20:00|12289.5|12273.5|12270|12254|12291.1|12275.1|12267.2|12251.2|0
1676651100000|2023-02-17 16:25:00|12268.9|12252.9|12267.7|12251.7|12278.5|12262.5|12262.7|12246.7|0
1676651400000|2023-02-17 16:30:00|12267.6|12251.6|12268|12252|12268.5|12252.5|12250|12234|0
1676651700000|2023-02-17 16:35:00|12267.7|12251.7|12279|12263|12281.5|12265.5|12261|12245|0
1676652000000|2023-02-17 16:40:00|12279.2|12263.2|12284.8|12268.8|12286.4|12270.4|12270.3|12254.3|0
1676652300000|2023-02-17 16:45:00|12282.4|12266.4|12292.5|12276.5|12301.9|12285.9|12282.4|12266.4|0
1676652600000|2023-02-17 16:50:00|12291.5|12275.5|12268.3|12252.3|12293.9|12277.9|12263.9|12247.9|0
1676652900000|2023-02-17 16:55:00|12267.9|12251.9|12277|12261|12277.7|12261.7|12259.2|12243.2|0
1676653200000|2023-02-17 17:00:00|12276.7|12260.7|12286.3|12270.3|12298.9|12282.9|12276.4|12260.4|0
1676653500000|2023-02-17 17:05:00|12285.7|12269.7|12303.7|12287.7|12308|12292|12285.7|12269.7|0
1676653800000|2023-02-17 17:10:00|12303.9|12287.9|12308.7|12292.7|12321.8|12305.8|12303.4|12287.4|0
1676654100000|2023-02-17 17:15:00|12308.5|12292.5|12290.2|12274.2|12314.2|12298.2|12290|12274|0
1676654400000|2023-02-17 17:20:00|12290.3|12274.3|12285.8|12269.8|12294.9|12278.9|12278.8|12262.8|0
1676654700000|2023-02-17 17:25:00|12285.9|12269.9|12285|12269|12297.9|12281.9|12282.7|12266.7|0
1676655000000|2023-02-17 17:30:00|12284.9|12268.9|12280.4|12264.4|12288.7|12272.7|12277.3|12261.3|0
1676655300000|2023-02-17 17:35:00|12281.4|12265.4|12277.9|12261.9|12289.4|12273.4|12272.9|12256.9|0
1676655600000|2023-02-17 17:40:00|12278.7|12262.7|12268.2|12252.2|12279.9|12263.9|12265.5|12249.5|0
1676655900000|2023-02-17 17:45:00|12267.9|12251.9|12258|12242|12274.9|12258.9|12256.8|12240.8|0
1676656200000|2023-02-17 17:50:00|12258.3|12242.3|12244.9|12228.9|12261.7|12245.7|12240.4|12224.4|0
1676656500000|2023-02-17 17:55:00|12244.7|12228.7|12256.9|12240.9|12261.3|12245.3|12241.8|12225.8|0
1676656800000|2023-02-17 18:00:00|12256|12240|12255.1|12239.1|12262|12246|12249.5|12233.5|0
1676657100000|2023-02-17 18:05:00|12254.1|12238.1|12274.3|12258.3|12276.6|12260.6|12252.8|12236.8|0
1676657400000|2023-02-17 18:10:00|12274.2|12258.2|12281.7|12265.7|12290.1|12274.1|12274.2|12258.2|0
1676657700000|2023-02-17 18:15:00|12281.5|12265.5|12282.8|12266.8|12291.8|12275.8|12281.5|12265.5|0
1676658000000|2023-02-17 18:20:00|12283.6|12267.6|12262.1|12246.1|12283.6|12267.6|12259|12243|0
1676658300000|2023-02-17 18:25:00|12262.7|12246.7|12258.8|12242.8|12265.1|12249.1|12252|12236|0
1676658600000|2023-02-17 18:30:00|12257.8|12241.8|12267.6|12251.6|12268.3|12252.3|12252.3|12236.3|0
1676658900000|2023-02-17 18:35:00|12268.1|12252.1|12275.6|12259.6|12279.3|12263.3|12266.8|12250.8|0
1676659200000|2023-02-17 18:40:00|12276.2|12260.2|12280.6|12264.6|12287.1|12271.1|12272.8|12256.8|0
1676659500000|2023-02-17 18:45:00|12281.1|12265.1|12283|12267|12289.8|12273.8|12279.3|12263.3|0
1676659800000|2023-02-17 18:50:00|12281.6|12265.6|12271.3|12255.3|12285.8|12269.8|12267.8|12251.8|0
1676660100000|2023-02-17 18:55:00|12271.1|12255.1|12282|12266|12282.7|12266.7|12267.3|12251.3|0
1676660400000|2023-02-17 19:00:00|12284.8|12268.8|12297.8|12281.8|12304.1|12288.1|12283.5|12267.5|0
1676660700000|2023-02-17 19:05:00|12297.3|12281.3|12297.3|12281.3|12306.6|12290.6|12295.7|12279.7|0
1676661000000|2023-02-17 19:10:00|12297.6|12281.6|12284.5|12268.5|12303.3|12287.3|12280.3|12264.3|0
1676661300000|2023-02-17 19:15:00|12284.1|12268.1|12294.6|12278.6|12300.3|12284.3|12279.7|12263.7|0
1676661600000|2023-02-17 19:20:00|12293.8|12277.8|12326.8|12310.8|12329.3|12313.3|12293.4|12277.4|0
1676661900000|2023-02-17 19:25:00|12327.3|12311.3|12316.8|12300.8|12328|12312|12312.7|12296.7|0
1676662200000|2023-02-17 19:30:00|12317|12301|12335.4|12319.4|12338.7|12322.7|12316.8|12300.8|0
1676662500000|2023-02-17 19:35:00|12336|12320|12344.7|12328.7|12345.8|12329.8|12331.8|12315.8|0
1676662800000|2023-02-17 19:40:00|12344.8|12328.8|12322.9|12306.9|12345.2|12329.2|12322.7|12306.7|0
1676663100000|2023-02-17 19:45:00|12324|12308|12338.5|12322.5|12339.4|12323.4|12318.8|12302.8|0
1676663400000|2023-02-17 19:50:00|12339.4|12323.4|12354.8|12338.8|12359.7|12343.7|12339.4|12323.4|0
1676663700000|2023-02-17 19:55:00|12356.3|12340.3|12364.8|12348.8|12370|12354|12355.8|12339.8|0
1676664000000|2023-02-17 20:00:00|12366.8|12350.8|12361.8|12345.8|12380.2|12364.2|12361.8|12345.8|0
1676664300000|2023-02-17 20:05:00|12362.8|12346.8|12370.3|12354.3|12372|12356|12347|12331|0
1676664600000|2023-02-17 20:10:00|12370.5|12354.5|12358.5|12342.5|12374|12358|12350.3|12334.3|0
1676664900000|2023-02-17 20:15:00|12357.9|12341.9|12352.2|12336.2|12368|12352|12343.8|12327.8|0
1676665200000|2023-02-17 20:20:00|12352.8|12336.8|12346.9|12330.9|12362.3|12346.3|12337|12321|0
1676665500000|2023-02-17 20:25:00|12346.3|12330.3|12335.2|12319.2|12355.8|12339.8|12329.5|12313.5|0
1676665800000|2023-02-17 20:30:00|12334.3|12318.3|12354.5|12338.5|12356.4|12340.4|12329.2|12313.2|0
1676666100000|2023-02-17 20:35:00|12355|12339|12348.7|12332.7|12370.3|12354.3|12345.3|12329.3|0
1676666400000|2023-02-17 20:40:00|12348|12332|12345.5|12329.5|12355.7|12339.7|12343.6|12327.6|0
1676666700000|2023-02-17 20:45:00|12345.6|12329.6|12340.7|12324.7|12352.7|12336.7|12338|12322|0
1676667000000|2023-02-17 20:50:00|12347.1|12331.1|12354|12338|12368.2|12352.2|12347.1|12331.1|0
1676667300000|2023-02-17 20:55:00|12358.1|12342.1|12365.1|12349.1|12374|12358|12356.5|12340.5|0
1676667600000|2023-02-17 21:00:00|12364.5|12348.5|12364.2|12348.2|12367|12351|12358.2|12342.2|0
1676667900000|2023-02-17 21:05:00|12365|12349|12358.2|12342.2|12365|12349|12356.9|12340.9|0
1676668200000|2023-02-17 21:10:00|12357.6|12341.6|12358.6|12342.6|12364.1|12348.1|12354.6|12338.6|0
1676668500000|2023-02-17 21:15:00|12357.5|12341.5|12361|12345|12361.9|12345.9|12355.4|12339.4|0
1676668800000|2023-02-17 21:20:00|12360.9|12344.9|12358.2|12342.2|12361.5|12345.5|12356|12340|0
1676669100000|2023-02-17 21:25:00|12358.6|12342.6|12359.1|12343.1|12359.7|12343.7|12356|12340|0
1676669400000|2023-02-17 21:30:00|12358.9|12342.9|12358.1|12342.1|12358.9|12342.9|12353.6|12337.6|0
1676669700000|2023-02-17 21:35:00|12358|12342|12357.9|12341.9|12359.2|12343.2|12356.9|12340.9|0
1676670000000|2023-02-17 21:40:00|12357.7|12341.7|12357.7|12341.7|12358.6|12342.6|12355.7|12339.7|0
1676670300000|2023-02-17 21:45:00|12357.6|12341.6|12359.1|12343.1|12359.2|12343.2|12356.1|12340.1|0
1676670600000|2023-02-17 21:50:00|12359.2|12343.2|12357.4|12341.4|12359.4|12343.4|12356.9|12340.9|0
1676670900000|2023-02-17 21:55:00|12357.5|12341.5|12356.9|12340.9|12358.6|12342.6|12356.7|12340.7|0
1676709300000|2023-02-18 08:35:00|12360.8|12344.8|12360.8|12344.8|12360.8|12344.8|12360.8|12344.8|0
1676714100000|2023-02-18 09:55:00|12354.1|12338.1|12353.1|12337.1|12354.1|12338.1|12353.1|12337.1|0
1676725200000|2023-02-18 13:00:00|12360.9|12344.9|12362.9|12346.9|12362.9|12346.9|12360.9|12344.9|0
1676765100000|2023-02-19 00:05:00|12364.5|12348.5|12362.9|12346.9|12364.5|12348.5|12362.9|12346.9|0
1676795400000|2023-02-19 08:30:00|12370.9|12354.9|12369.9|12353.9|12372.9|12356.9|12369.9|12353.9|0
1676797500000|2023-02-19 09:05:00|12362.1|12346.1|12362.1|12346.1|12362.1|12346.1|12362.1|12346.1|0
1676799300000|2023-02-19 09:35:00|12370.1|12354.1|12370.1|12354.1|12370.1|12354.1|12370.1|12354.1|0
1676806500000|2023-02-19 11:35:00|12378.1|12362.1|12379.1|12363.1|12379.1|12363.1|12378.1|12362.1|0
1676809800000|2023-02-19 12:30:00|12378.8|12362.8|12378.8|12362.8|12378.8|12362.8|12378.8|12362.8|0
1676811300000|2023-02-19 12:55:00|12374.9|12358.9|12374.9|12358.9|12374.9|12358.9|12374.9|12358.9|0
1676811900000|2023-02-19 13:05:00|12374.6|12358.6|12374.9|12358.9|12374.9|12358.9|12374.6|12358.6|0
1676814000000|2023-02-19 13:40:00|12367.1|12351.1|12366.1|12350.1|12367.1|12351.1|12366.1|12350.1|0
1676814600000|2023-02-19 13:50:00|12374.1|12358.1|12374.1|12358.1|12374.1|12358.1|12374.1|12358.1|0
1676815200000|2023-02-19 14:00:00|12366.4|12350.4|12358.6|12342.6|12366.4|12350.4|12358.6|12342.6|0
1676816700000|2023-02-19 14:25:00|12360.2|12344.2|12359.6|12343.6|12360.2|12344.2|12359.6|12343.6|0
1676817000000|2023-02-19 14:30:00|12361.1|12345.1|12360.5|12344.5|12361.1|12345.1|12360.5|12344.5|0
1676820000000|2023-02-19 15:20:00|12362|12346|12361.4|12345.4|12362|12346|12361.4|12345.4|0
1676821800000|2023-02-19 15:50:00|12369.2|12353.2|12369.2|12353.2|12369.2|12353.2|12369.2|12353.2|0
1676826900000|2023-02-19 17:15:00|12361.4|12345.4|12361.4|12345.4|12361.4|12345.4|12361.4|12345.4|0
1676827200000|2023-02-19 17:20:00|12358.3|12342.3|12366.1|12350.1|12366.1|12350.1|12358.3|12342.3|0
1676832600000|2023-02-19 18:50:00|12373.8|12357.8|12373.8|12357.8|12373.8|12357.8|12373.8|12357.8|0
1676834100000|2023-02-19 19:15:00|12381.6|12365.6|12384.6|12368.6|12384.6|12368.6|12381.6|12365.6|0
1676834700000|2023-02-19 19:25:00|12376.8|12360.8|12381.5|12365.5|12381.5|12365.5|12373.7|12357.7|0
1676835000000|2023-02-19 19:30:00|12382.5|12366.5|12382.5|12366.5|12382.5|12366.5|12382.5|12366.5|0
1676835600000|2023-02-19 19:40:00|12379.4|12363.4|12391.8|12375.8|12391.8|12375.8|12376.3|12360.3|0
1676835900000|2023-02-19 19:45:00|12399.6|12383.6|12400.6|12384.6|12408.3|12392.3|12399.6|12383.6|0
1676836500000|2023-02-19 19:55:00|12400.2|12384.2|12400.2|12384.2|12400.2|12384.2|12400.2|12384.2|0
1676837100000|2023-02-19 20:05:00|12399.5|12383.5|12399.5|12383.5|12399.5|12383.5|12399.5|12383.5|0
1676837400000|2023-02-19 20:10:00|12397.2|12381.2|12394.8|12378.8|12397.2|12381.2|12394.8|12378.8|0
1676837700000|2023-02-19 20:15:00|12393.3|12377.3|12401.1|12385.1|12401.1|12385.1|12393.3|12377.3|0
1676838300000|2023-02-19 20:25:00|12395.6|12379.6|12402.6|12386.6|12402.6|12386.6|12392.5|12376.5|0
1676838600000|2023-02-19 20:30:00|12394.8|12378.8|12394.8|12378.8|12394.8|12378.8|12394.8|12378.8|0
1676838900000|2023-02-19 20:35:00|12391.7|12375.7|12391.7|12375.7|12391.7|12375.7|12391.7|12375.7|0
1676841000000|2023-02-19 21:10:00|12399.5|12383.5|12399.5|12383.5|12399.5|12383.5|12399.5|12383.5|0
1676842200000|2023-02-19 21:30:00|12397.9|12381.9|12397.9|12381.9|12397.9|12381.9|12397.9|12381.9|0
1676842500000|2023-02-19 21:35:00|12396.4|12380.4|12396.4|12380.4|12396.4|12380.4|12396.4|12380.4|0
1676843700000|2023-02-19 21:55:00|12394.8|12378.8|12402.6|12386.6|12402.6|12386.6|12394.8|12378.8|0
1676844000000|2023-02-19 22:00:00|12394.8|12378.8|12407.3|12391.3|12407.3|12391.3|12391.7|12375.7|0
1676844300000|2023-02-19 22:05:00|12405.7|12389.7|12405.7|12389.7|12405.7|12389.7|12405.7|12389.7|0
1676844600000|2023-02-19 22:10:00|12404.8|12388.8|12401.7|12385.7|12404.8|12388.8|12401.7|12385.7|0
1676844900000|2023-02-19 22:15:00|12393.7|12377.7|12398.4|12382.4|12398.4|12382.4|12390.6|12374.6|0
1676845500000|2023-02-19 22:25:00|12396.8|12380.8|12396.8|12380.8|12396.8|12380.8|12396.8|12380.8|0
1676846100000|2023-02-19 22:35:00|12388.8|12372.8|12382.6|12366.6|12388.8|12372.8|12382.6|12366.6|0
1676847600000|2023-02-19 23:00:00|12356.8|12340.8|12330.4|12314.4|12356.8|12340.8|12326.9|12310.9|0
1676847900000|2023-02-19 23:05:00|12331|12315|12325|12309|12333.4|12317.4|12320.7|12304.7|0
1676848200000|2023-02-19 23:10:00|12325.1|12309.1|12330.1|12314.1|12330.7|12314.7|12322.6|12306.6|0
1676848500000|2023-02-19 23:15:00|12331.2|12315.2|12326|12310|12331.2|12315.2|12319.5|12303.5|0
1676848800000|2023-02-19 23:20:00|12325.7|12309.7|12331.4|12315.4|12332.9|12316.9|12324|12308|0
1676849100000|2023-02-19 23:25:00|12331.5|12315.5|12330.4|12314.4|12334.5|12318.5|12327.7|12311.7|0
1676849400000|2023-02-19 23:30:00|12330.2|12314.2|12329.9|12313.9|12334.2|12318.2|12328.9|12312.9|0
1676849700000|2023-02-19 23:35:00|12330|12314|12328.5|12312.5|12331.9|12315.9|12326.5|12310.5|0
1676850000000|2023-02-19 23:40:00|12329.1|12313.1|12331|12315|12331.9|12315.9|12327|12311|0
1676850300000|2023-02-19 23:45:00|12331.1|12315.1|12330.2|12314.2|12333.2|12317.2|12328.6|12312.6|0
1676850600000|2023-02-19 23:50:00|12331|12315|12331.5|12315.5|12331.6|12315.6|12328.6|12312.6|0
1676850900000|2023-02-19 23:55:00|12332.1|12316.1|12332.4|12316.4|12332.9|12316.9|12328.7|12312.7|0
1676851200000|2023-02-20 00:00:00|12332.5|12316.5|12326.5|12310.5|12332.9|12316.9|12323.9|12307.9|0
1676851500000|2023-02-20 00:05:00|12326.2|12310.2|12325.4|12309.4|12328.1|12312.1|12324.6|12308.6|0
1676851800000|2023-02-20 00:10:00|12325.1|12309.1|12324.9|12308.9|12328.4|12312.4|12324.5|12308.5|0
1676852100000|2023-02-20 00:15:00|12324.7|12308.7|12321.9|12305.9|12325.1|12309.1|12321|12305|0
1676852400000|2023-02-20 00:20:00|12321.4|12305.4|12323.1|12307.1|12323.1|12307.1|12319.6|12303.6|0
1676852700000|2023-02-20 00:25:00|12322.7|12306.7|12326.4|12310.4|12327.4|12311.4|12322.7|12306.7|0
1676853000000|2023-02-20 00:30:00|12326.5|12310.5|12330|12314|12330.5|12314.5|12325.1|12309.1|0
1676853300000|2023-02-20 00:35:00|12329.9|12313.9|12326.6|12310.6|12331.2|12315.2|12325.7|12309.7|0
1676853600000|2023-02-20 00:40:00|12326.9|12310.9|12326.1|12310.1|12329|12313|12326.1|12310.1|0
1676853900000|2023-02-20 00:45:00|12326|12310|12327.6|12311.6|12328.2|12312.2|12324.4|12308.4|0
1676854200000|2023-02-20 00:50:00|12327.7|12311.7|12324|12308|12329|12313|12321.9|12305.9|0
1676854500000|2023-02-20 00:55:00|12323.6|12307.6|12327.5|12311.5|12327.9|12311.9|12323|12307|0
1676854800000|2023-02-20 01:00:00|12327.4|12311.4|12328.2|12312.2|12329.7|12313.7|12325.4|12309.4|0
1676855100000|2023-02-20 01:05:00|12328.4|12312.4|12340.1|12324.1|12341.2|12325.2|12328.4|12312.4|0
1676855400000|2023-02-20 01:10:00|12340.2|12324.2|12337.6|12321.6|12340.4|12324.4|12337.1|12321.1|0
1676855700000|2023-02-20 01:15:00|12337.2|12321.2|12343.2|12327.2|12344.6|12328.6|12337.2|12321.2|0
1676856000000|2023-02-20 01:20:00|12343.9|12327.9|12343.9|12327.9|12348.5|12332.5|12342.1|12326.1|0
1676856300000|2023-02-20 01:25:00|12343.1|12327.1|12343.2|12327.2|12344.9|12328.9|12341.1|12325.1|0
1676856600000|2023-02-20 01:30:00|12344.1|12328.1|12345.4|12329.4|12348.2|12332.2|12343.6|12327.6|0
1676856900000|2023-02-20 01:35:00|12344.6|12328.6|12341.4|12325.4|12348.1|12332.1|12340.9|12324.9|0
1676857200000|2023-02-20 01:40:00|12341.5|12325.5|12345.1|12329.1|12347.4|12331.4|12341.1|12325.1|0
1676857500000|2023-02-20 01:45:00|12345.2|12329.2|12344.5|12328.5|12345.4|12329.4|12340.7|12324.7|0
1676857800000|2023-02-20 01:50:00|12344.6|12328.6|12341|12325|12345.7|12329.7|12341|12325|0
1676858100000|2023-02-20 01:55:00|12340.9|12324.9|12342.5|12326.5|12344.4|12328.4|12340|12324|0
1676858400000|2023-02-20 02:00:00|12342.4|12326.4|12340.5|12324.5|12344.5|12328.5|12340.1|12324.1|0
1676858700000|2023-02-20 02:05:00|12340.2|12324.2|12342.5|12326.5|12344.5|12328.5|12339.4|12323.4|0
1676859000000|2023-02-20 02:10:00|12342.4|12326.4|12344.4|12328.4|12345.1|12329.1|12341.5|12325.5|0
1676859300000|2023-02-20 02:15:00|12344.5|12328.5|12345.2|12329.2|12348.2|12332.2|12344|12328|0
1676859600000|2023-02-20 02:20:00|12344.5|12328.5|12346.9|12330.9|12349.1|12333.1|12344.5|12328.5|0
1676859900000|2023-02-20 02:25:00|12346.6|12330.6|12346.6|12330.6|12348.7|12332.7|12346.4|12330.4|0
1676860200000|2023-02-20 02:30:00|12346.7|12330.7|12350.6|12334.6|12351|12335|12346.6|12330.6|0
1676860500000|2023-02-20 02:35:00|12350.5|12334.5|12355.5|12339.5|12356.7|12340.7|12350.1|12334.1|0
1676860800000|2023-02-20 02:40:00|12355.4|12339.4|12355.6|12339.6|12356|12340|12353|12337|0
1676861100000|2023-02-20 02:45:00|12356|12340|12358.9|12342.9|12362.5|12346.5|12356|12340|0
1676861400000|2023-02-20 02:50:00|12358.7|12342.7|12360.5|12344.5|12364.1|12348.1|12358.7|12342.7|0
1676861700000|2023-02-20 02:55:00|12360.2|12344.2|12361.9|12345.9|12362.4|12346.4|12359.1|12343.1|0
1676862000000|2023-02-20 03:00:00|12362.7|12346.7|12359.7|12343.7|12363.5|12347.5|12358.5|12342.5|0
1676862300000|2023-02-20 03:05:00|12359.1|12343.1|12358.6|12342.6|12361.7|12345.7|12357.6|12341.6|0
1676862600000|2023-02-20 03:10:00|12358.1|12342.1|12358.6|12342.6|12360|12344|12355.7|12339.7|0
1676862900000|2023-02-20 03:15:00|12358.7|12342.7|12357.2|12341.2|12358.9|12342.9|12356.2|12340.2|0
1676863200000|2023-02-20 03:20:00|12357.4|12341.4|12358|12342|12358|12342|12356.1|12340.1|0
1676863500000|2023-02-20 03:25:00|12357.9|12341.9|12363.4|12347.4|12364|12348|12356.6|12340.6|0
1676863800000|2023-02-20 03:30:00|12363.1|12347.1|12363.9|12347.9|12364.4|12348.4|12360.9|12344.9|0
1676864100000|2023-02-20 03:35:00|12364|12348|12365.9|12349.9|12371.6|12355.6|12364|12348|0
1676864400000|2023-02-20 03:40:00|12365.7|12349.7|12366|12350|12367.4|12351.4|12364.6|12348.6|0
1676864700000|2023-02-20 03:45:00|12365.9|12349.9|12368.5|12352.5|12369.7|12353.7|12364.7|12348.7|0
1676865000000|2023-02-20 03:50:00|12368.1|12352.1|12366.6|12350.6|12368.5|12352.5|12364.9|12348.9|0
1676865300000|2023-02-20 03:55:00|12366.5|12350.5|12364.1|12348.1|12366.5|12350.5|12363.2|12347.2|0
1676865600000|2023-02-20 04:00:00|12364|12348|12366.6|12350.6|12366.6|12350.6|12363.2|12347.2|0
1676865900000|2023-02-20 04:05:00|12366.7|12350.7|12366.5|12350.5|12367|12351|12364.4|12348.4|0
1676866200000|2023-02-20 04:10:00|12366.6|12350.6|12368.1|12352.1|12369.5|12353.5|12366.6|12350.6|0
1676866500000|2023-02-20 04:15:00|12368.6|12352.6|12367.5|12351.5|12370|12354|12367.2|12351.2|0
1676866800000|2023-02-20 04:20:00|12367.9|12351.9|12376.2|12360.2|12379.1|12363.1|12367.6|12351.6|0
1676867100000|2023-02-20 04:25:00|12376|12360|12373.9|12357.9|12376.6|12360.6|12373.7|12357.7|0
1676867400000|2023-02-20 04:30:00|12374|12358|12373.5|12357.5|12374.5|12358.5|12371.1|12355.1|0
1676867700000|2023-02-20 04:35:00|12373|12357|12371.5|12355.5|12373.1|12357.1|12370.9|12354.9|0
1676868000000|2023-02-20 04:40:00|12371.6|12355.6|12366.2|12350.2|12372.7|12356.7|12365.5|12349.5|0
1676868300000|2023-02-20 04:45:00|12366.4|12350.4|12367.6|12351.6|12369.1|12353.1|12365.2|12349.2|0
1676868600000|2023-02-20 04:50:00|12367.5|12351.5|12366.4|12350.4|12368.1|12352.1|12365.5|12349.5|0
1676868900000|2023-02-20 04:55:00|12366.2|12350.2|12367.4|12351.4|12367.9|12351.9|12365.2|12349.2|0
1676869200000|2023-02-20 05:00:00|12368.2|12352.2|12358.6|12342.6|12369.5|12353.5|12358.5|12342.5|0
1676869500000|2023-02-20 05:05:00|12358.5|12342.5|12363.5|12347.5|12364|12348|12358.1|12342.1|0
1676869800000|2023-02-20 05:10:00|12363.9|12347.9|12361.1|12345.1|12363.9|12347.9|12359.4|12343.4|0
1676870100000|2023-02-20 05:15:00|12361.2|12345.2|12359.4|12343.4|12363.1|12347.1|12359.4|12343.4|0
1676870400000|2023-02-20 05:20:00|12359.6|12343.6|12360.1|12344.1|12362.1|12346.1|12355.2|12339.2|0
1676870700000|2023-02-20 05:25:00|12360|12344|12362.5|12346.5|12364.4|12348.4|12359|12343|0
1676871000000|2023-02-20 05:30:00|12362.2|12346.2|12362.4|12346.4|12363.9|12347.9|12361.2|12345.2|0
1676871300000|2023-02-20 05:35:00|12362.5|12346.5|12364.7|12348.7|12366.5|12350.5|12362.4|12346.4|0
1676871600000|2023-02-20 05:40:00|12364.6|12348.6|12365.1|12349.1|12366.1|12350.1|12362.6|12346.6|0
1676871900000|2023-02-20 05:45:00|12365.2|12349.2|12371.6|12355.6|12371.9|12355.9|12365.2|12349.2|0
1676872200000|2023-02-20 05:50:00|12371.7|12355.7|12369.5|12353.5|12373|12357|12367.6|12351.6|0
1676872500000|2023-02-20 05:55:00|12369.9|12353.9|12370.2|12354.2|12371.1|12355.1|12367.5|12351.5|0
1676872800000|2023-02-20 06:00:00|12370|12354|12371.4|12355.4|12374|12358|12368.4|12352.4|0
1676873100000|2023-02-20 06:05:00|12371.2|12355.2|12367.1|12351.1|12373.9|12357.9|12365.5|12349.5|0
1676873400000|2023-02-20 06:10:00|12366.9|12350.9|12371.7|12355.7|12373.6|12357.6|12366.9|12350.9|0
1676873700000|2023-02-20 06:15:00|12372.2|12356.2|12370.6|12354.6|12372.2|12356.2|12369.5|12353.5|0
1676874000000|2023-02-20 06:20:00|12370.7|12354.7|12368.2|12352.2|12370.7|12354.7|12367.1|12351.1|0
1676874300000|2023-02-20 06:25:00|12368.1|12352.1|12370.9|12354.9|12372.9|12356.9|12367.9|12351.9|0
1676874600000|2023-02-20 06:30:00|12370.7|12354.7|12369.4|12353.4|12370.7|12354.7|12367.7|12351.7|0
1676874900000|2023-02-20 06:35:00|12369.2|12353.2|12370.1|12354.1|12371.5|12355.5|12369.1|12353.1|0
1676875200000|2023-02-20 06:40:00|12370.4|12354.4|12370.1|12354.1|12370.7|12354.7|12369.2|12353.2|0
1676875500000|2023-02-20 06:45:00|12370|12354|12372.2|12356.2|12372.4|12356.4|12369.4|12353.4|0
1676875800000|2023-02-20 06:50:00|12372.4|12356.4|12369.4|12353.4|12375.5|12359.5|12368.4|12352.4|0
1676876100000|2023-02-20 06:55:00|12368.9|12352.9|12369.2|12353.2|12371.6|12355.6|12366.5|12350.5|0
1676876400000|2023-02-20 07:00:00|12370.1|12354.1|12363|12347|12370.1|12354.1|12361.1|12345.1|0
1676876700000|2023-02-20 07:05:00|12363.6|12347.6|12364.1|12348.1|12366.7|12350.7|12362.9|12346.9|0
1676877000000|2023-02-20 07:10:00|12364|12348|12362.9|12346.9|12364.5|12348.5|12362|12346|0
1676877300000|2023-02-20 07:15:00|12363.1|12347.1|12360.2|12344.2|12364|12348|12359.6|12343.6|0
1676877600000|2023-02-20 07:20:00|12359.9|12343.9|12357.9|12341.9|12361.1|12345.1|12356.9|12340.9|0
1676877900000|2023-02-20 07:25:00|12358|12342|12358.4|12342.4|12360.1|12344.1|12357.1|12341.1|0
1676878200000|2023-02-20 07:30:00|12358.5|12342.5|12359.6|12343.6|12359.9|12343.9|12356.1|12340.1|0
1676878500000|2023-02-20 07:35:00|12359.7|12343.7|12365.9|12349.9|12366.7|12350.7|12359.5|12343.5|0
1676878800000|2023-02-20 07:40:00|12366.1|12350.1|12364|12348|12367|12351|12362|12346|0
1676879100000|2023-02-20 07:45:00|12364.1|12348.1|12364.2|12348.2|12364.9|12348.9|12362.7|12346.7|0
1676879400000|2023-02-20 07:50:00|12364.4|12348.4|12364.2|12348.2|12365.2|12349.2|12363.4|12347.4|0
1676879700000|2023-02-20 07:55:00|12364.1|12348.1|12363.1|12347.1|12364.4|12348.4|12360.1|12344.1|0
1676880000000|2023-02-20 08:00:00|12361.9|12345.9|12351.7|12335.7|12361.9|12345.9|12349.1|12333.1|0
1676880300000|2023-02-20 08:05:00|12352.1|12336.1|12345.4|12329.4|12354.7|12338.7|12345.2|12329.2|0
1676880600000|2023-02-20 08:10:00|12345.5|12329.5|12339.9|12323.9|12346|12330|12338.1|12322.1|0
1676880900000|2023-02-20 08:15:00|12340|12324|12345.6|12329.6|12345.6|12329.6|12339|12323|0
1676881200000|2023-02-20 08:20:00|12345.5|12329.5|12351|12335|12353.5|12337.5|12345.4|12329.4|0
1676881500000|2023-02-20 08:25:00|12350.9|12334.9|12347|12331|12353.2|12337.2|12345.9|12329.9|0
1676881800000|2023-02-20 08:30:00|12346.6|12330.6|12349|12333|12352.9|12336.9|12345.6|12329.6|0
1676882100000|2023-02-20 08:35:00|12349.5|12333.5|12345.9|12329.9|12351.6|12335.6|12344.5|12328.5|0
1676882400000|2023-02-20 08:40:00|12346.2|12330.2|12337.7|12321.7|12346.2|12330.2|12336.7|12320.7|0
1676882700000|2023-02-20 08:45:00|12337.9|12321.9|12340.7|12324.7|12341.2|12325.2|12335.4|12319.4|0
1676883000000|2023-02-20 08:50:00|12340.9|12324.9|12344.7|12328.7|12346.2|12330.2|12340.9|12324.9|0
1676883300000|2023-02-20 08:55:00|12344.9|12328.9|12347.2|12331.2|12350.4|12334.4|12343.9|12327.9|0
1676883600000|2023-02-20 09:00:00|12346.7|12330.7|12349.9|12333.9|12353.6|12337.6|12346.1|12330.1|0
1676883900000|2023-02-20 09:05:00|12349.6|12333.6|12350.1|12334.1|12352.5|12336.5|12348|12332|0
1676884200000|2023-02-20 09:10:00|12349.9|12333.9|12344.4|12328.4|12350.1|12334.1|12342.9|12326.9|0
1676884500000|2023-02-20 09:15:00|12344.2|12328.2|12339.4|12323.4|12345.5|12329.5|12336.9|12320.9|0
1676884800000|2023-02-20 09:20:00|12339.7|12323.7|12337.9|12321.9|12342.9|12326.9|12336.2|12320.2|0
1676885100000|2023-02-20 09:25:00|12337.1|12321.1|12339.1|12323.1|12339.4|12323.4|12336|12320|0
1676885400000|2023-02-20 09:30:00|12338.9|12322.9|12330.6|12314.6|12339.2|12323.2|12330.6|12314.6|0
1676885700000|2023-02-20 09:35:00|12330.9|12314.9|12330.9|12314.9|12333.7|12317.7|12327.6|12311.6|0
1676886000000|2023-02-20 09:40:00|12331|12315|12328.1|12312.1|12333|12317|12328.1|12312.1|0
1676886300000|2023-02-20 09:45:00|12328.2|12312.2|12329.1|12313.1|12333|12317|12327.4|12311.4|0
1676886600000|2023-02-20 09:50:00|12329.4|12313.4|12332.9|12316.9|12335.4|12319.4|12328|12312|0
1676886900000|2023-02-20 09:55:00|12333|12317|12336.5|12320.5|12337.5|12321.5|12331.5|12315.5|0
1676887200000|2023-02-20 10:00:00|12336.7|12320.7|12336.5|12320.5|12338.5|12322.5|12332.7|12316.7|0
1676887500000|2023-02-20 10:05:00|12336.6|12320.6|12336.6|12320.6|12337.9|12321.9|12334.1|12318.1|0
1676887800000|2023-02-20 10:10:00|12336.7|12320.7|12346.2|12330.2|12347.9|12331.9|12336|12320|0
1676888100000|2023-02-20 10:15:00|12346.5|12330.5|12337.9|12321.9|12346.7|12330.7|12336.9|12320.9|0
1676888400000|2023-02-20 10:20:00|12338|12322|12338.5|12322.5|12339.2|12323.2|12334.5|12318.5|0
1676888700000|2023-02-20 10:25:00|12338.4|12322.4|12345.4|12329.4|12346.7|12330.7|12338.4|12322.4|0
1676889000000|2023-02-20 10:30:00|12345.5|12329.5|12354|12338|12356.4|12340.4|12345.5|12329.5|0
1676889300000|2023-02-20 10:35:00|12354.6|12338.6|12355.6|12339.6|12356.2|12340.2|12352|12336|0
1676889600000|2023-02-20 10:40:00|12355.4|12339.4|12356.4|12340.4|12357.2|12341.2|12352.4|12336.4|0
1676889900000|2023-02-20 10:45:00|12356.6|12340.6|12356.4|12340.4|12358.5|12342.5|12351.2|12335.2|0
1676890200000|2023-02-20 10:50:00|12356.5|12340.5|12353.6|12337.6|12359|12343|12353.1|12337.1|0
1676890500000|2023-02-20 10:55:00|12353.9|12337.9|12353.9|12337.9|12355.1|12339.1|12348.6|12332.6|0
1676890800000|2023-02-20 11:00:00|12354.1|12338.1|12351.5|12335.5|12356.6|12340.6|12347.6|12331.6|0
1676891100000|2023-02-20 11:05:00|12351.4|12335.4|12356.2|12340.2|12356.5|12340.5|12349|12333|0
1676891400000|2023-02-20 11:10:00|12356.1|12340.1|12363.7|12347.7|12364.2|12348.2|12354.5|12338.5|0
1676891700000|2023-02-20 11:15:00|12363.6|12347.6|12360.9|12344.9|12363.6|12347.6|12358.7|12342.7|0
1676892000000|2023-02-20 11:20:00|12360.7|12344.7|12361.6|12345.6|12362.6|12346.6|12358.5|12342.5|0
1676892300000|2023-02-20 11:25:00|12361.7|12345.7|12369.1|12353.1|12369.5|12353.5|12361.6|12345.6|0
1676892600000|2023-02-20 11:30:00|12369.4|12353.4|12367.6|12351.6|12369.5|12353.5|12365.6|12349.6|0
1676892900000|2023-02-20 11:35:00|12367.7|12351.7|12366.5|12350.5|12369|12353|12365.7|12349.7|0
1676893200000|2023-02-20 11:40:00|12366.4|12350.4|12370.9|12354.9|12372.5|12356.5|12364.5|12348.5|0
1676893500000|2023-02-20 11:45:00|12369.9|12353.9|12371.6|12355.6|12377|12361|12368.5|12352.5|0
1676893800000|2023-02-20 11:50:00|12371.5|12355.5|12377.2|12361.2|12380|12364|12370.4|12354.4|0
1676894100000|2023-02-20 11:55:00|12377.1|12361.1|12373.6|12357.6|12379.4|12363.4|12370.7|12354.7|0
1676894400000|2023-02-20 12:00:00|12374.1|12358.1|12377|12361|12378.5|12362.5|12372|12356|0
1676894700000|2023-02-20 12:05:00|12377.1|12361.1|12382|12366|12390.1|12374.1|12376.7|12360.7|0
1676895000000|2023-02-20 12:10:00|12381.5|12365.5|12375.1|12359.1|12382.4|12366.4|12375|12359|0
1676895300000|2023-02-20 12:15:00|12375.2|12359.2|12368.7|12352.7|12375.2|12359.2|12365.9|12349.9|0
1676895600000|2023-02-20 12:20:00|12368.5|12352.5|12363.5|12347.5|12368.6|12352.6|12363.1|12347.1|0
1676895900000|2023-02-20 12:25:00|12363.4|12347.4|12366.4|12350.4|12367.5|12351.5|12362.7|12346.7|0
1676896200000|2023-02-20 12:30:00|12366.9|12350.9|12374.7|12358.7|12375.9|12359.9|12366.9|12350.9|0
1676896500000|2023-02-20 12:35:00|12375.4|12359.4|12371|12355|12376|12360|12370|12354|0
1676896800000|2023-02-20 12:40:00|12371.2|12355.2|12368|12352|12372.7|12356.7|12366.4|12350.4|0
1676897100000|2023-02-20 12:45:00|12368.1|12352.1|12374.7|12358.7|12374.7|12358.7|12366.7|12350.7|0
1676897400000|2023-02-20 12:50:00|12375.5|12359.5|12374.1|12358.1|12376.2|12360.2|12372.1|12356.1|0
1676897700000|2023-02-20 12:55:00|12374.5|12358.5|12374.2|12358.2|12377|12361|12372.2|12356.2|0
1676898000000|2023-02-20 13:00:00|12374.4|12358.4|12381.9|12365.9|12382.1|12366.1|12372.9|12356.9|0
1676898300000|2023-02-20 13:05:00|12381.7|12365.7|12379|12363|12382.9|12366.9|12378.2|12362.2|0
1676898600000|2023-02-20 13:10:00|12379.1|12363.1|12378.5|12362.5|12381.6|12365.6|12378|12362|0
1676898900000|2023-02-20 13:15:00|12378.2|12362.2|12377.2|12361.2|12379|12363|12374.5|12358.5|0
1676899200000|2023-02-20 13:20:00|12377.4|12361.4|12382.6|12366.6|12384|12368|12376.1|12360.1|0
1676899500000|2023-02-20 13:25:00|12382.5|12366.5|12383.2|12367.2|12384.4|12368.4|12380.5|12364.5|0
1676899800000|2023-02-20 13:30:00|12383.1|12367.1|12386.4|12370.4|12386.7|12370.7|12381.4|12365.4|0
1676900100000|2023-02-20 13:35:00|12386.6|12370.6|12384.2|12368.2|12386.9|12370.9|12379.6|12363.6|0
1676900400000|2023-02-20 13:40:00|12384.4|12368.4|12376|12360|12386.1|12370.1|12374.4|12358.4|0
1676900700000|2023-02-20 13:45:00|12375.6|12359.6|12370.9|12354.9|12376|12360|12369.5|12353.5|0
1676901000000|2023-02-20 13:50:00|12370.7|12354.7|12370|12354|12373|12357|12368.6|12352.6|0
1676901300000|2023-02-20 13:55:00|12370.1|12354.1|12374.6|12358.6|12375.9|12359.9|12369.9|12353.9|0
1676901600000|2023-02-20 14:00:00|12374.5|12358.5|12367.9|12351.9|12376.5|12360.5|12367.9|12351.9|0
1676901900000|2023-02-20 14:05:00|12368|12352|12368.4|12352.4|12369.4|12353.4|12365.5|12349.5|0
1676902200000|2023-02-20 14:10:00|12368.5|12352.5|12365.5|12349.5|12369.7|12353.7|12365.5|12349.5|0
1676902500000|2023-02-20 14:15:00|12365.1|12349.1|12364.2|12348.2|12367.5|12351.5|12363.9|12347.9|0
1676902800000|2023-02-20 14:20:00|12364.4|12348.4|12369.5|12353.5|12369.7|12353.7|12361.4|12345.4|0
1676903100000|2023-02-20 14:25:00|12369.4|12353.4|12366.4|12350.4|12369.6|12353.6|12365.9|12349.9|0
1676903400000|2023-02-20 14:30:00|12366.5|12350.5|12361.5|12345.5|12368.2|12352.2|12358.9|12342.9|0
1676903700000|2023-02-20 14:35:00|12361.9|12345.9|12358|12342|12363|12347|12357|12341|0
1676904000000|2023-02-20 14:40:00|12357.9|12341.9|12362.2|12346.2|12364|12348|12357.5|12341.5|0
1676904300000|2023-02-20 14:45:00|12362.1|12346.1|12363|12347|12364.7|12348.7|12359.2|12343.2|0
1676904600000|2023-02-20 14:50:00|12362.9|12346.9|12361.9|12345.9|12363.9|12347.9|12355.6|12339.6|0
1676904900000|2023-02-20 14:55:00|12361.4|12345.4|12360|12344|12365|12349|12360|12344|0
1676905200000|2023-02-20 15:00:00|12357.9|12341.9|12356.7|12340.7|12360.5|12344.5|12356.2|12340.2|0
1676905500000|2023-02-20 15:05:00|12357.2|12341.2|12351.2|12335.2|12359.2|12343.2|12350.1|12334.1|0
1676905800000|2023-02-20 15:10:00|12351.5|12335.5|12346.6|12330.6|12351.6|12335.6|12344.7|12328.7|0
1676906100000|2023-02-20 15:15:00|12346.7|12330.7|12348.5|12332.5|12350.4|12334.4|12345.5|12329.5|0
1676906400000|2023-02-20 15:20:00|12348.4|12332.4|12348|12332|12350.5|12334.5|12346.1|12330.1|0
1676906700000|2023-02-20 15:25:00|12347.9|12331.9|12346|12330|12348.5|12332.5|12344.1|12328.1|0
1676907000000|2023-02-20 15:30:00|12345.7|12329.7|12349.6|12333.6|12350.7|12334.7|12345|12329|0
1676907300000|2023-02-20 15:35:00|12349.2|12333.2|12345.5|12329.5|12352|12336|12344.9|12328.9|0
1676907600000|2023-02-20 15:40:00|12345.4|12329.4|12347.9|12331.9|12348.2|12332.2|12345.2|12329.2|0
1676907900000|2023-02-20 15:45:00|12347.7|12331.7|12344.9|12328.9|12347.9|12331.9|12344.5|12328.5|0
1676908200000|2023-02-20 15:50:00|12345.5|12329.5|12346.9|12330.9|12349.2|12333.2|12345.5|12329.5|0
1676908500000|2023-02-20 15:55:00|12346.7|12330.7|12347.4|12331.4|12348.4|12332.4|12346.2|12330.2|0
1676908800000|2023-02-20 16:00:00|12347.1|12331.1|12351.7|12335.7|12352.5|12336.5|12347.1|12331.1|0
1676909100000|2023-02-20 16:05:00|12351.9|12335.9|12353.7|12337.7|12354|12338|12350.4|12334.4|0
1676909400000|2023-02-20 16:10:00|12353.6|12337.6|12354|12338|12354|12338|12350.6|12334.6|0
1676909700000|2023-02-20 16:15:00|12353.7|12337.7|12358.2|12342.2|12358.5|12342.5|12353.7|12337.7|0
1676910000000|2023-02-20 16:20:00|12358.4|12342.4|12357.2|12341.2|12360.4|12344.4|12357.1|12341.1|0
1676910300000|2023-02-20 16:25:00|12357.1|12341.1|12353.7|12337.7|12357.4|12341.4|12353.2|12337.2|0
1676910600000|2023-02-20 16:30:00|12354|12338|12349.7|12333.7|12355.6|12339.6|12349.5|12333.5|0
1676910900000|2023-02-20 16:35:00|12349.9|12333.9|12353.7|12337.7|12353.9|12337.9|12345.7|12329.7|0
1676911200000|2023-02-20 16:40:00|12353.6|12337.6|12354.1|12338.1|12356.6|12340.6|12353|12337|0
1676911500000|2023-02-20 16:45:00|12354|12338|12350.6|12334.6|12354.1|12338.1|12350.2|12334.2|0
1676911800000|2023-02-20 16:50:00|12350.7|12334.7|12350.9|12334.9|12352.7|12336.7|12349.2|12333.2|0
1676912100000|2023-02-20 16:55:00|12351|12335|12348.1|12332.1|12353|12337|12348|12332|0
1676912400000|2023-02-20 17:00:00|12347.5|12331.5|12344.2|12328.2|12348.6|12332.6|12341.6|12325.6|0
1676912700000|2023-02-20 17:05:00|12343.9|12327.9|12346.2|12330.2|12346.6|12330.6|12342.9|12326.9|0
1676913000000|2023-02-20 17:10:00|12346.4|12330.4|12345|12329|12346.4|12330.4|12344|12328|0
1676913300000|2023-02-20 17:15:00|12344.9|12328.9|12343.5|12327.5|12345.2|12329.2|12343|12327|0
1676913600000|2023-02-20 17:20:00|12343.6|12327.6|12342.6|12326.6|12345.1|12329.1|12342.2|12326.2|0
1676913900000|2023-02-20 17:25:00|12342.7|12326.7|12352.4|12336.4|12352.5|12336.5|12342.5|12326.5|0
1676914200000|2023-02-20 17:30:00|12352.2|12336.2|12349.4|12333.4|12353.5|12337.5|12348.1|12332.1|0
1676914500000|2023-02-20 17:35:00|12349.2|12333.2|12348.6|12332.6|12350.9|12334.9|12347.7|12331.7|0
1676914800000|2023-02-20 17:40:00|12348.7|12332.7|12349.5|12333.5|12350.4|12334.4|12348|12332|0
1676915100000|2023-02-20 17:45:00|12349.6|12333.6|12350.4|12334.4|12350.9|12334.9|12348|12332|0
1676915400000|2023-02-20 17:50:00|12350.6|12334.6|12348.6|12332.6|12351.1|12335.1|12347|12331|0
1676915700000|2023-02-20 17:55:00|12348.9|12332.9|12339.4|12323.4|12349.2|12333.2|12339|12323|0
1676916000000|2023-02-20 18:00:00|12339.3|12323.3|12343.2|12327.2|12343.2|12327.2|12336.2|12320.2|0
1676916300000|2023-02-20 18:05:00|12343.1|12327.1|12343.3|12327.3|12343.3|12327.3|12340.3|12324.3|0
1676916600000|2023-02-20 18:10:00|12345.3|12329.3|12345.5|12329.5|12345.5|12329.5|12345.3|12329.3|0
1676917200000|2023-02-20 18:20:00|12345.6|12329.6|12345.3|12329.3|12345.7|12329.7|12345.3|12329.3|0
1676917500000|2023-02-20 18:25:00|12345.4|12329.4|12348.7|12332.7|12348.7|12332.7|12345.4|12329.4|0
1676917800000|2023-02-20 18:30:00|12348.6|12332.6|12345.7|12329.7|12348.6|12332.6|12345.7|12329.7|0
1676918100000|2023-02-20 18:35:00|12345.9|12329.9|12344.4|12328.4|12345.9|12329.9|12344.4|12328.4|0
1676918400000|2023-02-20 18:40:00|12345.6|12329.6|12345.9|12329.9|12345.9|12329.9|12344.4|12328.4|0
1676919000000|2023-02-20 18:50:00|12346.2|12330.2|12346.4|12330.4|12346.5|12330.5|12346.2|12330.2|0
1676919300000|2023-02-20 18:55:00|12346.5|12330.5|12346.4|12330.4|12346.5|12330.5|12346.4|12330.4|0
1676919600000|2023-02-20 19:00:00|12346.5|12330.5|12346.6|12330.6|12346.6|12330.6|12346.5|12330.5|0
1676919900000|2023-02-20 19:05:00|12346.4|12330.4|12346.4|12330.4|12346.4|12330.4|12346.3|12330.3|0
1676920200000|2023-02-20 19:10:00|12346.5|12330.5|12345.8|12329.8|12346.5|12330.5|12345.8|12329.8|0
1676920500000|2023-02-20 19:15:00|12345.9|12329.9|12345.9|12329.9|12345.9|12329.9|12344.6|12328.6|0
1676920800000|2023-02-20 19:20:00|12344.7|12328.7|12344.3|12328.3|12345.9|12329.9|12344.2|12328.2|0
1676921100000|2023-02-20 19:25:00|12345.5|12329.5|12345.7|12329.7|12345.7|12329.7|12342.8|12326.8|0
1676921400000|2023-02-20 19:30:00|12344.5|12328.5|12342.9|12326.9|12345.7|12329.7|12342.9|12326.9|0
1676921700000|2023-02-20 19:35:00|12345.3|12329.3|12345.7|12329.7|12345.7|12329.7|12345.3|12329.3|0
1676922000000|2023-02-20 19:40:00|12345.6|12329.6|12345.6|12329.6|12345.6|12329.6|12345.6|12329.6|0
1676922300000|2023-02-20 19:45:00|12344.4|12328.4|12342.4|12326.4|12344.4|12328.4|12342.4|12326.4|0
1676922600000|2023-02-20 19:50:00|12342.6|12326.6|12342.5|12326.5|12345.4|12329.4|12342.5|12326.5|0
1676922900000|2023-02-20 19:55:00|12342.6|12326.6|12342.7|12326.7|12342.7|12326.7|12342.6|12326.6|0
1676923200000|2023-02-20 20:00:00|12342.8|12326.8|12344.1|12328.1|12345.5|12329.5|12342.6|12326.6|0
1676923800000|2023-02-20 20:10:00|12343.9|12327.9|12343.3|12327.3|12343.9|12327.9|12341.8|12325.8|0
1676924100000|2023-02-20 20:15:00|12342.1|12326.1|12343.2|12327.2|12344.6|12328.6|12342.1|12326.1|0
1676924400000|2023-02-20 20:20:00|12344.4|12328.4|12343.2|12327.2|12344.4|12328.4|12341.8|12325.8|0
1676924700000|2023-02-20 20:25:00|12343|12327|12343|12327|12344.5|12328.5|12343|12327|0
1676925000000|2023-02-20 20:30:00|12343.3|12327.3|12344.8|12328.8|12344.8|12328.8|12343.3|12327.3|0
1676925300000|2023-02-20 20:35:00|12344.9|12328.9|12344.9|12328.9|12344.9|12328.9|12344.9|12328.9|0
1676925600000|2023-02-20 20:40:00|12344.8|12328.8|12344.8|12328.8|12344.9|12328.9|12344.8|12328.8|0
1676925900000|2023-02-20 20:45:00|12344|12328|12344|12328|12344|12328|12344|12328|0
1676926500000|2023-02-20 20:55:00|12342.8|12326.8|12342.2|12326.2|12345.1|12329.1|12341.2|12325.2|0
1676926800000|2023-02-20 21:00:00|12342.3|12326.3|12342.3|12326.3|12342.3|12326.3|12342.3|12326.3|0
1676927100000|2023-02-20 21:05:00|12342.2|12326.2|12343.4|12327.4|12343.4|12327.4|12341.9|12325.9|0
1676927700000|2023-02-20 21:15:00|12343.2|12327.2|12343.2|12327.2|12343.2|12327.2|12343.2|12327.2|0
1676928000000|2023-02-20 21:20:00|12343.3|12327.3|12343.3|12327.3|12343.3|12327.3|12343.3|12327.3|0
1676928900000|2023-02-20 21:35:00|12343.2|12327.2|12343.4|12327.4|12343.4|12327.4|12343.2|12327.2|0
1676929200000|2023-02-20 21:40:00|12343.3|12327.3|12343.3|12327.3|12343.3|12327.3|12343.3|12327.3|0
1676929500000|2023-02-20 21:45:00|12342.6|12326.6|12342.3|12326.3|12342.6|12326.6|12342.3|12326.3|0
1676929800000|2023-02-20 21:50:00|12342.2|12326.2|12342.2|12326.2|12342.2|12326.2|12342.2|12326.2|0
1676930100000|2023-02-20 21:55:00|12339.9|12323.9|12339.9|12323.9|12339.9|12323.9|12339.9|12323.9|0
1676930400000|2023-02-20 22:00:00|12340|12324|12339.8|12323.8|12340|12324|12339.8|12323.8|0
1676930700000|2023-02-20 22:05:00|12339.6|12323.6|12340.2|12324.2|12340.2|12324.2|12339.6|12323.6|0
1676931000000|2023-02-20 22:10:00|12340.1|12324.1|12340.1|12324.1|12340.1|12324.1|12340.1|12324.1|0
1676932500000|2023-02-20 22:35:00|12339.6|12323.6|12339.6|12323.6|12339.6|12323.6|12339.6|12323.6|0
1676932800000|2023-02-20 22:40:00|12339.4|12323.4|12339.4|12323.4|12339.4|12323.4|12339.4|12323.4|0
1676933100000|2023-02-20 22:45:00|12338.9|12322.9|12338.8|12322.8|12338.9|12322.9|12338.8|12322.8|0
1676933400000|2023-02-20 22:50:00|12338.1|12322.1|12337.9|12321.9|12338.1|12322.1|12337.9|12321.9|0
1676933700000|2023-02-20 22:55:00|12337.8|12321.8|12337.7|12321.7|12337.8|12321.8|12337.7|12321.7|0
1676934000000|2023-02-20 23:00:00|12337.2|12321.2|12345|12329|12345.5|12329.5|12334.9|12318.9|0
1676934300000|2023-02-20 23:05:00|12344.9|12328.9|12348.7|12332.7|12349|12333|12344.9|12328.9|0
1676934600000|2023-02-20 23:10:00|12348.6|12332.6|12341.5|12325.5|12349|12333|12340.7|12324.7|0
1676934900000|2023-02-20 23:15:00|12341|12325|12347|12331|12348.2|12332.2|12340.7|12324.7|0
1676935200000|2023-02-20 23:20:00|12346.4|12330.4|12345.6|12329.6|12348.7|12332.7|12345.6|12329.6|0
1676935500000|2023-02-20 23:25:00|12345.7|12329.7|12349.1|12333.1|12351.5|12335.5|12345.4|12329.4|0
1676935800000|2023-02-20 23:30:00|12349|12333|12344.6|12328.6|12349|12333|12342.1|12326.1|0
1676936100000|2023-02-20 23:35:00|12344.9|12328.9|12346|12330|12348.5|12332.5|12344.9|12328.9|0
1676936400000|2023-02-20 23:40:00|12346.2|12330.2|12346.6|12330.6|12346.9|12330.9|12343|12327|0
1676936700000|2023-02-20 23:45:00|12346.4|12330.4|12345.7|12329.7|12348|12332|12344.5|12328.5|0
1676937000000|2023-02-20 23:50:00|12346.4|12330.4|12348|12332|12349.5|12333.5|12346.1|12330.1|0
1676937300000|2023-02-20 23:55:00|12348.1|12332.1|12351.1|12335.1|12351.2|12335.2|12346|12330|0
1676937600000|2023-02-21 00:00:00|12351.9|12335.9|12347.4|12331.4|12352|12336|12346.5|12330.5|0
1676937900000|2023-02-21 00:05:00|12347.5|12331.5|12340.9|12324.9|12348.4|12332.4|12340|12324|0
1676938200000|2023-02-21 00:10:00|12340.6|12324.6|12332.9|12316.9|12341.1|12325.1|12329.5|12313.5|0
1676938500000|2023-02-21 00:15:00|12332.7|12316.7|12337|12321|12337.1|12321.1|12330.2|12314.2|0
1676938800000|2023-02-21 00:20:00|12336.6|12320.6|12337.9|12321.9|12339.9|12323.9|12335.2|12319.2|0
1676939100000|2023-02-21 00:25:00|12337.6|12321.6|12337|12321|12338.5|12322.5|12332.4|12316.4|0
1676939400000|2023-02-21 00:30:00|12336.5|12320.5|12338.4|12322.4|12338.9|12322.9|12335.4|12319.4|0
1676939700000|2023-02-21 00:35:00|12338.2|12322.2|12335.9|12319.9|12338.5|12322.5|12334|12318|0
1676940000000|2023-02-21 00:40:00|12335.7|12319.7|12335.7|12319.7|12335.9|12319.9|12331.7|12315.7|0
1676940300000|2023-02-21 00:45:00|12335.6|12319.6|12335.9|12319.9|12338|12322|12335.1|12319.1|0
1676940600000|2023-02-21 00:50:00|12335.4|12319.4|12330.4|12314.4|12336.4|12320.4|12329|12313|0
1676940900000|2023-02-21 00:55:00|12330.2|12314.2|12320.6|12304.6|12330.2|12314.2|12316.7|12300.7|0
1676941200000|2023-02-21 01:00:00|12319.4|12303.4|12319|12303|12319.9|12303.9|12316|12300|0
1676941500000|2023-02-21 01:05:00|12319.2|12303.2|12315.9|12299.9|12320.6|12304.6|12311.9|12295.9|0
1676941800000|2023-02-21 01:10:00|12315.7|12299.7|12309.7|12293.7|12316.2|12300.2|12307.5|12291.5|0
1676942100000|2023-02-21 01:15:00|12309.1|12293.1|12317.5|12301.5|12318.4|12302.4|12309|12293|0
1676942400000|2023-02-21 01:20:00|12317.7|12301.7|12318.4|12302.4|12320|12304|12316.5|12300.5|0
1676942700000|2023-02-21 01:25:00|12318.2|12302.2|12315.7|12299.7|12318.5|12302.5|12314.4|12298.4|0
1676943000000|2023-02-21 01:30:00|12315.6|12299.6|12314.4|12298.4|12315.6|12299.6|12308|12292|0
1676943300000|2023-02-21 01:35:00|12314.5|12298.5|12318.1|12302.1|12318.6|12302.6|12313.5|12297.5|0
1676943600000|2023-02-21 01:40:00|12318.2|12302.2|12322.6|12306.6|12323.9|12307.9|12315.5|12299.5|0
1676943900000|2023-02-21 01:45:00|12322.5|12306.5|12325|12309|12327.6|12311.6|12322.4|12306.4|0
1676944200000|2023-02-21 01:50:00|12325.1|12309.1|12323.1|12307.1|12326.5|12310.5|12320.6|12304.6|0
1676944500000|2023-02-21 01:55:00|12323|12307|12324.4|12308.4|12324.9|12308.9|12321.6|12305.6|0
1676944800000|2023-02-21 02:00:00|12324.1|12308.1|12320.5|12304.5|12325.9|12309.9|12320.1|12304.1|0
1676945100000|2023-02-21 02:05:00|12320.4|12304.4|12325|12309|12326.4|12310.4|12320.1|12304.1|0
1676945400000|2023-02-21 02:10:00|12325.1|12309.1|12322.1|12306.1|12325.9|12309.9|12321.7|12305.7|0
1676945700000|2023-02-21 02:15:00|12322.2|12306.2|12322.1|12306.1|12324.1|12308.1|12321|12305|0
1676946000000|2023-02-21 02:20:00|12322.2|12306.2|12319.4|12303.4|12322.6|12306.6|12316.1|12300.1|0
1676946300000|2023-02-21 02:25:00|12319.5|12303.5|12325.6|12309.6|12327.4|12311.4|12319.5|12303.5|0
1676946600000|2023-02-21 02:30:00|12325.5|12309.5|12332.2|12316.2|12333.9|12317.9|12324.6|12308.6|0
1676946900000|2023-02-21 02:35:00|12332.7|12316.7|12330.2|12314.2|12333.2|12317.2|12330.1|12314.1|0
1676947200000|2023-02-21 02:40:00|12330.1|12314.1|12325.1|12309.1|12331.1|12315.1|12324.6|12308.6|0
1676947500000|2023-02-21 02:45:00|12324.7|12308.7|12327.7|12311.7|12327.7|12311.7|12324.5|12308.5|0
1676947800000|2023-02-21 02:50:00|12327.6|12311.6|12321.9|12305.9|12327.7|12311.7|12321.4|12305.4|0
1676948100000|2023-02-21 02:55:00|12321.6|12305.6|12321.1|12305.1|12324.1|12308.1|12319|12303|0
1676948400000|2023-02-21 03:00:00|12320.6|12304.6|12321.9|12305.9|12323.7|12307.7|12319|12303|0
1676948700000|2023-02-21 03:05:00|12322|12306|12319.9|12303.9|12323.9|12307.9|12319.2|12303.2|0
1676949000000|2023-02-21 03:10:00|12319.6|12303.6|12314.7|12298.7|12320.6|12304.6|12312.7|12296.7|0
1676949300000|2023-02-21 03:15:00|12314.4|12298.4|12320.1|12304.1|12321.1|12305.1|12314|12298|0
1676949600000|2023-02-21 03:20:00|12320.4|12304.4|12321.5|12305.5|12322.2|12306.2|12319.7|12303.7|0
1676949900000|2023-02-21 03:25:00|12321.1|12305.1|12321|12305|12323.2|12307.2|12320|12304|0
1676950200000|2023-02-21 03:30:00|12321.2|12305.2|12321.9|12305.9|12322.4|12306.4|12320.5|12304.5|0
1676950500000|2023-02-21 03:35:00|12321.7|12305.7|12318.5|12302.5|12322|12306|12317.9|12301.9|0
1676950800000|2023-02-21 03:40:00|12318.4|12302.4|12315.7|12299.7|12319.9|12303.9|12314.7|12298.7|0
1676951100000|2023-02-21 03:45:00|12315.9|12299.9|12319.4|12303.4|12319.9|12303.9|12315.1|12299.1|0
1676951400000|2023-02-21 03:50:00|12319.2|12303.2|12317.5|12301.5|12321|12305|12317.2|12301.2|0
1676951700000|2023-02-21 03:55:00|12317.6|12301.6|12320.6|12304.6|12322|12306|12317.6|12301.6|0
1676952000000|2023-02-21 04:00:00|12320.9|12304.9|12323.1|12307.1|12323.4|12307.4|12320.2|12304.2|0
1676952300000|2023-02-21 04:05:00|12323.2|12307.2|12320.4|12304.4|12323.2|12307.2|12319|12303|0
1676952600000|2023-02-21 04:10:00|12320.2|12304.2|12321.9|12305.9|12323|12307|12320.1|12304.1|0
1676952900000|2023-02-21 04:15:00|12322|12306|12318|12302|12322|12306|12317.1|12301.1|0
1676953200000|2023-02-21 04:20:00|12317.9|12301.9|12319|12303|12320|12304|12317.7|12301.7|0
1676953500000|2023-02-21 04:25:00|12319.1|12303.1|12317.9|12301.9|12319.5|12303.5|12316.7|12300.7|0
1676953800000|2023-02-21 04:30:00|12317.7|12301.7|12316.6|12300.6|12318.2|12302.2|12315.4|12299.4|0
1676954100000|2023-02-21 04:35:00|12316.7|12300.7|12317.6|12301.6|12320.2|12304.2|12316.6|12300.6|0
1676954400000|2023-02-21 04:40:00|12317.7|12301.7|12317.9|12301.9|12319.9|12303.9|12317.6|12301.6|0
1676954700000|2023-02-21 04:45:00|12317.7|12301.7|12317.6|12301.6|12319|12303|12316.6|12300.6|0
1676955000000|2023-02-21 04:50:00|12317.5|12301.5|12316.9|12300.9|12319.5|12303.5|12316.7|12300.7|0
1676955300000|2023-02-21 04:55:00|12316.7|12300.7|12317.9|12301.9|12320.2|12304.2|12316.7|12300.7|0
1676955600000|2023-02-21 05:00:00|12318|12302|12318.4|12302.4|12318.5|12302.5|12316.7|12300.7|0
1676955900000|2023-02-21 05:05:00|12318.5|12302.5|12329.6|12313.6|12331.6|12315.6|12318.1|12302.1|0
1676956200000|2023-02-21 05:10:00|12330|12314|12325.1|12309.1|12330.9|12314.9|12324.1|12308.1|0
1676956500000|2023-02-21 05:15:00|12325|12309|12321.9|12305.9|12325.5|12309.5|12320.4|12304.4|0
1676956800000|2023-02-21 05:20:00|12321.6|12305.6|12318.7|12302.7|12321.6|12305.6|12316.6|12300.6|0
1676957100000|2023-02-21 05:25:00|12318.9|12302.9|12314.6|12298.6|12318.9|12302.9|12314.1|12298.1|0
1676957400000|2023-02-21 05:30:00|12314.7|12298.7|12314.4|12298.4|12316.2|12300.2|12313.6|12297.6|0
1676957700000|2023-02-21 05:35:00|12314.1|12298.1|12317.5|12301.5|12319|12303|12314.1|12298.1|0
1676958000000|2023-02-21 05:40:00|12317.4|12301.4|12318.1|12302.1|12320.4|12304.4|12316.6|12300.6|0
1676958300000|2023-02-21 05:45:00|12318.2|12302.2|12317|12301|12318.7|12302.7|12314.5|12298.5|0
1676958600000|2023-02-21 05:50:00|12317.1|12301.1|12323.5|12307.5|12325.2|12309.2|12316|12300|0
1676958900000|2023-02-21 05:55:00|12323.4|12307.4|12323.5|12307.5|12325.4|12309.4|12322.6|12306.6|0
1676959200000|2023-02-21 06:00:00|12323.4|12307.4|12321.5|12305.5|12324.1|12308.1|12320.1|12304.1|0
1676959500000|2023-02-21 06:05:00|12321.9|12305.9|12321|12305|12324.1|12308.1|12320.6|12304.6|0
1676959800000|2023-02-21 06:10:00|12321.1|12305.1|12322.6|12306.6|12323.5|12307.5|12320.9|12304.9|0
1676960100000|2023-02-21 06:15:00|12322.5|12306.5|12323.4|12307.4|12324.5|12308.5|12321.2|12305.2|0
1676960400000|2023-02-21 06:20:00|12323.2|12307.2|12327.1|12311.1|12327.5|12311.5|12322.6|12306.6|0
1676960700000|2023-02-21 06:25:00|12327|12311|12326.7|12310.7|12328.2|12312.2|12325.7|12309.7|0
1676961000000|2023-02-21 06:30:00|12327|12311|12325.1|12309.1|12327|12311|12323.7|12307.7|0
1676961300000|2023-02-21 06:35:00|12325|12309|12321.1|12305.1|12325.4|12309.4|12320.2|12304.2|0
1676961600000|2023-02-21 06:40:00|12321.5|12305.5|12320|12304|12323.2|12307.2|12319|12303|0
1676961900000|2023-02-21 06:45:00|12320.1|12304.1|12322.5|12306.5|12323.2|12307.2|12318.9|12302.9|0
1676962200000|2023-02-21 06:50:00|12322.9|12306.9|12324.5|12308.5|12326|12310|12321.6|12305.6|0
1676962500000|2023-02-21 06:55:00|12324.2|12308.2|12327.1|12311.1|12330.5|12314.5|12324.2|12308.2|0
1676962800000|2023-02-21 07:00:00|12327|12311|12318.4|12302.4|12327|12311|12317.5|12301.5|0
1676963100000|2023-02-21 07:05:00|12318.2|12302.2|12299.5|12283.5|12319.1|12303.1|12297.6|12281.6|0
1676963400000|2023-02-21 07:10:00|12299.6|12283.6|12303.5|12287.5|12307.9|12291.9|12299.2|12283.2|0
1676963700000|2023-02-21 07:15:00|12302|12286|12296.2|12280.2|12302|12286|12294.4|12278.4|0
1676964000000|2023-02-21 07:20:00|12296.4|12280.4|12300.9|12284.9|12301.7|12285.7|12295.9|12279.9|0
1676964300000|2023-02-21 07:25:00|12301|12285|12300.5|12284.5|12301|12285|12295.6|12279.6|0
1676964600000|2023-02-21 07:30:00|12298.7|12282.7|12300.5|12284.5|12304.2|12288.2|12295.1|12279.1|0
1676964900000|2023-02-21 07:35:00|12300.7|12284.7|12301.7|12285.7|12304.5|12288.5|12299|12283|0
1676965200000|2023-02-21 07:40:00|12301.6|12285.6|12303.9|12287.9|12304.7|12288.7|12301.2|12285.2|0
1676965500000|2023-02-21 07:45:00|12304|12288|12296.2|12280.2|12304.9|12288.9|12292.2|12276.2|0
1676965800000|2023-02-21 07:50:00|12295.9|12279.9|12301.4|12285.4|12303.9|12287.9|12295.1|12279.1|0
1676966100000|2023-02-21 07:55:00|12301.5|12285.5|12293|12277|12301.9|12285.9|12293|12277|0
1676966400000|2023-02-21 08:00:00|12293.1|12277.1|12293.4|12277.4|12300.4|12284.4|12287.9|12271.9|0
1676966700000|2023-02-21 08:05:00|12293.6|12277.6|12300.2|12284.2|12306.2|12290.2|12291.7|12275.7|0
1676967000000|2023-02-21 08:10:00|12300.4|12284.4|12290|12274|12302.2|12286.2|12287|12271|0
1676967300000|2023-02-21 08:15:00|12288.6|12272.6|12276.9|12260.9|12288.6|12272.6|12269.9|12253.9|0
1676967600000|2023-02-21 08:20:00|12276.2|12260.2|12273.6|12257.6|12279.2|12263.2|12265.6|12249.6|0
1676967900000|2023-02-21 08:25:00|12273.1|12257.1|12269.2|12253.2|12282.1|12266.1|12266.4|12250.4|0
1676968200000|2023-02-21 08:30:00|12269.9|12253.9|12261.4|12245.4|12274.7|12258.7|12260.4|12244.4|0
1676968500000|2023-02-21 08:35:00|12260.5|12244.5|12255.4|12239.4|12266.6|12250.6|12253|12237|0
1676968800000|2023-02-21 08:40:00|12254.9|12238.9|12248.1|12232.1|12254.9|12238.9|12241.1|12225.1|0
1676969100000|2023-02-21 08:45:00|12247.1|12231.1|12214.7|12198.7|12247.1|12231.1|12206.1|12190.1|0
1676969400000|2023-02-21 08:50:00|12215|12199|12214.5|12198.5|12215|12199|12203.9|12187.9|0
1676969700000|2023-02-21 08:55:00|12213.2|12197.2|12205.1|12189.1|12216.1|12200.1|12201.5|12185.5|0
1676970000000|2023-02-21 09:00:00|12207.7|12191.7|12210.1|12194.1|12210.4|12194.4|12202.4|12186.4|0
1676970300000|2023-02-21 09:05:00|12210.6|12194.6|12214.5|12198.5|12220.1|12204.1|12206.5|12190.5|0
1676970600000|2023-02-21 09:10:00|12214.9|12198.9|12227.9|12211.9|12233.9|12217.9|12212.2|12196.2|0
1676970900000|2023-02-21 09:15:00|12228.6|12212.6|12221.6|12205.6|12236.4|12220.4|12221.6|12205.6|0
1676971200000|2023-02-21 09:20:00|12221.1|12205.1|12214.4|12198.4|12223.6|12207.6|12202.7|12186.7|0
1676971500000|2023-02-21 09:25:00|12214.5|12198.5|12229|12213|12236.4|12220.4|12214.2|12198.2|0
1676971800000|2023-02-21 09:30:00|12228.5|12212.5|12239.7|12223.7|12246.1|12230.1|12225.5|12209.5|0
1676972100000|2023-02-21 09:35:00|12243|12227|12241.9|12225.9|12247.7|12231.7|12229.9|12213.9|0
1676972400000|2023-02-21 09:40:00|12242.6|12226.6|12250.5|12234.5|12254|12238|12240.5|12224.5|0
1676972700000|2023-02-21 09:45:00|12249.1|12233.1|12251.4|12235.4|12254.4|12238.4|12241.5|12225.5|0
1676973000000|2023-02-21 09:50:00|12251.7|12235.7|12280.7|12264.7|12286.6|12270.6|12249.2|12233.2|0
1676973300000|2023-02-21 09:55:00|12282.9|12266.9|12266.6|12250.6|12284.6|12268.6|12266.6|12250.6|0
1676973600000|2023-02-21 10:00:00|12266.4|12250.4|12259.2|12243.2|12272.4|12256.4|12257.9|12241.9|0
1676973900000|2023-02-21 10:05:00|12259|12243|12259.2|12243.2|12261.2|12245.2|12255.6|12239.6|0
1676974200000|2023-02-21 10:10:00|12260.1|12244.1|12255.4|12239.4|12264.1|12248.1|12254|12238|0
1676974500000|2023-02-21 10:15:00|12255.1|12239.1|12249|12233|12255.1|12239.1|12246.7|12230.7|0
1676974800000|2023-02-21 10:20:00|12249.1|12233.1|12251.9|12235.9|12257.5|12241.5|12249.1|12233.1|0
1676975100000|2023-02-21 10:25:00|12249.7|12233.7|12255.2|12239.2|12257.1|12241.1|12239.7|12223.7|0
1676975400000|2023-02-21 10:30:00|12255.4|12239.4|12254.7|12238.7|12256.9|12240.9|12249.9|12233.9|0
1676975700000|2023-02-21 10:35:00|12254.5|12238.5|12253.4|12237.4|12256.4|12240.4|12245.4|12229.4|0
1676976000000|2023-02-21 10:40:00|12253.5|12237.5|12250.4|12234.4|12257|12241|12249.1|12233.1|0
1676976300000|2023-02-21 10:45:00|12250.1|12234.1|12251.9|12235.9|12255.5|12239.5|12246.7|12230.7|0
1676976600000|2023-02-21 10:50:00|12251.5|12235.5|12250.1|12234.1|12263.4|12247.4|12249.9|12233.9|0
1676976900000|2023-02-21 10:55:00|12249.6|12233.6|12239.4|12223.4|12250.4|12234.4|12238.4|12222.4|0
1676977200000|2023-02-21 11:00:00|12239.5|12223.5|12241|12225|12248.1|12232.1|12231.4|12215.4|0
1676977500000|2023-02-21 11:05:00|12242.1|12226.1|12243.5|12227.5|12249.4|12233.4|12238|12222|0
1676977800000|2023-02-21 11:10:00|12243.4|12227.4|12244.1|12228.1|12247.9|12231.9|12241.1|12225.1|0
1676978100000|2023-02-21 11:15:00|12244.4|12228.4|12258|12242|12258|12242|12242.9|12226.9|0
1676978400000|2023-02-21 11:20:00|12257.9|12241.9|12261.1|12245.1|12264.4|12248.4|12254.5|12238.5|0
1676978700000|2023-02-21 11:25:00|12261.2|12245.2|12256.4|12240.4|12262.7|12246.7|12255.4|12239.4|0
1676979000000|2023-02-21 11:30:00|12256.5|12240.5|12253.2|12237.2|12260.1|12244.1|12251.6|12235.6|0
1676979300000|2023-02-21 11:35:00|12253.9|12237.9|12261.4|12245.4|12262.1|12246.1|12253.9|12237.9|0
1676979600000|2023-02-21 11:40:00|12261.5|12245.5|12254.6|12238.6|12262|12246|12253.7|12237.7|0
1676979900000|2023-02-21 11:45:00|12254.7|12238.7|12258|12242|12264|12248|12253.2|12237.2|0
1676980200000|2023-02-21 11:50:00|12259.7|12243.7|12257|12241|12262.5|12246.5|12255|12239|0
1676980500000|2023-02-21 11:55:00|12256.9|12240.9|12255.5|12239.5|12257.9|12241.9|12248.7|12232.7|0
1676980800000|2023-02-21 12:00:00|12256.4|12240.4|12246.2|12230.2|12258|12242|12242|12226|0
1676981100000|2023-02-21 12:05:00|12246|12230|12231.1|12215.1|12246|12230|12227|12211|0
1676981400000|2023-02-21 12:10:00|12231|12215|12234.5|12218.5|12236.2|12220.2|12229.4|12213.4|0
1676981700000|2023-02-21 12:15:00|12234.4|12218.4|12231.5|12215.5|12237.2|12221.2|12231.1|12215.1|0
1676982000000|2023-02-21 12:20:00|12231.2|12215.2|12225.5|12209.5|12236|12220|12224.6|12208.6|0
1676982300000|2023-02-21 12:25:00|12225.6|12209.6|12233.1|12217.1|12234|12218|12222|12206|0
1676982600000|2023-02-21 12:30:00|12232.7|12216.7|12240.1|12224.1|12244.2|12228.2|12231.9|12215.9|0
1676982900000|2023-02-21 12:35:00|12239.6|12223.6|12242.4|12226.4|12245.5|12229.5|12238|12222|0
1676983200000|2023-02-21 12:40:00|12242.2|12226.2|12238.7|12222.7|12243|12227|12232.2|12216.2|0
1676983500000|2023-02-21 12:45:00|12238.9|12222.9|12245|12229|12247|12231|12238.1|12222.1|0
1676983800000|2023-02-21 12:50:00|12244.9|12228.9|12244.7|12228.7|12248.2|12232.2|12241.6|12225.6|0
1676984100000|2023-02-21 12:55:00|12244.6|12228.6|12236.6|12220.6|12245.7|12229.7|12236.6|12220.6|0
1676984400000|2023-02-21 13:00:00|12236|12220|12227.7|12211.7|12237.9|12221.9|12224.9|12208.9|0
1676984700000|2023-02-21 13:05:00|12228|12212|12222.7|12206.7|12228.6|12212.6|12222.2|12206.2|0
1676985000000|2023-02-21 13:10:00|12223.6|12207.6|12225|12209|12231.5|12215.5|12220.5|12204.5|0
1676985300000|2023-02-21 13:15:00|12224.4|12208.4|12232|12216|12234.5|12218.5|12223.1|12207.1|0
1676985600000|2023-02-21 13:20:00|12232.1|12216.1|12223.4|12207.4|12232.7|12216.7|12219|12203|0
1676985900000|2023-02-21 13:25:00|12222.9|12206.9|12220.1|12204.1|12224.2|12208.2|12214.2|12198.2|0
1676986200000|2023-02-21 13:30:00|12223.4|12207.4|12235.9|12219.9|12239.1|12223.1|12223.4|12207.4|0
1676986500000|2023-02-21 13:35:00|12236.1|12220.1|12228.5|12212.5|12238.5|12222.5|12226.4|12210.4|0
1676986800000|2023-02-21 13:40:00|12228.4|12212.4|12218.2|12202.2|12235.6|12219.6|12217.1|12201.1|0
1676987100000|2023-02-21 13:45:00|12218.7|12202.7|12228|12212|12228.5|12212.5|12215.7|12199.7|0
1676987400000|2023-02-21 13:50:00|12227.7|12211.7|12218.7|12202.7|12228.2|12212.2|12212.5|12196.5|0
1676987700000|2023-02-21 13:55:00|12219|12203|12212.9|12196.9|12224.2|12208.2|12212.5|12196.5|0
1676988000000|2023-02-21 14:00:00|12212.4|12196.4|12215.6|12199.6|12218.5|12202.5|12210.5|12194.5|0
1676988300000|2023-02-21 14:05:00|12215.7|12199.7|12218.2|12202.2|12225|12209|12215.7|12199.7|0
1676988600000|2023-02-21 14:10:00|12218.1|12202.1|12217.4|12201.4|12219.5|12203.5|12211|12195|0
1676988900000|2023-02-21 14:15:00|12216.6|12200.6|12212.4|12196.4|12222.5|12206.5|12211.1|12195.1|0
1676989200000|2023-02-21 14:20:00|12212.1|12196.1|12214.1|12198.1|12218.7|12202.7|12208.7|12192.7|0
1676989500000|2023-02-21 14:25:00|12211.1|12195.1|12201|12185|12211.6|12195.6|12197.9|12181.9|0
1676989800000|2023-02-21 14:30:00|12201.5|12185.5|12222.9|12206.9|12223.2|12207.2|12194.2|12178.2|0
1676990100000|2023-02-21 14:35:00|12221.2|12205.2|12238.4|12222.4|12239|12223|12218.6|12202.6|0
1676990400000|2023-02-21 14:40:00|12239|12223|12252.2|12236.2|12260.5|12244.5|12236.7|12220.7|0
1676990700000|2023-02-21 14:45:00|12253.6|12237.6|12223.5|12207.5|12260.5|12244.5|12219.5|12203.5|0
1676991000000|2023-02-21 14:50:00|12224.7|12208.7|12225.5|12209.5|12240.7|12224.7|12200.2|12184.2|0
1676991300000|2023-02-21 14:55:00|12221.5|12205.5|12202|12186|12236.2|12220.2|12191|12175|0
1676991600000|2023-02-21 15:00:00|12201.4|12185.4|12196|12180|12213.6|12197.6|12189.5|12173.5|0
1676991900000|2023-02-21 15:05:00|12195.1|12179.1|12189.2|12173.2|12210|12194|12184.1|12168.1|0
1676992200000|2023-02-21 15:10:00|12190.5|12174.5|12163.4|12147.4|12197|12181|12157.1|12141.1|0
1676992500000|2023-02-21 15:15:00|12163.6|12147.6|12172.7|12156.7|12177.6|12161.6|12157.6|12141.6|0
1676992800000|2023-02-21 15:20:00|12173|12157|12179.1|12163.1|12189.2|12173.2|12165.5|12149.5|0
1676993100000|2023-02-21 15:25:00|12179.3|12163.3|12164.6|12148.6|12179.3|12163.3|12158.9|12142.9|0
1676993400000|2023-02-21 15:30:00|12163.3|12147.3|12174.9|12158.9|12179.2|12163.2|12158.4|12142.4|0
1676993700000|2023-02-21 15:35:00|12173.8|12157.8|12173.1|12157.1|12192.6|12176.6|12170.3|12154.3|0
1676994000000|2023-02-21 15:40:00|12172.4|12156.4|12179.1|12163.1|12202.9|12186.9|12172.4|12156.4|0
1676994300000|2023-02-21 15:45:00|12178.1|12162.1|12172.2|12156.2|12191.2|12175.2|12164.4|12148.4|0
1676994600000|2023-02-21 15:50:00|12171.4|12155.4|12161.6|12145.6|12178.7|12162.7|12159.1|12143.1|0
1676994900000|2023-02-21 15:55:00|12162.1|12146.1|12163.8|12147.8|12168.8|12152.8|12158.1|12142.1|0
1676995200000|2023-02-21 16:00:00|12164.7|12148.7|12167.1|12151.1|12180.1|12164.1|12164.7|12148.7|0
1676995500000|2023-02-21 16:05:00|12165.1|12149.1|12150.3|12134.3|12165.9|12149.9|12150.2|12134.2|0
1676995800000|2023-02-21 16:10:00|12150.8|12134.8|12159.2|12143.2|12159.3|12143.3|12144.9|12128.9|0
1676996100000|2023-02-21 16:15:00|12159.3|12143.3|12146.6|12130.6|12163.2|12147.2|12142.2|12126.2|0
1676996400000|2023-02-21 16:20:00|12146.3|12130.3|12144.8|12128.8|12152.1|12136.1|12142.1|12126.1|0
1676996700000|2023-02-21 16:25:00|12145.7|12129.7|12138.1|12122.1|12153.8|12137.8|12133.1|12117.1|0
1676997000000|2023-02-21 16:30:00|12137.8|12121.8|12132.7|12116.7|12144.3|12128.3|12123.4|12107.4|0
1676997300000|2023-02-21 16:35:00|12133.1|12117.1|12131.7|12115.7|12147.4|12131.4|12131.3|12115.3|0
1676997600000|2023-02-21 16:40:00|12130.1|12114.1|12144.7|12128.7|12148.7|12132.7|12125.4|12109.4|0
1676997900000|2023-02-21 16:45:00|12145.2|12129.2|12142.6|12126.6|12150.1|12134.1|12138.7|12122.7|0
1676998200000|2023-02-21 16:50:00|12142.9|12126.9|12133.2|12117.2|12142.9|12126.9|12128.7|12112.7|0
1676998500000|2023-02-21 16:55:00|12132.7|12116.7|12126.7|12110.7|12137.4|12121.4|12121.3|12105.3|0
1676998800000|2023-02-21 17:00:00|12125.9|12109.9|12126.4|12110.4|12133.7|12117.7|12121.7|12105.7|0
1676999100000|2023-02-21 17:05:00|12126.2|12110.2|12134.2|12118.2|12140.2|12124.2|12126.2|12110.2|0
1676999400000|2023-02-21 17:10:00|12134.1|12118.1|12126.9|12110.9|12134.9|12118.9|12119.3|12103.3|0
1676999700000|2023-02-21 17:15:00|12127.3|12111.3|12135.2|12119.2|12135.6|12119.6|12120.9|12104.9|0
1677000000000|2023-02-21 17:20:00|12136.9|12120.9|12131.2|12115.2|12139.9|12123.9|12128.1|12112.1|0
1677000300000|2023-02-21 17:25:00|12131.4|12115.4|12120.9|12104.9|12131.4|12115.4|12118.7|12102.7|0
1677000600000|2023-02-21 17:30:00|12120.8|12104.8|12131.2|12115.2|12131.9|12115.9|12117.2|12101.2|0
1677000900000|2023-02-21 17:35:00|12130.4|12114.4|12130.7|12114.7|12136.9|12120.9|12122.9|12106.9|0
1677001200000|2023-02-21 17:40:00|12130.9|12114.9|12130.2|12114.2|12138.9|12122.9|12125.4|12109.4|0
1677001500000|2023-02-21 17:45:00|12130.1|12114.1|12136.2|12120.2|12137.9|12121.9|12125.4|12109.4|0
1677001800000|2023-02-21 17:50:00|12136.1|12120.1|12143.7|12127.7|12146.7|12130.7|12134.1|12118.1|0
1677002100000|2023-02-21 17:55:00|12144.2|12128.2|12147.7|12131.7|12149.7|12133.7|12139.3|12123.3|0
1677002400000|2023-02-21 18:00:00|12146.1|12130.1|12147.8|12131.8|12149.6|12133.6|12141.3|12125.3|0
1677002700000|2023-02-21 18:05:00|12147.3|12131.3|12133.7|12117.7|12148.6|12132.6|12132.6|12116.6|0
1677003000000|2023-02-21 18:10:00|12134.3|12118.3|12123.8|12107.8|12135.1|12119.1|12122.3|12106.3|0
1677003300000|2023-02-21 18:15:00|12122.2|12106.2|12124.2|12108.2|12130.6|12114.6|12120.8|12104.8|0
1677003600000|2023-02-21 18:20:00|12124.3|12108.3|12124.8|12108.8|12133.2|12117.2|12121.1|12105.1|0
1677003900000|2023-02-21 18:25:00|12125.8|12109.8|12121.7|12105.7|12128.1|12112.1|12112.7|12096.7|0
1677004200000|2023-02-21 18:30:00|12121.6|12105.6|12110.8|12094.8|12122.1|12106.1|12110.7|12094.7|0
1677004500000|2023-02-21 18:35:00|12111.2|12095.2|12111|12095|12117|12101|12110.3|12094.3|0
1677004800000|2023-02-21 18:40:00|12110.7|12094.7|12116.6|12100.6|12120.2|12104.2|12108.6|12092.6|0
1677005100000|2023-02-21 18:45:00|12117.5|12101.5|12116|12100|12126.6|12110.6|12115.1|12099.1|0
1677005400000|2023-02-21 18:50:00|12116.2|12100.2|12112.8|12096.8|12116.6|12100.6|12109.3|12093.3|0
1677005700000|2023-02-21 18:55:00|12112.3|12096.3|12113.1|12097.1|12113.7|12097.7|12108.1|12092.1|0
1677006000000|2023-02-21 19:00:00|12114|12098|12106|12090|12114|12098|12101.6|12085.6|0
1677006300000|2023-02-21 19:05:00|12106.7|12090.7|12099.8|12083.8|12109.1|12093.1|12097.7|12081.7|0
1677006600000|2023-02-21 19:10:00|12100.1|12084.1|12097.3|12081.3|12101|12085|12093.6|12077.6|0
1677006900000|2023-02-21 19:15:00|12097.1|12081.1|12085.1|12069.1|12100.6|12084.6|12084.2|12068.2|0
1677007200000|2023-02-21 19:20:00|12085.3|12069.3|12085.6|12069.6|12090.4|12074.4|12082.8|12066.8|0
1677007500000|2023-02-21 19:25:00|12085.9|12069.9|12095.6|12079.6|12103|12087|12085.5|12069.5|0
1677007800000|2023-02-21 19:30:00|12096|12080|12108.8|12092.8|12108.9|12092.9|12091.9|12075.9|0
1677008100000|2023-02-21 19:35:00|12109.5|12093.5|12108.3|12092.3|12112.1|12096.1|12098.1|12082.1|0
1677008400000|2023-02-21 19:40:00|12108|12092|12113.4|12097.4|12116.1|12100.1|12094|12078|0
1677008700000|2023-02-21 19:45:00|12113.9|12097.9|12112.4|12096.4|12120.4|12104.4|12107.9|12091.9|0
1677009000000|2023-02-21 19:50:00|12111.9|12095.9|12105.4|12089.4|12112|12096|12101.1|12085.1|0
1677009300000|2023-02-21 19:55:00|12105.1|12089.1|12100.3|12084.3|12109.8|12093.8|12092.9|12076.9|0
1677009600000|2023-02-21 20:00:00|12103.4|12087.4|12115|12099|12115|12099|12093.9|12077.9|0
1677009900000|2023-02-21 20:05:00|12115.1|12099.1|12093.5|12077.5|12117.1|12101.1|12093|12077|0
1677010200000|2023-02-21 20:10:00|12093.8|12077.8|12086.9|12070.9|12095.8|12079.8|12085|12069|0
1677010500000|2023-02-21 20:15:00|12086.8|12070.8|12087.1|12071.1|12092.4|12076.4|12081.4|12065.4|0
1677010800000|2023-02-21 20:20:00|12086.9|12070.9|12093.6|12077.6|12096.1|12080.1|12079.1|12063.1|0
1677011100000|2023-02-21 20:25:00|12093.8|12077.8|12086|12070|12094.9|12078.9|12077.8|12061.8|0
1677011400000|2023-02-21 20:30:00|12087.3|12071.3|12101.9|12085.9|12103.6|12087.6|12085.5|12069.5|0
1677011700000|2023-02-21 20:35:00|12101.6|12085.6|12084|12068|12103.4|12087.4|12079.9|12063.9|0
1677012000000|2023-02-21 20:40:00|12082.9|12066.9|12087.3|12071.3|12088.1|12072.1|12076.6|12060.6|0
1677012300000|2023-02-21 20:45:00|12088.8|12072.8|12094.9|12078.9|12100.3|12084.3|12086|12070|0
1677012600000|2023-02-21 20:50:00|12086.1|12070.1|12077.5|12061.5|12089|12073|12073.5|12057.5|0
1677012900000|2023-02-21 20:55:00|12074.1|12058.1|12073.4|12057.4|12085.3|12069.3|12067.3|12051.3|0
1677013200000|2023-02-21 21:00:00|12072.7|12056.7|12091|12075|12091.3|12075.3|12072.7|12056.7|0
1677013500000|2023-02-21 21:05:00|12091.3|12075.3|12083.5|12067.5|12093|12077|12082.8|12066.8|0
1677013800000|2023-02-21 21:10:00|12083.8|12067.8|12087|12071|12090|12074|12083.8|12067.8|0
1677014100000|2023-02-21 21:15:00|12086.9|12070.9|12083.4|12067.4|12087.8|12071.8|12081.9|12065.9|0
1677014400000|2023-02-21 21:20:00|12083.3|12067.3|12087.2|12071.2|12091|12075|12080.3|12064.3|0
1677014700000|2023-02-21 21:25:00|12087|12071|12086.5|12070.5|12090.5|12074.5|12086.3|12070.3|0
1677015000000|2023-02-21 21:30:00|12086.7|12070.7|12085.4|12069.4|12089.9|12073.9|12085|12069|0
1677015300000|2023-02-21 21:35:00|12085.3|12069.3|12084.2|12068.2|12087.5|12071.5|12083.3|12067.3|0
1677015600000|2023-02-21 21:40:00|12084|12068|12083.4|12067.4|12085.8|12069.8|12082|12066|0
1677015900000|2023-02-21 21:45:00|12083.5|12067.5|12084.7|12068.7|12086|12070|12082.3|12066.3|0
1677016200000|2023-02-21 21:50:00|12084.5|12068.5|12086.8|12070.8|12087|12071|12084.2|12068.2|0
1677016500000|2023-02-21 21:55:00|12087.2|12071.2|12086.5|12070.5|12089.2|12073.2|12085.8|12069.8|0
1677016800000|2023-02-21 22:00:00|12086.7|12070.7|12087.1|12071.1|12087.1|12071.1|12086.1|12070.1|0
1677017100000|2023-02-21 22:05:00|12086.9|12070.9|12086.1|12070.1|12087|12071|12085.9|12069.9|0
1677017400000|2023-02-21 22:10:00|12085.9|12069.9|12086.7|12070.7|12086.7|12070.7|12084.8|12068.8|0
1677017700000|2023-02-21 22:15:00|12086.5|12070.5|12086.1|12070.1|12086.7|12070.7|12086|12070|0
1677018000000|2023-02-21 22:20:00|12086|12070|12086.4|12070.4|12087|12071|12085.8|12069.8|0
1677018300000|2023-02-21 22:25:00|12086.6|12070.6|12086.3|12070.3|12086.6|12070.6|12085.7|12069.7|0
1677018600000|2023-02-21 22:30:00|12086.2|12070.2|12086|12070|12086.3|12070.3|12085.5|12069.5|0
1677018900000|2023-02-21 22:35:00|12085.5|12069.5|12086.7|12070.7|12086.7|12070.7|12085.5|12069.5|0
1677019200000|2023-02-21 22:40:00|12086.8|12070.8|12086.7|12070.7|12087|12071|12086.6|12070.6|0
1677019500000|2023-02-21 22:45:00|12086.8|12070.8|12086.1|12070.1|12087|12071|12086.1|12070.1|0
1677019800000|2023-02-21 22:50:00|12085.8|12069.8|12084.8|12068.8|12086|12070|12084.4|12068.4|0
1677020100000|2023-02-21 22:55:00|12085.3|12069.3|12089.2|12073.2|12089.4|12073.4|12084.3|12068.3|0
1677020400000|2023-02-21 23:00:00|12082.8|12066.8|12086.9|12070.9|12087.9|12071.9|12076.9|12060.9|0
1677020700000|2023-02-21 23:05:00|12087.2|12071.2|12081.9|12065.9|12087.8|12071.8|12081.7|12065.7|0
1677021000000|2023-02-21 23:10:00|12082.5|12066.5|12079.3|12063.3|12084.2|12068.2|12078.3|12062.3|0
1677021300000|2023-02-21 23:15:00|12079.5|12063.5|12076.3|12060.3|12082|12066|12076.3|12060.3|0
1677021600000|2023-02-21 23:20:00|12075.4|12059.4|12080.7|12064.7|12082.7|12066.7|12074|12058|0
1677021900000|2023-02-21 23:25:00|12080.8|12064.8|12084.3|12068.3|12084.4|12068.4|12080.5|12064.5|0
1677022200000|2023-02-21 23:30:00|12085.2|12069.2|12078.7|12062.7|12087.2|12071.2|12078.4|12062.4|0
1677022500000|2023-02-21 23:35:00|12078.4|12062.4|12083.3|12067.3|12084.5|12068.5|12078|12062|0
1677022800000|2023-02-21 23:40:00|12083.2|12067.2|12085.4|12069.4|12085.8|12069.8|12079.7|12063.7|0
1677023100000|2023-02-21 23:45:00|12085|12069|12080.8|12064.8|12086.5|12070.5|12078.7|12062.7|0
1677023400000|2023-02-21 23:50:00|12080.5|12064.5|12083|12067|12085.9|12069.9|12080.4|12064.4|0
1677023700000|2023-02-21 23:55:00|12082.9|12066.9|12089.2|12073.2|12091.8|12075.8|12082.7|12066.7|0
1677024000000|2023-02-22 00:00:00|12088.3|12072.3|12095.5|12079.5|12097.7|12081.7|12088.3|12072.3|0
1677024300000|2023-02-22 00:05:00|12095.2|12079.2|12094.7|12078.7|12096.7|12080.7|12092.8|12076.8|0
1677024600000|2023-02-22 00:10:00|12093.9|12077.9|12089.9|12073.9|12093.9|12077.9|12085.9|12069.9|0
1677024900000|2023-02-22 00:15:00|12090|12074|12089.2|12073.2|12090.5|12074.5|12087.5|12071.5|0
1677025200000|2023-02-22 00:20:00|12089.3|12073.3|12088|12072|12089.4|12073.4|12085.4|12069.4|0
1677025500000|2023-02-22 00:25:00|12087.8|12071.8|12090.2|12074.2|12090.3|12074.3|12083.8|12067.8|0
1677025800000|2023-02-22 00:30:00|12090.4|12074.4|12086.8|12070.8|12097.7|12081.7|12086.7|12070.7|0
1677026100000|2023-02-22 00:35:00|12086.9|12070.9|12084.4|12068.4|12088.7|12072.7|12084|12068|0
1677026400000|2023-02-22 00:40:00|12084.7|12068.7|12086.5|12070.5|12088|12072|12083.5|12067.5|0
1677026700000|2023-02-22 00:45:00|12086.2|12070.2|12093.2|12077.2|12093.3|12077.3|12086.2|12070.2|0
1677027000000|2023-02-22 00:50:00|12093.4|12077.4|12093.2|12077.2|12094|12078|12089|12073|0
1677027300000|2023-02-22 00:55:00|12093|12077|12097|12081|12097|12081|12091.8|12075.8|0
1677027600000|2023-02-22 01:00:00|12096.3|12080.3|12092.5|12076.5|12097.3|12081.3|12091.7|12075.7|0
1677027900000|2023-02-22 01:05:00|12092.4|12076.4|12090.4|12074.4|12095.7|12079.7|12089.5|12073.5|0
1677028200000|2023-02-22 01:10:00|12090.3|12074.3|12094.3|12078.3|12094.5|12078.5|12087.8|12071.8|0
1677028500000|2023-02-22 01:15:00|12094.5|12078.5|12096.2|12080.2|12101.2|12085.2|12094.2|12078.2|0
1677028800000|2023-02-22 01:20:00|12096.3|12080.3|12096.2|12080.2|12100.3|12084.3|12096.2|12080.2|0
1677029100000|2023-02-22 01:25:00|12096.3|12080.3|12103.8|12087.8|12104|12088|12094.4|12078.4|0
1677029400000|2023-02-22 01:30:00|12103.5|12087.5|12098.3|12082.3|12104.5|12088.5|12097|12081|0
1677029700000|2023-02-22 01:35:00|12097.7|12081.7|12100.5|12084.5|12100.5|12084.5|12096.5|12080.5|0
1677030000000|2023-02-22 01:40:00|12099.4|12083.4|12095.3|12079.3|12099.5|12083.5|12093.4|12077.4|0
1677030300000|2023-02-22 01:45:00|12095.8|12079.8|12091.5|12075.5|12096.2|12080.2|12091.3|12075.3|0
1677030600000|2023-02-22 01:50:00|12091.4|12075.4|12092.5|12076.5|12094|12078|12089.4|12073.4|0
1677030900000|2023-02-22 01:55:00|12092.4|12076.4|12097.4|12081.4|12100.2|12084.2|12091.5|12075.5|0
1677031200000|2023-02-22 02:00:00|12097.2|12081.2|12096.2|12080.2|12101.3|12085.3|12095.7|12079.7|0
1677031500000|2023-02-22 02:05:00|12096.3|12080.3|12099.8|12083.8|12100.7|12084.7|12094.3|12078.3|0
1677031800000|2023-02-22 02:10:00|12100.2|12084.2|12093.9|12077.9|12100.3|12084.3|12093.4|12077.4|0
1677032100000|2023-02-22 02:15:00|12094|12078|12096.5|12080.5|12098|12082|12093.8|12077.8|0
1677032400000|2023-02-22 02:20:00|12097.4|12081.4|12101.8|12085.8|12102.9|12086.9|12096.5|12080.5|0
1677032700000|2023-02-22 02:25:00|12101.7|12085.7|12105|12089|12107.7|12091.7|12100|12084|0
1677033000000|2023-02-22 02:30:00|12104.7|12088.7|12105|12089|12106.8|12090.8|12101.5|12085.5|0
1677033300000|2023-02-22 02:35:00|12105.5|12089.5|12106.2|12090.2|12106.7|12090.7|12103.4|12087.4|0
1677033600000|2023-02-22 02:40:00|12106|12090|12112.8|12096.8|12113.5|12097.5|12106|12090|0
1677033900000|2023-02-22 02:45:00|12113|12097|12111.5|12095.5|12113.3|12097.3|12109.3|12093.3|0
1677034200000|2023-02-22 02:50:00|12111.7|12095.7|12115.8|12099.8|12116.9|12100.9|12109.8|12093.8|0
1677034500000|2023-02-22 02:55:00|12115.7|12099.7|12116.5|12100.5|12117.5|12101.5|12115.5|12099.5|0
1677034800000|2023-02-22 03:00:00|12116.7|12100.7|12113.7|12097.7|12116.9|12100.9|12111.2|12095.2|0
1677035100000|2023-02-22 03:05:00|12113.5|12097.5|12111.2|12095.2|12116.5|12100.5|12109.3|12093.3|0
1677035400000|2023-02-22 03:10:00|12110.9|12094.9|12112.3|12096.3|12112.8|12096.8|12110.2|12094.2|0
1677035700000|2023-02-22 03:15:00|12112.4|12096.4|12113.4|12097.4|12114.9|12098.9|12112.3|12096.3|0
1677036000000|2023-02-22 03:20:00|12113.5|12097.5|12113.8|12097.8|12115.5|12099.5|12113.4|12097.4|0
1677036300000|2023-02-22 03:25:00|12113.4|12097.4|12111.3|12095.3|12113.8|12097.8|12110.9|12094.9|0
1677036600000|2023-02-22 03:30:00|12111.2|12095.2|12107.9|12091.9|12112.7|12096.7|12107.8|12091.8|0
1677036900000|2023-02-22 03:35:00|12108.3|12092.3|12106.8|12090.8|12110.7|12094.7|12106.7|12090.7|0
1677037200000|2023-02-22 03:40:00|12106.5|12090.5|12109.9|12093.9|12109.9|12093.9|12106.5|12090.5|0
1677037500000|2023-02-22 03:45:00|12110.3|12094.3|12110.4|12094.4|12113.5|12097.5|12109.5|12093.5|0
1677037800000|2023-02-22 03:50:00|12110.7|12094.7|12112.7|12096.7|12113.3|12097.3|12110.3|12094.3|0
1677038100000|2023-02-22 03:55:00|12112.8|12096.8|12114.3|12098.3|12114.3|12098.3|12111.9|12095.9|0
1677038400000|2023-02-22 04:00:00|12115|12099|12111.4|12095.4|12115.4|12099.4|12111.2|12095.2|0
1677038700000|2023-02-22 04:05:00|12111.5|12095.5|12111.2|12095.2|12111.5|12095.5|12109|12093|0
1677039000000|2023-02-22 04:10:00|12111|12095|12110.4|12094.4|12111.5|12095.5|12110.2|12094.2|0
1677039300000|2023-02-22 04:15:00|12110.5|12094.5|12111.7|12095.7|12112.5|12096.5|12109.8|12093.8|0
1677039600000|2023-02-22 04:20:00|12111.5|12095.5|12107.9|12091.9|12111.8|12095.8|12107.7|12091.7|0
1677039900000|2023-02-22 04:25:00|12107.7|12091.7|12108.2|12092.2|12110.5|12094.5|12107.5|12091.5|0
1677040200000|2023-02-22 04:30:00|12108.3|12092.3|12105|12089|12108.3|12092.3|12104|12088|0
1677040500000|2023-02-22 04:35:00|12105.2|12089.2|12108.7|12092.7|12108.7|12092.7|12105|12089|0
1677040800000|2023-02-22 04:40:00|12108.8|12092.8|12105.9|12089.9|12108.8|12092.8|12104|12088|0
1677041100000|2023-02-22 04:45:00|12106|12090|12104.3|12088.3|12106.3|12090.3|12103.7|12087.7|0
1677041400000|2023-02-22 04:50:00|12104.4|12088.4|12101.4|12085.4|12104.5|12088.5|12097.2|12081.2|0
1677041700000|2023-02-22 04:55:00|12101.2|12085.2|12103.5|12087.5|12104.4|12088.4|12100.5|12084.5|0
1677042000000|2023-02-22 05:00:00|12103.4|12087.4|12099.8|12083.8|12103.5|12087.5|12099.4|12083.4|0
1677042300000|2023-02-22 05:05:00|12099.7|12083.7|12101.7|12085.7|12102.3|12086.3|12098.8|12082.8|0
1677042600000|2023-02-22 05:10:00|12101.9|12085.9|12097.5|12081.5|12102.7|12086.7|12096.7|12080.7|0
1677042900000|2023-02-22 05:15:00|12097.7|12081.7|12098.7|12082.7|12099|12083|12095|12079|0
1677043200000|2023-02-22 05:20:00|12098.5|12082.5|12097.2|12081.2|12099.3|12083.3|12096.5|12080.5|0
1677043500000|2023-02-22 05:25:00|12097|12081|12096.7|12080.7|12098.9|12082.9|12094.2|12078.2|0
1677043800000|2023-02-22 05:30:00|12096.4|12080.4|12098.4|12082.4|12099.5|12083.5|12096.4|12080.4|0
1677044100000|2023-02-22 05:35:00|12098.3|12082.3|12098.3|12082.3|12099.8|12083.8|12097.5|12081.5|0
1677044400000|2023-02-22 05:40:00|12098.4|12082.4|12102.3|12086.3|12102.3|12086.3|12097.2|12081.2|0
1677044700000|2023-02-22 05:45:00|12102.4|12086.4|12101.4|12085.4|12102.4|12086.4|12100.9|12084.9|0
1677045000000|2023-02-22 05:50:00|12101.5|12085.5|12097.4|12081.4|12101.7|12085.7|12095.9|12079.9|0
1677045300000|2023-02-22 05:55:00|12097.9|12081.9|12096.5|12080.5|12098.5|12082.5|12094.8|12078.8|0
1677045600000|2023-02-22 06:00:00|12096.8|12080.8|12099.2|12083.2|12101.9|12085.9|12095.5|12079.5|0
1677045900000|2023-02-22 06:05:00|12099|12083|12096.2|12080.2|12099.2|12083.2|12095.4|12079.4|0
1677046200000|2023-02-22 06:10:00|12095.9|12079.9|12099.7|12083.7|12101|12085|12095.9|12079.9|0
1677046500000|2023-02-22 06:15:00|12099.9|12083.9|12097.9|12081.9|12100|12084|12095.9|12079.9|0
1677046800000|2023-02-22 06:20:00|12098|12082|12096.4|12080.4|12098.2|12082.2|12095.7|12079.7|0
1677047100000|2023-02-22 06:25:00|12096.3|12080.3|12084.8|12068.8|12097.4|12081.4|12084.8|12068.8|0
1677047400000|2023-02-22 06:30:00|12085.4|12069.4|12087.9|12071.9|12091.5|12075.5|12085.2|12069.2|0
1677047700000|2023-02-22 06:35:00|12088|12072|12089.4|12073.4|12090.5|12074.5|12087.5|12071.5|0
1677048000000|2023-02-22 06:40:00|12089.3|12073.3|12092.9|12076.9|12093.5|12077.5|12089.3|12073.3|0
1677048300000|2023-02-22 06:45:00|12092.4|12076.4|12089.5|12073.5|12092.9|12076.9|12089|12073|0
1677048600000|2023-02-22 06:50:00|12089.7|12073.7|12091.7|12075.7|12092.4|12076.4|12089.4|12073.4|0
1677048900000|2023-02-22 06:55:00|12091.8|12075.8|12093.7|12077.7|12094.7|12078.7|12090.5|12074.5|0
1677049200000|2023-02-22 07:00:00|12092.7|12076.7|12099.3|12083.3|12100.8|12084.8|12092.7|12076.7|0
1677049500000|2023-02-22 07:05:00|12099.2|12083.2|12083.8|12067.8|12099.5|12083.5|12080.8|12064.8|0
1677049800000|2023-02-22 07:10:00|12083|12067|12098.4|12082.4|12100.5|12084.5|12082.8|12066.8|0
1677050100000|2023-02-22 07:15:00|12099.2|12083.2|12094.3|12078.3|12099.4|12083.4|12091.7|12075.7|0
1677050400000|2023-02-22 07:20:00|12093.8|12077.8|12102|12086|12103.8|12087.8|12092|12076|0
1677050700000|2023-02-22 07:25:00|12102.2|12086.2|12104|12088|12104.3|12088.3|12098.7|12082.7|0
1677051000000|2023-02-22 07:30:00|12103.8|12087.8|12107.2|12091.2|12107.5|12091.5|12100.9|12084.9|0
1677051300000|2023-02-22 07:35:00|12106.9|12090.9|12110|12094|12110.9|12094.9|12105.9|12089.9|0
1677051600000|2023-02-22 07:40:00|12109.8|12093.8|12111|12095|12115|12099|12108.8|12092.8|0
1677051900000|2023-02-22 07:45:00|12111.2|12095.2|12110.5|12094.5|12113.4|12097.4|12108.5|12092.5|0
1677052200000|2023-02-22 07:50:00|12110.9|12094.9|12110.3|12094.3|12111.9|12095.9|12106.4|12090.4|0
1677052500000|2023-02-22 07:55:00|12110.4|12094.4|12098.8|12082.8|12110.4|12094.4|12098.5|12082.5|0
1677052800000|2023-02-22 08:00:00|12099.2|12083.2|12096.3|12080.3|12108|12092|12093|12077|0
1677053100000|2023-02-22 08:05:00|12095.5|12079.5|12101.4|12085.4|12119.4|12103.4|12095.2|12079.2|0
1677053400000|2023-02-22 08:10:00|12101.7|12085.7|12096.7|12080.7|12101.8|12085.8|12091.7|12075.7|0
1677053700000|2023-02-22 08:15:00|12097.9|12081.9|12099.5|12083.5|12103.4|12087.4|12094|12078|0
1677054000000|2023-02-22 08:20:00|12099.8|12083.8|12093.3|12077.3|12103.9|12087.9|12092.5|12076.5|0
1677054300000|2023-02-22 08:25:00|12093.2|12077.2|12072.5|12056.5|12097.5|12081.5|12070.8|12054.8|0
1677054600000|2023-02-22 08:30:00|12072.9|12056.9|12075.2|12059.2|12082.3|12066.3|12067.3|12051.3|0
1677054900000|2023-02-22 08:35:00|12075|12059|12068.9|12052.9|12078.2|12062.2|12066.4|12050.4|0
1677055200000|2023-02-22 08:40:00|12069.4|12053.4|12044.7|12028.7|12070.3|12054.3|12042.5|12026.5|0
1677055500000|2023-02-22 08:45:00|12043.8|12027.8|12050|12034|12055|12039|12039.2|12023.2|0
1677055800000|2023-02-22 08:50:00|12050.2|12034.2|12062.4|12046.4|12066.5|12050.5|12049.2|12033.2|0
1677056100000|2023-02-22 08:55:00|12062.8|12046.8|12070.4|12054.4|12072.4|12056.4|12060.7|12044.7|0
1677056400000|2023-02-22 09:00:00|12070.7|12054.7|12081.9|12065.9|12083.3|12067.3|12070.7|12054.7|0
1677056700000|2023-02-22 09:05:00|12082|12066|12083.9|12067.9|12091.9|12075.9|12080.2|12064.2|0
1677057000000|2023-02-22 09:10:00|12084.2|12068.2|12085.9|12069.9|12088.9|12072.9|12078.9|12062.9|0
1677057300000|2023-02-22 09:15:00|12085.8|12069.8|12080|12064|12086.7|12070.7|12073.9|12057.9|0
1677057600000|2023-02-22 09:20:00|12080.9|12064.9|12078.7|12062.7|12090.7|12074.7|12078.5|12062.5|0
1677057900000|2023-02-22 09:25:00|12079.4|12063.4|12073.8|12057.8|12082.4|12066.4|12072.8|12056.8|0
1677058200000|2023-02-22 09:30:00|12073.9|12057.9|12064.8|12048.8|12075.3|12059.3|12062.5|12046.5|0
1677058500000|2023-02-22 09:35:00|12064.7|12048.7|12061.2|12045.2|12065.8|12049.8|12045.7|12029.7|0
1677058800000|2023-02-22 09:40:00|12060.9|12044.9|12062.9|12046.9|12066.7|12050.7|12055.4|12039.4|0
1677059100000|2023-02-22 09:45:00|12065|12049|12079.7|12063.7|12079.7|12063.7|12065|12049|0
1677059400000|2023-02-22 09:50:00|12079.4|12063.4|12091.5|12075.5|12093.7|12077.7|12079.2|12063.2|0
1677059700000|2023-02-22 09:55:00|12091.4|12075.4|12085|12069|12095.9|12079.9|12081.7|12065.7|0
1677060000000|2023-02-22 10:00:00|12084.4|12068.4|12079.8|12063.8|12086.2|12070.2|12075.2|12059.2|0
1677060300000|2023-02-22 10:05:00|12079.7|12063.7|12074.4|12058.4|12087|12071|12074|12058|0
1677060600000|2023-02-22 10:10:00|12074|12058|12061.2|12045.2|12076.3|12060.3|12060.2|12044.2|0
1677060900000|2023-02-22 10:15:00|12061.3|12045.3|12073.9|12057.9|12076.3|12060.3|12061.3|12045.3|0
1677061200000|2023-02-22 10:20:00|12073.8|12057.8|12064.4|12048.4|12073.8|12057.8|12056.5|12040.5|0
1677061500000|2023-02-22 10:25:00|12065.9|12049.9|12067|12051|12073.9|12057.9|12065.4|12049.4|0
1677061800000|2023-02-22 10:30:00|12066.4|12050.4|12064.4|12048.4|12070.2|12054.2|12062.2|12046.2|0
1677062100000|2023-02-22 10:35:00|12064.9|12048.9|12071.4|12055.4|12071.9|12055.9|12063.5|12047.5|0
1677062400000|2023-02-22 10:40:00|12071|12055|12081.7|12065.7|12085.2|12069.2|12070|12054|0
1677062700000|2023-02-22 10:45:00|12082.4|12066.4|12077.7|12061.7|12088.2|12072.2|12076.9|12060.9|0
1677063000000|2023-02-22 10:50:00|12077.4|12061.4|12077.5|12061.5|12081.7|12065.7|12072.3|12056.3|0
1677063300000|2023-02-22 10:55:00|12077.4|12061.4|12076.7|12060.7|12078.7|12062.7|12072.8|12056.8|0
1677063600000|2023-02-22 11:00:00|12075.4|12059.4|12077.7|12061.7|12078.7|12062.7|12072.7|12056.7|0
1677063900000|2023-02-22 11:05:00|12077.4|12061.4|12077.3|12061.3|12080.9|12064.9|12073.2|12057.2|0
1677064200000|2023-02-22 11:10:00|12077.5|12061.5|12066.7|12050.7|12077.7|12061.7|12065.7|12049.7|0
1677064500000|2023-02-22 11:15:00|12067.7|12051.7|12068.4|12052.4|12074.2|12058.2|12063.8|12047.8|0
1677064800000|2023-02-22 11:20:00|12068.5|12052.5|12068.4|12052.4|12070.4|12054.4|12061.9|12045.9|0
1677065100000|2023-02-22 11:25:00|12067.8|12051.8|12058.3|12042.3|12070.2|12054.2|12055.7|12039.7|0
1677065400000|2023-02-22 11:30:00|12058.9|12042.9|12050.9|12034.9|12062.8|12046.8|12046.2|12030.2|0
1677065700000|2023-02-22 11:35:00|12050.7|12034.7|12043.9|12027.9|12055.7|12039.7|12038.8|12022.8|0
1677066000000|2023-02-22 11:40:00|12044.3|12028.3|12047.7|12031.7|12048.4|12032.4|12042.2|12026.2|0
1677066300000|2023-02-22 11:45:00|12047.2|12031.2|12045.7|12029.7|12055.9|12039.9|12041.3|12025.3|0
1677066600000|2023-02-22 11:50:00|12045.9|12029.9|12065.4|12049.4|12067.4|12051.4|12045.9|12029.9|0
1677066900000|2023-02-22 11:55:00|12064.8|12048.8|12070.7|12054.7|12071.5|12055.5|12064.2|12048.2|0
1677067200000|2023-02-22 12:00:00|12070.4|12054.4|12073.4|12057.4|12077.9|12061.9|12065.4|12049.4|0
1677067500000|2023-02-22 12:05:00|12072.9|12056.9|12084.9|12068.9|12091.5|12075.5|12070|12054|0
1677067800000|2023-02-22 12:10:00|12084.2|12068.2|12085.4|12069.4|12086.7|12070.7|12081.3|12065.3|0
1677068100000|2023-02-22 12:15:00|12085.3|12069.3|12091.2|12075.2|12091.4|12075.4|12081.2|12065.2|0
1677068400000|2023-02-22 12:20:00|12091.3|12075.3|12113.4|12097.4|12115.2|12099.2|12089.9|12073.9|0
1677068700000|2023-02-22 12:25:00|12113|12097|12115.9|12099.9|12121.5|12105.5|12109.9|12093.9|0
1677069000000|2023-02-22 12:30:00|12116.7|12100.7|12122|12106|12124.2|12108.2|12113|12097|0
1677069300000|2023-02-22 12:35:00|12121.9|12105.9|12122.4|12106.4|12135.3|12119.3|12121.9|12105.9|0
1677069600000|2023-02-22 12:40:00|12122.3|12106.3|12118.8|12102.8|12137|12121|12118.7|12102.7|0
1677069900000|2023-02-22 12:45:00|12118.9|12102.9|12117.4|12101.4|12121.8|12105.8|12115|12099|0
1677070200000|2023-02-22 12:50:00|12117.9|12101.9|12113.2|12097.2|12118.3|12102.3|12111.5|12095.5|0
1677070500000|2023-02-22 12:55:00|12113.3|12097.3|12118.7|12102.7|12123.3|12107.3|12112.3|12096.3|0
1677070800000|2023-02-22 13:00:00|12119|12103|12112.4|12096.4|12122.4|12106.4|12109.8|12093.8|0
1677071100000|2023-02-22 13:05:00|12111.7|12095.7|12109.3|12093.3|12112.7|12096.7|12105|12089|0
1677071400000|2023-02-22 13:10:00|12109.2|12093.2|12105.2|12089.2|12110|12094|12100.5|12084.5|0
1677071700000|2023-02-22 13:15:00|12105.5|12089.5|12108|12092|12117.5|12101.5|12103.9|12087.9|0
1677072000000|2023-02-22 13:20:00|12107.8|12091.8|12112.9|12096.9|12115|12099|12106.5|12090.5|0
1677072300000|2023-02-22 13:25:00|12113.2|12097.2|12094.5|12078.5|12114.3|12098.3|12093.8|12077.8|0
1677072600000|2023-02-22 13:30:00|12094.9|12078.9|12111|12095|12111.3|12095.3|12094.5|12078.5|0
1677072900000|2023-02-22 13:35:00|12110.4|12094.4|12100|12084|12110.7|12094.7|12099.2|12083.2|0
1677073200000|2023-02-22 13:40:00|12099.5|12083.5|12099.3|12083.3|12104.3|12088.3|12097.4|12081.4|0
1677073500000|2023-02-22 13:45:00|12098.4|12082.4|12101.5|12085.5|12104|12088|12098.2|12082.2|0
1677073800000|2023-02-22 13:50:00|12101.7|12085.7|12109.9|12093.9|12113.5|12097.5|12100.2|12084.2|0
1677074100000|2023-02-22 13:55:00|12110|12094|12105.3|12089.3|12110.9|12094.9|12101.5|12085.5|0
1677074400000|2023-02-22 14:00:00|12105.7|12089.7|12103.8|12087.8|12110.5|12094.5|12096.5|12080.5|0
1677074700000|2023-02-22 14:05:00|12104.3|12088.3|12103.5|12087.5|12109.8|12093.8|12103.3|12087.3|0
1677075000000|2023-02-22 14:10:00|12103.4|12087.4|12097.5|12081.5|12105.9|12089.9|12097|12081|0
1677075300000|2023-02-22 14:15:00|12098|12082|12100|12084|12101.7|12085.7|12095.5|12079.5|0
1677075600000|2023-02-22 14:20:00|12099.8|12083.8|12105.8|12089.8|12107.7|12091.7|12099.3|12083.3|0
1677075900000|2023-02-22 14:25:00|12102.5|12086.5|12094.4|12078.4|12103|12087|12093.7|12077.7|0
1677076200000|2023-02-22 14:30:00|12094.8|12078.8|12111.3|12095.3|12127|12111|12091|12075|0
1677076500000|2023-02-22 14:35:00|12110.9|12094.9|12123.3|12107.3|12125.8|12109.8|12094|12078|0
1677076800000|2023-02-22 14:40:00|12124.2|12108.2|12128.9|12112.9|12136.3|12120.3|12114.8|12098.8|0
1677077100000|2023-02-22 14:45:00|12130.2|12114.2|12140|12124|12148.9|12132.9|12126.8|12110.8|0
1677077400000|2023-02-22 14:50:00|12142.2|12126.2|12114.3|12098.3|12142.2|12126.2|12109.5|12093.5|0
1677077700000|2023-02-22 14:55:00|12115.5|12099.5|12096.8|12080.8|12115.5|12099.5|12095|12079|0
1677078000000|2023-02-22 15:00:00|12095|12079|12067.9|12051.9|12099.7|12083.7|12067.8|12051.8|0
1677078300000|2023-02-22 15:05:00|12068.5|12052.5|12060.5|12044.5|12080|12064|12060|12044|0
1677078600000|2023-02-22 15:10:00|12060.8|12044.8|12033.7|12017.7|12060.9|12044.9|12026.9|12010.9|0
1677078900000|2023-02-22 15:15:00|12032.3|12016.3|12024.4|12008.4|12038.3|12022.3|12016.2|12000.2|0
1677079200000|2023-02-22 15:20:00|12024.5|12008.5|12055.4|12039.4|12058.3|12042.3|12024.3|12008.3|0
1677079500000|2023-02-22 15:25:00|12055.3|12039.3|12035.5|12019.5|12063.2|12047.2|12035.5|12019.5|0
1677079800000|2023-02-22 15:30:00|12033.2|12017.2|12013.4|11997.4|12040.5|12024.5|12009.5|11993.5|0
1677080100000|2023-02-22 15:35:00|12012.7|11996.7|12019.4|12003.4|12032.9|12016.9|12012.7|11996.7|0
1677080400000|2023-02-22 15:40:00|12021.9|12005.9|12046.8|12030.8|12048.3|12032.3|12021.9|12005.9|0
1677080700000|2023-02-22 15:45:00|12047|12031|12056.8|12040.8|12060.3|12044.3|12045.5|12029.5|0
1677081000000|2023-02-22 15:50:00|12057.5|12041.5|12068.5|12052.5|12072.8|12056.8|12051|12035|0
1677081300000|2023-02-22 15:55:00|12070|12054|12075|12059|12087|12071|12066|12050|0
1677081600000|2023-02-22 16:00:00|12075.8|12059.8|12078.4|12062.4|12087.5|12071.5|12071.3|12055.3|0
1677081900000|2023-02-22 16:05:00|12079.3|12063.3|12081.8|12065.8|12088.8|12072.8|12071|12055|0
1677082200000|2023-02-22 16:10:00|12083.5|12067.5|12061.2|12045.2|12083.8|12067.8|12058.5|12042.5|0
1677082500000|2023-02-22 16:15:00|12061.5|12045.5|12062.8|12046.8|12063.7|12047.7|12052|12036|0
1677082800000|2023-02-22 16:20:00|12063.3|12047.3|12077.8|12061.8|12083.4|12067.4|12063.3|12047.3|0
1677083100000|2023-02-22 16:25:00|12077.9|12061.9|12064.3|12048.3|12079.7|12063.7|12061.8|12045.8|0
1677083400000|2023-02-22 16:30:00|12065|12049|12080.3|12064.3|12081.9|12065.9|12061.3|12045.3|0
1677083700000|2023-02-22 16:35:00|12081.5|12065.5|12061|12045|12090.9|12074.9|12058.8|12042.8|0
1677084000000|2023-02-22 16:40:00|12062.5|12046.5|12075.4|12059.4|12077.5|12061.5|12060.8|12044.8|0
1677084300000|2023-02-22 16:45:00|12075|12059|12060.8|12044.8|12077.4|12061.4|12055.3|12039.3|0
1677084600000|2023-02-22 16:50:00|12061.2|12045.2|12063|12047|12077.7|12061.7|12058.7|12042.7|0
1677084900000|2023-02-22 16:55:00|12062.3|12046.3|12083.5|12067.5|12084.7|12068.7|12058.8|12042.8|0
1677085200000|2023-02-22 17:00:00|12084.2|12068.2|12074.8|12058.8|12084.2|12068.2|12066.2|12050.2|0
1677085500000|2023-02-22 17:05:00|12074.9|12058.9|12077.5|12061.5|12088.3|12072.3|12074.5|12058.5|0
1677085800000|2023-02-22 17:10:00|12078|12062|12070.5|12054.5|12078.2|12062.2|12065.3|12049.3|0
1677086100000|2023-02-22 17:15:00|12071.5|12055.5|12094.9|12078.9|12097.5|12081.5|12070.9|12054.9|0
1677086400000|2023-02-22 17:20:00|12094.8|12078.8|12101.2|12085.2|12101.2|12085.2|12091.2|12075.2|0
1677086700000|2023-02-22 17:25:00|12104.6|12088.6|12096.7|12080.7|12109.7|12093.7|12096.5|12080.5|0
1677087000000|2023-02-22 17:30:00|12097.5|12081.5|12105.6|12089.6|12109.8|12093.8|12097.3|12081.3|0
1677087300000|2023-02-22 17:35:00|12105.2|12089.2|12113.1|12097.1|12117.3|12101.3|12102|12086|0
1677087600000|2023-02-22 17:40:00|12113|12097|12121.2|12105.2|12124.2|12108.2|12111.6|12095.6|0
1677087900000|2023-02-22 17:45:00|12121.3|12105.3|12115.2|12099.2|12126.8|12110.8|12111.7|12095.7|0
1677088200000|2023-02-22 17:50:00|12115.1|12099.1|12114.2|12098.2|12117.8|12101.8|12108.8|12092.8|0
1677088500000|2023-02-22 17:55:00|12114|12098|12111.6|12095.6|12117.8|12101.8|12108.8|12092.8|0
1677088800000|2023-02-22 18:00:00|12111.7|12095.7|12115|12099|12115.5|12099.5|12103.5|12087.5|0
1677089100000|2023-02-22 18:05:00|12114.6|12098.6|12127.2|12111.2|12129|12113|12113.2|12097.2|0
1677089400000|2023-02-22 18:10:00|12127.9|12111.9|12120.2|12104.2|12129.5|12113.5|12115.2|12099.2|0
1677089700000|2023-02-22 18:15:00|12120|12104|12125.1|12109.1|12128.2|12112.2|12119|12103|0
1677090000000|2023-02-22 18:20:00|12124.7|12108.7|12132.5|12116.5|12133.7|12117.7|12121.5|12105.5|0
1677090300000|2023-02-22 18:25:00|12132.7|12116.7|12141.1|12125.1|12144.6|12128.6|12131.5|12115.5|0
1677090600000|2023-02-22 18:30:00|12141.5|12125.5|12131.4|12115.4|12144.5|12128.5|12123|12107|0
1677090900000|2023-02-22 18:35:00|12131.1|12115.1|12144|12128|12146.2|12130.2|12123.4|12107.4|0
1677091200000|2023-02-22 18:40:00|12144.7|12128.7|12143|12127|12146.5|12130.5|12138.6|12122.6|0
1677091500000|2023-02-22 18:45:00|12142.7|12126.7|12137.7|12121.7|12144.1|12128.1|12129.7|12113.7|0
1677091800000|2023-02-22 18:50:00|12137.4|12121.4|12119|12103|12137.4|12121.4|12114.2|12098.2|0
1677092100000|2023-02-22 18:55:00|12118.7|12102.7|12127.2|12111.2|12131.9|12115.9|12118.7|12102.7|0
1677092400000|2023-02-22 19:00:00|12129.1|12113.1|12138.1|12122.1|12150|12134|12079.9|12063.9|0
1677092700000|2023-02-22 19:05:00|12139.7|12123.7|12136.7|12120.7|12167.5|12151.5|12112.7|12096.7|0
1677093000000|2023-02-22 19:10:00|12141.5|12125.5|12104.2|12088.2|12154.4|12138.4|12087.7|12071.7|0
1677093300000|2023-02-22 19:15:00|12100.5|12084.5|12116.6|12100.6|12118|12102|12068.6|12052.6|0
1677093600000|2023-02-22 19:20:00|12117.9|12101.9|12099.4|12083.4|12132.9|12116.9|12090.8|12074.8|0
1677093900000|2023-02-22 19:25:00|12100.2|12084.2|12094.9|12078.9|12108.9|12092.9|12083.7|12067.7|0
1677094200000|2023-02-22 19:30:00|12093.8|12077.8|12072.9|12056.9|12095.7|12079.7|12060.7|12044.7|0
1677094500000|2023-02-22 19:35:00|12075.4|12059.4|12076.3|12060.3|12091.9|12075.9|12066.4|12050.4|0
1677094800000|2023-02-22 19:40:00|12076.2|12060.2|12071.7|12055.7|12083.2|12067.2|12050.7|12034.7|0
1677095100000|2023-02-22 19:45:00|12070.6|12054.6|12101.4|12085.4|12103.7|12087.7|12054.7|12038.7|0
1677095400000|2023-02-22 19:50:00|12101.9|12085.9|12068.7|12052.7|12104.7|12088.7|12067.7|12051.7|0
1677095700000|2023-02-22 19:55:00|12065.2|12049.2|12039.8|12023.8|12065.7|12049.7|12038.9|12022.9|0
1677096000000|2023-02-22 20:00:00|12039.4|12023.4|12042.7|12026.7|12050.4|12034.4|12031.9|12015.9|0
1677096300000|2023-02-22 20:05:00|12043.9|12027.9|12055.2|12039.2|12057.9|12041.9|12038.4|12022.4|0
1677096600000|2023-02-22 20:10:00|12054.7|12038.7|12050.7|12034.7|12066.4|12050.4|12044.9|12028.9|0
1677096900000|2023-02-22 20:15:00|12051.4|12035.4|12057.8|12041.8|12073.9|12057.9|12047.1|12031.1|0
1677097200000|2023-02-22 20:20:00|12058.4|12042.4|12074.9|12058.9|12078.2|12062.2|12044.3|12028.3|0
1677097500000|2023-02-22 20:25:00|12074.2|12058.2|12050.9|12034.9|12082.2|12066.2|12050.9|12034.9|0
1677097800000|2023-02-22 20:30:00|12050.7|12034.7|12063.9|12047.9|12068.9|12052.9|12043.2|12027.2|0
1677098100000|2023-02-22 20:35:00|12063.7|12047.7|12037.6|12021.6|12070.4|12054.4|12036.6|12020.6|0
1677098400000|2023-02-22 20:40:00|12038.6|12022.6|12042.4|12026.4|12054.8|12038.8|12034.3|12018.3|0
1677098700000|2023-02-22 20:45:00|12037.6|12021.6|12048.7|12032.7|12054.7|12038.7|12033.6|12017.6|0
1677099000000|2023-02-22 20:50:00|12037.3|12021.3|12054.7|12038.7|12062.8|12046.8|12026.3|12010.3|0
1677099300000|2023-02-22 20:55:00|12059.1|12043.1|12078.6|12062.6|12078.6|12062.6|12046.8|12030.8|0
1677099600000|2023-02-22 21:00:00|12078.8|12062.8|12087.3|12071.3|12087.6|12071.6|12074.1|12058.1|0
1677099900000|2023-02-22 21:05:00|12085.9|12069.9|12084.1|12068.1|12093.8|12077.8|12083.6|12067.6|0
1677100200000|2023-02-22 21:10:00|12083.4|12067.4|12081.3|12065.3|12089.5|12073.5|12080.4|12064.4|0
1677100500000|2023-02-22 21:15:00|12081.6|12065.6|12078.5|12062.5|12084.1|12068.1|12078|12062|0
1677100800000|2023-02-22 21:20:00|12078.6|12062.6|12085.8|12069.8|12086.8|12070.8|12077.6|12061.6|0
1677101100000|2023-02-22 21:25:00|12085.6|12069.6|12082|12066|12087.6|12071.6|12081.5|12065.5|0
1677101400000|2023-02-22 21:30:00|12082.5|12066.5|12076.8|12060.8|12083|12067|12070.4|12054.4|0
1677101700000|2023-02-22 21:35:00|12076.9|12060.9|12081|12065|12083.8|12067.8|12075|12059|0
1677102000000|2023-02-22 21:40:00|12080.5|12064.5|12081.9|12065.9|12083|12067|12077.8|12061.8|0
1677102300000|2023-02-22 21:45:00|12082|12066|12079.5|12063.5|12085.1|12069.1|12077.6|12061.6|0
1677102600000|2023-02-22 21:50:00|12080.3|12064.3|12151.8|12135.8|12154.5|12138.5|12080|12064|0
1677102900000|2023-02-22 21:55:00|12151.5|12135.5|12142.5|12126.5|12151.5|12135.5|12137.4|12121.4|0
1677103200000|2023-02-22 22:00:00|12141.7|12125.7|12140.1|12124.1|12143.5|12127.5|12137.4|12121.4|0
1677103500000|2023-02-22 22:05:00|12140.3|12124.3|12139.5|12123.5|12141.8|12125.8|12138.9|12122.9|0
1677103800000|2023-02-22 22:10:00|12139.6|12123.6|12148.3|12132.3|12149.1|12133.1|12139.2|12123.2|0
1677104100000|2023-02-22 22:15:00|12148.4|12132.4|12146.4|12130.4|12148.8|12132.8|12144.7|12128.7|0
1677104400000|2023-02-22 22:20:00|12146.5|12130.5|12147.2|12131.2|12148|12132|12146.3|12130.3|0
1677104700000|2023-02-22 22:25:00|12147|12131|12146.7|12130.7|12148.3|12132.3|12145.6|12129.6|0
1677105000000|2023-02-22 22:30:00|12147.6|12131.6|12147.3|12131.3|12148.7|12132.7|12146.1|12130.1|0
1677105300000|2023-02-22 22:35:00|12146.6|12130.6|12147.9|12131.9|12148.6|12132.6|12146.6|12130.6|0
1677105600000|2023-02-22 22:40:00|12147.8|12131.8|12146.4|12130.4|12148.6|12132.6|12145.6|12129.6|0
1677105900000|2023-02-22 22:45:00|12146.3|12130.3|12147.3|12131.3|12147.8|12131.8|12146.2|12130.2|0
1677106200000|2023-02-22 22:50:00|12147.2|12131.2|12147.2|12131.2|12147.5|12131.5|12145.8|12129.8|0
1677106500000|2023-02-22 22:55:00|12147|12131|12146.1|12130.1|12147.7|12131.7|12146.1|12130.1|0
1677106800000|2023-02-22 23:00:00|12153.6|12137.6|12134.5|12118.5|12154.9|12138.9|12133.6|12117.6|0
1677107100000|2023-02-22 23:05:00|12134.9|12118.9|12131|12115|12135.6|12119.6|12128|12112|0
1677107400000|2023-02-22 23:10:00|12131.1|12115.1|12133.4|12117.4|12134.6|12118.6|12130|12114|0
1677107700000|2023-02-22 23:15:00|12133.3|12117.3|12136.5|12120.5|12137.4|12121.4|12131|12115|0
1677108000000|2023-02-22 23:20:00|12136|12120|12133.5|12117.5|12139.3|12123.3|12133.1|12117.1|0
1677108300000|2023-02-22 23:25:00|12133.8|12117.8|12139.6|12123.6|12140.4|12124.4|12133.8|12117.8|0
1677108600000|2023-02-22 23:30:00|12139.8|12123.8|12142.8|12126.8|12143.6|12127.6|12137|12121|0
1677108900000|2023-02-22 23:35:00|12142.5|12126.5|12135.8|12119.8|12142.8|12126.8|12134.3|12118.3|0
1677109200000|2023-02-22 23:40:00|12135.6|12119.6|12142.4|12126.4|12143|12127|12135.6|12119.6|0
1677109500000|2023-02-22 23:45:00|12142.5|12126.5|12143|12127|12145|12129|12141.6|12125.6|0
1677109800000|2023-02-22 23:50:00|12143.1|12127.1|12139.5|12123.5|12143.5|12127.5|12139|12123|0
1677110100000|2023-02-22 23:55:00|12139.8|12123.8|12143.6|12127.6|12144.5|12128.5|12139.3|12123.3|0
1677110400000|2023-02-23 00:00:00|12143.3|12127.3|12148.9|12132.9|12149.1|12133.1|12142.9|12126.9|0
1677110700000|2023-02-23 00:05:00|12149.1|12133.1|12147.8|12131.8|12153.3|12137.3|12147.3|12131.3|0
1677111000000|2023-02-23 00:10:00|12147.6|12131.6|12153.6|12137.6|12153.9|12137.9|12147.6|12131.6|0
1677111300000|2023-02-23 00:15:00|12153.4|12137.4|12148.1|12132.1|12153.4|12137.4|12147.8|12131.8|0
1677111600000|2023-02-23 00:20:00|12148|12132|12147.4|12131.4|12149.4|12133.4|12145.5|12129.5|0
1677111900000|2023-02-23 00:25:00|12147.3|12131.3|12150.3|12134.3|12152|12136|12147.3|12131.3|0
1677112200000|2023-02-23 00:30:00|12151|12135|12149.3|12133.3|12152.5|12136.5|12148.4|12132.4|0
1677112500000|2023-02-23 00:35:00|12149.4|12133.4|12145.6|12129.6|12149.6|12133.6|12145|12129|0
1677112800000|2023-02-23 00:40:00|12145.8|12129.8|12142.8|12126.8|12147.3|12131.3|12142.3|12126.3|0
1677113100000|2023-02-23 00:45:00|12142.9|12126.9|12144.9|12128.9|12146.5|12130.5|12142.9|12126.9|0
1677113400000|2023-02-23 00:50:00|12145|12129|12144.9|12128.9|12147.1|12131.1|12143.5|12127.5|0
1677113700000|2023-02-23 00:55:00|12144.8|12128.8|12145.1|12129.1|12147.1|12131.1|12142.9|12126.9|0
1677114000000|2023-02-23 01:00:00|12145.3|12129.3|12144|12128|12145.5|12129.5|12140.6|12124.6|0
1677114300000|2023-02-23 01:05:00|12145.1|12129.1|12141|12125|12146.5|12130.5|12140.9|12124.9|0
1677114600000|2023-02-23 01:10:00|12140.9|12124.9|12143.8|12127.8|12144.1|12128.1|12140.9|12124.9|0
1677114900000|2023-02-23 01:15:00|12143.9|12127.9|12149.5|12133.5|12149.5|12133.5|12143.4|12127.4|0
1677115200000|2023-02-23 01:20:00|12149.6|12133.6|12151.9|12135.9|12151.9|12135.9|12148.6|12132.6|0
1677115500000|2023-02-23 01:25:00|12151.6|12135.6|12153.4|12137.4|12154.9|12138.9|12150.8|12134.8|0
1677115800000|2023-02-23 01:30:00|12153.3|12137.3|12161|12145|12162.4|12146.4|12149.6|12133.6|0
1677116100000|2023-02-23 01:35:00|12160.9|12144.9|12162.5|12146.5|12162.5|12146.5|12157.1|12141.1|0
1677116400000|2023-02-23 01:40:00|12162.4|12146.4|12172|12156|12173|12157|12162.4|12146.4|0
1677116700000|2023-02-23 01:45:00|12172.9|12156.9|12171.9|12155.9|12173.6|12157.6|12171.1|12155.1|0
1677117000000|2023-02-23 01:50:00|12171.8|12155.8|12172.3|12156.3|12174.4|12158.4|12170.3|12154.3|0
1677117300000|2023-02-23 01:55:00|12172.4|12156.4|12174.3|12158.3|12174.5|12158.5|12170.6|12154.6|0
1677117600000|2023-02-23 02:00:00|12174.1|12158.1|12175.3|12159.3|12182.1|12166.1|12173.9|12157.9|0
1677117900000|2023-02-23 02:05:00|12175.4|12159.4|12172.9|12156.9|12177.5|12161.5|12172.5|12156.5|0
1677118200000|2023-02-23 02:10:00|12173.1|12157.1|12171.8|12155.8|12174.1|12158.1|12171.4|12155.4|0
1677118500000|2023-02-23 02:15:00|12172.9|12156.9|12182.6|12166.6|12184.5|12168.5|12172.3|12156.3|0
1677118800000|2023-02-23 02:20:00|12182.4|12166.4|12181.3|12165.3|12185.3|12169.3|12181.1|12165.1|0
1677119100000|2023-02-23 02:25:00|12181.1|12165.1|12177.6|12161.6|12181.4|12165.4|12176.9|12160.9|0
1677119400000|2023-02-23 02:30:00|12177.8|12161.8|12178.1|12162.1|12179.6|12163.6|12176.3|12160.3|0
1677119700000|2023-02-23 02:35:00|12178.3|12162.3|12176.9|12160.9|12179.8|12163.8|12176.5|12160.5|0
1677120000000|2023-02-23 02:40:00|12177|12161|12178.3|12162.3|12178.5|12162.5|12176|12160|0
1677120300000|2023-02-23 02:45:00|12178.4|12162.4|12180.4|12164.4|12181|12165|12177.8|12161.8|0
1677120600000|2023-02-23 02:50:00|12180.5|12164.5|12182|12166|12182.9|12166.9|12180.5|12164.5|0
1677120900000|2023-02-23 02:55:00|12182.1|12166.1|12183.3|12167.3|12183.6|12167.6|12181.5|12165.5|0
1677121200000|2023-02-23 03:00:00|12183.6|12167.6|12179.3|12163.3|12184.3|12168.3|12179.3|12163.3|0
1677121500000|2023-02-23 03:05:00|12179.1|12163.1|12179.6|12163.6|12182|12166|12176.8|12160.8|0
1677121800000|2023-02-23 03:10:00|12179.8|12163.8|12183.4|12167.4|12188.4|12172.4|12179.6|12163.6|0
1677122100000|2023-02-23 03:15:00|12183.3|12167.3|12182.9|12166.9|12184|12168|12180.8|12164.8|0
1677122400000|2023-02-23 03:20:00|12183|12167|12184.1|12168.1|12187.4|12171.4|12182.8|12166.8|0
1677122700000|2023-02-23 03:25:00|12183.8|12167.8|12185.3|12169.3|12187.3|12171.3|12183.8|12167.8|0
1677123000000|2023-02-23 03:30:00|12184.9|12168.9|12182.6|12166.6|12185|12169|12180.9|12164.9|0
1677123300000|2023-02-23 03:35:00|12182.3|12166.3|12180.4|12164.4|12183.5|12167.5|12180|12164|0
1677123600000|2023-02-23 03:40:00|12180.6|12164.6|12177.6|12161.6|12181.8|12165.8|12177.6|12161.6|0
1677123900000|2023-02-23 03:45:00|12178.5|12162.5|12177.1|12161.1|12178.6|12162.6|12174.9|12158.9|0
1677124200000|2023-02-23 03:50:00|12177|12161|12178.5|12162.5|12179.8|12163.8|12175.6|12159.6|0
1677124500000|2023-02-23 03:55:00|12178.6|12162.6|12178|12162|12180.1|12164.1|12177.8|12161.8|0
1677124800000|2023-02-23 04:00:00|12178.1|12162.1|12178.5|12162.5|12179.9|12163.9|12177.4|12161.4|0
1677125100000|2023-02-23 04:05:00|12178.6|12162.6|12177.9|12161.9|12180|12164|12177.4|12161.4|0
1677125400000|2023-02-23 04:10:00|12177.8|12161.8|12176.5|12160.5|12178.9|12162.9|12176.5|12160.5|0
1677125700000|2023-02-23 04:15:00|12176.6|12160.6|12176.6|12160.6|12177.3|12161.3|12175.6|12159.6|0
1677126000000|2023-02-23 04:20:00|12176.8|12160.8|12174.9|12158.9|12178.4|12162.4|12173.6|12157.6|0
1677126300000|2023-02-23 04:25:00|12175.1|12159.1|12179.3|12163.3|12179.3|12163.3|12174.9|12158.9|0
1677126600000|2023-02-23 04:30:00|12179.1|12163.1|12177.3|12161.3|12179.8|12163.8|12176.9|12160.9|0
1677126900000|2023-02-23 04:35:00|12177.4|12161.4|12176.9|12160.9|12178|12162|12176.3|12160.3|0
1677127200000|2023-02-23 04:40:00|12176.8|12160.8|12179.3|12163.3|12179.4|12163.4|12176.4|12160.4|0
1677127500000|2023-02-23 04:45:00|12179.4|12163.4|12179|12163|12180.6|12164.6|12178.6|12162.6|0
1677127800000|2023-02-23 04:50:00|12178.9|12162.9|12179|12163|12179.5|12163.5|12178|12162|0
1677128100000|2023-02-23 04:55:00|12179.1|12163.1|12182.3|12166.3|12182.6|12166.6|12179.1|12163.1|0
1677128400000|2023-02-23 05:00:00|12182.4|12166.4|12182.5|12166.5|12183|12167|12180.5|12164.5|0
1677128700000|2023-02-23 05:05:00|12182.6|12166.6|12180.4|12164.4|12182.8|12166.8|12178.8|12162.8|0
1677129000000|2023-02-23 05:10:00|12180.3|12164.3|12177.9|12161.9|12181|12165|12177.8|12161.8|0
1677129300000|2023-02-23 05:15:00|12178|12162|12177.4|12161.4|12178.8|12162.8|12176.5|12160.5|0
1677129600000|2023-02-23 05:20:00|12177.9|12161.9|12177.6|12161.6|12179|12163|12176.8|12160.8|0
1677129900000|2023-02-23 05:25:00|12177.4|12161.4|12176.1|12160.1|12177.9|12161.9|12174.9|12158.9|0
1677130200000|2023-02-23 05:30:00|12176.3|12160.3|12170|12154|12176.9|12160.9|12169.1|12153.1|0
1677130500000|2023-02-23 05:35:00|12169.8|12153.8|12169.4|12153.4|12173.9|12157.9|12167.5|12151.5|0
1677130800000|2023-02-23 05:40:00|12169.1|12153.1|12169.8|12153.8|12172.8|12156.8|12168.9|12152.9|0
1677131100000|2023-02-23 05:45:00|12169.9|12153.9|12169.9|12153.9|12171.5|12155.5|12169.3|12153.3|0
1677131400000|2023-02-23 05:50:00|12170.1|12154.1|12167.9|12151.9|12170.1|12154.1|12165.9|12149.9|0
1677131700000|2023-02-23 05:55:00|12167.8|12151.8|12166.9|12150.9|12167.8|12151.8|12163.4|12147.4|0
1677132000000|2023-02-23 06:00:00|12167|12151|12169|12153|12172|12156|12166.6|12150.6|0
1677132300000|2023-02-23 06:05:00|12169.1|12153.1|12168.8|12152.8|12170.1|12154.1|12167.1|12151.1|0
1677132600000|2023-02-23 06:10:00|12168.6|12152.6|12164.3|12148.3|12168.6|12152.6|12163.4|12147.4|0
1677132900000|2023-02-23 06:15:00|12164.9|12148.9|12168.6|12152.6|12169.6|12153.6|12164.1|12148.1|0
1677133200000|2023-02-23 06:20:00|12168.5|12152.5|12169.9|12153.9|12170.4|12154.4|12168.1|12152.1|0
1677133500000|2023-02-23 06:25:00|12169.8|12153.8|12169.4|12153.4|12171.6|12155.6|12168.6|12152.6|0
1677133800000|2023-02-23 06:30:00|12169.6|12153.6|12171.3|12155.3|12175.1|12159.1|12169.6|12153.6|0
1677134100000|2023-02-23 06:35:00|12171.1|12155.1|12168.5|12152.5|12171.4|12155.4|12167.3|12151.3|0
1677134400000|2023-02-23 06:40:00|12167.5|12151.5|12170.6|12154.6|12172|12156|12166.5|12150.5|0
1677134700000|2023-02-23 06:45:00|12170.9|12154.9|12169.1|12153.1|12171.4|12155.4|12168.1|12152.1|0
1677135000000|2023-02-23 06:50:00|12169|12153|12171.8|12155.8|12172.8|12156.8|12168.3|12152.3|0
1677135300000|2023-02-23 06:55:00|12171.5|12155.5|12165.6|12149.6|12171.8|12155.8|12165.5|12149.5|0
1677135600000|2023-02-23 07:00:00|12166.4|12150.4|12163.5|12147.5|12167.3|12151.3|12162.4|12146.4|0
1677135900000|2023-02-23 07:05:00|12163.4|12147.4|12159.4|12143.4|12165|12149|12158.1|12142.1|0
1677136200000|2023-02-23 07:10:00|12159.3|12143.3|12167.3|12151.3|12167.6|12151.6|12159.3|12143.3|0
1677136500000|2023-02-23 07:15:00|12166.6|12150.6|12164.5|12148.5|12169.9|12153.9|12164.3|12148.3|0
1677136800000|2023-02-23 07:20:00|12164|12148|12163|12147|12166.4|12150.4|12162.4|12146.4|0
1677137100000|2023-02-23 07:25:00|12162.6|12146.6|12160.6|12144.6|12162.9|12146.9|12159.4|12143.4|0
1677137400000|2023-02-23 07:30:00|12160.4|12144.4|12161|12145|12163|12147|12158.5|12142.5|0
1677137700000|2023-02-23 07:35:00|12161.1|12145.1|12162.4|12146.4|12163.9|12147.9|12160.3|12144.3|0
1677138000000|2023-02-23 07:40:00|12162.5|12146.5|12159.8|12143.8|12163.4|12147.4|12158.9|12142.9|0
1677138300000|2023-02-23 07:45:00|12159.6|12143.6|12161.6|12145.6|12163|12147|12158.8|12142.8|0
1677138600000|2023-02-23 07:50:00|12161.8|12145.8|12160|12144|12162|12146|12158.3|12142.3|0
1677138900000|2023-02-23 07:55:00|12160.3|12144.3|12158.3|12142.3|12163.4|12147.4|12158.1|12142.1|0
1677139200000|2023-02-23 08:00:00|12158.5|12142.5|12159.4|12143.4|12171|12155|12156.3|12140.3|0
1677139500000|2023-02-23 08:05:00|12159.9|12143.9|12161|12145|12163.3|12147.3|12150.9|12134.9|0
1677139800000|2023-02-23 08:10:00|12160.8|12144.8|12166.6|12150.6|12166.9|12150.9|12154|12138|0
1677140100000|2023-02-23 08:15:00|12167.6|12151.6|12171.8|12155.8|12175.6|12159.6|12167.6|12151.6|0
1677140400000|2023-02-23 08:20:00|12171.6|12155.6|12181.3|12165.3|12182.5|12166.5|12171.6|12155.6|0
1677140700000|2023-02-23 08:25:00|12181.1|12165.1|12175.5|12159.5|12181.1|12165.1|12170.1|12154.1|0
1677141000000|2023-02-23 08:30:00|12175.3|12159.3|12195.5|12179.5|12201.9|12185.9|12175|12159|0
1677141300000|2023-02-23 08:35:00|12195.3|12179.3|12192.1|12176.1|12200.1|12184.1|12191.4|12175.4|0
1677141600000|2023-02-23 08:40:00|12192.6|12176.6|12186.1|12170.1|12193.8|12177.8|12185.9|12169.9|0
1677141900000|2023-02-23 08:45:00|12186.4|12170.4|12184.3|12168.3|12193.3|12177.3|12184.3|12168.3|0
1677142200000|2023-02-23 08:50:00|12183.8|12167.8|12181.9|12165.9|12187.9|12171.9|12180.4|12164.4|0
1677142500000|2023-02-23 08:55:00|12182.4|12166.4|12182|12166|12185|12169|12178.3|12162.3|0
1677142800000|2023-02-23 09:00:00|12183.6|12167.6|12193.5|12177.5|12194.5|12178.5|12182.5|12166.5|0
1677143100000|2023-02-23 09:05:00|12194|12178|12192.1|12176.1|12195.1|12179.1|12187.8|12171.8|0
1677143400000|2023-02-23 09:10:00|12191.6|12175.6|12187.5|12171.5|12192.8|12176.8|12187|12171|0
1677143700000|2023-02-23 09:15:00|12187.8|12171.8|12188.8|12172.8|12200.1|12184.1|12187.5|12171.5|0
1677144000000|2023-02-23 09:20:00|12189.1|12173.1|12139.4|12123.4|12191.1|12175.1|12127.1|12111.1|0
1677144300000|2023-02-23 09:25:00|12138.1|12122.1|12154.9|12138.9|12163.8|12147.8|12138.1|12122.1|0
1677144600000|2023-02-23 09:30:00|12154.8|12138.8|12144.8|12128.8|12158.3|12142.3|12141|12125|0
1677144900000|2023-02-23 09:35:00|12146.6|12130.6|12157.8|12141.8|12162.5|12146.5|12145.8|12129.8|0
1677145200000|2023-02-23 09:40:00|12158.9|12142.9|12154|12138|12161.4|12145.4|12152.8|12136.8|0
1677145500000|2023-02-23 09:45:00|12153.6|12137.6|12158|12142|12159.4|12143.4|12153.1|12137.1|0
1677145800000|2023-02-23 09:50:00|12158.1|12142.1|12157.5|12141.5|12162|12146|12155.6|12139.6|0
1677146100000|2023-02-23 09:55:00|12157.3|12141.3|12158.8|12142.8|12159.9|12143.9|12150.4|12134.4|0
1677146400000|2023-02-23 10:00:00|12158.9|12142.9|12153.4|12137.4|12161.6|12145.6|12153.3|12137.3|0
1677146700000|2023-02-23 10:05:00|12154.4|12138.4|12156.9|12140.9|12160.4|12144.4|12153.6|12137.6|0
1677147000000|2023-02-23 10:10:00|12157.3|12141.3|12159.8|12143.8|12160.8|12144.8|12154.5|12138.5|0
1677147300000|2023-02-23 10:15:00|12159.6|12143.6|12165.1|12149.1|12165.6|12149.6|12155.6|12139.6|0
1677147600000|2023-02-23 10:20:00|12165|12149|12160.5|12144.5|12165|12149|12158.5|12142.5|0
1677147900000|2023-02-23 10:25:00|12159.9|12143.9|12159.8|12143.8|12162.5|12146.5|12156.1|12140.1|0
1677148200000|2023-02-23 10:30:00|12160|12144|12157.3|12141.3|12160.9|12144.9|12153.9|12137.9|0
1677148500000|2023-02-23 10:35:00|12157.4|12141.4|12157.4|12141.4|12157.6|12141.6|12152|12136|0
1677148800000|2023-02-23 10:40:00|12157|12141|12153.5|12137.5|12159.4|12143.4|12148.3|12132.3|0
1677149100000|2023-02-23 10:45:00|12153.8|12137.8|12154.8|12138.8|12156.8|12140.8|12151.8|12135.8|0
1677149400000|2023-02-23 10:50:00|12154.6|12138.6|12156.6|12140.6|12157.6|12141.6|12152.8|12136.8|0
1677149700000|2023-02-23 10:55:00|12156.3|12140.3|12164.8|12148.8|12166|12150|12155.6|12139.6|0
1677150000000|2023-02-23 11:00:00|12164.9|12148.9|12176.8|12160.8|12178.8|12162.8|12164.9|12148.9|0
1677150300000|2023-02-23 11:05:00|12176.9|12160.9|12176|12160|12179.8|12163.8|12173.3|12157.3|0
1677150600000|2023-02-23 11:10:00|12175.8|12159.8|12164.9|12148.9|12175.8|12159.8|12164.6|12148.6|0
1677150900000|2023-02-23 11:15:00|12164.1|12148.1|12158.9|12142.9|12165.3|12149.3|12158.3|12142.3|0
1677151200000|2023-02-23 11:20:00|12159|12143|12158.3|12142.3|12159.8|12143.8|12154|12138|0
1677151500000|2023-02-23 11:25:00|12158.6|12142.6|12160|12144|12163.1|12147.1|12157.4|12141.4|0
1677151800000|2023-02-23 11:30:00|12160.1|12144.1|12162.3|12146.3|12162.8|12146.8|12158.9|12142.9|0
1677152100000|2023-02-23 11:35:00|12162.4|12146.4|12172.4|12156.4|12173.4|12157.4|12161.6|12145.6|0
1677152400000|2023-02-23 11:40:00|12172.1|12156.1|12176.8|12160.8|12178.3|12162.3|12171.9|12155.9|0
1677152700000|2023-02-23 11:45:00|12176.9|12160.9|12178.6|12162.6|12181.8|12165.8|12175.3|12159.3|0
1677153000000|2023-02-23 11:50:00|12178.4|12162.4|12178.4|12162.4|12184.4|12168.4|12176.9|12160.9|0
1677153300000|2023-02-23 11:55:00|12177.9|12161.9|12183.6|12167.6|12183.6|12167.6|12174.1|12158.1|0
1677153600000|2023-02-23 12:00:00|12182.5|12166.5|12187.4|12171.4|12191|12175|12178.5|12162.5|0
1677153900000|2023-02-23 12:05:00|12187.3|12171.3|12177.5|12161.5|12187.3|12171.3|12172.9|12156.9|0
1677154200000|2023-02-23 12:10:00|12178|12162|12184.6|12168.6|12187|12171|12178|12162|0
1677154500000|2023-02-23 12:15:00|12184.3|12168.3|12184|12168|12185|12169|12177.3|12161.3|0
1677154800000|2023-02-23 12:20:00|12184.3|12168.3|12190.8|12174.8|12190.8|12174.8|12182.8|12166.8|0
1677155100000|2023-02-23 12:25:00|12190.4|12174.4|12192.5|12176.5|12194.9|12178.9|12187.5|12171.5|0
1677155400000|2023-02-23 12:30:00|12192.4|12176.4|12190.3|12174.3|12194.6|12178.6|12188.5|12172.5|0
1677155700000|2023-02-23 12:35:00|12190.4|12174.4|12194.6|12178.6|12195.3|12179.3|12184|12168|0
1677156000000|2023-02-23 12:40:00|12194.8|12178.8|12185.8|12169.8|12194.8|12178.8|12185.8|12169.8|0
1677156300000|2023-02-23 12:45:00|12185.6|12169.6|12186.4|12170.4|12189.5|12173.5|12182.6|12166.6|0
1677156600000|2023-02-23 12:50:00|12185.9|12169.9|12180.6|12164.6|12186.9|12170.9|12180.1|12164.1|0
1677156900000|2023-02-23 12:55:00|12181.4|12165.4|12189.9|12173.9|12193|12177|12179.1|12163.1|0
1677157200000|2023-02-23 13:00:00|12191.1|12175.1|12184.9|12168.9|12196|12180|12182.1|12166.1|0
1677157500000|2023-02-23 13:05:00|12185.1|12169.1|12188.6|12172.6|12188.6|12172.6|12182.3|12166.3|0
1677157800000|2023-02-23 13:10:00|12188.8|12172.8|12193.5|12177.5|12198.6|12182.6|12188.8|12172.8|0
1677158100000|2023-02-23 13:15:00|12194.3|12178.3|12203.5|12187.5|12203.5|12187.5|12190.6|12174.6|0
1677158400000|2023-02-23 13:20:00|12203|12187|12207.3|12191.3|12207.6|12191.6|12200.5|12184.5|0
1677158700000|2023-02-23 13:25:00|12207|12191|12198.6|12182.6|12207.4|12191.4|12195.4|12179.4|0
1677159000000|2023-02-23 13:30:00|12200.4|12184.4|12170.3|12154.3|12211.1|12195.1|12161.6|12145.6|0
1677159300000|2023-02-23 13:35:00|12171.5|12155.5|12170.9|12154.9|12178.8|12162.8|12166|12150|0
1677159600000|2023-02-23 13:40:00|12170|12154|12182.4|12166.4|12186.6|12170.6|12164.8|12148.8|0
1677159900000|2023-02-23 13:45:00|12183.1|12167.1|12176.1|12160.1|12185.6|12169.6|12170.9|12154.9|0
1677160200000|2023-02-23 13:50:00|12176.4|12160.4|12190|12174|12191.1|12175.1|12175.5|12159.5|0
1677160500000|2023-02-23 13:55:00|12189.6|12173.6|12196.5|12180.5|12200.8|12184.8|12188.1|12172.1|0
1677160800000|2023-02-23 14:00:00|12197.4|12181.4|12206.4|12190.4|12207.1|12191.1|12196.5|12180.5|0
1677161100000|2023-02-23 14:05:00|12207.4|12191.4|12216.6|12200.6|12220.4|12204.4|12203|12187|0
1677161400000|2023-02-23 14:10:00|12216.1|12200.1|12230.4|12214.4|12232.4|12216.4|12216.1|12200.1|0
1677161700000|2023-02-23 14:15:00|12229.4|12213.4|12232.1|12216.1|12235.6|12219.6|12221|12205|0
1677162000000|2023-02-23 14:20:00|12233|12217|12226.5|12210.5|12236.4|12220.4|12225.4|12209.4|0
1677162300000|2023-02-23 14:25:00|12226.1|12210.1|12228.1|12212.1|12235|12219|12221.9|12205.9|0
1677162600000|2023-02-23 14:30:00|12227.5|12211.5|12204.4|12188.4|12234.6|12218.6|12203.5|12187.5|0
1677162900000|2023-02-23 14:35:00|12205.4|12189.4|12189.1|12173.1|12210.5|12194.5|12174.1|12158.1|0
1677163200000|2023-02-23 14:40:00|12189.4|12173.4|12190.6|12174.6|12203.5|12187.5|12178.6|12162.6|0
1677163500000|2023-02-23 14:45:00|12194.1|12178.1|12215.8|12199.8|12226.1|12210.1|12185.9|12169.9|0
1677163800000|2023-02-23 14:50:00|12217.4|12201.4|12223.1|12207.1|12225.9|12209.9|12199.9|12183.9|0
1677164100000|2023-02-23 14:55:00|12224.4|12208.4|12211|12195|12230.6|12214.6|12203.4|12187.4|0
1677164400000|2023-02-23 15:00:00|12222.4|12206.4|12187.8|12171.8|12226.5|12210.5|12185.1|12169.1|0
1677164700000|2023-02-23 15:05:00|12187.2|12171.2|12168.5|12152.5|12189.7|12173.7|12152.1|12136.1|0
1677165000000|2023-02-23 15:10:00|12170.6|12154.6|12169|12153|12170.6|12154.6|12145.8|12129.8|0
1677165300000|2023-02-23 15:15:00|12168.8|12152.8|12156.3|12140.3|12175.6|12159.6|12154.8|12138.8|0
1677165600000|2023-02-23 15:20:00|12159.3|12143.3|12172.1|12156.1|12172.9|12156.9|12150.6|12134.6|0
1677165900000|2023-02-23 15:25:00|12170.9|12154.9|12171.6|12155.6|12179|12163|12160.4|12144.4|0
1677166200000|2023-02-23 15:30:00|12171.9|12155.9|12179.9|12163.9|12182.4|12166.4|12135.1|12119.1|0
1677166500000|2023-02-23 15:35:00|12178.3|12162.3|12168.6|12152.6|12184.8|12168.8|12166.1|12150.1|0
1677166800000|2023-02-23 15:40:00|12167.1|12151.1|12148.3|12132.3|12167.1|12151.1|12144.9|12128.9|0
1677167100000|2023-02-23 15:45:00|12145.9|12129.9|12097.3|12081.3|12151.3|12135.3|12093|12077|0
1677167400000|2023-02-23 15:50:00|12095.4|12079.4|12100.4|12084.4|12103.6|12087.6|12091.8|12075.8|0
1677167700000|2023-02-23 15:55:00|12100|12084|12094.6|12078.6|12100|12084|12084|12068|0
1677168000000|2023-02-23 16:00:00|12090.9|12074.9|12110.1|12094.1|12115.6|12099.6|12089.1|12073.1|0
1677168300000|2023-02-23 16:05:00|12110.6|12094.6|12074.6|12058.6|12112.8|12096.8|12066.6|12050.6|0
1677168600000|2023-02-23 16:10:00|12076.6|12060.6|12079.9|12063.9|12091.9|12075.9|12075.4|12059.4|0
1677168900000|2023-02-23 16:15:00|12076.9|12060.9|12069.4|12053.4|12083.6|12067.6|12064.5|12048.5|0
1677169200000|2023-02-23 16:20:00|12068.9|12052.9|12068.6|12052.6|12070.1|12054.1|12059.4|12043.4|0
1677169500000|2023-02-23 16:25:00|12070.1|12054.1|12062.4|12046.4|12077.6|12061.6|12053.8|12037.8|0
1677169800000|2023-02-23 16:30:00|12062.3|12046.3|12065.1|12049.1|12068.6|12052.6|12055.6|12039.6|0
1677170100000|2023-02-23 16:35:00|12065.4|12049.4|12056.4|12040.4|12072.6|12056.6|12052.6|12036.6|0
1677170400000|2023-02-23 16:40:00|12057.2|12041.2|12029.5|12013.5|12058.2|12042.2|12020.3|12004.3|0
1677170700000|2023-02-23 16:45:00|12029.2|12013.2|12032.9|12016.9|12046.9|12030.9|12026.9|12010.9|0
1677171000000|2023-02-23 16:50:00|12032.8|12016.8|12024.2|12008.2|12037.9|12021.9|12019.4|12003.4|0
1677171300000|2023-02-23 16:55:00|12023.9|12007.9|12014.5|11998.5|12029.3|12013.3|12012.7|11996.7|0
1677171600000|2023-02-23 17:00:00|12013.7|11997.7|12022.3|12006.3|12024.5|12008.5|12011.2|11995.2|0
1677171900000|2023-02-23 17:05:00|12021.9|12005.9|12031|12015|12034.4|12018.4|12021.9|12005.9|0
1677172200000|2023-02-23 17:10:00|12029.2|12013.2|12031.7|12015.7|12033.3|12017.3|12016.9|12000.9|0
1677172500000|2023-02-23 17:15:00|12031.3|12015.3|12036.4|12020.4|12046.9|12030.9|12031.3|12015.3|0
1677172800000|2023-02-23 17:20:00|12036.8|12020.8|12044.9|12028.9|12044.9|12028.9|12020.9|12004.9|0
1677173100000|2023-02-23 17:25:00|12044.4|12028.4|12042.9|12026.9|12049.7|12033.7|12038.3|12022.3|0
1677173400000|2023-02-23 17:30:00|12043.2|12027.2|12054.9|12038.9|12058.9|12042.9|12036.2|12020.2|0
1677173700000|2023-02-23 17:35:00|12054.7|12038.7|12048.4|12032.4|12063.7|12047.7|12047.3|12031.3|0
1677174000000|2023-02-23 17:40:00|12047.9|12031.9|12058.4|12042.4|12059.9|12043.9|12037.3|12021.3|0
1677174300000|2023-02-23 17:45:00|12057.7|12041.7|12053.8|12037.8|12060.2|12044.2|12047.4|12031.4|0
1677174600000|2023-02-23 17:50:00|12053.9|12037.9|12051|12035|12062.3|12046.3|12049.7|12033.7|0
1677174900000|2023-02-23 17:55:00|12051.7|12035.7|12061.2|12045.2|12063.5|12047.5|12046.7|12030.7|0
1677175200000|2023-02-23 18:00:00|12061.4|12045.4|12054|12038|12078.1|12062.1|12045.1|12029.1|0
1677175500000|2023-02-23 18:05:00|12053.6|12037.6|12047.9|12031.9|12054.6|12038.6|12041.1|12025.1|0
1677175800000|2023-02-23 18:10:00|12048.1|12032.1|12045.6|12029.6|12053.4|12037.4|12042.1|12026.1|0
1677176100000|2023-02-23 18:15:00|12044.9|12028.9|12058.6|12042.6|12058.6|12042.6|12038|12022|0
1677176400000|2023-02-23 18:20:00|12057.9|12041.9|12054.6|12038.6|12060.4|12044.4|12049.5|12033.5|0
1677176700000|2023-02-23 18:25:00|12053.9|12037.9|12065.1|12049.1|12065.1|12049.1|12049.1|12033.1|0
1677177000000|2023-02-23 18:30:00|12063.9|12047.9|12061.4|12045.4|12064.9|12048.9|12052.5|12036.5|0
1677177300000|2023-02-23 18:35:00|12061.6|12045.6|12069.8|12053.8|12070.4|12054.4|12056.1|12040.1|0
1677177600000|2023-02-23 18:40:00|12068.6|12052.6|12082.4|12066.4|12094.4|12078.4|12068.4|12052.4|0
1677177900000|2023-02-23 18:45:00|12082.9|12066.9|12103.6|12087.6|12104.9|12088.9|12077.9|12061.9|0
1677178200000|2023-02-23 18:50:00|12104.8|12088.8|12095.4|12079.4|12106.4|12090.4|12093.6|12077.6|0
1677178500000|2023-02-23 18:55:00|12096.6|12080.6|12097.8|12081.8|12101.9|12085.9|12085.8|12069.8|0
1677178800000|2023-02-23 19:00:00|12098.3|12082.3|12098.4|12082.4|12103.6|12087.6|12087.4|12071.4|0
1677179100000|2023-02-23 19:05:00|12098.9|12082.9|12112|12096|12116.1|12100.1|12098.9|12082.9|0
1677179400000|2023-02-23 19:10:00|12111.9|12095.9|12131.6|12115.6|12134.1|12118.1|12108.3|12092.3|0
1677179700000|2023-02-23 19:15:00|12132|12116|12159.5|12143.5|12163.9|12147.9|12132|12116|0
1677180000000|2023-02-23 19:20:00|12157.7|12141.7|12163.5|12147.5|12168|12152|12155.8|12139.8|0
1677180300000|2023-02-23 19:25:00|12164.9|12148.9|12164.5|12148.5|12171|12155|12158.7|12142.7|0
1677180600000|2023-02-23 19:30:00|12167|12151|12184.5|12168.5|12193.9|12177.9|12165|12149|0
1677180900000|2023-02-23 19:35:00|12185.5|12169.5|12186.8|12170.8|12194.2|12178.2|12183.2|12167.2|0
1677181200000|2023-02-23 19:40:00|12187.7|12171.7|12185|12169|12192|12176|12178|12162|0
1677181500000|2023-02-23 19:45:00|12188.8|12172.8|12184|12168|12193.4|12177.4|12175.5|12159.5|0
1677181800000|2023-02-23 19:50:00|12183.5|12167.5|12178.8|12162.8|12187.2|12171.2|12169.8|12153.8|0
1677182100000|2023-02-23 19:55:00|12180|12164|12170.7|12154.7|12182.2|12166.2|12163|12147|0
1677182400000|2023-02-23 20:00:00|12171.8|12155.8|12199.7|12183.7|12200.3|12184.3|12171.8|12155.8|0
1677182700000|2023-02-23 20:05:00|12199.8|12183.8|12183.4|12167.4|12203.5|12187.5|12180.9|12164.9|0
1677183000000|2023-02-23 20:10:00|12184.9|12168.9|12201.9|12185.9|12207.2|12191.2|12181.3|12165.3|0
1677183300000|2023-02-23 20:15:00|12202|12186|12199|12183|12208.4|12192.4|12196.2|12180.2|0
1677183600000|2023-02-23 20:20:00|12197|12181|12209.3|12193.3|12211.9|12195.9|12192.3|12176.3|0
1677183900000|2023-02-23 20:25:00|12209.8|12193.8|12222.3|12206.3|12223.5|12207.5|12202.3|12186.3|0
1677184200000|2023-02-23 20:30:00|12223.5|12207.5|12222.4|12206.4|12228.4|12212.4|12214.3|12198.3|0
1677184500000|2023-02-23 20:35:00|12221.5|12205.5|12215|12199|12222.3|12206.3|12211|12195|0
1677184800000|2023-02-23 20:40:00|12215.5|12199.5|12217.7|12201.7|12221.8|12205.8|12207.8|12191.8|0
1677185100000|2023-02-23 20:45:00|12217.8|12201.8|12203.9|12187.9|12217.8|12201.8|12197.4|12181.4|0
1677185400000|2023-02-23 20:50:00|12203.7|12187.7|12189.5|12173.5|12209.9|12193.9|12187.8|12171.8|0
1677185700000|2023-02-23 20:55:00|12190.2|12174.2|12187.3|12171.3|12198|12182|12184.3|12168.3|0
1677186000000|2023-02-23 21:00:00|12186.9|12170.9|12174.4|12158.4|12190.3|12174.3|12173.6|12157.6|0
1677186300000|2023-02-23 21:05:00|12174.1|12158.1|12175.4|12159.4|12179.4|12163.4|12173.4|12157.4|0
1677186600000|2023-02-23 21:10:00|12175.5|12159.5|12171.8|12155.8|12176.6|12160.6|12169.1|12153.1|0
1677186900000|2023-02-23 21:15:00|12171.9|12155.9|12177.3|12161.3|12178.4|12162.4|12171.6|12155.6|0
1677187200000|2023-02-23 21:20:00|12177.1|12161.1|12171.8|12155.8|12177.3|12161.3|12169.8|12153.8|0
1677187500000|2023-02-23 21:25:00|12171.9|12155.9|12171.9|12155.9|12172.6|12156.6|12169.3|12153.3|0
1677187800000|2023-02-23 21:30:00|12172|12156|12176.4|12160.4|12176.4|12160.4|12171.3|12155.3|0
1677188100000|2023-02-23 21:35:00|12176.3|12160.3|12172|12156|12179.1|12163.1|12170.8|12154.8|0
1677188400000|2023-02-23 21:40:00|12172.1|12156.1|12169.6|12153.6|12172.1|12156.1|12168.8|12152.8|0
1677188700000|2023-02-23 21:45:00|12169.5|12153.5|12171.4|12155.4|12173.1|12157.1|12168.1|12152.1|0
1677189000000|2023-02-23 21:50:00|12171.1|12155.1|12170.5|12154.5|12172.1|12156.1|12168.6|12152.6|0
1677189300000|2023-02-23 21:55:00|12170.8|12154.8|12171.8|12155.8|12174.1|12158.1|12170.8|12154.8|0
1677189600000|2023-02-23 22:00:00|12172.5|12156.5|12172.2|12156.2|12172.5|12156.5|12170.7|12154.7|0
1677189900000|2023-02-23 22:05:00|12172.3|12156.3|12172.9|12156.9|12173.9|12157.9|12172.2|12156.2|0
1677190200000|2023-02-23 22:10:00|12173.1|12157.1|12174.8|12158.8|12175.2|12159.2|12173|12157|0
1677190500000|2023-02-23 22:15:00|12175|12159|12174.5|12158.5|12175|12159|12173.8|12157.8|0
1677190800000|2023-02-23 22:20:00|12174.3|12158.3|12175.1|12159.1|12175.1|12159.1|12173.9|12157.9|0
1677191100000|2023-02-23 22:25:00|12174.8|12158.8|12174.5|12158.5|12175.4|12159.4|12174|12158|0
1677191400000|2023-02-23 22:30:00|12174.4|12158.4|12174.3|12158.3|12174.8|12158.8|12174.3|12158.3|0
1677191700000|2023-02-23 22:35:00|12174.2|12158.2|12173.5|12157.5|12174.2|12158.2|12173.3|12157.3|0
1677192000000|2023-02-23 22:40:00|12174.2|12158.2|12172.7|12156.7|12174.2|12158.2|12172.7|12156.7|0
1677192300000|2023-02-23 22:45:00|12172.8|12156.8|12172.1|12156.1|12172.8|12156.8|12170.9|12154.9|0
1677192600000|2023-02-23 22:50:00|12172.2|12156.2|12172.8|12156.8|12172.8|12156.8|12171.7|12155.7|0
1677192900000|2023-02-23 22:55:00|12173|12157|12168|12152|12174|12158|12168|12152|0
1677193200000|2023-02-23 23:00:00|12170.4|12154.4|12167.3|12151.3|12170.6|12154.6|12163.3|12147.3|0
1677193500000|2023-02-23 23:05:00|12167.6|12151.6|12169.4|12153.4|12170.5|12154.5|12166|12150|0
1677193800000|2023-02-23 23:10:00|12169.6|12153.6|12163.3|12147.3|12169.6|12153.6|12163|12147|0
1677194100000|2023-02-23 23:15:00|12164.3|12148.3|12158.5|12142.5|12164.8|12148.8|12157.5|12141.5|0
1677194400000|2023-02-23 23:20:00|12158.6|12142.6|12154.8|12138.8|12159.4|12143.4|12153.6|12137.6|0
1677194700000|2023-02-23 23:25:00|12154.5|12138.5|12154|12138|12155.1|12139.1|12151.8|12135.8|0
1677195000000|2023-02-23 23:30:00|12153.8|12137.8|12153|12137|12156.1|12140.1|12151.9|12135.9|0
1677195300000|2023-02-23 23:35:00|12152.9|12136.9|12157.4|12141.4|12157.4|12141.4|12152.5|12136.5|0
1677195600000|2023-02-23 23:40:00|12157.3|12141.3|12154.5|12138.5|12157.5|12141.5|12154|12138|0
1677195900000|2023-02-23 23:45:00|12154.6|12138.6|12156.5|12140.5|12157.4|12141.4|12154.4|12138.4|0
1677196200000|2023-02-23 23:50:00|12156.4|12140.4|12160.1|12144.1|12160.4|12144.4|12156|12140|0
1677196500000|2023-02-23 23:55:00|12160|12144|12153.4|12137.4|12160.1|12144.1|12152.5|12136.5|0
1677196800000|2023-02-24 00:00:00|12154.3|12138.3|12158.3|12142.3|12160|12144|12150.4|12134.4|0
1677197100000|2023-02-24 00:05:00|12158.1|12142.1|12160.5|12144.5|12161.9|12145.9|12152.9|12136.9|0
1677197400000|2023-02-24 00:10:00|12160.4|12144.4|12160.5|12144.5|12163|12147|12158.9|12142.9|0
1677197700000|2023-02-24 00:15:00|12160.6|12144.6|12162.1|12146.1|12163.6|12147.6|12158.8|12142.8|0
1677198000000|2023-02-24 00:20:00|12162.3|12146.3|12165.5|12149.5|12166.9|12150.9|12162.3|12146.3|0
1677198300000|2023-02-24 00:25:00|12165.4|12149.4|12168.8|12152.8|12170.5|12154.5|12165.1|12149.1|0
1677198600000|2023-02-24 00:30:00|12168.5|12152.5|12170.8|12154.8|12173.1|12157.1|12165.4|12149.4|0
1677198900000|2023-02-24 00:35:00|12170.9|12154.9|12175.3|12159.3|12177.8|12161.8|12170.3|12154.3|0
1677199200000|2023-02-24 00:40:00|12175.4|12159.4|12171.1|12155.1|12176.3|12160.3|12170|12154|0
1677199500000|2023-02-24 00:45:00|12171|12155|12172.8|12156.8|12175.9|12159.9|12170.6|12154.6|0
1677199800000|2023-02-24 00:50:00|12172.9|12156.9|12173.6|12157.6|12175.1|12159.1|12171.1|12155.1|0
1677200100000|2023-02-24 00:55:00|12173.1|12157.1|12174|12158|12174.9|12158.9|12171|12155|0
1677200400000|2023-02-24 01:00:00|12174.8|12158.8|12188.4|12172.4|12193.8|12177.8|12174.8|12158.8|0
1677200700000|2023-02-24 01:05:00|12188.5|12172.5|12178.4|12162.4|12189.1|12173.1|12176.5|12160.5|0
1677201000000|2023-02-24 01:10:00|12178.3|12162.3|12175.9|12159.9|12180.3|12164.3|12174.8|12158.8|0
1677201300000|2023-02-24 01:15:00|12175.4|12159.4|12177|12161|12178.1|12162.1|12173.1|12157.1|0
1677201600000|2023-02-24 01:20:00|12177.1|12161.1|12178.5|12162.5|12179.4|12163.4|12175.3|12159.3|0
1677201900000|2023-02-24 01:25:00|12178.8|12162.8|12167.4|12151.4|12180.6|12164.6|12164.1|12148.1|0
1677202200000|2023-02-24 01:30:00|12166.8|12150.8|12153|12137|12167.1|12151.1|12145.3|12129.3|0
1677202500000|2023-02-24 01:35:00|12153.3|12137.3|12154.6|12138.6|12156.8|12140.8|12151|12135|0
1677202800000|2023-02-24 01:40:00|12153.8|12137.8|12156.5|12140.5|12158|12142|12153|12137|0
1677203100000|2023-02-24 01:45:00|12156.1|12140.1|12162.6|12146.6|12163.4|12147.4|12154.5|12138.5|0
1677203400000|2023-02-24 01:50:00|12162.8|12146.8|12163.4|12147.4|12166.8|12150.8|12161.6|12145.6|0
1677203700000|2023-02-24 01:55:00|12163.3|12147.3|12164|12148|12166.5|12150.5|12161.4|12145.4|0
1677204000000|2023-02-24 02:00:00|12163.6|12147.6|12165.1|12149.1|12166.1|12150.1|12160.3|12144.3|0
1677204300000|2023-02-24 02:05:00|12165|12149|12167.9|12151.9|12167.9|12151.9|12160|12144|0
1677204600000|2023-02-24 02:10:00|12167.5|12151.5|12163.9|12147.9|12169.4|12153.4|12163.6|12147.6|0
1677204900000|2023-02-24 02:15:00|12163.6|12147.6|12158.8|12142.8|12166|12150|12156.9|12140.9|0
1677205200000|2023-02-24 02:20:00|12158.6|12142.6|12158.9|12142.9|12160.4|12144.4|12154.9|12138.9|0
1677205500000|2023-02-24 02:25:00|12158.8|12142.8|12159.4|12143.4|12161.4|12145.4|12158.5|12142.5|0
1677205800000|2023-02-24 02:30:00|12159|12143|12156.3|12140.3|12159.4|12143.4|12155.1|12139.1|0
1677206100000|2023-02-24 02:35:00|12156.1|12140.1|12157.5|12141.5|12157.9|12141.9|12154.6|12138.6|0
1677206400000|2023-02-24 02:40:00|12157.4|12141.4|12157.6|12141.6|12162.5|12146.5|12157|12141|0
1677206700000|2023-02-24 02:45:00|12158|12142|12161.3|12145.3|12162.5|12146.5|12157|12141|0
1677207000000|2023-02-24 02:50:00|12161.1|12145.1|12157|12141|12161.5|12145.5|12156.9|12140.9|0
1677207300000|2023-02-24 02:55:00|12156.9|12140.9|12159.6|12143.6|12159.9|12143.9|12154.5|12138.5|0
1677207600000|2023-02-24 03:00:00|12158.8|12142.8|12162.4|12146.4|12164.3|12148.3|12158.8|12142.8|0
1677207900000|2023-02-24 03:05:00|12162.6|12146.6|12164.8|12148.8|12165.3|12149.3|12160.5|12144.5|0
1677208200000|2023-02-24 03:10:00|12164.9|12148.9|12166.4|12150.4|12166.9|12150.9|12164.4|12148.4|0
1677208500000|2023-02-24 03:15:00|12166.3|12150.3|12166.1|12150.1|12169.4|12153.4|12165.1|12149.1|0
1677208800000|2023-02-24 03:20:00|12166|12150|12164.3|12148.3|12167.5|12151.5|12162.9|12146.9|0
1677209100000|2023-02-24 03:25:00|12164.5|12148.5|12166.9|12150.9|12167.8|12151.8|12164.4|12148.4|0
1677209400000|2023-02-24 03:30:00|12166.8|12150.8|12170.9|12154.9|12174|12158|12166.8|12150.8|0
1677209700000|2023-02-24 03:35:00|12170.8|12154.8|12169.3|12153.3|12172.3|12156.3|12167.9|12151.9|0
1677210000000|2023-02-24 03:40:00|12169.4|12153.4|12169.8|12153.8|12170.5|12154.5|12168.5|12152.5|0
1677210300000|2023-02-24 03:45:00|12169.9|12153.9|12169.8|12153.8|12169.9|12153.9|12167.3|12151.3|0
1677210600000|2023-02-24 03:50:00|12169.9|12153.9|12170|12154|12171|12155|12167.8|12151.8|0
1677210900000|2023-02-24 03:55:00|12169.9|12153.9|12169.6|12153.6|12171.9|12155.9|12168.3|12152.3|0
1677211200000|2023-02-24 04:00:00|12169.8|12153.8|12170.5|12154.5|12172.1|12156.1|12169.4|12153.4|0
1677211500000|2023-02-24 04:05:00|12170.4|12154.4|12168|12152|12171|12155|12167.3|12151.3|0
1677211800000|2023-02-24 04:10:00|12167.6|12151.6|12164.3|12148.3|12167.6|12151.6|12162.1|12146.1|0
1677212100000|2023-02-24 04:15:00|12164|12148|12160.1|12144.1|12164|12148|12159.9|12143.9|0
1677212400000|2023-02-24 04:20:00|12160.3|12144.3|12162|12146|12162.1|12146.1|12157.4|12141.4|0
1677212700000|2023-02-24 04:25:00|12160.8|12144.8|12161.8|12145.8|12162.6|12146.6|12160.5|12144.5|0
1677213000000|2023-02-24 04:30:00|12162.1|12146.1|12162.9|12146.9|12163.5|12147.5|12161.1|12145.1|0
1677213300000|2023-02-24 04:35:00|12163|12147|12155.5|12139.5|12163.3|12147.3|12153.6|12137.6|0
1677213600000|2023-02-24 04:40:00|12155.6|12139.6|12156.4|12140.4|12158.6|12142.6|12154.4|12138.4|0
1677213900000|2023-02-24 04:45:00|12156.3|12140.3|12157.8|12141.8|12157.9|12141.9|12155.3|12139.3|0
1677214200000|2023-02-24 04:50:00|12158|12142|12158.4|12142.4|12159.5|12143.5|12156.3|12140.3|0
1677214500000|2023-02-24 04:55:00|12158.5|12142.5|12157.4|12141.4|12158.6|12142.6|12156.4|12140.4|0
1677214800000|2023-02-24 05:00:00|12157.5|12141.5|12157.4|12141.4|12158.8|12142.8|12155.3|12139.3|0
1677215100000|2023-02-24 05:05:00|12157.8|12141.8|12158.8|12142.8|12159.1|12143.1|12155.8|12139.8|0
1677215400000|2023-02-24 05:10:00|12158.6|12142.6|12164.3|12148.3|12165.4|12149.4|12158|12142|0
1677215700000|2023-02-24 05:15:00|12164.1|12148.1|12163.5|12147.5|12166.9|12150.9|12162.9|12146.9|0
1677216000000|2023-02-24 05:20:00|12163.4|12147.4|12164.5|12148.5|12165.9|12149.9|12163.4|12147.4|0
1677216300000|2023-02-24 05:25:00|12164.6|12148.6|12162.5|12146.5|12165.6|12149.6|12162.1|12146.1|0
1677216600000|2023-02-24 05:30:00|12162.4|12146.4|12157.5|12141.5|12162.4|12146.4|12156.9|12140.9|0
1677216900000|2023-02-24 05:35:00|12157.4|12141.4|12160.6|12144.6|12162.3|12146.3|12157.4|12141.4|0
1677217200000|2023-02-24 05:40:00|12160.4|12144.4|12158.5|12142.5|12160.6|12144.6|12157.3|12141.3|0
1677217500000|2023-02-24 05:45:00|12158.8|12142.8|12157.9|12141.9|12159.1|12143.1|12156.9|12140.9|0
1677217800000|2023-02-24 05:50:00|12158|12142|12158.6|12142.6|12158.9|12142.9|12156.9|12140.9|0
1677218100000|2023-02-24 05:55:00|12158.4|12142.4|12156.9|12140.9|12160.9|12144.9|12156|12140|0
1677218400000|2023-02-24 06:00:00|12157|12141|12155.3|12139.3|12160|12144|12155.1|12139.1|0
1677218700000|2023-02-24 06:05:00|12155.9|12139.9|12154.8|12138.8|12157.1|12141.1|12153.8|12137.8|0
1677219000000|2023-02-24 06:10:00|12154.6|12138.6|12151.9|12135.9|12157.3|12141.3|12150.8|12134.8|0
1677219300000|2023-02-24 06:15:00|12152|12136|12147|12131|12152|12136|12146.1|12130.1|0
1677219600000|2023-02-24 06:20:00|12147.1|12131.1|12153.5|12137.5|12154.1|12138.1|12146.8|12130.8|0
1677219900000|2023-02-24 06:25:00|12153.4|12137.4|12157.4|12141.4|12157.4|12141.4|12153.4|12137.4|0
1677220200000|2023-02-24 06:30:00|12157.1|12141.1|12158.6|12142.6|12158.6|12142.6|12155.9|12139.9|0
1677220500000|2023-02-24 06:35:00|12158.8|12142.8|12155.1|12139.1|12158.8|12142.8|12154.1|12138.1|0
1677220800000|2023-02-24 06:40:00|12155.3|12139.3|12158.3|12142.3|12160.3|12144.3|12155|12139|0
1677221100000|2023-02-24 06:45:00|12158.4|12142.4|12157.8|12141.8|12159.1|12143.1|12157.4|12141.4|0
1677221400000|2023-02-24 06:50:00|12157.6|12141.6|12162|12146|12163.3|12147.3|12157.5|12141.5|0
1677221700000|2023-02-24 06:55:00|12161.9|12145.9|12157.9|12141.9|12162.1|12146.1|12155.8|12139.8|0
1677222000000|2023-02-24 07:00:00|12157|12141|12148.9|12132.9|12157|12141|12147.8|12131.8|0
1677222300000|2023-02-24 07:05:00|12148.6|12132.6|12142.6|12126.6|12149.4|12133.4|12136.6|12120.6|0
1677222600000|2023-02-24 07:10:00|12143|12127|12143|12127|12147.3|12131.3|12140.6|12124.6|0
1677222900000|2023-02-24 07:15:00|12143.1|12127.1|12143.4|12127.4|12144.9|12128.9|12140.5|12124.5|0
1677223200000|2023-02-24 07:20:00|12143.8|12127.8|12137.3|12121.3|12144.8|12128.8|12133.9|12117.9|0
1677223500000|2023-02-24 07:25:00|12137.1|12121.1|12140.4|12124.4|12143.1|12127.1|12136.4|12120.4|0
1677223800000|2023-02-24 07:30:00|12140.3|12124.3|12137.1|12121.1|12141.8|12125.8|12134|12118|0
1677224100000|2023-02-24 07:35:00|12137.3|12121.3|12137.1|12121.1|12140.3|12124.3|12134.5|12118.5|0
1677224400000|2023-02-24 07:40:00|12137|12121|12136.8|12120.8|12141.3|12125.3|12135.9|12119.9|0
1677224700000|2023-02-24 07:45:00|12136.6|12120.6|12137.4|12121.4|12139.4|12123.4|12130.5|12114.5|0
1677225000000|2023-02-24 07:50:00|12137.9|12121.9|12135|12119|12138.4|12122.4|12133.5|12117.5|0
1677225300000|2023-02-24 07:55:00|12134.9|12118.9|12134.1|12118.1|12135.1|12119.1|12132.9|12116.9|0
1677225600000|2023-02-24 08:00:00|12133.1|12117.1|12138.3|12122.3|12141.8|12125.8|12128.6|12112.6|0
1677225900000|2023-02-24 08:05:00|12138.1|12122.1|12129.5|12113.5|12141.8|12125.8|12128.5|12112.5|0
1677226200000|2023-02-24 08:10:00|12129.3|12113.3|12124.6|12108.6|12129.3|12113.3|12121.5|12105.5|0
1677226500000|2023-02-24 08:15:00|12124.3|12108.3|12121.5|12105.5|12124.3|12108.3|12114.5|12098.5|0
1677226800000|2023-02-24 08:20:00|12120.9|12104.9|12118.5|12102.5|12122.3|12106.3|12115.8|12099.8|0
1677227100000|2023-02-24 08:25:00|12118.3|12102.3|12127|12111|12128|12112|12116.1|12100.1|0
1677227400000|2023-02-24 08:30:00|12127.4|12111.4|12128.5|12112.5|12134.4|12118.4|12124.9|12108.9|0
1677227700000|2023-02-24 08:35:00|12128.3|12112.3|12129.3|12113.3|12130.5|12114.5|12125.6|12109.6|0
1677228000000|2023-02-24 08:40:00|12130|12114|12126|12110|12133.3|12117.3|12122.9|12106.9|0
1677228300000|2023-02-24 08:45:00|12126.3|12110.3|12119|12103|12126.3|12110.3|12116.5|12100.5|0
1677228600000|2023-02-24 08:50:00|12118.9|12102.9|12118.5|12102.5|12122.3|12106.3|12116.6|12100.6|0
1677228900000|2023-02-24 08:55:00|12117.9|12101.9|12116|12100|12117.9|12101.9|12114.8|12098.8|0
1677229200000|2023-02-24 09:00:00|12116.3|12100.3|12118.1|12102.1|12120.4|12104.4|12114.1|12098.1|0
1677229500000|2023-02-24 09:05:00|12117.9|12101.9|12115.3|12099.3|12118.9|12102.9|12110.4|12094.4|0
1677229800000|2023-02-24 09:10:00|12115.9|12099.9|12120.3|12104.3|12126.8|12110.8|12115|12099|0
1677230100000|2023-02-24 09:15:00|12119.5|12103.5|12123.3|12107.3|12126.3|12110.3|12116.9|12100.9|0
1677230400000|2023-02-24 09:20:00|12123.1|12107.1|12114.6|12098.6|12123.6|12107.6|12112.5|12096.5|0
1677230700000|2023-02-24 09:25:00|12114.8|12098.8|12111.9|12095.9|12116.3|12100.3|12111.1|12095.1|0
1677231000000|2023-02-24 09:30:00|12111|12095|12115.6|12099.6|12116|12100|12110.8|12094.8|0
1677231300000|2023-02-24 09:35:00|12115.3|12099.3|12117|12101|12117|12101|12111.9|12095.9|0
1677231600000|2023-02-24 09:40:00|12116.6|12100.6|12111|12095|12118.3|12102.3|12110.6|12094.6|0
1677231900000|2023-02-24 09:45:00|12110.5|12094.5|12104.9|12088.9|12110.6|12094.6|12102.3|12086.3|0
1677232200000|2023-02-24 09:50:00|12105.3|12089.3|12106.9|12090.9|12107.8|12091.8|12105.1|12089.1|0
1677232500000|2023-02-24 09:55:00|12106.3|12090.3|12105.9|12089.9|12106.3|12090.3|12103|12087|0
1677232800000|2023-02-24 10:00:00|12105.5|12089.5|12105.4|12089.4|12107.4|12091.4|12102|12086|0
1677233100000|2023-02-24 10:05:00|12105.1|12089.1|12110|12094|12113|12097|12104.4|12088.4|0
1677233400000|2023-02-24 10:10:00|12110.1|12094.1|12099|12083|12111.8|12095.8|12097.4|12081.4|0
1677233700000|2023-02-24 10:15:00|12098.8|12082.8|12095.4|12079.4|12100.8|12084.8|12094.4|12078.4|0
1677234000000|2023-02-24 10:20:00|12095.3|12079.3|12095.9|12079.9|12096.9|12080.9|12091.1|12075.1|0
1677234300000|2023-02-24 10:25:00|12095.8|12079.8|12101.1|12085.1|12102.9|12086.9|12095.4|12079.4|0
1677234600000|2023-02-24 10:30:00|12100.8|12084.8|12097.8|12081.8|12101.1|12085.1|12096.1|12080.1|0
1677234900000|2023-02-24 10:35:00|12097.9|12081.9|12094.5|12078.5|12102|12086|12092.3|12076.3|0
1677235200000|2023-02-24 10:40:00|12094.6|12078.6|12092.3|12076.3|12094.6|12078.6|12090.3|12074.3|0
1677235500000|2023-02-24 10:45:00|12092.1|12076.1|12095|12079|12096.9|12080.9|12089.1|12073.1|0
1677235800000|2023-02-24 10:50:00|12094.9|12078.9|12099.1|12083.1|12100.6|12084.6|12094.6|12078.6|0
1677236100000|2023-02-24 10:55:00|12098.8|12082.8|12100.8|12084.8|12103.4|12087.4|12097.6|12081.6|0
1677236400000|2023-02-24 11:00:00|12100|12084|12093.8|12077.8|12100|12084|12091.4|12075.4|0
1677236700000|2023-02-24 11:05:00|12094|12078|12086.8|12070.8|12094|12078|12084|12068|0
1677237000000|2023-02-24 11:10:00|12086.9|12070.9|12079.3|12063.3|12089.1|12073.1|12078.8|12062.8|0
1677237300000|2023-02-24 11:15:00|12078.8|12062.8|12075|12059|12082.9|12066.9|12074.3|12058.3|0
1677237600000|2023-02-24 11:20:00|12074.9|12058.9|12081.3|12065.3|12082|12066|12073.8|12057.8|0
1677237900000|2023-02-24 11:25:00|12081|12065|12078.5|12062.5|12086.5|12070.5|12078|12062|0
1677238200000|2023-02-24 11:30:00|12078.3|12062.3|12076.4|12060.4|12082.8|12066.8|12075.4|12059.4|0
1677238500000|2023-02-24 11:35:00|12076.6|12060.6|12079.5|12063.5|12082.1|12066.1|12075.8|12059.8|0
1677238800000|2023-02-24 11:40:00|12079.3|12063.3|12072|12056|12079.4|12063.4|12070.3|12054.3|0
1677239100000|2023-02-24 11:45:00|12072.1|12056.1|12066.4|12050.4|12073.1|12057.1|12061.8|12045.8|0
1677239400000|2023-02-24 11:50:00|12066.9|12050.9|12069.4|12053.4|12071.5|12055.5|12064.1|12048.1|0
1677239700000|2023-02-24 11:55:00|12069.8|12053.8|12078.1|12062.1|12079|12063|12069.5|12053.5|0
1677240000000|2023-02-24 12:00:00|12079.4|12063.4|12075.4|12059.4|12079.9|12063.9|12068.3|12052.3|0
1677240300000|2023-02-24 12:05:00|12074.8|12058.8|12077.4|12061.4|12079.1|12063.1|12071.3|12055.3|0
1677240600000|2023-02-24 12:10:00|12077.5|12061.5|12082.1|12066.1|12082.1|12066.1|12072.8|12056.8|0
1677240900000|2023-02-24 12:15:00|12081.8|12065.8|12081.9|12065.9|12087.9|12071.9|12080.5|12064.5|0
1677241200000|2023-02-24 12:20:00|12082.3|12066.3|12079.6|12063.6|12086.8|12070.8|12076|12060|0
1677241500000|2023-02-24 12:25:00|12079.8|12063.8|12083|12067|12085.1|12069.1|12078.4|12062.4|0
1677241800000|2023-02-24 12:30:00|12082.3|12066.3|12079.6|12063.6|12084.5|12068.5|12078.9|12062.9|0
1677242100000|2023-02-24 12:35:00|12079.9|12063.9|12075.9|12059.9|12081.3|12065.3|12073|12057|0
1677242400000|2023-02-24 12:40:00|12076|12060|12086.3|12070.3|12088.1|12072.1|12075.4|12059.4|0
1677242700000|2023-02-24 12:45:00|12086|12070|12080.4|12064.4|12086|12070|12076.4|12060.4|0
1677243000000|2023-02-24 12:50:00|12080.3|12064.3|12079.4|12063.4|12084.5|12068.5|12077.5|12061.5|0
1677243300000|2023-02-24 12:55:00|12079.1|12063.1|12076.9|12060.9|12081.4|12065.4|12076.3|12060.3|0
1677243600000|2023-02-24 13:00:00|12076.8|12060.8|12074.1|12058.1|12079.6|12063.6|12070.3|12054.3|0
1677243900000|2023-02-24 13:05:00|12074|12058|12071|12055|12074.9|12058.9|12068.4|12052.4|0
1677244200000|2023-02-24 13:10:00|12071.3|12055.3|12068.1|12052.1|12076.5|12060.5|12067.6|12051.6|0
1677244500000|2023-02-24 13:15:00|12067.8|12051.8|12074.9|12058.9|12075|12059|12065|12049|0
1677244800000|2023-02-24 13:20:00|12073.6|12057.6|12075.3|12059.3|12075.9|12059.9|12071.1|12055.1|0
1677245100000|2023-02-24 13:25:00|12075|12059|12072.3|12056.3|12082.4|12066.4|12071.9|12055.9|0
1677245400000|2023-02-24 13:30:00|12043.9|12027.9|12011.4|11995.4|12062.4|12046.4|12005|11989|0
1677245700000|2023-02-24 13:35:00|12009.8|11993.8|11968|11952|12011.8|11995.8|11965.3|11949.3|0
1677246000000|2023-02-24 13:40:00|11967.4|11951.4|11957.3|11941.3|11979|11963|11954.9|11938.9|0
1677246300000|2023-02-24 13:45:00|11955.9|11939.9|11973.6|11957.6|11973.8|11957.8|11954.1|11938.1|0
1677246600000|2023-02-24 13:50:00|11973.4|11957.4|11978.9|11962.9|11979.9|11963.9|11970.4|11954.4|0
1677246900000|2023-02-24 13:55:00|11979|11963|11978|11962|11995.6|11979.6|11976.9|11960.9|0
1677247200000|2023-02-24 14:00:00|11976.6|11960.6|11982.3|11966.3|11983.5|11967.5|11972.1|11956.1|0
1677247500000|2023-02-24 14:05:00|11981.4|11965.4|11980.1|11964.1|11989.6|11973.6|11973|11957|0
1677247800000|2023-02-24 14:10:00|11979.4|11963.4|11970.9|11954.9|11980.1|11964.1|11967|11951|0
1677248100000|2023-02-24 14:15:00|11970.4|11954.4|11955.6|11939.6|11970.6|11954.6|11954.8|11938.8|0
1677248400000|2023-02-24 14:20:00|11956.8|11940.8|11965.1|11949.1|11970.6|11954.6|11954.9|11938.9|0
1677248700000|2023-02-24 14:25:00|11966.1|11950.1|11973.1|11957.1|11975.1|11959.1|11962.8|11946.8|0
1677249000000|2023-02-24 14:30:00|11973.6|11957.6|11997.1|11981.1|12000.1|11984.1|11961.4|11945.4|0
1677249300000|2023-02-24 14:35:00|11996|11980|12016.4|12000.4|12017.5|12001.5|11980.1|11964.1|0
1677249600000|2023-02-24 14:40:00|12022.4|12006.4|11963.9|11947.9|12022.4|12006.4|11963.5|11947.5|0
1677249900000|2023-02-24 14:45:00|11959.9|11943.9|11948.3|11932.3|11962.4|11946.4|11935.1|11919.1|0
1677250200000|2023-02-24 14:50:00|11947|11931|11958|11942|11961.6|11945.6|11943.6|11927.6|0
1677250500000|2023-02-24 14:55:00|11958.9|11942.9|11954.5|11938.5|11975.4|11959.4|11945.8|11929.8|0
1677250800000|2023-02-24 15:00:00|11951.8|11935.8|11959.9|11943.9|11971.4|11955.4|11938.4|11922.4|0
1677251100000|2023-02-24 15:05:00|11961.6|11945.6|11935.4|11919.4|11966.6|11950.6|11925.3|11909.3|0
1677251400000|2023-02-24 15:10:00|11932.9|11916.9|11924.4|11908.4|11939.3|11923.3|11919.9|11903.9|0
1677251700000|2023-02-24 15:15:00|11927.4|11911.4|11924.1|11908.1|11935.4|11919.4|11914.1|11898.1|0
1677252000000|2023-02-24 15:20:00|11922.8|11906.8|11922.6|11906.6|11931.9|11915.9|11915.8|11899.8|0
1677252300000|2023-02-24 15:25:00|11922|11906|11938.6|11922.6|11938.6|11922.6|11920.4|11904.4|0
1677252600000|2023-02-24 15:30:00|11936.6|11920.6|11935.9|11919.9|11938.8|11922.8|11917.9|11901.9|0
1677252900000|2023-02-24 15:35:00|11935.4|11919.4|11920.3|11904.3|11941.6|11925.6|11916.8|11900.8|0
1677253200000|2023-02-24 15:40:00|11919.4|11903.4|11931.9|11915.9|11934.1|11918.1|11912.4|11896.4|0
1677253500000|2023-02-24 15:45:00|11931.4|11915.4|11922.8|11906.8|11941.9|11925.9|11922.4|11906.4|0
1677253800000|2023-02-24 15:50:00|11922.4|11906.4|11909.8|11893.8|11923.9|11907.9|11908|11892|0
1677254100000|2023-02-24 15:55:00|11908.4|11892.4|11915.4|11899.4|11918.8|11902.8|11903|11887|0
1677254400000|2023-02-24 16:00:00|11914.9|11898.9|11905.5|11889.5|11920.3|11904.3|11903.9|11887.9|0
1677254700000|2023-02-24 16:05:00|11906.5|11890.5|11923.9|11907.9|11927.4|11911.4|11904.9|11888.9|0
1677255000000|2023-02-24 16:10:00|11923.4|11907.4|11926.3|11910.3|11935.3|11919.3|11922.1|11906.1|0
1677255300000|2023-02-24 16:15:00|11926.1|11910.1|11933.5|11917.5|11942.5|11926.5|11924.6|11908.6|0
1677255600000|2023-02-24 16:20:00|11933.9|11917.9|11937.5|11921.5|11944.9|11928.9|11925.8|11909.8|0
1677255900000|2023-02-24 16:25:00|11938.5|11922.5|11953.5|11937.5|11964.6|11948.6|11936.6|11920.6|0
1677256200000|2023-02-24 16:30:00|11952.6|11936.6|11950.3|11934.3|11964.3|11948.3|11941.9|11925.9|0
1677256500000|2023-02-24 16:35:00|11951|11935|11937.5|11921.5|11951|11935|11932.4|11916.4|0
1677256800000|2023-02-24 16:40:00|11939|11923|11961.3|11945.3|11966.5|11950.5|11939|11923|0
1677257100000|2023-02-24 16:45:00|11961.6|11945.6|11978|11962|11982|11966|11960.8|11944.8|0
1677257400000|2023-02-24 16:50:00|11979.3|11963.3|11975.5|11959.5|12001|11985|11974.2|11958.2|0
1677257700000|2023-02-24 16:55:00|11977|11961|11975.3|11959.3|11981.6|11965.6|11969.1|11953.1|0
1677258000000|2023-02-24 17:00:00|11976.5|11960.5|11963|11947|11982.1|11966.1|11961.5|11945.5|0
1677258300000|2023-02-24 17:05:00|11964|11948|11961.1|11945.1|11965.1|11949.1|11952.5|11936.5|0
1677258600000|2023-02-24 17:10:00|11961.5|11945.5|11967.7|11951.7|11969|11953|11957.5|11941.5|0
1677258900000|2023-02-24 17:15:00|11967.8|11951.8|11952|11936|11970.7|11954.7|11947.7|11931.7|0
1677259200000|2023-02-24 17:20:00|11951.6|11935.6|11958.8|11942.8|11963.2|11947.2|11949|11933|0
1677259500000|2023-02-24 17:25:00|11958.6|11942.6|11956.3|11940.3|11963.5|11947.5|11946.6|11930.6|0
1677259800000|2023-02-24 17:30:00|11956.5|11940.5|11948.6|11932.6|11968.7|11952.7|11948.1|11932.1|0
1677260100000|2023-02-24 17:35:00|11948|11932|11943|11927|11955.5|11939.5|11942.2|11926.2|0
1677260400000|2023-02-24 17:40:00|11942.2|11926.2|11935.6|11919.6|11943.8|11927.8|11932.1|11916.1|0
1677260700000|2023-02-24 17:45:00|11934.7|11918.7|11924.8|11908.8|11935.1|11919.1|11922.8|11906.8|0
1677261000000|2023-02-24 17:50:00|11924.3|11908.3|11931|11915|11932|11916|11923.1|11907.1|0
1677261300000|2023-02-24 17:55:00|11929|11913|11928.1|11912.1|11932.8|11916.8|11924.4|11908.4|0
1677261600000|2023-02-24 18:00:00|11926.2|11910.2|11925|11909|11933.9|11917.9|11921.9|11905.9|0
1677261900000|2023-02-24 18:05:00|11924|11908|11917.8|11901.8|11926.9|11910.9|11914.7|11898.7|0
1677262200000|2023-02-24 18:10:00|11917.9|11901.9|11918.2|11902.2|11921.4|11905.4|11914.4|11898.4|0
1677262500000|2023-02-24 18:15:00|11918.7|11902.7|11926.9|11910.9|11928.2|11912.2|11916.7|11900.7|0
1677262800000|2023-02-24 18:20:00|11927.2|11911.2|11941.5|11925.5|11946.2|11930.2|11925.9|11909.9|0
1677263100000|2023-02-24 18:25:00|11942.9|11926.9|11941.2|11925.2|11947.9|11931.9|11938.7|11922.7|0
1677263400000|2023-02-24 18:30:00|11938.9|11922.9|11933.4|11917.4|11940.4|11924.4|11919.2|11903.2|0
1677263700000|2023-02-24 18:35:00|11934.7|11918.7|11939.5|11923.5|11940.7|11924.7|11930.7|11914.7|0
1677264000000|2023-02-24 18:40:00|11940|11924|11942.4|11926.4|11949.3|11933.3|11936.8|11920.8|0
1677264300000|2023-02-24 18:45:00|11942.2|11926.2|11945.4|11929.4|11951.9|11935.9|11938.9|11922.9|0
1677264600000|2023-02-24 18:50:00|11945.7|11929.7|11953.9|11937.9|11955.3|11939.3|11944.5|11928.5|0
1677264900000|2023-02-24 18:55:00|11954.3|11938.3|11948.5|11932.5|11957.5|11941.5|11942.3|11926.3|0
1677265200000|2023-02-24 19:00:00|11948.4|11932.4|11953.2|11937.2|11958.7|11942.7|11943.4|11927.4|0
1677265500000|2023-02-24 19:05:00|11953.4|11937.4|11955.4|11939.4|11962.7|11946.7|11950.5|11934.5|0
1677265800000|2023-02-24 19:10:00|11955.3|11939.3|11946.8|11930.8|11955.4|11939.4|11937.3|11921.3|0
1677266100000|2023-02-24 19:15:00|11947.2|11931.2|11958|11942|11960.3|11944.3|11947.2|11931.2|0
1677266400000|2023-02-24 19:20:00|11958.7|11942.7|11951.3|11935.3|11960.4|11944.4|11942.3|11926.3|0
1677266700000|2023-02-24 19:25:00|11951|11935|11952.2|11936.2|11962.5|11946.5|11949.5|11933.5|0
1677267000000|2023-02-24 19:30:00|11953.5|11937.5|11946|11930|11955.9|11939.9|11939.4|11923.4|0
1677267300000|2023-02-24 19:35:00|11945.9|11929.9|11945.7|11929.7|11948.7|11932.7|11940|11924|0
1677267600000|2023-02-24 19:40:00|11946|11930|11935.2|11919.2|11946.2|11930.2|11930.3|11914.3|0
1677267900000|2023-02-24 19:45:00|11935.3|11919.3|11959.8|11943.8|11962.9|11946.9|11932.3|11916.3|0
1677268200000|2023-02-24 19:50:00|11960.3|11944.3|11971.7|11955.7|11975.5|11959.5|11959.5|11943.5|0
1677268500000|2023-02-24 19:55:00|11971.8|11955.8|11989.4|11973.4|11995.7|11979.7|11968.3|11952.3|0
1677268800000|2023-02-24 20:00:00|11990.2|11974.2|11974.2|11958.2|12003.3|11987.3|11971|11955|0
1677269100000|2023-02-24 20:05:00|11973.8|11957.8|11986|11970|11990|11974|11973.4|11957.4|0
1677269400000|2023-02-24 20:10:00|11986.7|11970.7|11971.3|11955.3|11989.7|11973.7|11970.2|11954.2|0
1677269700000|2023-02-24 20:15:00|11971.5|11955.5|11978|11962|11978.8|11962.8|11964.2|11948.2|0
1677270000000|2023-02-24 20:20:00|11979|11963|11977.8|11961.8|11985.3|11969.3|11974.7|11958.7|0
1677270300000|2023-02-24 20:25:00|11977.9|11961.9|11959.8|11943.8|11984.2|11968.2|11958.3|11942.3|0
1677270600000|2023-02-24 20:30:00|11960.8|11944.8|11948.4|11932.4|11963.8|11947.8|11948.3|11932.3|0
1677270900000|2023-02-24 20:35:00|11947.2|11931.2|11939.5|11923.5|11949.9|11933.9|11935.5|11919.5|0
1677271200000|2023-02-24 20:40:00|11939.8|11923.8|11945.6|11929.6|11949.5|11933.5|11936.3|11920.3|0
1677271500000|2023-02-24 20:45:00|11945.5|11929.5|11944.3|11928.3|11949.7|11933.7|11937.1|11921.1|0
1677271800000|2023-02-24 20:50:00|11944.5|11928.5|11959|11943|11959.3|11943.3|11928.1|11912.1|0
1677272100000|2023-02-24 20:55:00|11958.8|11942.8|11981.7|11965.7|11985.6|11969.6|11958.8|11942.8|0
1677272400000|2023-02-24 21:00:00|11980|11964|11982.1|11966.1|11983.3|11967.3|11972.5|11956.5|0
1677272700000|2023-02-24 21:05:00|11981.7|11965.7|11982|11966|11982.3|11966.3|11976.3|11960.3|0
1677273000000|2023-02-24 21:10:00|11982.2|11966.2|11981.6|11965.6|11985.6|11969.6|11979.5|11963.5|0
1677273300000|2023-02-24 21:15:00|11981.3|11965.3|11983.5|11967.5|11984.2|11968.2|11981.2|11965.2|0
1677273600000|2023-02-24 21:20:00|11983.8|11967.8|11985.8|11969.8|11986.6|11970.6|11983.8|11967.8|0
1677273900000|2023-02-24 21:25:00|11985.7|11969.7|11986|11970|11986.3|11970.3|11984.6|11968.6|0
1677274200000|2023-02-24 21:30:00|11985.7|11969.7|11983.1|11967.1|11987.1|11971.1|11982.8|11966.8|0
1677274500000|2023-02-24 21:35:00|11983.2|11967.2|11982.1|11966.1|11985|11969|11981.5|11965.5|0
1677274800000|2023-02-24 21:40:00|11982|11966|11982.3|11966.3|11982.5|11966.5|11980.5|11964.5|0
1677275100000|2023-02-24 21:45:00|11982.5|11966.5|11984.3|11968.3|11984.5|11968.5|11982.5|11966.5|0
1677275400000|2023-02-24 21:50:00|11984|11968|11983.1|11967.1|11984.8|11968.8|11982.6|11966.6|0
1677275700000|2023-02-24 21:55:00|11983|11967|11982.3|11966.3|11983.5|11967.5|11982|11966|0
1677312900000|2023-02-25 08:15:00|11983.3|11967.3|11983.3|11967.3|11983.3|11967.3|11983.3|11967.3|0
1677313500000|2023-02-25 08:25:00|11976.6|11960.6|11976.6|11960.6|11976.6|11960.6|11976.6|11960.6|0
1677315600000|2023-02-25 09:00:00|11974.6|11958.6|11974.6|11958.6|11974.6|11958.6|11974.6|11958.6|0
1677315900000|2023-02-25 09:05:00|11972.3|11956.3|11972.3|11956.3|11972.3|11956.3|11972.3|11956.3|0
1677322200000|2023-02-25 10:50:00|11964.5|11948.5|11947.4|11931.4|11964.5|11948.5|11947.4|11931.4|0
1677322500000|2023-02-25 10:55:00|11945.4|11929.4|11944.4|11928.4|11945.4|11929.4|11944.4|11928.4|0
1677322800000|2023-02-25 11:00:00|11944|11928|11944.8|11928.8|11944.8|11928.8|11944|11928|0
1677323100000|2023-02-25 11:05:00|11945.6|11929.6|11945.6|11929.6|11945.6|11929.6|11945.6|11929.6|0
1677323400000|2023-02-25 11:10:00|11946.6|11930.6|11952.2|11936.2|11952.2|11936.2|11946.6|11930.6|0
1677325200000|2023-02-25 11:40:00|11960|11944|11966.7|11950.7|11966.7|11950.7|11960|11944|0
1677325500000|2023-02-25 11:45:00|11963.5|11947.5|11963.5|11947.5|11963.5|11947.5|11963.5|11947.5|0
1677325800000|2023-02-25 11:50:00|11965.5|11949.5|11965.5|11949.5|11965.5|11949.5|11965.5|11949.5|0
1677326100000|2023-02-25 11:55:00|11966.5|11950.5|11966.5|11950.5|11966.5|11950.5|11966.5|11950.5|0
1677329400000|2023-02-25 12:50:00|11968.1|11952.1|11968.1|11952.1|11968.1|11952.1|11968.1|11952.1|0
1677331500000|2023-02-25 13:25:00|11975.8|11959.8|11975.8|11959.8|11975.8|11959.8|11975.8|11959.8|0
1677331800000|2023-02-25 13:30:00|11976.8|11960.8|11976.8|11960.8|11976.8|11960.8|11976.8|11960.8|0
1677332700000|2023-02-25 13:45:00|11973.6|11957.6|11973.6|11957.6|11973.6|11957.6|11973.6|11957.6|0
1677333000000|2023-02-25 13:50:00|11975|11959|11975|11959|11975|11959|11975|11959|0
1677334500000|2023-02-25 14:15:00|11975.4|11959.4|11975.4|11959.4|11975.4|11959.4|11975.4|11959.4|0
1677334800000|2023-02-25 14:20:00|11975.1|11959.1|11975.1|11959.1|11975.1|11959.1|11975.1|11959.1|0
1677343200000|2023-02-25 16:40:00|11972.4|11956.4|11972.4|11956.4|11972.4|11956.4|11972.4|11956.4|0
1677374400000|2023-02-26 01:20:00|11979.1|11963.1|11979.1|11963.1|11979.1|11963.1|11979.1|11963.1|0
1677375900000|2023-02-26 01:45:00|11985.8|11969.8|11985.8|11969.8|11985.8|11969.8|11985.8|11969.8|0
1677387000000|2023-02-26 04:50:00|11985.4|11969.4|11985.4|11969.4|11985.4|11969.4|11985.4|11969.4|0
1677392700000|2023-02-26 06:25:00|11988.1|11972.1|11988.1|11972.1|11988.1|11972.1|11988.1|11972.1|0
1677394500000|2023-02-26 06:55:00|11987.7|11971.7|11987.7|11971.7|11987.7|11971.7|11987.7|11971.7|0
1677397500000|2023-02-26 07:45:00|11986.2|11970.2|11986.2|11970.2|11986.2|11970.2|11986.2|11970.2|0
1677403200000|2023-02-26 09:20:00|11986.6|11970.6|11986.6|11970.6|11986.6|11970.6|11986.6|11970.6|0
1677405300000|2023-02-26 09:55:00|11986.8|11970.8|11986.6|11970.6|11986.8|11970.8|11986.6|11970.6|0
1677414300000|2023-02-26 12:25:00|11987.9|11971.9|11987.9|11971.9|11987.9|11971.9|11987.9|11971.9|0
1677414600000|2023-02-26 12:30:00|11989.4|11973.4|11989.4|11973.4|11989.4|11973.4|11989.4|11973.4|0
1677414900000|2023-02-26 12:35:00|11990.2|11974.2|11982.4|11966.4|11990.2|11974.2|11982.4|11966.4|0
1677418800000|2023-02-26 13:40:00|11985.1|11969.1|11985.1|11969.1|11985.1|11969.1|11985.1|11969.1|0
1677440400000|2023-02-26 19:40:00|11992.8|11976.8|11992.8|11976.8|11992.8|11976.8|11992.8|11976.8|0
1677440700000|2023-02-26 19:45:00|11992.5|11976.5|11989.4|11973.4|11992.5|11976.5|11989.4|11973.4|0
1677442200000|2023-02-26 20:10:00|11985.8|11969.8|11985.8|11969.8|11985.8|11969.8|11985.8|11969.8|0
1677442800000|2023-02-26 20:20:00|11979.1|11963.1|11979.1|11963.1|11979.1|11963.1|11979.1|11963.1|0
1677448200000|2023-02-26 21:50:00|11981.4|11965.4|11981.4|11965.4|11981.4|11965.4|11981.4|11965.4|0
1677452400000|2023-02-26 23:00:00|11981.9|11965.9|11984.7|11968.7|11988.8|11972.8|11976.7|11960.7|0
1677452700000|2023-02-26 23:05:00|11985.2|11969.2|11984.2|11968.2|11988.1|11972.1|11982.6|11966.6|0
1677453000000|2023-02-26 23:10:00|11984.3|11968.3|11985.5|11969.5|11990.2|11974.2|11982.5|11966.5|0
1677453300000|2023-02-26 23:15:00|11985.3|11969.3|11977.7|11961.7|11988.5|11972.5|11973.1|11957.1|0
1677453600000|2023-02-26 23:20:00|11978|11962|11976.5|11960.5|11981.1|11965.1|11972.6|11956.6|0
1677453900000|2023-02-26 23:25:00|11976.7|11960.7|11980.1|11964.1|11981.1|11965.1|11976.7|11960.7|0
1677454200000|2023-02-26 23:30:00|11980.2|11964.2|11985.1|11969.1|11985.6|11969.6|11978.6|11962.6|0
1677454500000|2023-02-26 23:35:00|11984.8|11968.8|11995.3|11979.3|11998.6|11982.6|11984.8|11968.8|0
1677454800000|2023-02-26 23:40:00|11995|11979|11997.5|11981.5|11999.7|11983.7|11993.3|11977.3|0
1677455100000|2023-02-26 23:45:00|11999.2|11983.2|12002.7|11986.7|12006.8|11990.8|11997.2|11981.2|0
1677455400000|2023-02-26 23:50:00|12002.5|11986.5|11999.1|11983.1|12003|11987|11997.5|11981.5|0
1677455700000|2023-02-26 23:55:00|11999|11983|11999.8|11983.8|12003.7|11987.7|11999|11983|0
1677456000000|2023-02-27 00:00:00|12000.3|11984.3|11998.3|11982.3|12002.1|11986.1|11993.3|11977.3|0
1677456300000|2023-02-27 00:05:00|11998.2|11982.2|11991.2|11975.2|11998.2|11982.2|11990.5|11974.5|0
1677456600000|2023-02-27 00:10:00|11991|11975|11995.1|11979.1|12000.3|11984.3|11989.1|11973.1|0
1677456900000|2023-02-27 00:15:00|11994.8|11978.8|11994.8|11978.8|11999|11983|11988.8|11972.8|0
1677457200000|2023-02-27 00:20:00|11995.2|11979.2|11989|11973|11995.2|11979.2|11986.5|11970.5|0
1677457500000|2023-02-27 00:25:00|11989.1|11973.1|11991|11975|11993.2|11977.2|11987.2|11971.2|0
1677457800000|2023-02-27 00:30:00|11991.1|11975.1|11995.5|11979.5|11995.6|11979.6|11991|11975|0
1677458100000|2023-02-27 00:35:00|11995|11979|11994.5|11978.5|11998.8|11982.8|11993|11977|0
1677458400000|2023-02-27 00:40:00|11994.6|11978.6|11997.7|11981.7|11998|11982|11990.3|11974.3|0
1677458700000|2023-02-27 00:45:00|11998.6|11982.6|11996.6|11980.6|11999.3|11983.3|11995.2|11979.2|0
1677459000000|2023-02-27 00:50:00|11996.7|11980.7|11998.2|11982.2|11998.5|11982.5|11995.7|11979.7|0
1677459300000|2023-02-27 00:55:00|11997.5|11981.5|11998.7|11982.7|12001|11985|11996.5|11980.5|0
1677459600000|2023-02-27 01:00:00|11999|11983|12000|11984|12003.2|11987.2|11998.3|11982.3|0
1677459900000|2023-02-27 01:05:00|11999.7|11983.7|11999.7|11983.7|12002.6|11986.6|11998.7|11982.7|0
1677460200000|2023-02-27 01:10:00|11999.8|11983.8|12004.5|11988.5|12006.3|11990.3|11999.7|11983.7|0
1677460500000|2023-02-27 01:15:00|12004.3|11988.3|12004.2|11988.2|12005.7|11989.7|12003.5|11987.5|0
1677460800000|2023-02-27 01:20:00|12004.6|11988.6|12004.3|11988.3|12005.5|11989.5|12002|11986|0
1677461100000|2023-02-27 01:25:00|12004.5|11988.5|12006.3|11990.3|12009|11993|12004.5|11988.5|0
1677461400000|2023-02-27 01:30:00|12006.5|11990.5|12010.6|11994.6|12014.8|11998.8|12006.5|11990.5|0
1677461700000|2023-02-27 01:35:00|12010.5|11994.5|12013|11997|12015.1|11999.1|12009.6|11993.6|0
1677462000000|2023-02-27 01:40:00|12012.1|11996.1|12015.6|11999.6|12016.1|12000.1|12008|11992|0
1677462300000|2023-02-27 01:45:00|12016|12000|12023.2|12007.2|12023.7|12007.7|12013.3|11997.3|0
1677462600000|2023-02-27 01:50:00|12023.1|12007.1|12027|12011|12028|12012|12020.6|12004.6|0
1677462900000|2023-02-27 01:55:00|12027.1|12011.1|12023|12007|12027.3|12011.3|12022.3|12006.3|0
1677463200000|2023-02-27 02:00:00|12022.8|12006.8|12024.3|12008.3|12025.5|12009.5|12022.7|12006.7|0
1677463500000|2023-02-27 02:05:00|12024.2|12008.2|12019.6|12003.6|12025.5|12009.5|12018.5|12002.5|0
1677463800000|2023-02-27 02:10:00|12019.3|12003.3|12022.3|12006.3|12024.6|12008.6|12019.3|12003.3|0
1677464100000|2023-02-27 02:15:00|12022.5|12006.5|12025.3|12009.3|12027.1|12011.1|12022.2|12006.2|0
1677464400000|2023-02-27 02:20:00|12025.2|12009.2|12023|12007|12025.5|12009.5|12022.7|12006.7|0
1677464700000|2023-02-27 02:25:00|12022.7|12006.7|12021.8|12005.8|12024|12008|12020.6|12004.6|0
1677465000000|2023-02-27 02:30:00|12021.6|12005.6|12023.7|12007.7|12024.6|12008.6|12021.6|12005.6|0
1677465300000|2023-02-27 02:35:00|12023.6|12007.6|12019.8|12003.8|12024.7|12008.7|12019.5|12003.5|0
1677465600000|2023-02-27 02:40:00|12019.7|12003.7|12015.3|11999.3|12020.1|12004.1|12014.5|11998.5|0
1677465900000|2023-02-27 02:45:00|12015.6|11999.6|12017|12001|12017.1|12001.1|12014.5|11998.5|0
1677466200000|2023-02-27 02:50:00|12016.5|12000.5|12019.3|12003.3|12020.6|12004.6|12016.5|12000.5|0
1677466500000|2023-02-27 02:55:00|12019.6|12003.6|12021.3|12005.3|12022|12006|12018.5|12002.5|0
1677466800000|2023-02-27 03:00:00|12023.2|12007.2|12019|12003|12024.2|12008.2|12018.3|12002.3|0
1677467100000|2023-02-27 03:05:00|12019.1|12003.1|12017.8|12001.8|12019.2|12003.2|12016.1|12000.1|0
1677467400000|2023-02-27 03:10:00|12018|12002|12018.3|12002.3|12021.2|12005.2|12017|12001|0
1677467700000|2023-02-27 03:15:00|12017.8|12001.8|12018|12002|12019.5|12003.5|12017.1|12001.1|0
1677468000000|2023-02-27 03:20:00|12017.7|12001.7|12020.2|12004.2|12022.3|12006.3|12017.3|12001.3|0
1677468300000|2023-02-27 03:25:00|12019.8|12003.8|12015.7|11999.7|12021.2|12005.2|12015.1|11999.1|0
1677468600000|2023-02-27 03:30:00|12015.6|11999.6|12012.7|11996.7|12017.5|12001.5|12012.2|11996.2|0
1677468900000|2023-02-27 03:35:00|12012.5|11996.5|12011.5|11995.5|12014.5|11998.5|12011.1|11995.1|0
1677469200000|2023-02-27 03:40:00|12011.3|11995.3|12006|11990|12011.6|11995.6|12006|11990|0
1677469500000|2023-02-27 03:45:00|12006.1|11990.1|12004.5|11988.5|12006.8|11990.8|12004.1|11988.1|0
1677469800000|2023-02-27 03:50:00|12004.3|11988.3|12006.1|11990.1|12007.8|11991.8|12002.8|11986.8|0
1677470100000|2023-02-27 03:55:00|12005.7|11989.7|12008|11992|12008.7|11992.7|12004.8|11988.8|0
1677470400000|2023-02-27 04:00:00|12008.1|11992.1|12008.2|11992.2|12010.1|11994.1|12007.6|11991.6|0
1677470700000|2023-02-27 04:05:00|12008.3|11992.3|12006.3|11990.3|12008.6|11992.6|12005.3|11989.3|0
1677471000000|2023-02-27 04:10:00|12006.6|11990.6|12008.1|11992.1|12009.1|11993.1|12006.5|11990.5|0
1677471300000|2023-02-27 04:15:00|12008.3|11992.3|12009.2|11993.2|12009.6|11993.6|12008.1|11992.1|0
1677471600000|2023-02-27 04:20:00|12009.5|11993.5|12009.3|11993.3|12010.6|11994.6|12008.8|11992.8|0
1677471900000|2023-02-27 04:25:00|12009.2|11993.2|12006.8|11990.8|12010.7|11994.7|12006.6|11990.6|0
1677472200000|2023-02-27 04:30:00|12006.7|11990.7|12008.1|11992.1|12009.7|11993.7|12006.7|11990.7|0
1677472500000|2023-02-27 04:35:00|12008|11992|12006.8|11990.8|12013.6|11997.6|12006.8|11990.8|0
1677472800000|2023-02-27 04:40:00|12006.6|11990.6|12007.8|11991.8|12008.8|11992.8|12005.6|11989.6|0
1677473100000|2023-02-27 04:45:00|12008|11992|12006.6|11990.6|12013|11997|12006.5|11990.5|0
1677473400000|2023-02-27 04:50:00|12006.3|11990.3|12009.5|11993.5|12009.7|11993.7|12005.7|11989.7|0
1677473700000|2023-02-27 04:55:00|12009.6|11993.6|12013.6|11997.6|12013.8|11997.8|12009.1|11993.1|0
1677474000000|2023-02-27 05:00:00|12013.5|11997.5|12012.1|11996.1|12014|11998|12009.8|11993.8|0
1677474300000|2023-02-27 05:05:00|12011.7|11995.7|12009.1|11993.1|12015.1|11999.1|12009|11993|0
1677474600000|2023-02-27 05:10:00|12009.7|11993.7|12007.8|11991.8|12010.5|11994.5|12007.3|11991.3|0
1677474900000|2023-02-27 05:15:00|12007.7|11991.7|12008.6|11992.6|12010.1|11994.1|12007.7|11991.7|0
1677475200000|2023-02-27 05:20:00|12008.5|11992.5|11995.8|11979.8|12008.7|11992.7|11995.7|11979.7|0
1677475500000|2023-02-27 05:25:00|11996|11980|11994.3|11978.3|11997.8|11981.8|11993|11977|0
1677475800000|2023-02-27 05:30:00|11994.2|11978.2|11993.5|11977.5|11996.2|11980.2|11989.6|11973.6|0
1677476100000|2023-02-27 05:35:00|11993.3|11977.3|11998|11982|11998.3|11982.3|11993|11977|0
1677476400000|2023-02-27 05:40:00|11997.8|11981.8|11995.5|11979.5|11998.3|11982.3|11994.3|11978.3|0
1677476700000|2023-02-27 05:45:00|11995.7|11979.7|11996|11980|11998.1|11982.1|11994.7|11978.7|0
1677477000000|2023-02-27 05:50:00|11996.6|11980.6|11995.8|11979.8|12000.1|11984.1|11995.5|11979.5|0
1677477300000|2023-02-27 05:55:00|11995.7|11979.7|11994.2|11978.2|11998.1|11982.1|11993.3|11977.3|0
1677477600000|2023-02-27 06:00:00|11994.1|11978.1|11995.2|11979.2|11997.8|11981.8|11993.2|11977.2|0
1677477900000|2023-02-27 06:05:00|11995.3|11979.3|11995.5|11979.5|11999.8|11983.8|11994.8|11978.8|0
1677478200000|2023-02-27 06:10:00|11995.3|11979.3|11996.6|11980.6|12000.3|11984.3|11995.3|11979.3|0
1677478500000|2023-02-27 06:15:00|11996.5|11980.5|11998.7|11982.7|12000|11984|11996.3|11980.3|0
1677478800000|2023-02-27 06:20:00|11999.2|11983.2|11997.8|11981.8|12000.3|11984.3|11997.6|11981.6|0
1677479100000|2023-02-27 06:25:00|11998|11982|11994|11978|11999.6|11983.6|11993.7|11977.7|0
1677479400000|2023-02-27 06:30:00|11993.8|11977.8|11989.8|11973.8|11995.5|11979.5|11989.2|11973.2|0
1677479700000|2023-02-27 06:35:00|11990.2|11974.2|11993|11977|11994.5|11978.5|11989.7|11973.7|0
1677480000000|2023-02-27 06:40:00|11992.8|11976.8|11991|11975|11994.7|11978.7|11989|11973|0
1677480300000|2023-02-27 06:45:00|11990.8|11974.8|11992.2|11976.2|11994.5|11978.5|11990|11974|0
1677480600000|2023-02-27 06:50:00|11992.1|11976.1|11995.6|11979.6|12000.2|11984.2|11991.7|11975.7|0
1677480900000|2023-02-27 06:55:00|11995.3|11979.3|11994.2|11978.2|11999.7|11983.7|11993.1|11977.1|0
1677481200000|2023-02-27 07:00:00|11993.7|11977.7|12003|11987|12003.6|11987.6|11990.7|11974.7|0
1677481500000|2023-02-27 07:05:00|12002.7|11986.7|12008.2|11992.2|12010|11994|12002.3|11986.3|0
1677481800000|2023-02-27 07:10:00|12008.1|11992.1|12009.2|11993.2|12010.5|11994.5|12006.1|11990.1|0
1677482100000|2023-02-27 07:15:00|12009.1|11993.1|12014.6|11998.6|12016|12000|12009|11993|0
1677482400000|2023-02-27 07:20:00|12014|11998|12011.8|11995.8|12021.1|12005.1|12010.1|11994.1|0
1677482700000|2023-02-27 07:25:00|12011.6|11995.6|12015.7|11999.7|12017.8|12001.8|12011.3|11995.3|0
1677483000000|2023-02-27 07:30:00|12015.2|11999.2|12012.8|11996.8|12016|12000|12011.8|11995.8|0
1677483300000|2023-02-27 07:35:00|12012.7|11996.7|12011.3|11995.3|12015.5|11999.5|12010.8|11994.8|0
1677483600000|2023-02-27 07:40:00|12011.5|11995.5|12017.1|12001.1|12019.7|12003.7|12011.1|11995.1|0
1677483900000|2023-02-27 07:45:00|12017|12001|12018|12002|12021.7|12005.7|12016.8|12000.8|0
1677484200000|2023-02-27 07:50:00|12017.8|12001.8|12019.2|12003.2|12023|12007|12016.5|12000.5|0
1677484500000|2023-02-27 07:55:00|12019.1|12003.1|12020.2|12004.2|12021.7|12005.7|12017.8|12001.8|0
1677484800000|2023-02-27 08:00:00|12021|12005|12042.2|12026.2|12055|12039|12020.7|12004.7|0
1677485100000|2023-02-27 08:05:00|12042.5|12026.5|12046.8|12030.8|12048.7|12032.7|12037.1|12021.1|0
1677485400000|2023-02-27 08:10:00|12048.1|12032.1|12035|12019|12050.6|12034.6|12034.7|12018.7|0
1677485700000|2023-02-27 08:15:00|12034.6|12018.6|12032.1|12016.1|12043.5|12027.5|12029.7|12013.7|0
1677486000000|2023-02-27 08:20:00|12030.2|12014.2|12034.8|12018.8|12037|12021|12028.7|12012.7|0
1677486300000|2023-02-27 08:25:00|12034.5|12018.5|12038.2|12022.2|12039.1|12023.1|12028.2|12012.2|0
1677486600000|2023-02-27 08:30:00|12039|12023|12037|12021|12042.2|12026.2|12035.8|12019.8|0
1677486900000|2023-02-27 08:35:00|12037.1|12021.1|12043.2|12027.2|12044.8|12028.8|12036.8|12020.8|0
1677487200000|2023-02-27 08:40:00|12043.7|12027.7|12047.2|12031.2|12052.1|12036.1|12043.7|12027.7|0
1677487500000|2023-02-27 08:45:00|12046.8|12030.8|12044.1|12028.1|12049.2|12033.2|12036.7|12020.7|0
1677487800000|2023-02-27 08:50:00|12043.7|12027.7|12049.6|12033.6|12050|12034|12041.3|12025.3|0
1677488100000|2023-02-27 08:55:00|12049.5|12033.5|12039.1|12023.1|12053.7|12037.7|12039|12023|0
1677488400000|2023-02-27 09:00:00|12040.6|12024.6|12037.6|12021.6|12047.3|12031.3|12035.2|12019.2|0
1677488700000|2023-02-27 09:05:00|12036.5|12020.5|12033.2|12017.2|12038.6|12022.6|12033.1|12017.1|0
1677489000000|2023-02-27 09:10:00|12032.8|12016.8|12037.6|12021.6|12039.6|12023.6|12031.1|12015.1|0
1677489300000|2023-02-27 09:15:00|12037.7|12021.7|12035.6|12019.6|12039.6|12023.6|12034.8|12018.8|0
1677489600000|2023-02-27 09:20:00|12036|12020|12047.8|12031.8|12048.3|12032.3|12035.5|12019.5|0
1677489900000|2023-02-27 09:25:00|12047.3|12031.3|12049.8|12033.8|12050.8|12034.8|12044.2|12028.2|0
1677490200000|2023-02-27 09:30:00|12049.6|12033.6|12057.1|12041.1|12057.5|12041.5|12047.7|12031.7|0
1677490500000|2023-02-27 09:35:00|12056.8|12040.8|12050.1|12034.1|12057.5|12041.5|12049.1|12033.1|0
1677490800000|2023-02-27 09:40:00|12050.3|12034.3|12055.6|12039.6|12060|12044|12050.3|12034.3|0
1677491100000|2023-02-27 09:45:00|12055.2|12039.2|12047|12031|12056|12040|12046|12030|0
1677491400000|2023-02-27 09:50:00|12047.1|12031.1|12043|12027|12049.5|12033.5|12042.8|12026.8|0
1677491700000|2023-02-27 09:55:00|12043.1|12027.1|12040.7|12024.7|12044.2|12028.2|12040|12024|0
1677492000000|2023-02-27 10:00:00|12040.6|12024.6|12048.8|12032.8|12050.1|12034.1|12040.3|12024.3|0
1677492300000|2023-02-27 10:05:00|12048.5|12032.5|12048.8|12032.8|12051.8|12035.8|12045.6|12029.6|0
1677492600000|2023-02-27 10:10:00|12049.5|12033.5|12060.1|12044.1|12060.1|12044.1|12048.8|12032.8|0
1677492900000|2023-02-27 10:15:00|12059.6|12043.6|12046|12030|12060.2|12044.2|12045.6|12029.6|0
1677493200000|2023-02-27 10:20:00|12045.8|12029.8|12046.2|12030.2|12047.7|12031.7|12043.7|12027.7|0
1677493500000|2023-02-27 10:25:00|12046.1|12030.1|12049.2|12033.2|12049.8|12033.8|12044.3|12028.3|0
1677493800000|2023-02-27 10:30:00|12049.5|12033.5|12045.2|12029.2|12049.8|12033.8|12045.2|12029.2|0
1677494100000|2023-02-27 10:35:00|12044.7|12028.7|12042.1|12026.1|12047.8|12031.8|12041.5|12025.5|0
1677494400000|2023-02-27 10:40:00|12042|12026|12043.8|12027.8|12045.7|12029.7|12040.8|12024.8|0
1677494700000|2023-02-27 10:45:00|12044|12028|12043.6|12027.6|12047.1|12031.1|12042.6|12026.6|0
1677495000000|2023-02-27 10:50:00|12043.7|12027.7|12043.3|12027.3|12044.6|12028.6|12037.3|12021.3|0
1677495300000|2023-02-27 10:55:00|12043|12027|12035.1|12019.1|12043.6|12027.6|12035.1|12019.1|0
1677495600000|2023-02-27 11:00:00|12035.5|12019.5|12038.2|12022.2|12038.8|12022.8|12031.7|12015.7|0
1677495900000|2023-02-27 11:05:00|12038|12022|12043.5|12027.5|12045.7|12029.7|12035.1|12019.1|0
1677496200000|2023-02-27 11:10:00|12043.6|12027.6|12041.7|12025.7|12043.6|12027.6|12038.6|12022.6|0
1677496500000|2023-02-27 11:15:00|12041.6|12025.6|12043.6|12027.6|12045.3|12029.3|12041.6|12025.6|0
1677496800000|2023-02-27 11:20:00|12043.8|12027.8|12044.2|12028.2|12045.6|12029.6|12042|12026|0
1677497100000|2023-02-27 11:25:00|12044.5|12028.5|12050.6|12034.6|12050.6|12034.6|12042.5|12026.5|0
1677497400000|2023-02-27 11:30:00|12050.8|12034.8|12050.2|12034.2|12052.6|12036.6|12047.7|12031.7|0
1677497700000|2023-02-27 11:35:00|12051|12035|12043.7|12027.7|12051.6|12035.6|12043.5|12027.5|0
1677498000000|2023-02-27 11:40:00|12043.6|12027.6|12044.2|12028.2|12046.3|12030.3|12043|12027|0
1677498300000|2023-02-27 11:45:00|12044.3|12028.3|12045.7|12029.7|12048.3|12032.3|12043.6|12027.6|0
1677498600000|2023-02-27 11:50:00|12045.8|12029.8|12045.5|12029.5|12047.3|12031.3|12044.5|12028.5|0
1677498900000|2023-02-27 11:55:00|12045.3|12029.3|12045.5|12029.5|12046.6|12030.6|12040.2|12024.2|0
1677499200000|2023-02-27 12:00:00|12045.6|12029.6|12049.3|12033.3|12052.5|12036.5|12045.6|12029.6|0
1677499500000|2023-02-27 12:05:00|12049.6|12033.6|12050|12034|12054.3|12038.3|12047.8|12031.8|0
1677499800000|2023-02-27 12:10:00|12049.8|12033.8|12055.3|12039.3|12056.7|12040.7|12049.5|12033.5|0
1677500100000|2023-02-27 12:15:00|12055.2|12039.2|12057.5|12041.5|12059.1|12043.1|12054.6|12038.6|0
1677500400000|2023-02-27 12:20:00|12057.6|12041.6|12048.2|12032.2|12057.6|12041.6|12048.1|12032.1|0
1677500700000|2023-02-27 12:25:00|12048.3|12032.3|12047.5|12031.5|12048.5|12032.5|12043.8|12027.8|0
1677501000000|2023-02-27 12:30:00|12047.7|12031.7|12056.7|12040.7|12057.1|12041.1|12046.6|12030.6|0
1677501300000|2023-02-27 12:35:00|12056.6|12040.6|12049.7|12033.7|12056.6|12040.6|12049|12033|0
1677501600000|2023-02-27 12:40:00|12049.8|12033.8|12051.6|12035.6|12053.1|12037.1|12049.7|12033.7|0
1677501900000|2023-02-27 12:45:00|12051.8|12035.8|12052.5|12036.5|12054.6|12038.6|12050.5|12034.5|0
1677502200000|2023-02-27 12:50:00|12052.6|12036.6|12041|12025|12053.1|12037.1|12039.8|12023.8|0
1677502500000|2023-02-27 12:55:00|12040.8|12024.8|12041.1|12025.1|12042.3|12026.3|12036.3|12020.3|0
1677502800000|2023-02-27 13:00:00|12041.6|12025.6|12038.3|12022.3|12044.2|12028.2|12037|12021|0
1677503100000|2023-02-27 13:05:00|12038.6|12022.6|12044.3|12028.3|12045.6|12029.6|12036.7|12020.7|0
1677503400000|2023-02-27 13:10:00|12044.2|12028.2|12049.3|12033.3|12050.8|12034.8|12043.2|12027.2|0
1677503700000|2023-02-27 13:15:00|12049.6|12033.6|12056|12040|12058.3|12042.3|12046.1|12030.1|0
1677504000000|2023-02-27 13:20:00|12056.7|12040.7|12064.7|12048.7|12066.8|12050.8|12055|12039|0
1677504300000|2023-02-27 13:25:00|12065.6|12049.6|12058.6|12042.6|12065.8|12049.8|12057.2|12041.2|0
1677504600000|2023-02-27 13:30:00|12055.2|12039.2|12075.6|12059.6|12077.3|12061.3|12054.6|12038.6|0
1677504900000|2023-02-27 13:35:00|12074.7|12058.7|12090.3|12074.3|12093.6|12077.6|12074|12058|0
1677505200000|2023-02-27 13:40:00|12091.3|12075.3|12107.5|12091.5|12108.6|12092.6|12087.3|12071.3|0
1677505500000|2023-02-27 13:45:00|12108.1|12092.1|12117.2|12101.2|12117.8|12101.8|12107.6|12091.6|0
1677505800000|2023-02-27 13:50:00|12117.5|12101.5|12122.1|12106.1|12134.6|12118.6|12112.5|12096.5|0
1677506100000|2023-02-27 13:55:00|12122.5|12106.5|12120.1|12104.1|12125.6|12109.6|12118.8|12102.8|0
1677506400000|2023-02-27 14:00:00|12120.3|12104.3|12120.3|12104.3|12127.6|12111.6|12117.8|12101.8|0
1677506700000|2023-02-27 14:05:00|12120.1|12104.1|12109.3|12093.3|12120.1|12104.1|12107.6|12091.6|0
1677507000000|2023-02-27 14:10:00|12108.8|12092.8|12110.7|12094.7|12114.8|12098.8|12105.1|12089.1|0
1677507300000|2023-02-27 14:15:00|12111.1|12095.1|12106.5|12090.5|12111.2|12095.2|12104.3|12088.3|0
1677507600000|2023-02-27 14:20:00|12106.1|12090.1|12114.6|12098.6|12121|12105|12105.5|12089.5|0
1677507900000|2023-02-27 14:25:00|12114.3|12098.3|12113.6|12097.6|12116.2|12100.2|12106.1|12090.1|0
1677508200000|2023-02-27 14:30:00|12114|12098|12109.2|12093.2|12125.2|12109.2|12099.6|12083.6|0
1677508500000|2023-02-27 14:35:00|12107.8|12091.8|12098.8|12082.8|12118.6|12102.6|12092.6|12076.6|0
1677508800000|2023-02-27 14:40:00|12098.3|12082.3|12100|12084|12120.2|12104.2|12096.3|12080.3|0
1677509100000|2023-02-27 14:45:00|12099.2|12083.2|12091.3|12075.3|12107.3|12091.3|12089.1|12073.1|0
1677509400000|2023-02-27 14:50:00|12092.2|12076.2|12101.4|12085.4|12117|12101|12089.7|12073.7|0
1677509700000|2023-02-27 14:55:00|12102.4|12086.4|12130.2|12114.2|12133.2|12117.2|12099.9|12083.9|0
1677510000000|2023-02-27 15:00:00|12129.9|12113.9|12137.6|12121.6|12143.4|12127.4|12117|12101|0
1677510300000|2023-02-27 15:05:00|12138.1|12122.1|12162.2|12146.2|12170.2|12154.2|12137.9|12121.9|0
1677510600000|2023-02-27 15:10:00|12162.5|12146.5|12150.6|12134.6|12163.6|12147.6|12146.1|12130.1|0
1677510900000|2023-02-27 15:15:00|12150.9|12134.9|12155.9|12139.9|12161.4|12145.4|12149.1|12133.1|0
1677511200000|2023-02-27 15:20:00|12157.3|12141.3|12145.6|12129.6|12157.8|12141.8|12139.1|12123.1|0
1677511500000|2023-02-27 15:25:00|12146.7|12130.7|12138.6|12122.6|12157.7|12141.7|12137.5|12121.5|0
1677511800000|2023-02-27 15:30:00|12138.2|12122.2|12129.5|12113.5|12139.5|12123.5|12119.6|12103.6|0
1677512100000|2023-02-27 15:35:00|12130.2|12114.2|12085.7|12069.7|12130.5|12114.5|12076.7|12060.7|0
1677512400000|2023-02-27 15:40:00|12085.8|12069.8|12086.6|12070.6|12086.6|12070.6|12059.6|12043.6|0
1677512700000|2023-02-27 15:45:00|12086.1|12070.1|12085|12069|12088.1|12072.1|12068.2|12052.2|0
1677513000000|2023-02-27 15:50:00|12085.1|12069.1|12080.6|12064.6|12089|12073|12074.1|12058.1|0
1677513300000|2023-02-27 15:55:00|12080.5|12064.5|12086.1|12070.1|12086.1|12070.1|12062.2|12046.2|0
1677513600000|2023-02-27 16:00:00|12085.7|12069.7|12082.7|12066.7|12093.2|12077.2|12078.3|12062.3|0
1677513900000|2023-02-27 16:05:00|12083.1|12067.1|12096.3|12080.3|12096.7|12080.7|12082.1|12066.1|0
1677514200000|2023-02-27 16:10:00|12096.6|12080.6|12075.1|12059.1|12100|12084|12068.1|12052.1|0
1677514500000|2023-02-27 16:15:00|12075.2|12059.2|12071.7|12055.7|12087.1|12071.1|12065.8|12049.8|0
1677514800000|2023-02-27 16:20:00|12072.5|12056.5|12068.7|12052.7|12079.5|12063.5|12068|12052|0
1677515100000|2023-02-27 16:25:00|12067.6|12051.6|12076.1|12060.1|12077.6|12061.6|12062.6|12046.6|0
1677515400000|2023-02-27 16:30:00|12076.2|12060.2|12056|12040|12084.6|12068.6|12048|12032|0
1677515700000|2023-02-27 16:35:00|12056.1|12040.1|12071.8|12055.8|12073.7|12057.7|12052.2|12036.2|0
1677516000000|2023-02-27 16:40:00|12073.3|12057.3|12073.8|12057.8|12079.2|12063.2|12070.4|12054.4|0
1677516300000|2023-02-27 16:45:00|12073.2|12057.2|12084.4|12068.4|12086.9|12070.9|12070.5|12054.5|0
1677516600000|2023-02-27 16:50:00|12083.8|12067.8|12081.4|12065.4|12087.3|12071.3|12077.7|12061.7|0
1677516900000|2023-02-27 16:55:00|12081.7|12065.7|12083.7|12067.7|12090|12074|12076.3|12060.3|0
1677517200000|2023-02-27 17:00:00|12084.8|12068.8|12079.5|12063.5|12087.4|12071.4|12069.3|12053.3|0
1677517500000|2023-02-27 17:05:00|12078.9|12062.9|12067.7|12051.7|12078.9|12062.9|12064.5|12048.5|0
1677517800000|2023-02-27 17:10:00|12067.8|12051.8|12073.8|12057.8|12077.5|12061.5|12059.8|12043.8|0
1677518100000|2023-02-27 17:15:00|12073.3|12057.3|12074.4|12058.4|12079.8|12063.8|12073.3|12057.3|0
1677518400000|2023-02-27 17:20:00|12073.4|12057.4|12065.8|12049.8|12073.4|12057.4|12055|12039|0
1677518700000|2023-02-27 17:25:00|12066.8|12050.8|12076.7|12060.7|12078.5|12062.5|12066.2|12050.2|0
1677519000000|2023-02-27 17:30:00|12077|12061|12086.5|12070.5|12093.5|12077.5|12075.3|12059.3|0
1677519300000|2023-02-27 17:35:00|12086.7|12070.7|12085.2|12069.2|12091|12075|12084.2|12068.2|0
1677519600000|2023-02-27 17:40:00|12085.5|12069.5|12079.3|12063.3|12087|12071|12074.5|12058.5|0
1677519900000|2023-02-27 17:45:00|12079.8|12063.8|12089.5|12073.5|12091.8|12075.8|12079|12063|0
1677520200000|2023-02-27 17:50:00|12089.3|12073.3|12094|12078|12098|12082|12086.5|12070.5|0
1677520500000|2023-02-27 17:55:00|12094.4|12078.4|12100.9|12084.9|12103.9|12087.9|12093.8|12077.8|0
1677520800000|2023-02-27 18:00:00|12101.9|12085.9|12100.5|12084.5|12104.7|12088.7|12098.5|12082.5|0
1677521100000|2023-02-27 18:05:00|12100.4|12084.4|12103.5|12087.5|12104.6|12088.6|12094|12078|0
1677521400000|2023-02-27 18:10:00|12103.2|12087.2|12110.5|12094.5|12110.6|12094.6|12099|12083|0
1677521700000|2023-02-27 18:15:00|12110.9|12094.9|12107.4|12091.4|12116.5|12100.5|12106.4|12090.4|0
1677522000000|2023-02-27 18:20:00|12107.5|12091.5|12100.2|12084.2|12111|12095|12094.7|12078.7|0
1677522300000|2023-02-27 18:25:00|12100.5|12084.5|12101.4|12085.4|12106.7|12090.7|12095.4|12079.4|0
1677522600000|2023-02-27 18:30:00|12102|12086|12101.1|12085.1|12106.2|12090.2|12093.9|12077.9|0
1677522900000|2023-02-27 18:35:00|12102|12086|12096.7|12080.7|12103|12087|12089.2|12073.2|0
1677523200000|2023-02-27 18:40:00|12097.5|12081.5|12084.9|12068.9|12100.6|12084.6|12080.6|12064.6|0
1677523500000|2023-02-27 18:45:00|12085|12069|12082.1|12066.1|12085.6|12069.6|12078.2|12062.2|0
1677523800000|2023-02-27 18:50:00|12082.7|12066.7|12091.2|12075.2|12094.5|12078.5|12082|12066|0
1677524100000|2023-02-27 18:55:00|12090.9|12074.9|12111.2|12095.2|12111.2|12095.2|12090|12074|0
1677524400000|2023-02-27 19:00:00|12111.6|12095.6|12120.1|12104.1|12126.9|12110.9|12107.4|12091.4|0
1677524700000|2023-02-27 19:05:00|12120|12104|12119.4|12103.4|12125.2|12109.2|12116.9|12100.9|0
1677525000000|2023-02-27 19:10:00|12119.2|12103.2|12117.5|12101.5|12127.2|12111.2|12117.4|12101.4|0
1677525300000|2023-02-27 19:15:00|12118.2|12102.2|12101.4|12085.4|12118.2|12102.2|12099.5|12083.5|0
1677525600000|2023-02-27 19:20:00|12100.3|12084.3|12098.2|12082.2|12102.8|12086.8|12093.3|12077.3|0
1677525900000|2023-02-27 19:25:00|12098|12082|12102.6|12086.6|12105.8|12089.8|12094.6|12078.6|0
1677526200000|2023-02-27 19:30:00|12102.2|12086.2|12099|12083|12103.7|12087.7|12095.7|12079.7|0
1677526500000|2023-02-27 19:35:00|12098.7|12082.7|12096.2|12080.2|12104.8|12088.8|12091.3|12075.3|0
1677526800000|2023-02-27 19:40:00|12095.3|12079.3|12081.2|12065.2|12097.3|12081.3|12070|12054|0
1677527100000|2023-02-27 19:45:00|12080.6|12064.6|12072|12056|12080.6|12064.6|12064.6|12048.6|0
1677527400000|2023-02-27 19:50:00|12071.6|12055.6|12077.2|12061.2|12077.7|12061.7|12065.7|12049.7|0
1677527700000|2023-02-27 19:55:00|12077.3|12061.3|12072|12056|12079.6|12063.6|12071.1|12055.1|0
1677528000000|2023-02-27 20:00:00|12072.1|12056.1|12069|12053|12081.2|12065.2|12063.7|12047.7|0
1677528300000|2023-02-27 20:05:00|12069.3|12053.3|12061|12045|12069.6|12053.6|12057.2|12041.2|0
1677528600000|2023-02-27 20:10:00|12059.3|12043.3|12069.5|12053.5|12070.7|12054.7|12053|12037|0
1677528900000|2023-02-27 20:15:00|12069.7|12053.7|12064.1|12048.1|12071|12055|12056|12040|0
1677529200000|2023-02-27 20:20:00|12064.2|12048.2|12065.8|12049.8|12068.2|12052.2|12056.1|12040.1|0
1677529500000|2023-02-27 20:25:00|12066.7|12050.7|12071.3|12055.3|12073|12057|12058|12042|0
1677529800000|2023-02-27 20:30:00|12071.2|12055.2|12064.8|12048.8|12072.1|12056.1|12053|12037|0
1677530100000|2023-02-27 20:35:00|12065|12049|12048.3|12032.3|12065.2|12049.2|12041.7|12025.7|0
1677530400000|2023-02-27 20:40:00|12048.4|12032.4|12052.7|12036.7|12063.4|12047.4|12042.8|12026.8|0
1677530700000|2023-02-27 20:45:00|12052.6|12036.6|12052.8|12036.8|12066.8|12050.8|12050.6|12034.6|0
1677531000000|2023-02-27 20:50:00|12054.1|12038.1|12060.8|12044.8|12066.1|12050.1|12049.8|12033.8|0
1677531300000|2023-02-27 20:55:00|12056.1|12040.1|12065.8|12049.8|12068.3|12052.3|12056.1|12040.1|0
1677531600000|2023-02-27 21:00:00|12065.9|12049.9|12073.2|12057.2|12077|12061|12065.9|12049.9|0
1677531900000|2023-02-27 21:05:00|12073|12057|12076.2|12060.2|12076.7|12060.7|12072.5|12056.5|0
1677532200000|2023-02-27 21:10:00|12076.5|12060.5|12075.6|12059.6|12078.2|12062.2|12074.2|12058.2|0
1677532500000|2023-02-27 21:15:00|12075.5|12059.5|12080|12064|12081.6|12065.6|12074.7|12058.7|0
1677532800000|2023-02-27 21:20:00|12080.1|12064.1|12082|12066|12084|12068|12079.3|12063.3|0
1677533100000|2023-02-27 21:25:00|12082.1|12066.1|12080.7|12064.7|12082.7|12066.7|12080.5|12064.5|0
1677533400000|2023-02-27 21:30:00|12080.8|12064.8|12079.5|12063.5|12080.8|12064.8|12079.1|12063.1|0
1677533700000|2023-02-27 21:35:00|12079.6|12063.6|12076.5|12060.5|12079.8|12063.8|12075.1|12059.1|0
1677534000000|2023-02-27 21:40:00|12076.3|12060.3|12078.1|12062.1|12078.8|12062.8|12076.2|12060.2|0
1677534300000|2023-02-27 21:45:00|12078.2|12062.2|12076.5|12060.5|12079.2|12063.2|12076.2|12060.2|0
1677534600000|2023-02-27 21:50:00|12076.7|12060.7|12074.5|12058.5|12077.8|12061.8|12074.3|12058.3|0
1677534900000|2023-02-27 21:55:00|12074.6|12058.6|12076.7|12060.7|12077.7|12061.7|12072.2|12056.2|0
1677535200000|2023-02-27 22:00:00|12077|12061|12077.1|12061.1|12077.1|12061.1|12075.9|12059.9|0
1677535500000|2023-02-27 22:05:00|12077.2|12061.2|12077.7|12061.7|12078.6|12062.6|12076.7|12060.7|0
1677535800000|2023-02-27 22:10:00|12077.8|12061.8|12077.2|12061.2|12078.1|12062.1|12076.9|12060.9|0
1677536100000|2023-02-27 22:15:00|12077.7|12061.7|12077.7|12061.7|12077.7|12061.7|12077.6|12061.6|0
1677536400000|2023-02-27 22:20:00|12077.6|12061.6|12077.5|12061.5|12078.2|12062.2|12077.3|12061.3|0
1677536700000|2023-02-27 22:25:00|12077.6|12061.6|12076.8|12060.8|12077.6|12061.6|12076.6|12060.6|0
1677537000000|2023-02-27 22:30:00|12076.6|12060.6|12076.4|12060.4|12076.7|12060.7|12076.4|12060.4|0
1677537300000|2023-02-27 22:35:00|12076.2|12060.2|12075.4|12059.4|12076.4|12060.4|12075.3|12059.3|0
1677537600000|2023-02-27 22:40:00|12075.5|12059.5|12073.7|12057.7|12075.5|12059.5|12071.5|12055.5|0
1677537900000|2023-02-27 22:45:00|12073.2|12057.2|12072.8|12056.8|12073.3|12057.3|12072.2|12056.2|0
1677538200000|2023-02-27 22:50:00|12072.9|12056.9|12073.8|12057.8|12073.8|12057.8|12072.8|12056.8|0
1677538500000|2023-02-27 22:55:00|12073.9|12057.9|12074.9|12058.9|12075|12059|12073.7|12057.7|0
1677538800000|2023-02-27 23:00:00|12078.2|12062.2|12087|12071|12090.7|12074.7|12078.2|12062.2|0
1677539100000|2023-02-27 23:05:00|12087.1|12071.1|12077.5|12061.5|12087.5|12071.5|12076.5|12060.5|0
1677539400000|2023-02-27 23:10:00|12077.7|12061.7|12075.6|12059.6|12078.6|12062.6|12074|12058|0
1677539700000|2023-02-27 23:15:00|12075.7|12059.7|12083.3|12067.3|12083.6|12067.6|12075.1|12059.1|0
1677540000000|2023-02-27 23:20:00|12085.2|12069.2|12085.2|12069.2|12087.5|12071.5|12083.1|12067.1|0
1677540300000|2023-02-27 23:25:00|12085.3|12069.3|12075.5|12059.5|12085.7|12069.7|12074.5|12058.5|0
1677540600000|2023-02-27 23:30:00|12075.3|12059.3|12072.5|12056.5|12078.8|12062.8|12071.5|12055.5|0
1677540900000|2023-02-27 23:35:00|12072.6|12056.6|12078.6|12062.6|12079.7|12063.7|12072.5|12056.5|0
1677541200000|2023-02-27 23:40:00|12078.7|12062.7|12076.7|12060.7|12080.3|12064.3|12076.7|12060.7|0
1677541500000|2023-02-27 23:45:00|12077.1|12061.1|12077|12061|12080.5|12064.5|12077|12061|0
1677541800000|2023-02-27 23:50:00|12075.2|12059.2|12078|12062|12078.1|12062.1|12074.2|12058.2|0
1677542100000|2023-02-27 23:55:00|12077.8|12061.8|12076.5|12060.5|12081|12065|12076|12060|0
1677542400000|2023-02-28 00:00:00|12077|12061|12079.7|12063.7|12080.2|12064.2|12076|12060|0
1677542700000|2023-02-28 00:05:00|12079.8|12063.8|12084.5|12068.5|12084.7|12068.7|12079.2|12063.2|0
1677543000000|2023-02-28 00:10:00|12084.7|12068.7|12082.3|12066.3|12089.1|12073.1|12082.3|12066.3|0
1677543300000|2023-02-28 00:15:00|12082.2|12066.2|12086|12070|12086|12070|12081.2|12065.2|0
1677543600000|2023-02-28 00:20:00|12086.3|12070.3|12081.5|12065.5|12087.6|12071.6|12081.5|12065.5|0
1677543900000|2023-02-28 00:25:00|12081.7|12065.7|12081.3|12065.3|12083.1|12067.1|12079.7|12063.7|0
1677544200000|2023-02-28 00:30:00|12081.6|12065.6|12082.3|12066.3|12084.2|12068.2|12081.6|12065.6|0
1677544500000|2023-02-28 00:35:00|12082.5|12066.5|12084.3|12068.3|12085.3|12069.3|12081.7|12065.7|0
1677544800000|2023-02-28 00:40:00|12083.8|12067.8|12087.1|12071.1|12087.3|12071.3|12082.7|12066.7|0
1677545100000|2023-02-28 00:45:00|12087|12071|12090.1|12074.1|12094.7|12078.7|12087|12071|0
1677545400000|2023-02-28 00:50:00|12090.3|12074.3|12085.1|12069.1|12090.3|12074.3|12083.3|12067.3|0
1677545700000|2023-02-28 00:55:00|12085|12069|12087|12071|12087.6|12071.6|12084.6|12068.6|0
1677546000000|2023-02-28 01:00:00|12087.6|12071.6|12083.6|12067.6|12087.8|12071.8|12079.8|12063.8|0
1677546300000|2023-02-28 01:05:00|12083.5|12067.5|12088.8|12072.8|12089|12073|12083|12067|0
1677546600000|2023-02-28 01:10:00|12089|12073|12091.6|12075.6|12092|12076|12086.1|12070.1|0
1677546900000|2023-02-28 01:15:00|12091.5|12075.5|12098.1|12082.1|12099.7|12083.7|12091.5|12075.5|0
1677547200000|2023-02-28 01:20:00|12098|12082|12099.1|12083.1|12099.1|12083.1|12096.3|12080.3|0
1677547500000|2023-02-28 01:25:00|12099.3|12083.3|12098.1|12082.1|12100.6|12084.6|12095.7|12079.7|0
1677547800000|2023-02-28 01:30:00|12098.5|12082.5|12109.5|12093.5|12111.1|12095.1|12098.5|12082.5|0
1677548100000|2023-02-28 01:35:00|12109.7|12093.7|12107.2|12091.2|12111|12095|12106.3|12090.3|0
1677548400000|2023-02-28 01:40:00|12107.1|12091.1|12103.7|12087.7|12107.1|12091.1|12102.5|12086.5|0
1677548700000|2023-02-28 01:45:00|12103.8|12087.8|12103.8|12087.8|12106.2|12090.2|12102.2|12086.2|0
1677549000000|2023-02-28 01:50:00|12103.7|12087.7|12106.8|12090.8|12107.2|12091.2|12103.2|12087.2|0
1677549300000|2023-02-28 01:55:00|12106.7|12090.7|12103|12087|12107.3|12091.3|12102.1|12086.1|0
1677549600000|2023-02-28 02:00:00|12103.5|12087.5|12099.5|12083.5|12104.5|12088.5|12099.5|12083.5|0
1677549900000|2023-02-28 02:05:00|12099.8|12083.8|12094.1|12078.1|12102.6|12086.6|12090.5|12074.5|0
1677550200000|2023-02-28 02:10:00|12094.2|12078.2|12095.2|12079.2|12096.7|12080.7|12093.2|12077.2|0
1677550500000|2023-02-28 02:15:00|12095.3|12079.3|12105|12089|12105.7|12089.7|12094.5|12078.5|0
1677550800000|2023-02-28 02:20:00|12104.8|12088.8|12104|12088|12104.8|12088.8|12101|12085|0
1677551100000|2023-02-28 02:25:00|12104.5|12088.5|12108.7|12092.7|12108.7|12092.7|12103.1|12087.1|0
1677551400000|2023-02-28 02:30:00|12108.6|12092.6|12106.1|12090.1|12108.7|12092.7|12104|12088|0
1677551700000|2023-02-28 02:35:00|12106|12090|12101.8|12085.8|12108|12092|12101.2|12085.2|0
1677552000000|2023-02-28 02:40:00|12102|12086|12102.6|12086.6|12103.3|12087.3|12100.5|12084.5|0
1677552300000|2023-02-28 02:45:00|12102.7|12086.7|12104|12088|12106|12090|12101.6|12085.6|0
1677552600000|2023-02-28 02:50:00|12104.2|12088.2|12101.3|12085.3|12104.5|12088.5|12101|12085|0
1677552900000|2023-02-28 02:55:00|12101.5|12085.5|12104.6|12088.6|12104.8|12088.8|12100.3|12084.3|0
1677553200000|2023-02-28 03:00:00|12105.2|12089.2|12104.1|12088.1|12105.2|12089.2|12101.8|12085.8|0
1677553500000|2023-02-28 03:05:00|12104|12088|12101.2|12085.2|12104.7|12088.7|12100.5|12084.5|0
1677553800000|2023-02-28 03:10:00|12101.1|12085.1|12102.2|12086.2|12102.7|12086.7|12101|12085|0
1677554100000|2023-02-28 03:15:00|12102.1|12086.1|12100.2|12084.2|12102.5|12086.5|12099.1|12083.1|0
1677554400000|2023-02-28 03:20:00|12100.3|12084.3|12100.8|12084.8|12101.6|12085.6|12097.6|12081.6|0
1677554700000|2023-02-28 03:25:00|12101|12085|12101.7|12085.7|12102.5|12086.5|12099.3|12083.3|0
1677555000000|2023-02-28 03:30:00|12101.6|12085.6|12099.6|12083.6|12102.1|12086.1|12098.8|12082.8|0
1677555300000|2023-02-28 03:35:00|12099.7|12083.7|12099.7|12083.7|12102.1|12086.1|12099.7|12083.7|0
1677555600000|2023-02-28 03:40:00|12099.5|12083.5|12099.6|12083.6|12100.1|12084.1|12099|12083|0
1677555900000|2023-02-28 03:45:00|12099.7|12083.7|12099.8|12083.8|12101|12085|12096.7|12080.7|0
1677556200000|2023-02-28 03:50:00|12100|12084|12097|12081|12100.6|12084.6|12095.7|12079.7|0
1677556500000|2023-02-28 03:55:00|12097.1|12081.1|12097.5|12081.5|12098.6|12082.6|12096.2|12080.2|0
1677556800000|2023-02-28 04:00:00|12096.6|12080.6|12098.5|12082.5|12098.8|12082.8|12096.3|12080.3|0
1677557100000|2023-02-28 04:05:00|12098.6|12082.6|12098|12082|12099.3|12083.3|12098|12082|0
1677557400000|2023-02-28 04:10:00|12097.8|12081.8|12099.3|12083.3|12101.5|12085.5|12097.8|12081.8|0
1677557700000|2023-02-28 04:15:00|12099.2|12083.2|12100.7|12084.7|12101|12085|12098.5|12082.5|0
1677558000000|2023-02-28 04:20:00|12100.3|12084.3|12099.7|12083.7|12101.2|12085.2|12099.2|12083.2|0
1677558300000|2023-02-28 04:25:00|12099.6|12083.6|12097.5|12081.5|12099.7|12083.7|12096.7|12080.7|0
1677558600000|2023-02-28 04:30:00|12097.6|12081.6|12095.7|12079.7|12098.7|12082.7|12095.6|12079.6|0
1677558900000|2023-02-28 04:35:00|12096|12080|12089.3|12073.3|12096|12080|12087.6|12071.6|0
1677559200000|2023-02-28 04:40:00|12089.2|12073.2|12090.5|12074.5|12090.8|12074.8|12088.2|12072.2|0
1677559500000|2023-02-28 04:45:00|12090.3|12074.3|12088.7|12072.7|12090.7|12074.7|12087.3|12071.3|0
1677559800000|2023-02-28 04:50:00|12088.5|12072.5|12089.2|12073.2|12089.5|12073.5|12085.7|12069.7|0
1677560100000|2023-02-28 04:55:00|12089.3|12073.3|12089.2|12073.2|12093.7|12077.7|12089|12073|0
1677560400000|2023-02-28 05:00:00|12089|12073|12084.5|12068.5|12089.1|12073.1|12079.8|12063.8|0
1677560700000|2023-02-28 05:05:00|12084.3|12068.3|12080.6|12064.6|12085.8|12069.8|12080.3|12064.3|0
1677561000000|2023-02-28 05:10:00|12080.5|12064.5|12082.3|12066.3|12082.7|12066.7|12075.7|12059.7|0
1677561300000|2023-02-28 05:15:00|12082.5|12066.5|12080.8|12064.8|12083.2|12067.2|12079.3|12063.3|0
1677561600000|2023-02-28 05:20:00|12080.3|12064.3|12075.3|12059.3|12081|12065|12074.6|12058.6|0
1677561900000|2023-02-28 05:25:00|12075.5|12059.5|12073|12057|12076.8|12060.8|12072.8|12056.8|0
1677562200000|2023-02-28 05:30:00|12073.6|12057.6|12072.1|12056.1|12073.6|12057.6|12069.3|12053.3|0
1677562500000|2023-02-28 05:35:00|12072|12056|12072.1|12056.1|12075.8|12059.8|12069.7|12053.7|0
1677562800000|2023-02-28 05:40:00|12072|12056|12073|12057|12075.5|12059.5|12070.1|12054.1|0
1677563100000|2023-02-28 05:45:00|12073.6|12057.6|12074.2|12058.2|12077.5|12061.5|12072|12056|0
1677563400000|2023-02-28 05:50:00|12074.3|12058.3|12072.2|12056.2|12074.5|12058.5|12067.1|12051.1|0
1677563700000|2023-02-28 05:55:00|12072.1|12056.1|12068.6|12052.6|12073.1|12057.1|12067.8|12051.8|0
1677564000000|2023-02-28 06:00:00|12069.7|12053.7|12075.5|12059.5|12076|12060|12068.1|12052.1|0
1677564300000|2023-02-28 06:05:00|12075.6|12059.6|12072.8|12056.8|12075.6|12059.6|12072.7|12056.7|0
1677564600000|2023-02-28 06:10:00|12072.7|12056.7|12075.6|12059.6|12075.8|12059.8|12069.1|12053.1|0
1677564900000|2023-02-28 06:15:00|12075.5|12059.5|12075.7|12059.7|12076.2|12060.2|12073.6|12057.6|0
1677565200000|2023-02-28 06:20:00|12076|12060|12076|12060|12078.1|12062.1|12073.6|12057.6|0
1677565500000|2023-02-28 06:25:00|12075.8|12059.8|12077.1|12061.1|12077.1|12061.1|12074.5|12058.5|0
1677565800000|2023-02-28 06:30:00|12077.3|12061.3|12080|12064|12081.1|12065.1|12076|12060|0
1677566100000|2023-02-28 06:35:00|12080.2|12064.2|12077.8|12061.8|12080.8|12064.8|12077.2|12061.2|0
1677566400000|2023-02-28 06:40:00|12077.6|12061.6|12081|12065|12081|12065|12076.5|12060.5|0
1677566700000|2023-02-28 06:45:00|12082|12066|12078.1|12062.1|12084|12068|12077.2|12061.2|0
1677567000000|2023-02-28 06:50:00|12078|12062|12079.2|12063.2|12079.7|12063.7|12076.6|12060.6|0
1677567300000|2023-02-28 06:55:00|12079|12063|12081.2|12065.2|12082.1|12066.1|12078.5|12062.5|0
1677567600000|2023-02-28 07:00:00|12081.7|12065.7|12075.3|12059.3|12081.7|12065.7|12073.8|12057.8|0
1677567900000|2023-02-28 07:05:00|12075.6|12059.6|12058|12042|12075.6|12059.6|12055|12039|0
1677568200000|2023-02-28 07:10:00|12056.8|12040.8|12056.1|12040.1|12058.2|12042.2|12053.1|12037.1|0
1677568500000|2023-02-28 07:15:00|12055.8|12039.8|12058.6|12042.6|12061|12045|12055.2|12039.2|0
1677568800000|2023-02-28 07:20:00|12058.8|12042.8|12058.7|12042.7|12061.2|12045.2|12056.2|12040.2|0
1677569100000|2023-02-28 07:25:00|12058.5|12042.5|12051.5|12035.5|12058.7|12042.7|12047.7|12031.7|0
1677569400000|2023-02-28 07:30:00|12050.2|12034.2|12051.2|12035.2|12054.7|12038.7|12046.8|12030.8|0
1677569700000|2023-02-28 07:35:00|12051.1|12035.1|12053.8|12037.8|12055.1|12039.1|12048.3|12032.3|0
1677570000000|2023-02-28 07:40:00|12054|12038|12048.8|12032.8|12055.7|12039.7|12047.8|12031.8|0
1677570300000|2023-02-28 07:45:00|12046.7|12030.7|12035.7|12019.7|12046.7|12030.7|12035.7|12019.7|0
1677570600000|2023-02-28 07:50:00|12036.2|12020.2|12036.6|12020.6|12039.5|12023.5|12032.7|12016.7|0
1677570900000|2023-02-28 07:55:00|12036.7|12020.7|12026.1|12010.1|12036.7|12020.7|12023.6|12007.6|0
1677571200000|2023-02-28 08:00:00|12025.6|12009.6|12025.6|12009.6|12028.6|12012.6|12016.3|12000.3|0
1677571500000|2023-02-28 08:05:00|12025.8|12009.8|12027.6|12011.6|12032.2|12016.2|12020.6|12004.6|0
1677571800000|2023-02-28 08:10:00|12027.5|12011.5|12026.8|12010.8|12028.7|12012.7|12017.8|12001.8|0
1677572100000|2023-02-28 08:15:00|12027.1|12011.1|12019.3|12003.3|12027.1|12011.1|12013.1|11997.1|0
1677572400000|2023-02-28 08:20:00|12017.5|12001.5|12030.6|12014.6|12030.6|12014.6|12013.1|11997.1|0
1677572700000|2023-02-28 08:25:00|12030.7|12014.7|12034.8|12018.8|12036.2|12020.2|12028.1|12012.1|0
1677573000000|2023-02-28 08:30:00|12034.3|12018.3|12022.3|12006.3|12034.7|12018.7|12022.2|12006.2|0
1677573300000|2023-02-28 08:35:00|12023|12007|12027.5|12011.5|12028|12012|12018|12002|0
1677573600000|2023-02-28 08:40:00|12027.7|12011.7|12024.5|12008.5|12031.2|12015.2|12023.2|12007.2|0
1677573900000|2023-02-28 08:45:00|12024.8|12008.8|12032|12016|12033.6|12017.6|12024.7|12008.7|0
1677574200000|2023-02-28 08:50:00|12032.1|12016.1|12046.3|12030.3|12046.3|12030.3|12028.7|12012.7|0
1677574500000|2023-02-28 08:55:00|12046.7|12030.7|12040.7|12024.7|12051.2|12035.2|12040.7|12024.7|0
1677574800000|2023-02-28 09:00:00|12041.6|12025.6|12051.8|12035.8|12057.3|12041.3|12040.6|12024.6|0
1677575100000|2023-02-28 09:05:00|12051.2|12035.2|12048.3|12032.3|12054.1|12038.1|12045.1|12029.1|0
1677575400000|2023-02-28 09:10:00|12048.6|12032.6|12047.7|12031.7|12053.2|12037.2|12046.2|12030.2|0
1677575700000|2023-02-28 09:15:00|12047.8|12031.8|12035.6|12019.6|12047.8|12031.8|12035.6|12019.6|0
1677576000000|2023-02-28 09:20:00|12036.3|12020.3|12037.2|12021.2|12040.5|12024.5|12035.8|12019.8|0
1677576300000|2023-02-28 09:25:00|12037.3|12021.3|12034|12018|12041.3|12025.3|12032.7|12016.7|0
1677576600000|2023-02-28 09:30:00|12033.7|12017.7|12038.3|12022.3|12039.6|12023.6|12031.5|12015.5|0
1677576900000|2023-02-28 09:35:00|12038.5|12022.5|12031.8|12015.8|12038.6|12022.6|12029.2|12013.2|0
1677577200000|2023-02-28 09:40:00|12032|12016|12031|12015|12034.2|12018.2|12030.1|12014.1|0
1677577500000|2023-02-28 09:45:00|12030.6|12014.6|12038.1|12022.1|12038.1|12022.1|12029.6|12013.6|0
1677577800000|2023-02-28 09:50:00|12039.1|12023.1|12046.2|12030.2|12046.2|12030.2|12037.3|12021.3|0
1677578100000|2023-02-28 09:55:00|12044.8|12028.8|12043.5|12027.5|12047.6|12031.6|12040.7|12024.7|0
1677578400000|2023-02-28 10:00:00|12044.1|12028.1|12046.7|12030.7|12051.1|12035.1|12042.3|12026.3|0
1677578700000|2023-02-28 10:05:00|12046.6|12030.6|12053.6|12037.6|12053.6|12037.6|12044|12028|0
1677579000000|2023-02-28 10:10:00|12053.8|12037.8|12060.6|12044.6|12064.1|12048.1|12052.7|12036.7|0
1677579300000|2023-02-28 10:15:00|12061.3|12045.3|12060.5|12044.5|12063.7|12047.7|12057.7|12041.7|0
1677579600000|2023-02-28 10:20:00|12060.3|12044.3|12059.2|12043.2|12062.5|12046.5|12056.7|12040.7|0
1677579900000|2023-02-28 10:25:00|12059.3|12043.3|12062.1|12046.1|12062.8|12046.8|12056.8|12040.8|0
1677580200000|2023-02-28 10:30:00|12062.2|12046.2|12067.6|12051.6|12068|12052|12060.6|12044.6|0
1677580500000|2023-02-28 10:35:00|12067.7|12051.7|12073.7|12057.7|12078.6|12062.6|12067.5|12051.5|0
1677580800000|2023-02-28 10:40:00|12074|12058|12072.1|12056.1|12079.2|12063.2|12071.5|12055.5|0
1677581100000|2023-02-28 10:45:00|12072.3|12056.3|12073|12057|12076|12060|12068.8|12052.8|0
1677581400000|2023-02-28 10:50:00|12072.8|12056.8|12075.6|12059.6|12076.2|12060.2|12069.2|12053.2|0
1677581700000|2023-02-28 10:55:00|12075.7|12059.7|12075.6|12059.6|12077.2|12061.2|12073.1|12057.1|0
1677582000000|2023-02-28 11:00:00|12075.7|12059.7|12087|12071|12087|12071|12074.2|12058.2|0
1677582300000|2023-02-28 11:05:00|12086.1|12070.1|12078.2|12062.2|12087.2|12071.2|12076.2|12060.2|0
1677582600000|2023-02-28 11:10:00|12077.8|12061.8|12086.8|12070.8|12086.8|12070.8|12076.8|12060.8|0
1677582900000|2023-02-28 11:15:00|12087.1|12071.1|12081.8|12065.8|12088.6|12072.6|12081.5|12065.5|0
1677583200000|2023-02-28 11:20:00|12082.1|12066.1|12077.2|12061.2|12084.6|12068.6|12076.6|12060.6|0
1677583500000|2023-02-28 11:25:00|12077.3|12061.3|12082.3|12066.3|12086.7|12070.7|12074.5|12058.5|0
1677583800000|2023-02-28 11:30:00|12082.6|12066.6|12083.3|12067.3|12084.2|12068.2|12074.7|12058.7|0
1677584100000|2023-02-28 11:35:00|12083|12067|12091.3|12075.3|12091.6|12075.6|12081.2|12065.2|0
1677584400000|2023-02-28 11:40:00|12091.8|12075.8|12101.3|12085.3|12104.6|12088.6|12091.8|12075.8|0
1677584700000|2023-02-28 11:45:00|12101.1|12085.1|12104|12088|12107.7|12091.7|12101.1|12085.1|0
1677585000000|2023-02-28 11:50:00|12103.7|12087.7|12100.8|12084.8|12107.6|12091.6|12100|12084|0
1677585300000|2023-02-28 11:55:00|12101.1|12085.1|12097.1|12081.1|12103.5|12087.5|12096.7|12080.7|0
1677585600000|2023-02-28 12:00:00|12097.2|12081.2|12104.1|12088.1|12105.8|12089.8|12094.6|12078.6|0
1677585900000|2023-02-28 12:05:00|12104.2|12088.2|12103.8|12087.8|12108.2|12092.2|12101.3|12085.3|0
1677586200000|2023-02-28 12:10:00|12104.2|12088.2|12117.7|12101.7|12118.7|12102.7|12104.2|12088.2|0
1677586500000|2023-02-28 12:15:00|12117.2|12101.2|12122|12106|12123.3|12107.3|12114.7|12098.7|0
1677586800000|2023-02-28 12:20:00|12122.1|12106.1|12117.8|12101.8|12123|12107|12116|12100|0
1677587100000|2023-02-28 12:25:00|12118.1|12102.1|12125.7|12109.7|12129|12113|12118.1|12102.1|0
1677587400000|2023-02-28 12:30:00|12126.1|12110.1|12116.1|12100.1|12126.6|12110.6|12115.7|12099.7|0
1677587700000|2023-02-28 12:35:00|12116.2|12100.2|12109|12093|12117.6|12101.6|12108.3|12092.3|0
1677588000000|2023-02-28 12:40:00|12108.8|12092.8|12111.6|12095.6|12113.1|12097.1|12106.2|12090.2|0
1677588300000|2023-02-28 12:45:00|12110.6|12094.6|12113.1|12097.1|12115.1|12099.1|12109|12093|0
1677588600000|2023-02-28 12:50:00|12113|12097|12116.1|12100.1|12118.7|12102.7|12113|12097|0
1677588900000|2023-02-28 12:55:00|12116.2|12100.2|12120.1|12104.1|12121.7|12105.7|12113|12097|0
1677589200000|2023-02-28 13:00:00|12119.1|12103.1|12110.5|12094.5|12121.8|12105.8|12109.2|12093.2|0
1677589500000|2023-02-28 13:05:00|12110.3|12094.3|12100|12084|12110.8|12094.8|12095.5|12079.5|0
1677589800000|2023-02-28 13:10:00|12100.5|12084.5|12104.1|12088.1|12109|12093|12099.7|12083.7|0
1677590100000|2023-02-28 13:15:00|12104.2|12088.2|12099.3|12083.3|12107.7|12091.7|12099.1|12083.1|0
1677590400000|2023-02-28 13:20:00|12099.1|12083.1|12094.7|12078.7|12099.1|12083.1|12090|12074|0
1677590700000|2023-02-28 13:25:00|12094.6|12078.6|12086.6|12070.6|12094.6|12078.6|12085.3|12069.3|0
1677591000000|2023-02-28 13:30:00|12086|12070|12075.8|12059.8|12090.3|12074.3|12075.7|12059.7|0
1677591300000|2023-02-28 13:35:00|12076.2|12060.2|12062|12046|12076.2|12060.2|12061|12045|0
1677591600000|2023-02-28 13:40:00|12061|12045|12064.6|12048.6|12068.3|12052.3|12058|12042|0
1677591900000|2023-02-28 13:45:00|12064.8|12048.8|12072.7|12056.7|12076|12060|12063.6|12047.6|0
1677592200000|2023-02-28 13:50:00|12073.1|12057.1|12080.7|12064.7|12082|12066|12072.7|12056.7|0
1677592500000|2023-02-28 13:55:00|12081.2|12065.2|12079.5|12063.5|12082.3|12066.3|12076|12060|0
1677592800000|2023-02-28 14:00:00|12079.2|12063.2|12068.3|12052.3|12084.6|12068.6|12067.1|12051.1|0
1677593100000|2023-02-28 14:05:00|12068.6|12052.6|12073.2|12057.2|12074.3|12058.3|12068.6|12052.6|0
1677593400000|2023-02-28 14:10:00|12073.5|12057.5|12058.7|12042.7|12074.1|12058.1|12054.5|12038.5|0
1677593700000|2023-02-28 14:15:00|12058|12042|12051.2|12035.2|12058.7|12042.7|12047.5|12031.5|0
1677594000000|2023-02-28 14:20:00|12050.7|12034.7|12051.8|12035.8|12057|12041|12048.5|12032.5|0
1677594300000|2023-02-28 14:25:00|12050.2|12034.2|12039.2|12023.2|12053.5|12037.5|12037.8|12021.8|0
1677594600000|2023-02-28 14:30:00|12038.7|12022.7|12034|12018|12053.2|12037.2|12025.7|12009.7|0
1677594900000|2023-02-28 14:35:00|12034.5|12018.5|12056.7|12040.7|12056.7|12040.7|12033.2|12017.2|0
1677595200000|2023-02-28 14:40:00|12055.8|12039.8|12070.1|12054.1|12080.2|12064.2|12055.2|12039.2|0
1677595500000|2023-02-28 14:45:00|12070.6|12054.6|12063.2|12047.2|12094.5|12078.5|12062.8|12046.8|0
1677595800000|2023-02-28 14:50:00|12062.2|12046.2|12075.2|12059.2|12083.2|12067.2|12051.9|12035.9|0
1677596100000|2023-02-28 14:55:00|12073.7|12057.7|12076.6|12060.6|12082.2|12066.2|12062.7|12046.7|0
1677596400000|2023-02-28 15:00:00|12077.3|12061.3|12098.2|12082.2|12102.2|12086.2|12070.9|12054.9|0
1677596700000|2023-02-28 15:05:00|12097.9|12081.9|12090.4|12074.4|12108.1|12092.1|12090.4|12074.4|0
1677597000000|2023-02-28 15:10:00|12089.7|12073.7|12078.2|12062.2|12090.4|12074.4|12063.6|12047.6|0
1677597300000|2023-02-28 15:15:00|12077.6|12061.6|12074.3|12058.3|12079.8|12063.8|12059.1|12043.1|0
1677597600000|2023-02-28 15:20:00|12074.6|12058.6|12072.1|12056.1|12082.9|12066.9|12062.9|12046.9|0
1677597900000|2023-02-28 15:25:00|12072.9|12056.9|12054.1|12038.1|12081.9|12065.9|12046.9|12030.9|0
1677598200000|2023-02-28 15:30:00|12053.9|12037.9|12055|12039|12058.2|12042.2|12043.1|12027.1|0
1677598500000|2023-02-28 15:35:00|12054.9|12038.9|12063.6|12047.6|12072.4|12056.4|12053.4|12037.4|0
1677598800000|2023-02-28 15:40:00|12062.9|12046.9|12059.7|12043.7|12079.2|12063.2|12051.1|12035.1|0
1677599100000|2023-02-28 15:45:00|12060.2|12044.2|12048.1|12032.1|12068.1|12052.1|12041.9|12025.9|0
1677599400000|2023-02-28 15:50:00|12048|12032|12041.2|12025.2|12048.9|12032.9|12031|12015|0
1677599700000|2023-02-28 15:55:00|12040.7|12024.7|12059.7|12043.7|12061.2|12045.2|12036|12020|0
1677600000000|2023-02-28 16:00:00|12059.4|12043.4|12076.4|12060.4|12082|12066|12059.4|12043.4|0
1677600300000|2023-02-28 16:05:00|12076.6|12060.6|12086.6|12070.6|12089.6|12073.6|12076.6|12060.6|0
1677600600000|2023-02-28 16:10:00|12087.7|12071.7|12083.6|12067.6|12091.7|12075.7|12078.7|12062.7|0
1677600900000|2023-02-28 16:15:00|12083.4|12067.4|12088.7|12072.7|12096.5|12080.5|12081.9|12065.9|0
1677601200000|2023-02-28 16:20:00|12089.1|12073.1|12087.1|12071.1|12099.4|12083.4|12080.5|12064.5|0
1677601500000|2023-02-28 16:25:00|12088.2|12072.2|12082|12066|12094.9|12078.9|12080.2|12064.2|0
1677601800000|2023-02-28 16:30:00|12081|12065|12074.5|12058.5|12084.7|12068.7|12072.4|12056.4|0
1677602100000|2023-02-28 16:35:00|12072.5|12056.5|12070.2|12054.2|12078.1|12062.1|12067.2|12051.2|0
1677602400000|2023-02-28 16:40:00|12070.7|12054.7|12063.1|12047.1|12073.9|12057.9|12060.8|12044.8|0
1677602700000|2023-02-28 16:45:00|12063.7|12047.7|12058.8|12042.8|12064.3|12048.3|12053.6|12037.6|0
1677603000000|2023-02-28 16:50:00|12058.6|12042.6|12065.1|12049.1|12067.6|12051.6|12053.4|12037.4|0
1677603300000|2023-02-28 16:55:00|12065.7|12049.7|12071.8|12055.8|12072.6|12056.6|12059.6|12043.6|0
1677603600000|2023-02-28 17:00:00|12072.3|12056.3|12083.6|12067.6|12083.6|12067.6|12072.3|12056.3|0
1677603900000|2023-02-28 17:05:00|12082.6|12066.6|12088.7|12072.7|12091.6|12075.6|12079.7|12063.7|0
1677604200000|2023-02-28 17:10:00|12089.6|12073.6|12097.2|12081.2|12101.8|12085.8|12089.6|12073.6|0
1677604500000|2023-02-28 17:15:00|12098.4|12082.4|12098.6|12082.6|12100.1|12084.1|12090.4|12074.4|0
1677604800000|2023-02-28 17:20:00|12097.4|12081.4|12100.7|12084.7|12112.9|12096.9|12096.1|12080.1|0
1677605100000|2023-02-28 17:25:00|12100.3|12084.3|12105.2|12089.2|12105.3|12089.3|12096.1|12080.1|0
1677605400000|2023-02-28 17:30:00|12106.9|12090.9|12104.9|12088.9|12110.8|12094.8|12101.9|12085.9|0
1677605700000|2023-02-28 17:35:00|12105.4|12089.4|12099.9|12083.9|12109.7|12093.7|12095.7|12079.7|0
1677606000000|2023-02-28 17:40:00|12099.4|12083.4|12099.9|12083.9|12104.6|12088.6|12092.3|12076.3|0
1677606300000|2023-02-28 17:45:00|12100.7|12084.7|12110.2|12094.2|12110.2|12094.2|12098.9|12082.9|0
1677606600000|2023-02-28 17:50:00|12109.9|12093.9|12130.8|12114.8|12132.3|12116.3|12107.1|12091.1|0
1677606900000|2023-02-28 17:55:00|12131.9|12115.9|12128.6|12112.6|12136.1|12120.1|12128.6|12112.6|0
1677607200000|2023-02-28 18:00:00|12127.1|12111.1|12138.4|12122.4|12138.6|12122.6|12125.5|12109.5|0
1677607500000|2023-02-28 18:05:00|12138.6|12122.6|12132.5|12116.5|12143.5|12127.5|12130.7|12114.7|0
1677607800000|2023-02-28 18:10:00|12132.1|12116.1|12130.1|12114.1|12138.9|12122.9|12129.9|12113.9|0
1677608100000|2023-02-28 18:15:00|12129.4|12113.4|12126.9|12110.9|12134.1|12118.1|12124|12108|0
1677608400000|2023-02-28 18:20:00|12126.2|12110.2|12139|12123|12139.7|12123.7|12125.6|12109.6|0
1677608700000|2023-02-28 18:25:00|12139.1|12123.1|12143|12127|12143.9|12127.9|12134.9|12118.9|0
1677609000000|2023-02-28 18:30:00|12144.7|12128.7|12141.7|12125.7|12151.4|12135.4|12128.6|12112.6|0
1677609300000|2023-02-28 18:35:00|12140.6|12124.6|12143|12127|12146.2|12130.2|12139.5|12123.5|0
1677609600000|2023-02-28 18:40:00|12143.2|12127.2|12144|12128|12146.7|12130.7|12135.6|12119.6|0
1677609900000|2023-02-28 18:45:00|12145.5|12129.5|12143|12127|12154.6|12138.6|12142.4|12126.4|0
1677610200000|2023-02-28 18:50:00|12143.2|12127.2|12148|12132|12148.6|12132.6|12138.7|12122.7|0
1677610500000|2023-02-28 18:55:00|12147.7|12131.7|12145.1|12129.1|12151.1|12135.1|12142.5|12126.5|0
1677610800000|2023-02-28 19:00:00|12144.4|12128.4|12147|12131|12155.1|12139.1|12144.4|12128.4|0
1677611100000|2023-02-28 19:05:00|12147.9|12131.9|12139.1|12123.1|12147.9|12131.9|12125.5|12109.5|0
1677611400000|2023-02-28 19:10:00|12138.9|12122.9|12143.1|12127.1|12144.7|12128.7|12133.7|12117.7|0
1677611700000|2023-02-28 19:15:00|12144.1|12128.1|12135.6|12119.6|12144.1|12128.1|12130.6|12114.6|0
1677612000000|2023-02-28 19:20:00|12136.6|12120.6|12138.9|12122.9|12143.7|12127.7|12131.6|12115.6|0
1677612300000|2023-02-28 19:25:00|12138.7|12122.7|12126.5|12110.5|12139.1|12123.1|12124.9|12108.9|0
1677612600000|2023-02-28 19:30:00|12126.1|12110.1|12121.9|12105.9|12127.7|12111.7|12116.9|12100.9|0
1677612900000|2023-02-28 19:35:00|12122.2|12106.2|12125.1|12109.1|12126.7|12110.7|12113.2|12097.2|0
1677613200000|2023-02-28 19:40:00|12124.4|12108.4|12124.7|12108.7|12126.6|12110.6|12114.4|12098.4|0
1677613500000|2023-02-28 19:45:00|12124.4|12108.4|12132.2|12116.2|12137.9|12121.9|12122.7|12106.7|0
1677613800000|2023-02-28 19:50:00|12132.1|12116.1|12120.9|12104.9|12136.4|12120.4|12119.9|12103.9|0
1677614100000|2023-02-28 19:55:00|12121.4|12105.4|12108.7|12092.7|12121.4|12105.4|12105.1|12089.1|0
1677614400000|2023-02-28 20:00:00|12108.1|12092.1|12098.2|12082.2|12108.1|12092.1|12097.2|12081.2|0
1677614700000|2023-02-28 20:05:00|12098.7|12082.7|12097.6|12081.6|12101.9|12085.9|12091.4|12075.4|0
1677615000000|2023-02-28 20:10:00|12097.5|12081.5|12092.1|12076.1|12105|12089|12089.6|12073.6|0
1677615300000|2023-02-28 20:15:00|12092.6|12076.6|12092.4|12076.4|12096.5|12080.5|12086.2|12070.2|0
1677615600000|2023-02-28 20:20:00|12092.2|12076.2|12086|12070|12097.6|12081.6|12082.5|12066.5|0
1677615900000|2023-02-28 20:25:00|12085.6|12069.6|12075.5|12059.5|12086.4|12070.4|12072.5|12056.5|0
1677616200000|2023-02-28 20:30:00|12075.2|12059.2|12066.9|12050.9|12079.1|12063.1|12061.6|12045.6|0
1677616500000|2023-02-28 20:35:00|12067.2|12051.2|12069.9|12053.9|12070.6|12054.6|12057.2|12041.2|0
1677616800000|2023-02-28 20:40:00|12070|12054|12073|12057|12075|12059|12064.5|12048.5|0
1677617100000|2023-02-28 20:45:00|12072.2|12056.2|12063.5|12047.5|12078.6|12062.6|12061.8|12045.8|0
1677617400000|2023-02-28 20:50:00|12054|12038|12073.6|12057.6|12082.3|12066.3|12054|12038|0
1677617700000|2023-02-28 20:55:00|12070.1|12054.1|12051.1|12035.1|12078.3|12062.3|12050.6|12034.6|0
1677618000000|2023-02-28 21:00:00|12050.9|12034.9|12032|12016|12050.9|12034.9|12024|12008|0
1677618300000|2023-02-28 21:05:00|12031|12015|12025.6|12009.6|12031.1|12015.1|12024.9|12008.9|0
1677618600000|2023-02-28 21:10:00|12025.5|12009.5|12018.5|12002.5|12025.5|12009.5|12010.1|11994.1|0
1677618900000|2023-02-28 21:15:00|12017.9|12001.9|12019.6|12003.6|12021.6|12005.6|12014.9|11998.9|0
1677619200000|2023-02-28 21:20:00|12019.5|12003.5|12023|12007|12024.7|12008.7|12018.7|12002.7|0
1677619500000|2023-02-28 21:25:00|12023.2|12007.2|12027|12011|12028.7|12012.7|12021.7|12005.7|0
1677619800000|2023-02-28 21:30:00|12026.5|12010.5|12024|12008|12026.7|12010.7|12021.6|12005.6|0
1677620100000|2023-02-28 21:35:00|12024.2|12008.2|12026.1|12010.1|12026.2|12010.2|12021.7|12005.7|0
1677620400000|2023-02-28 21:40:00|12026.2|12010.2|12029.5|12013.5|12031.5|12015.5|12026|12010|0
1677620700000|2023-02-28 21:45:00|12029.6|12013.6|12030|12014|12031.6|12015.6|12027.6|12011.6|0
1677621000000|2023-02-28 21:50:00|12030.1|12014.1|12028.7|12012.7|12030.2|12014.2|12026.2|12010.2|0
1677621300000|2023-02-28 21:55:00|12029.5|12013.5|12023.7|12007.7|12029.5|12013.5|12022.9|12006.9|0
1677621600000|2023-02-28 22:00:00|12023.8|12007.8|12023|12007|12024.2|12008.2|12023|12007|0
1677621900000|2023-02-28 22:05:00|12022.9|12006.9|12023.6|12007.6|12023.6|12007.6|12022.9|12006.9|0
1677622200000|2023-02-28 22:10:00|12023.5|12007.5|12024.8|12008.8|12024.8|12008.8|12023.4|12007.4|0
1677622500000|2023-02-28 22:15:00|12024.6|12008.6|12024.2|12008.2|12025|12009|12024.2|12008.2|0
1677622800000|2023-02-28 22:20:00|12024.1|12008.1|12023.4|12007.4|12024.7|12008.7|12022.7|12006.7|0
1677623100000|2023-02-28 22:25:00|12023.5|12007.5|12020.1|12004.1|12023.5|12007.5|12019.5|12003.5|0
1677623400000|2023-02-28 22:30:00|12020.2|12004.2|12019.6|12003.6|12021.1|12005.1|12019.5|12003.5|0
1677623700000|2023-02-28 22:35:00|12019.5|12003.5|12018.3|12002.3|12019.6|12003.6|12017.8|12001.8|0
1677624000000|2023-02-28 22:40:00|12018.2|12002.2|12019.4|12003.4|12019.6|12003.6|12018|12002|0
1677624300000|2023-02-28 22:45:00|12019.3|12003.3|12019|12003|12019.5|12003.5|12018.6|12002.6|0
1677624600000|2023-02-28 22:50:00|12019.2|12003.2|12017.3|12001.3|12019.9|12003.9|12017.3|12001.3|0
1677624900000|2023-02-28 22:55:00|12017.5|12001.5|12021.4|12005.4|12021.4|12005.4|12017.5|12001.5|0
1677625200000|2023-02-28 23:00:00|12021.3|12005.3|12020.1|12004.1|12023.4|12007.4|12017.2|12001.2|0
1677625500000|2023-02-28 23:05:00|12020.4|12004.4|12022.7|12006.7|12024.7|12008.7|12020.4|12004.4|0
1677625800000|2023-02-28 23:10:00|12022.9|12006.9|12023.5|12007.5|12025|12009|12021.5|12005.5|0
1677626100000|2023-02-28 23:15:00|12022.9|12006.9|12013.5|11997.5|12024.5|12008.5|12013.5|11997.5|0
1677626400000|2023-02-28 23:20:00|12013.4|11997.4|12014.1|11998.1|12015.2|11999.2|12012.5|11996.5|0
1677626700000|2023-02-28 23:25:00|12014.2|11998.2|12006.9|11990.9|12014.2|11998.2|12006.2|11990.2|0
1677627000000|2023-02-28 23:30:00|12007.9|11991.9|12010.7|11994.7|12014.6|11998.6|12007.9|11991.9|0
1677627300000|2023-02-28 23:35:00|12010.5|11994.5|12010|11994|12014.2|11998.2|12009.2|11993.2|0
1677627600000|2023-02-28 23:40:00|12009.9|11993.9|12003.2|11987.2|12010.7|11994.7|12002.9|11986.9|0
1677627900000|2023-02-28 23:45:00|12003.7|11987.7|11999.4|11983.4|12004.6|11988.6|11999.4|11983.4|0
1677628200000|2023-02-28 23:50:00|11999.5|11983.5|12002.5|11986.5|12005.5|11989.5|11998.1|11982.1|0
1677628500000|2023-02-28 23:55:00|12002.4|11986.4|12006|11990|12008|11992|12002.2|11986.2|0
1677628800000|2023-03-01 00:00:00|12006.9|11990.9|11998.4|11982.4|12006.9|11990.9|11997.5|11981.5|0
1677629100000|2023-03-01 00:05:00|11998.5|11982.5|11994.1|11978.1|11998.5|11982.5|11992.2|11976.2|0
1677629400000|2023-03-01 00:10:00|11994|11978|11992.2|11976.2|11995.7|11979.7|11991|11975|0
1677629700000|2023-03-01 00:15:00|11992.1|11976.1|11987.5|11971.5|11994.5|11978.5|11984.5|11968.5|0
1677630000000|2023-03-01 00:20:00|11986.5|11970.5|11988.4|11972.4|11990.5|11974.5|11986.2|11970.2|0
1677630300000|2023-03-01 00:25:00|11988.1|11972.1|11986.5|11970.5|11990.2|11974.2|11986.4|11970.4|0
1677630600000|2023-03-01 00:30:00|11985.1|11969.1|11987.6|11971.6|11992.4|11976.4|11985.1|11969.1|0
1677630900000|2023-03-01 00:35:00|11987.5|11971.5|11985.6|11969.6|11991.2|11975.2|11984.9|11968.9|0
1677631200000|2023-03-01 00:40:00|11985.7|11969.7|11982.7|11966.7|11989.9|11973.9|11982.1|11966.1|0
1677631500000|2023-03-01 00:45:00|11982.5|11966.5|11987.4|11971.4|11988.4|11972.4|11982.5|11966.5|0
1677631800000|2023-03-01 00:50:00|11987.2|11971.2|11984.6|11968.6|11990.4|11974.4|11984.5|11968.5|0
1677632100000|2023-03-01 00:55:00|11985|11969|11984.5|11968.5|11987.9|11971.9|11983.5|11967.5|0
1677632400000|2023-03-01 01:00:00|11984.4|11968.4|11978.4|11962.4|11984.9|11968.9|11973.6|11957.6|0
1677632700000|2023-03-01 01:05:00|11978.2|11962.2|11988.4|11972.4|11990.5|11974.5|11977|11961|0
1677633000000|2023-03-01 01:10:00|11988.5|11972.5|11991.7|11975.7|11995|11979|11988.5|11972.5|0
1677633300000|2023-03-01 01:15:00|11991.6|11975.6|11996.5|11980.5|11997.7|11981.7|11991.6|11975.6|0
1677633600000|2023-03-01 01:20:00|11996.6|11980.6|12001|11985|12003|11987|11996.6|11980.6|0
1677633900000|2023-03-01 01:25:00|12001.1|11985.1|12001.1|11985.1|12004.2|11988.2|12000|11984|0
1677634200000|2023-03-01 01:30:00|12002.1|11986.1|12006|11990|12011.9|11995.9|12001.9|11985.9|0
1677634500000|2023-03-01 01:35:00|12006.5|11990.5|12003.7|11987.7|12006.9|11990.9|12000.6|11984.6|0
1677634800000|2023-03-01 01:40:00|12004|11988|12006.6|11990.6|12006.6|11990.6|11999.6|11983.6|0
1677635100000|2023-03-01 01:45:00|12006.5|11990.5|12014.7|11998.7|12016.5|12000.5|12006.2|11990.2|0
1677635400000|2023-03-01 01:50:00|12014.9|11998.9|12023.5|12007.5|12024.5|12008.5|12014|11998|0
1677635700000|2023-03-01 01:55:00|12023.6|12007.6|12026.1|12010.1|12027.1|12011.1|12021.5|12005.5|0
1677636000000|2023-03-01 02:00:00|12025.7|12009.7|12023|12007|12026.7|12010.7|12020.9|12004.9|0
1677636300000|2023-03-01 02:05:00|12023.1|12007.1|12029.4|12013.4|12030|12014|12023|12007|0
1677636600000|2023-03-01 02:10:00|12029.5|12013.5|12030.9|12014.9|12035.1|12019.1|12028.9|12012.9|0
1677636900000|2023-03-01 02:15:00|12030.7|12014.7|12031.2|12015.2|12034.2|12018.2|12028.2|12012.2|0
1677637200000|2023-03-01 02:20:00|12031|12015|12027.1|12011.1|12031|12015|12026|12010|0
1677637500000|2023-03-01 02:25:00|12027.2|12011.2|12029.1|12013.1|12032.2|12016.2|12026|12010|0
1677637800000|2023-03-01 02:30:00|12029|12013|12030.1|12014.1|12032.7|12016.7|12027.5|12011.5|0
1677638100000|2023-03-01 02:35:00|12030.2|12014.2|12028.7|12012.7|12034.6|12018.6|12027.6|12011.6|0
1677638400000|2023-03-01 02:40:00|12029.2|12013.2|12035.9|12019.9|12036.9|12020.9|12027.4|12011.4|0
1677638700000|2023-03-01 02:45:00|12036.5|12020.5|12031|12015|12037.5|12021.5|12030|12014|0
1677639000000|2023-03-01 02:50:00|12031.2|12015.2|12033.7|12017.7|12035|12019|12030.5|12014.5|0
1677639300000|2023-03-01 02:55:00|12033.6|12017.6|12038.7|12022.7|12040|12024|12033.6|12017.6|0
1677639600000|2023-03-01 03:00:00|12040|12024|12041.4|12025.4|12041.5|12025.5|12035.6|12019.6|0
1677639900000|2023-03-01 03:05:00|12040.4|12024.4|12043.2|12027.2|12044.2|12028.2|12039.4|12023.4|0
1677640200000|2023-03-01 03:10:00|12043.1|12027.1|12039.1|12023.1|12043.2|12027.2|12039|12023|0
1677640500000|2023-03-01 03:15:00|12039.4|12023.4|12040|12024|12041.9|12025.9|12039.4|12023.4|0
1677640800000|2023-03-01 03:20:00|12040.1|12024.1|12054.6|12038.6|12054.7|12038.7|12039.5|12023.5|0
1677641100000|2023-03-01 03:25:00|12054|12038|12059|12043|12060.1|12044.1|12052.5|12036.5|0
1677641400000|2023-03-01 03:30:00|12058.6|12042.6|12050.1|12034.1|12059.5|12043.5|12050.1|12034.1|0
1677641700000|2023-03-01 03:35:00|12050|12034|12052.2|12036.2|12053.6|12037.6|12050|12034|0
1677642000000|2023-03-01 03:40:00|12052|12036|12051.5|12035.5|12053.4|12037.4|12049.5|12033.5|0
1677642300000|2023-03-01 03:45:00|12052.1|12036.1|12053.4|12037.4|12056.4|12040.4|12052.1|12036.1|0
1677642600000|2023-03-01 03:50:00|12053.5|12037.5|12051.2|12035.2|12054|12038|12050|12034|0
1677642900000|2023-03-01 03:55:00|12051.5|12035.5|12052|12036|12052.5|12036.5|12049.5|12033.5|0
1677643200000|2023-03-01 04:00:00|12052.2|12036.2|12060.5|12044.5|12060.5|12044.5|12051.6|12035.6|0
1677643500000|2023-03-01 04:05:00|12060.4|12044.4|12052.5|12036.5|12060.4|12044.4|12051.7|12035.7|0
1677643800000|2023-03-01 04:10:00|12052.6|12036.6|12049|12033|12052.7|12036.7|12048.9|12032.9|0
1677644100000|2023-03-01 04:15:00|12049.4|12033.4|12049|12033|12051.5|12035.5|12047.4|12031.4|0
1677644400000|2023-03-01 04:20:00|12049.1|12033.1|12049.5|12033.5|12050.4|12034.4|12048|12032|0
1677644700000|2023-03-01 04:25:00|12049.2|12033.2|12046.9|12030.9|12050.2|12034.2|12046|12030|0
1677645000000|2023-03-01 04:30:00|12047|12031|12050.1|12034.1|12050.1|12034.1|12045.7|12029.7|0
1677645300000|2023-03-01 04:35:00|12050.4|12034.4|12053.2|12037.2|12056.1|12040.1|12049.7|12033.7|0
1677645600000|2023-03-01 04:40:00|12053.4|12037.4|12051.5|12035.5|12054|12038|12051.1|12035.1|0
1677645900000|2023-03-01 04:45:00|12051.6|12035.6|12051.7|12035.7|12054|12038|12050.2|12034.2|0
1677646200000|2023-03-01 04:50:00|12051.9|12035.9|12051|12035|12053|12037|12050.2|12034.2|0
1677646500000|2023-03-01 04:55:00|12051.1|12035.1|12055.1|12039.1|12055.9|12039.9|12049.1|12033.1|0
1677646800000|2023-03-01 05:00:00|12055|12039|12051.4|12035.4|12056.5|12040.5|12050.5|12034.5|0
1677647100000|2023-03-01 05:05:00|12051.5|12035.5|12049|12033|12051.6|12035.6|12047.9|12031.9|0
1677647400000|2023-03-01 05:10:00|12049.6|12033.6|12053.6|12037.6|12054|12038|12049|12033|0
1677647700000|2023-03-01 05:15:00|12053.7|12037.7|12057.6|12041.6|12058.5|12042.5|12053.5|12037.5|0
1677648000000|2023-03-01 05:20:00|12057.4|12041.4|12061.7|12045.7|12062.2|12046.2|12054|12038|0
1677648300000|2023-03-01 05:25:00|12061.5|12045.5|12059.4|12043.4|12061.5|12045.5|12058.5|12042.5|0
1677648600000|2023-03-01 05:30:00|12059.2|12043.2|12056.9|12040.9|12059.5|12043.5|12055.6|12039.6|0
1677648900000|2023-03-01 05:35:00|12057|12041|12054.9|12038.9|12057|12041|12054|12038|0
1677649200000|2023-03-01 05:40:00|12055|12039|12056.2|12040.2|12057.1|12041.1|12055|12039|0
1677649500000|2023-03-01 05:45:00|12056.4|12040.4|12058|12042|12058.1|12042.1|12055.1|12039.1|0
1677649800000|2023-03-01 05:50:00|12057.6|12041.6|12056.1|12040.1|12058|12042|12055.7|12039.7|0
1677650100000|2023-03-01 05:55:00|12056|12040|12055.7|12039.7|12059.9|12043.9|12055.6|12039.6|0
1677650400000|2023-03-01 06:00:00|12056.1|12040.1|12059.4|12043.4|12064.2|12048.2|12055|12039|0
1677650700000|2023-03-01 06:05:00|12059.5|12043.5|12059.7|12043.7|12060|12044|12057.6|12041.6|0
1677651000000|2023-03-01 06:10:00|12059.6|12043.6|12068.2|12052.2|12069.9|12053.9|12059.6|12043.6|0
1677651300000|2023-03-01 06:15:00|12068.4|12052.4|12067|12051|12071|12055|12066.2|12050.2|0
1677651600000|2023-03-01 06:20:00|12067.1|12051.1|12070|12054|12072.9|12056.9|12066.5|12050.5|0
1677651900000|2023-03-01 06:25:00|12069.9|12053.9|12076|12060|12077.1|12061.1|12069.9|12053.9|0
1677652200000|2023-03-01 06:30:00|12075.9|12059.9|12084|12068|12087.4|12071.4|12074.2|12058.2|0
1677652500000|2023-03-01 06:35:00|12083.9|12067.9|12073.9|12057.9|12084.7|12068.7|12071.5|12055.5|0
1677652800000|2023-03-01 06:40:00|12073.5|12057.5|12077.4|12061.4|12080.2|12064.2|12072.2|12056.2|0
1677653100000|2023-03-01 06:45:00|12077.5|12061.5|12081.2|12065.2|12081.2|12065.2|12075.9|12059.9|0
1677653400000|2023-03-01 06:50:00|12081.4|12065.4|12074.9|12058.9|12082.2|12066.2|12074.7|12058.7|0
1677653700000|2023-03-01 06:55:00|12075.1|12059.1|12076.1|12060.1|12076.5|12060.5|12073.4|12057.4|0
1677654000000|2023-03-01 07:00:00|12077.1|12061.1|12074.6|12058.6|12081.4|12065.4|12074.1|12058.1|0
1677654300000|2023-03-01 07:05:00|12074.4|12058.4|12076.1|12060.1|12078.6|12062.6|12068.7|12052.7|0
1677654600000|2023-03-01 07:10:00|12076.2|12060.2|12075.4|12059.4|12079.5|12063.5|12074|12058|0
1677654900000|2023-03-01 07:15:00|12074.9|12058.9|12079.4|12063.4|12080|12064|12072.1|12056.1|0
1677655200000|2023-03-01 07:20:00|12079.9|12063.9|12090.2|12074.2|12091|12075|12075.1|12059.1|0
1677655500000|2023-03-01 07:25:00|12091.9|12075.9|12091.6|12075.6|12093.5|12077.5|12086|12070|0
1677655800000|2023-03-01 07:30:00|12091.4|12075.4|12085.1|12069.1|12095.9|12079.9|12084.9|12068.9|0
1677656100000|2023-03-01 07:35:00|12085.4|12069.4|12082.6|12066.6|12086.4|12070.4|12081.5|12065.5|0
1677656400000|2023-03-01 07:40:00|12082.5|12066.5|12090.6|12074.6|12090.6|12074.6|12081.5|12065.5|0
1677656700000|2023-03-01 07:45:00|12090.7|12074.7|12091|12075|12100.5|12084.5|12087.9|12071.9|0
1677657000000|2023-03-01 07:50:00|12091.5|12075.5|12090.7|12074.7|12095.5|12079.5|12090.5|12074.5|0
1677657300000|2023-03-01 07:55:00|12090.9|12074.9|12091.9|12075.9|12092.5|12076.5|12085.7|12069.7|0
1677657600000|2023-03-01 08:00:00|12092.2|12076.2|12081.5|12065.5|12094.6|12078.6|12072.6|12056.6|0
1677657900000|2023-03-01 08:05:00|12082.1|12066.1|12079.4|12063.4|12088.4|12072.4|12078|12062|0
1677658200000|2023-03-01 08:10:00|12079|12063|12098|12082|12100.4|12084.4|12079|12063|0
1677658500000|2023-03-01 08:15:00|12099|12083|12088.1|12072.1|12101.5|12085.5|12086|12070|0
1677658800000|2023-03-01 08:20:00|12088.4|12072.4|12089.2|12073.2|12093.7|12077.7|12086.1|12070.1|0
1677659100000|2023-03-01 08:25:00|12090|12074|12082.9|12066.9|12092.4|12076.4|12081.6|12065.6|0
1677659400000|2023-03-01 08:30:00|12083|12067|12078.9|12062.9|12083.5|12067.5|12072.4|12056.4|0
1677659700000|2023-03-01 08:35:00|12078.1|12062.1|12080.1|12064.1|12082.1|12066.1|12072.6|12056.6|0
1677660000000|2023-03-01 08:40:00|12079.5|12063.5|12076.9|12060.9|12080.5|12064.5|12073.6|12057.6|0
1677660300000|2023-03-01 08:45:00|12076.7|12060.7|12067|12051|12077.2|12061.2|12065.2|12049.2|0
1677660600000|2023-03-01 08:50:00|12067.5|12051.5|12075.9|12059.9|12077.5|12061.5|12065.4|12049.4|0
1677660900000|2023-03-01 08:55:00|12075.7|12059.7|12090|12074|12090.7|12074.7|12074|12058|0
1677661200000|2023-03-01 09:00:00|12090.1|12074.1|12107.1|12091.1|12108.9|12092.9|12089.1|12073.1|0
1677661500000|2023-03-01 09:05:00|12108.9|12092.9|12101|12085|12110.5|12094.5|12097.4|12081.4|0
1677661800000|2023-03-01 09:10:00|12100.4|12084.4|12103.6|12087.6|12106.2|12090.2|12098.9|12082.9|0
1677662100000|2023-03-01 09:15:00|12103.5|12087.5|12098.9|12082.9|12105.7|12089.7|12098|12082|0
1677662400000|2023-03-01 09:20:00|12099.4|12083.4|12091|12075|12099.6|12083.6|12088|12072|0
1677662700000|2023-03-01 09:25:00|12091.4|12075.4|12088.9|12072.9|12094.9|12078.9|12087.6|12071.6|0
1677663000000|2023-03-01 09:30:00|12089|12073|12095.9|12079.9|12096.1|12080.1|12088.6|12072.6|0
1677663300000|2023-03-01 09:35:00|12097.2|12081.2|12093.6|12077.6|12098.9|12082.9|12093|12077|0
1677663600000|2023-03-01 09:40:00|12093.4|12077.4|12090.9|12074.9|12097.5|12081.5|12090.1|12074.1|0
1677663900000|2023-03-01 09:45:00|12091|12075|12090.5|12074.5|12093.2|12077.2|12084.7|12068.7|0
1677664200000|2023-03-01 09:50:00|12090.1|12074.1|12093.1|12077.1|12095.1|12079.1|12089.6|12073.6|0
1677664500000|2023-03-01 09:55:00|12093.2|12077.2|12101.2|12085.2|12103|12087|12093.2|12077.2|0
1677664800000|2023-03-01 10:00:00|12101.7|12085.7|12100|12084|12102.6|12086.6|12093.5|12077.5|0
1677665100000|2023-03-01 10:05:00|12100.1|12084.1|12091.6|12075.6|12101.9|12085.9|12087.7|12071.7|0
1677665400000|2023-03-01 10:10:00|12091.7|12075.7|12092.1|12076.1|12097.4|12081.4|12089.5|12073.5|0
1677665700000|2023-03-01 10:15:00|12092.2|12076.2|12098.6|12082.6|12099.6|12083.6|12092.2|12076.2|0
1677666000000|2023-03-01 10:20:00|12098.7|12082.7|12098.5|12082.5|12101|12085|12096.6|12080.6|0
1677666300000|2023-03-01 10:25:00|12098.7|12082.7|12105.4|12089.4|12106|12090|12097.2|12081.2|0
1677666600000|2023-03-01 10:30:00|12105.6|12089.6|12100|12084|12107.2|12091.2|12099.6|12083.6|0
1677666900000|2023-03-01 10:35:00|12099.9|12083.9|12106.1|12090.1|12107.4|12091.4|12099.6|12083.6|0
1677667200000|2023-03-01 10:40:00|12106.2|12090.2|12109.6|12093.6|12113|12097|12106.2|12090.2|0
1677667500000|2023-03-01 10:45:00|12109.1|12093.1|12108|12092|12112.1|12096.1|12105.5|12089.5|0
1677667800000|2023-03-01 10:50:00|12108.2|12092.2|12109.6|12093.6|12110.9|12094.9|12106|12090|0
1677668100000|2023-03-01 10:55:00|12109.4|12093.4|12117.1|12101.1|12121.5|12105.5|12109.4|12093.4|0
1677668400000|2023-03-01 11:00:00|12117.6|12101.6|12113|12097|12117.6|12101.6|12111.2|12095.2|0
1677668700000|2023-03-01 11:05:00|12112.9|12096.9|12114.5|12098.5|12116.1|12100.1|12109.9|12093.9|0
1677669000000|2023-03-01 11:10:00|12115.5|12099.5|12115.9|12099.9|12118.9|12102.9|12113.6|12097.6|0
1677669300000|2023-03-01 11:15:00|12116.6|12100.6|12118.5|12102.5|12121.4|12105.4|12116.1|12100.1|0
1677669600000|2023-03-01 11:20:00|12117.9|12101.9|12120.4|12104.4|12121.4|12105.4|12116.2|12100.2|0
1677669900000|2023-03-01 11:25:00|12120.2|12104.2|12116.9|12100.9|12124.6|12108.6|12116.4|12100.4|0
1677670200000|2023-03-01 11:30:00|12117.2|12101.2|12114|12098|12117.2|12101.2|12111.2|12095.2|0
1677670500000|2023-03-01 11:35:00|12113.2|12097.2|12113.2|12097.2|12118.9|12102.9|12112.2|12096.2|0
1677670800000|2023-03-01 11:40:00|12113.1|12097.1|12119.1|12103.1|12119.4|12103.4|12112|12096|0
1677671100000|2023-03-01 11:45:00|12119|12103|12115|12099|12119|12103|12111.7|12095.7|0
1677671400000|2023-03-01 11:50:00|12115.4|12099.4|12109.9|12093.9|12120|12104|12109.6|12093.6|0
1677671700000|2023-03-01 11:55:00|12110|12094|12111.9|12095.9|12114.6|12098.6|12107|12091|0
1677672000000|2023-03-01 12:00:00|12109.1|12093.1|12110.4|12094.4|12110.9|12094.9|12103.7|12087.7|0
1677672300000|2023-03-01 12:05:00|12110.2|12094.2|12104.5|12088.5|12111.2|12095.2|12103.5|12087.5|0
1677672600000|2023-03-01 12:10:00|12104.2|12088.2|12090.5|12074.5|12104.2|12088.2|12090.2|12074.2|0
1677672900000|2023-03-01 12:15:00|12090.7|12074.7|12099.5|12083.5|12099.6|12083.6|12090.5|12074.5|0
1677673200000|2023-03-01 12:20:00|12099.2|12083.2|12100.1|12084.1|12100.5|12084.5|12097.7|12081.7|0
1677673500000|2023-03-01 12:25:00|12100|12084|12106.6|12090.6|12107.5|12091.5|12100|12084|0
1677673800000|2023-03-01 12:30:00|12106.5|12090.5|12106.6|12090.6|12107.5|12091.5|12102.2|12086.2|0
1677674100000|2023-03-01 12:35:00|12106.2|12090.2|12104.9|12088.9|12108.5|12092.5|12104.2|12088.2|0
1677674400000|2023-03-01 12:40:00|12104.4|12088.4|12102|12086|12106.7|12090.7|12098.7|12082.7|0
1677674700000|2023-03-01 12:45:00|12101.9|12085.9|12101.4|12085.4|12104.4|12088.4|12095.1|12079.1|0
1677675000000|2023-03-01 12:50:00|12101.2|12085.2|12097.4|12081.4|12101.4|12085.4|12097|12081|0
1677675300000|2023-03-01 12:55:00|12097.2|12081.2|12099.6|12083.6|12100.9|12084.9|12095.2|12079.2|0
1677675600000|2023-03-01 13:00:00|12099.4|12083.4|12083.7|12067.7|12100.9|12084.9|12082.5|12066.5|0
1677675900000|2023-03-01 13:05:00|12083.4|12067.4|12081.5|12065.5|12084.4|12068.4|12079|12063|0
1677676200000|2023-03-01 13:10:00|12079.7|12063.7|12081|12065|12085.6|12069.6|12078.2|12062.2|0
1677676500000|2023-03-01 13:15:00|12080.2|12064.2|12079.4|12063.4|12083.2|12067.2|12077.7|12061.7|0
1677676800000|2023-03-01 13:20:00|12078.5|12062.5|12071.1|12055.1|12081.2|12065.2|12069.5|12053.5|0
1677677100000|2023-03-01 13:25:00|12070.9|12054.9|12061.7|12045.7|12071.7|12055.7|12060.2|12044.2|0
1677677400000|2023-03-01 13:30:00|12061|12045|12042.1|12026.1|12061.9|12045.9|12040.4|12024.4|0
1677677700000|2023-03-01 13:35:00|12040.5|12024.5|12045|12029|12051.5|12035.5|12038.5|12022.5|0
1677678000000|2023-03-01 13:40:00|12046.4|12030.4|12030|12014|12049|12033|12029|12013|0
1677678300000|2023-03-01 13:45:00|12029.2|12013.2|12037.6|12021.6|12041.7|12025.7|12025.7|12009.7|0
1677678600000|2023-03-01 13:50:00|12037.2|12021.2|12039.1|12023.1|12041.1|12025.1|12034.5|12018.5|0
1677678900000|2023-03-01 13:55:00|12039.5|12023.5|12022.9|12006.9|12040.7|12024.7|12022.9|12006.9|0
1677679200000|2023-03-01 14:00:00|12023|12007|12024.5|12008.5|12030|12014|12021.9|12005.9|0
1677679500000|2023-03-01 14:05:00|12024.6|12008.6|12020.6|12004.6|12024.6|12008.6|12010.5|11994.5|0
1677679800000|2023-03-01 14:10:00|12020.5|12004.5|12031.6|12015.6|12032.2|12016.2|12020.2|12004.2|0
1677680100000|2023-03-01 14:15:00|12031.5|12015.5|12039|12023|12041.2|12025.2|12031.1|12015.1|0
1677680400000|2023-03-01 14:20:00|12039.5|12023.5|12048.5|12032.5|12050.7|12034.7|12039.2|12023.2|0
1677680700000|2023-03-01 14:25:00|12046.2|12030.2|12035|12019|12047|12031|12028.9|12012.9|0
1677681000000|2023-03-01 14:30:00|12035.1|12019.1|12008.5|11992.5|12042.6|12026.6|12004.9|11988.9|0
1677681300000|2023-03-01 14:35:00|12007.5|11991.5|12022.5|12006.5|12023.4|12007.4|11988.2|11972.2|0
1677681600000|2023-03-01 14:40:00|12023|12007|12014.7|11998.7|12028.4|12012.4|12008.2|11992.2|0
1677681900000|2023-03-01 14:45:00|12015.1|11999.1|12059.9|12043.9|12060.7|12044.7|12012.5|11996.5|0
1677682200000|2023-03-01 14:50:00|12058.4|12042.4|12042.9|12026.9|12062.5|12046.5|12034.6|12018.6|0
1677682500000|2023-03-01 14:55:00|12045|12029|12031.4|12015.4|12050|12034|12027.4|12011.4|0
1677682800000|2023-03-01 15:00:00|12050.6|12034.6|12003|11987|12050.6|12034.6|12001.5|11985.5|0
1677683100000|2023-03-01 15:05:00|11998.1|11982.1|11964.7|11948.7|12002|11986|11958.7|11942.7|0
1677683400000|2023-03-01 15:10:00|11960|11944|11949.2|11933.2|11961.4|11945.4|11939.6|11923.6|0
1677683700000|2023-03-01 15:15:00|11946.6|11930.6|11957.6|11941.6|11958.7|11942.7|11937.2|11921.2|0
1677684000000|2023-03-01 15:20:00|11958.2|11942.2|11958.5|11942.5|11969.7|11953.7|11951.1|11935.1|0
1677684300000|2023-03-01 15:25:00|11958|11942|11955.6|11939.6|11968.6|11952.6|11950.4|11934.4|0
1677684600000|2023-03-01 15:30:00|11954|11938|11955.1|11939.1|11960.2|11944.2|11937.7|11921.7|0
1677684900000|2023-03-01 15:35:00|11955.7|11939.7|11989.5|11973.5|11999|11983|11954.6|11938.6|0
1677685200000|2023-03-01 15:40:00|11990.4|11974.4|12008.7|11992.7|12021.1|12005.1|11989.4|11973.4|0
1677685500000|2023-03-01 15:45:00|12008.6|11992.6|12011|11995|12018|12002|12002.7|11986.7|0
1677685800000|2023-03-01 15:50:00|12009.2|11993.2|11998.7|11982.7|12010.5|11994.5|11995.2|11979.2|0
1677686100000|2023-03-01 15:55:00|11997.7|11981.7|11994.5|11978.5|12005.4|11989.4|11986.6|11970.6|0
1677686400000|2023-03-01 16:00:00|11992.5|11976.5|11962.4|11946.4|11993.1|11977.1|11960.6|11944.6|0
1677686700000|2023-03-01 16:05:00|11961|11945|11927.7|11911.7|11964.7|11948.7|11926.1|11910.1|0
1677687000000|2023-03-01 16:10:00|11925.9|11909.9|11919.1|11903.1|11927.1|11911.1|11911.9|11895.9|0
1677687300000|2023-03-01 16:15:00|11918.4|11902.4|11917.6|11901.6|11922.4|11906.4|11912.6|11896.6|0
1677687600000|2023-03-01 16:20:00|11917.5|11901.5|11936.5|11920.5|11936.5|11920.5|11913.7|11897.7|0
1677687900000|2023-03-01 16:25:00|11936.2|11920.2|11939.9|11923.9|11949.5|11933.5|11936.2|11920.2|0
1677688200000|2023-03-01 16:30:00|11938.7|11922.7|11942.2|11926.2|11951.1|11935.1|11935.5|11919.5|0
1677688500000|2023-03-01 16:35:00|11942.6|11926.6|11938.7|11922.7|11953.5|11937.5|11934.7|11918.7|0
1677688800000|2023-03-01 16:40:00|11940.5|11924.5|11956.9|11940.9|11969.3|11953.3|11940.5|11924.5|0
1677689100000|2023-03-01 16:45:00|11957.4|11941.4|11991|11975|11996.7|11980.7|11957.4|11941.4|0
1677689400000|2023-03-01 16:50:00|11991.5|11975.5|12000|11984|12007|11991|11987.4|11971.4|0
1677689700000|2023-03-01 16:55:00|12001.2|11985.2|11995.3|11979.3|12004.5|11988.5|11993.8|11977.8|0
1677690000000|2023-03-01 17:00:00|11995.4|11979.4|11984.3|11968.3|11995.4|11979.4|11981.4|11965.4|0
1677690300000|2023-03-01 17:05:00|11984.8|11968.8|12003.3|11987.3|12003.8|11987.8|11980.7|11964.7|0
1677690600000|2023-03-01 17:10:00|12003.5|11987.5|12003.7|11987.7|12022.5|12006.5|11992.3|11976.3|0
1677690900000|2023-03-01 17:15:00|12001.7|11985.7|11999.4|11983.4|12007.4|11991.4|11997.4|11981.4|0
1677691200000|2023-03-01 17:20:00|11999.2|11983.2|11998.4|11982.4|12015.8|11999.8|11995.3|11979.3|0
1677691500000|2023-03-01 17:25:00|11997.3|11981.3|11996.9|11980.9|12015|11999|11996.8|11980.8|0
1677691800000|2023-03-01 17:30:00|11997.5|11981.5|11993.7|11977.7|12004.3|11988.3|11993.7|11977.7|0
1677692100000|2023-03-01 17:35:00|11994.2|11978.2|11996.8|11980.8|12006.3|11990.3|11989.2|11973.2|0
1677692400000|2023-03-01 17:40:00|11997|11981|12007.5|11991.5|12010.3|11994.3|11996.8|11980.8|0
1677692700000|2023-03-01 17:45:00|12008.3|11992.3|12004.8|11988.8|12017.5|12001.5|11999.2|11983.2|0
1677693000000|2023-03-01 17:50:00|12005.9|11989.9|12006.4|11990.4|12010.2|11994.2|11999.8|11983.8|0
1677693300000|2023-03-01 17:55:00|12005.8|11989.8|11993|11977|12008.7|11992.7|11989.7|11973.7|0
1677693600000|2023-03-01 18:00:00|11991.7|11975.7|11980.4|11964.4|11992.5|11976.5|11978.5|11962.5|0
1677693900000|2023-03-01 18:05:00|11979.9|11963.9|11973.2|11957.2|11983.4|11967.4|11969.9|11953.9|0
1677694200000|2023-03-01 18:10:00|11973|11957|11977.2|11961.2|11977.2|11961.2|11969.1|11953.1|0
1677694500000|2023-03-01 18:15:00|11977.7|11961.7|11974.6|11958.6|11983|11967|11969|11953|0
1677694800000|2023-03-01 18:20:00|11974.9|11958.9|11963.6|11947.6|11975.2|11959.2|11961.1|11945.1|0
1677695100000|2023-03-01 18:25:00|11963.4|11947.4|11962|11946|11972|11956|11961.4|11945.4|0
1677695400000|2023-03-01 18:30:00|11960.7|11944.7|11950.2|11934.2|11960.7|11944.7|11948|11932|0
1677695700000|2023-03-01 18:35:00|11948.7|11932.7|11966.7|11950.7|11967.7|11951.7|11947|11931|0
1677696000000|2023-03-01 18:40:00|11966.9|11950.9|11956.1|11940.1|11970.2|11954.2|11954.9|11938.9|0
1677696300000|2023-03-01 18:45:00|11954.9|11938.9|11959|11943|11960|11944|11944.9|11928.9|0
1677696600000|2023-03-01 18:50:00|11959.2|11943.2|11956.2|11940.2|11962.9|11946.9|11950.7|11934.7|0
1677696900000|2023-03-01 18:55:00|11957|11941|11963.2|11947.2|11967.2|11951.2|11951.6|11935.6|0
1677697200000|2023-03-01 19:00:00|11962.7|11946.7|11952.7|11936.7|11963.2|11947.2|11945.2|11929.2|0
1677697500000|2023-03-01 19:05:00|11952|11936|11950.6|11934.6|11952.5|11936.5|11941.2|11925.2|0
1677697800000|2023-03-01 19:10:00|11950.7|11934.7|11961.2|11945.2|11967.7|11951.7|11950.2|11934.2|0
1677698100000|2023-03-01 19:15:00|11961|11945|11950.6|11934.6|11961|11945|11945.6|11929.6|0
1677698400000|2023-03-01 19:20:00|11951.2|11935.2|11950.6|11934.6|11953.7|11937.7|11942.7|11926.7|0
1677698700000|2023-03-01 19:25:00|11950.4|11934.4|11935.3|11919.3|11951.2|11935.2|11934.4|11918.4|0
1677699000000|2023-03-01 19:30:00|11932.4|11916.4|11936.2|11920.2|11939.3|11923.3|11928.7|11912.7|0
1677699300000|2023-03-01 19:35:00|11935.7|11919.7|11944.3|11928.3|11944.8|11928.8|11932.7|11916.7|0
1677699600000|2023-03-01 19:40:00|11943.8|11927.8|11941.6|11925.6|11944.4|11928.4|11932.6|11916.6|0
1677699900000|2023-03-01 19:45:00|11938.8|11922.8|11931.7|11915.7|11943.8|11927.8|11930.3|11914.3|0
1677700200000|2023-03-01 19:50:00|11931.6|11915.6|11936.9|11920.9|11938.6|11922.6|11922.6|11906.6|0
1677700500000|2023-03-01 19:55:00|11937.4|11921.4|11935.8|11919.8|11943.3|11927.3|11931.8|11915.8|0
1677700800000|2023-03-01 20:00:00|11936.6|11920.6|11939.4|11923.4|11949.3|11933.3|11933.9|11917.9|0
1677701100000|2023-03-01 20:05:00|11939.7|11923.7|11948.7|11932.7|11952.3|11936.3|11937.3|11921.3|0
1677701400000|2023-03-01 20:10:00|11948.9|11932.9|11948.6|11932.6|11955.1|11939.1|11944.2|11928.2|0
1677701700000|2023-03-01 20:15:00|11948.3|11932.3|11952.4|11936.4|11958.1|11942.1|11939.2|11923.2|0
1677702000000|2023-03-01 20:20:00|11953.4|11937.4|11933.2|11917.2|11956.9|11940.9|11932.1|11916.1|0
1677702300000|2023-03-01 20:25:00|11933.1|11917.1|11931.7|11915.7|11940.1|11924.1|11927.8|11911.8|0
1677702600000|2023-03-01 20:30:00|11929.9|11913.9|11941.8|11925.8|11946.1|11930.1|11928.6|11912.6|0
1677702900000|2023-03-01 20:35:00|11942.2|11926.2|11940.2|11924.2|11945.4|11929.4|11930.8|11914.8|0
1677703200000|2023-03-01 20:40:00|11940.4|11924.4|11953.9|11937.9|11957.2|11941.2|11939.3|11923.3|0
1677703500000|2023-03-01 20:45:00|11955.9|11939.9|11959.3|11943.3|11961.9|11945.9|11948.2|11932.2|0
1677703800000|2023-03-01 20:50:00|11953.6|11937.6|11946.2|11930.2|11955.4|11939.4|11941.4|11925.4|0
1677704100000|2023-03-01 20:55:00|11944.4|11928.4|11950.8|11934.8|11950.8|11934.8|11938.6|11922.6|0
1677704400000|2023-03-01 21:00:00|11951.2|11935.2|11943|11927|11952.6|11936.6|11941.8|11925.8|0
1677704700000|2023-03-01 21:05:00|11942|11926|11947|11931|11950.7|11934.7|11940.2|11924.2|0
1677705000000|2023-03-01 21:10:00|11946.8|11930.8|11954.7|11938.7|11959.5|11943.5|11946.6|11930.6|0
1677705300000|2023-03-01 21:15:00|11954.8|11938.8|11967.1|11951.1|11968.3|11952.3|11954.8|11938.8|0
1677705600000|2023-03-01 21:20:00|11967.2|11951.2|11972.6|11956.6|11974.3|11958.3|11967.2|11951.2|0
1677705900000|2023-03-01 21:25:00|11972.5|11956.5|11966.2|11950.2|11977|11961|11966.2|11950.2|0
1677706200000|2023-03-01 21:30:00|11967.7|11951.7|11960.2|11944.2|11971.1|11955.1|11958.5|11942.5|0
1677706500000|2023-03-01 21:35:00|11960.5|11944.5|11963.1|11947.1|11965|11949|11960.3|11944.3|0
1677706800000|2023-03-01 21:40:00|11963.2|11947.2|11972.6|11956.6|11973|11957|11962.5|11946.5|0
1677707100000|2023-03-01 21:45:00|11972.5|11956.5|11969.7|11953.7|11973.7|11957.7|11965.3|11949.3|0
1677707400000|2023-03-01 21:50:00|11969.8|11953.8|11969.6|11953.6|11972.7|11956.7|11968.5|11952.5|0
1677707700000|2023-03-01 21:55:00|11969.5|11953.5|11968.9|11952.9|11971.2|11955.2|11966.7|11950.7|0
1677708000000|2023-03-01 22:00:00|11969|11953|11970.9|11954.9|11970.9|11954.9|11968.3|11952.3|0
1677708300000|2023-03-01 22:05:00|11970.6|11954.6|11967.7|11951.7|11971.1|11955.1|11967.5|11951.5|0
1677708600000|2023-03-01 22:10:00|11967.8|11951.8|11964.2|11948.2|11968.5|11952.5|11963.6|11947.6|0
1677708900000|2023-03-01 22:15:00|11964.3|11948.3|11958|11942|11964.3|11948.3|11956.9|11940.9|0
1677709200000|2023-03-01 22:20:00|11957.7|11941.7|11954.5|11938.5|11957.7|11941.7|11952.6|11936.6|0
1677709500000|2023-03-01 22:25:00|11954.6|11938.6|11957.4|11941.4|11957.4|11941.4|11953.2|11937.2|0
1677709800000|2023-03-01 22:30:00|11957.3|11941.3|11955.4|11939.4|11957.3|11941.3|11953.9|11937.9|0
1677710100000|2023-03-01 22:35:00|11955.2|11939.2|11952.7|11936.7|11956.5|11940.5|11952.7|11936.7|0
1677710400000|2023-03-01 22:40:00|11953.5|11937.5|11954|11938|11956.6|11940.6|11953.4|11937.4|0
1677710700000|2023-03-01 22:45:00|11953.8|11937.8|11954.8|11938.8|11955.1|11939.1|11953.4|11937.4|0
1677711000000|2023-03-01 22:50:00|11955|11939|11955.1|11939.1|11956.2|11940.2|11954.2|11938.2|0
1677711300000|2023-03-01 22:55:00|11954.6|11938.6|11956.7|11940.7|11956.7|11940.7|11954.1|11938.1|0
1677711600000|2023-03-01 23:00:00|11951.8|11935.8|11953.1|11937.1|11957.7|11941.7|11950.6|11934.6|0
1677711900000|2023-03-01 23:05:00|11953.7|11937.7|11954.5|11938.5|11957.7|11941.7|11952.3|11936.3|0
1677712200000|2023-03-01 23:10:00|11954.6|11938.6|11949.3|11933.3|11957.3|11941.3|11948.6|11932.6|0
1677712500000|2023-03-01 23:15:00|11949.2|11933.2|11954.5|11938.5|11955.7|11939.7|11948.7|11932.7|0
1677712800000|2023-03-01 23:20:00|11954.3|11938.3|11954.7|11938.7|11957.6|11941.6|11953.8|11937.8|0
1677713100000|2023-03-01 23:25:00|11954.6|11938.6|11954.1|11938.1|11956.5|11940.5|11952.8|11936.8|0
1677713400000|2023-03-01 23:30:00|11954|11938|11959.2|11943.2|11959.5|11943.5|11954|11938|0
1677713700000|2023-03-01 23:35:00|11959.3|11943.3|11954.8|11938.8|11959.5|11943.5|11953.6|11937.6|0
1677714000000|2023-03-01 23:40:00|11955|11939|11956.6|11940.6|11961.2|11945.2|11955|11939|0
1677714300000|2023-03-01 23:45:00|11956.5|11940.5|11958.6|11942.6|11960|11944|11956.5|11940.5|0
1677714600000|2023-03-01 23:50:00|11958.5|11942.5|11953.3|11937.3|11958.6|11942.6|11953.3|11937.3|0
1677714900000|2023-03-01 23:55:00|11953.5|11937.5|11955.8|11939.8|11957.5|11941.5|11952.8|11936.8|0
1677715200000|2023-03-02 00:00:00|11955.7|11939.7|11960.8|11944.8|11963.3|11947.3|11955.1|11939.1|0
1677715500000|2023-03-02 00:05:00|11960.3|11944.3|11961.5|11945.5|11962.7|11946.7|11958.7|11942.7|0
1677715800000|2023-03-02 00:10:00|11961.6|11945.6|11958.8|11942.8|11963.6|11947.6|11957.3|11941.3|0
1677716100000|2023-03-02 00:15:00|11958.6|11942.6|11967|11951|11968.6|11952.6|11957|11941|0
1677716400000|2023-03-02 00:20:00|11967.1|11951.1|11971.3|11955.3|11975.6|11959.6|11965.3|11949.3|0
1677716700000|2023-03-02 00:25:00|11971.5|11955.5|11968.6|11952.6|11971.5|11955.5|11968.3|11952.3|0
1677717000000|2023-03-02 00:30:00|11968.5|11952.5|11963|11947|11969.8|11953.8|11963|11947|0
1677717300000|2023-03-02 00:35:00|11963.1|11947.1|11966.8|11950.8|11966.8|11950.8|11960.3|11944.3|0
1677717600000|2023-03-02 00:40:00|11966.7|11950.7|11966.6|11950.6|11968|11952|11964.2|11948.2|0
1677717900000|2023-03-02 00:45:00|11966.5|11950.5|11963.5|11947.5|11967.5|11951.5|11962.8|11946.8|0
1677718200000|2023-03-02 00:50:00|11963.3|11947.3|11959.1|11943.1|11966.5|11950.5|11959.1|11943.1|0
1677718500000|2023-03-02 00:55:00|11958.3|11942.3|11931.1|11915.1|11958.3|11942.3|11930|11914|0
1677718800000|2023-03-02 01:00:00|11931|11915|11928|11912|11934.2|11918.2|11923.8|11907.8|0
1677719100000|2023-03-02 01:05:00|11927.7|11911.7|11912.1|11896.1|11928.3|11912.3|11908.7|11892.7|0
1677719400000|2023-03-02 01:10:00|11911.7|11895.7|11912.8|11896.8|11914.8|11898.8|11905.8|11889.8|0
1677719700000|2023-03-02 01:15:00|11911.1|11895.1|11909.8|11893.8|11911.1|11895.1|11896.3|11880.3|0
1677720000000|2023-03-02 01:20:00|11911.8|11895.8|11918.6|11902.6|11918.6|11902.6|11911.6|11895.6|0
1677720300000|2023-03-02 01:25:00|11918.5|11902.5|11918.7|11902.7|11920.2|11904.2|11916.1|11900.1|0
1677720600000|2023-03-02 01:30:00|11918.6|11902.6|11916|11900|11923.1|11907.1|11913.3|11897.3|0
1677720900000|2023-03-02 01:35:00|11915.8|11899.8|11879.8|11863.8|11919.5|11903.5|11879.5|11863.5|0
1677721200000|2023-03-02 01:40:00|11879.5|11863.5|11850.1|11834.1|11882.6|11866.6|11843.2|11827.2|0
1677721500000|2023-03-02 01:45:00|11850|11834|11862.7|11846.7|11863.2|11847.2|11840|11824|0
1677721800000|2023-03-02 01:50:00|11862.2|11846.2|11862.7|11846.7|11864.8|11848.8|11854|11838|0
1677722100000|2023-03-02 01:55:00|11862.6|11846.6|11870.8|11854.8|11871.5|11855.5|11860.7|11844.7|0
1677722400000|2023-03-02 02:00:00|11871.2|11855.2|11884.7|11868.7|11885|11869|11867.2|11851.2|0
1677722700000|2023-03-02 02:05:00|11885.1|11869.1|11879.1|11863.1|11888.8|11872.8|11877.7|11861.7|0
1677723000000|2023-03-02 02:10:00|11878.8|11862.8|11877.8|11861.8|11881.7|11865.7|11873.5|11857.5|0
1677723300000|2023-03-02 02:15:00|11877.5|11861.5|11882.1|11866.1|11882.3|11866.3|11873.5|11857.5|0
1677723600000|2023-03-02 02:20:00|11882.3|11866.3|11885.2|11869.2|11886.2|11870.2|11881.1|11865.1|0
1677723900000|2023-03-02 02:25:00|11885.1|11869.1|11891.8|11875.8|11891.8|11875.8|11884|11868|0
1677724200000|2023-03-02 02:30:00|11891.7|11875.7|11887.1|11871.1|11892.1|11876.1|11882.3|11866.3|0
1677724500000|2023-03-02 02:35:00|11887.3|11871.3|11881.7|11865.7|11889.1|11873.1|11881.7|11865.7|0
1677724800000|2023-03-02 02:40:00|11882.3|11866.3|11879.5|11863.5|11883.8|11867.8|11874.7|11858.7|0
1677725100000|2023-03-02 02:45:00|11879.3|11863.3|11881.8|11865.8|11884|11868|11879|11863|0
1677725400000|2023-03-02 02:50:00|11881.7|11865.7|11887.6|11871.6|11887.8|11871.8|11881.7|11865.7|0
1677725700000|2023-03-02 02:55:00|11887.5|11871.5|11893|11877|11895.2|11879.2|11884.3|11868.3|0
1677726000000|2023-03-02 03:00:00|11893.6|11877.6|11896.2|11880.2|11902.8|11886.8|11892.1|11876.1|0
1677726300000|2023-03-02 03:05:00|11896|11880|11882.7|11866.7|11899.8|11883.8|11880.6|11864.6|0
1677726600000|2023-03-02 03:10:00|11883.2|11867.2|11889.7|11873.7|11890.3|11874.3|11880|11864|0
1677726900000|2023-03-02 03:15:00|11888.8|11872.8|11887.8|11871.8|11889.8|11873.8|11884.1|11868.1|0
1677727200000|2023-03-02 03:20:00|11888|11872|11884.1|11868.1|11889.3|11873.3|11884.1|11868.1|0
1677727500000|2023-03-02 03:25:00|11883.7|11867.7|11884.3|11868.3|11886.8|11870.8|11882.5|11866.5|0
1677727800000|2023-03-02 03:30:00|11884.5|11868.5|11884.5|11868.5|11886.7|11870.7|11881.3|11865.3|0
1677728100000|2023-03-02 03:35:00|11884.3|11868.3|11885.7|11869.7|11887.2|11871.2|11882.3|11866.3|0
1677728400000|2023-03-02 03:40:00|11885.8|11869.8|11887.1|11871.1|11888.8|11872.8|11884.6|11868.6|0
1677728700000|2023-03-02 03:45:00|11887.5|11871.5|11888.1|11872.1|11888.3|11872.3|11884.8|11868.8|0
1677729000000|2023-03-02 03:50:00|11888.2|11872.2|11894.2|11878.2|11895|11879|11887.3|11871.3|0
1677729300000|2023-03-02 03:55:00|11894.3|11878.3|11888.7|11872.7|11894.5|11878.5|11888.1|11872.1|0
1677729600000|2023-03-02 04:00:00|11888.8|11872.8|11891.7|11875.7|11893.3|11877.3|11888.6|11872.6|0
1677729900000|2023-03-02 04:05:00|11891.8|11875.8|11895.3|11879.3|11897.5|11881.5|11891.8|11875.8|0
1677730200000|2023-03-02 04:10:00|11895.2|11879.2|11890.5|11874.5|11895.6|11879.6|11890.5|11874.5|0
1677730500000|2023-03-02 04:15:00|11890.6|11874.6|11890|11874|11890.8|11874.8|11887.3|11871.3|0
1677730800000|2023-03-02 04:20:00|11890.1|11874.1|11887.7|11871.7|11890.7|11874.7|11885.6|11869.6|0
1677731100000|2023-03-02 04:25:00|11887.8|11871.8|11886.7|11870.7|11888.2|11872.2|11885.7|11869.7|0
1677731400000|2023-03-02 04:30:00|11886.6|11870.6|11886.7|11870.7|11888|11872|11880.8|11864.8|0
1677731700000|2023-03-02 04:35:00|11887|11871|11884.7|11868.7|11887.1|11871.1|11883.5|11867.5|0
1677732000000|2023-03-02 04:40:00|11884.6|11868.6|11887.8|11871.8|11889.3|11873.3|11884.6|11868.6|0
1677732300000|2023-03-02 04:45:00|11888.3|11872.3|11890.5|11874.5|11891|11875|11887.6|11871.6|0
1677732600000|2023-03-02 04:50:00|11890.6|11874.6|11889.2|11873.2|11891.7|11875.7|11888.1|11872.1|0
1677732900000|2023-03-02 04:55:00|11889.1|11873.1|11887.8|11871.8|11890.5|11874.5|11886.6|11870.6|0
1677733200000|2023-03-02 05:00:00|11888.7|11872.7|11888.7|11872.7|11890.6|11874.6|11887.1|11871.1|0
1677733500000|2023-03-02 05:05:00|11888.6|11872.6|11887|11871|11889|11873|11886.5|11870.5|0
1677733800000|2023-03-02 05:10:00|11886.7|11870.7|11878.8|11862.8|11887.3|11871.3|11877.7|11861.7|0
1677734100000|2023-03-02 05:15:00|11879.1|11863.1|11876.8|11860.8|11880.3|11864.3|11876|11860|0
1677734400000|2023-03-02 05:20:00|11877.3|11861.3|11876.7|11860.7|11879.1|11863.1|11875.5|11859.5|0
1677734700000|2023-03-02 05:25:00|11876.5|11860.5|11874|11858|11877.6|11861.6|11870.1|11854.1|0
1677735000000|2023-03-02 05:30:00|11874.1|11858.1|11871|11855|11874.7|11858.7|11868.7|11852.7|0
1677735300000|2023-03-02 05:35:00|11871.1|11855.1|11868.5|11852.5|11871.8|11855.8|11867.5|11851.5|0
1677735600000|2023-03-02 05:40:00|11868.3|11852.3|11870.6|11854.6|11871.2|11855.2|11868.3|11852.3|0
1677735900000|2023-03-02 05:45:00|11870.7|11854.7|11864.8|11848.8|11871.2|11855.2|11864.6|11848.6|0
1677736200000|2023-03-02 05:50:00|11864.7|11848.7|11866.1|11850.1|11867.3|11851.3|11863.5|11847.5|0
1677736500000|2023-03-02 05:55:00|11866.2|11850.2|11871.7|11855.7|11872.3|11856.3|11866.2|11850.2|0
1677736800000|2023-03-02 06:00:00|11871.5|11855.5|11866.8|11850.8|11872.3|11856.3|11866.3|11850.3|0
1677737100000|2023-03-02 06:05:00|11867|11851|11868.1|11852.1|11868.8|11852.8|11864.8|11848.8|0
1677737400000|2023-03-02 06:10:00|11868|11852|11872.3|11856.3|11872.8|11856.8|11867.6|11851.6|0
1677737700000|2023-03-02 06:15:00|11872.6|11856.6|11875.6|11859.6|11876|11860|11871.2|11855.2|0
1677738000000|2023-03-02 06:20:00|11875.8|11859.8|11873.8|11857.8|11875.8|11859.8|11869.6|11853.6|0
1677738300000|2023-03-02 06:25:00|11873.7|11857.7|11880.2|11864.2|11880.6|11864.6|11873.7|11857.7|0
1677738600000|2023-03-02 06:30:00|11880.1|11864.1|11877.8|11861.8|11883.1|11867.1|11875.8|11859.8|0
1677738900000|2023-03-02 06:35:00|11877.7|11861.7|11879.3|11863.3|11880.3|11864.3|11876.6|11860.6|0
1677739200000|2023-03-02 06:40:00|11879.1|11863.1|11883|11867|11888.2|11872.2|11879|11863|0
1677739500000|2023-03-02 06:45:00|11883.1|11867.1|11878|11862|11884.8|11868.8|11875|11859|0
1677739800000|2023-03-02 06:50:00|11878.3|11862.3|11881.2|11865.2|11882.5|11866.5|11873|11857|0
1677740100000|2023-03-02 06:55:00|11881.3|11865.3|11868.2|11852.2|11882.2|11866.2|11867.8|11851.8|0
1677740400000|2023-03-02 07:00:00|11868.5|11852.5|11866.6|11850.6|11873.2|11857.2|11864.2|11848.2|0
1677740700000|2023-03-02 07:05:00|11864.8|11848.8|11867.7|11851.7|11870|11854|11862.7|11846.7|0
1677741000000|2023-03-02 07:10:00|11867.6|11851.6|11862.2|11846.2|11867.6|11851.6|11862.2|11846.2|0
1677741300000|2023-03-02 07:15:00|11861.7|11845.7|11854|11838|11861.7|11845.7|11843.3|11827.3|0
1677741600000|2023-03-02 07:20:00|11853.5|11837.5|11852.3|11836.3|11855.1|11839.1|11848|11832|0
1677741900000|2023-03-02 07:25:00|11852.7|11836.7|11849.7|11833.7|11854.8|11838.8|11845.8|11829.8|0
1677742200000|2023-03-02 07:30:00|11848.7|11832.7|11841.7|11825.7|11850.8|11834.8|11837.5|11821.5|0
1677742500000|2023-03-02 07:35:00|11841.2|11825.2|11844.3|11828.3|11844.3|11828.3|11835.8|11819.8|0
1677742800000|2023-03-02 07:40:00|11845|11829|11842.2|11826.2|11846.3|11830.3|11838|11822|0
1677743100000|2023-03-02 07:45:00|11842|11826|11851.7|11835.7|11852.5|11836.5|11840.6|11824.6|0
1677743400000|2023-03-02 07:50:00|11851.5|11835.5|11854|11838|11854.7|11838.7|11844.5|11828.5|0
1677743700000|2023-03-02 07:55:00|11853.8|11837.8|11850.5|11834.5|11853.8|11837.8|11843.5|11827.5|0
1677744000000|2023-03-02 08:00:00|11850.7|11834.7|11826.3|11810.3|11850.7|11834.7|11819.7|11803.7|0
1677744300000|2023-03-02 08:05:00|11826.1|11810.1|11823.7|11807.7|11829.7|11813.7|11817|11801|0
1677744600000|2023-03-02 08:10:00|11824|11808|11828.6|11812.6|11837.5|11821.5|11822.1|11806.1|0
1677744900000|2023-03-02 08:15:00|11827.8|11811.8|11832.5|11816.5|11836.7|11820.7|11825.2|11809.2|0
1677745200000|2023-03-02 08:20:00|11833.2|11817.2|11843.5|11827.5|11847.5|11831.5|11829.5|11813.5|0
1677745500000|2023-03-02 08:25:00|11842.8|11826.8|11845.8|11829.8|11851.6|11835.6|11842.7|11826.7|0
1677745800000|2023-03-02 08:30:00|11845.7|11829.7|11839.7|11823.7|11852.2|11836.2|11837.1|11821.1|0
1677746100000|2023-03-02 08:35:00|11840.2|11824.2|11840.3|11824.3|11844.7|11828.7|11837.6|11821.6|0
1677746400000|2023-03-02 08:40:00|11840.5|11824.5|11852.2|11836.2|11854.2|11838.2|11840.5|11824.5|0
1677746700000|2023-03-02 08:45:00|11852.1|11836.1|11864|11848|11864|11848|11850|11834|0
1677747000000|2023-03-02 08:50:00|11864.4|11848.4|11873.7|11857.7|11877.7|11861.7|11862.7|11846.7|0
1677747300000|2023-03-02 08:55:00|11874.9|11858.9|11868.5|11852.5|11878.2|11862.2|11863.1|11847.1|0
1677747600000|2023-03-02 09:00:00|11868.2|11852.2|11875.7|11859.7|11876.7|11860.7|11863.5|11847.5|0
1677747900000|2023-03-02 09:05:00|11875.5|11859.5|11876.5|11860.5|11877.4|11861.4|11865|11849|0
1677748200000|2023-03-02 09:10:00|11876.4|11860.4|11869.7|11853.7|11878.2|11862.2|11866.7|11850.7|0
1677748500000|2023-03-02 09:15:00|11870.7|11854.7|11859.7|11843.7|11871.9|11855.9|11858.2|11842.2|0
1677748800000|2023-03-02 09:20:00|11859.5|11843.5|11856.7|11840.7|11863.9|11847.9|11851.7|11835.7|0
1677749100000|2023-03-02 09:25:00|11855.7|11839.7|11858.2|11842.2|11860.1|11844.1|11849.7|11833.7|0
1677749400000|2023-03-02 09:30:00|11858.5|11842.5|11861.5|11845.5|11863.4|11847.4|11857|11841|0
1677749700000|2023-03-02 09:35:00|11861.4|11845.4|11851|11835|11862.2|11846.2|11848|11832|0
1677750000000|2023-03-02 09:40:00|11851.1|11835.1|11855.7|11839.7|11860.5|11844.5|11850.5|11834.5|0
1677750300000|2023-03-02 09:45:00|11855.9|11839.9|11850.5|11834.5|11855.9|11839.9|11849.2|11833.2|0
1677750600000|2023-03-02 09:50:00|11850.1|11834.1|11851.7|11835.7|11853.4|11837.4|11846.9|11830.9|0
1677750900000|2023-03-02 09:55:00|11851.9|11835.9|11850.7|11834.7|11852|11836|11845|11829|0
1677751200000|2023-03-02 10:00:00|11848.2|11832.2|11843.7|11827.7|11848.2|11832.2|11838.4|11822.4|0
1677751500000|2023-03-02 10:05:00|11843.6|11827.6|11829|11813|11844.2|11828.2|11826.2|11810.2|0
1677751800000|2023-03-02 10:10:00|11829.1|11813.1|11839.1|11823.1|11840.2|11824.2|11827.7|11811.7|0
1677752100000|2023-03-02 10:15:00|11839.2|11823.2|11848.5|11832.5|11850.7|11834.7|11838.6|11822.6|0
1677752400000|2023-03-02 10:20:00|11848.9|11832.9|11858.2|11842.2|11862.4|11846.4|11846.5|11830.5|0
1677752700000|2023-03-02 10:25:00|11858.6|11842.6|11862.7|11846.7|11863.2|11847.2|11850.1|11834.1|0
1677753000000|2023-03-02 10:30:00|11863|11847|11858.1|11842.1|11864.4|11848.4|11857.9|11841.9|0
1677753300000|2023-03-02 10:35:00|11858.2|11842.2|11853.2|11837.2|11860.5|11844.5|11851.7|11835.7|0
1677753600000|2023-03-02 10:40:00|11852.6|11836.6|11857.6|11841.6|11857.7|11841.7|11846.4|11830.4|0
1677753900000|2023-03-02 10:45:00|11856.7|11840.7|11863|11847|11863.9|11847.9|11856.7|11840.7|0
1677754200000|2023-03-02 10:50:00|11863.5|11847.5|11860.6|11844.6|11866.7|11850.7|11855.5|11839.5|0
1677754500000|2023-03-02 10:55:00|11860.5|11844.5|11867.9|11851.9|11869.6|11853.6|11860.5|11844.5|0
1677754800000|2023-03-02 11:00:00|11868|11852|11886.7|11870.7|11886.7|11870.7|11864.6|11848.6|0
1677755100000|2023-03-02 11:05:00|11886.1|11870.1|11887.5|11871.5|11894.6|11878.6|11884.2|11868.2|0
1677755400000|2023-03-02 11:10:00|11888.4|11872.4|11884.2|11868.2|11893|11877|11883.2|11867.2|0
1677755700000|2023-03-02 11:15:00|11885|11869|11885.1|11869.1|11893.9|11877.9|11885|11869|0
1677756000000|2023-03-02 11:20:00|11884.9|11868.9|11884.1|11868.1|11888|11872|11879.1|11863.1|0
1677756300000|2023-03-02 11:25:00|11883.2|11867.2|11875.7|11859.7|11883.2|11867.2|11875|11859|0
1677756600000|2023-03-02 11:30:00|11875.4|11859.4|11881|11865|11882.6|11866.6|11873.2|11857.2|0
1677756900000|2023-03-02 11:35:00|11881.1|11865.1|11879|11863|11883.9|11867.9|11877.6|11861.6|0
1677757200000|2023-03-02 11:40:00|11878.7|11862.7|11886.9|11870.9|11890.5|11874.5|11876.9|11860.9|0
1677757500000|2023-03-02 11:45:00|11887|11871|11878.7|11862.7|11891.1|11875.1|11877.7|11861.7|0
1677757800000|2023-03-02 11:50:00|11878.6|11862.6|11883.1|11867.1|11883.1|11867.1|11875.6|11859.6|0
1677758100000|2023-03-02 11:55:00|11883.2|11867.2|11889.9|11873.9|11890.2|11874.2|11880.9|11864.9|0
1677758400000|2023-03-02 12:00:00|11891.7|11875.7|11901.6|11885.6|11904.5|11888.5|11891.7|11875.7|0
1677758700000|2023-03-02 12:05:00|11900.1|11884.1|11899.9|11883.9|11903.1|11887.1|11895.6|11879.6|0
1677759000000|2023-03-02 12:10:00|11899.6|11883.6|11898.2|11882.2|11901.2|11885.2|11894.1|11878.1|0
1677759300000|2023-03-02 12:15:00|11898.1|11882.1|11895.7|11879.7|11902|11886|11893|11877|0
1677759600000|2023-03-02 12:20:00|11895.5|11879.5|11883.1|11867.1|11897.9|11881.9|11882.7|11866.7|0
1677759900000|2023-03-02 12:25:00|11883.4|11867.4|11879.9|11863.9|11884.2|11868.2|11878.4|11862.4|0
1677760200000|2023-03-02 12:30:00|11880.4|11864.4|11877.7|11861.7|11886.4|11870.4|11874.1|11858.1|0
1677760500000|2023-03-02 12:35:00|11877.5|11861.5|11878.2|11862.2|11879.5|11863.5|11874.2|11858.2|0
1677760800000|2023-03-02 12:40:00|11877.9|11861.9|11869.5|11853.5|11885.5|11869.5|11869.2|11853.2|0
1677761100000|2023-03-02 12:45:00|11869.4|11853.4|11873.5|11857.5|11876.9|11860.9|11868.2|11852.2|0
1677761400000|2023-03-02 12:50:00|11873.2|11857.2|11864.2|11848.2|11873.2|11857.2|11859.6|11843.6|0
1677761700000|2023-03-02 12:55:00|11864.9|11848.9|11865.6|11849.6|11871.4|11855.4|11863.2|11847.2|0
1677762000000|2023-03-02 13:00:00|11865.5|11849.5|11874.5|11858.5|11879.6|11863.6|11856.2|11840.2|0
1677762300000|2023-03-02 13:05:00|11874.7|11858.7|11863|11847|11874.7|11858.7|11862.9|11846.9|0
1677762600000|2023-03-02 13:10:00|11863.4|11847.4|11862.5|11846.5|11864|11848|11854.2|11838.2|0
1677762900000|2023-03-02 13:15:00|11862.1|11846.1|11862.1|11846.1|11864.9|11848.9|11858.7|11842.7|0
1677763200000|2023-03-02 13:20:00|11860.9|11844.9|11860.2|11844.2|11868.4|11852.4|11859.4|11843.4|0
1677763500000|2023-03-02 13:25:00|11860.4|11844.4|11860.2|11844.2|11865.7|11849.7|11857.4|11841.4|0
1677763800000|2023-03-02 13:30:00|11859.2|11843.2|11832|11816|11859.5|11843.5|11830.6|11814.6|0
1677764100000|2023-03-02 13:35:00|11830.6|11814.6|11834.4|11818.4|11838.2|11822.2|11825|11809|0
1677764400000|2023-03-02 13:40:00|11833.9|11817.9|11838.7|11822.7|11842.6|11826.6|11830.6|11814.6|0
1677764700000|2023-03-02 13:45:00|11840.1|11824.1|11839.5|11823.5|11844.1|11828.1|11836.6|11820.6|0
1677765000000|2023-03-02 13:50:00|11839.2|11823.2|11832.2|11816.2|11841.2|11825.2|11824.6|11808.6|0
1677765300000|2023-03-02 13:55:00|11832.5|11816.5|11829.1|11813.1|11838.1|11822.1|11825.6|11809.6|0
1677765600000|2023-03-02 14:00:00|11827.9|11811.9|11840.2|11824.2|11844.9|11828.9|11827.1|11811.1|0
1677765900000|2023-03-02 14:05:00|11840.5|11824.5|11830.9|11814.9|11840.9|11824.9|11829.6|11813.6|0
1677766200000|2023-03-02 14:10:00|11830.7|11814.7|11837.7|11821.7|11837.9|11821.9|11829.9|11813.9|0
1677766500000|2023-03-02 14:15:00|11837.5|11821.5|11831.4|11815.4|11843.9|11827.9|11828.6|11812.6|0
1677766800000|2023-03-02 14:20:00|11831.1|11815.1|11840.2|11824.2|11840.4|11824.4|11828.5|11812.5|0
1677767100000|2023-03-02 14:25:00|11839.6|11823.6|11843.9|11827.9|11843.9|11827.9|11832.9|11816.9|0
1677767400000|2023-03-02 14:30:00|11841.5|11825.5|11865.6|11849.6|11867.4|11851.4|11832.9|11816.9|0
1677767700000|2023-03-02 14:35:00|11868.2|11852.2|11854|11838|11868.2|11852.2|11838|11822|0
1677768000000|2023-03-02 14:40:00|11854.4|11838.4|11858.9|11842.9|11864.7|11848.7|11843.6|11827.6|0
1677768300000|2023-03-02 14:45:00|11857.6|11841.6|11865.5|11849.5|11875.9|11859.9|11855.4|11839.4|0
1677768600000|2023-03-02 14:50:00|11863|11847|11886.2|11870.2|11896.9|11880.9|11862.6|11846.6|0
1677768900000|2023-03-02 14:55:00|11885.9|11869.9|11884.4|11868.4|11889|11873|11865.6|11849.6|0
1677769200000|2023-03-02 15:00:00|11887.2|11871.2|11909.4|11893.4|11913.1|11897.1|11882|11866|0
1677769500000|2023-03-02 15:05:00|11916|11900|11896.7|11880.7|11916.1|11900.1|11884.7|11868.7|0
1677769800000|2023-03-02 15:10:00|11896.5|11880.5|11897.4|11881.4|11901.2|11885.2|11883.2|11867.2|0
1677770100000|2023-03-02 15:15:00|11898.7|11882.7|11890.4|11874.4|11912.7|11896.7|11883|11867|0
1677770400000|2023-03-02 15:20:00|11890.9|11874.9|11885.3|11869.3|11891.7|11875.7|11862.7|11846.7|0
1677770700000|2023-03-02 15:25:00|11883.8|11867.8|11906.4|11890.4|11910.6|11894.6|11875.4|11859.4|0
1677771000000|2023-03-02 15:30:00|11907.7|11891.7|11906.2|11890.2|11919.9|11903.9|11893.8|11877.8|0
1677771300000|2023-03-02 15:35:00|11905.4|11889.4|11889.8|11873.8|11913.8|11897.8|11888.2|11872.2|0
1677771600000|2023-03-02 15:40:00|11889.7|11873.7|11896.1|11880.1|11897.8|11881.8|11886.1|11870.1|0
1677771900000|2023-03-02 15:45:00|11897.3|11881.3|11893.8|11877.8|11905.1|11889.1|11887.8|11871.8|0
1677772200000|2023-03-02 15:50:00|11894.3|11878.3|11916.9|11900.9|11920.7|11904.7|11894.1|11878.1|0
1677772500000|2023-03-02 15:55:00|11917.2|11901.2|11912.8|11896.8|11922.3|11906.3|11909.1|11893.1|0
1677772800000|2023-03-02 16:00:00|11913.1|11897.1|11906.2|11890.2|11926.8|11910.8|11904.6|11888.6|0
1677773100000|2023-03-02 16:05:00|11906.8|11890.8|11907.8|11891.8|11920.4|11904.4|11903.2|11887.2|0
1677773400000|2023-03-02 16:10:00|11908.7|11892.7|11895.3|11879.3|11911.1|11895.1|11894.1|11878.1|0
1677773700000|2023-03-02 16:15:00|11897.1|11881.1|11902.1|11886.1|11917.7|11901.7|11897.1|11881.1|0
1677774000000|2023-03-02 16:20:00|11901.8|11885.8|11890.7|11874.7|11905.6|11889.6|11890.7|11874.7|0
1677774300000|2023-03-02 16:25:00|11891.4|11875.4|11883.8|11867.8|11897.2|11881.2|11880.6|11864.6|0
1677774600000|2023-03-02 16:30:00|11881.9|11865.9|11881.6|11865.6|11889.3|11873.3|11877.6|11861.6|0
1677774900000|2023-03-02 16:35:00|11880.3|11864.3|11883.3|11867.3|11883.6|11867.6|11873.3|11857.3|0
1677775200000|2023-03-02 16:40:00|11883.5|11867.5|11878.8|11862.8|11888.1|11872.1|11875.8|11859.8|0
1677775500000|2023-03-02 16:45:00|11879.2|11863.2|11885.3|11869.3|11887.2|11871.2|11877.3|11861.3|0
1677775800000|2023-03-02 16:50:00|11886.2|11870.2|11877.8|11861.8|11894.8|11878.8|11874.1|11858.1|0
1677776100000|2023-03-02 16:55:00|11877.5|11861.5|11896|11880|11897.8|11881.8|11874.7|11858.7|0
1677776400000|2023-03-02 17:00:00|11896.8|11880.8|11901|11885|11904.1|11888.1|11896.6|11880.6|0
1677776700000|2023-03-02 17:05:00|11901.5|11885.5|11900.6|11884.6|11902.6|11886.6|11893.6|11877.6|0
1677777000000|2023-03-02 17:10:00|11901|11885|11896.7|11880.7|11902.6|11886.6|11889.6|11873.6|0
1677777300000|2023-03-02 17:15:00|11896.6|11880.6|11885.3|11869.3|11899.6|11883.6|11884.7|11868.7|0
1677777600000|2023-03-02 17:20:00|11885.1|11869.1|11895.3|11879.3|11897.7|11881.7|11885.1|11869.1|0
1677777900000|2023-03-02 17:25:00|11895.7|11879.7|11899.6|11883.6|11908.3|11892.3|11893.8|11877.8|0
1677778200000|2023-03-02 17:30:00|11900.3|11884.3|11915.6|11899.6|11923.8|11907.8|11900.3|11884.3|0
1677778500000|2023-03-02 17:35:00|11916|11900|11908.1|11892.1|11917.5|11901.5|11905.1|11889.1|0
1677778800000|2023-03-02 17:40:00|11908.2|11892.2|11903.5|11887.5|11908.2|11892.2|11898.3|11882.3|0
1677779100000|2023-03-02 17:45:00|11903.3|11887.3|11898.1|11882.1|11906.1|11890.1|11896.6|11880.6|0
1677779400000|2023-03-02 17:50:00|11898.7|11882.7|11911.5|11895.5|11914.3|11898.3|11897.2|11881.2|0
1677779700000|2023-03-02 17:55:00|11911.3|11895.3|11914.8|11898.8|11917.5|11901.5|11907.5|11891.5|0
1677780000000|2023-03-02 18:00:00|11913.4|11897.4|11913.5|11897.5|11919.3|11903.3|11909|11893|0
1677780300000|2023-03-02 18:05:00|11911.6|11895.6|11910.5|11894.5|11913.9|11897.9|11903.3|11887.3|0
1677780600000|2023-03-02 18:10:00|11911.4|11895.4|11912.1|11896.1|11914.8|11898.8|11907|11891|0
1677780900000|2023-03-02 18:15:00|11912|11896|11911.4|11895.4|11912|11896|11901|11885|0
1677781200000|2023-03-02 18:20:00|11911.6|11895.6|11907.6|11891.6|11914.9|11898.9|11906.6|11890.6|0
1677781500000|2023-03-02 18:25:00|11908|11892|11904.6|11888.6|11911.5|11895.5|11903.6|11887.6|0
1677781800000|2023-03-02 18:30:00|11905|11889|11911.9|11895.9|11913.5|11897.5|11903.5|11887.5|0
1677782100000|2023-03-02 18:35:00|11912.1|11896.1|11942.5|11926.5|11967.5|11951.5|11912.1|11896.1|0
1677782400000|2023-03-02 18:40:00|11942.6|11926.6|11934.8|11918.8|11954.6|11938.6|11932.3|11916.3|0
1677782700000|2023-03-02 18:45:00|11934.3|11918.3|11942.8|11926.8|11946.3|11930.3|11929|11913|0
1677783000000|2023-03-02 18:50:00|11942.4|11926.4|11960.1|11944.1|11964.9|11948.9|11941.4|11925.4|0
1677783300000|2023-03-02 18:55:00|11960.9|11944.9|11987.1|11971.1|11989|11973|11959.8|11943.8|0
1677783600000|2023-03-02 19:00:00|11989.5|11973.5|12010.8|11994.8|12021.3|12005.3|11989.5|11973.5|0
1677783900000|2023-03-02 19:05:00|12009.4|11993.4|12009|11993|12017|12001|12004.1|11988.1|0
1677784200000|2023-03-02 19:10:00|12009.3|11993.3|11997.6|11981.6|12017.9|12001.9|11996.5|11980.5|0
1677784500000|2023-03-02 19:15:00|11998.4|11982.4|12003.1|11987.1|12004.1|11988.1|11991|11975|0
1677784800000|2023-03-02 19:20:00|12003.3|11987.3|12005.3|11989.3|12006.5|11990.5|11996.2|11980.2|0
1677785100000|2023-03-02 19:25:00|12005.2|11989.2|12030.9|12014.9|12033.9|12017.9|12001|11985|0
1677785400000|2023-03-02 19:30:00|12034.4|12018.4|12027.4|12011.4|12039.4|12023.4|12025|12009|0
1677785700000|2023-03-02 19:35:00|12025.8|12009.8|12013.8|11997.8|12026|12010|12005.7|11989.7|0
1677786000000|2023-03-02 19:40:00|12014|11998|12016|12000|12023.4|12007.4|12012.2|11996.2|0
1677786300000|2023-03-02 19:45:00|12015.8|11999.8|12018.3|12002.3|12021.4|12005.4|12010.3|11994.3|0
1677786600000|2023-03-02 19:50:00|12019.2|12003.2|12012.3|11996.3|12022|12006|12009.9|11993.9|0
1677786900000|2023-03-02 19:55:00|12011.9|11995.9|12020.4|12004.4|12026.2|12010.2|12010.3|11994.3|0
1677787200000|2023-03-02 20:00:00|12020.7|12004.7|12011.2|11995.2|12036.9|12020.9|12009.2|11993.2|0
1677787500000|2023-03-02 20:05:00|12009.5|11993.5|12017.4|12001.4|12017.9|12001.9|12005|11989|0
1677787800000|2023-03-02 20:10:00|12017.2|12001.2|12026.9|12010.9|12030.7|12014.7|12016.8|12000.8|0
1677788100000|2023-03-02 20:15:00|12026.3|12010.3|12020|12004|12043.9|12027.9|12019|12003|0
1677788400000|2023-03-02 20:20:00|12017.9|12001.9|12028.9|12012.9|12034.8|12018.8|12017.4|12001.4|0
1677788700000|2023-03-02 20:25:00|12029.2|12013.2|12037.7|12021.7|12043|12027|12028.2|12012.2|0
1677789000000|2023-03-02 20:30:00|12037.9|12021.9|12057.7|12041.7|12057.7|12041.7|12037.9|12021.9|0
1677789300000|2023-03-02 20:35:00|12058|12042|12076|12060|12083|12067|12054.8|12038.8|0
1677789600000|2023-03-02 20:40:00|12076.2|12060.2|12062.1|12046.1|12079.1|12063.1|12061.9|12045.9|0
1677789900000|2023-03-02 20:45:00|12061.6|12045.6|12069.9|12053.9|12070.3|12054.3|12058|12042|0
1677790200000|2023-03-02 20:50:00|12069.8|12053.8|12040.9|12024.9|12069.8|12053.8|12036.4|12020.4|0
1677790500000|2023-03-02 20:55:00|12041.3|12025.3|12052.4|12036.4|12057.3|12041.3|12041.3|12025.3|0
1677790800000|2023-03-02 21:00:00|12053.3|12037.3|12053.5|12037.5|12060.3|12044.3|12048.9|12032.9|0
1677791100000|2023-03-02 21:05:00|12053.9|12037.9|12044.5|12028.5|12055.5|12039.5|12043.9|12027.9|0
1677791400000|2023-03-02 21:10:00|12044.4|12028.4|12039.4|12023.4|12044.4|12028.4|12036.6|12020.6|0
1677791700000|2023-03-02 21:15:00|12042.3|12026.3|12042.3|12026.3|12043.6|12027.6|12037.3|12021.3|0
1677792000000|2023-03-02 21:20:00|12041.8|12025.8|12036.5|12020.5|12042|12026|12035.8|12019.8|0
1677792300000|2023-03-02 21:25:00|12036|12020|12040.8|12024.8|12042.3|12026.3|12036|12020|0
1677792600000|2023-03-02 21:30:00|12041.6|12025.6|12039.3|12023.3|12042|12026|12036|12020|0
1677792900000|2023-03-02 21:35:00|12039.8|12023.8|12036.5|12020.5|12039.9|12023.9|12034.3|12018.3|0
1677793200000|2023-03-02 21:40:00|12036.4|12020.4|12041.1|12025.1|12041.8|12025.8|12036.4|12020.4|0
1677793500000|2023-03-02 21:45:00|12039.8|12023.8|12047.5|12031.5|12048|12032|12038.4|12022.4|0
1677793800000|2023-03-02 21:50:00|12048.1|12032.1|12040.6|12024.6|12048.8|12032.8|12040.5|12024.5|0
1677794100000|2023-03-02 21:55:00|12040.5|12024.5|12038.3|12022.3|12043.8|12027.8|12036.9|12020.9|0
1677794400000|2023-03-02 22:00:00|12038.4|12022.4|12039.1|12023.1|12040.8|12024.8|12038.4|12022.4|0
1677794700000|2023-03-02 22:05:00|12039.2|12023.2|12037.6|12021.6|12040.7|12024.7|12037.6|12021.6|0
1677795000000|2023-03-02 22:10:00|12037.7|12021.7|12038.1|12022.1|12038.5|12022.5|12037.3|12021.3|0
1677795300000|2023-03-02 22:15:00|12038.2|12022.2|12039.4|12023.4|12039.7|12023.7|12038.2|12022.2|0
1677795600000|2023-03-02 22:20:00|12039.3|12023.3|12038.6|12022.6|12039.3|12023.3|12037.4|12021.4|0
1677795900000|2023-03-02 22:25:00|12038.8|12022.8|12039.7|12023.7|12040|12024|12038.5|12022.5|0
1677796200000|2023-03-02 22:30:00|12039.6|12023.6|12038.9|12022.9|12039.9|12023.9|12038.2|12022.2|0
1677796500000|2023-03-02 22:35:00|12039|12023|12040.1|12024.1|12040.4|12024.4|12038.8|12022.8|0
1677796800000|2023-03-02 22:40:00|12040.3|12024.3|12041|12025|12041.2|12025.2|12039.5|12023.5|0
1677797100000|2023-03-02 22:45:00|12041.1|12025.1|12044|12028|12044.1|12028.1|12040.9|12024.9|0
1677797400000|2023-03-02 22:50:00|12043.9|12027.9|12043|12027|12044.3|12028.3|12042.8|12026.8|0
1677797700000|2023-03-02 22:55:00|12042.9|12026.9|12042.4|12026.4|12043.9|12027.9|12042.4|12026.4|0
1677798000000|2023-03-02 23:00:00|12031.3|12015.3|12028.6|12012.6|12033.5|12017.5|12026.8|12010.8|0
1677798300000|2023-03-02 23:05:00|12029.9|12013.9|12025|12009|12034.3|12018.3|12025|12009|0
1677798600000|2023-03-02 23:10:00|12025.1|12009.1|12025.6|12009.6|12029.5|12013.5|12025|12009|0
1677798900000|2023-03-02 23:15:00|12025.5|12009.5|12027.4|12011.4|12028|12012|12025|12009|0
1677799200000|2023-03-02 23:20:00|12027.1|12011.1|12025|12009|12027.9|12011.9|12024.3|12008.3|0
1677799500000|2023-03-02 23:25:00|12024.9|12008.9|12027|12011|12027.8|12011.8|12024|12008|0
1677799800000|2023-03-02 23:30:00|12027.1|12011.1|12022.8|12006.8|12029.3|12013.3|12021.3|12005.3|0
1677800100000|2023-03-02 23:35:00|12022.6|12006.6|12021.6|12005.6|12023.3|12007.3|12021|12005|0
1677800400000|2023-03-02 23:40:00|12021.5|12005.5|12022.6|12006.6|12023.1|12007.1|12019.5|12003.5|0
1677800700000|2023-03-02 23:45:00|12022.5|12006.5|12020|12004|12023.3|12007.3|12019|12003|0
1677801000000|2023-03-02 23:50:00|12020.1|12004.1|12027|12011|12028.5|12012.5|12019.9|12003.9|0
1677801300000|2023-03-02 23:55:00|12026.9|12010.9|12024.3|12008.3|12028.8|12012.8|12024|12008|0
1677801600000|2023-03-03 00:00:00|12023.8|12007.8|12021.5|12005.5|12028.8|12012.8|12021|12005|0
1677801900000|2023-03-03 00:05:00|12020.9|12004.9|12023.1|12007.1|12023.8|12007.8|12020.9|12004.9|0
1677802200000|2023-03-03 00:10:00|12022.9|12006.9|12029.5|12013.5|12030.5|12014.5|12022.6|12006.6|0
1677802500000|2023-03-03 00:15:00|12029.1|12013.1|12032.8|12016.8|12032.8|12016.8|12027|12011|0
1677802800000|2023-03-03 00:20:00|12032.6|12016.6|12033.9|12017.9|12037.3|12021.3|12032|12016|0
1677803100000|2023-03-03 00:25:00|12033.4|12017.4|12016.1|12000.1|12033.4|12017.4|12015.4|11999.4|0
1677803400000|2023-03-03 00:30:00|12015.6|11999.6|12018.8|12002.8|12019.5|12003.5|12012.5|11996.5|0
1677803700000|2023-03-03 00:35:00|12018.9|12002.9|12015.5|11999.5|12023.5|12007.5|12015.5|11999.5|0
1677804000000|2023-03-03 00:40:00|12015.8|11999.8|12014.5|11998.5|12016.9|12000.9|12009.8|11993.8|0
1677804300000|2023-03-03 00:45:00|12014.6|11998.6|12018.3|12002.3|12020|12004|12014.4|11998.4|0
1677804600000|2023-03-03 00:50:00|12018.1|12002.1|12020.9|12004.9|12023|12007|12017|12001|0
1677804900000|2023-03-03 00:55:00|12021|12005|12025.4|12009.4|12027.5|12011.5|12019.8|12003.8|0
1677805200000|2023-03-03 01:00:00|12025.6|12009.6|12024.8|12008.8|12028.5|12012.5|12024.1|12008.1|0
1677805500000|2023-03-03 01:05:00|12024.9|12008.9|12029.5|12013.5|12029.5|12013.5|12023|12007|0
1677805800000|2023-03-03 01:10:00|12029.6|12013.6|12038.4|12022.4|12044.3|12028.3|12029.6|12013.6|0
1677806100000|2023-03-03 01:15:00|12038.6|12022.6|12035.3|12019.3|12040.3|12024.3|12033.4|12017.4|0
1677806400000|2023-03-03 01:20:00|12035.5|12019.5|12037.5|12021.5|12038.1|12022.1|12031.9|12015.9|0
1677806700000|2023-03-03 01:25:00|12037|12021|12030.4|12014.4|12037.9|12021.9|12023.6|12007.6|0
1677807000000|2023-03-03 01:30:00|12031.3|12015.3|12018.9|12002.9|12031.3|12015.3|12018.9|12002.9|0
1677807300000|2023-03-03 01:35:00|12019.8|12003.8|12019.8|12003.8|12020.9|12004.9|12016|12000|0
1677807600000|2023-03-03 01:40:00|12020|12004|12021.3|12005.3|12021.9|12005.9|12016.4|12000.4|0
1677807900000|2023-03-03 01:45:00|12021|12005|12008.5|11992.5|12023.4|12007.4|12005.8|11989.8|0
1677808200000|2023-03-03 01:50:00|12007.8|11991.8|12008.5|11992.5|12011.6|11995.6|12005.9|11989.9|0
1677808500000|2023-03-03 01:55:00|12008.9|11992.9|12006.3|11990.3|12009.6|11993.6|12004.8|11988.8|0
1677808800000|2023-03-03 02:00:00|12006.1|11990.1|12007.8|11991.8|12012.1|11996.1|12005.6|11989.6|0
1677809100000|2023-03-03 02:05:00|12008|11992|12009.5|11993.5|12012.4|11996.4|12006.6|11990.6|0
1677809400000|2023-03-03 02:10:00|12009.4|11993.4|12003.5|11987.5|12010.3|11994.3|12003.5|11987.5|0
1677809700000|2023-03-03 02:15:00|12003.6|11987.6|12014.1|11998.1|12015.3|11999.3|12003.3|11987.3|0
1677810000000|2023-03-03 02:20:00|12014|11998|12006.1|11990.1|12014.1|11998.1|12005.6|11989.6|0
1677810300000|2023-03-03 02:25:00|12006.5|11990.5|12009.5|11993.5|12010.8|11994.8|12005.3|11989.3|0
1677810600000|2023-03-03 02:30:00|12009.9|11993.9|12010.1|11994.1|12012|11996|12007|11991|0
1677810900000|2023-03-03 02:35:00|12010|11994|12009|11993|12012|11996|12008|11992|0
1677811200000|2023-03-03 02:40:00|12008.9|11992.9|12000.9|11984.9|12009.9|11993.9|12000|11984|0
1677811500000|2023-03-03 02:45:00|12001|11985|12002.6|11986.6|12004.4|11988.4|11999.5|11983.5|0
1677811800000|2023-03-03 02:50:00|12002.8|11986.8|12004.4|11988.4|12004.9|11988.9|12002.1|11986.1|0
1677812100000|2023-03-03 02:55:00|12004.3|11988.3|12004.6|11988.6|12005.9|11989.9|12002.5|11986.5|0
1677812400000|2023-03-03 03:00:00|12004.5|11988.5|12003.3|11987.3|12005.3|11989.3|12001.8|11985.8|0
1677812700000|2023-03-03 03:05:00|12003.5|11987.5|12003.5|11987.5|12004.4|11988.4|12001.5|11985.5|0
1677813000000|2023-03-03 03:10:00|12003.6|11987.6|12010.1|11994.1|12013|11997|12003.5|11987.5|0
1677813300000|2023-03-03 03:15:00|12010.3|11994.3|12015.4|11999.4|12015.5|11999.5|12009.8|11993.8|0
1677813600000|2023-03-03 03:20:00|12015.5|11999.5|12016.8|12000.8|12017|12001|12013|11997|0
1677813900000|2023-03-03 03:25:00|12016.5|12000.5|12015.3|11999.3|12016.5|12000.5|12013.9|11997.9|0
1677814200000|2023-03-03 03:30:00|12015.6|11999.6|12013.4|11997.4|12015.9|11999.9|12010.8|11994.8|0
1677814500000|2023-03-03 03:35:00|12013.8|11997.8|12015.3|11999.3|12015.5|11999.5|12011.9|11995.9|0
1677814800000|2023-03-03 03:40:00|12015.4|11999.4|12018.6|12002.6|12019.4|12003.4|12015.4|11999.4|0
1677815100000|2023-03-03 03:45:00|12019.6|12003.6|12017.8|12001.8|12020.8|12004.8|12016|12000|0
1677815400000|2023-03-03 03:50:00|12018.4|12002.4|12016|12000|12019.1|12003.1|12014|11998|0
1677815700000|2023-03-03 03:55:00|12015.9|11999.9|12014.4|11998.4|12015.9|11999.9|12013.1|11997.1|0
1677816000000|2023-03-03 04:00:00|12014.5|11998.5|12015.9|11999.9|12018.5|12002.5|12014.5|11998.5|0
1677816300000|2023-03-03 04:05:00|12015.8|11999.8|12016.5|12000.5|12017|12001|12015.4|11999.4|0
1677816600000|2023-03-03 04:10:00|12016.8|12000.8|12017.9|12001.9|12019|12003|12016.4|12000.4|0
1677816900000|2023-03-03 04:15:00|12017.8|12001.8|12015.1|11999.1|12019.5|12003.5|12014.5|11998.5|0
1677817200000|2023-03-03 04:20:00|12015.3|11999.3|12019.1|12003.1|12019.4|12003.4|12014.8|11998.8|0
1677817500000|2023-03-03 04:25:00|12019.4|12003.4|12016|12000|12019.5|12003.5|12015.5|11999.5|0
1677817800000|2023-03-03 04:30:00|12015.9|11999.9|12014.4|11998.4|12016.8|12000.8|12014.1|11998.1|0
1677818100000|2023-03-03 04:35:00|12014.5|11998.5|12011.5|11995.5|12015.8|11999.8|12011.4|11995.4|0
1677818400000|2023-03-03 04:40:00|12011.8|11995.8|12016.9|12000.9|12016.9|12000.9|12011.3|11995.3|0
1677818700000|2023-03-03 04:45:00|12016.8|12000.8|12020.1|12004.1|12020.1|12004.1|12016.1|12000.1|0
1677819000000|2023-03-03 04:50:00|12020.3|12004.3|12019|12003|12020.4|12004.4|12017.9|12001.9|0
1677819300000|2023-03-03 04:55:00|12019.4|12003.4|12020.5|12004.5|12022.8|12006.8|12019.1|12003.1|0
1677819600000|2023-03-03 05:00:00|12020.3|12004.3|12023.3|12007.3|12026|12010|12020.3|12004.3|0
1677819900000|2023-03-03 05:05:00|12023.4|12007.4|12023.6|12007.6|12025.9|12009.9|12023.1|12007.1|0
1677820200000|2023-03-03 05:10:00|12023.8|12007.8|12025.9|12009.9|12026|12010|12023.1|12007.1|0
1677820500000|2023-03-03 05:15:00|12026.1|12010.1|12022.8|12006.8|12029.4|12013.4|12021.5|12005.5|0
1677820800000|2023-03-03 05:20:00|12023.6|12007.6|12025.4|12009.4|12026.5|12010.5|12022.1|12006.1|0
1677821100000|2023-03-03 05:25:00|12025.5|12009.5|12027|12011|12028.6|12012.6|12024.3|12008.3|0
1677821400000|2023-03-03 05:30:00|12026.5|12010.5|12023.1|12007.1|12028|12012|12022.9|12006.9|0
1677821700000|2023-03-03 05:35:00|12023.3|12007.3|12025.4|12009.4|12026.9|12010.9|12022.3|12006.3|0
1677822000000|2023-03-03 05:40:00|12025.5|12009.5|12025.5|12009.5|12026.4|12010.4|12024.5|12008.5|0
1677822300000|2023-03-03 05:45:00|12025.1|12009.1|12029.3|12013.3|12029.6|12013.6|12024.6|12008.6|0
1677822600000|2023-03-03 05:50:00|12029.4|12013.4|12026|12010|12029.4|12013.4|12026|12010|0
1677822900000|2023-03-03 05:55:00|12026.1|12010.1|12024.6|12008.6|12027|12011|12023.8|12007.8|0
1677823200000|2023-03-03 06:00:00|12024.8|12008.8|12026.3|12010.3|12027.9|12011.9|12024.3|12008.3|0
1677823500000|2023-03-03 06:05:00|12026.4|12010.4|12028|12012|12033|12017|12025.1|12009.1|0
1677823800000|2023-03-03 06:10:00|12028.1|12012.1|12023.3|12007.3|12029.4|12013.4|12020.3|12004.3|0
1677824100000|2023-03-03 06:15:00|12023|12007|12020.8|12004.8|12024.6|12008.6|12020.5|12004.5|0
1677824400000|2023-03-03 06:20:00|12021.1|12005.1|12029.4|12013.4|12030.5|12014.5|12020.9|12004.9|0
1677824700000|2023-03-03 06:25:00|12029.3|12013.3|12029|12013|12030.4|12014.4|12028.1|12012.1|0
1677825000000|2023-03-03 06:30:00|12028.9|12012.9|12030.5|12014.5|12031.9|12015.9|12027.4|12011.4|0
1677825300000|2023-03-03 06:35:00|12030.4|12014.4|12031.6|12015.6|12032.1|12016.1|12029|12013|0
1677825600000|2023-03-03 06:40:00|12031.5|12015.5|12035.1|12019.1|12035.5|12019.5|12031.4|12015.4|0
1677825900000|2023-03-03 06:45:00|12035.3|12019.3|12029.9|12013.9|12035.5|12019.5|12029.5|12013.5|0
1677826200000|2023-03-03 06:50:00|12029.8|12013.8|12030.9|12014.9|12033|12017|12029.4|12013.4|0
1677826500000|2023-03-03 06:55:00|12031|12015|12034.6|12018.6|12037.6|12021.6|12030.8|12014.8|0
1677826800000|2023-03-03 07:00:00|12034|12018|12016|12000|12034|12018|12013.5|11997.5|0
1677827100000|2023-03-03 07:05:00|12015.1|11999.1|12012.1|11996.1|12015.5|11999.5|12006.5|11990.5|0
1677827400000|2023-03-03 07:10:00|12012.4|11996.4|12015.6|11999.6|12019|12003|12012.1|11996.1|0
1677827700000|2023-03-03 07:15:00|12015.5|11999.5|12018|12002|12020.9|12004.9|12013.1|11997.1|0
1677828000000|2023-03-03 07:20:00|12018.3|12002.3|12016.5|12000.5|12020.5|12004.5|12016|12000|0
1677828300000|2023-03-03 07:25:00|12016.1|12000.1|12021.4|12005.4|12022.1|12006.1|12014.9|11998.9|0
1677828600000|2023-03-03 07:30:00|12021.8|12005.8|12019.8|12003.8|12022.3|12006.3|12018.6|12002.6|0
1677828900000|2023-03-03 07:35:00|12019.4|12003.4|12014|11998|12019.4|12003.4|12013.1|11997.1|0
1677829200000|2023-03-03 07:40:00|12013.9|11997.9|12014.6|11998.6|12015|11999|12012.1|11996.1|0
1677829500000|2023-03-03 07:45:00|12014.8|11998.8|12013.3|11997.3|12015.4|11999.4|12012.1|11996.1|0
1677829800000|2023-03-03 07:50:00|12014|11998|12013.9|11997.9|12014.5|11998.5|12007.6|11991.6|0
1677830100000|2023-03-03 07:55:00|12014|11998|12010.9|11994.9|12014|11998|12007.6|11991.6|0
1677830400000|2023-03-03 08:00:00|12011.3|11995.3|12040.9|12024.9|12042.4|12026.4|12011.3|11995.3|0
1677830700000|2023-03-03 08:05:00|12041|12025|12034.5|12018.5|12044.9|12028.9|12026.3|12010.3|0
1677831000000|2023-03-03 08:10:00|12034.4|12018.4|12025.4|12009.4|12036.1|12020.1|12024.5|12008.5|0
1677831300000|2023-03-03 08:15:00|12025.9|12009.9|12030.9|12014.9|12034.6|12018.6|12025.6|12009.6|0
1677831600000|2023-03-03 08:20:00|12030.5|12014.5|12034.9|12018.9|12037.9|12021.9|12029.4|12013.4|0
1677831900000|2023-03-03 08:25:00|12034.8|12018.8|12030.8|12014.8|12038.6|12022.6|12030.5|12014.5|0
1677832200000|2023-03-03 08:30:00|12030.9|12014.9|12043.9|12027.9|12046.1|12030.1|12029.9|12013.9|0
1677832500000|2023-03-03 08:35:00|12043.1|12027.1|12049.3|12033.3|12052|12036|12040.6|12024.6|0
1677832800000|2023-03-03 08:40:00|12049.6|12033.6|12057.8|12041.8|12061|12045|12049.6|12033.6|0
1677833100000|2023-03-03 08:45:00|12057.9|12041.9|12058.9|12042.9|12062.6|12046.6|12055.1|12039.1|0
1677833400000|2023-03-03 08:50:00|12056.9|12040.9|12054.1|12038.1|12056.9|12040.9|12051.3|12035.3|0
1677833700000|2023-03-03 08:55:00|12053.4|12037.4|12054.1|12038.1|12060.4|12044.4|12052.1|12036.1|0
1677834000000|2023-03-03 09:00:00|12052.9|12036.9|12064.9|12048.9|12067.4|12051.4|12050.8|12034.8|0
1677834300000|2023-03-03 09:05:00|12064.8|12048.8|12067.8|12051.8|12068.4|12052.4|12060.1|12044.1|0
1677834600000|2023-03-03 09:10:00|12068.4|12052.4|12075.5|12059.5|12076.9|12060.9|12068.4|12052.4|0
1677834900000|2023-03-03 09:15:00|12075.4|12059.4|12070.6|12054.6|12076.8|12060.8|12064.8|12048.8|0
1677835200000|2023-03-03 09:20:00|12070.4|12054.4|12063.9|12047.9|12071.9|12055.9|12061.4|12045.4|0
1677835500000|2023-03-03 09:25:00|12064|12048|12063.6|12047.6|12067.1|12051.1|12060.5|12044.5|0
1677835800000|2023-03-03 09:30:00|12064|12048|12065.5|12049.5|12069.1|12053.1|12062.6|12046.6|0
1677836100000|2023-03-03 09:35:00|12065.6|12049.6|12062.3|12046.3|12072.6|12056.6|12061.4|12045.4|0
1677836400000|2023-03-03 09:40:00|12061.9|12045.9|12059.6|12043.6|12061.9|12045.9|12055.5|12039.5|0
1677836700000|2023-03-03 09:45:00|12059.5|12043.5|12064.1|12048.1|12066.5|12050.5|12059.1|12043.1|0
1677837000000|2023-03-03 09:50:00|12064.5|12048.5|12068.5|12052.5|12069.3|12053.3|12061.9|12045.9|0
1677837300000|2023-03-03 09:55:00|12068.4|12052.4|12066.1|12050.1|12075.9|12059.9|12063.1|12047.1|0
1677837600000|2023-03-03 10:00:00|12066.3|12050.3|12083.1|12067.1|12084|12068|12066.3|12050.3|0
1677837900000|2023-03-03 10:05:00|12081.9|12065.9|12071.5|12055.5|12082.4|12066.4|12068.1|12052.1|0
1677838200000|2023-03-03 10:10:00|12071.9|12055.9|12073.3|12057.3|12077.9|12061.9|12071.3|12055.3|0
1677838500000|2023-03-03 10:15:00|12072.8|12056.8|12082.5|12066.5|12088.4|12072.4|12070.3|12054.3|0
1677838800000|2023-03-03 10:20:00|12082.6|12066.6|12087.1|12071.1|12089.6|12073.6|12081.9|12065.9|0
1677839100000|2023-03-03 10:25:00|12086.9|12070.9|12084.8|12068.8|12088.4|12072.4|12083.9|12067.9|0
1677839400000|2023-03-03 10:30:00|12085.1|12069.1|12087.3|12071.3|12088.4|12072.4|12084.3|12068.3|0
1677839700000|2023-03-03 10:35:00|12087.6|12071.6|12080.9|12064.9|12091.8|12075.8|12079.3|12063.3|0
1677840000000|2023-03-03 10:40:00|12080.4|12064.4|12086.6|12070.6|12087.9|12071.9|12078.6|12062.6|0
1677840300000|2023-03-03 10:45:00|12086.5|12070.5|12078.4|12062.4|12087|12071|12077.5|12061.5|0
1677840600000|2023-03-03 10:50:00|12078.3|12062.3|12078|12062|12078.5|12062.5|12072|12056|0
1677840900000|2023-03-03 10:55:00|12078.1|12062.1|12080.8|12064.8|12084.1|12068.1|12078|12062|0
1677841200000|2023-03-03 11:00:00|12080.5|12064.5|12086.4|12070.4|12087.3|12071.3|12079.4|12063.4|0
1677841500000|2023-03-03 11:05:00|12085.9|12069.9|12089.3|12073.3|12094.8|12078.8|12085.6|12069.6|0
1677841800000|2023-03-03 11:10:00|12089.9|12073.9|12093.8|12077.8|12095|12079|12088.4|12072.4|0
1677842100000|2023-03-03 11:15:00|12093.9|12077.9|12095.5|12079.5|12097.1|12081.1|12091.3|12075.3|0
1677842400000|2023-03-03 11:20:00|12095.3|12079.3|12098.5|12082.5|12104|12088|12091|12075|0
1677842700000|2023-03-03 11:25:00|12098.1|12082.1|12099.4|12083.4|12100.8|12084.8|12095.6|12079.6|0
1677843000000|2023-03-03 11:30:00|12099.3|12083.3|12098.5|12082.5|12099.5|12083.5|12093.6|12077.6|0
1677843300000|2023-03-03 11:35:00|12098.6|12082.6|12096.1|12080.1|12099.8|12083.8|12094.6|12078.6|0
1677843600000|2023-03-03 11:40:00|12096.3|12080.3|12097.1|12081.1|12098.9|12082.9|12093.9|12077.9|0
1677843900000|2023-03-03 11:45:00|12096.3|12080.3|12097.4|12081.4|12098.8|12082.8|12092.9|12076.9|0
1677844200000|2023-03-03 11:50:00|12097.1|12081.1|12097.1|12081.1|12097.5|12081.5|12093.1|12077.1|0
1677844500000|2023-03-03 11:55:00|12097|12081|12099.1|12083.1|12099.9|12083.9|12092.5|12076.5|0
1677844800000|2023-03-03 12:00:00|12098.6|12082.6|12103.1|12087.1|12108.3|12092.3|12095.4|12079.4|0
1677845100000|2023-03-03 12:05:00|12103.4|12087.4|12108.6|12092.6|12111|12095|12102.6|12086.6|0
1677845400000|2023-03-03 12:10:00|12108.4|12092.4|12104.8|12088.8|12109.8|12093.8|12102.3|12086.3|0
1677845700000|2023-03-03 12:15:00|12104.5|12088.5|12093.9|12077.9|12104.8|12088.8|12092|12076|0
1677846000000|2023-03-03 12:20:00|12093.8|12077.8|12085.4|12069.4|12093.9|12077.9|12080|12064|0
1677846300000|2023-03-03 12:25:00|12085.3|12069.3|12085.4|12069.4|12087.3|12071.3|12080.9|12064.9|0
1677846600000|2023-03-03 12:30:00|12085.1|12069.1|12086.6|12070.6|12092.6|12076.6|12085.1|12069.1|0
1677846900000|2023-03-03 12:35:00|12086.4|12070.4|12086.8|12070.8|12091|12075|12081.8|12065.8|0
1677847200000|2023-03-03 12:40:00|12086.9|12070.9|12072.4|12056.4|12086.9|12070.9|12070.6|12054.6|0
1677847500000|2023-03-03 12:45:00|12072.6|12056.6|12071.6|12055.6|12073.6|12057.6|12066.4|12050.4|0
1677847800000|2023-03-03 12:50:00|12071.8|12055.8|12068.5|12052.5|12073|12057|12068.5|12052.5|0
1677848100000|2023-03-03 12:55:00|12068.9|12052.9|12072.5|12056.5|12072.8|12056.8|12066.8|12050.8|0
1677848400000|2023-03-03 13:00:00|12073.3|12057.3|12077.4|12061.4|12077.4|12061.4|12070.3|12054.3|0
1677848700000|2023-03-03 13:05:00|12077.3|12061.3|12078.6|12062.6|12081.8|12065.8|12076.3|12060.3|0
1677849000000|2023-03-03 13:10:00|12078.3|12062.3|12071.4|12055.4|12079.4|12063.4|12071.4|12055.4|0
1677849300000|2023-03-03 13:15:00|12071.8|12055.8|12071.3|12055.3|12073|12057|12067|12051|0
1677849600000|2023-03-03 13:20:00|12070.9|12054.9|12081.4|12065.4|12081.4|12065.4|12069.3|12053.3|0
1677849900000|2023-03-03 13:25:00|12080.8|12064.8|12085.4|12069.4|12088.1|12072.1|12080.3|12064.3|0
1677850200000|2023-03-03 13:30:00|12085.1|12069.1|12090|12074|12090.5|12074.5|12076.8|12060.8|0
1677850500000|2023-03-03 13:35:00|12090.3|12074.3|12093.8|12077.8|12096.4|12080.4|12087.4|12071.4|0
1677850800000|2023-03-03 13:40:00|12093.5|12077.5|12100|12084|12100.8|12084.8|12091|12075|0
1677851100000|2023-03-03 13:45:00|12099.5|12083.5|12112.6|12096.6|12113.5|12097.5|12095.3|12079.3|0
1677851400000|2023-03-03 13:50:00|12112.3|12096.3|12113|12097|12115.8|12099.8|12108.5|12092.5|0
1677851700000|2023-03-03 13:55:00|12112.8|12096.8|12126.5|12110.5|12128.9|12112.9|12111.8|12095.8|0
1677852000000|2023-03-03 14:00:00|12127|12111|12135.3|12119.3|12137|12121|12126.3|12110.3|0
1677852300000|2023-03-03 14:05:00|12135.9|12119.9|12136.3|12120.3|12141.8|12125.8|12131.3|12115.3|0
1677852600000|2023-03-03 14:10:00|12136.5|12120.5|12132.8|12116.8|12141|12125|12132|12116|0
1677852900000|2023-03-03 14:15:00|12132.9|12116.9|12124.1|12108.1|12133.8|12117.8|12123.4|12107.4|0
1677853200000|2023-03-03 14:20:00|12124.5|12108.5|12122.9|12106.9|12127.5|12111.5|12122|12106|0
1677853500000|2023-03-03 14:25:00|12122.4|12106.4|12121.8|12105.8|12127.3|12111.3|12120|12104|0
1677853800000|2023-03-03 14:30:00|12121.4|12105.4|12110.3|12094.3|12125|12109|12100|12084|0
1677854100000|2023-03-03 14:35:00|12110|12094|12114|12098|12127.5|12111.5|12099.8|12083.8|0
1677854400000|2023-03-03 14:40:00|12115|12099|12130|12114|12132.8|12116.8|12113.6|12097.6|0
1677854700000|2023-03-03 14:45:00|12131.8|12115.8|12153.4|12137.4|12163.3|12147.3|12131.8|12115.8|0
1677855000000|2023-03-03 14:50:00|12155.5|12139.5|12178.4|12162.4|12183.9|12167.9|12149|12133|0
1677855300000|2023-03-03 14:55:00|12177.8|12161.8|12178.8|12162.8|12188|12172|12173.4|12157.4|0
1677855600000|2023-03-03 15:00:00|12179|12163|12155.2|12139.2|12189.2|12173.2|12138.4|12122.4|0
1677855900000|2023-03-03 15:05:00|12154.3|12138.3|12135|12119|12154.7|12138.7|12121.8|12105.8|0
1677856200000|2023-03-03 15:10:00|12135.4|12119.4|12184.3|12168.3|12184.3|12168.3|12130.2|12114.2|0
1677856500000|2023-03-03 15:15:00|12183.8|12167.8|12185.5|12169.5|12198|12182|12181|12165|0
1677856800000|2023-03-03 15:20:00|12186|12170|12195.7|12179.7|12200.1|12184.1|12180.6|12164.6|0
1677857100000|2023-03-03 15:25:00|12197.1|12181.1|12212.7|12196.7|12213|12197|12195.6|12179.6|0
1677857400000|2023-03-03 15:30:00|12213.4|12197.4|12201.7|12185.7|12220.2|12204.2|12198.5|12182.5|0
1677857700000|2023-03-03 15:35:00|12202.5|12186.5|12195.1|12179.1|12204.2|12188.2|12192.4|12176.4|0
1677858000000|2023-03-03 15:40:00|12194.2|12178.2|12201|12185|12202.6|12186.6|12187.6|12171.6|0
1677858300000|2023-03-03 15:45:00|12200.6|12184.6|12195|12179|12209.5|12193.5|12194.1|12178.1|0
1677858600000|2023-03-03 15:50:00|12194.9|12178.9|12181.1|12165.1|12195.7|12179.7|12171.7|12155.7|0
1677858900000|2023-03-03 15:55:00|12180.1|12164.1|12174.6|12158.6|12189.9|12173.9|12170.2|12154.2|0
1677859200000|2023-03-03 16:00:00|12175|12159|12177.9|12161.9|12186.4|12170.4|12171.2|12155.2|0
1677859500000|2023-03-03 16:05:00|12177.7|12161.7|12179|12163|12188.7|12172.7|12177.7|12161.7|0
1677859800000|2023-03-03 16:10:00|12179.5|12163.5|12182.6|12166.6|12185.2|12169.2|12160.7|12144.7|0
1677860100000|2023-03-03 16:15:00|12182.2|12166.2|12191.5|12175.5|12198|12182|12181.7|12165.7|0
1677860400000|2023-03-03 16:20:00|12191.2|12175.2|12189|12173|12192.1|12176.1|12179.2|12163.2|0
1677860700000|2023-03-03 16:25:00|12188.7|12172.7|12187.9|12171.9|12189.2|12173.2|12178.4|12162.4|0
1677861000000|2023-03-03 16:30:00|12187.5|12171.5|12183.6|12167.6|12199.9|12183.9|12180.6|12164.6|0
1677861300000|2023-03-03 16:35:00|12182.6|12166.6|12177|12161|12197.2|12181.2|12173.6|12157.6|0
1677861600000|2023-03-03 16:40:00|12178.9|12162.9|12179.3|12163.3|12185.2|12169.2|12172|12156|0
1677861900000|2023-03-03 16:45:00|12180.4|12164.4|12187.9|12171.9|12193.4|12177.4|12177.9|12161.9|0
1677862200000|2023-03-03 16:50:00|12188.5|12172.5|12204.8|12188.8|12207.3|12191.3|12187.5|12171.5|0
1677862500000|2023-03-03 16:55:00|12206|12190|12211.5|12195.5|12220|12204|12205|12189|0
1677862800000|2023-03-03 17:00:00|12212.2|12196.2|12209.9|12193.9|12216.8|12200.8|12205.3|12189.3|0
1677863100000|2023-03-03 17:05:00|12209.5|12193.5|12213.8|12197.8|12217.3|12201.3|12208|12192|0
1677863400000|2023-03-03 17:10:00|12213.5|12197.5|12221.8|12205.8|12225.5|12209.5|12213.2|12197.2|0
1677863700000|2023-03-03 17:15:00|12221.7|12205.7|12219.4|12203.4|12222|12206|12214.8|12198.8|0
1677864000000|2023-03-03 17:20:00|12218.3|12202.3|12216.4|12200.4|12220.4|12204.4|12212.5|12196.5|0
1677864300000|2023-03-03 17:25:00|12216.5|12200.5|12221.4|12205.4|12225.4|12209.4|12215.3|12199.3|0
1677864600000|2023-03-03 17:30:00|12221.7|12205.7|12213.2|12197.2|12222.3|12206.3|12212|12196|0
1677864900000|2023-03-03 17:35:00|12212.4|12196.4|12215.3|12199.3|12217.8|12201.8|12208.8|12192.8|0
1677865200000|2023-03-03 17:40:00|12216|12200|12216.9|12200.9|12219.3|12203.3|12212.4|12196.4|0
1677865500000|2023-03-03 17:45:00|12217|12201|12231.2|12215.2|12231.7|12215.7|12216.5|12200.5|0
1677865800000|2023-03-03 17:50:00|12231.4|12215.4|12241|12225|12241|12225|12228.9|12212.9|0
1677866100000|2023-03-03 17:55:00|12241.8|12225.8|12254.4|12238.4|12256.7|12240.7|12241.8|12225.8|0
1677866400000|2023-03-03 18:00:00|12253|12237|12248.9|12232.9|12254|12238|12245.7|12229.7|0
1677866700000|2023-03-03 18:05:00|12249.9|12233.9|12259.1|12243.1|12263.2|12247.2|12248.4|12232.4|0
1677867000000|2023-03-03 18:10:00|12258.9|12242.9|12264.2|12248.2|12264.6|12248.6|12255.1|12239.1|0
1677867300000|2023-03-03 18:15:00|12263.6|12247.6|12247.2|12231.2|12263.6|12247.6|12245.9|12229.9|0
1677867600000|2023-03-03 18:20:00|12246.5|12230.5|12244.7|12228.7|12249.7|12233.7|12240.9|12224.9|0
1677867900000|2023-03-03 18:25:00|12245.1|12229.1|12253.9|12237.9|12256.6|12240.6|12244.9|12228.9|0
1677868200000|2023-03-03 18:30:00|12255.4|12239.4|12243.5|12227.5|12257.4|12241.4|12243.1|12227.1|0
1677868500000|2023-03-03 18:35:00|12243.9|12227.9|12249.5|12233.5|12251.9|12235.9|12243.2|12227.2|0
1677868800000|2023-03-03 18:40:00|12249.9|12233.9|12251.5|12235.5|12253.9|12237.9|12244.9|12228.9|0
1677869100000|2023-03-03 18:45:00|12251.6|12235.6|12260.6|12244.6|12261.6|12245.6|12249.1|12233.1|0
1677869400000|2023-03-03 18:50:00|12260.5|12244.5|12262.1|12246.1|12263.1|12247.1|12256.2|12240.2|0
1677869700000|2023-03-03 18:55:00|12262|12246|12256.5|12240.5|12262.9|12246.9|12254|12238|0
1677870000000|2023-03-03 19:00:00|12256.2|12240.2|12254.4|12238.4|12258|12242|12246.1|12230.1|0
1677870300000|2023-03-03 19:05:00|12254.2|12238.2|12269.6|12253.6|12270.2|12254.2|12251.5|12235.5|0
1677870600000|2023-03-03 19:10:00|12269.4|12253.4|12280.4|12264.4|12281.9|12265.9|12267.7|12251.7|0
1677870900000|2023-03-03 19:15:00|12280.9|12264.9|12275.6|12259.6|12283.1|12267.1|12274.1|12258.1|0
1677871200000|2023-03-03 19:20:00|12275.1|12259.1|12281.3|12265.3|12284.3|12268.3|12275.1|12259.1|0
1677871500000|2023-03-03 19:25:00|12281.5|12265.5|12288.1|12272.1|12289.1|12273.1|12280.3|12264.3|0
1677871800000|2023-03-03 19:30:00|12287.6|12271.6|12289.1|12273.1|12293.2|12277.2|12283.7|12267.7|0
1677872100000|2023-03-03 19:35:00|12289.7|12273.7|12282.1|12266.1|12289.7|12273.7|12281.1|12265.1|0
1677872400000|2023-03-03 19:40:00|12282.2|12266.2|12288.3|12272.3|12291.1|12275.1|12279.5|12263.5|0
1677872700000|2023-03-03 19:45:00|12287.8|12271.8|12291.5|12275.5|12293.6|12277.6|12283.3|12267.3|0
1677873000000|2023-03-03 19:50:00|12291.2|12275.2|12286.3|12270.3|12295.8|12279.8|12285.6|12269.6|0
1677873300000|2023-03-03 19:55:00|12285.7|12269.7|12291.3|12275.3|12292.3|12276.3|12283.3|12267.3|0
1677873600000|2023-03-03 20:00:00|12292.7|12276.7|12298.8|12282.8|12299.3|12283.3|12286.3|12270.3|0
1677873900000|2023-03-03 20:05:00|12298.3|12282.3|12306.3|12290.3|12308.6|12292.6|12297.1|12281.1|0
1677874200000|2023-03-03 20:10:00|12305.1|12289.1|12293.7|12277.7|12305.1|12289.1|12291.1|12275.1|0
1677874500000|2023-03-03 20:15:00|12295|12279|12280.3|12264.3|12295.2|12279.2|12277.8|12261.8|0
1677874800000|2023-03-03 20:20:00|12280.7|12264.7|12290.7|12274.7|12293.6|12277.6|12279.8|12263.8|0
1677875100000|2023-03-03 20:25:00|12290.8|12274.8|12295|12279|12295.8|12279.8|12280.6|12264.6|0
1677875400000|2023-03-03 20:30:00|12294.7|12278.7|12292|12276|12299|12283|12288.8|12272.8|0
1677875700000|2023-03-03 20:35:00|12291.3|12275.3|12293.8|12277.8|12295.8|12279.8|12286.1|12270.1|0
1677876000000|2023-03-03 20:40:00|12294.1|12278.1|12293.4|12277.4|12294.9|12278.9|12285.9|12269.9|0
1677876300000|2023-03-03 20:45:00|12291.1|12275.1|12284.2|12268.2|12295.4|12279.4|12276.8|12260.8|0
1677876600000|2023-03-03 20:50:00|12278.6|12262.6|12290.9|12274.9|12292.7|12276.7|12275.2|12259.2|0
1677876900000|2023-03-03 20:55:00|12288.9|12272.9|12299.2|12283.2|12302.6|12286.6|12288.3|12272.3|0
1677877200000|2023-03-03 21:00:00|12301.2|12285.2|12305.6|12289.6|12307.8|12291.8|12295.6|12279.6|0
1677877500000|2023-03-03 21:05:00|12304.6|12288.6|12306.1|12290.1|12311.3|12295.3|12301.1|12285.1|0
1677877800000|2023-03-03 21:10:00|12305.8|12289.8|12305.4|12289.4|12308.3|12292.3|12303.3|12287.3|0
1677878100000|2023-03-03 21:15:00|12305.2|12289.2|12308.7|12292.7|12309.6|12293.6|12304.1|12288.1|0
1677878400000|2023-03-03 21:20:00|12308.6|12292.6|12308.3|12292.3|12308.8|12292.8|12306.2|12290.2|0
1677878700000|2023-03-03 21:25:00|12308.4|12292.4|12310.8|12294.8|12312.6|12296.6|12308.4|12292.4|0
1677879000000|2023-03-03 21:30:00|12311.1|12295.1|12312.2|12296.2|12313.4|12297.4|12309.8|12293.8|0
1677879300000|2023-03-03 21:35:00|12312.3|12296.3|12313.1|12297.1|12313.9|12297.9|12308.9|12292.9|0
1677879600000|2023-03-03 21:40:00|12312.9|12296.9|12310.3|12294.3|12313.7|12297.7|12309.9|12293.9|0
1677879900000|2023-03-03 21:45:00|12310.1|12294.1|12313.8|12297.8|12314.4|12298.4|12307.3|12291.3|0
1677880200000|2023-03-03 21:50:00|12313.9|12297.9|12313.4|12297.4|12315.1|12299.1|12310.6|12294.6|0
1677880500000|2023-03-03 21:55:00|12312.6|12296.6|12315.6|12299.6|12316.7|12300.7|12310.8|12294.8|0
1677915000000|2023-03-04 07:30:00|12317.3|12301.3|12317.3|12301.3|12317.3|12301.3|12317.3|12301.3|0
1677916800000|2023-03-04 08:00:00|12310.7|12294.7|12310.7|12294.7|12310.7|12294.7|12310.7|12294.7|0
1677921300000|2023-03-04 09:15:00|12309.3|12293.3|12309.3|12293.3|12309.3|12293.3|12309.3|12293.3|0
1677921600000|2023-03-04 09:20:00|12310.6|12294.6|12310.1|12294.1|12310.6|12294.6|12310.1|12294.1|0
1677922200000|2023-03-04 09:30:00|12308.7|12292.7|12308.7|12292.7|12308.7|12292.7|12308.7|12292.7|0
1677928500000|2023-03-04 11:15:00|12308.4|12292.4|12308.4|12292.4|12308.4|12292.4|12308.4|12292.4|0
1677983100000|2023-03-05 02:25:00|12306.9|12290.9|12303.8|12287.8|12306.9|12290.9|12303.8|12287.8|0
1678000200000|2023-03-05 07:10:00|12310.4|12294.4|12310.4|12294.4|12310.4|12294.4|12310.4|12294.4|0
1678003800000|2023-03-05 08:10:00|12302.4|12286.4|12302.4|12286.4|12302.4|12286.4|12302.4|12286.4|0
1678004400000|2023-03-05 08:20:00|12300.4|12284.4|12299.4|12283.4|12300.4|12284.4|12299.4|12283.4|0
1678004700000|2023-03-05 08:25:00|12291.4|12275.4|12291.4|12275.4|12291.4|12275.4|12291.4|12275.4|0
1678010100000|2023-03-05 09:55:00|12289.4|12273.4|12289.4|12273.4|12289.4|12273.4|12289.4|12273.4|0
1678011000000|2023-03-05 10:10:00|12289|12273|12290.6|12274.6|12290.6|12274.6|12289|12273|0
1678012800000|2023-03-05 10:40:00|12284.2|12268.2|12284.2|12268.2|12284.2|12268.2|12284.2|12268.2|0
1678013100000|2023-03-05 10:45:00|12284.4|12268.4|12284.4|12268.4|12284.4|12268.4|12284.4|12268.4|0
1678014000000|2023-03-05 11:00:00|12292.2|12276.2|12292.2|12276.2|12292.2|12276.2|12292.2|12276.2|0
1678019700000|2023-03-05 12:35:00|12284.2|12268.2|12284.2|12268.2|12284.2|12268.2|12284.2|12268.2|0
1678020000000|2023-03-05 12:40:00|12276.2|12260.2|12275.8|12259.8|12276.2|12260.2|12274.2|12258.2|0
1678020900000|2023-03-05 12:55:00|12277.2|12261.2|12277.2|12261.2|12277.2|12261.2|12277.2|12261.2|0
1678021200000|2023-03-05 13:00:00|12278.6|12262.6|12278.6|12262.6|12278.6|12262.6|12278.6|12262.6|0
1678022100000|2023-03-05 13:15:00|12270.6|12254.6|12269.6|12253.6|12270.6|12254.6|12269.6|12253.6|0
1678022400000|2023-03-05 13:20:00|12273.6|12257.6|12281.6|12265.6|12281.6|12265.6|12273.6|12257.6|0
1678024200000|2023-03-05 13:50:00|12281.8|12265.8|12281.8|12265.8|12281.8|12265.8|12281.8|12265.8|0
1678026600000|2023-03-05 14:30:00|12280.3|12264.3|12280.3|12264.3|12280.3|12264.3|12280.3|12264.3|0
1678033800000|2023-03-05 16:30:00|12278.7|12262.7|12278.7|12262.7|12278.7|12262.7|12278.7|12262.7|0
1678036500000|2023-03-05 17:15:00|12286.5|12270.5|12286.5|12270.5|12286.5|12270.5|12286.5|12270.5|0
1678041600000|2023-03-05 18:40:00|12284.9|12268.9|12284.9|12268.9|12284.9|12268.9|12284.9|12268.9|0
1678042200000|2023-03-05 18:50:00|12286.3|12270.3|12287.7|12271.7|12287.7|12271.7|12286.3|12270.3|0
1678042800000|2023-03-05 19:00:00|12284.5|12268.5|12284.5|12268.5|12284.5|12268.5|12284.5|12268.5|0
1678050300000|2023-03-05 21:05:00|12284.9|12268.9|12284.9|12268.9|12284.9|12268.9|12284.9|12268.9|0
1678053600000|2023-03-05 22:00:00|12285.3|12269.3|12285.3|12269.3|12285.3|12269.3|12285.3|12269.3|0
1678057200000|2023-03-05 23:00:00|12315|12299|12277.1|12261.1|12315|12299|12276.4|12260.4|0
1678057500000|2023-03-05 23:05:00|12277.4|12261.4|12276.4|12260.4|12284.6|12268.6|12274.9|12258.9|0
1678057800000|2023-03-05 23:10:00|12276.8|12260.8|12276.1|12260.1|12278.2|12262.2|12266.2|12250.2|0
1678058100000|2023-03-05 23:15:00|12275.9|12259.9|12270.7|12254.7|12276.3|12260.3|12266.6|12250.6|0
1678058400000|2023-03-05 23:20:00|12270.6|12254.6|12266.8|12250.8|12272.8|12256.8|12266.2|12250.2|0
1678058700000|2023-03-05 23:25:00|12266.2|12250.2|12268.8|12252.8|12272.1|12256.1|12264.8|12248.8|0
1678059000000|2023-03-05 23:30:00|12269.4|12253.4|12273.9|12257.9|12275.6|12259.6|12266.4|12250.4|0
1678059300000|2023-03-05 23:35:00|12274.1|12258.1|12275.4|12259.4|12277.9|12261.9|12273.3|12257.3|0
1678059600000|2023-03-05 23:40:00|12275.7|12259.7|12275.7|12259.7|12276.6|12260.6|12274.1|12258.1|0
1678059900000|2023-03-05 23:45:00|12275.8|12259.8|12275.9|12259.9|12276.7|12260.7|12272.3|12256.3|0
1678060200000|2023-03-05 23:50:00|12276.1|12260.1|12282.3|12266.3|12282.7|12266.7|12270.7|12254.7|0
1678060500000|2023-03-05 23:55:00|12281.9|12265.9|12280.4|12264.4|12282.2|12266.2|12278.6|12262.6|0
1678060800000|2023-03-06 00:00:00|12280.8|12264.8|12281.4|12265.4|12282.7|12266.7|12278.6|12262.6|0
1678061100000|2023-03-06 00:05:00|12281.3|12265.3|12280.8|12264.8|12286.9|12270.9|12279.2|12263.2|0
1678061400000|2023-03-06 00:10:00|12280.9|12264.9|12278.8|12262.8|12281.9|12265.9|12277.2|12261.2|0
1678061700000|2023-03-06 00:15:00|12278.9|12262.9|12276.4|12260.4|12280.4|12264.4|12272.8|12256.8|0
1678062000000|2023-03-06 00:20:00|12276.3|12260.3|12280.2|12264.2|12282.2|12266.2|12275.7|12259.7|0
1678062300000|2023-03-06 00:25:00|12280.3|12264.3|12291.8|12275.8|12292.3|12276.3|12280.2|12264.2|0
1678062600000|2023-03-06 00:30:00|12291.2|12275.2|12287.4|12271.4|12294.1|12278.1|12286.8|12270.8|0
1678062900000|2023-03-06 00:35:00|12287.8|12271.8|12289.8|12273.8|12292.6|12276.6|12286.4|12270.4|0
1678063200000|2023-03-06 00:40:00|12289.7|12273.7|12287.1|12271.1|12290.7|12274.7|12284.4|12268.4|0
1678063500000|2023-03-06 00:45:00|12287.7|12271.7|12287.8|12271.8|12289.2|12273.2|12284.3|12268.3|0
1678063800000|2023-03-06 00:50:00|12287.7|12271.7|12284.8|12268.8|12288.9|12272.9|12284.6|12268.6|0
1678064100000|2023-03-06 00:55:00|12284.6|12268.6|12285.9|12269.9|12286.9|12270.9|12283.1|12267.1|0
1678064400000|2023-03-06 01:00:00|12285.8|12269.8|12285.7|12269.7|12286.4|12270.4|12283.4|12267.4|0
1678064700000|2023-03-06 01:05:00|12284.6|12268.6|12287.1|12271.1|12289.3|12273.3|12283.3|12267.3|0
1678065000000|2023-03-06 01:10:00|12286.9|12270.9|12281.2|12265.2|12287.9|12271.9|12279.6|12263.6|0
1678065300000|2023-03-06 01:15:00|12281.1|12265.1|12280.2|12264.2|12281.1|12265.1|12274.7|12258.7|0
1678065600000|2023-03-06 01:20:00|12280.3|12264.3|12282.3|12266.3|12284.1|12268.1|12276.4|12260.4|0
1678065900000|2023-03-06 01:25:00|12282.2|12266.2|12286.9|12270.9|12287.9|12271.9|12280.4|12264.4|0
1678066200000|2023-03-06 01:30:00|12286.8|12270.8|12297.2|12281.2|12302.7|12286.7|12286.8|12270.8|0
1678066500000|2023-03-06 01:35:00|12296.9|12280.9|12303.1|12287.1|12304.1|12288.1|12293.1|12277.1|0
1678066800000|2023-03-06 01:40:00|12303.2|12287.2|12297.9|12281.9|12307.7|12291.7|12296.6|12280.6|0
1678067100000|2023-03-06 01:45:00|12298.2|12282.2|12296.7|12280.7|12299.2|12283.2|12292.7|12276.7|0
1678067400000|2023-03-06 01:50:00|12296.8|12280.8|12297.7|12281.7|12301.9|12285.9|12294.8|12278.8|0
1678067700000|2023-03-06 01:55:00|12297.6|12281.6|12300.6|12284.6|12303.1|12287.1|12297.4|12281.4|0
1678068000000|2023-03-06 02:00:00|12299.9|12283.9|12296.2|12280.2|12301.4|12285.4|12296.1|12280.1|0
1678068300000|2023-03-06 02:05:00|12296.1|12280.1|12297.7|12281.7|12297.9|12281.9|12292.3|12276.3|0
1678068600000|2023-03-06 02:10:00|12297.6|12281.6|12298.7|12282.7|12300.1|12284.1|12295.6|12279.6|0
1678068900000|2023-03-06 02:15:00|12298.8|12282.8|12300.9|12284.9|12302.8|12286.8|12298.3|12282.3|0
1678069200000|2023-03-06 02:20:00|12301.1|12285.1|12303.1|12287.1|12303.3|12287.3|12297.4|12281.4|0
1678069500000|2023-03-06 02:25:00|12302.8|12286.8|12302.7|12286.7|12303.7|12287.7|12298.6|12282.6|0
1678069800000|2023-03-06 02:30:00|12302.6|12286.6|12304.4|12288.4|12306.6|12290.6|12302.4|12286.4|0
1678070100000|2023-03-06 02:35:00|12304.6|12288.6|12330.9|12314.9|12331.2|12315.2|12302.4|12286.4|0
1678070400000|2023-03-06 02:40:00|12329.7|12313.7|12353.2|12337.2|12365.4|12349.4|12326.2|12310.2|0
1678070700000|2023-03-06 02:45:00|12353.8|12337.8|12355.8|12339.8|12356.4|12340.4|12347.2|12331.2|0
1678071000000|2023-03-06 02:50:00|12355.9|12339.9|12350.2|12334.2|12356.9|12340.9|12349.8|12333.8|0
1678071300000|2023-03-06 02:55:00|12350.3|12334.3|12343.9|12327.9|12354.2|12338.2|12342.3|12326.3|0
1678071600000|2023-03-06 03:00:00|12343.7|12327.7|12346.3|12330.3|12347.2|12331.2|12341.4|12325.4|0
1678071900000|2023-03-06 03:05:00|12346.4|12330.4|12346.1|12330.1|12349.4|12333.4|12345.6|12329.6|0
1678072200000|2023-03-06 03:10:00|12345.9|12329.9|12344.7|12328.7|12347.8|12331.8|12344.1|12328.1|0
1678072500000|2023-03-06 03:15:00|12344.4|12328.4|12345.6|12329.6|12347.6|12331.6|12343.4|12327.4|0
1678072800000|2023-03-06 03:20:00|12345.7|12329.7|12347.3|12331.3|12349.2|12333.2|12344.3|12328.3|0
1678073100000|2023-03-06 03:25:00|12347.4|12331.4|12346.7|12330.7|12347.7|12331.7|12345.4|12329.4|0
1678073400000|2023-03-06 03:30:00|12346.8|12330.8|12345.3|12329.3|12347.4|12331.4|12345.2|12329.2|0
1678073700000|2023-03-06 03:35:00|12345.4|12329.4|12347.4|12331.4|12348.1|12332.1|12345.1|12329.1|0
1678074000000|2023-03-06 03:40:00|12346.9|12330.9|12348.1|12332.1|12349.8|12333.8|12346.4|12330.4|0
1678074300000|2023-03-06 03:45:00|12348.2|12332.2|12346.6|12330.6|12348.3|12332.3|12341.6|12325.6|0
1678074600000|2023-03-06 03:50:00|12346.9|12330.9|12350.6|12334.6|12352.4|12336.4|12346.7|12330.7|0
1678074900000|2023-03-06 03:55:00|12350.8|12334.8|12349.7|12333.7|12354.1|12338.1|12349.2|12333.2|0
1678075200000|2023-03-06 04:00:00|12349.9|12333.9|12350.3|12334.3|12353.6|12337.6|12349.6|12333.6|0
1678075500000|2023-03-06 04:05:00|12349.6|12333.6|12346.9|12330.9|12350.4|12334.4|12346.6|12330.6|0
1678075800000|2023-03-06 04:10:00|12346.8|12330.8|12345.9|12329.9|12347.3|12331.3|12343.9|12327.9|0
1678076100000|2023-03-06 04:15:00|12345.8|12329.8|12343.4|12327.4|12345.8|12329.8|12342.3|12326.3|0
1678076400000|2023-03-06 04:20:00|12343.6|12327.6|12335.2|12319.2|12345.3|12329.3|12333.9|12317.9|0
1678076700000|2023-03-06 04:25:00|12335.3|12319.3|12336.4|12320.4|12337.7|12321.7|12332.6|12316.6|0
1678077000000|2023-03-06 04:30:00|12336.7|12320.7|12328.1|12312.1|12337.7|12321.7|12327.9|12311.9|0
1678077300000|2023-03-06 04:35:00|12327.9|12311.9|12332.2|12316.2|12333.1|12317.1|12327.7|12311.7|0
1678077600000|2023-03-06 04:40:00|12331.9|12315.9|12329.9|12313.9|12332.8|12316.8|12328.2|12312.2|0
1678077900000|2023-03-06 04:45:00|12329.8|12313.8|12332.9|12316.9|12334.2|12318.2|12328.7|12312.7|0
1678078200000|2023-03-06 04:50:00|12332.8|12316.8|12332.7|12316.7|12333.9|12317.9|12331.2|12315.2|0
1678078500000|2023-03-06 04:55:00|12332.9|12316.9|12328.7|12312.7|12334.7|12318.7|12328.3|12312.3|0
1678078800000|2023-03-06 05:00:00|12329.2|12313.2|12328.4|12312.4|12330.1|12314.1|12325.7|12309.7|0
1678079100000|2023-03-06 05:05:00|12328.6|12312.6|12332.3|12316.3|12333.8|12317.8|12328.3|12312.3|0
1678079400000|2023-03-06 05:10:00|12332.2|12316.2|12334.4|12318.4|12335.1|12319.1|12331.6|12315.6|0
1678079700000|2023-03-06 05:15:00|12334.6|12318.6|12335.4|12319.4|12337.6|12321.6|12333.8|12317.8|0
1678080000000|2023-03-06 05:20:00|12335.6|12319.6|12331.7|12315.7|12336.4|12320.4|12331.4|12315.4|0
1678080300000|2023-03-06 05:25:00|12331.6|12315.6|12330.8|12314.8|12333.9|12317.9|12329.7|12313.7|0
1678080600000|2023-03-06 05:30:00|12330.2|12314.2|12330.1|12314.1|12331.2|12315.2|12327.1|12311.1|0
1678080900000|2023-03-06 05:35:00|12329.9|12313.9|12328.3|12312.3|12332.2|12316.2|12328.2|12312.2|0
1678081200000|2023-03-06 05:40:00|12328.2|12312.2|12331.2|12315.2|12332.2|12316.2|12327.9|12311.9|0
1678081500000|2023-03-06 05:45:00|12331.3|12315.3|12332.4|12316.4|12332.6|12316.6|12330.2|12314.2|0
1678081800000|2023-03-06 05:50:00|12332.3|12316.3|12330.6|12314.6|12333.2|12317.2|12329.7|12313.7|0
1678082100000|2023-03-06 05:55:00|12330.8|12314.8|12331.3|12315.3|12332.7|12316.7|12330.1|12314.1|0
1678082400000|2023-03-06 06:00:00|12331.8|12315.8|12329.4|12313.4|12333.2|12317.2|12327.7|12311.7|0
1678082700000|2023-03-06 06:05:00|12329.3|12313.3|12330.4|12314.4|12332.9|12316.9|12329.2|12313.2|0
1678083000000|2023-03-06 06:10:00|12330.6|12314.6|12332.2|12316.2|12334.4|12318.4|12330.2|12314.2|0
1678083300000|2023-03-06 06:15:00|12331.9|12315.9|12329.9|12313.9|12331.9|12315.9|12328.1|12312.1|0
1678083600000|2023-03-06 06:20:00|12329.8|12313.8|12326.8|12310.8|12330.1|12314.1|12326.6|12310.6|0
1678083900000|2023-03-06 06:25:00|12327.2|12311.2|12327.6|12311.6|12329.2|12313.2|12325.9|12309.9|0
1678084200000|2023-03-06 06:30:00|12327.2|12311.2|12326.4|12310.4|12329.1|12313.1|12324.4|12308.4|0
1678084500000|2023-03-06 06:35:00|12326.3|12310.3|12328.4|12312.4|12331.3|12315.3|12326.3|12310.3|0
1678084800000|2023-03-06 06:40:00|12328.3|12312.3|12331.6|12315.6|12331.8|12315.8|12327.4|12311.4|0
1678085100000|2023-03-06 06:45:00|12331.4|12315.4|12331.7|12315.7|12334.9|12318.9|12331.2|12315.2|0
1678085400000|2023-03-06 06:50:00|12331.6|12315.6|12332.4|12316.4|12332.9|12316.9|12329.9|12313.9|0
1678085700000|2023-03-06 06:55:00|12332.3|12316.3|12342.6|12326.6|12342.6|12326.6|12331.6|12315.6|0
1678086000000|2023-03-06 07:00:00|12343.6|12327.6|12323.1|12307.1|12343.7|12327.7|12322.8|12306.8|0
1678086300000|2023-03-06 07:05:00|12322.9|12306.9|12317.2|12301.2|12324.1|12308.1|12316.2|12300.2|0
1678086600000|2023-03-06 07:10:00|12316.7|12300.7|12328.4|12312.4|12332.2|12316.2|12316.2|12300.2|0
1678086900000|2023-03-06 07:15:00|12328.6|12312.6|12337.6|12321.6|12339.9|12323.9|12327.7|12311.7|0
1678087200000|2023-03-06 07:20:00|12337.4|12321.4|12339.2|12323.2|12341.4|12325.4|12332.7|12316.7|0
1678087500000|2023-03-06 07:25:00|12338.9|12322.9|12338.6|12322.6|12340.1|12324.1|12335.3|12319.3|0
1678087800000|2023-03-06 07:30:00|12334.7|12318.7|12332.4|12316.4|12337.3|12321.3|12330.7|12314.7|0
1678088100000|2023-03-06 07:35:00|12332.3|12316.3|12340.9|12324.9|12345.7|12329.7|12331.3|12315.3|0
1678088400000|2023-03-06 07:40:00|12341.3|12325.3|12344.1|12328.1|12345.7|12329.7|12340.4|12324.4|0
1678088700000|2023-03-06 07:45:00|12344.3|12328.3|12340.4|12324.4|12347.2|12331.2|12339.2|12323.2|0
1678089000000|2023-03-06 07:50:00|12340.1|12324.1|12329.7|12313.7|12340.1|12324.1|12328.8|12312.8|0
1678089300000|2023-03-06 07:55:00|12330.4|12314.4|12331.4|12315.4|12335.1|12319.1|12328.2|12312.2|0
1678089600000|2023-03-06 08:00:00|12330.4|12314.4|12329.4|12313.4|12333.4|12317.4|12324.7|12308.7|0
1678089900000|2023-03-06 08:05:00|12329.1|12313.1|12319.6|12303.6|12331.4|12315.4|12314.7|12298.7|0
1678090200000|2023-03-06 08:10:00|12317.8|12301.8|12316.7|12300.7|12322.2|12306.2|12311.7|12295.7|0
1678090500000|2023-03-06 08:15:00|12316.9|12300.9|12305.1|12289.1|12319.4|12303.4|12297.7|12281.7|0
1678090800000|2023-03-06 08:20:00|12305.9|12289.9|12319.6|12303.6|12320.8|12304.8|12304.1|12288.1|0
1678091100000|2023-03-06 08:25:00|12319.4|12303.4|12313.7|12297.7|12320.3|12304.3|12311.4|12295.4|0
1678091400000|2023-03-06 08:30:00|12312.9|12296.9|12313.9|12297.9|12315.2|12299.2|12299.7|12283.7|0
1678091700000|2023-03-06 08:35:00|12314.8|12298.8|12320.7|12304.7|12322.2|12306.2|12313.7|12297.7|0
1678092000000|2023-03-06 08:40:00|12320.4|12304.4|12319.4|12303.4|12321.6|12305.6|12315.7|12299.7|0
1678092300000|2023-03-06 08:45:00|12319.3|12303.3|12328.7|12312.7|12330.2|12314.2|12318.4|12302.4|0
1678092600000|2023-03-06 08:50:00|12329.2|12313.2|12332.8|12316.8|12340.1|12324.1|12328.4|12312.4|0
1678092900000|2023-03-06 08:55:00|12332.6|12316.6|12328.3|12312.3|12333.1|12317.1|12323.6|12307.6|0
1678093200000|2023-03-06 09:00:00|12327.9|12311.9|12323.3|12307.3|12331.3|12315.3|12317.2|12301.2|0
1678093500000|2023-03-06 09:05:00|12322.9|12306.9|12317.8|12301.8|12328.4|12312.4|12313.2|12297.2|0
1678093800000|2023-03-06 09:10:00|12318.7|12302.7|12321.8|12305.8|12327.7|12311.7|12315.4|12299.4|0
1678094100000|2023-03-06 09:15:00|12321.7|12305.7|12310.8|12294.8|12324.9|12308.9|12309.8|12293.8|0
1678094400000|2023-03-06 09:20:00|12310.6|12294.6|12311.4|12295.4|12318.8|12302.8|12308.8|12292.8|0
1678094700000|2023-03-06 09:25:00|12310.7|12294.7|12306.1|12290.1|12314.4|12298.4|12306.1|12290.1|0
1678095000000|2023-03-06 09:30:00|12303.9|12287.9|12306.4|12290.4|12307.7|12291.7|12301.6|12285.6|0
1678095300000|2023-03-06 09:35:00|12306.6|12290.6|12306.9|12290.9|12310.7|12294.7|12303.6|12287.6|0
1678095600000|2023-03-06 09:40:00|12307.4|12291.4|12307.4|12291.4|12309.2|12293.2|12302.3|12286.3|0
1678095900000|2023-03-06 09:45:00|12307.6|12291.6|12302.1|12286.1|12307.6|12291.6|12297.7|12281.7|0
1678096200000|2023-03-06 09:50:00|12302.2|12286.2|12297.3|12281.3|12303.1|12287.1|12293.8|12277.8|0
1678096500000|2023-03-06 09:55:00|12296.9|12280.9|12297.7|12281.7|12298.4|12282.4|12292.9|12276.9|0
1678096800000|2023-03-06 10:00:00|12296.2|12280.2|12297.4|12281.4|12304.2|12288.2|12295.4|12279.4|0
1678097100000|2023-03-06 10:05:00|12296.8|12280.8|12295.2|12279.2|12302.6|12286.6|12293.3|12277.3|0
1678097400000|2023-03-06 10:10:00|12295.3|12279.3|12303.6|12287.6|12303.7|12287.7|12293.6|12277.6|0
1678097700000|2023-03-06 10:15:00|12302.1|12286.1|12302.9|12286.9|12306.6|12290.6|12299.7|12283.7|0
1678098000000|2023-03-06 10:20:00|12303.1|12287.1|12307.4|12291.4|12307.6|12291.6|12302.4|12286.4|0
1678098300000|2023-03-06 10:25:00|12306.9|12290.9|12305.1|12289.1|12308.7|12292.7|12302.7|12286.7|0
1678098600000|2023-03-06 10:30:00|12304.9|12288.9|12302.6|12286.6|12305.2|12289.2|12300.7|12284.7|0
1678098900000|2023-03-06 10:35:00|12302.4|12286.4|12295.2|12279.2|12302.6|12286.6|12292.4|12276.4|0
1678099200000|2023-03-06 10:40:00|12295.1|12279.1|12300.6|12284.6|12301.7|12285.7|12294.7|12278.7|0
1678099500000|2023-03-06 10:45:00|12300.8|12284.8|12307.9|12291.9|12310.8|12294.8|12298.1|12282.1|0
1678099800000|2023-03-06 10:50:00|12308.2|12292.2|12317.3|12301.3|12318.1|12302.1|12308.2|12292.2|0
1678100100000|2023-03-06 10:55:00|12317.1|12301.1|12316.1|12300.1|12318.4|12302.4|12313.6|12297.6|0
1678100400000|2023-03-06 11:00:00|12316.2|12300.2|12310.4|12294.4|12316.6|12300.6|12307.6|12291.6|0
1678100700000|2023-03-06 11:05:00|12310.1|12294.1|12314.3|12298.3|12315.4|12299.4|12309.7|12293.7|0
1678101000000|2023-03-06 11:10:00|12314.4|12298.4|12320.7|12304.7|12327.9|12311.9|12314.4|12298.4|0
1678101300000|2023-03-06 11:15:00|12320.8|12304.8|12322.3|12306.3|12325.1|12309.1|12313.3|12297.3|0
1678101600000|2023-03-06 11:20:00|12322.2|12306.2|12319.1|12303.1|12326.1|12310.1|12316.9|12300.9|0
1678101900000|2023-03-06 11:25:00|12319.2|12303.2|12311.4|12295.4|12319.7|12303.7|12310.7|12294.7|0
1678102200000|2023-03-06 11:30:00|12311.3|12295.3|12307.1|12291.1|12311.3|12295.3|12303.2|12287.2|0
1678102500000|2023-03-06 11:35:00|12306.3|12290.3|12303.8|12287.8|12307.9|12291.9|12301.3|12285.3|0
1678102800000|2023-03-06 11:40:00|12303.7|12287.7|12297.9|12281.9|12304.9|12288.9|12297.2|12281.2|0
1678103100000|2023-03-06 11:45:00|12298.1|12282.1|12291.3|12275.3|12299.1|12283.1|12284.6|12268.6|0
1678103400000|2023-03-06 11:50:00|12292.9|12276.9|12287.7|12271.7|12295.3|12279.3|12286.2|12270.2|0
1678103700000|2023-03-06 11:55:00|12287.1|12271.1|12289.7|12273.7|12296.6|12280.6|12287.1|12271.1|0
1678104000000|2023-03-06 12:00:00|12289.4|12273.4|12302.1|12286.1|12302.3|12286.3|12289.4|12273.4|0
1678104300000|2023-03-06 12:05:00|12301.9|12285.9|12299.9|12283.9|12303.9|12287.9|12297.7|12281.7|0
1678104600000|2023-03-06 12:10:00|12299.7|12283.7|12290.9|12274.9|12301.4|12285.4|12290.8|12274.8|0
1678104900000|2023-03-06 12:15:00|12291.1|12275.1|12297.8|12281.8|12298.4|12282.4|12291.1|12275.1|0
1678105200000|2023-03-06 12:20:00|12297.9|12281.9|12300.9|12284.9|12304.1|12288.1|12297.9|12281.9|0
1678105500000|2023-03-06 12:25:00|12300.2|12284.2|12301.8|12285.8|12304.1|12288.1|12299.8|12283.8|0
1678105800000|2023-03-06 12:30:00|12301.7|12285.7|12298.7|12282.7|12304.9|12288.9|12297.8|12281.8|0
1678106100000|2023-03-06 12:35:00|12298.9|12282.9|12308.6|12292.6|12309.3|12293.3|12297.7|12281.7|0
1678106400000|2023-03-06 12:40:00|12308.4|12292.4|12309.1|12293.1|12309.1|12293.1|12304.8|12288.8|0
1678106700000|2023-03-06 12:45:00|12308.7|12292.7|12304.4|12288.4|12309.3|12293.3|12300.3|12284.3|0
1678107000000|2023-03-06 12:50:00|12304.6|12288.6|12314.9|12298.9|12315.3|12299.3|12304.6|12288.6|0
1678107300000|2023-03-06 12:55:00|12315.2|12299.2|12317.4|12301.4|12317.6|12301.6|12311.1|12295.1|0
1678107600000|2023-03-06 13:00:00|12318.3|12302.3|12320.1|12304.1|12322.8|12306.8|12311.9|12295.9|0
1678107900000|2023-03-06 13:05:00|12320.4|12304.4|12326.6|12310.6|12326.7|12310.7|12315.3|12299.3|0
1678108200000|2023-03-06 13:10:00|12326.4|12310.4|12333.3|12317.3|12335.8|12319.8|12325.2|12309.2|0
1678108500000|2023-03-06 13:15:00|12333.6|12317.6|12335.1|12319.1|12339.7|12323.7|12332.9|12316.9|0
1678108800000|2023-03-06 13:20:00|12336.1|12320.1|12345.8|12329.8|12345.8|12329.8|12331.1|12315.1|0
1678109100000|2023-03-06 13:25:00|12345.1|12329.1|12346.8|12330.8|12349.4|12333.4|12342.3|12326.3|0
1678109400000|2023-03-06 13:30:00|12347.4|12331.4|12344.3|12328.3|12348.8|12332.8|12341.8|12325.8|0
1678109700000|2023-03-06 13:35:00|12344.4|12328.4|12355.3|12339.3|12356.7|12340.7|12344.3|12328.3|0
1678110000000|2023-03-06 13:40:00|12355.6|12339.6|12362.3|12346.3|12369.9|12353.9|12352.1|12336.1|0
1678110300000|2023-03-06 13:45:00|12361.6|12345.6|12358.1|12342.1|12362.3|12346.3|12356.3|12340.3|0
1678110600000|2023-03-06 13:50:00|12358.2|12342.2|12352.4|12336.4|12358.6|12342.6|12347.3|12331.3|0
1678110900000|2023-03-06 13:55:00|12352.3|12336.3|12356.1|12340.1|12357.4|12341.4|12349.1|12333.1|0
1678111200000|2023-03-06 14:00:00|12355.3|12339.3|12354.8|12338.8|12362.2|12346.2|12349.8|12333.8|0
1678111500000|2023-03-06 14:05:00|12354.7|12338.7|12350.2|12334.2|12354.7|12338.7|12343.6|12327.6|0
1678111800000|2023-03-06 14:10:00|12350.3|12334.3|12343.3|12327.3|12350.7|12334.7|12342.6|12326.6|0
1678112100000|2023-03-06 14:15:00|12343.6|12327.6|12347.8|12331.8|12349.4|12333.4|12342.4|12326.4|0
1678112400000|2023-03-06 14:20:00|12347.7|12331.7|12352.6|12336.6|12353.1|12337.1|12345.6|12329.6|0
1678112700000|2023-03-06 14:25:00|12349.9|12333.9|12348.1|12332.1|12351.1|12335.1|12344.8|12328.8|0
1678113000000|2023-03-06 14:30:00|12349.2|12333.2|12365.6|12349.6|12384.6|12368.6|12346.6|12330.6|0
1678113300000|2023-03-06 14:35:00|12364.8|12348.8|12360.7|12344.7|12367.4|12351.4|12342.1|12326.1|0
1678113600000|2023-03-06 14:40:00|12362.1|12346.1|12372.3|12356.3|12379.4|12363.4|12356.6|12340.6|0
1678113900000|2023-03-06 14:45:00|12374.1|12358.1|12341.8|12325.8|12383.6|12367.6|12336.6|12320.6|0
1678114200000|2023-03-06 14:50:00|12344.1|12328.1|12363.9|12347.9|12369.9|12353.9|12340|12324|0
1678114500000|2023-03-06 14:55:00|12365.1|12349.1|12372.2|12356.2|12373.2|12357.2|12355.4|12339.4|0
1678114800000|2023-03-06 15:00:00|12373.7|12357.7|12368|12352|12373.7|12357.7|12349.6|12333.6|0
1678115100000|2023-03-06 15:05:00|12367.4|12351.4|12385.4|12369.4|12396.1|12380.1|12359|12343|0
1678115400000|2023-03-06 15:10:00|12386.4|12370.4|12397.6|12381.6|12397.6|12381.6|12383.9|12367.9|0
1678115700000|2023-03-06 15:15:00|12399|12383|12418.5|12402.5|12427.4|12411.4|12394.9|12378.9|0
1678116000000|2023-03-06 15:20:00|12418.4|12402.4|12426.2|12410.2|12429.3|12413.3|12408.9|12392.9|0
1678116300000|2023-03-06 15:25:00|12427.7|12411.7|12424.2|12408.2|12431.7|12415.7|12419.7|12403.7|0
1678116600000|2023-03-06 15:30:00|12425.2|12409.2|12425.3|12409.3|12437.2|12421.2|12423.4|12407.4|0
1678116900000|2023-03-06 15:35:00|12425.2|12409.2|12432.7|12416.7|12435.4|12419.4|12419|12403|0
1678117200000|2023-03-06 15:40:00|12432.4|12416.4|12460.8|12444.8|12463.2|12447.2|12432.4|12416.4|0
1678117500000|2023-03-06 15:45:00|12460.9|12444.9|12450.7|12434.7|12463.3|12447.3|12446.2|12430.2|0
1678117800000|2023-03-06 15:50:00|12451.4|12435.4|12449.3|12433.3|12452.8|12436.8|12442.4|12426.4|0
1678118100000|2023-03-06 15:55:00|12449|12433|12444.9|12428.9|12454.2|12438.2|12441.5|12425.5|0
1678118400000|2023-03-06 16:00:00|12446.5|12430.5|12450|12434|12454|12438|12442.7|12426.7|0
1678118700000|2023-03-06 16:05:00|12450.4|12434.4|12460.3|12444.3|12466.4|12450.4|12450.4|12434.4|0
1678119000000|2023-03-06 16:10:00|12460|12444|12466.9|12450.9|12468|12452|12454.4|12438.4|0
1678119300000|2023-03-06 16:15:00|12466.7|12450.7|12472.2|12456.2|12475.4|12459.4|12461.3|12445.3|0
1678119600000|2023-03-06 16:20:00|12472|12456|12451.8|12435.8|12472.2|12456.2|12446.5|12430.5|0
1678119900000|2023-03-06 16:25:00|12452.3|12436.3|12441|12425|12454.9|12438.9|12435.2|12419.2|0
1678120200000|2023-03-06 16:30:00|12440.2|12424.2|12444.3|12428.3|12444.8|12428.8|12436.2|12420.2|0
1678120500000|2023-03-06 16:35:00|12444.9|12428.9|12449.5|12433.5|12451.7|12435.7|12441.5|12425.5|0
1678120800000|2023-03-06 16:40:00|12449.4|12433.4|12442.9|12426.9|12449.5|12433.5|12440.3|12424.3|0
1678121100000|2023-03-06 16:45:00|12443|12427|12434.9|12418.9|12448.1|12432.1|12429.1|12413.1|0
1678121400000|2023-03-06 16:50:00|12435|12419|12451.8|12435.8|12452.6|12436.6|12430|12414|0
1678121700000|2023-03-06 16:55:00|12452|12436|12450|12434|12454|12438|12441.3|12425.3|0
1678122000000|2023-03-06 17:00:00|12450.5|12434.5|12446.1|12430.1|12452.6|12436.6|12442.9|12426.9|0
1678122300000|2023-03-06 17:05:00|12446|12430|12445.9|12429.9|12446.1|12430.1|12437.6|12421.6|0
1678122600000|2023-03-06 17:10:00|12446.1|12430.1|12452.8|12436.8|12452.8|12436.8|12443.9|12427.9|0
1678122900000|2023-03-06 17:15:00|12452.9|12436.9|12455.1|12439.1|12457.5|12441.5|12445|12429|0
1678123200000|2023-03-06 17:20:00|12454.8|12438.8|12438.9|12422.9|12455.1|12439.1|12438.5|12422.5|0
1678123500000|2023-03-06 17:25:00|12439|12423|12437.3|12421.3|12439.9|12423.9|12431.6|12415.6|0
1678123800000|2023-03-06 17:30:00|12436.9|12420.9|12425.5|12409.5|12437.1|12421.1|12423.6|12407.6|0
1678124100000|2023-03-06 17:35:00|12425.1|12409.1|12417.9|12401.9|12430.9|12414.9|12416.4|12400.4|0
1678124400000|2023-03-06 17:40:00|12417.1|12401.1|12406.1|12390.1|12424|12408|12405.4|12389.4|0
1678124700000|2023-03-06 17:45:00|12405|12389|12382|12366|12407.6|12391.6|12379.1|12363.1|0
1678125000000|2023-03-06 17:50:00|12381.8|12365.8|12386.3|12370.3|12386.6|12370.6|12374.4|12358.4|0
1678125300000|2023-03-06 17:55:00|12386.9|12370.9|12387.4|12371.4|12391.6|12375.6|12377.4|12361.4|0
1678125600000|2023-03-06 18:00:00|12387.1|12371.1|12385.5|12369.5|12391|12375|12378.1|12362.1|0
1678125900000|2023-03-06 18:05:00|12385.8|12369.8|12375.9|12359.9|12391.3|12375.3|12368.4|12352.4|0
1678126200000|2023-03-06 18:10:00|12376.1|12360.1|12381.3|12365.3|12382.1|12366.1|12372.9|12356.9|0
1678126500000|2023-03-06 18:15:00|12381.5|12365.5|12388.1|12372.1|12388.4|12372.4|12372.9|12356.9|0
1678126800000|2023-03-06 18:20:00|12389.1|12373.1|12389.4|12373.4|12396.6|12380.6|12381|12365|0
1678127100000|2023-03-06 18:25:00|12388.9|12372.9|12387.3|12371.3|12394.5|12378.5|12377.3|12361.3|0
1678127400000|2023-03-06 18:30:00|12386.1|12370.1|12379.4|12363.4|12389|12373|12379|12363|0
1678127700000|2023-03-06 18:35:00|12379.9|12363.9|12362|12346|12381.8|12365.8|12356.4|12340.4|0
1678128000000|2023-03-06 18:40:00|12361.9|12345.9|12370.1|12354.1|12375.3|12359.3|12358.4|12342.4|0
1678128300000|2023-03-06 18:45:00|12369.4|12353.4|12359.6|12343.6|12369.8|12353.8|12355.6|12339.6|0
1678128600000|2023-03-06 18:50:00|12359|12343|12358.6|12342.6|12364.4|12348.4|12354.5|12338.5|0
1678128900000|2023-03-06 18:55:00|12357.1|12341.1|12352.8|12336.8|12362|12346|12345.9|12329.9|0
1678129200000|2023-03-06 19:00:00|12351.6|12335.6|12355.9|12339.9|12357.3|12341.3|12346.5|12330.5|0
1678129500000|2023-03-06 19:05:00|12356.5|12340.5|12359.5|12343.5|12361.9|12345.9|12352.8|12336.8|0
1678129800000|2023-03-06 19:10:00|12360.1|12344.1|12365.3|12349.3|12370|12354|12354.1|12338.1|0
1678130100000|2023-03-06 19:15:00|12365.4|12349.4|12349.6|12333.6|12365.4|12349.4|12345.8|12329.8|0
1678130400000|2023-03-06 19:20:00|12349.5|12333.5|12349|12333|12355.5|12339.5|12344.4|12328.4|0
1678130700000|2023-03-06 19:25:00|12349.9|12333.9|12349.4|12333.4|12350.5|12334.5|12339.1|12323.1|0
1678131000000|2023-03-06 19:30:00|12349.1|12333.1|12348.1|12332.1|12358.7|12342.7|12346.7|12330.7|0
1678131300000|2023-03-06 19:35:00|12347.9|12331.9|12348.4|12332.4|12351|12335|12342.2|12326.2|0
1678131600000|2023-03-06 19:40:00|12348.5|12332.5|12357.1|12341.1|12357.4|12341.4|12343.5|12327.5|0
1678131900000|2023-03-06 19:45:00|12356.9|12340.9|12335.5|12319.5|12356.9|12340.9|12333.4|12317.4|0
1678132200000|2023-03-06 19:50:00|12335.2|12319.2|12341.2|12325.2|12342.5|12326.5|12329.7|12313.7|0
1678132500000|2023-03-06 19:55:00|12340.4|12324.4|12336.9|12320.9|12347.7|12331.7|12330|12314|0
1678132800000|2023-03-06 20:00:00|12336.7|12320.7|12329.5|12313.5|12340.6|12324.6|12329|12313|0
1678133100000|2023-03-06 20:05:00|12329|12313|12342.9|12326.9|12343.4|12327.4|12325.2|12309.2|0
1678133400000|2023-03-06 20:10:00|12343.2|12327.2|12328.5|12312.5|12348.6|12332.6|12324.1|12308.1|0
1678133700000|2023-03-06 20:15:00|12329.4|12313.4|12326.9|12310.9|12331.4|12315.4|12316.7|12300.7|0
1678134000000|2023-03-06 20:20:00|12326.6|12310.6|12317.1|12301.1|12328.4|12312.4|12315.1|12299.1|0
1678134300000|2023-03-06 20:25:00|12316.2|12300.2|12308.6|12292.6|12319|12303|12308.5|12292.5|0
1678134600000|2023-03-06 20:30:00|12308.2|12292.2|12312.9|12296.9|12322.5|12306.5|12306|12290|0
1678134900000|2023-03-06 20:35:00|12314.5|12298.5|12315.1|12299.1|12317.4|12301.4|12305.9|12289.9|0
1678135200000|2023-03-06 20:40:00|12315.2|12299.2|12322.9|12306.9|12324.1|12308.1|12309|12293|0
1678135500000|2023-03-06 20:45:00|12323.2|12307.2|12325.2|12309.2|12328.7|12312.7|12316.7|12300.7|0
1678135800000|2023-03-06 20:50:00|12320.7|12304.7|12310.9|12294.9|12327.2|12311.2|12309.4|12293.4|0
1678136100000|2023-03-06 20:55:00|12312.4|12296.4|12314.4|12298.4|12319.2|12303.2|12305.7|12289.7|0
1678136400000|2023-03-06 21:00:00|12314.8|12298.8|12312.9|12296.9|12316.4|12300.4|12311.5|12295.5|0
1678136700000|2023-03-06 21:05:00|12312.3|12296.3|12310.1|12294.1|12313.1|12297.1|12307.3|12291.3|0
1678137000000|2023-03-06 21:10:00|12310|12294|12311.1|12295.1|12312.8|12296.8|12308.4|12292.4|0
1678137300000|2023-03-06 21:15:00|12310.6|12294.6|12314.6|12298.6|12314.6|12298.6|12310.1|12294.1|0
1678137600000|2023-03-06 21:20:00|12314.8|12298.8|12315.4|12299.4|12318.1|12302.1|12314.5|12298.5|0
1678137900000|2023-03-06 21:25:00|12315.6|12299.6|12315.6|12299.6|12317|12301|12313.8|12297.8|0
1678138200000|2023-03-06 21:30:00|12315.8|12299.8|12315.6|12299.6|12316.1|12300.1|12314.3|12298.3|0
1678138500000|2023-03-06 21:35:00|12315.8|12299.8|12315.5|12299.5|12316.3|12300.3|12314.1|12298.1|0
1678138800000|2023-03-06 21:40:00|12315.4|12299.4|12315.4|12299.4|12316.1|12300.1|12314.9|12298.9|0
1678139100000|2023-03-06 21:45:00|12315.3|12299.3|12314.4|12298.4|12316.5|12300.5|12314.3|12298.3|0
1678139400000|2023-03-06 21:50:00|12314.5|12298.5|12314.6|12298.6|12315.8|12299.8|12313.5|12297.5|0
1678139700000|2023-03-06 21:55:00|12314.8|12298.8|12312|12296|12315.3|12299.3|12310.9|12294.9|0
1678140000000|2023-03-06 22:00:00|12312.2|12296.2|12312|12296|12313.8|12297.8|12311.9|12295.9|0
1678140300000|2023-03-06 22:05:00|12312.1|12296.1|12312.4|12296.4|12312.4|12296.4|12311.8|12295.8|0
1678140600000|2023-03-06 22:10:00|12312.7|12296.7|12312|12296|12312.7|12296.7|12310.9|12294.9|0
1678140900000|2023-03-06 22:15:00|12311.9|12295.9|12312.6|12296.6|12313.1|12297.1|12311.9|12295.9|0
1678141200000|2023-03-06 22:20:00|12312.7|12296.7|12312.3|12296.3|12312.8|12296.8|12312.3|12296.3|0
1678141500000|2023-03-06 22:25:00|12312.2|12296.2|12312.7|12296.7|12313.2|12297.2|12312.2|12296.2|0
1678141800000|2023-03-06 22:30:00|12312.6|12296.6|12314|12298|12314.1|12298.1|12312.6|12296.6|0
1678142100000|2023-03-06 22:35:00|12314.2|12298.2|12314.3|12298.3|12314.6|12298.6|12313.9|12297.9|0
1678142400000|2023-03-06 22:40:00|12314.4|12298.4|12315.5|12299.5|12315.7|12299.7|12313.5|12297.5|0
1678142700000|2023-03-06 22:45:00|12315.4|12299.4|12314.9|12298.9|12315.8|12299.8|12314.8|12298.8|0
1678143000000|2023-03-06 22:50:00|12314.8|12298.8|12315.6|12299.6|12315.9|12299.9|12314.6|12298.6|0
1678143300000|2023-03-06 22:55:00|12316.1|12300.1|12315.3|12299.3|12316.4|12300.4|12315|12299|0
1678143600000|2023-03-06 23:00:00|12311.4|12295.4|12304.4|12288.4|12311.4|12295.4|12303.6|12287.6|0
1678143900000|2023-03-06 23:05:00|12305.1|12289.1|12308|12292|12308|12292|12305.1|12289.1|0
1678144200000|2023-03-06 23:10:00|12308.1|12292.1|12307.5|12291.5|12309.6|12293.6|12306.3|12290.3|0
1678144500000|2023-03-06 23:15:00|12307.8|12291.8|12313.4|12297.4|12315.9|12299.9|12307.4|12291.4|0
1678144800000|2023-03-06 23:20:00|12313.9|12297.9|12313.6|12297.6|12315.1|12299.1|12311.4|12295.4|0
1678145100000|2023-03-06 23:25:00|12313.5|12297.5|12316.9|12300.9|12317.3|12301.3|12310.4|12294.4|0
1678145400000|2023-03-06 23:30:00|12317|12301|12315.1|12299.1|12317.1|12301.1|12313.8|12297.8|0
1678145700000|2023-03-06 23:35:00|12315|12299|12312.6|12296.6|12315.9|12299.9|12310.9|12294.9|0
1678146000000|2023-03-06 23:40:00|12312.8|12296.8|12312.1|12296.1|12314.6|12298.6|12309.4|12293.4|0
1678146300000|2023-03-06 23:45:00|12312.4|12296.4|12315|12299|12315.9|12299.9|12312|12296|0
1678146600000|2023-03-06 23:50:00|12315.4|12299.4|12321.4|12305.4|12322.4|12306.4|12311.6|12295.6|0
1678146900000|2023-03-06 23:55:00|12321.3|12305.3|12321.8|12305.8|12325|12309|12321.1|12305.1|0
1678147200000|2023-03-07 00:00:00|12321.3|12305.3|12321.3|12305.3|12324.3|12308.3|12318.5|12302.5|0
1678147500000|2023-03-07 00:05:00|12321.4|12305.4|12325.4|12309.4|12327|12311|12320.6|12304.6|0
1678147800000|2023-03-07 00:10:00|12325.6|12309.6|12321.5|12305.5|12327.3|12311.3|12318.9|12302.9|0
1678148100000|2023-03-07 00:15:00|12321.6|12305.6|12318.3|12302.3|12322.4|12306.4|12317.8|12301.8|0
1678148400000|2023-03-07 00:20:00|12318.4|12302.4|12319|12303|12319.9|12303.9|12315.4|12299.4|0
1678148700000|2023-03-07 00:25:00|12318.9|12302.9|12325|12309|12326.6|12310.6|12318.8|12302.8|0
1678149000000|2023-03-07 00:30:00|12325.9|12309.9|12326.1|12310.1|12328.1|12312.1|12323.8|12307.8|0
1678149300000|2023-03-07 00:35:00|12326.3|12310.3|12324.6|12308.6|12326.3|12310.3|12320.5|12304.5|0
1678149600000|2023-03-07 00:40:00|12324.8|12308.8|12325.4|12309.4|12326.6|12310.6|12322.4|12306.4|0
1678149900000|2023-03-07 00:45:00|12325.9|12309.9|12321.1|12305.1|12326.4|12310.4|12320.9|12304.9|0
1678150200000|2023-03-07 00:50:00|12321|12305|12319.6|12303.6|12321|12305|12316.6|12300.6|0
1678150500000|2023-03-07 00:55:00|12319.4|12303.4|12321.4|12305.4|12323.4|12307.4|12319.4|12303.4|0
1678150800000|2023-03-07 01:00:00|12321.9|12305.9|12316.1|12300.1|12321.9|12305.9|12313.5|12297.5|0
1678151100000|2023-03-07 01:05:00|12316.6|12300.6|12318.8|12302.8|12321.3|12305.3|12315.3|12299.3|0
1678151400000|2023-03-07 01:10:00|12319|12303|12322.8|12306.8|12323.4|12307.4|12318.4|12302.4|0
1678151700000|2023-03-07 01:15:00|12322.9|12306.9|12330.1|12314.1|12332.4|12316.4|12320.6|12304.6|0
1678152000000|2023-03-07 01:20:00|12331|12315|12332.1|12316.1|12333|12317|12328.9|12312.9|0
1678152300000|2023-03-07 01:25:00|12332|12316|12331.5|12315.5|12334.5|12318.5|12329.6|12313.6|0
1678152600000|2023-03-07 01:30:00|12331.6|12315.6|12335.3|12319.3|12335.6|12319.6|12327.9|12311.9|0
1678152900000|2023-03-07 01:35:00|12335.5|12319.5|12336|12320|12336.6|12320.6|12333.3|12317.3|0
1678153200000|2023-03-07 01:40:00|12335.9|12319.9|12334.1|12318.1|12339.1|12323.1|12334|12318|0
1678153500000|2023-03-07 01:45:00|12335.4|12319.4|12337.9|12321.9|12338.6|12322.6|12334.5|12318.5|0
1678153800000|2023-03-07 01:50:00|12338|12322|12346.3|12330.3|12349.1|12333.1|12335.1|12319.1|0
1678154100000|2023-03-07 01:55:00|12346.4|12330.4|12351.3|12335.3|12351.4|12335.4|12343.4|12327.4|0
1678154400000|2023-03-07 02:00:00|12351.4|12335.4|12352.5|12336.5|12353.4|12337.4|12347.9|12331.9|0
1678154700000|2023-03-07 02:05:00|12353|12337|12356.8|12340.8|12357.1|12341.1|12350.8|12334.8|0
1678155000000|2023-03-07 02:10:00|12356.6|12340.6|12354.3|12338.3|12361.8|12345.8|12353.6|12337.6|0
1678155300000|2023-03-07 02:15:00|12354|12338|12351.9|12335.9|12354.8|12338.8|12349.8|12333.8|0
1678155600000|2023-03-07 02:20:00|12352.8|12336.8|12348.1|12332.1|12352.9|12336.9|12347.1|12331.1|0
1678155900000|2023-03-07 02:25:00|12348.4|12332.4|12352.1|12336.1|12354.5|12338.5|12345.5|12329.5|0
1678156200000|2023-03-07 02:30:00|12351.8|12335.8|12355.1|12339.1|12355.3|12339.3|12351.3|12335.3|0
1678156500000|2023-03-07 02:35:00|12355|12339|12351.6|12335.6|12355|12339|12351.5|12335.5|0
1678156800000|2023-03-07 02:40:00|12351.8|12335.8|12347.9|12331.9|12354.4|12338.4|12346.1|12330.1|0
1678157100000|2023-03-07 02:45:00|12347.8|12331.8|12343.1|12327.1|12349.3|12333.3|12342.6|12326.6|0
1678157400000|2023-03-07 02:50:00|12343.3|12327.3|12345.9|12329.9|12348.5|12332.5|12342.6|12326.6|0
1678157700000|2023-03-07 02:55:00|12345.5|12329.5|12345.1|12329.1|12346.5|12330.5|12342.8|12326.8|0
1678158000000|2023-03-07 03:00:00|12344.8|12328.8|12345.3|12329.3|12346.3|12330.3|12343.3|12327.3|0
1678158300000|2023-03-07 03:05:00|12345.4|12329.4|12343.6|12327.6|12346.4|12330.4|12341.6|12325.6|0
1678158600000|2023-03-07 03:10:00|12343.8|12327.8|12344.1|12328.1|12346|12330|12342.3|12326.3|0
1678158900000|2023-03-07 03:15:00|12344.3|12328.3|12347.3|12331.3|12349|12333|12343|12327|0
1678159200000|2023-03-07 03:20:00|12347.1|12331.1|12344.3|12328.3|12347.4|12331.4|12343.5|12327.5|0
1678159500000|2023-03-07 03:25:00|12344.8|12328.8|12343.8|12327.8|12346.3|12330.3|12343|12327|0
1678159800000|2023-03-07 03:30:00|12343.5|12327.5|12348.5|12332.5|12351.3|12335.3|12343.4|12327.4|0
1678160100000|2023-03-07 03:35:00|12348.4|12332.4|12349|12333|12349.4|12333.4|12345.9|12329.9|0
1678160400000|2023-03-07 03:40:00|12348.9|12332.9|12351.6|12335.6|12352.3|12336.3|12347.6|12331.6|0
1678160700000|2023-03-07 03:45:00|12351.8|12335.8|12348.8|12332.8|12352.3|12336.3|12347.6|12331.6|0
1678161000000|2023-03-07 03:50:00|12348.9|12332.9|12351|12335|12351|12335|12347.9|12331.9|0
1678161300000|2023-03-07 03:55:00|12350.9|12334.9|12355.8|12339.8|12357.8|12341.8|12350.9|12334.9|0
1678161600000|2023-03-07 04:00:00|12356.1|12340.1|12360.5|12344.5|12364.1|12348.1|12356|12340|0
1678161900000|2023-03-07 04:05:00|12359.9|12343.9|12356.1|12340.1|12360.3|12344.3|12355.9|12339.9|0
1678162200000|2023-03-07 04:10:00|12355.9|12339.9|12357.6|12341.6|12357.9|12341.9|12354.6|12338.6|0
1678162500000|2023-03-07 04:15:00|12357.5|12341.5|12355.4|12339.4|12358.1|12342.1|12354.5|12338.5|0
1678162800000|2023-03-07 04:20:00|12355.5|12339.5|12355.3|12339.3|12356.9|12340.9|12353.3|12337.3|0
1678163100000|2023-03-07 04:25:00|12355.1|12339.1|12359.3|12343.3|12359.4|12343.4|12354.4|12338.4|0
1678163400000|2023-03-07 04:30:00|12360.1|12344.1|12356.4|12340.4|12360.5|12344.5|12355.4|12339.4|0
1678163700000|2023-03-07 04:35:00|12356.6|12340.6|12358.6|12342.6|12360.1|12344.1|12356.4|12340.4|0
1678164000000|2023-03-07 04:40:00|12358.9|12342.9|12359.8|12343.8|12362.1|12346.1|12357.6|12341.6|0
1678164300000|2023-03-07 04:45:00|12359.9|12343.9|12362.3|12346.3|12363.3|12347.3|12359.5|12343.5|0
1678164600000|2023-03-07 04:50:00|12362.1|12346.1|12359.3|12343.3|12362.1|12346.1|12357.9|12341.9|0
1678164900000|2023-03-07 04:55:00|12359.1|12343.1|12358.4|12342.4|12359.4|12343.4|12355.5|12339.5|0
1678165200000|2023-03-07 05:00:00|12359.5|12343.5|12357|12341|12359.5|12343.5|12355.6|12339.6|0
1678165500000|2023-03-07 05:05:00|12356.9|12340.9|12358|12342|12359.6|12343.6|12356|12340|0
1678165800000|2023-03-07 05:10:00|12358.1|12342.1|12358.3|12342.3|12359.4|12343.4|12357.8|12341.8|0
1678166100000|2023-03-07 05:15:00|12358.1|12342.1|12357.3|12341.3|12358.1|12342.1|12356.1|12340.1|0
1678166400000|2023-03-07 05:20:00|12357.5|12341.5|12358.5|12342.5|12359.4|12343.4|12356.8|12340.8|0
1678166700000|2023-03-07 05:25:00|12358.4|12342.4|12357.1|12341.1|12358.5|12342.5|12355.8|12339.8|0
1678167000000|2023-03-07 05:30:00|12357.4|12341.4|12352.5|12336.5|12357.4|12341.4|12352.1|12336.1|0
1678167300000|2023-03-07 05:35:00|12352.4|12336.4|12350.6|12334.6|12353.9|12337.9|12350.1|12334.1|0
1678167600000|2023-03-07 05:40:00|12350.3|12334.3|12352.6|12336.6|12353|12337|12349.9|12333.9|0
1678167900000|2023-03-07 05:45:00|12352.8|12336.8|12351.9|12335.9|12354.9|12338.9|12350.1|12334.1|0
1678168200000|2023-03-07 05:50:00|12351.6|12335.6|12347.6|12331.6|12351.6|12335.6|12346.9|12330.9|0
1678168500000|2023-03-07 05:55:00|12347.5|12331.5|12347.1|12331.1|12348.6|12332.6|12344.1|12328.1|0
1678168800000|2023-03-07 06:00:00|12347|12331|12348.1|12332.1|12350.6|12334.6|12346.9|12330.9|0
1678169100000|2023-03-07 06:05:00|12348.3|12332.3|12343.9|12327.9|12348.3|12332.3|12342.4|12326.4|0
1678169400000|2023-03-07 06:10:00|12343.6|12327.6|12336.3|12320.3|12346.6|12330.6|12335.9|12319.9|0
1678169700000|2023-03-07 06:15:00|12335.6|12319.6|12340.1|12324.1|12341.1|12325.1|12335.6|12319.6|0
1678170000000|2023-03-07 06:20:00|12340.3|12324.3|12334.8|12318.8|12340.3|12324.3|12334.5|12318.5|0
1678170300000|2023-03-07 06:25:00|12334.6|12318.6|12332.9|12316.9|12335.4|12319.4|12331.6|12315.6|0
1678170600000|2023-03-07 06:30:00|12333.8|12317.8|12337.5|12321.5|12343.3|12327.3|12333.8|12317.8|0
1678170900000|2023-03-07 06:35:00|12337.4|12321.4|12334.1|12318.1|12339.5|12323.5|12333.6|12317.6|0
1678171200000|2023-03-07 06:40:00|12333.9|12317.9|12333.1|12317.1|12334|12318|12329.6|12313.6|0
1678171500000|2023-03-07 06:45:00|12332.9|12316.9|12332.6|12316.6|12333.6|12317.6|12330.8|12314.8|0
1678171800000|2023-03-07 06:50:00|12332.8|12316.8|12332.3|12316.3|12334.1|12318.1|12332.1|12316.1|0
1678172100000|2023-03-07 06:55:00|12332.4|12316.4|12331.5|12315.5|12336.6|12320.6|12331.5|12315.5|0
1678172400000|2023-03-07 07:00:00|12330.9|12314.9|12324.3|12308.3|12331.4|12315.4|12322.3|12306.3|0
1678172700000|2023-03-07 07:05:00|12324.1|12308.1|12325.3|12309.3|12327.5|12311.5|12323|12307|0
1678173000000|2023-03-07 07:10:00|12324.6|12308.6|12328.3|12312.3|12330.5|12314.5|12323.3|12307.3|0
1678173300000|2023-03-07 07:15:00|12327.5|12311.5|12330.5|12314.5|12332.1|12316.1|12326.4|12310.4|0
1678173600000|2023-03-07 07:20:00|12330.9|12314.9|12331|12315|12331.3|12315.3|12326.5|12310.5|0
1678173900000|2023-03-07 07:25:00|12330.9|12314.9|12333.1|12317.1|12335.1|12319.1|12330.6|12314.6|0
1678174200000|2023-03-07 07:30:00|12333|12317|12338.9|12322.9|12339.6|12323.6|12326.3|12310.3|0
1678174500000|2023-03-07 07:35:00|12339.4|12323.4|12337.9|12321.9|12341.4|12325.4|12336.5|12320.5|0
1678174800000|2023-03-07 07:40:00|12337.8|12321.8|12335.1|12319.1|12340.6|12324.6|12334.5|12318.5|0
1678175100000|2023-03-07 07:45:00|12334.8|12318.8|12328.3|12312.3|12335|12319|12327.6|12311.6|0
1678175400000|2023-03-07 07:50:00|12328.5|12312.5|12330.8|12314.8|12332.3|12316.3|12327.8|12311.8|0
1678175700000|2023-03-07 07:55:00|12330.6|12314.6|12325.5|12309.5|12330.6|12314.6|12324.9|12308.9|0
1678176000000|2023-03-07 08:00:00|12326.1|12310.1|12331.6|12315.6|12335.8|12319.8|12326.1|12310.1|0
1678176300000|2023-03-07 08:05:00|12331.5|12315.5|12336.5|12320.5|12339|12323|12330.1|12314.1|0
1678176600000|2023-03-07 08:10:00|12335.8|12319.8|12324.4|12308.4|12335.8|12319.8|12324|12308|0
1678176900000|2023-03-07 08:15:00|12324.8|12308.8|12333.5|12317.5|12336.6|12320.6|12324.4|12308.4|0
1678177200000|2023-03-07 08:20:00|12334|12318|12346.3|12330.3|12346.4|12330.4|12332|12316|0
1678177500000|2023-03-07 08:25:00|12345.9|12329.9|12346.1|12330.1|12349.3|12333.3|12341.6|12325.6|0
1678177800000|2023-03-07 08:30:00|12346.3|12330.3|12353.1|12337.1|12356.1|12340.1|12346|12330|0
1678178100000|2023-03-07 08:35:00|12353.3|12337.3|12349.5|12333.5|12356.1|12340.1|12348.1|12332.1|0
1678178400000|2023-03-07 08:40:00|12349.6|12333.6|12347.3|12331.3|12352.3|12336.3|12345.1|12329.1|0
1678178700000|2023-03-07 08:45:00|12347.5|12331.5|12344.5|12328.5|12349.3|12333.3|12339.6|12323.6|0
1678179000000|2023-03-07 08:50:00|12345.4|12329.4|12345.9|12329.9|12350.1|12334.1|12343.5|12327.5|0
1678179300000|2023-03-07 08:55:00|12346|12330|12348.6|12332.6|12352.1|12336.1|12344.5|12328.5|0
1678179600000|2023-03-07 09:00:00|12348.3|12332.3|12360.9|12344.9|12362|12346|12348.1|12332.1|0
1678179900000|2023-03-07 09:05:00|12361.3|12345.3|12368.3|12352.3|12371.8|12355.8|12354.3|12338.3|0
1678180200000|2023-03-07 09:10:00|12369.1|12353.1|12360.5|12344.5|12371.4|12355.4|12359.9|12343.9|0
1678180500000|2023-03-07 09:15:00|12360.8|12344.8|12356.9|12340.9|12367.9|12351.9|12356.8|12340.8|0
1678180800000|2023-03-07 09:20:00|12357|12341|12361.5|12345.5|12362.9|12346.9|12357|12341|0
1678181100000|2023-03-07 09:25:00|12361.6|12345.6|12356.1|12340.1|12362.1|12346.1|12356.1|12340.1|0
1678181400000|2023-03-07 09:30:00|12357.1|12341.1|12355.3|12339.3|12361.9|12345.9|12355.3|12339.3|0
1678181700000|2023-03-07 09:35:00|12355.1|12339.1|12361.1|12345.1|12361.5|12345.5|12347.5|12331.5|0
1678182000000|2023-03-07 09:40:00|12360.9|12344.9|12347.4|12331.4|12361.5|12345.5|12347.4|12331.4|0
1678182300000|2023-03-07 09:45:00|12347.9|12331.9|12346.3|12330.3|12353|12337|12345.1|12329.1|0
1678182600000|2023-03-07 09:50:00|12346.4|12330.4|12344.5|12328.5|12348.3|12332.3|12343.8|12327.8|0
1678182900000|2023-03-07 09:55:00|12344.4|12328.4|12340|12324|12345.6|12329.6|12339.1|12323.1|0
1678183200000|2023-03-07 10:00:00|12339.9|12323.9|12341.5|12325.5|12346.1|12330.1|12339.6|12323.6|0
1678183500000|2023-03-07 10:05:00|12341.4|12325.4|12348.3|12332.3|12348.6|12332.6|12339.6|12323.6|0
1678183800000|2023-03-07 10:10:00|12347.8|12331.8|12342.8|12326.8|12348.6|12332.6|12342.5|12326.5|0
1678184100000|2023-03-07 10:15:00|12343.6|12327.6|12349.9|12333.9|12350.5|12334.5|12343.6|12327.6|0
1678184400000|2023-03-07 10:20:00|12349.5|12333.5|12349.6|12333.6|12355.1|12339.1|12349.4|12333.4|0
1678184700000|2023-03-07 10:25:00|12349.5|12333.5|12352.1|12336.1|12352.1|12336.1|12345|12329|0
1678185000000|2023-03-07 10:30:00|12352.3|12336.3|12350|12334|12353.9|12337.9|12347.1|12331.1|0
1678185300000|2023-03-07 10:35:00|12349.9|12333.9|12356|12340|12356.8|12340.8|12349.9|12333.9|0
1678185600000|2023-03-07 10:40:00|12355.8|12339.8|12355|12339|12357.9|12341.9|12354.4|12338.4|0
1678185900000|2023-03-07 10:45:00|12354.9|12338.9|12351.1|12335.1|12355.8|12339.8|12350.6|12334.6|0
1678186200000|2023-03-07 10:50:00|12351|12335|12351.3|12335.3|12352.1|12336.1|12347|12331|0
1678186500000|2023-03-07 10:55:00|12351.1|12335.1|12353.8|12337.8|12354.5|12338.5|12350.3|12334.3|0
1678186800000|2023-03-07 11:00:00|12353.5|12337.5|12354.4|12338.4|12361.6|12345.6|12352.5|12336.5|0
1678187100000|2023-03-07 11:05:00|12354.6|12338.6|12352.9|12336.9|12357.1|12341.1|12351.4|12335.4|0
1678187400000|2023-03-07 11:10:00|12353.1|12337.1|12360.1|12344.1|12360.6|12344.6|12352.9|12336.9|0
1678187700000|2023-03-07 11:15:00|12359.9|12343.9|12355.8|12339.8|12359.9|12343.9|12354.3|12338.3|0
1678188000000|2023-03-07 11:20:00|12355.9|12339.9|12343.5|12327.5|12356|12340|12342.4|12326.4|0
1678188300000|2023-03-07 11:25:00|12343.1|12327.1|12345|12329|12348.3|12332.3|12343.1|12327.1|0
1678188600000|2023-03-07 11:30:00|12345.1|12329.1|12348.3|12332.3|12350.5|12334.5|12342.5|12326.5|0
1678188900000|2023-03-07 11:35:00|12348.1|12332.1|12348.8|12332.8|12352.5|12336.5|12344.1|12328.1|0
1678189200000|2023-03-07 11:40:00|12349.3|12333.3|12343.6|12327.6|12349.6|12333.6|12343.6|12327.6|0
1678189500000|2023-03-07 11:45:00|12344.1|12328.1|12343.5|12327.5|12345|12329|12341.6|12325.6|0
1678189800000|2023-03-07 11:50:00|12343.4|12327.4|12340.8|12324.8|12345.6|12329.6|12339.6|12323.6|0
1678190100000|2023-03-07 11:55:00|12340.6|12324.6|12341.5|12325.5|12342.8|12326.8|12338.1|12322.1|0
1678190400000|2023-03-07 12:00:00|12342.8|12326.8|12338.6|12322.6|12343.4|12327.4|12338|12322|0
1678190700000|2023-03-07 12:05:00|12338.3|12322.3|12343.6|12327.6|12346|12330|12338.3|12322.3|0
1678191000000|2023-03-07 12:10:00|12343.5|12327.5|12346|12330|12348.1|12332.1|12342.9|12326.9|0
1678191300000|2023-03-07 12:15:00|12345.9|12329.9|12342.9|12326.9|12345.9|12329.9|12340|12324|0
1678191600000|2023-03-07 12:20:00|12343|12327|12332.6|12316.6|12343.4|12327.4|12332.3|12316.3|0
1678191900000|2023-03-07 12:25:00|12332.9|12316.9|12333.8|12317.8|12337.1|12321.1|12332.1|12316.1|0
1678192200000|2023-03-07 12:30:00|12334|12318|12336.3|12320.3|12337.8|12321.8|12333.1|12317.1|0
1678192500000|2023-03-07 12:35:00|12336.5|12320.5|12339.3|12323.3|12341.9|12325.9|12335.8|12319.8|0
1678192800000|2023-03-07 12:40:00|12339.4|12323.4|12340.1|12324.1|12345.4|12329.4|12337|12321|0
1678193100000|2023-03-07 12:45:00|12339.8|12323.8|12337.6|12321.6|12340.5|12324.5|12333.1|12317.1|0
1678193400000|2023-03-07 12:50:00|12337.5|12321.5|12342.9|12326.9|12343.3|12327.3|12337.5|12321.5|0
1678193700000|2023-03-07 12:55:00|12342.8|12326.8|12338.4|12322.4|12343.3|12327.3|12337.3|12321.3|0
1678194000000|2023-03-07 13:00:00|12338.9|12322.9|12345.3|12329.3|12347|12331|12337.4|12321.4|0
1678194300000|2023-03-07 13:05:00|12344.4|12328.4|12348.9|12332.9|12351.4|12335.4|12344.4|12328.4|0
1678194600000|2023-03-07 13:10:00|12348.4|12332.4|12348.1|12332.1|12351.5|12335.5|12346.1|12330.1|0
1678194900000|2023-03-07 13:15:00|12347.4|12331.4|12345.1|12329.1|12347.6|12331.6|12342.6|12326.6|0
1678195200000|2023-03-07 13:20:00|12344.9|12328.9|12349.1|12333.1|12353.6|12337.6|12343.4|12327.4|0
1678195500000|2023-03-07 13:25:00|12348.4|12332.4|12341.6|12325.6|12349.1|12333.1|12340|12324|0
1678195800000|2023-03-07 13:30:00|12341.3|12325.3|12352.6|12336.6|12354.4|12338.4|12340.4|12324.4|0
1678196100000|2023-03-07 13:35:00|12352.1|12336.1|12348.6|12332.6|12353.6|12337.6|12347.8|12331.8|0
1678196400000|2023-03-07 13:40:00|12348.8|12332.8|12351.4|12335.4|12351.9|12335.9|12343.6|12327.6|0
1678196700000|2023-03-07 13:45:00|12350.6|12334.6|12343.9|12327.9|12350.8|12334.8|12342.3|12326.3|0
1678197000000|2023-03-07 13:50:00|12343.1|12327.1|12338.8|12322.8|12344|12328|12336.6|12320.6|0
1678197300000|2023-03-07 13:55:00|12338.3|12322.3|12335.8|12319.8|12340.6|12324.6|12335.3|12319.3|0
1678197600000|2023-03-07 14:00:00|12335.3|12319.3|12324.1|12308.1|12337.1|12321.1|12318.1|12302.1|0
1678197900000|2023-03-07 14:05:00|12324.5|12308.5|12321.9|12305.9|12331.5|12315.5|12319.4|12303.4|0
1678198200000|2023-03-07 14:10:00|12321.6|12305.6|12319.6|12303.6|12326.8|12310.8|12318.9|12302.9|0
1678198500000|2023-03-07 14:15:00|12319.5|12303.5|12321.6|12305.6|12324.1|12308.1|12316.6|12300.6|0
1678198800000|2023-03-07 14:20:00|12321.3|12305.3|12324.1|12308.1|12325.6|12309.6|12315.1|12299.1|0
1678199100000|2023-03-07 14:25:00|12322.3|12306.3|12314|12298|12322.3|12306.3|12313.9|12297.9|0
1678199400000|2023-03-07 14:30:00|12313.6|12297.6|12331.6|12315.6|12331.6|12315.6|12304.1|12288.1|0
1678199700000|2023-03-07 14:35:00|12331.1|12315.1|12339.1|12323.1|12351.6|12335.6|12326.6|12310.6|0
1678200000000|2023-03-07 14:40:00|12339.5|12323.5|12333.1|12317.1|12349.5|12333.5|12333.1|12317.1|0
1678200300000|2023-03-07 14:45:00|12332.5|12316.5|12343.6|12327.6|12353.6|12337.6|12331|12315|0
1678200600000|2023-03-07 14:50:00|12344|12328|12340.3|12324.3|12345.6|12329.6|12332|12316|0
1678200900000|2023-03-07 14:55:00|12340.4|12324.4|12323.3|12307.3|12344.1|12328.1|12321.9|12305.9|0
1678201200000|2023-03-07 15:00:00|12318.6|12302.6|12222.6|12206.6|12319.9|12303.9|12222.4|12206.4|0
1678201500000|2023-03-07 15:05:00|12219.1|12203.1|12195.8|12179.8|12230.5|12214.5|12182.1|12166.1|0
1678201800000|2023-03-07 15:10:00|12194|12178|12202.1|12186.1|12214.4|12198.4|12172.8|12156.8|0
1678202100000|2023-03-07 15:15:00|12199.6|12183.6|12185.6|12169.6|12213.4|12197.4|12184.9|12168.9|0
1678202400000|2023-03-07 15:20:00|12187.6|12171.6|12228.9|12212.9|12250.6|12234.6|12184.8|12168.8|0
1678202700000|2023-03-07 15:25:00|12230.3|12214.3|12227.4|12211.4|12238.9|12222.9|12217.5|12201.5|0
1678203000000|2023-03-07 15:30:00|12225.4|12209.4|12278.1|12262.1|12288.8|12272.8|12219.1|12203.1|0
1678203300000|2023-03-07 15:35:00|12279.1|12263.1|12276.3|12260.3|12308.6|12292.6|12269.6|12253.6|0
1678203600000|2023-03-07 15:40:00|12275.5|12259.5|12238.4|12222.4|12278.4|12262.4|12235.4|12219.4|0
1678203900000|2023-03-07 15:45:00|12232.6|12216.6|12260.9|12244.9|12273.4|12257.4|12231.6|12215.6|0
1678204200000|2023-03-07 15:50:00|12260.1|12244.1|12238.1|12222.1|12261.1|12245.1|12213.9|12197.9|0
1678204500000|2023-03-07 15:55:00|12238.6|12222.6|12205.6|12189.6|12247.4|12231.4|12205|12189|0
1678204800000|2023-03-07 16:00:00|12204.5|12188.5|12230.4|12214.4|12232|12216|12199.8|12183.8|0
1678205100000|2023-03-07 16:05:00|12230.1|12214.1|12229.4|12213.4|12243.9|12227.9|12220.6|12204.6|0
1678205400000|2023-03-07 16:10:00|12230.1|12214.1|12213.1|12197.1|12248.8|12232.8|12213.1|12197.1|0
1678205700000|2023-03-07 16:15:00|12213.3|12197.3|12220.9|12204.9|12223.4|12207.4|12205.1|12189.1|0
1678206000000|2023-03-07 16:20:00|12223.6|12207.6|12213.6|12197.6|12223.9|12207.9|12204.9|12188.9|0
1678206300000|2023-03-07 16:25:00|12212.5|12196.5|12206.4|12190.4|12229|12213|12204.4|12188.4|0
1678206600000|2023-03-07 16:30:00|12204.8|12188.8|12208.5|12192.5|12218.5|12202.5|12204.4|12188.4|0
1678206900000|2023-03-07 16:35:00|12210.4|12194.4|12217|12201|12227.9|12211.9|12206.8|12190.8|0
1678207200000|2023-03-07 16:40:00|12217.4|12201.4|12246.5|12230.5|12246.5|12230.5|12201.6|12185.6|0
1678207500000|2023-03-07 16:45:00|12244.1|12228.1|12249.4|12233.4|12251.5|12235.5|12233.1|12217.1|0
1678207800000|2023-03-07 16:50:00|12249.2|12233.2|12233.9|12217.9|12256.4|12240.4|12231|12215|0
1678208100000|2023-03-07 16:55:00|12233.4|12217.4|12216.9|12200.9|12233.4|12217.4|12212.9|12196.9|0
1678208400000|2023-03-07 17:00:00|12215|12199|12218.5|12202.5|12228.2|12212.2|12214.9|12198.9|0
1678208700000|2023-03-07 17:05:00|12217.2|12201.2|12225.7|12209.7|12225.7|12209.7|12212.4|12196.4|0
1678209000000|2023-03-07 17:10:00|12225.9|12209.9|12222.5|12206.5|12239.4|12223.4|12220.4|12204.4|0
1678209300000|2023-03-07 17:15:00|12223.9|12207.9|12256.3|12240.3|12256.3|12240.3|12219.9|12203.9|0
1678209600000|2023-03-07 17:20:00|12261.3|12245.3|12273.4|12257.4|12297.4|12281.4|12259|12243|0
1678209900000|2023-03-07 17:25:00|12273.5|12257.5|12273.8|12257.8|12303.5|12287.5|12272.3|12256.3|0
1678210200000|2023-03-07 17:30:00|12273.9|12257.9|12277.8|12261.8|12280.8|12264.8|12269.2|12253.2|0
1678210500000|2023-03-07 17:35:00|12278|12262|12272.2|12256.2|12285.2|12269.2|12261.3|12245.3|0
1678210800000|2023-03-07 17:40:00|12272.3|12256.3|12267.7|12251.7|12273.7|12257.7|12256.2|12240.2|0
1678211100000|2023-03-07 17:45:00|12268.2|12252.2|12278.4|12262.4|12282.9|12266.9|12265.9|12249.9|0
1678211400000|2023-03-07 17:50:00|12278.5|12262.5|12260.9|12244.9|12288.7|12272.7|12259.9|12243.9|0
1678211700000|2023-03-07 17:55:00|12261.7|12245.7|12253|12237|12265.2|12249.2|12250.5|12234.5|0
1678212000000|2023-03-07 18:00:00|12254|12238|12236.3|12220.3|12256.8|12240.8|12236.3|12220.3|0
1678212300000|2023-03-07 18:05:00|12237.3|12221.3|12229.9|12213.9|12238.3|12222.3|12221.5|12205.5|0
1678212600000|2023-03-07 18:10:00|12229.8|12213.8|12226.5|12210.5|12234.4|12218.4|12220.8|12204.8|0
1678212900000|2023-03-07 18:15:00|12226|12210|12225.6|12209.6|12230.5|12214.5|12220.3|12204.3|0
1678213200000|2023-03-07 18:20:00|12226.4|12210.4|12218.8|12202.8|12228.9|12212.9|12214.8|12198.8|0
1678213500000|2023-03-07 18:25:00|12218.4|12202.4|12226.4|12210.4|12229.4|12213.4|12214.3|12198.3|0
1678213800000|2023-03-07 18:30:00|12225.1|12209.1|12220.3|12204.3|12238|12222|12219.9|12203.9|0
1678214100000|2023-03-07 18:35:00|12219.6|12203.6|12209.5|12193.5|12225|12209|12208.5|12192.5|0
1678214400000|2023-03-07 18:40:00|12209.9|12193.9|12185.8|12169.8|12211|12195|12183.9|12167.9|0
1678214700000|2023-03-07 18:45:00|12184.9|12168.9|12168.4|12152.4|12187.6|12171.6|12163.9|12147.9|0
1678215000000|2023-03-07 18:50:00|12167.3|12151.3|12172.8|12156.8|12181.5|12165.5|12166|12150|0
1678215300000|2023-03-07 18:55:00|12173|12157|12177.6|12161.6|12183.9|12167.9|12171.4|12155.4|0
1678215600000|2023-03-07 19:00:00|12176.5|12160.5|12177|12161|12192.5|12176.5|12174.1|12158.1|0
1678215900000|2023-03-07 19:05:00|12177.3|12161.3|12184.9|12168.9|12188.9|12172.9|12176.3|12160.3|0
1678216200000|2023-03-07 19:10:00|12184.1|12168.1|12193.5|12177.5|12196.8|12180.8|12181.3|12165.3|0
1678216500000|2023-03-07 19:15:00|12193.3|12177.3|12191.9|12175.9|12197.6|12181.6|12183.8|12167.8|0
1678216800000|2023-03-07 19:20:00|12192.9|12176.9|12169.9|12153.9|12194.9|12178.9|12166.8|12150.8|0
1678217100000|2023-03-07 19:25:00|12169.3|12153.3|12165.9|12149.9|12176.4|12160.4|12165.4|12149.4|0
1678217400000|2023-03-07 19:30:00|12165.2|12149.2|12164.9|12148.9|12173.9|12157.9|12161|12145|0
1678217700000|2023-03-07 19:35:00|12164.5|12148.5|12159.9|12143.9|12167.8|12151.8|12159.9|12143.9|0
1678218000000|2023-03-07 19:40:00|12160|12144|12152.3|12136.3|12166.2|12150.2|12150.2|12134.2|0
1678218300000|2023-03-07 19:45:00|12152|12136|12150.8|12134.8|12163.3|12147.3|12149.5|12133.5|0
1678218600000|2023-03-07 19:50:00|12150.7|12134.7|12143.8|12127.8|12150.9|12134.9|12143.5|12127.5|0
1678218900000|2023-03-07 19:55:00|12143.9|12127.9|12140.9|12124.9|12144.7|12128.7|12137.3|12121.3|0
1678219200000|2023-03-07 20:00:00|12139|12123|12151.8|12135.8|12161.4|12145.4|12138.3|12122.3|0
1678219500000|2023-03-07 20:05:00|12151.5|12135.5|12152.8|12136.8|12161.2|12145.2|12151|12135|0
1678219800000|2023-03-07 20:10:00|12152.5|12136.5|12157.5|12141.5|12164.9|12148.9|12152.5|12136.5|0
1678220100000|2023-03-07 20:15:00|12158.2|12142.2|12171.4|12155.4|12172.7|12156.7|12158.2|12142.2|0
1678220400000|2023-03-07 20:20:00|12171|12155|12161.9|12145.9|12171|12155|12156.5|12140.5|0
1678220700000|2023-03-07 20:25:00|12161.2|12145.2|12148.2|12132.2|12161.2|12145.2|12144.7|12128.7|0
1678221000000|2023-03-07 20:30:00|12148.3|12132.3|12165.7|12149.7|12170.7|12154.7|12144.9|12128.9|0
1678221300000|2023-03-07 20:35:00|12165.5|12149.5|12172.2|12156.2|12180.4|12164.4|12161.2|12145.2|0
1678221600000|2023-03-07 20:40:00|12171.8|12155.8|12167.2|12151.2|12177.1|12161.1|12166.4|12150.4|0
1678221900000|2023-03-07 20:45:00|12165.3|12149.3|12165.2|12149.2|12168.6|12152.6|12157.6|12141.6|0
1678222200000|2023-03-07 20:50:00|12160.3|12144.3|12157.2|12141.2|12167.7|12151.7|12152.1|12136.1|0
1678222500000|2023-03-07 20:55:00|12164.8|12148.8|12161.9|12145.9|12167.9|12151.9|12153.3|12137.3|0
1678222800000|2023-03-07 21:00:00|12163.6|12147.6|12160.9|12144.9|12168.8|12152.8|12159.1|12143.1|0
1678223100000|2023-03-07 21:05:00|12161.3|12145.3|12167.1|12151.1|12168.7|12152.7|12161.3|12145.3|0
1678223400000|2023-03-07 21:10:00|12167.4|12151.4|12164.9|12148.9|12168.8|12152.8|12162.6|12146.6|0
1678223700000|2023-03-07 21:15:00|12164.8|12148.8|12164.9|12148.9|12166.7|12150.7|12163.2|12147.2|0
1678224000000|2023-03-07 21:20:00|12165.2|12149.2|12171.1|12155.1|12173.4|12157.4|12163.9|12147.9|0
1678224300000|2023-03-07 21:25:00|12171.2|12155.2|12174.6|12158.6|12177.1|12161.1|12171.2|12155.2|0
1678224600000|2023-03-07 21:30:00|12174.8|12158.8|12176.6|12160.6|12177.8|12161.8|12173.7|12157.7|0
1678224900000|2023-03-07 21:35:00|12176.8|12160.8|12176.4|12160.4|12177.1|12161.1|12174.9|12158.9|0
1678225200000|2023-03-07 21:40:00|12176.7|12160.7|12175.6|12159.6|12176.7|12160.7|12170.7|12154.7|0
1678225500000|2023-03-07 21:45:00|12177.3|12161.3|12170.1|12154.1|12178.8|12162.8|12169.9|12153.9|0
1678225800000|2023-03-07 21:50:00|12170.2|12154.2|12167.6|12151.6|12170.2|12154.2|12163.6|12147.6|0
1678226100000|2023-03-07 21:55:00|12167.3|12151.3|12168.4|12152.4|12168.8|12152.8|12162.7|12146.7|0
1678226400000|2023-03-07 22:00:00|12168.2|12152.2|12167.2|12151.2|12169.2|12153.2|12166.9|12150.9|0
1678226700000|2023-03-07 22:05:00|12166.9|12150.9|12166.7|12150.7|12167.8|12151.8|12165.8|12149.8|0
1678227000000|2023-03-07 22:10:00|12166.8|12150.8|12164.9|12148.9|12167.2|12151.2|12164.8|12148.8|0
1678227300000|2023-03-07 22:15:00|12165|12149|12164.6|12148.6|12165.3|12149.3|12164.6|12148.6|0
1678227600000|2023-03-07 22:20:00|12164.4|12148.4|12163.9|12147.9|12164.6|12148.6|12163.9|12147.9|0
1678227900000|2023-03-07 22:25:00|12163.8|12147.8|12164.1|12148.1|12164.2|12148.2|12163|12147|0
1678228200000|2023-03-07 22:30:00|12164.2|12148.2|12166.7|12150.7|12166.7|12150.7|12164.2|12148.2|0
1678228500000|2023-03-07 22:35:00|12166.6|12150.6|12166.4|12150.4|12166.6|12150.6|12166.3|12150.3|0
1678228800000|2023-03-07 22:40:00|12166.5|12150.5|12166.8|12150.8|12166.8|12150.8|12165.8|12149.8|0
1678229100000|2023-03-07 22:45:00|12166.9|12150.9|12168.2|12152.2|12169.9|12153.9|12166.7|12150.7|0
1678229400000|2023-03-07 22:50:00|12168.6|12152.6|12166.2|12150.2|12168.8|12152.8|12166.2|12150.2|0
1678229700000|2023-03-07 22:55:00|12166.1|12150.1|12166.6|12150.6|12167.3|12151.3|12166.1|12150.1|0
1678230000000|2023-03-07 23:00:00|12162.8|12146.8|12171.7|12155.7|12172.9|12156.9|12162.8|12146.8|0
1678230300000|2023-03-07 23:05:00|12170.3|12154.3|12174.1|12158.1|12177.1|12161.1|12169.7|12153.7|0
1678230600000|2023-03-07 23:10:00|12175.2|12159.2|12171.6|12155.6|12175.6|12159.6|12169.9|12153.9|0
1678230900000|2023-03-07 23:15:00|12171.7|12155.7|12167.4|12151.4|12173.3|12157.3|12165.8|12149.8|0
1678231200000|2023-03-07 23:20:00|12167.7|12151.7|12168.3|12152.3|12169.8|12153.8|12163.3|12147.3|0
1678231500000|2023-03-07 23:25:00|12168.2|12152.2|12171.4|12155.4|12173.1|12157.1|12168.1|12152.1|0
1678231800000|2023-03-07 23:30:00|12171.6|12155.6|12171.4|12155.4|12172.6|12156.6|12167.3|12151.3|0
1678232100000|2023-03-07 23:35:00|12171.6|12155.6|12171.3|12155.3|12174.6|12158.6|12170.4|12154.4|0
1678232400000|2023-03-07 23:40:00|12170.9|12154.9|12169.4|12153.4|12172.2|12156.2|12168.1|12152.1|0
1678232700000|2023-03-07 23:45:00|12169.3|12153.3|12169.9|12153.9|12172.3|12156.3|12168.8|12152.8|0
1678233000000|2023-03-07 23:50:00|12169.7|12153.7|12172.3|12156.3|12173.1|12157.1|12169.4|12153.4|0
1678233300000|2023-03-07 23:55:00|12172.4|12156.4|12168.9|12152.9|12172.6|12156.6|12168.6|12152.6|0
1678233600000|2023-03-08 00:00:00|12169.3|12153.3|12161.1|12145.1|12173.7|12157.7|12160.2|12144.2|0
1678233900000|2023-03-08 00:05:00|12160.4|12144.4|12160.1|12144.1|12167.2|12151.2|12158.1|12142.1|0
1678234200000|2023-03-08 00:10:00|12160.2|12144.2|12156.2|12140.2|12160.4|12144.4|12154.7|12138.7|0
1678234500000|2023-03-08 00:15:00|12156.7|12140.7|12156.9|12140.9|12159.6|12143.6|12144.8|12128.8|0
1678234800000|2023-03-08 00:20:00|12156.7|12140.7|12157.4|12141.4|12160.8|12144.8|12155.4|12139.4|0
1678235100000|2023-03-08 00:25:00|12157.6|12141.6|12160.9|12144.9|12160.9|12144.9|12150.7|12134.7|0
1678235400000|2023-03-08 00:30:00|12160.4|12144.4|12157.4|12141.4|12164.2|12148.2|12157.4|12141.4|0
1678235700000|2023-03-08 00:35:00|12158.2|12142.2|12155.6|12139.6|12160.6|12144.6|12153.3|12137.3|0
1678236000000|2023-03-08 00:40:00|12155.7|12139.7|12158.9|12142.9|12160.1|12144.1|12154.9|12138.9|0
1678236300000|2023-03-08 00:45:00|12159.1|12143.1|12157.1|12141.1|12159.9|12143.9|12153.6|12137.6|0
1678236600000|2023-03-08 00:50:00|12157.2|12141.2|12156.6|12140.6|12160.8|12144.8|12156.2|12140.2|0
1678236900000|2023-03-08 00:55:00|12156.4|12140.4|12158.7|12142.7|12160.6|12144.6|12155.8|12139.8|0
1678237200000|2023-03-08 01:00:00|12159.3|12143.3|12156.1|12140.1|12163.3|12147.3|12154.8|12138.8|0
1678237500000|2023-03-08 01:05:00|12156.3|12140.3|12154.6|12138.6|12158.7|12142.7|12153.6|12137.6|0
1678237800000|2023-03-08 01:10:00|12154.7|12138.7|12162.1|12146.1|12162.6|12146.6|12154.3|12138.3|0
1678238100000|2023-03-08 01:15:00|12161.7|12145.7|12169.1|12153.1|12172.6|12156.6|12161.7|12145.7|0
1678238400000|2023-03-08 01:20:00|12168.9|12152.9|12170.8|12154.8|12173.7|12157.7|12167.7|12151.7|0
1678238700000|2023-03-08 01:25:00|12170.6|12154.6|12168.2|12152.2|12171.7|12155.7|12165.7|12149.7|0
1678239000000|2023-03-08 01:30:00|12168.3|12152.3|12175.4|12159.4|12176.4|12160.4|12167.4|12151.4|0
1678239300000|2023-03-08 01:35:00|12174.9|12158.9|12165.9|12149.9|12174.9|12158.9|12165.9|12149.9|0
1678239600000|2023-03-08 01:40:00|12165.8|12149.8|12169.9|12153.9|12173.1|12157.1|12163.4|12147.4|0
1678239900000|2023-03-08 01:45:00|12170.2|12154.2|12165.3|12149.3|12174.2|12158.2|12164.6|12148.6|0
1678240200000|2023-03-08 01:50:00|12165.2|12149.2|12168.1|12152.1|12168.3|12152.3|12160.3|12144.3|0
1678240500000|2023-03-08 01:55:00|12167.6|12151.6|12162.9|12146.9|12169.9|12153.9|12162.9|12146.9|0
1678240800000|2023-03-08 02:00:00|12162.8|12146.8|12166.4|12150.4|12167.8|12151.8|12161.7|12145.7|0
1678241100000|2023-03-08 02:05:00|12166.1|12150.1|12168.3|12152.3|12169.4|12153.4|12165.9|12149.9|0
1678241400000|2023-03-08 02:10:00|12168.2|12152.2|12166.8|12150.8|12168.9|12152.9|12165.1|12149.1|0
1678241700000|2023-03-08 02:15:00|12166.6|12150.6|12157.6|12141.6|12167.4|12151.4|12156.6|12140.6|0
1678242000000|2023-03-08 02:20:00|12157.3|12141.3|12160.6|12144.6|12161.1|12145.1|12155.6|12139.6|0
1678242300000|2023-03-08 02:25:00|12160.8|12144.8|12158.1|12142.1|12163.3|12147.3|12157.1|12141.1|0
1678242600000|2023-03-08 02:30:00|12156.8|12140.8|12150.7|12134.7|12157.7|12141.7|12149.6|12133.6|0
1678242900000|2023-03-08 02:35:00|12150.6|12134.6|12155.8|12139.8|12159.8|12143.8|12149.9|12133.9|0
1678243200000|2023-03-08 02:40:00|12155.4|12139.4|12150.7|12134.7|12157.3|12141.3|12149.8|12133.8|0
1678243500000|2023-03-08 02:45:00|12150.6|12134.6|12143.6|12127.6|12152.3|12136.3|12142.3|12126.3|0
1678243800000|2023-03-08 02:50:00|12143.7|12127.7|12140.1|12124.1|12146.3|12130.3|12138.8|12122.8|0
1678244100000|2023-03-08 02:55:00|12141.3|12125.3|12139.7|12123.7|12142.7|12126.7|12132.8|12116.8|0
1678244400000|2023-03-08 03:00:00|12139.2|12123.2|12142.1|12126.1|12146.1|12130.1|12138.6|12122.6|0
1678244700000|2023-03-08 03:05:00|12141.9|12125.9|12148.6|12132.6|12149.8|12133.8|12141.9|12125.9|0
1678245000000|2023-03-08 03:10:00|12148.3|12132.3|12147.2|12131.2|12150.3|12134.3|12145.2|12129.2|0
1678245300000|2023-03-08 03:15:00|12147.3|12131.3|12143.7|12127.7|12148.4|12132.4|12143.1|12127.1|0
1678245600000|2023-03-08 03:20:00|12143.6|12127.6|12143.3|12127.3|12146.2|12130.2|12139.6|12123.6|0
1678245900000|2023-03-08 03:25:00|12143.8|12127.8|12139.6|12123.6|12145.9|12129.9|12139.3|12123.3|0
1678246200000|2023-03-08 03:30:00|12139.9|12123.9|12142.6|12126.6|12143.6|12127.6|12138.8|12122.8|0
1678246500000|2023-03-08 03:35:00|12142.4|12126.4|12141.7|12125.7|12143.2|12127.2|12140.1|12124.1|0
1678246800000|2023-03-08 03:40:00|12141.8|12125.8|12140.9|12124.9|12142.8|12126.8|12140.1|12124.1|0
1678247100000|2023-03-08 03:45:00|12141.4|12125.4|12142.3|12126.3|12146.1|12130.1|12140.3|12124.3|0
1678247400000|2023-03-08 03:50:00|12142.2|12126.2|12141.8|12125.8|12144.3|12128.3|12140.7|12124.7|0
1678247700000|2023-03-08 03:55:00|12141.9|12125.9|12138.3|12122.3|12143.2|12127.2|12136.3|12120.3|0
1678248000000|2023-03-08 04:00:00|12139.1|12123.1|12145.2|12129.2|12145.7|12129.7|12138.8|12122.8|0
1678248300000|2023-03-08 04:05:00|12145.6|12129.6|12146.2|12130.2|12147.6|12131.6|12142.9|12126.9|0
1678248600000|2023-03-08 04:10:00|12146.3|12130.3|12144.1|12128.1|12146.6|12130.6|12142.3|12126.3|0
1678248900000|2023-03-08 04:15:00|12143.9|12127.9|12143.4|12127.4|12147.8|12131.8|12143.2|12127.2|0
1678249200000|2023-03-08 04:20:00|12143.6|12127.6|12144.4|12128.4|12146.8|12130.8|12143.6|12127.6|0
1678249500000|2023-03-08 04:25:00|12144.6|12128.6|12146.8|12130.8|12147.1|12131.1|12144.1|12128.1|0
1678249800000|2023-03-08 04:30:00|12147.1|12131.1|12147.7|12131.7|12149.1|12133.1|12145.3|12129.3|0
1678250100000|2023-03-08 04:35:00|12147.8|12131.8|12151.8|12135.8|12152.1|12136.1|12147.2|12131.2|0
1678250400000|2023-03-08 04:40:00|12151.9|12135.9|12152.6|12136.6|12154.3|12138.3|12151.1|12135.1|0
1678250700000|2023-03-08 04:45:00|12152.9|12136.9|12157.9|12141.9|12158.8|12142.8|12151.1|12135.1|0
1678251000000|2023-03-08 04:50:00|12161.3|12145.3|12155.6|12139.6|12161.3|12145.3|12155.6|12139.6|0
1678251300000|2023-03-08 04:55:00|12155.4|12139.4|12154.9|12138.9|12157.6|12141.6|12154.9|12138.9|0
1678251600000|2023-03-08 05:00:00|12155.7|12139.7|12161.1|12145.1|12162.7|12146.7|12155.1|12139.1|0
1678251900000|2023-03-08 05:05:00|12160.9|12144.9|12160.8|12144.8|12161.6|12145.6|12157.1|12141.1|0
1678252200000|2023-03-08 05:10:00|12160.6|12144.6|12160.4|12144.4|12162.1|12146.1|12158.3|12142.3|0
1678252500000|2023-03-08 05:15:00|12160.3|12144.3|12159.9|12143.9|12165.8|12149.8|12158.2|12142.2|0
1678252800000|2023-03-08 05:20:00|12159.8|12143.8|12157.2|12141.2|12160.7|12144.7|12156.7|12140.7|0
1678253100000|2023-03-08 05:25:00|12157.3|12141.3|12160.7|12144.7|12161.7|12145.7|12157.3|12141.3|0
1678253400000|2023-03-08 05:30:00|12161.1|12145.1|12161.3|12145.3|12163.2|12147.2|12158.1|12142.1|0
1678253700000|2023-03-08 05:35:00|12161.4|12145.4|12158.8|12142.8|12162.6|12146.6|12158.8|12142.8|0
1678254000000|2023-03-08 05:40:00|12159.4|12143.4|12156.1|12140.1|12160.3|12144.3|12155.6|12139.6|0
1678254300000|2023-03-08 05:45:00|12156.3|12140.3|12154.2|12138.2|12157.9|12141.9|12153.4|12137.4|0
1678254600000|2023-03-08 05:50:00|12153.9|12137.9|12153.4|12137.4|12156.1|12140.1|12150.8|12134.8|0
1678254900000|2023-03-08 05:55:00|12153.6|12137.6|12150.1|12134.1|12157.1|12141.1|12149.7|12133.7|0
1678255200000|2023-03-08 06:00:00|12150.6|12134.6|12153.8|12137.8|12155.1|12139.1|12145.9|12129.9|0
1678255500000|2023-03-08 06:05:00|12153.7|12137.7|12155.6|12139.6|12156.8|12140.8|12152.8|12136.8|0
1678255800000|2023-03-08 06:10:00|12155.4|12139.4|12152.1|12136.1|12155.6|12139.6|12149.2|12133.2|0
1678256100000|2023-03-08 06:15:00|12152.3|12136.3|12147.7|12131.7|12152.9|12136.9|12146.6|12130.6|0
1678256400000|2023-03-08 06:20:00|12147.6|12131.6|12142.8|12126.8|12147.8|12131.8|12142.1|12126.1|0
1678256700000|2023-03-08 06:25:00|12142.3|12126.3|12145.9|12129.9|12147.1|12131.1|12141.6|12125.6|0
1678257000000|2023-03-08 06:30:00|12145.8|12129.8|12149.3|12133.3|12150.7|12134.7|12144.6|12128.6|0
1678257300000|2023-03-08 06:35:00|12150.1|12134.1|12154.2|12138.2|12154.9|12138.9|12150.1|12134.1|0
1678257600000|2023-03-08 06:40:00|12154.6|12138.6|12152.9|12136.9|12157.3|12141.3|12149.6|12133.6|0
1678257900000|2023-03-08 06:45:00|12153.1|12137.1|12153.6|12137.6|12154.4|12138.4|12151.1|12135.1|0
1678258200000|2023-03-08 06:50:00|12153.7|12137.7|12153.6|12137.6|12155.3|12139.3|12151.4|12135.4|0
1678258500000|2023-03-08 06:55:00|12153.7|12137.7|12160.1|12144.1|12161.4|12145.4|12153.7|12137.7|0
1678258800000|2023-03-08 07:00:00|12160.8|12144.8|12160.3|12144.3|12163.3|12147.3|12158.1|12142.1|0
1678259100000|2023-03-08 07:05:00|12160.2|12144.2|12154.4|12138.4|12160.2|12144.2|12153.4|12137.4|0
1678259400000|2023-03-08 07:10:00|12154.3|12138.3|12151.6|12135.6|12155.6|12139.6|12150.1|12134.1|0
1678259700000|2023-03-08 07:15:00|12151.7|12135.7|12156.2|12140.2|12158.1|12142.1|12149.3|12133.3|0
1678260000000|2023-03-08 07:20:00|12156.3|12140.3|12154.6|12138.6|12156.6|12140.6|12152.7|12136.7|0
1678260300000|2023-03-08 07:25:00|12154.7|12138.7|12157.4|12141.4|12158.6|12142.6|12154.2|12138.2|0
1678260600000|2023-03-08 07:30:00|12156.7|12140.7|12149.3|12133.3|12156.7|12140.7|12147.1|12131.1|0
1678260900000|2023-03-08 07:35:00|12149.4|12133.4|12158.4|12142.4|12160.2|12144.2|12149.2|12133.2|0
1678261200000|2023-03-08 07:40:00|12158.6|12142.6|12149.6|12133.6|12158.8|12142.8|12148.8|12132.8|0
1678261500000|2023-03-08 07:45:00|12149.7|12133.7|12147.3|12131.3|12149.8|12133.8|12146.4|12130.4|0
1678261800000|2023-03-08 07:50:00|12147.7|12131.7|12153.4|12137.4|12153.4|12137.4|12146.3|12130.3|0
1678262100000|2023-03-08 07:55:00|12153.6|12137.6|12147.9|12131.9|12153.6|12137.6|12146.4|12130.4|0
1678262400000|2023-03-08 08:00:00|12150.1|12134.1|12156.1|12140.1|12160.3|12144.3|12150.1|12134.1|0
1678262700000|2023-03-08 08:05:00|12157.2|12141.2|12174.8|12158.8|12174.8|12158.8|12151.6|12135.6|0
1678263000000|2023-03-08 08:10:00|12174.3|12158.3|12164.8|12148.8|12177.9|12161.9|12161.2|12145.2|0
1678263300000|2023-03-08 08:15:00|12165.2|12149.2|12159.1|12143.1|12168.9|12152.9|12156.3|12140.3|0
1678263600000|2023-03-08 08:20:00|12159.2|12143.2|12166.4|12150.4|12172.4|12156.4|12155.3|12139.3|0
1678263900000|2023-03-08 08:25:00|12166.1|12150.1|12170.2|12154.2|12171.6|12155.6|12158.3|12142.3|0
1678264200000|2023-03-08 08:30:00|12170.7|12154.7|12179.1|12163.1|12180.6|12164.6|12169.4|12153.4|0
1678264500000|2023-03-08 08:35:00|12178.9|12162.9|12177.8|12161.8|12182.8|12166.8|12175.1|12159.1|0
1678264800000|2023-03-08 08:40:00|12177.9|12161.9|12180.6|12164.6|12181.3|12165.3|12174.2|12158.2|0
1678265100000|2023-03-08 08:45:00|12180.8|12164.8|12181.6|12165.6|12184.1|12168.1|12176.8|12160.8|0
1678265400000|2023-03-08 08:50:00|12181.4|12165.4|12177.1|12161.1|12182.4|12166.4|12175.8|12159.8|0
1678265700000|2023-03-08 08:55:00|12176.6|12160.6|12176.6|12160.6|12180.4|12164.4|12174.6|12158.6|0
1678266000000|2023-03-08 09:00:00|12176.9|12160.9|12178.6|12162.6|12187.1|12171.1|12174.8|12158.8|0
1678266300000|2023-03-08 09:05:00|12178.8|12162.8|12172.1|12156.1|12180.2|12164.2|12165.6|12149.6|0
1678266600000|2023-03-08 09:10:00|12171.9|12155.9|12165.7|12149.7|12172.1|12156.1|12162.2|12146.2|0
1678266900000|2023-03-08 09:15:00|12166.4|12150.4|12162.9|12146.9|12169.7|12153.7|12161.1|12145.1|0
1678267200000|2023-03-08 09:20:00|12163.1|12147.1|12159.8|12143.8|12163.8|12147.8|12152.4|12136.4|0
1678267500000|2023-03-08 09:25:00|12159.3|12143.3|12163.8|12147.8|12165.8|12149.8|12158.3|12142.3|0
1678267800000|2023-03-08 09:30:00|12164.3|12148.3|12165.9|12149.9|12168.1|12152.1|12162.7|12146.7|0
1678268100000|2023-03-08 09:35:00|12165.7|12149.7|12170.9|12154.9|12172.7|12156.7|12163.2|12147.2|0
1678268400000|2023-03-08 09:40:00|12169.9|12153.9|12168.1|12152.1|12172.6|12156.6|12165.9|12149.9|0
1678268700000|2023-03-08 09:45:00|12168.4|12152.4|12168.4|12152.4|12169.6|12153.6|12166.2|12150.2|0
1678269000000|2023-03-08 09:50:00|12167.7|12151.7|12165.7|12149.7|12168.8|12152.8|12162.1|12146.1|0
1678269300000|2023-03-08 09:55:00|12165.9|12149.9|12176.3|12160.3|12177.6|12161.6|12164.8|12148.8|0
1678269600000|2023-03-08 10:00:00|12176.6|12160.6|12174.4|12158.4|12179.3|12163.3|12173.8|12157.8|0
1678269900000|2023-03-08 10:05:00|12174.6|12158.6|12170.1|12154.1|12175.2|12159.2|12166.9|12150.9|0
1678270200000|2023-03-08 10:10:00|12170.2|12154.2|12170.6|12154.6|12174.6|12158.6|12168.4|12152.4|0
1678270500000|2023-03-08 10:15:00|12170.8|12154.8|12169.8|12153.8|12173.7|12157.7|12168.6|12152.6|0
1678270800000|2023-03-08 10:20:00|12169.7|12153.7|12172.6|12156.6|12173.3|12157.3|12165.3|12149.3|0
1678271100000|2023-03-08 10:25:00|12172.4|12156.4|12170.7|12154.7|12172.6|12156.6|12166.6|12150.6|0
1678271400000|2023-03-08 10:30:00|12170.9|12154.9|12176.8|12160.8|12180.1|12164.1|12170.1|12154.1|0
1678271700000|2023-03-08 10:35:00|12177.1|12161.1|12177.7|12161.7|12181.6|12165.6|12174.1|12158.1|0
1678272000000|2023-03-08 10:40:00|12177.4|12161.4|12181.1|12165.1|12182.2|12166.2|12174.1|12158.1|0
1678272300000|2023-03-08 10:45:00|12181.6|12165.6|12181.2|12165.2|12182.3|12166.3|12178.3|12162.3|0
1678272600000|2023-03-08 10:50:00|12181.1|12165.1|12188.8|12172.8|12192.3|12176.3|12179.8|12163.8|0
1678272900000|2023-03-08 10:55:00|12188.6|12172.6|12189.4|12173.4|12191.3|12175.3|12187.3|12171.3|0
1678273200000|2023-03-08 11:00:00|12189.6|12173.6|12191.8|12175.8|12193.9|12177.9|12187.8|12171.8|0
1678273500000|2023-03-08 11:05:00|12192.8|12176.8|12199.3|12183.3|12199.6|12183.6|12190.7|12174.7|0
1678273800000|2023-03-08 11:10:00|12199.7|12183.7|12203.9|12187.9|12209.3|12193.3|12199.7|12183.7|0
1678274100000|2023-03-08 11:15:00|12203.8|12187.8|12198.2|12182.2|12208.9|12192.9|12197.1|12181.1|0
1678274400000|2023-03-08 11:20:00|12198.8|12182.8|12202.8|12186.8|12203.6|12187.6|12198.6|12182.6|0
1678274700000|2023-03-08 11:25:00|12203.1|12187.1|12199.8|12183.8|12204.1|12188.1|12197.1|12181.1|0
1678275000000|2023-03-08 11:30:00|12199.9|12183.9|12192.1|12176.1|12201.1|12185.1|12191.1|12175.1|0
1678275300000|2023-03-08 11:35:00|12192.2|12176.2|12192.4|12176.4|12193.3|12177.3|12188.6|12172.6|0
1678275600000|2023-03-08 11:40:00|12192.6|12176.6|12189.4|12173.4|12193.6|12177.6|12189.4|12173.4|0
1678275900000|2023-03-08 11:45:00|12189.9|12173.9|12187.4|12171.4|12192.1|12176.1|12186.1|12170.1|0
1678276200000|2023-03-08 11:50:00|12186.8|12170.8|12190.1|12174.1|12190.3|12174.3|12186.8|12170.8|0
1678276500000|2023-03-08 11:55:00|12190.2|12174.2|12182.8|12166.8|12190.8|12174.8|12182.6|12166.6|0
1678276800000|2023-03-08 12:00:00|12183.3|12167.3|12184.1|12168.1|12188.6|12172.6|12178.4|12162.4|0
1678277100000|2023-03-08 12:05:00|12183.9|12167.9|12185.8|12169.8|12188.4|12172.4|12183.9|12167.9|0
1678277400000|2023-03-08 12:10:00|12186.1|12170.1|12180.3|12164.3|12188.9|12172.9|12179.7|12163.7|0
1678277700000|2023-03-08 12:15:00|12180.4|12164.4|12184.4|12168.4|12184.6|12168.6|12176.8|12160.8|0
1678278000000|2023-03-08 12:20:00|12184.3|12168.3|12155.4|12139.4|12184.6|12168.6|12155.4|12139.4|0
1678278300000|2023-03-08 12:25:00|12156.2|12140.2|12165.6|12149.6|12170.1|12154.1|12156.2|12140.2|0
1678278600000|2023-03-08 12:30:00|12166.1|12150.1|12164.6|12148.6|12167.7|12151.7|12159.8|12143.8|0
1678278900000|2023-03-08 12:35:00|12164.2|12148.2|12151.9|12135.9|12166.9|12150.9|12146.2|12130.2|0
1678279200000|2023-03-08 12:40:00|12151.3|12135.3|12146.2|12130.2|12152.6|12136.6|12144.8|12128.8|0
1678279500000|2023-03-08 12:45:00|12145.8|12129.8|12150.6|12134.6|12154.6|12138.6|12145.8|12129.8|0
1678279800000|2023-03-08 12:50:00|12150.3|12134.3|12156.4|12140.4|12158.3|12142.3|12149.9|12133.9|0
1678280100000|2023-03-08 12:55:00|12155.6|12139.6|12161.8|12145.8|12162.8|12146.8|12154.1|12138.1|0
1678280400000|2023-03-08 13:00:00|12160.8|12144.8|12165.1|12149.1|12167.1|12151.1|12160.8|12144.8|0
1678280700000|2023-03-08 13:05:00|12165.3|12149.3|12179.7|12163.7|12185.6|12169.6|12164.8|12148.8|0
1678281000000|2023-03-08 13:10:00|12180.1|12164.1|12162.9|12146.9|12180.9|12164.9|12159.9|12143.9|0
1678281300000|2023-03-08 13:15:00|12170.6|12154.6|12151.9|12135.9|12170.6|12154.6|12139.7|12123.7|0
1678281600000|2023-03-08 13:20:00|12151.2|12135.2|12173.7|12157.7|12177.7|12161.7|12145.2|12129.2|0
1678281900000|2023-03-08 13:25:00|12173.8|12157.8|12169.9|12153.9|12177.9|12161.9|12167.3|12151.3|0
1678282200000|2023-03-08 13:30:00|12170.3|12154.3|12181.2|12165.2|12182.6|12166.6|12169.8|12153.8|0
1678282500000|2023-03-08 13:35:00|12181.4|12165.4|12173.4|12157.4|12181.8|12165.8|12170.8|12154.8|0
1678282800000|2023-03-08 13:40:00|12173.2|12157.2|12182.6|12166.6|12188.2|12172.2|12172.3|12156.3|0
1678283100000|2023-03-08 13:45:00|12183.4|12167.4|12169.6|12153.6|12183.6|12167.6|12164.8|12148.8|0
1678283400000|2023-03-08 13:50:00|12168.7|12152.7|12165.3|12149.3|12171.6|12155.6|12161.2|12145.2|0
1678283700000|2023-03-08 13:55:00|12166.1|12150.1|12170.8|12154.8|12175.6|12159.6|12163.9|12147.9|0
1678284000000|2023-03-08 14:00:00|12170.1|12154.1|12178.3|12162.3|12179.8|12163.8|12167.8|12151.8|0
1678284300000|2023-03-08 14:05:00|12177.9|12161.9|12167.1|12151.1|12179.3|12163.3|12166.3|12150.3|0
1678284600000|2023-03-08 14:10:00|12168.1|12152.1|12170.8|12154.8|12172.3|12156.3|12164.3|12148.3|0
1678284900000|2023-03-08 14:15:00|12171.3|12155.3|12182.6|12166.6|12183.2|12167.2|12170.7|12154.7|0
1678285200000|2023-03-08 14:20:00|12182.8|12166.8|12179.1|12163.1|12184.6|12168.6|12173.2|12157.2|0
1678285500000|2023-03-08 14:25:00|12175.3|12159.3|12178.4|12162.4|12180.3|12164.3|12169.6|12153.6|0
1678285800000|2023-03-08 14:30:00|12178.1|12162.1|12172.4|12156.4|12207.9|12191.9|12172.4|12156.4|0
1678286100000|2023-03-08 14:35:00|12171.3|12155.3|12172.2|12156.2|12176.8|12160.8|12162.3|12146.3|0
1678286400000|2023-03-08 14:40:00|12173.6|12157.6|12150.1|12134.1|12180.8|12164.8|12149.9|12133.9|0
1678286700000|2023-03-08 14:45:00|12150.6|12134.6|12154.6|12138.6|12166.3|12150.3|12149.6|12133.6|0
1678287000000|2023-03-08 14:50:00|12154.5|12138.5|12155.6|12139.6|12167.4|12151.4|12150.6|12134.6|0
1678287300000|2023-03-08 14:55:00|12154.4|12138.4|12170.5|12154.5|12181.9|12165.9|12153.5|12137.5|0
1678287600000|2023-03-08 15:00:00|12176.7|12160.7|12145.7|12129.7|12176.7|12160.7|12104.1|12088.1|0
1678287900000|2023-03-08 15:05:00|12144.5|12128.5|12162.7|12146.7|12168.9|12152.9|12133|12117|0
1678288200000|2023-03-08 15:10:00|12162.2|12146.2|12163.2|12147.2|12191|12175|12158.2|12142.2|0
1678288500000|2023-03-08 15:15:00|12160.5|12144.5|12149.4|12133.4|12166.7|12150.7|12142.7|12126.7|0
1678288800000|2023-03-08 15:20:00|12152|12136|12195.4|12179.4|12200|12184|12129.6|12113.6|0
1678289100000|2023-03-08 15:25:00|12193.9|12177.9|12183.3|12167.3|12196.3|12180.3|12172.9|12156.9|0
1678289400000|2023-03-08 15:30:00|12186.5|12170.5|12212|12196|12216.6|12200.6|12173.9|12157.9|0
1678289700000|2023-03-08 15:35:00|12212.1|12196.1|12205.1|12189.1|12217.1|12201.1|12200.3|12184.3|0
1678290000000|2023-03-08 15:40:00|12204.9|12188.9|12195.6|12179.6|12208.9|12192.9|12191.5|12175.5|0
1678290300000|2023-03-08 15:45:00|12196.9|12180.9|12172.1|12156.1|12200.5|12184.5|12170.4|12154.4|0
1678290600000|2023-03-08 15:50:00|12172.4|12156.4|12183.9|12167.9|12187.3|12171.3|12166.9|12150.9|0
1678290900000|2023-03-08 15:55:00|12184.4|12168.4|12185.4|12169.4|12191.6|12175.6|12177.1|12161.1|0
1678291200000|2023-03-08 16:00:00|12186.4|12170.4|12194.9|12178.9|12202.3|12186.3|12180.4|12164.4|0
1678291500000|2023-03-08 16:05:00|12196.1|12180.1|12217.8|12201.8|12227.4|12211.4|12196.1|12180.1|0
1678291800000|2023-03-08 16:10:00|12219|12203|12216.3|12200.3|12225.4|12209.4|12206.8|12190.8|0
1678292100000|2023-03-08 16:15:00|12216|12200|12207.9|12191.9|12222.6|12206.6|12206|12190|0
1678292400000|2023-03-08 16:20:00|12208.1|12192.1|12205.6|12189.6|12216.6|12200.6|12205|12189|0
1678292700000|2023-03-08 16:25:00|12206.4|12190.4|12194.1|12178.1|12213.5|12197.5|12191.6|12175.6|0
1678293000000|2023-03-08 16:30:00|12195.6|12179.6|12173.4|12157.4|12196|12180|12171.3|12155.3|0
1678293300000|2023-03-08 16:35:00|12172|12156|12188|12172|12188|12172|12159.5|12143.5|0
1678293600000|2023-03-08 16:40:00|12189.2|12173.2|12211.7|12195.7|12213.1|12197.1|12189.2|12173.2|0
1678293900000|2023-03-08 16:45:00|12211.2|12195.2|12240.5|12224.5|12245.4|12229.4|12210.9|12194.9|0
1678294200000|2023-03-08 16:50:00|12239.7|12223.7|12241.2|12225.2|12248.7|12232.7|12236.2|12220.2|0
1678294500000|2023-03-08 16:55:00|12242.5|12226.5|12240.1|12224.1|12244.6|12228.6|12233.6|12217.6|0
1678294800000|2023-03-08 17:00:00|12243.1|12227.1|12230.2|12214.2|12246.7|12230.7|12229.1|12213.1|0
1678295100000|2023-03-08 17:05:00|12229.9|12213.9|12211.5|12195.5|12234.1|12218.1|12209.5|12193.5|0
1678295400000|2023-03-08 17:10:00|12212.2|12196.2|12199.5|12183.5|12215.1|12199.1|12193.2|12177.2|0
1678295700000|2023-03-08 17:15:00|12198.7|12182.7|12206.7|12190.7|12210.2|12194.2|12195.1|12179.1|0
1678296000000|2023-03-08 17:20:00|12206.6|12190.6|12204.2|12188.2|12207.9|12191.9|12199.6|12183.6|0
1678296300000|2023-03-08 17:25:00|12203.1|12187.1|12188|12172|12205.7|12189.7|12184.7|12168.7|0
1678296600000|2023-03-08 17:30:00|12188.1|12172.1|12176|12160|12188.1|12172.1|12156.5|12140.5|0
1678296900000|2023-03-08 17:35:00|12176.1|12160.1|12190.7|12174.7|12195.5|12179.5|12172.1|12156.1|0
1678297200000|2023-03-08 17:40:00|12191.9|12175.9|12200.2|12184.2|12202.9|12186.9|12190.7|12174.7|0
1678297500000|2023-03-08 17:45:00|12199.5|12183.5|12201.1|12185.1|12203.6|12187.6|12190.2|12174.2|0
1678297800000|2023-03-08 17:50:00|12200.7|12184.7|12191.5|12175.5|12203.2|12187.2|12185.5|12169.5|0
1678298100000|2023-03-08 17:55:00|12191.9|12175.9|12187.1|12171.1|12192|12176|12176.4|12160.4|0
1678298400000|2023-03-08 18:00:00|12186.5|12170.5|12168.5|12152.5|12193.7|12177.7|12162.2|12146.2|0
1678298700000|2023-03-08 18:05:00|12169.5|12153.5|12166.2|12150.2|12181.3|12165.3|12165.8|12149.8|0
1678299000000|2023-03-08 18:10:00|12167.1|12151.1|12166|12150|12176.5|12160.5|12157.7|12141.7|0
1678299300000|2023-03-08 18:15:00|12161|12145|12160.2|12144.2|12171.6|12155.6|12152.7|12136.7|0
1678299600000|2023-03-08 18:20:00|12160.1|12144.1|12168.8|12152.8|12173.2|12157.2|12154.7|12138.7|0
1678299900000|2023-03-08 18:25:00|12169.1|12153.1|12150.8|12134.8|12169.1|12153.1|12147|12131|0
1678300200000|2023-03-08 18:30:00|12149|12133|12153.5|12137.5|12158|12142|12143.5|12127.5|0
1678300500000|2023-03-08 18:35:00|12153|12137|12145.1|12129.1|12155.8|12139.8|12143.8|12127.8|0
1678300800000|2023-03-08 18:40:00|12144.1|12128.1|12144.7|12128.7|12146.8|12130.8|12137.1|12121.1|0
1678301100000|2023-03-08 18:45:00|12142.6|12126.6|12143|12127|12149|12133|12141.1|12125.1|0
1678301400000|2023-03-08 18:50:00|12142.5|12126.5|12157.3|12141.3|12157.8|12141.8|12137.1|12121.1|0
1678301700000|2023-03-08 18:55:00|12157.8|12141.8|12148.7|12132.7|12160.8|12144.8|12140.8|12124.8|0
1678302000000|2023-03-08 19:00:00|12150.2|12134.2|12152.5|12136.5|12160.8|12144.8|12148.2|12132.2|0
1678302300000|2023-03-08 19:05:00|12153|12137|12167.1|12151.1|12168.1|12152.1|12146|12130|0
1678302600000|2023-03-08 19:10:00|12168.5|12152.5|12169.3|12153.3|12182.2|12166.2|12168.1|12152.1|0
1678302900000|2023-03-08 19:15:00|12169.1|12153.1|12172.8|12156.8|12176.7|12160.7|12165.7|12149.7|0
1678303200000|2023-03-08 19:20:00|12172.7|12156.7|12177.3|12161.3|12185.1|12169.1|12171.6|12155.6|0
1678303500000|2023-03-08 19:25:00|12177.4|12161.4|12190.6|12174.6|12192.8|12176.8|12176.9|12160.9|0
1678303800000|2023-03-08 19:30:00|12190.8|12174.8|12184.9|12168.9|12193.4|12177.4|12181.5|12165.5|0
1678304100000|2023-03-08 19:35:00|12185.3|12169.3|12195|12179|12202.1|12186.1|12182|12166|0
1678304400000|2023-03-08 19:40:00|12193.3|12177.3|12184.8|12168.8|12200.3|12184.3|12182.6|12166.6|0
1678304700000|2023-03-08 19:45:00|12185.4|12169.4|12184.6|12168.6|12188.4|12172.4|12180.5|12164.5|0
1678305000000|2023-03-08 19:50:00|12184.8|12168.8|12182.4|12166.4|12184.8|12168.8|12174.3|12158.3|0
1678305300000|2023-03-08 19:55:00|12182.8|12166.8|12175|12159|12182.8|12166.8|12171.8|12155.8|0
1678305600000|2023-03-08 20:00:00|12174.6|12158.6|12170.6|12154.6|12182.8|12166.8|12169.5|12153.5|0
1678305900000|2023-03-08 20:05:00|12169|12153|12166.9|12150.9|12169.6|12153.6|12156|12140|0
1678306200000|2023-03-08 20:10:00|12165.9|12149.9|12161.8|12145.8|12166.3|12150.3|12157.9|12141.9|0
1678306500000|2023-03-08 20:15:00|12160|12144|12158.4|12142.4|12162.9|12146.9|12153.9|12137.9|0
1678306800000|2023-03-08 20:20:00|12157.9|12141.9|12155.9|12139.9|12167.1|12151.1|12155.9|12139.9|0
1678307100000|2023-03-08 20:25:00|12156.9|12140.9|12165.1|12149.1|12165.6|12149.6|12154|12138|0
1678307400000|2023-03-08 20:30:00|12164.8|12148.8|12172.3|12156.3|12174.3|12158.3|12163.1|12147.1|0
1678307700000|2023-03-08 20:35:00|12173.4|12157.4|12197.5|12181.5|12201.3|12185.3|12171.4|12155.4|0
1678308000000|2023-03-08 20:40:00|12197.7|12181.7|12221.2|12205.2|12223.4|12207.4|12197.6|12181.6|0
1678308300000|2023-03-08 20:45:00|12221.5|12205.5|12227.5|12211.5|12240|12224|12221.5|12205.5|0
1678308600000|2023-03-08 20:50:00|12229.2|12213.2|12219.5|12203.5|12231.1|12215.1|12217.7|12201.7|0
1678308900000|2023-03-08 20:55:00|12217.9|12201.9|12223.5|12207.5|12226.6|12210.6|12215|12199|0
1678309200000|2023-03-08 21:00:00|12224.6|12208.6|12220.3|12204.3|12224.8|12208.8|12217.8|12201.8|0
1678309500000|2023-03-08 21:05:00|12220|12204|12219.1|12203.1|12220.3|12204.3|12216.6|12200.6|0
1678309800000|2023-03-08 21:10:00|12218.7|12202.7|12220.2|12204.2|12221.5|12205.5|12217.5|12201.5|0
1678310100000|2023-03-08 21:15:00|12220.6|12204.6|12223.8|12207.8|12224|12208|12219.8|12203.8|0
1678310400000|2023-03-08 21:20:00|12224|12208|12226.6|12210.6|12227.2|12211.2|12223.5|12207.5|0
1678310700000|2023-03-08 21:25:00|12226.5|12210.5|12225.8|12209.8|12226.7|12210.7|12224.2|12208.2|0
1678311000000|2023-03-08 21:30:00|12225.7|12209.7|12224.8|12208.8|12226.1|12210.1|12223.7|12207.7|0
1678311300000|2023-03-08 21:35:00|12224.7|12208.7|12226.5|12210.5|12227.6|12211.6|12224.3|12208.3|0
1678311600000|2023-03-08 21:40:00|12226|12210|12226.7|12210.7|12229.1|12213.1|12225.6|12209.6|0
1678311900000|2023-03-08 21:45:00|12226.3|12210.3|12228.8|12212.8|12229.3|12213.3|12226.1|12210.1|0
1678312200000|2023-03-08 21:50:00|12229|12213|12230.6|12214.6|12232.2|12216.2|12228.1|12212.1|0
1678312500000|2023-03-08 21:55:00|12230.5|12214.5|12231|12215|12231.2|12215.2|12229.5|12213.5|0
1678312800000|2023-03-08 22:00:00|12230.8|12214.8|12228.9|12212.9|12230.8|12214.8|12228.8|12212.8|0
1678313100000|2023-03-08 22:05:00|12229.2|12213.2|12229.4|12213.4|12229.9|12213.9|12229.2|12213.2|0
1678313400000|2023-03-08 22:10:00|12229.3|12213.3|12229.5|12213.5|12230|12214|12229.3|12213.3|0
1678313700000|2023-03-08 22:15:00|12229.6|12213.6|12229.5|12213.5|12230|12214|12229.4|12213.4|0
1678314000000|2023-03-08 22:20:00|12229.4|12213.4|12229.6|12213.6|12229.8|12213.8|12229.1|12213.1|0
1678314300000|2023-03-08 22:25:00|12229.5|12213.5|12229.9|12213.9|12230.2|12214.2|12229.5|12213.5|0
1678314600000|2023-03-08 22:30:00|12230|12214|12232.5|12216.5|12232.9|12216.9|12229.7|12213.7|0
1678314900000|2023-03-08 22:35:00|12232.1|12216.1|12233.2|12217.2|12233.9|12217.9|12231.9|12215.9|0
1678315200000|2023-03-08 22:40:00|12232.4|12216.4|12231.3|12215.3|12233.1|12217.1|12231.3|12215.3|0
1678315500000|2023-03-08 22:45:00|12231.2|12215.2|12230.1|12214.1|12231.2|12215.2|12230.1|12214.1|0
1678315800000|2023-03-08 22:50:00|12230|12214|12231|12215|12231.2|12215.2|12230|12214|0
1678316100000|2023-03-08 22:55:00|12230.9|12214.9|12230.8|12214.8|12232.1|12216.1|12230.7|12214.7|0
1678316400000|2023-03-08 23:00:00|12230.5|12214.5|12224.6|12208.6|12230.5|12214.5|12222.5|12206.5|0
1678316700000|2023-03-08 23:05:00|12224.8|12208.8|12220.8|12204.8|12225.1|12209.1|12220.2|12204.2|0
1678317000000|2023-03-08 23:10:00|12221.2|12205.2|12221.5|12205.5|12223.5|12207.5|12218.8|12202.8|0
1678317300000|2023-03-08 23:15:00|12221.6|12205.6|12223|12207|12223.7|12207.7|12220.5|12204.5|0
1678317600000|2023-03-08 23:20:00|12223.5|12207.5|12221.2|12205.2|12224.7|12208.7|12218.5|12202.5|0
1678317900000|2023-03-08 23:25:00|12221.3|12205.3|12222.2|12206.2|12222.6|12206.6|12219.2|12203.2|0
1678318200000|2023-03-08 23:30:00|12222.3|12206.3|12226.2|12210.2|12228.7|12212.7|12222.3|12206.3|0
1678318500000|2023-03-08 23:35:00|12226.1|12210.1|12223|12207|12227.3|12211.3|12221.7|12205.7|0
1678318800000|2023-03-08 23:40:00|12222.8|12206.8|12223.3|12207.3|12225|12209|12220.8|12204.8|0
1678319100000|2023-03-08 23:45:00|12223.5|12207.5|12223.6|12207.6|12226|12210|12220.7|12204.7|0
1678319400000|2023-03-08 23:50:00|12223.8|12207.8|12219.5|12203.5|12223.8|12207.8|12217.2|12201.2|0
1678319700000|2023-03-08 23:55:00|12219.3|12203.3|12218.7|12202.7|12219.7|12203.7|12217.2|12201.2|0
1678320000000|2023-03-09 00:00:00|12218.6|12202.6|12219.5|12203.5|12220.2|12204.2|12214.7|12198.7|0
1678320300000|2023-03-09 00:05:00|12219.3|12203.3|12213.2|12197.2|12219.7|12203.7|12212.2|12196.2|0
1678320600000|2023-03-09 00:10:00|12213.6|12197.6|12211.6|12195.6|12214.1|12198.1|12210.7|12194.7|0
1678320900000|2023-03-09 00:15:00|12212.2|12196.2|12214|12198|12215|12199|12211.2|12195.2|0
1678321200000|2023-03-09 00:20:00|12214.1|12198.1|12214.2|12198.2|12214.7|12198.7|12210.3|12194.3|0
1678321500000|2023-03-09 00:25:00|12214|12198|12212.7|12196.7|12214|12198|12210|12194|0
1678321800000|2023-03-09 00:30:00|12213.1|12197.1|12199.1|12183.1|12214.6|12198.6|12180.1|12164.1|0
1678322100000|2023-03-09 00:35:00|12198.8|12182.8|12202.6|12186.6|12206.8|12190.8|12198.5|12182.5|0
1678322400000|2023-03-09 00:40:00|12202.5|12186.5|12205.7|12189.7|12212.7|12196.7|12202|12186|0
1678322700000|2023-03-09 00:45:00|12206.1|12190.1|12203.1|12187.1|12207.8|12191.8|12202.3|12186.3|0
1678323000000|2023-03-09 00:50:00|12203.2|12187.2|12201.3|12185.3|12203.5|12187.5|12199.2|12183.2|0
1678323300000|2023-03-09 00:55:00|12201.2|12185.2|12206.1|12190.1|12206.7|12190.7|12200.7|12184.7|0
1678323600000|2023-03-09 01:00:00|12206|12190|12202|12186|12212.3|12196.3|12202|12186|0
1678323900000|2023-03-09 01:05:00|12201|12185|12190.6|12174.6|12201.7|12185.7|12186.5|12170.5|0
1678324200000|2023-03-09 01:10:00|12190.8|12174.8|12192.7|12176.7|12197.2|12181.2|12190.7|12174.7|0
1678324500000|2023-03-09 01:15:00|12194|12178|12193.8|12177.8|12194.3|12178.3|12189.2|12173.2|0
1678324800000|2023-03-09 01:20:00|12194.1|12178.1|12192.1|12176.1|12194.1|12178.1|12189|12173|0
1678325100000|2023-03-09 01:25:00|12192|12176|12191.3|12175.3|12194.5|12178.5|12187.8|12171.8|0
1678325400000|2023-03-09 01:30:00|12191.5|12175.5|12189.8|12173.8|12196.7|12180.7|12187.5|12171.5|0
1678325700000|2023-03-09 01:35:00|12190.1|12174.1|12191.3|12175.3|12193.1|12177.1|12187.2|12171.2|0
1678326000000|2023-03-09 01:40:00|12191.1|12175.1|12189.5|12173.5|12193.2|12177.2|12188|12172|0
1678326300000|2023-03-09 01:45:00|12189.8|12173.8|12182.6|12166.6|12190.1|12174.1|12182|12166|0
1678326600000|2023-03-09 01:50:00|12182.1|12166.1|12184.2|12168.2|12185|12169|12180.1|12164.1|0
1678326900000|2023-03-09 01:55:00|12184.1|12168.1|12178.7|12162.7|12186|12170|12177|12161|0
1678327200000|2023-03-09 02:00:00|12178.2|12162.2|12183.2|12167.2|12187.2|12171.2|12176.5|12160.5|0
1678327500000|2023-03-09 02:05:00|12182.7|12166.7|12187.5|12171.5|12188.2|12172.2|12181.5|12165.5|0
1678327800000|2023-03-09 02:10:00|12187.2|12171.2|12187|12171|12188|12172|12182.5|12166.5|0
1678328100000|2023-03-09 02:15:00|12186.8|12170.8|12186.2|12170.2|12188.5|12172.5|12185.1|12169.1|0
1678328400000|2023-03-09 02:20:00|12186.3|12170.3|12185.7|12169.7|12187.7|12171.7|12184.3|12168.3|0
1678328700000|2023-03-09 02:25:00|12185.5|12169.5|12191|12175|12192.1|12176.1|12185.5|12169.5|0
1678329000000|2023-03-09 02:30:00|12190.2|12174.2|12185.8|12169.8|12194.3|12178.3|12184.7|12168.7|0
1678329300000|2023-03-09 02:35:00|12185.7|12169.7|12187.3|12171.3|12188|12172|12184.7|12168.7|0
1678329600000|2023-03-09 02:40:00|12187.1|12171.1|12181.7|12165.7|12187.5|12171.5|12181.2|12165.2|0
1678329900000|2023-03-09 02:45:00|12181.1|12165.1|12186.8|12170.8|12187.3|12171.3|12180.6|12164.6|0
1678330200000|2023-03-09 02:50:00|12186.7|12170.7|12191.2|12175.2|12191.7|12175.7|12186.2|12170.2|0
1678330500000|2023-03-09 02:55:00|12191|12175|12189.8|12173.8|12191.1|12175.1|12188.1|12172.1|0
1678330800000|2023-03-09 03:00:00|12189.1|12173.1|12189|12173|12189.7|12173.7|12186.5|12170.5|0
1678331100000|2023-03-09 03:05:00|12189.2|12173.2|12190.3|12174.3|12191.7|12175.7|12188.3|12172.3|0
1678331400000|2023-03-09 03:10:00|12190.6|12174.6|12183.3|12167.3|12191.8|12175.8|12182.1|12166.1|0
1678331700000|2023-03-09 03:15:00|12183.5|12167.5|12188.7|12172.7|12188.8|12172.8|12182.6|12166.6|0
1678332000000|2023-03-09 03:20:00|12188.6|12172.6|12192.8|12176.8|12194.2|12178.2|12188.6|12172.6|0
1678332300000|2023-03-09 03:25:00|12193|12177|12192|12176|12194.2|12178.2|12191.1|12175.1|0
1678332600000|2023-03-09 03:30:00|12191.8|12175.8|12190.3|12174.3|12193.8|12177.8|12189.3|12173.3|0
1678332900000|2023-03-09 03:35:00|12190.2|12174.2|12197.3|12181.3|12197.7|12181.7|12190|12174|0
1678333200000|2023-03-09 03:40:00|12197.2|12181.2|12196.8|12180.8|12199.1|12183.1|12196.7|12180.7|0
1678333500000|2023-03-09 03:45:00|12196.1|12180.1|12195.7|12179.7|12197|12181|12194.3|12178.3|0
1678333800000|2023-03-09 03:50:00|12195.6|12179.6|12195.5|12179.5|12197|12181|12195|12179|0
1678334100000|2023-03-09 03:55:00|12195.3|12179.3|12195.5|12179.5|12195.7|12179.7|12192.8|12176.8|0
1678334400000|2023-03-09 04:00:00|12195.6|12179.6|12192.2|12176.2|12196.5|12180.5|12191|12175|0
1678334700000|2023-03-09 04:05:00|12192.3|12176.3|12193.7|12177.7|12194.5|12178.5|12189.8|12173.8|0
1678335000000|2023-03-09 04:10:00|12193.8|12177.8|12193.2|12177.2|12194|12178|12192.3|12176.3|0
1678335300000|2023-03-09 04:15:00|12193.3|12177.3|12196.2|12180.2|12197.3|12181.3|12193.1|12177.1|0
1678335600000|2023-03-09 04:20:00|12196.3|12180.3|12193.3|12177.3|12196.3|12180.3|12193.2|12177.2|0
1678335900000|2023-03-09 04:25:00|12193.5|12177.5|12196.2|12180.2|12198.2|12182.2|12193.1|12177.1|0
1678336200000|2023-03-09 04:30:00|12196.3|12180.3|12196.2|12180.2|12197.7|12181.7|12194.5|12178.5|0
1678336500000|2023-03-09 04:35:00|12196.1|12180.1|12193.5|12177.5|12196.1|12180.1|12192.8|12176.8|0
1678336800000|2023-03-09 04:40:00|12193.3|12177.3|12190.7|12174.7|12193.5|12177.5|12189.7|12173.7|0
1678337100000|2023-03-09 04:45:00|12190.8|12174.8|12195.7|12179.7|12195.7|12179.7|12190|12174|0
1678337400000|2023-03-09 04:50:00|12195.2|12179.2|12196.8|12180.8|12198|12182|12195|12179|0
1678337700000|2023-03-09 04:55:00|12196.6|12180.6|12197.7|12181.7|12198.3|12182.3|12196|12180|0
1678338000000|2023-03-09 05:00:00|12197.8|12181.8|12197.6|12181.6|12198.2|12182.2|12195.2|12179.2|0
1678338300000|2023-03-09 05:05:00|12197.7|12181.7|12200|12184|12200|12184|12196.6|12180.6|0
1678338600000|2023-03-09 05:10:00|12200.3|12184.3|12206|12190|12206.5|12190.5|12199.7|12183.7|0
1678338900000|2023-03-09 05:15:00|12206.5|12190.5|12203|12187|12206.6|12190.6|12202.5|12186.5|0
1678339200000|2023-03-09 05:20:00|12203.1|12187.1|12204.1|12188.1|12204.5|12188.5|12203|12187|0
1678339500000|2023-03-09 05:25:00|12204|12188|12205.7|12189.7|12206.8|12190.8|12203.8|12187.8|0
1678339800000|2023-03-09 05:30:00|12205.8|12189.8|12208.1|12192.1|12209.7|12193.7|12205.7|12189.7|0
1678340100000|2023-03-09 05:35:00|12208.2|12192.2|12207.6|12191.6|12211.7|12195.7|12206.6|12190.6|0
1678340400000|2023-03-09 05:40:00|12207.7|12191.7|12207|12191|12209|12193|12206.1|12190.1|0
1678340700000|2023-03-09 05:45:00|12206.6|12190.6|12202|12186|12207.1|12191.1|12201.3|12185.3|0
1678341000000|2023-03-09 05:50:00|12201.8|12185.8|12204.7|12188.7|12206.5|12190.5|12201.5|12185.5|0
1678341300000|2023-03-09 05:55:00|12204.3|12188.3|12205.5|12189.5|12206.3|12190.3|12203|12187|0
1678341600000|2023-03-09 06:00:00|12205.6|12189.6|12203.3|12187.3|12206.5|12190.5|12202|12186|0
1678341900000|2023-03-09 06:05:00|12202.3|12186.3|12204.6|12188.6|12204.6|12188.6|12201.2|12185.2|0
1678342200000|2023-03-09 06:10:00|12204.7|12188.7|12208|12192|12208|12192|12204.7|12188.7|0
1678342500000|2023-03-09 06:15:00|12209|12193|12210|12194|12211.5|12195.5|12206.8|12190.8|0
1678342800000|2023-03-09 06:20:00|12210.1|12194.1|12210.1|12194.1|12211.5|12195.5|12207|12191|0
1678343100000|2023-03-09 06:25:00|12210|12194|12207.6|12191.6|12210.1|12194.1|12207.2|12191.2|0
1678343400000|2023-03-09 06:30:00|12207.7|12191.7|12204.7|12188.7|12208.2|12192.2|12203.5|12187.5|0
1678343700000|2023-03-09 06:35:00|12205|12189|12205.6|12189.6|12206|12190|12203.8|12187.8|0
1678344000000|2023-03-09 06:40:00|12205.7|12189.7|12205.3|12189.3|12207.2|12191.2|12204|12188|0
1678344300000|2023-03-09 06:45:00|12205.5|12189.5|12206.5|12190.5|12207.5|12191.5|12204.5|12188.5|0
1678344600000|2023-03-09 06:50:00|12206.3|12190.3|12203.5|12187.5|12207.3|12191.3|12203.2|12187.2|0
1678344900000|2023-03-09 06:55:00|12203.3|12187.3|12202.8|12186.8|12203.8|12187.8|12202|12186|0
1678345200000|2023-03-09 07:00:00|12203.2|12187.2|12194.2|12178.2|12203.2|12187.2|12188.5|12172.5|0
1678345500000|2023-03-09 07:05:00|12193.2|12177.2|12191.1|12175.1|12194.5|12178.5|12187.2|12171.2|0
1678345800000|2023-03-09 07:10:00|12191.2|12175.2|12188.8|12172.8|12193.8|12177.8|12188.1|12172.1|0
1678346100000|2023-03-09 07:15:00|12188.2|12172.2|12182.8|12166.8|12188.2|12172.2|12182.3|12166.3|0
1678346400000|2023-03-09 07:20:00|12182.7|12166.7|12189|12173|12190.2|12174.2|12182.7|12166.7|0
1678346700000|2023-03-09 07:25:00|12188.7|12172.7|12190.7|12174.7|12192.7|12176.7|12188|12172|0
1678347000000|2023-03-09 07:30:00|12190.5|12174.5|12189.7|12173.7|12190.6|12174.6|12187.6|12171.6|0
1678347300000|2023-03-09 07:35:00|12189.8|12173.8|12190|12174|12192.6|12176.6|12188|12172|0
1678347600000|2023-03-09 07:40:00|12190.1|12174.1|12189.3|12173.3|12191.6|12175.6|12188.2|12172.2|0
1678347900000|2023-03-09 07:45:00|12189.2|12173.2|12187.3|12171.3|12189.7|12173.7|12184.3|12168.3|0
1678348200000|2023-03-09 07:50:00|12187.7|12171.7|12182.8|12166.8|12188.8|12172.8|12182.2|12166.2|0
1678348500000|2023-03-09 07:55:00|12183|12167|12187.6|12171.6|12188.3|12172.3|12180.5|12164.5|0
1678348800000|2023-03-09 08:00:00|12188.6|12172.6|12189.1|12173.1|12192.2|12176.2|12183.3|12167.3|0
1678349100000|2023-03-09 08:05:00|12188|12172|12179|12163|12189.7|12173.7|12177.7|12161.7|0
1678349400000|2023-03-09 08:10:00|12179.7|12163.7|12173|12157|12180.6|12164.6|12170.6|12154.6|0
1678349700000|2023-03-09 08:15:00|12174|12158|12171.7|12155.7|12176.1|12160.1|12167.7|12151.7|0
1678350000000|2023-03-09 08:20:00|12171.1|12155.1|12164|12148|12171.1|12155.1|12162.7|12146.7|0
1678350300000|2023-03-09 08:25:00|12164.1|12148.1|12160.3|12144.3|12165.1|12149.1|12158.8|12142.8|0
1678350600000|2023-03-09 08:30:00|12160.1|12144.1|12172.7|12156.7|12172.7|12156.7|12159.3|12143.3|0
1678350900000|2023-03-09 08:35:00|12172.8|12156.8|12177.7|12161.7|12179.2|12163.2|12172.2|12156.2|0
1678351200000|2023-03-09 08:40:00|12177.5|12161.5|12171.8|12155.8|12178.3|12162.3|12170|12154|0
1678351500000|2023-03-09 08:45:00|12172.2|12156.2|12169.1|12153.1|12172.2|12156.2|12157.3|12141.3|0
1678351800000|2023-03-09 08:50:00|12169.5|12153.5|12170.8|12154.8|12172.3|12156.3|12166.6|12150.6|0
1678352100000|2023-03-09 08:55:00|12171.6|12155.6|12171.7|12155.7|12175.2|12159.2|12170.1|12154.1|0
1678352400000|2023-03-09 09:00:00|12171.1|12155.1|12157.8|12141.8|12171.1|12155.1|12157.3|12141.3|0
1678352700000|2023-03-09 09:05:00|12157.7|12141.7|12162.2|12146.2|12166.6|12150.6|12156.5|12140.5|0
1678353000000|2023-03-09 09:10:00|12163|12147|12156.2|12140.2|12165|12149|12155|12139|0
1678353300000|2023-03-09 09:15:00|12156.8|12140.8|12159.8|12143.8|12162.8|12146.8|12153.1|12137.1|0
1678353600000|2023-03-09 09:20:00|12160|12144|12153.5|12137.5|12160|12144|12147|12131|0
1678353900000|2023-03-09 09:25:00|12154|12138|12151.5|12135.5|12158|12142|12147|12131|0
1678354200000|2023-03-09 09:30:00|12151.2|12135.2|12152.5|12136.5|12153.6|12137.6|12144.5|12128.5|0
1678354500000|2023-03-09 09:35:00|12152.7|12136.7|12156.8|12140.8|12160.5|12144.5|12152|12136|0
1678354800000|2023-03-09 09:40:00|12156.6|12140.6|12153.2|12137.2|12161.5|12145.5|12152.7|12136.7|0
1678355100000|2023-03-09 09:45:00|12153|12137|12151|12135|12154.2|12138.2|12144.6|12128.6|0
1678355400000|2023-03-09 09:50:00|12150.8|12134.8|12153.3|12137.3|12154.2|12138.2|12145.5|12129.5|0
1678355700000|2023-03-09 09:55:00|12153|12137|12141.1|12125.1|12154.6|12138.6|12138.6|12122.6|0
1678356000000|2023-03-09 10:00:00|12141.2|12125.2|12140.6|12124.6|12148.8|12132.8|12137.5|12121.5|0
1678356300000|2023-03-09 10:05:00|12140|12124|12143.7|12127.7|12146|12130|12139.5|12123.5|0
1678356600000|2023-03-09 10:10:00|12143.8|12127.8|12142.8|12126.8|12147.6|12131.6|12138|12122|0
1678356900000|2023-03-09 10:15:00|12143|12127|12138.8|12122.8|12145.5|12129.5|12138.2|12122.2|0
1678357200000|2023-03-09 10:20:00|12138.5|12122.5|12136.5|12120.5|12139.3|12123.3|12130.5|12114.5|0
1678357500000|2023-03-09 10:25:00|12136.2|12120.2|12140.8|12124.8|12143.5|12127.5|12136.1|12120.1|0
1678357800000|2023-03-09 10:30:00|12140.5|12124.5|12147|12131|12150.6|12134.6|12140.1|12124.1|0
1678358100000|2023-03-09 10:35:00|12146.8|12130.8|12148.1|12132.1|12150.6|12134.6|12144.6|12128.6|0
1678358400000|2023-03-09 10:40:00|12148.5|12132.5|12149.1|12133.1|12153.6|12137.6|12147.1|12131.1|0
1678358700000|2023-03-09 10:45:00|12148.6|12132.6|12148|12132|12151.2|12135.2|12147.5|12131.5|0
1678359000000|2023-03-09 10:50:00|12148.3|12132.3|12150.8|12134.8|12152|12136|12147|12131|0
1678359300000|2023-03-09 10:55:00|12150.7|12134.7|12151.6|12135.6|12152.7|12136.7|12149.3|12133.3|0
1678359600000|2023-03-09 11:00:00|12151.5|12135.5|12155.2|12139.2|12155.5|12139.5|12149.7|12133.7|0
1678359900000|2023-03-09 11:05:00|12155.5|12139.5|12161|12145|12161.2|12145.2|12155.5|12139.5|0
1678360200000|2023-03-09 11:10:00|12160.7|12144.7|12157.2|12141.2|12162|12146|12156.5|12140.5|0
1678360500000|2023-03-09 11:15:00|12156.7|12140.7|12157.2|12141.2|12158.6|12142.6|12155.5|12139.5|0
1678360800000|2023-03-09 11:20:00|12157.5|12141.5|12155.6|12139.6|12158.2|12142.2|12149.6|12133.6|0
1678361100000|2023-03-09 11:25:00|12155.3|12139.3|12160.3|12144.3|12162.2|12146.2|12155.3|12139.3|0
1678361400000|2023-03-09 11:30:00|12160|12144|12163.1|12147.1|12163.6|12147.6|12157.6|12141.6|0
1678361700000|2023-03-09 11:35:00|12163|12147|12161.7|12145.7|12165.2|12149.2|12160.8|12144.8|0
1678362000000|2023-03-09 11:40:00|12161.6|12145.6|12169.7|12153.7|12169.7|12153.7|12161.5|12145.5|0
1678362300000|2023-03-09 11:45:00|12169.6|12153.6|12164.2|12148.2|12169.6|12153.6|12162.8|12146.8|0
1678362600000|2023-03-09 11:50:00|12163.6|12147.6|12164|12148|12166.1|12150.1|12160.7|12144.7|0
1678362900000|2023-03-09 11:55:00|12163.8|12147.8|12169.2|12153.2|12170.5|12154.5|12162.2|12146.2|0
1678363200000|2023-03-09 12:00:00|12169.3|12153.3|12163|12147|12171.8|12155.8|12162|12146|0
1678363500000|2023-03-09 12:05:00|12163.1|12147.1|12154.1|12138.1|12163.5|12147.5|12151|12135|0
1678363800000|2023-03-09 12:10:00|12154.5|12138.5|12154.6|12138.6|12163.3|12147.3|12153.5|12137.5|0
1678364100000|2023-03-09 12:15:00|12154.1|12138.1|12159.8|12143.8|12162.3|12146.3|12148.7|12132.7|0
1678364400000|2023-03-09 12:20:00|12159.6|12143.6|12157.5|12141.5|12159.6|12143.6|12152.5|12136.5|0
1678364700000|2023-03-09 12:25:00|12157.6|12141.6|12163.2|12147.2|12163.8|12147.8|12157|12141|0
1678365000000|2023-03-09 12:30:00|12163.8|12147.8|12150.1|12134.1|12165.6|12149.6|12150.1|12134.1|0
1678365300000|2023-03-09 12:35:00|12150.3|12134.3|12157.1|12141.1|12157.8|12141.8|12149.7|12133.7|0
1678365600000|2023-03-09 12:40:00|12157.8|12141.8|12151.7|12135.7|12158.5|12142.5|12151.6|12135.6|0
1678365900000|2023-03-09 12:45:00|12151.5|12135.5|12153.3|12137.3|12156.2|12140.2|12151.3|12135.3|0
1678366200000|2023-03-09 12:50:00|12153.2|12137.2|12167|12151|12167.2|12151.2|12153.2|12137.2|0
1678366500000|2023-03-09 12:55:00|12166.7|12150.7|12160|12144|12167.2|12151.2|12157.7|12141.7|0
1678366800000|2023-03-09 13:00:00|12157.7|12141.7|12157.3|12141.3|12160.7|12144.7|12154.2|12138.2|0
1678367100000|2023-03-09 13:05:00|12158|12142|12149|12133|12161.5|12145.5|12148.2|12132.2|0
1678367400000|2023-03-09 13:10:00|12149.2|12133.2|12147.2|12131.2|12154|12138|12146|12130|0
1678367700000|2023-03-09 13:15:00|12146|12130|12152.3|12136.3|12155.5|12139.5|12146|12130|0
1678368000000|2023-03-09 13:20:00|12151.6|12135.6|12157.5|12141.5|12158.6|12142.6|12150.3|12134.3|0
1678368300000|2023-03-09 13:25:00|12157.2|12141.2|12158.8|12142.8|12160.7|12144.7|12155.7|12139.7|0
1678368600000|2023-03-09 13:30:00|12160.1|12144.1|12210.7|12194.7|12224.8|12208.8|12160.1|12144.1|0
1678368900000|2023-03-09 13:35:00|12212.3|12196.3|12215.3|12199.3|12216.3|12200.3|12203.7|12187.7|0
1678369200000|2023-03-09 13:40:00|12215.2|12199.2|12212.8|12196.8|12234.2|12218.2|12211.6|12195.6|0
1678369500000|2023-03-09 13:45:00|12213.5|12197.5|12219.1|12203.1|12219.5|12203.5|12206.2|12190.2|0
1678369800000|2023-03-09 13:50:00|12218.8|12202.8|12228.3|12212.3|12232|12216|12215.1|12199.1|0
1678370100000|2023-03-09 13:55:00|12228.7|12212.7|12248.6|12232.6|12251.3|12235.3|12225.1|12209.1|0
1678370400000|2023-03-09 14:00:00|12248.8|12232.8|12260.8|12244.8|12269.8|12253.8|12248.8|12232.8|0
1678370700000|2023-03-09 14:05:00|12261.3|12245.3|12252.1|12236.1|12263.2|12247.2|12251.7|12235.7|0
1678371000000|2023-03-09 14:10:00|12252.3|12236.3|12249|12233|12261.7|12245.7|12249|12233|0
1678371300000|2023-03-09 14:15:00|12248.8|12232.8|12258.7|12242.7|12259.5|12243.5|12248|12232|0
1678371600000|2023-03-09 14:20:00|12259.2|12243.2|12252|12236|12262.7|12246.7|12247.7|12231.7|0
1678371900000|2023-03-09 14:25:00|12251.5|12235.5|12239.8|12223.8|12251.5|12235.5|12238.3|12222.3|0
1678372200000|2023-03-09 14:30:00|12239.5|12223.5|12265.8|12249.8|12270.5|12254.5|12225.2|12209.2|0
1678372500000|2023-03-09 14:35:00|12269.7|12253.7|12278.6|12262.6|12278.7|12262.7|12255.6|12239.6|0
1678372800000|2023-03-09 14:40:00|12282|12266|12271.5|12255.5|12284.3|12268.3|12256.2|12240.2|0
1678373100000|2023-03-09 14:45:00|12273|12257|12314.5|12298.5|12318.5|12302.5|12272.2|12256.2|0
1678373400000|2023-03-09 14:50:00|12317.1|12301.1|12312.1|12296.1|12332.2|12316.2|12307.3|12291.3|0
1678373700000|2023-03-09 14:55:00|12312|12296|12320.7|12304.7|12327.8|12311.8|12310.8|12294.8|0
1678374000000|2023-03-09 15:00:00|12323.5|12307.5|12335.7|12319.7|12340.7|12324.7|12314.6|12298.6|0
1678374300000|2023-03-09 15:05:00|12336.2|12320.2|12337.3|12321.3|12347.3|12331.3|12323.5|12307.5|0
1678374600000|2023-03-09 15:10:00|12337|12321|12314.8|12298.8|12342.3|12326.3|12310.1|12294.1|0
1678374900000|2023-03-09 15:15:00|12313.3|12297.3|12290.1|12274.1|12319.8|12303.8|12277.2|12261.2|0
1678375200000|2023-03-09 15:20:00|12288.6|12272.6|12291.2|12275.2|12302|12286|12288.6|12272.6|0
1678375500000|2023-03-09 15:25:00|12290|12274|12304.2|12288.2|12304.2|12288.2|12286.2|12270.2|0
1678375800000|2023-03-09 15:30:00|12305.6|12289.6|12326.2|12310.2|12329.8|12313.8|12298.7|12282.7|0
1678376100000|2023-03-09 15:35:00|12327.8|12311.8|12326.8|12310.8|12334.6|12318.6|12322.7|12306.7|0
1678376400000|2023-03-09 15:40:00|12327.5|12311.5|12335.1|12319.1|12338.2|12322.2|12325|12309|0
1678376700000|2023-03-09 15:45:00|12335.6|12319.6|12332.5|12316.5|12340.5|12324.5|12325.3|12309.3|0
1678377000000|2023-03-09 15:50:00|12332.6|12316.6|12321.5|12305.5|12332.7|12316.7|12318.1|12302.1|0
1678377300000|2023-03-09 15:55:00|12320.7|12304.7|12295.7|12279.7|12321.2|12305.2|12291.7|12275.7|0
1678377600000|2023-03-09 16:00:00|12295.6|12279.6|12291.7|12275.7|12300.1|12284.1|12281.8|12265.8|0
1678377900000|2023-03-09 16:05:00|12292|12276|12290|12274|12295.3|12279.3|12278.5|12262.5|0
1678378200000|2023-03-09 16:10:00|12289|12273|12301.3|12285.3|12301.8|12285.8|12283.8|12267.8|0
1678378500000|2023-03-09 16:15:00|12300.6|12284.6|12300|12284|12308|12292|12295.7|12279.7|0
1678378800000|2023-03-09 16:20:00|12301|12285|12307.5|12291.5|12309.2|12293.2|12291.6|12275.6|0
1678379100000|2023-03-09 16:25:00|12306.7|12290.7|12277.5|12261.5|12308.1|12292.1|12274.7|12258.7|0
1678379400000|2023-03-09 16:30:00|12275.7|12259.7|12283.8|12267.8|12290.8|12274.8|12275.7|12259.7|0
1678379700000|2023-03-09 16:35:00|12286.2|12270.2|12284.1|12268.1|12290.5|12274.5|12279.7|12263.7|0
1678380000000|2023-03-09 16:40:00|12284.2|12268.2|12291.3|12275.3|12296.8|12280.8|12281.2|12265.2|0
1678380300000|2023-03-09 16:45:00|12291.1|12275.1|12300.7|12284.7|12306.2|12290.2|12291|12275|0
1678380600000|2023-03-09 16:50:00|12301.2|12285.2|12294.6|12278.6|12305.7|12289.7|12290.5|12274.5|0
1678380900000|2023-03-09 16:55:00|12295|12279|12278.6|12262.6|12295|12279|12277.1|12261.1|0
1678381200000|2023-03-09 17:00:00|12279.5|12263.5|12246.7|12230.7|12282.1|12266.1|12238.8|12222.8|0
1678381500000|2023-03-09 17:05:00|12245.1|12229.1|12258|12242|12260.1|12244.1|12235.6|12219.6|0
1678381800000|2023-03-09 17:10:00|12257.1|12241.1|12255.1|12239.1|12264.2|12248.2|12253.2|12237.2|0
1678382100000|2023-03-09 17:15:00|12253.8|12237.8|12262.1|12246.1|12265.5|12249.5|12245.2|12229.2|0
1678382400000|2023-03-09 17:20:00|12263.3|12247.3|12271.8|12255.8|12278.2|12262.2|12259.5|12243.5|0
1678382700000|2023-03-09 17:25:00|12271|12255|12280|12264|12282.1|12266.1|12268.5|12252.5|0
1678383000000|2023-03-09 17:30:00|12280.2|12264.2|12275|12259|12284.7|12268.7|12272.3|12256.3|0
1678383300000|2023-03-09 17:35:00|12275.2|12259.2|12254.2|12238.2|12275.2|12259.2|12249.5|12233.5|0
1678383600000|2023-03-09 17:40:00|12254.1|12238.1|12235.7|12219.7|12261.1|12245.1|12233.7|12217.7|0
1678383900000|2023-03-09 17:45:00|12237|12221|12215.7|12199.7|12237.1|12221.1|12212|12196|0
1678384200000|2023-03-09 17:50:00|12215.2|12199.2|12228.7|12212.7|12231|12215|12213.2|12197.2|0
1678384500000|2023-03-09 17:55:00|12228.3|12212.3|12227.1|12211.1|12232.7|12216.7|12223.2|12207.2|0
1678384800000|2023-03-09 18:00:00|12226.7|12210.7|12231.7|12215.7|12237.2|12221.2|12219|12203|0
1678385100000|2023-03-09 18:05:00|12231.3|12215.3|12226|12210|12235.7|12219.7|12225|12209|0
1678385400000|2023-03-09 18:10:00|12226.7|12210.7|12206.5|12190.5|12228|12212|12203.6|12187.6|0
1678385700000|2023-03-09 18:15:00|12206.2|12190.2|12194.3|12178.3|12209.3|12193.3|12193.5|12177.5|0
1678386000000|2023-03-09 18:20:00|12195.5|12179.5|12171.2|12155.2|12205.1|12189.1|12171|12155|0
1678386300000|2023-03-09 18:25:00|12171|12155|12162.2|12146.2|12171.7|12155.7|12153.5|12137.5|0
1678386600000|2023-03-09 18:30:00|12161.6|12145.6|12140.8|12124.8|12161.6|12145.6|12140.2|12124.2|0
1678386900000|2023-03-09 18:35:00|12141.1|12125.1|12127.3|12111.3|12146.7|12130.7|12125.6|12109.6|0
1678387200000|2023-03-09 18:40:00|12127.7|12111.7|12147|12131|12149|12133|12127|12111|0
1678387500000|2023-03-09 18:45:00|12146.8|12130.8|12107.5|12091.5|12149.5|12133.5|12103.8|12087.8|0
1678387800000|2023-03-09 18:50:00|12107|12091|12111.7|12095.7|12121.7|12105.7|12095.1|12079.1|0
1678388100000|2023-03-09 18:55:00|12111.5|12095.5|12108.5|12092.5|12118.6|12102.6|12107.1|12091.1|0
1678388400000|2023-03-09 19:00:00|12109|12093|12079.5|12063.5|12110.7|12094.7|12079.5|12063.5|0
1678388700000|2023-03-09 19:05:00|12079|12063|12089.8|12073.8|12095.2|12079.2|12077.1|12061.1|0
1678389000000|2023-03-09 19:10:00|12090.1|12074.1|12098.4|12082.4|12098.4|12082.4|12080.1|12064.1|0
1678389300000|2023-03-09 19:15:00|12097.9|12081.9|12100.1|12084.1|12110.5|12094.5|12092.5|12076.5|0
1678389600000|2023-03-09 19:20:00|12101.1|12085.1|12117|12101|12120|12104|12095.6|12079.6|0
1678389900000|2023-03-09 19:25:00|12118.3|12102.3|12093.8|12077.8|12121.1|12105.1|12093.8|12077.8|0
1678390200000|2023-03-09 19:30:00|12094.6|12078.6|12072.8|12056.8|12094.7|12078.7|12066.5|12050.5|0
1678390500000|2023-03-09 19:35:00|12073.1|12057.1|12097.6|12081.6|12103.7|12087.7|12073.1|12057.1|0
1678390800000|2023-03-09 19:40:00|12097.7|12081.7|12104.7|12088.7|12115.8|12099.8|12097.7|12081.7|0
1678391100000|2023-03-09 19:45:00|12105.1|12089.1|12085.8|12069.8|12112.7|12096.7|12078.2|12062.2|0
1678391400000|2023-03-09 19:50:00|12087.6|12071.6|12076.1|12060.1|12092.1|12076.1|12073.3|12057.3|0
1678391700000|2023-03-09 19:55:00|12075.3|12059.3|12071.1|12055.1|12082.6|12066.6|12067.7|12051.7|0
1678392000000|2023-03-09 20:00:00|12071.8|12055.8|12053.1|12037.1|12080.6|12064.6|12053.1|12037.1|0
1678392300000|2023-03-09 20:05:00|12053.2|12037.2|12046.1|12030.1|12058.6|12042.6|12035.6|12019.6|0
1678392600000|2023-03-09 20:10:00|12046|12030|12039.6|12023.6|12055.7|12039.7|12034.6|12018.6|0
1678392900000|2023-03-09 20:15:00|12039|12023|11997.6|11981.6|12040.1|12024.1|11997|11981|0
1678393200000|2023-03-09 20:20:00|11998.3|11982.3|11992.5|11976.5|12014.3|11998.3|11976.1|11960.1|0
1678393500000|2023-03-09 20:25:00|11993.1|11977.1|11995.2|11979.2|12023.3|12007.3|11986.1|11970.1|0
1678393800000|2023-03-09 20:30:00|11995.5|11979.5|12026.8|12010.8|12039.8|12023.8|11985.8|11969.8|0
1678394100000|2023-03-09 20:35:00|12027.1|12011.1|12033.1|12017.1|12035.8|12019.8|12003.1|11987.1|0
1678394400000|2023-03-09 20:40:00|12032.1|12016.1|12023|12007|12038.1|12022.1|12021.9|12005.9|0
1678394700000|2023-03-09 20:45:00|12023.9|12007.9|12029.5|12013.5|12033.6|12017.6|11996.9|11980.9|0
1678395000000|2023-03-09 20:50:00|12025.1|12009.1|12034.6|12018.6|12051.6|12035.6|12021.7|12005.7|0
1678395300000|2023-03-09 20:55:00|12033.9|12017.9|12008.5|11992.5|12041.6|12025.6|12000.5|11984.5|0
1678395600000|2023-03-09 21:00:00|12004|11988|12001.2|11985.2|12020.2|12004.2|11994.6|11978.6|0
1678395900000|2023-03-09 21:05:00|12001|11985|11994.6|11978.6|12003.1|11987.1|11992.4|11976.4|0
1678396200000|2023-03-09 21:10:00|11994.1|11978.1|11991.4|11975.4|11998.4|11982.4|11988.7|11972.7|0
1678396500000|2023-03-09 21:15:00|11991.6|11975.6|11997.2|11981.2|12000.5|11984.5|11991.6|11975.6|0
1678396800000|2023-03-09 21:20:00|11996.9|11980.9|11993.7|11977.7|12000.5|11984.5|11992.1|11976.1|0
1678397100000|2023-03-09 21:25:00|11994|11978|11990.4|11974.4|11995.1|11979.1|11990.4|11974.4|0
1678397400000|2023-03-09 21:30:00|11990.6|11974.6|11995.4|11979.4|11995.6|11979.6|11990.4|11974.4|0
1678397700000|2023-03-09 21:35:00|11995.5|11979.5|11997.5|11981.5|12003.9|11987.9|11995.5|11979.5|0
1678398000000|2023-03-09 21:40:00|11997.4|11981.4|11998.5|11982.5|12003.1|11987.1|11995.6|11979.6|0
1678398300000|2023-03-09 21:45:00|11999.4|11983.4|12009.7|11993.7|12009.7|11993.7|11999.1|11983.1|0
1678398600000|2023-03-09 21:50:00|12008.9|11992.9|12006.7|11990.7|12009.5|11993.5|12004.7|11988.7|0
1678398900000|2023-03-09 21:55:00|12007|11991|12006.8|11990.8|12009.6|11993.6|12003.7|11987.7|0
1678399200000|2023-03-09 22:00:00|12006.5|11990.5|12003.9|11987.9|12006.5|11990.5|12002.8|11986.8|0
1678399500000|2023-03-09 22:05:00|12004|11988|11995.5|11979.5|12004.3|11988.3|11995|11979|0
1678399800000|2023-03-09 22:10:00|11995.6|11979.6|11994.2|11978.2|11996.4|11980.4|11993.8|11977.8|0
1678400100000|2023-03-09 22:15:00|11993.7|11977.7|11992.2|11976.2|11996.5|11980.5|11992.1|11976.1|0
1678400400000|2023-03-09 22:20:00|11991.4|11975.4|11987.7|11971.7|11992|11976|11987.6|11971.6|0
1678400700000|2023-03-09 22:25:00|11987.6|11971.6|11987|11971|11989.2|11973.2|11986.9|11970.9|0
1678401000000|2023-03-09 22:30:00|11986.9|11970.9|11984|11968|11987.3|11971.3|11981.7|11965.7|0
1678401300000|2023-03-09 22:35:00|11983.3|11967.3|11985.3|11969.3|11986.2|11970.2|11983.3|11967.3|0
1678401600000|2023-03-09 22:40:00|11985.2|11969.2|11982.2|11966.2|11985.3|11969.3|11981|11965|0
1678401900000|2023-03-09 22:45:00|11981.1|11965.1|11985.9|11969.9|11986|11970|11980.5|11964.5|0
1678402200000|2023-03-09 22:50:00|11986|11970|11990.9|11974.9|11991.1|11975.1|11985.8|11969.8|0
1678402500000|2023-03-09 22:55:00|11991|11975|11994.6|11978.6|11994.8|11978.8|11990.8|11974.8|0
1678402800000|2023-03-09 23:00:00|11996.4|11980.4|11954.6|11938.6|11997|11981|11954.1|11938.1|0
1678403100000|2023-03-09 23:05:00|11956.5|11940.5|11966.4|11950.4|11968|11952|11955.6|11939.6|0
1678403400000|2023-03-09 23:10:00|11967.1|11951.1|11975.5|11959.5|11975.5|11959.5|11962.1|11946.1|0
1678403700000|2023-03-09 23:15:00|11975.4|11959.4|11984.7|11968.7|11984.7|11968.7|11974.4|11958.4|0
1678404000000|2023-03-09 23:20:00|11984.6|11968.6|11983.9|11967.9|11988|11972|11980.2|11964.2|0
1678404300000|2023-03-09 23:25:00|11983.7|11967.7|11985|11969|11987.4|11971.4|11983|11967|0
1678404600000|2023-03-09 23:30:00|11985.4|11969.4|11982.7|11966.7|11987.2|11971.2|11981.7|11965.7|0
1678404900000|2023-03-09 23:35:00|11982.5|11966.5|11976|11960|11988|11972|11974.9|11958.9|0
1678405200000|2023-03-09 23:40:00|11976.1|11960.1|11977.6|11961.6|11983.1|11967.1|11975.2|11959.2|0
1678405500000|2023-03-09 23:45:00|11977.7|11961.7|11977.2|11961.2|11980.5|11964.5|11976.4|11960.4|0
1678405800000|2023-03-09 23:50:00|11977.4|11961.4|11987|11971|11989|11973|11976|11960|0
1678406100000|2023-03-09 23:55:00|11986.9|11970.9|11984.2|11968.2|11987.9|11971.9|11982.7|11966.7|0
1678406400000|2023-03-10 00:00:00|11983.6|11967.6|11987.7|11971.7|11990|11974|11979.7|11963.7|0
1678406700000|2023-03-10 00:05:00|11987.2|11971.2|11983.9|11967.9|11989.5|11973.5|11983.2|11967.2|0
1678407000000|2023-03-10 00:10:00|11984|11968|11975|11959|11986.2|11970.2|11974.5|11958.5|0
1678407300000|2023-03-10 00:15:00|11974.2|11958.2|11977.1|11961.1|11985.9|11969.9|11974.2|11958.2|0
1678407600000|2023-03-10 00:20:00|11977.2|11961.2|11973.5|11957.5|11977.2|11961.2|11966.4|11950.4|0
1678407900000|2023-03-10 00:25:00|11974.2|11958.2|11965|11949|11980.6|11964.6|11958.9|11942.9|0
1678408200000|2023-03-10 00:30:00|11965.1|11949.1|11979.4|11963.4|11982.5|11966.5|11964.4|11948.4|0
1678408500000|2023-03-10 00:35:00|11979.1|11963.1|11975.9|11959.9|11979.9|11963.9|11974.5|11958.5|0
1678408800000|2023-03-10 00:40:00|11976|11960|11971|11955|11980.5|11964.5|11969.7|11953.7|0
1678409100000|2023-03-10 00:45:00|11970.9|11954.9|11969.1|11953.1|11973.1|11957.1|11967.4|11951.4|0
1678409400000|2023-03-10 00:50:00|11969.2|11953.2|11968.6|11952.6|11977.6|11961.6|11965.5|11949.5|0
1678409700000|2023-03-10 00:55:00|11968.7|11952.7|11963.2|11947.2|11969.1|11953.1|11961|11945|0
1678410000000|2023-03-10 01:00:00|11962.9|11946.9|11957.6|11941.6|11969.6|11953.6|11956.7|11940.7|0
1678410300000|2023-03-10 01:05:00|11957.1|11941.1|11957.2|11941.2|11961.4|11945.4|11955.5|11939.5|0
1678410600000|2023-03-10 01:10:00|11956.5|11940.5|11946.1|11930.1|11959.2|11943.2|11944.6|11928.6|0
1678410900000|2023-03-10 01:15:00|11946.2|11930.2|11951.9|11935.9|11952.2|11936.2|11942.4|11926.4|0
1678411200000|2023-03-10 01:20:00|11951.7|11935.7|11959.7|11943.7|11965.4|11949.4|11949.5|11933.5|0
1678411500000|2023-03-10 01:25:00|11960|11944|11971.2|11955.2|11972.5|11956.5|11960|11944|0
1678411800000|2023-03-10 01:30:00|11971|11955|11982|11966|11982.2|11966.2|11964.9|11948.9|0
1678412100000|2023-03-10 01:35:00|11982.1|11966.1|11980.5|11964.5|11982.2|11966.2|11974.2|11958.2|0
1678412400000|2023-03-10 01:40:00|11980.6|11964.6|11972|11956|11980.6|11964.6|11969.2|11953.2|0
1678412700000|2023-03-10 01:45:00|11971.9|11955.9|11971.9|11955.9|11974.7|11958.7|11969.4|11953.4|0
1678413000000|2023-03-10 01:50:00|11972|11956|11972.2|11956.2|11977.6|11961.6|11971|11955|0
1678413300000|2023-03-10 01:55:00|11972.5|11956.5|11964.1|11948.1|11974.6|11958.6|11963.9|11947.9|0
1678413600000|2023-03-10 02:00:00|11964.2|11948.2|11963.2|11947.2|11968.4|11952.4|11960.6|11944.6|0
1678413900000|2023-03-10 02:05:00|11962.9|11946.9|11967.1|11951.1|11967.2|11951.2|11961.6|11945.6|0
1678414200000|2023-03-10 02:10:00|11966.7|11950.7|11964|11948|11970.5|11954.5|11963.6|11947.6|0
1678414500000|2023-03-10 02:15:00|11963.7|11947.7|11931.9|11915.9|11963.7|11947.7|11924.2|11908.2|0
1678414800000|2023-03-10 02:20:00|11932|11916|11940.7|11924.7|11942.7|11926.7|11928.5|11912.5|0
1678415100000|2023-03-10 02:25:00|11940.6|11924.6|11930.9|11914.9|11940.6|11924.6|11929|11913|0
1678415400000|2023-03-10 02:30:00|11930.7|11914.7|11943.9|11927.9|11952.2|11936.2|11929.7|11913.7|0
1678415700000|2023-03-10 02:35:00|11945.4|11929.4|11964.9|11948.9|11969|11953|11945.4|11929.4|0
1678416000000|2023-03-10 02:40:00|11966.1|11950.1|11954.6|11938.6|11967.9|11951.9|11954|11938|0
1678416300000|2023-03-10 02:45:00|11954.7|11938.7|11951.4|11935.4|11956.1|11940.1|11943.7|11927.7|0
1678416600000|2023-03-10 02:50:00|11952.1|11936.1|11945.7|11929.7|11953.1|11937.1|11943.9|11927.9|0
1678416900000|2023-03-10 02:55:00|11945.6|11929.6|11957.7|11941.7|11957.7|11941.7|11944.7|11928.7|0
1678417200000|2023-03-10 03:00:00|11957.6|11941.6|11950.9|11934.9|11960.1|11944.1|11948.9|11932.9|0
1678417500000|2023-03-10 03:05:00|11951|11935|11954.7|11938.7|11956.6|11940.6|11947.1|11931.1|0
1678417800000|2023-03-10 03:10:00|11954.9|11938.9|11956.7|11940.7|11959.1|11943.1|11952.6|11936.6|0
1678418100000|2023-03-10 03:15:00|11957|11941|11963.1|11947.1|11965|11949|11956.5|11940.5|0
1678418400000|2023-03-10 03:20:00|11962.6|11946.6|11959.1|11943.1|11962.7|11946.7|11952|11936|0
1678418700000|2023-03-10 03:25:00|11959.2|11943.2|11949.2|11933.2|11960.9|11944.9|11948.2|11932.2|0
1678419000000|2023-03-10 03:30:00|11948.2|11932.2|11952.2|11936.2|11955.4|11939.4|11946.9|11930.9|0
1678419300000|2023-03-10 03:35:00|11952.1|11936.1|11957.5|11941.5|11958.6|11942.6|11948.6|11932.6|0
1678419600000|2023-03-10 03:40:00|11957.6|11941.6|11948.5|11932.5|11958.5|11942.5|11947.6|11931.6|0
1678419900000|2023-03-10 03:45:00|11948.7|11932.7|11945.9|11929.9|11954.7|11938.7|11945.7|11929.7|0
1678420200000|2023-03-10 03:50:00|11946|11930|11941.6|11925.6|11948|11932|11936.7|11920.7|0
1678420500000|2023-03-10 03:55:00|11941.7|11925.7|11940.7|11924.7|11944.9|11928.9|11937.4|11921.4|0
1678420800000|2023-03-10 04:00:00|11940.6|11924.6|11940.1|11924.1|11943.7|11927.7|11928|11912|0
1678421100000|2023-03-10 04:05:00|11940.2|11924.2|11935.4|11919.4|11944.6|11928.6|11934.2|11918.2|0
1678421400000|2023-03-10 04:10:00|11935.6|11919.6|11933.1|11917.1|11937.4|11921.4|11931|11915|0
1678421700000|2023-03-10 04:15:00|11933|11917|11928.2|11912.2|11935.7|11919.7|11927.2|11911.2|0
1678422000000|2023-03-10 04:20:00|11928.4|11912.4|11932.4|11916.4|11932.7|11916.7|11927.6|11911.6|0
1678422300000|2023-03-10 04:25:00|11931.5|11915.5|11928.9|11912.9|11932.4|11916.4|11927|11911|0
1678422600000|2023-03-10 04:30:00|11929|11913|11937.2|11921.2|11938.4|11922.4|11929|11913|0
1678422900000|2023-03-10 04:35:00|11937.1|11921.1|11931.5|11915.5|11937.1|11921.1|11930.2|11914.2|0
1678423200000|2023-03-10 04:40:00|11932|11916|11931.6|11915.6|11936.1|11920.1|11926.2|11910.2|0
1678423500000|2023-03-10 04:45:00|11931.4|11915.4|11933.7|11917.7|11936|11920|11929.5|11913.5|0
1678423800000|2023-03-10 04:50:00|11933.9|11917.9|11927.4|11911.4|11937.5|11921.5|11926.5|11910.5|0
1678424100000|2023-03-10 04:55:00|11927.6|11911.6|11935.4|11919.4|11937.1|11921.1|11927.5|11911.5|0
1678424400000|2023-03-10 05:00:00|11935|11919|11952.5|11936.5|11952.5|11936.5|11935|11919|0
1678424700000|2023-03-10 05:05:00|11952|11936|11950.5|11934.5|11962.7|11946.7|11949.1|11933.1|0
1678425000000|2023-03-10 05:10:00|11950.9|11934.9|11943.2|11927.2|11953.7|11937.7|11943.2|11927.2|0
1678425300000|2023-03-10 05:15:00|11943.4|11927.4|11944.6|11928.6|11947.2|11931.2|11939|11923|0
1678425600000|2023-03-10 05:20:00|11944.7|11928.7|11943|11927|11947.7|11931.7|11941.7|11925.7|0
1678425900000|2023-03-10 05:25:00|11942|11926|11940.7|11924.7|11946.2|11930.2|11940.7|11924.7|0
1678426200000|2023-03-10 05:30:00|11940.9|11924.9|11945|11929|11946.7|11930.7|11936.4|11920.4|0
1678426500000|2023-03-10 05:35:00|11945.2|11929.2|11952.7|11936.7|11956.9|11940.9|11945|11929|0
1678426800000|2023-03-10 05:40:00|11952.9|11936.9|11949.5|11933.5|11953.7|11937.7|11946.5|11930.5|0
1678427100000|2023-03-10 05:45:00|11948.2|11932.2|11948.9|11932.9|11956.6|11940.6|11946.7|11930.7|0
1678427400000|2023-03-10 05:50:00|11949|11933|11948|11932|11953.1|11937.1|11947|11931|0
1678427700000|2023-03-10 05:55:00|11948.2|11932.2|11948.9|11932.9|11950.7|11934.7|11947|11931|0
1678428000000|2023-03-10 06:00:00|11949.5|11933.5|11950.2|11934.2|11953.7|11937.7|11947.5|11931.5|0
1678428300000|2023-03-10 06:05:00|11950.1|11934.1|11949.9|11933.9|11951.7|11935.7|11947.6|11931.6|0
1678428600000|2023-03-10 06:10:00|11950|11934|11949.2|11933.2|11953.1|11937.1|11948.7|11932.7|0
1678428900000|2023-03-10 06:15:00|11949.4|11933.4|11950.2|11934.2|11952.2|11936.2|11947.4|11931.4|0
1678429200000|2023-03-10 06:20:00|11950.4|11934.4|11944.2|11928.2|11951.1|11935.1|11941.9|11925.9|0
1678429500000|2023-03-10 06:25:00|11944.4|11928.4|11938.7|11922.7|11944.6|11928.6|11934.7|11918.7|0
1678429800000|2023-03-10 06:30:00|11939|11923|11934.6|11918.6|11941.6|11925.6|11934.5|11918.5|0
1678430100000|2023-03-10 06:35:00|11934.7|11918.7|11932.7|11916.7|11934.7|11918.7|11928.6|11912.6|0
1678430400000|2023-03-10 06:40:00|11932.9|11916.9|11928.5|11912.5|11934.5|11918.5|11926.9|11910.9|0
1678430700000|2023-03-10 06:45:00|11929.1|11913.1|11923.5|11907.5|11929.4|11913.4|11922.7|11906.7|0
1678431000000|2023-03-10 06:50:00|11923.6|11907.6|11935|11919|11936.7|11920.7|11922.7|11906.7|0
1678431300000|2023-03-10 06:55:00|11934.7|11918.7|11939.2|11923.2|11942.5|11926.5|11934.7|11918.7|0
1678431600000|2023-03-10 07:00:00|11940.7|11924.7|11942.9|11926.9|11952.7|11936.7|11935.1|11919.1|0
1678431900000|2023-03-10 07:05:00|11943.6|11927.6|11949.6|11933.6|11950.1|11934.1|11937.7|11921.7|0
1678432200000|2023-03-10 07:10:00|11949.7|11933.7|11943.4|11927.4|11952|11936|11943.4|11927.4|0
1678432500000|2023-03-10 07:15:00|11943.5|11927.5|11950.5|11934.5|11950.5|11934.5|11938.9|11922.9|0
1678432800000|2023-03-10 07:20:00|11950.2|11934.2|11996.7|11980.7|11999.6|11983.6|11947.5|11931.5|0
1678433100000|2023-03-10 07:25:00|11996.4|11980.4|11984.1|11968.1|11996.6|11980.6|11976.7|11960.7|0
1678433400000|2023-03-10 07:30:00|11984.5|11968.5|11997.7|11981.7|11997.7|11981.7|11980.1|11964.1|0
1678433700000|2023-03-10 07:35:00|11997.1|11981.1|11987.5|11971.5|11998.6|11982.6|11987.4|11971.4|0
1678434000000|2023-03-10 07:40:00|11987.9|11971.9|11972.9|11956.9|11991.7|11975.7|11972.7|11956.7|0
1678434300000|2023-03-10 07:45:00|11973|11957|11975.6|11959.6|11982.2|11966.2|11972.7|11956.7|0
1678434600000|2023-03-10 07:50:00|11976.2|11960.2|11966.2|11950.2|11979.2|11963.2|11965|11949|0
1678434900000|2023-03-10 07:55:00|11966.4|11950.4|11970.5|11954.5|11976.5|11960.5|11965.6|11949.6|0
1678435200000|2023-03-10 08:00:00|11972.2|11956.2|11954.6|11938.6|11977.6|11961.6|11954.6|11938.6|0
1678435500000|2023-03-10 08:05:00|11953.5|11937.5|11975.9|11959.9|11982|11966|11952.4|11936.4|0
1678435800000|2023-03-10 08:10:00|11976.2|11960.2|11962.2|11946.2|11987.6|11971.6|11957.4|11941.4|0
1678436100000|2023-03-10 08:15:00|11962.6|11946.6|11960.5|11944.5|11963.6|11947.6|11942.5|11926.5|0
1678436400000|2023-03-10 08:20:00|11961.2|11945.2|11967.6|11951.6|11973.1|11957.1|11957.4|11941.4|0
1678436700000|2023-03-10 08:25:00|11968.2|11952.2|11975.4|11959.4|11978.9|11962.9|11960.4|11944.4|0
1678437000000|2023-03-10 08:30:00|11974|11958|11965.1|11949.1|11975.9|11959.9|11958.5|11942.5|0
1678437300000|2023-03-10 08:35:00|11963.2|11947.2|11979.4|11963.4|11980.4|11964.4|11960.5|11944.5|0
1678437600000|2023-03-10 08:40:00|11979.6|11963.6|11979.7|11963.7|11986.4|11970.4|11973.6|11957.6|0
1678437900000|2023-03-10 08:45:00|11978.4|11962.4|11983.9|11967.9|11984.2|11968.2|11969.9|11953.9|0
1678438200000|2023-03-10 08:50:00|11983.1|11967.1|11970.5|11954.5|11984.2|11968.2|11967|11951|0
1678438500000|2023-03-10 08:55:00|11969.1|11953.1|11971.7|11955.7|11982.5|11966.5|11968.1|11952.1|0
1678438800000|2023-03-10 09:00:00|11970.2|11954.2|11980.4|11964.4|11981.9|11965.9|11966.5|11950.5|0
1678439100000|2023-03-10 09:05:00|11980.7|11964.7|11991.7|11975.7|11991.9|11975.9|11977|11961|0
1678439400000|2023-03-10 09:10:00|11991.4|11975.4|11990.9|11974.9|11998.9|11982.9|11987.9|11971.9|0
1678439700000|2023-03-10 09:15:00|11989.5|11973.5|11997|11981|11997.2|11981.2|11988.9|11972.9|0
1678440000000|2023-03-10 09:20:00|11996.6|11980.6|11990|11974|11997.5|11981.5|11987.6|11971.6|0
1678440300000|2023-03-10 09:25:00|11990.2|11974.2|12007.1|11991.1|12008.6|11992.6|11986.6|11970.6|0
1678440600000|2023-03-10 09:30:00|12008.1|11992.1|12020|12004|12020.9|12004.9|12008.1|11992.1|0
1678440900000|2023-03-10 09:35:00|12019.1|12003.1|11997.9|11981.9|12019.4|12003.4|11997|11981|0
1678441200000|2023-03-10 09:40:00|11997.7|11981.7|11990.7|11974.7|11998|11982|11984.7|11968.7|0
1678441500000|2023-03-10 09:45:00|11990|11974|11995.7|11979.7|12001.7|11985.7|11989.2|11973.2|0
1678441800000|2023-03-10 09:50:00|11996.1|11980.1|11985.7|11969.7|12007.7|11991.7|11985.7|11969.7|0
1678442100000|2023-03-10 09:55:00|11985.9|11969.9|11997.6|11981.6|11999.1|11983.1|11983.4|11967.4|0
1678442400000|2023-03-10 10:00:00|11997.9|11981.9|11997.7|11981.7|12000.1|11984.1|11992.4|11976.4|0
1678442700000|2023-03-10 10:05:00|11997.5|11981.5|12009.1|11993.1|12011|11995|11995.6|11979.6|0
1678443000000|2023-03-10 10:10:00|12009|11993|12009.5|11993.5|12011.2|11995.2|12000.5|11984.5|0
1678443300000|2023-03-10 10:15:00|12008.5|11992.5|12017.4|12001.4|12017.6|12001.6|12006|11990|0
1678443600000|2023-03-10 10:20:00|12017.5|12001.5|12014.2|11998.2|12021.6|12005.6|12014.2|11998.2|0
1678443900000|2023-03-10 10:25:00|12014|11998|12016.9|12000.9|12022.5|12006.5|12011|11995|0
1678444200000|2023-03-10 10:30:00|12016.5|12000.5|12004.6|11988.6|12018.2|12002.2|11998.7|11982.7|0
1678444500000|2023-03-10 10:35:00|12004.5|11988.5|11994.4|11978.4|12005.7|11989.7|11994|11978|0
1678444800000|2023-03-10 10:40:00|11995.2|11979.2|12004.4|11988.4|12007.7|11991.7|11992.6|11976.6|0
1678445100000|2023-03-10 10:45:00|12004.7|11988.7|12000.7|11984.7|12009.2|11993.2|12000.4|11984.4|0
1678445400000|2023-03-10 10:50:00|11998.5|11982.5|12001.4|11985.4|12001.4|11985.4|11992.7|11976.7|0
1678445700000|2023-03-10 10:55:00|12001.5|11985.5|11992.9|11976.9|12003.1|11987.1|11989|11973|0
1678446000000|2023-03-10 11:00:00|11991.6|11975.6|11997.9|11981.9|12003.9|11987.9|11990.2|11974.2|0
1678446300000|2023-03-10 11:05:00|11998|11982|11988.7|11972.7|11998|11982|11987.5|11971.5|0
1678446600000|2023-03-10 11:10:00|11988.6|11972.6|11991.6|11975.6|11994.7|11978.7|11985|11969|0
1678446900000|2023-03-10 11:15:00|11991.7|11975.7|11993.9|11977.9|11997.4|11981.4|11986.9|11970.9|0
1678447200000|2023-03-10 11:20:00|11994|11978|11988.1|11972.1|11996|11980|11979|11963|0
1678447500000|2023-03-10 11:25:00|11988|11972|12001.1|11985.1|12003.9|11987.9|11985.1|11969.1|0
1678447800000|2023-03-10 11:30:00|12002.2|11986.2|12022.7|12006.7|12023.2|12007.2|12001.5|11985.5|0
1678448100000|2023-03-10 11:35:00|12023.4|12007.4|12037.6|12021.6|12037.6|12021.6|12022.9|12006.9|0
1678448400000|2023-03-10 11:40:00|12036.5|12020.5|12033.4|12017.4|12046.4|12030.4|12032.1|12016.1|0
1678448700000|2023-03-10 11:45:00|12033|12017|12033.9|12017.9|12042.5|12026.5|12032.4|12016.4|0
1678449000000|2023-03-10 11:50:00|12034|12018|12032.4|12016.4|12045.4|12029.4|12032.4|12016.4|0
1678449300000|2023-03-10 11:55:00|12032|12016|12022.9|12006.9|12035|12019|12021.6|12005.6|0
1678449600000|2023-03-10 12:00:00|12022.1|12006.1|12016.2|12000.2|12025.7|12009.7|12014.6|11998.6|0
1678449900000|2023-03-10 12:05:00|12015.6|11999.6|12017.9|12001.9|12023.7|12007.7|12014.9|11998.9|0
1678450200000|2023-03-10 12:10:00|12017.7|12001.7|12022.5|12006.5|12029.2|12013.2|12017.7|12001.7|0
1678450500000|2023-03-10 12:15:00|12022.7|12006.7|12023.9|12007.9|12028.5|12012.5|12019.5|12003.5|0
1678450800000|2023-03-10 12:20:00|12024|12008|12018.1|12002.1|12027.4|12011.4|12008.9|11992.9|0
1678451100000|2023-03-10 12:25:00|12018.5|12002.5|12020|12004|12021.7|12005.7|12015.1|11999.1|0
1678451400000|2023-03-10 12:30:00|12018.9|12002.9|12002.5|11986.5|12022.6|12006.6|12002|11986|0
1678451700000|2023-03-10 12:35:00|12002.1|11986.1|12002.1|11986.1|12004|11988|11988.7|11972.7|0
1678452000000|2023-03-10 12:40:00|12001.7|11985.7|12008.7|11992.7|12008.7|11992.7|11998.2|11982.2|0
1678452300000|2023-03-10 12:45:00|12009.1|11993.1|12009.4|11993.4|12016.2|12000.2|12006.5|11990.5|0
1678452600000|2023-03-10 12:50:00|12008.4|11992.4|12017.4|12001.4|12019.9|12003.9|12003.2|11987.2|0
1678452900000|2023-03-10 12:55:00|12019|12003|12007|11991|12023.7|12007.7|12006.9|11990.9|0
1678453200000|2023-03-10 13:00:00|12006.9|11990.9|11994.9|11978.9|12013.2|11997.2|11992.2|11976.2|0
1678453500000|2023-03-10 13:05:00|11994.6|11978.6|11999|11983|12013.5|11997.5|11990.5|11974.5|0
1678453800000|2023-03-10 13:10:00|11997.6|11981.6|11999.7|11983.7|12009.2|11993.2|11995.5|11979.5|0
1678454100000|2023-03-10 13:15:00|11998.9|11982.9|12004.9|11988.9|12009.6|11993.6|11993.1|11977.1|0
1678454400000|2023-03-10 13:20:00|12007|11991|12006.9|11990.9|12007.1|11991.1|11989.1|11973.1|0
1678454700000|2023-03-10 13:25:00|12006.4|11990.4|12025.4|12009.4|12025.4|12009.4|11991|11975|0
1678455000000|2023-03-10 13:30:00|12023.4|12007.4|12085.7|12069.7|12106.1|12090.1|11942.1|11926.1|0
1678455300000|2023-03-10 13:35:00|12084.9|12068.9|12064.6|12048.6|12092.2|12076.2|12046.2|12030.2|0
1678455600000|2023-03-10 13:40:00|12066.2|12050.2|12085|12069|12090.6|12074.6|12058.6|12042.6|0
1678455900000|2023-03-10 13:45:00|12086.1|12070.1|12082.7|12066.7|12105.5|12089.5|12082.5|12066.5|0
1678456200000|2023-03-10 13:50:00|12085.6|12069.6|12090.4|12074.4|12096.4|12080.4|12070|12054|0
1678456500000|2023-03-10 13:55:00|12091.5|12075.5|12068|12052|12094.5|12078.5|12058.4|12042.4|0
1678456800000|2023-03-10 14:00:00|12070.5|12054.5|12077.4|12061.4|12085.1|12069.1|12051.7|12035.7|0
1678457100000|2023-03-10 14:05:00|12075.6|12059.6|12069.4|12053.4|12075.7|12059.7|12051.7|12035.7|0
1678457400000|2023-03-10 14:10:00|12070.1|12054.1|12017.5|12001.5|12070.9|12054.9|12014.7|11998.7|0
1678457700000|2023-03-10 14:15:00|12018.6|12002.6|12013.7|11997.7|12032.7|12016.7|12011.9|11995.9|0
1678458000000|2023-03-10 14:20:00|12013.6|11997.6|12012.7|11996.7|12022.4|12006.4|12006.9|11990.9|0
1678458300000|2023-03-10 14:25:00|12010.7|11994.7|12016.2|12000.2|12016.9|12000.9|12000.2|11984.2|0
1678458600000|2023-03-10 14:30:00|12016.1|12000.1|11960.4|11944.4|12024.5|12008.5|11960.4|11944.4|0
1678458900000|2023-03-10 14:35:00|11959.2|11943.2|11935.7|11919.7|11969.9|11953.9|11930.6|11914.6|0
1678459200000|2023-03-10 14:40:00|11936.4|11920.4|11898.2|11882.2|11939|11923|11894.9|11878.9|0
1678459500000|2023-03-10 14:45:00|11898.9|11882.9|11883.6|11867.6|11898.9|11882.9|11866.1|11850.1|0
1678459800000|2023-03-10 14:50:00|11879.7|11863.7|11896.2|11880.2|11916.1|11900.1|11866.5|11850.5|0
1678460100000|2023-03-10 14:55:00|11900.6|11884.6|11907.5|11891.5|11923.9|11907.9|11882.9|11866.9|0
1678460400000|2023-03-10 15:00:00|11905.2|11889.2|11943.5|11927.5|11961.4|11945.4|11905.2|11889.2|0
1678460700000|2023-03-10 15:05:00|11944.9|11928.9|11975.5|11959.5|11981.5|11965.5|11944.9|11928.9|0
1678461000000|2023-03-10 15:10:00|11974.5|11958.5|11958.1|11942.1|11985.7|11969.7|11950.7|11934.7|0
1678461300000|2023-03-10 15:15:00|11954.9|11938.9|11931.6|11915.6|11964.2|11948.2|11929.1|11913.1|0
1678461600000|2023-03-10 15:20:00|11931.2|11915.2|11928.2|11912.2|11944.6|11928.6|11900.7|11884.7|0
1678461900000|2023-03-10 15:25:00|11932.7|11916.7|11922.4|11906.4|11942.7|11926.7|11911.2|11895.2|0
1678462200000|2023-03-10 15:30:00|11923.7|11907.7|11947.4|11931.4|11962.9|11946.9|11914.9|11898.9|0
1678462500000|2023-03-10 15:35:00|11949.9|11933.9|11960|11944|11974.2|11958.2|11949.9|11933.9|0
1678462800000|2023-03-10 15:40:00|11957.9|11941.9|11921.9|11905.9|11978.6|11962.6|11919.7|11903.7|0
1678463100000|2023-03-10 15:45:00|11920.9|11904.9|11928.1|11912.1|11934.1|11918.1|11910.6|11894.6|0
1678463400000|2023-03-10 15:50:00|11926.7|11910.7|11952.2|11936.2|11954|11938|11914.1|11898.1|0
1678463700000|2023-03-10 15:55:00|11953.9|11937.9|12013.1|11997.1|12018.5|12002.5|11952.2|11936.2|0
1678464000000|2023-03-10 16:00:00|12010.9|11994.9|11993.7|11977.7|12013.2|11997.2|11988.2|11972.2|0
1678464300000|2023-03-10 16:05:00|11992.1|11976.1|12010.5|11994.5|12014.1|11998.1|11989.2|11973.2|0
1678464600000|2023-03-10 16:10:00|12009.1|11993.1|11988.6|11972.6|12028|12012|11984.5|11968.5|0
1678464900000|2023-03-10 16:15:00|11985.4|11969.4|11987.2|11971.2|11990.9|11974.9|11969.7|11953.7|0
1678465200000|2023-03-10 16:20:00|11986.6|11970.6|12014|11998|12022.6|12006.6|11983.7|11967.7|0
1678465500000|2023-03-10 16:25:00|12012.9|11996.9|12044.1|12028.1|12050.7|12034.7|12006.4|11990.4|0
1678465800000|2023-03-10 16:30:00|12044.5|12028.5|12074.7|12058.7|12079|12063|12042.2|12026.2|0
1678466100000|2023-03-10 16:35:00|12075.5|12059.5|12056.2|12040.2|12079|12063|12046.7|12030.7|0
1678466400000|2023-03-10 16:40:00|12057.2|12041.2|12037.2|12021.2|12067.5|12051.5|12032.7|12016.7|0
1678466700000|2023-03-10 16:45:00|12037|12021|12003.7|11987.7|12042.7|12026.7|11988.5|11972.5|0
1678467000000|2023-03-10 16:50:00|12003|11987|11995.1|11979.1|12003.6|11987.6|11983.1|11967.1|0
1678467300000|2023-03-10 16:55:00|11991|11975|11972|11956|11991.5|11975.5|11966.5|11950.5|0
1678467600000|2023-03-10 17:00:00|11971.6|11955.6|11975|11959|11987|11971|11970.2|11954.2|0
1678467900000|2023-03-10 17:05:00|11976|11960|11930.5|11914.5|11986.5|11970.5|11930.5|11914.5|0
1678468200000|2023-03-10 17:10:00|11931|11915|11933.3|11917.3|11943|11927|11921.7|11905.7|0
1678468500000|2023-03-10 17:15:00|11931.6|11915.6|11932.7|11916.7|11946.5|11930.5|11931|11915|0
1678468800000|2023-03-10 17:20:00|11931.3|11915.3|11934.7|11918.7|11946.1|11930.1|11928.7|11912.7|0
1678469100000|2023-03-10 17:25:00|11933.8|11917.8|11943.6|11927.6|11943.6|11927.6|11925.5|11909.5|0
1678469400000|2023-03-10 17:30:00|11944.6|11928.6|11972.3|11956.3|11988.2|11972.2|11933.7|11917.7|0
1678469700000|2023-03-10 17:35:00|11972.6|11956.6|11975.1|11959.1|11984.3|11968.3|11959.5|11943.5|0
1678470000000|2023-03-10 17:40:00|11975.7|11959.7|11952.1|11936.1|11978.3|11962.3|11937.5|11921.5|0
1678470300000|2023-03-10 17:45:00|11951.5|11935.5|11942.2|11926.2|11960.8|11944.8|11941.5|11925.5|0
1678470600000|2023-03-10 17:50:00|11940.7|11924.7|11922.8|11906.8|11949.2|11933.2|11918.6|11902.6|0
1678470900000|2023-03-10 17:55:00|11921.8|11905.8|11899.2|11883.2|11923.8|11907.8|11894.8|11878.8|0
1678471200000|2023-03-10 18:00:00|11899.7|11883.7|11904.4|11888.4|11918.9|11902.9|11899.2|11883.2|0
1678471500000|2023-03-10 18:05:00|11903|11887|11908.3|11892.3|11913.5|11897.5|11899|11883|0
1678471800000|2023-03-10 18:10:00|11907.8|11891.8|11901.7|11885.7|11912.9|11896.9|11901.7|11885.7|0
1678472100000|2023-03-10 18:15:00|11901.5|11885.5|11884.3|11868.3|11902.5|11886.5|11881.8|11865.8|0
1678472400000|2023-03-10 18:20:00|11883.4|11867.4|11868.3|11852.3|11892.5|11876.5|11866.5|11850.5|0
1678472700000|2023-03-10 18:25:00|11868|11852|11848.3|11832.3|11869.3|11853.3|11839.5|11823.5|0
1678473000000|2023-03-10 18:30:00|11848.2|11832.2|11832.8|11816.8|11852.8|11836.8|11828.8|11812.8|0
1678473300000|2023-03-10 18:35:00|11830.8|11814.8|11832.3|11816.3|11844|11828|11825|11809|0
1678473600000|2023-03-10 18:40:00|11833|11817|11823.5|11807.5|11836.7|11820.7|11812.3|11796.3|0
1678473900000|2023-03-10 18:45:00|11825|11809|11805|11789|11828.3|11812.3|11803.3|11787.3|0
1678474200000|2023-03-10 18:50:00|11805.2|11789.2|11813.3|11797.3|11818.3|11802.3|11797.9|11781.9|0
1678474500000|2023-03-10 18:55:00|11812.5|11796.5|11808|11792|11814.7|11798.7|11802|11786|0
1678474800000|2023-03-10 19:00:00|11809.4|11793.4|11851.8|11835.8|11855.5|11839.5|11807.3|11791.3|0
1678475100000|2023-03-10 19:05:00|11850.7|11834.7|11863.3|11847.3|11866.8|11850.8|11828.3|11812.3|0
1678475400000|2023-03-10 19:10:00|11865.9|11849.9|11845.8|11829.8|11882.8|11866.8|11842.5|11826.5|0
1678475700000|2023-03-10 19:15:00|11845.5|11829.5|11846.5|11830.5|11851|11835|11825.3|11809.3|0
1678476000000|2023-03-10 19:20:00|11845.4|11829.4|11821.9|11805.9|11851.4|11835.4|11818.4|11802.4|0
1678476300000|2023-03-10 19:25:00|11821.2|11805.2|11816.9|11800.9|11825.7|11809.7|11811.3|11795.3|0
1678476600000|2023-03-10 19:30:00|11816.8|11800.8|11834.2|11818.2|11852.4|11836.4|11815.2|11799.2|0
1678476900000|2023-03-10 19:35:00|11833.8|11817.8|11852.9|11836.9|11861.7|11845.7|11831.2|11815.2|0
1678477200000|2023-03-10 19:40:00|11853.3|11837.3|11842.1|11826.1|11876.8|11860.8|11838.9|11822.9|0
1678477500000|2023-03-10 19:45:00|11842.3|11826.3|11897.6|11881.6|11897.6|11881.6|11842.3|11826.3|0
1678477800000|2023-03-10 19:50:00|11893.9|11877.9|11890.1|11874.1|11895.4|11879.4|11871.6|11855.6|0
1678478100000|2023-03-10 19:55:00|11890.4|11874.4|11880.8|11864.8|11908.1|11892.1|11863.4|11847.4|0
1678478400000|2023-03-10 20:00:00|11880.7|11864.7|11877.4|11861.4|11890.1|11874.1|11859.7|11843.7|0
1678478700000|2023-03-10 20:05:00|11878.4|11862.4|11882.7|11866.7|11884.6|11868.6|11846.8|11830.8|0
1678479000000|2023-03-10 20:10:00|11881.9|11865.9|11871.3|11855.3|11899.7|11883.7|11862.2|11846.2|0
1678479300000|2023-03-10 20:15:00|11870.6|11854.6|11844.6|11828.6|11891.1|11875.1|11844.3|11828.3|0
1678479600000|2023-03-10 20:20:00|11845.3|11829.3|11857.9|11841.9|11858.4|11842.4|11837.8|11821.8|0
1678479900000|2023-03-10 20:25:00|11859.2|11843.2|11868.1|11852.1|11873.6|11857.6|11852.1|11836.1|0
1678480200000|2023-03-10 20:30:00|11863.8|11847.8|11844.9|11828.9|11867.3|11851.3|11843.6|11827.6|0
1678480500000|2023-03-10 20:35:00|11845.7|11829.7|11823.3|11807.3|11846.6|11830.6|11823.3|11807.3|0
1678480800000|2023-03-10 20:40:00|11822.9|11806.9|11808.8|11792.8|11823.3|11807.3|11800.8|11784.8|0
1678481100000|2023-03-10 20:45:00|11807.9|11791.9|11802.6|11786.6|11814.8|11798.8|11800.4|11784.4|0
1678481400000|2023-03-10 20:50:00|11800.7|11784.7|11826.7|11810.7|11836.2|11820.2|11799.1|11783.1|0
1678481700000|2023-03-10 20:55:00|11825.6|11809.6|11839.9|11823.9|11843.4|11827.4|11816.8|11800.8|0
1678482000000|2023-03-10 21:00:00|11840.2|11824.2|11850.4|11834.4|11859.3|11843.3|11839.1|11823.1|0
1678482300000|2023-03-10 21:05:00|11849.4|11833.4|11836.3|11820.3|11849.4|11833.4|11835.9|11819.9|0
1678482600000|2023-03-10 21:10:00|11836.4|11820.4|11831.4|11815.4|11837.3|11821.3|11829.9|11813.9|0
1678482900000|2023-03-10 21:15:00|11831.7|11815.7|11839.6|11823.6|11841.4|11825.4|11828.4|11812.4|0
1678483200000|2023-03-10 21:20:00|11839.9|11823.9|11843.6|11827.6|11844.2|11828.2|11838.4|11822.4|0
1678483500000|2023-03-10 21:25:00|11843.7|11827.7|11848.7|11832.7|11848.9|11832.9|11842.3|11826.3|0
1678483800000|2023-03-10 21:30:00|11848.1|11832.1|11847.2|11831.2|11849.2|11833.2|11838.3|11822.3|0
1678484100000|2023-03-10 21:35:00|11845.9|11829.9|11853.3|11837.3|11853.4|11837.4|11843.6|11827.6|0
1678484400000|2023-03-10 21:40:00|11853.2|11837.2|11851.3|11835.3|11853.2|11837.2|11844.7|11828.7|0
1678484700000|2023-03-10 21:45:00|11851.2|11835.2|11855.1|11839.1|11857.2|11841.2|11847.9|11831.9|0
1678485000000|2023-03-10 21:50:00|11854.9|11838.9|11865.8|11849.8|11865.9|11849.9|11853.9|11837.9|0
1678485300000|2023-03-10 21:55:00|11865.2|11849.2|11891.5|11875.5|11895.8|11879.8|11865.2|11849.2|0
1678521600000|2023-03-11 08:00:00|11889.5|11873.5|11888|11872|11889.5|11873.5|11888|11872|0
1678521900000|2023-03-11 08:05:00|11886.6|11870.6|11879.9|11863.9|11886.6|11870.6|11879.9|11863.9|0
1678522200000|2023-03-11 08:10:00|11887.7|11871.7|11883.8|11867.8|11887.7|11871.7|11883.8|11867.8|0
1678522500000|2023-03-11 08:15:00|11882.8|11866.8|11880.8|11864.8|11882.8|11866.8|11880.8|11864.8|0
1678522800000|2023-03-11 08:20:00|11879.2|11863.2|11879.2|11863.2|11879.2|11863.2|11879.2|11863.2|0
1678523100000|2023-03-11 08:25:00|11878.2|11862.2|11878.2|11862.2|11878.2|11862.2|11878.2|11862.2|0
1678524000000|2023-03-11 08:40:00|11870.5|11854.5|11859.7|11843.7|11870.5|11854.5|11859.7|11843.7|0
1678524300000|2023-03-11 08:45:00|11860.1|11844.1|11863.2|11847.2|11863.2|11847.2|11860.1|11844.1|0
1678524600000|2023-03-11 08:50:00|11861.2|11845.2|11853.4|11837.4|11861.2|11845.2|11853.4|11837.4|0
1678524900000|2023-03-11 08:55:00|11853.8|11837.8|11853.8|11837.8|11853.8|11837.8|11853.8|11837.8|0
1678525200000|2023-03-11 09:00:00|11855.8|11839.8|11856.8|11840.8|11856.8|11840.8|11855.8|11839.8|0
1678527000000|2023-03-11 09:30:00|11864.7|11848.7|11864.7|11848.7|11864.7|11848.7|11864.7|11848.7|0
1678527300000|2023-03-11 09:35:00|11868.6|11852.6|11868.6|11852.6|11868.6|11852.6|11868.6|11852.6|0
1678527900000|2023-03-11 09:45:00|11866.9|11850.9|11866.9|11850.9|11866.9|11850.9|11866.9|11850.9|0
1678528800000|2023-03-11 10:00:00|11874.6|11858.6|11874.6|11858.6|11874.6|11858.6|11874.6|11858.6|0
1678529100000|2023-03-11 10:05:00|11872.3|11856.3|11872.3|11856.3|11872.3|11856.3|11872.3|11856.3|0
1678529400000|2023-03-11 10:10:00|11876.7|11860.7|11876.3|11860.3|11876.7|11860.7|11876.3|11860.3|0
1678529700000|2023-03-11 10:15:00|11874.9|11858.9|11874.9|11858.9|11874.9|11858.9|11874.9|11858.9|0
1678531500000|2023-03-11 10:45:00|11882.6|11866.6|11882.5|11866.5|11882.6|11866.6|11882.5|11866.5|0
1678532100000|2023-03-11 10:55:00|11890.2|11874.2|11886.3|11870.3|11890.2|11874.2|11886.3|11870.3|0
1678532700000|2023-03-11 11:05:00|11888.3|11872.3|11890.3|11874.3|11890.3|11874.3|11888.3|11872.3|0
1678533900000|2023-03-11 11:25:00|11883.8|11867.8|11883.8|11867.8|11883.8|11867.8|11883.8|11867.8|0
1678535100000|2023-03-11 11:45:00|11882.8|11866.8|11882.8|11866.8|11882.8|11866.8|11882.8|11866.8|0
1678535700000|2023-03-11 11:55:00|11883.2|11867.2|11883.2|11867.2|11883.2|11867.2|11883.2|11867.2|0
1678536600000|2023-03-11 12:10:00|11885.5|11869.5|11885.5|11869.5|11885.5|11869.5|11885.5|11869.5|0
1678537500000|2023-03-11 12:25:00|11883.2|11867.2|11883.2|11867.2|11883.2|11867.2|11883.2|11867.2|0
1678538100000|2023-03-11 12:35:00|11875.4|11859.4|11875.4|11859.4|11875.4|11859.4|11875.4|11859.4|0
1678539300000|2023-03-11 12:55:00|11877|11861|11877|11861|11877|11861|11877|11861|0
1678542000000|2023-03-11 13:40:00|11877.7|11861.7|11877.7|11861.7|11877.7|11861.7|11877.7|11861.7|0
1678545600000|2023-03-11 14:40:00|11879.2|11863.2|11879.2|11863.2|11879.2|11863.2|11879.2|11863.2|0
1678548600000|2023-03-11 15:30:00|11878.4|11862.4|11878.4|11862.4|11878.4|11862.4|11878.4|11862.4|0
1678552800000|2023-03-11 16:40:00|11878.1|11862.1|11871.5|11855.5|11878.1|11862.1|11871.5|11855.5|0
1678555800000|2023-03-11 17:30:00|11879.2|11863.2|11891|11875|11891|11875|11879.2|11863.2|0
1678556100000|2023-03-11 17:35:00|11894|11878|11894|11878|11894|11878|11894|11878|0
1678556400000|2023-03-11 17:40:00|11901.7|11885.7|11905.2|11889.2|11905.2|11889.2|11901.7|11885.7|0
1678557900000|2023-03-11 18:05:00|11909.1|11893.1|11909.1|11893.1|11909.1|11893.1|11909.1|11893.1|0
1678560000000|2023-03-11 18:40:00|11904.9|11888.9|11904.9|11888.9|11904.9|11888.9|11904.9|11888.9|0
1678563300000|2023-03-11 19:35:00|11903.3|11887.3|11903.3|11887.3|11903.3|11887.3|11903.3|11887.3|0
1678564800000|2023-03-11 20:00:00|11901.8|11885.8|11901.8|11885.8|11901.8|11885.8|11901.8|11885.8|0
1678565700000|2023-03-11 20:15:00|11904.9|11888.9|11904.9|11888.9|11904.9|11888.9|11904.9|11888.9|0
1678566900000|2023-03-11 20:35:00|11901.8|11885.8|11901.8|11885.8|11901.8|11885.8|11901.8|11885.8|0
1678574400000|2023-03-11 22:40:00|11893.8|11877.8|11889.4|11873.4|11893.8|11877.8|11889.4|11873.4|0
1678576200000|2023-03-11 23:10:00|11889|11873|11889|11873|11889|11873|11889|11873|0
1678579200000|2023-03-12 00:00:00|11891|11875|11907.6|11891.6|11907.6|11891.6|11891|11875|0
1678580100000|2023-03-12 00:15:00|11909.6|11893.6|11909.6|11893.6|11909.6|11893.6|11909.6|11893.6|0
1678581300000|2023-03-12 00:35:00|11911.6|11895.6|11912.6|11896.6|11912.6|11896.6|11911.6|11895.6|0
1678582200000|2023-03-12 00:50:00|11912.2|11896.2|11926|11910|11926|11910|11912.2|11896.2|0
1678582500000|2023-03-12 00:55:00|11931|11915|11931|11915|11931|11915|11931|11915|0
1678582800000|2023-03-12 01:00:00|11938.8|11922.8|11949.3|11933.3|11951.3|11935.3|11937.4|11921.4|0
1678583100000|2023-03-12 01:05:00|11948.3|11932.3|11933.3|11917.3|11948.3|11932.3|11933.3|11917.3|0
1678583400000|2023-03-12 01:10:00|11941.1|11925.1|11943.1|11927.1|11943.1|11927.1|11941.1|11925.1|0
1678584000000|2023-03-12 01:20:00|11944.1|11928.1|11944.1|11928.1|11944.1|11928.1|11944.1|11928.1|0
1678586100000|2023-03-12 01:55:00|11948.1|11932.1|11948.1|11932.1|11948.1|11932.1|11948.1|11932.1|0
1678586700000|2023-03-12 02:05:00|11945.9|11929.9|11944.9|11928.9|11945.9|11929.9|11944.9|11928.9|0
1678589100000|2023-03-12 02:45:00|11944.5|11928.5|11944.5|11928.5|11944.5|11928.5|11944.5|11928.5|0
1678592100000|2023-03-12 03:35:00|11944|11928|11944|11928|11944|11928|11944|11928|0
1678592700000|2023-03-12 03:45:00|11940.2|11924.2|11940.2|11924.2|11940.2|11924.2|11940.2|11924.2|0
1678594800000|2023-03-12 04:20:00|11938.8|11922.8|11938.8|11922.8|11938.8|11922.8|11938.8|11922.8|0
1678596300000|2023-03-12 04:45:00|11937.3|11921.3|11937.3|11921.3|11937.3|11921.3|11937.3|11921.3|0
1678597800000|2023-03-12 05:10:00|11945|11929|11952.8|11936.8|11952.8|11936.8|11945|11929|0
1678599900000|2023-03-12 05:45:00|11948.9|11932.9|11948.9|11932.9|11948.9|11932.9|11948.9|11932.9|0
1678601100000|2023-03-12 06:05:00|11947.5|11931.5|11947.5|11931.5|11947.5|11931.5|11947.5|11931.5|0
1678602000000|2023-03-12 06:20:00|11945.9|11929.9|11945.9|11929.9|11945.9|11929.9|11945.9|11929.9|0
1678602300000|2023-03-12 06:25:00|11949.1|11933.1|11952.3|11936.3|11952.3|11936.3|11949.1|11933.1|0
1678602600000|2023-03-12 06:30:00|11956.2|11940.2|11956.2|11940.2|11956.2|11940.2|11956.2|11940.2|0
1678603200000|2023-03-12 06:40:00|11948.4|11932.4|11942.2|11926.2|11948.4|11932.4|11942.2|11926.2|0
1678604400000|2023-03-12 07:00:00|11946.1|11930.1|11946.1|11930.1|11946.1|11930.1|11946.1|11930.1|0
1678605000000|2023-03-12 07:10:00|11945.6|11929.6|11945.6|11929.6|11945.6|11929.6|11945.6|11929.6|0
1678605600000|2023-03-12 07:20:00|11944.1|11928.1|11944.1|11928.1|11944.1|11928.1|11944.1|11928.1|0
1678605900000|2023-03-12 07:25:00|11936.3|11920.3|11935.6|11919.6|11936.3|11920.3|11935.6|11919.6|0
1678606200000|2023-03-12 07:30:00|11927.8|11911.8|11905.4|11889.4|11927.8|11911.8|11905.4|11889.4|0
1678606500000|2023-03-12 07:35:00|11901.4|11885.4|11892.1|11876.1|11901.4|11885.4|11892.1|11876.1|0
1678606800000|2023-03-12 07:40:00|11898.5|11882.5|11878.9|11862.9|11898.5|11882.5|11878.9|11862.9|0
1678607100000|2023-03-12 07:45:00|11877.8|11861.8|11876.4|11860.4|11877.8|11861.8|11876.4|11860.4|0
1678607400000|2023-03-12 07:50:00|11868.6|11852.6|11868.6|11852.6|11868.6|11852.6|11868.6|11852.6|0
1678607700000|2023-03-12 07:55:00|11872.9|11856.9|11872.9|11856.9|11872.9|11856.9|11872.9|11856.9|0
1678608000000|2023-03-12 08:00:00|11880.6|11864.6|11885|11869|11885|11869|11880.6|11864.6|0
1678608300000|2023-03-12 08:05:00|11887.4|11871.4|11888.9|11872.9|11889.1|11873.1|11887.4|11871.4|0
1678608600000|2023-03-12 08:10:00|11896.7|11880.7|11898.7|11882.7|11898.7|11882.7|11896.7|11880.7|0
1678608900000|2023-03-12 08:15:00|11897.1|11881.1|11901.7|11885.7|11904.9|11888.9|11897.1|11881.1|0
1678609200000|2023-03-12 08:20:00|11893.7|11877.7|11876.6|11860.6|11893.7|11877.7|11876.6|11860.6|0
1678609800000|2023-03-12 08:30:00|11868.6|11852.6|11857.6|11841.6|11868.6|11852.6|11857.6|11841.6|0
1678610100000|2023-03-12 08:35:00|11850.9|11834.9|11841.5|11825.5|11850.9|11834.9|11839.9|11823.9|0
1678610400000|2023-03-12 08:40:00|11833.5|11817.5|11848.1|11832.1|11848.1|11832.1|11830.5|11814.5|0
1678610700000|2023-03-12 08:45:00|11850.9|11834.9|11851.3|11835.3|11851.3|11835.3|11850.9|11834.9|0
1678611000000|2023-03-12 08:50:00|11857.9|11841.9|11857.9|11841.9|11857.9|11841.9|11857.9|11841.9|0
1678612200000|2023-03-12 09:10:00|11859.2|11843.2|11859.2|11843.2|11859.2|11843.2|11859.2|11843.2|0
1678612500000|2023-03-12 09:15:00|11860.8|11844.8|11862.5|11846.5|11862.5|11846.5|11860.8|11844.8|0
1678614300000|2023-03-12 09:45:00|11870.5|11854.5|11870.5|11854.5|11870.5|11854.5|11870.5|11854.5|0
1678614600000|2023-03-12 09:50:00|11869|11853|11869|11853|11869|11853|11869|11853|0
1678615800000|2023-03-12 10:10:00|11867.6|11851.6|11878.3|11862.3|11878.3|11862.3|11867.6|11851.6|0
1678616100000|2023-03-12 10:15:00|11874.4|11858.4|11874.4|11858.4|11874.4|11858.4|11874.4|11858.4|0
1678616400000|2023-03-12 10:20:00|11882.2|11866.2|11890.2|11874.2|11890.2|11874.2|11882.2|11866.2|0
1678616700000|2023-03-12 10:25:00|11891.7|11875.7|11899.7|11883.7|11899.7|11883.7|11891.7|11875.7|0
1678617000000|2023-03-12 10:30:00|11896.2|11880.2|11896.2|11880.2|11896.2|11880.2|11896.2|11880.2|0
1678617300000|2023-03-12 10:35:00|11904|11888|11906.3|11890.3|11906.3|11890.3|11904|11888|0
1678617900000|2023-03-12 10:45:00|11914.3|11898.3|11916.3|11900.3|11916.3|11900.3|11914.3|11898.3|0
1678618500000|2023-03-12 10:55:00|11915.9|11899.9|11902.2|11886.2|11915.9|11899.9|11902.2|11886.2|0
1678618800000|2023-03-12 11:00:00|11898.2|11882.2|11898.2|11882.2|11898.2|11882.2|11898.2|11882.2|0
1678619400000|2023-03-12 11:10:00|11896.6|11880.6|11895.1|11879.1|11896.6|11880.6|11895.1|11879.1|0
1678620600000|2023-03-12 11:30:00|11893.8|11877.8|11893.8|11877.8|11893.8|11877.8|11893.8|11877.8|0
1678623300000|2023-03-12 12:15:00|11890.7|11874.7|11890.7|11874.7|11890.7|11874.7|11890.7|11874.7|0
1678624800000|2023-03-12 12:40:00|11892.4|11876.4|11892.4|11876.4|11892.4|11876.4|11892.4|11876.4|0
1678625100000|2023-03-12 12:45:00|11891.6|11875.6|11891.6|11875.6|11891.6|11875.6|11891.6|11875.6|0
1678626900000|2023-03-12 13:15:00|11891.3|11875.3|11891.3|11875.3|11891.3|11875.3|11891.3|11875.3|0
1678629000000|2023-03-12 13:50:00|11883.3|11867.3|11879.1|11863.1|11883.3|11867.3|11879.1|11863.1|0
1678629900000|2023-03-12 14:05:00|11874.9|11858.9|11874.9|11858.9|11874.9|11858.9|11874.9|11858.9|0
1678630200000|2023-03-12 14:10:00|11867.1|11851.1|11867.1|11851.1|11867.1|11851.1|11867.1|11851.1|0
1678630500000|2023-03-12 14:15:00|11859.1|11843.1|11859.1|11843.1|11859.1|11843.1|11859.1|11843.1|0
1678631700000|2023-03-12 14:35:00|11857.3|11841.3|11849.4|11833.4|11857.3|11841.3|11849.4|11833.4|0
1678632300000|2023-03-12 14:45:00|11841.4|11825.4|11841.4|11825.4|11841.4|11825.4|11841.4|11825.4|0
1678632600000|2023-03-12 14:50:00|11842.2|11826.2|11840.6|11824.6|11842.9|11826.9|11840.6|11824.6|0
1678632900000|2023-03-12 14:55:00|11848.4|11832.4|11849.9|11833.9|11851.5|11835.5|11848.4|11832.4|0
1678633200000|2023-03-12 15:00:00|11841.9|11825.9|11833.9|11817.9|11841.9|11825.9|11833.9|11817.9|0
1678633500000|2023-03-12 15:05:00|11826.2|11810.2|11810.6|11794.6|11826.2|11810.2|11810.6|11794.6|0
1678633800000|2023-03-12 15:10:00|11802.6|11786.6|11802.6|11786.6|11802.6|11786.6|11802.6|11786.6|0
1678634700000|2023-03-12 15:25:00|11803.4|11787.4|11804.6|11784.6|11804.6|11787.4|11802.6|11784.6|0
1678635000000|2023-03-12 15:30:00|11806.6|11786.6|11804.9|11784.9|11806.6|11786.6|11804.9|11784.9|0
1678635300000|2023-03-12 15:35:00|11806.9|11786.9|11807.3|11787.3|11807.3|11787.3|11806.9|11786.9|0
1678635600000|2023-03-12 15:40:00|11808.9|11788.9|11810.9|11790.9|11810.9|11790.9|11808.9|11788.9|0
1678635900000|2023-03-12 15:45:00|11812.8|11792.8|11812.8|11792.8|11812.8|11792.8|11812.8|11792.8|0
1678636200000|2023-03-12 15:50:00|11814.7|11794.7|11816.7|11796.7|11816.7|11796.7|11814.7|11794.7|0
1678636800000|2023-03-12 16:00:00|11826.4|11806.4|11828.6|11808.6|11828.6|11808.6|11826.4|11806.4|0
1678637100000|2023-03-12 16:05:00|11828.8|11808.8|11844|11824|11844.4|11824.4|11828.8|11808.8|0
1678637400000|2023-03-12 16:10:00|11843.1|11823.1|11845.7|11825.7|11845.7|11825.7|11836|11816|0
1678637700000|2023-03-12 16:15:00|11855.4|11835.4|11855.4|11835.4|11855.4|11835.4|11855.4|11835.4|0
1678638300000|2023-03-12 16:25:00|11854.5|11834.5|11869.6|11849.6|11871.9|11851.9|11854.5|11834.5|0
1678638600000|2023-03-12 16:30:00|11859.9|11839.9|11854.9|11834.9|11859.9|11839.9|11854.9|11834.9|0
1678638900000|2023-03-12 16:35:00|11845.2|11825.2|11844.2|11824.2|11845.2|11825.2|11844.2|11824.2|0
1678639200000|2023-03-12 16:40:00|11841.7|11821.7|11841.7|11821.7|11841.7|11821.7|11841.7|11821.7|0
1678640700000|2023-03-12 17:05:00|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|0
1678641000000|2023-03-12 17:10:00|11836.8|11816.8|11836.8|11816.8|11836.8|11816.8|11836.8|11816.8|0
1678641300000|2023-03-12 17:15:00|11839.7|11819.7|11839.7|11819.7|11839.7|11819.7|11839.7|11819.7|0
1678641600000|2023-03-12 17:20:00|11835.2|11815.2|11834.2|11814.2|11835.2|11815.2|11833.3|11813.3|0
1678641900000|2023-03-12 17:25:00|11844.2|11824.2|11844.2|11824.2|11844.2|11824.2|11844.2|11824.2|0
1678642200000|2023-03-12 17:30:00|11854.2|11834.2|11854.2|11834.2|11854.2|11834.2|11854.2|11834.2|0
1678642500000|2023-03-12 17:35:00|11863.9|11843.9|11851.5|11831.5|11863.9|11843.9|11851.5|11831.5|0
1678642800000|2023-03-12 17:40:00|11861.5|11841.5|11863|11843|11863.4|11843.4|11861.5|11841.5|0
1678643700000|2023-03-12 17:55:00|11862.5|11842.5|11862|11842|11862.5|11842.5|11862|11842|0
1678644000000|2023-03-12 18:00:00|11862.7|11842.7|11862.7|11842.7|11862.7|11842.7|11862.7|11842.7|0
1678644300000|2023-03-12 18:05:00|11853|11833|11863|11843|11863|11843|11853|11833|0
1678644600000|2023-03-12 18:10:00|11873|11853|11862.8|11842.8|11873|11853|11862.8|11842.8|0
1678645500000|2023-03-12 18:25:00|11863.3|11843.3|11863.3|11843.3|11863.3|11843.3|11863.3|11843.3|0
1678645800000|2023-03-12 18:30:00|11862.9|11842.9|11864|11844|11864|11844|11862.9|11842.9|0
1678646100000|2023-03-12 18:35:00|11866.9|11846.9|11872.5|11852.5|11872.5|11852.5|11866.7|11846.7|0
1678646400000|2023-03-12 18:40:00|11873.4|11853.4|11875.3|11855.3|11875.3|11855.3|11873.4|11853.4|0
1678646700000|2023-03-12 18:45:00|11865.3|11845.3|11865.3|11845.3|11865.3|11845.3|11865.3|11845.3|0
1678647000000|2023-03-12 18:50:00|11875|11855|11865.4|11845.4|11875|11855|11865|11845|0
1678647300000|2023-03-12 18:55:00|11870.4|11850.4|11871.9|11851.9|11871.9|11851.9|11866.6|11846.6|0
1678647600000|2023-03-12 19:00:00|11881.6|11861.6|11881.6|11861.6|11881.6|11861.6|11881.6|11861.6|0
1678647900000|2023-03-12 19:05:00|11878.7|11858.7|11881.1|11861.1|11881.1|11861.1|11878.7|11858.7|0
1678648200000|2023-03-12 19:10:00|11883|11863|11883|11863|11883|11863|11883|11863|0
1678648500000|2023-03-12 19:15:00|11884.8|11864.8|11889.6|11869.6|11889.6|11869.6|11884.8|11864.8|0
1678648800000|2023-03-12 19:20:00|11891.5|11871.5|11883.6|11863.6|11891.5|11871.5|11881.8|11861.8|0
1678649700000|2023-03-12 19:35:00|11873.6|11853.6|11873.6|11853.6|11873.6|11853.6|11873.6|11853.6|0
1678650300000|2023-03-12 19:45:00|11883.3|11863.3|11883.3|11863.3|11883.3|11863.3|11883.3|11863.3|0
1678651200000|2023-03-12 20:00:00|11880.4|11860.4|11880.4|11860.4|11880.4|11860.4|11880.4|11860.4|0
1678651800000|2023-03-12 20:10:00|11879.5|11859.5|11889.2|11869.2|11889.2|11869.2|11879.5|11859.5|0
1678652100000|2023-03-12 20:15:00|11888.9|11868.9|11880.1|11860.1|11888.9|11868.9|11880.1|11860.1|0
1678652400000|2023-03-12 20:20:00|11870.4|11850.4|11870.4|11850.4|11870.4|11850.4|11870.4|11850.4|0
1678652700000|2023-03-12 20:25:00|11880.1|11860.1|11889.8|11869.8|11889.8|11869.8|11880.1|11860.1|0
1678653000000|2023-03-12 20:30:00|11899.5|11879.5|11909.2|11889.2|11909.2|11889.2|11899.5|11879.5|0
1678653300000|2023-03-12 20:35:00|11908.6|11888.6|11910.7|11890.7|11910.7|11890.7|11908.6|11888.6|0
1678653900000|2023-03-12 20:45:00|11908.1|11888.1|11890.5|11870.5|11908.1|11888.1|11890.5|11870.5|0
1678654200000|2023-03-12 20:50:00|11899.2|11879.2|11904.2|11884.2|11904.2|11884.2|11894.2|11874.2|0
1678654500000|2023-03-12 20:55:00|11913.9|11893.9|11906.9|11886.9|11913.9|11893.9|11906.9|11886.9|0
1678654800000|2023-03-12 21:00:00|11907.9|11887.9|11907.9|11887.9|11907.9|11887.9|11907.9|11887.9|0
1678655400000|2023-03-12 21:10:00|11912.9|11892.9|11912.9|11892.9|11912.9|11892.9|11912.9|11892.9|0
1678655700000|2023-03-12 21:15:00|11911|11891|11906.1|11886.1|11911|11891|11906.1|11886.1|0
1678656000000|2023-03-12 21:20:00|11910.1|11890.1|11928.4|11908.4|11928.9|11908.9|11910.1|11890.1|0
1678656300000|2023-03-12 21:25:00|11929|11909|11925.6|11905.6|11930.9|11910.9|11925.6|11905.6|0
1678656600000|2023-03-12 21:30:00|11923.6|11903.6|11923.6|11903.6|11923.6|11903.6|11923.6|11903.6|0
1678656900000|2023-03-12 21:35:00|11921.6|11901.6|11911.9|11891.9|11921.6|11901.6|11911.9|11891.9|0
1678658400000|2023-03-12 22:00:00|11893.1|11873.1|11878.1|11858.1|11916.1|11896.1|11854.3|11834.3|0
1678658700000|2023-03-12 22:05:00|11879.7|11859.7|11901.3|11881.3|11901.8|11881.8|11853.3|11833.3|0
1678659000000|2023-03-12 22:10:00|11901.4|11881.4|11899.8|11879.8|11925.8|11905.8|11867.9|11847.9|0
1678659300000|2023-03-12 22:15:00|11896.9|11876.9|12011.7|11991.7|12045.3|12025.3|11880.8|11860.8|0
1678659600000|2023-03-12 22:20:00|12011.1|11991.1|11989.4|11969.4|12026.2|12006.2|11983.8|11963.8|0
1678659900000|2023-03-12 22:25:00|11989.6|11969.6|11989.4|11969.4|12025.6|12005.6|11984.2|11964.2|0
1678660200000|2023-03-12 22:30:00|11989.3|11969.3|11970.6|11950.6|12009.6|11989.6|11961.8|11941.8|0
1678660500000|2023-03-12 22:35:00|11972.3|11952.3|12004.3|11984.3|12020.9|12000.9|11967.7|11947.7|0
1678660800000|2023-03-12 22:40:00|12004.6|11984.6|12015.8|11995.8|12032.8|12012.8|11995.7|11975.7|0
1678661100000|2023-03-12 22:45:00|12014.1|11994.1|11999.7|11979.7|12029.1|12009.1|11999.7|11979.7|0
1678661400000|2023-03-12 22:50:00|12000.1|11980.1|11974.8|11954.8|12011.2|11991.2|11972.4|11952.4|0
1678661700000|2023-03-12 22:55:00|11976.1|11956.1|11953.1|11933.1|11992.2|11972.2|11952.9|11932.9|0
1678662000000|2023-03-12 23:00:00|11953.3|11933.3|11953.4|11933.4|11977.3|11957.3|11939.6|11919.6|0
1678662300000|2023-03-12 23:05:00|11953.8|11933.8|11970.2|11950.2|11970.2|11950.2|11949.9|11929.9|0
1678662600000|2023-03-12 23:10:00|11969.4|11949.4|11978.2|11958.2|11980.1|11960.1|11963.1|11943.1|0
1678662900000|2023-03-12 23:15:00|11978.4|11958.4|11985.7|11965.7|12000.1|11980.1|11969.1|11949.1|0
1678663200000|2023-03-12 23:20:00|11985.4|11965.4|12007.1|11987.1|12024.4|12004.4|11980.3|11960.3|0
1678663500000|2023-03-12 23:25:00|12007.6|11987.6|12011.9|11991.9|12018.3|11998.3|11999.3|11979.3|0
1678663800000|2023-03-12 23:30:00|12011.2|11991.2|11999.8|11979.8|12016.3|11996.3|11997.6|11977.6|0
1678664100000|2023-03-12 23:35:00|12000.4|11980.4|12009.8|11989.8|12014.4|11994.4|11999.6|11979.6|0
1678664400000|2023-03-12 23:40:00|12010.1|11990.1|11991.6|11971.6|12010.2|11990.2|11989.9|11969.9|0
1678664700000|2023-03-12 23:45:00|11991.7|11971.7|11999.8|11979.8|12000.7|11980.7|11987.6|11967.6|0
1678665000000|2023-03-12 23:50:00|12000.4|11980.4|12001.8|11981.8|12023.4|12003.4|11999.1|11979.1|0
1678665300000|2023-03-12 23:55:00|12002.3|11982.3|11992.6|11972.6|12005.2|11985.2|11990.9|11970.9|0
1678665600000|2023-03-13 00:00:00|11990.8|11970.8|12002.2|11982.2|12011.6|11991.6|11989.2|11969.2|0
1678665900000|2023-03-13 00:05:00|12000.3|11980.3|12005.6|11985.6|12006.1|11986.1|11993.4|11973.4|0
1678666200000|2023-03-13 00:10:00|12004.7|11984.7|12006.3|11986.3|12015.9|11995.9|12004.1|11984.1|0
1678666500000|2023-03-13 00:15:00|12004.9|11984.9|12009.4|11989.4|12012.1|11992.1|11998.4|11978.4|0
1678666800000|2023-03-13 00:20:00|12008.2|11988.2|12008.8|11988.8|12015.1|11995.1|12002.6|11982.6|0
1678667100000|2023-03-13 00:25:00|12008.7|11988.7|12018.8|11998.8|12019.4|11999.4|12000.7|11980.7|0
1678667400000|2023-03-13 00:30:00|12018.3|11998.3|12018.1|11998.1|12022.7|12002.7|12013.8|11993.8|0
1678667700000|2023-03-13 00:35:00|12018.3|11998.3|12006.7|11986.7|12018.9|11998.9|12003.2|11983.2|0
1678668000000|2023-03-13 00:40:00|12006.3|11986.3|11995.7|11975.7|12007.2|11987.2|11993.7|11973.7|0
1678668300000|2023-03-13 00:45:00|11995.4|11975.4|11992.9|11972.9|12000.3|11980.3|11980.8|11960.8|0
1678668600000|2023-03-13 00:50:00|11993.3|11973.3|11990.4|11970.4|11993.9|11973.9|11984.3|11964.3|0
1678668900000|2023-03-13 00:55:00|11992.9|11972.9|11987.6|11967.6|11992.9|11972.9|11985.2|11965.2|0
1678669200000|2023-03-13 01:00:00|11987.4|11967.4|11995.2|11975.2|11998.9|11978.9|11976.4|11956.4|0
1678669500000|2023-03-13 01:05:00|11993.7|11973.7|11977.7|11957.7|11994.3|11974.3|11977.1|11957.1|0
1678669800000|2023-03-13 01:10:00|11977.6|11957.6|11960.6|11940.6|11977.6|11957.6|11959.1|11939.1|0
1678670100000|2023-03-13 01:15:00|11961.2|11941.2|11961.1|11941.1|11967.7|11947.7|11957.6|11937.6|0
1678670400000|2023-03-13 01:20:00|11961.2|11941.2|11956.1|11936.1|11962.7|11942.7|11953.3|11933.3|0
1678670700000|2023-03-13 01:25:00|11956.4|11936.4|11965.8|11945.8|11970.8|11950.8|11956.1|11936.1|0
1678671000000|2023-03-13 01:30:00|11963.8|11943.8|11963.6|11943.6|11968.4|11948.4|11957.9|11937.9|0
1678671300000|2023-03-13 01:35:00|11963.4|11943.4|11963.4|11943.4|11964.9|11944.9|11954.6|11934.6|0
1678671600000|2023-03-13 01:40:00|11963.6|11943.6|11981.8|11961.8|11986.4|11966.4|11963.2|11943.2|0
1678671900000|2023-03-13 01:45:00|11981.7|11961.7|11987.4|11967.4|11995.8|11975.8|11977.1|11957.1|0
1678672200000|2023-03-13 01:50:00|11989.7|11969.7|11978.6|11958.6|11990.6|11970.6|11975.3|11955.3|0
1678672500000|2023-03-13 01:55:00|11978.4|11958.4|11977.9|11957.9|11982.2|11962.2|11964.3|11944.3|0
1678672800000|2023-03-13 02:00:00|11979.1|11959.1|11991.2|11971.2|11996.1|11976.1|11972.3|11952.3|0
1678673100000|2023-03-13 02:05:00|11992.6|11972.6|11992.9|11972.9|11999.6|11979.6|11987.7|11967.7|0
1678673400000|2023-03-13 02:10:00|11992.7|11972.7|11995.9|11975.9|11998.8|11978.8|11984.7|11964.7|0
1678673700000|2023-03-13 02:15:00|11997.1|11977.1|12002.9|11982.9|12003.8|11983.8|11987.7|11967.7|0
1678674000000|2023-03-13 02:20:00|12001.7|11981.7|12012.9|11992.9|12016.8|11996.8|11998.4|11978.4|0
1678674300000|2023-03-13 02:25:00|12014.1|11994.1|12019.7|11999.7|12025.7|12005.7|12012.3|11992.3|0
1678674600000|2023-03-13 02:30:00|12019.8|11999.8|12037.2|12017.2|12046.6|12026.6|12019.7|11999.7|0
1678674900000|2023-03-13 02:35:00|12036.2|12016.2|12035.9|12015.9|12050.7|12030.7|12029.8|12009.8|0
1678675200000|2023-03-13 02:40:00|12035.4|12015.4|12040.9|12020.9|12043.7|12023.7|12022.4|12002.4|0
1678675500000|2023-03-13 02:45:00|12041.8|12021.8|12036.8|12016.8|12050.6|12030.6|12028.3|12008.3|0
1678675800000|2023-03-13 02:50:00|12037.6|12017.6|12048.8|12028.8|12052.6|12032.6|12037.3|12017.3|0
1678676100000|2023-03-13 02:55:00|12048.6|12028.6|12051.3|12031.3|12053.1|12033.1|12043.8|12023.8|0
1678676400000|2023-03-13 03:00:00|12052.8|12032.8|12052.4|12032.4|12053.3|12033.3|12045.8|12025.8|0
1678676700000|2023-03-13 03:05:00|12051.7|12031.7|12057.8|12037.8|12063.6|12043.6|12045.3|12025.3|0
1678677000000|2023-03-13 03:10:00|12059.3|12039.3|12057.4|12037.4|12061.9|12041.9|12054.9|12034.9|0
1678677300000|2023-03-13 03:15:00|12057.8|12037.8|12054.1|12034.1|12063.1|12043.1|12053.4|12033.4|0
1678677600000|2023-03-13 03:20:00|12053.8|12033.8|12052.6|12032.6|12053.8|12033.8|12044.4|12024.4|0
1678677900000|2023-03-13 03:25:00|12053.4|12033.4|12051.9|12031.9|12053.4|12033.4|12049.1|12029.1|0
1678678200000|2023-03-13 03:30:00|12051.8|12031.8|12051.3|12031.3|12053.4|12033.4|12045.2|12025.2|0
1678678500000|2023-03-13 03:35:00|12051.4|12031.4|12066.3|12046.3|12076.2|12056.2|12049.7|12029.7|0
1678678800000|2023-03-13 03:40:00|12066.7|12046.7|12068.6|12048.6|12070.1|12050.1|12063.7|12043.7|0
1678679100000|2023-03-13 03:45:00|12068.4|12048.4|12058.8|12038.8|12070.2|12050.2|12057.4|12037.4|0
1678679400000|2023-03-13 03:50:00|12058.9|12038.9|12059.6|12039.6|12062.7|12042.7|12058.2|12038.2|0
1678679700000|2023-03-13 03:55:00|12060.4|12040.4|12051.1|12031.1|12061.4|12041.4|12051.1|12031.1|0
1678680000000|2023-03-13 04:00:00|12051.2|12031.2|12060.4|12040.4|12066.8|12046.8|12051.2|12031.2|0
1678680300000|2023-03-13 04:05:00|12059.8|12039.8|12056.4|12036.4|12060.6|12040.6|12053.1|12033.1|0
1678680600000|2023-03-13 04:10:00|12056.6|12036.6|12055.6|12035.6|12057.4|12037.4|12051.2|12031.2|0
1678680900000|2023-03-13 04:15:00|12055.4|12035.4|12049.7|12029.7|12055.4|12035.4|12048.7|12028.7|0
1678681200000|2023-03-13 04:20:00|12049.8|12029.8|12050.4|12030.4|12054.8|12034.8|12048.8|12028.8|0
1678681500000|2023-03-13 04:25:00|12050.6|12030.6|12048.8|12028.8|12052.7|12032.7|12048.7|12028.7|0
1678681800000|2023-03-13 04:30:00|12049.1|12029.1|12046.2|12026.2|12049.2|12029.2|12041.9|12021.9|0
1678682100000|2023-03-13 04:35:00|12046.3|12026.3|12045.4|12025.4|12048.9|12028.9|12042.8|12022.8|0
1678682400000|2023-03-13 04:40:00|12045.3|12025.3|12041.3|12021.3|12046.7|12026.7|12040.9|12020.9|0
1678682700000|2023-03-13 04:45:00|12041.2|12021.2|12042.7|12022.7|12044.7|12024.7|12040.2|12020.2|0
1678683000000|2023-03-13 04:50:00|12042.4|12022.4|12044.1|12024.1|12049.9|12029.9|12042.4|12022.4|0
1678683300000|2023-03-13 04:55:00|12044.4|12024.4|12049.2|12029.2|12050.1|12030.1|12041.7|12021.7|0
1678683600000|2023-03-13 05:00:00|12049.4|12029.4|12046.8|12026.8|12049.7|12029.7|12044.4|12024.4|0
1678683900000|2023-03-13 05:05:00|12047.7|12027.7|12051.3|12031.3|12052.6|12032.6|12044.1|12024.1|0
1678684200000|2023-03-13 05:10:00|12051.4|12031.4|12055.9|12035.9|12057.2|12037.2|12048.4|12028.4|0
1678684500000|2023-03-13 05:15:00|12055.8|12035.8|12071.1|12051.1|12072.9|12052.9|12054.3|12034.3|0
1678684800000|2023-03-13 05:20:00|12070.8|12050.8|12061.8|12041.8|12071.1|12051.1|12060.9|12040.9|0
1678685100000|2023-03-13 05:25:00|12061.9|12041.9|12055.1|12035.1|12061.9|12041.9|12052.8|12032.8|0
1678685400000|2023-03-13 05:30:00|12055.8|12035.8|12049.2|12029.2|12056.1|12036.1|12044.8|12024.8|0
1678685700000|2023-03-13 05:35:00|12049.8|12029.8|12046.7|12026.7|12051.2|12031.2|12045.2|12025.2|0
1678686000000|2023-03-13 05:40:00|12046.6|12026.6|12061.1|12041.1|12061.9|12041.9|12046.3|12026.3|0
1678686300000|2023-03-13 05:45:00|12060.2|12040.2|12073.6|12053.6|12074.6|12054.6|12060.2|12040.2|0
1678686600000|2023-03-13 05:50:00|12073.7|12053.7|12067.7|12047.7|12073.7|12053.7|12066.1|12046.1|0
1678686900000|2023-03-13 05:55:00|12067.6|12047.6|12067.8|12047.8|12069.3|12049.3|12062.8|12042.8|0
1678687200000|2023-03-13 06:00:00|12067.1|12047.1|12070.2|12050.2|12070.6|12050.6|12063.2|12043.2|0
1678687500000|2023-03-13 06:05:00|12070.6|12050.6|12077.6|12057.6|12079.9|12059.9|12069.9|12049.9|0
1678687800000|2023-03-13 06:10:00|12077.3|12057.3|12084.8|12064.8|12091.4|12071.4|12076.9|12056.9|0
1678688100000|2023-03-13 06:15:00|12085.1|12065.1|12069.2|12049.2|12085.6|12065.6|12068.1|12048.1|0
1678688400000|2023-03-13 06:20:00|12069.1|12049.1|12069.9|12049.9|12072.6|12052.6|12067.8|12047.8|0
1678688700000|2023-03-13 06:25:00|12070.1|12050.1|12074.9|12054.9|12075.7|12055.7|12067.7|12047.7|0
1678689000000|2023-03-13 06:30:00|12075.3|12055.3|12064.3|12044.3|12075.7|12055.7|12060.4|12040.4|0
1678689300000|2023-03-13 06:35:00|12064.2|12044.2|12064.3|12044.3|12066.1|12046.1|12061.2|12041.2|0
1678689600000|2023-03-13 06:40:00|12064.6|12044.6|12074.6|12054.6|12075.2|12055.2|12063.6|12043.6|0
1678689900000|2023-03-13 06:45:00|12075.3|12055.3|12083.8|12063.8|12085.1|12065.1|12070.1|12050.1|0
1678690200000|2023-03-13 06:50:00|12083.4|12063.4|12088.7|12068.7|12096.4|12076.4|12080.3|12060.3|0
1678690500000|2023-03-13 06:55:00|12088.6|12068.6|12078.1|12058.1|12089.1|12069.1|12077.6|12057.6|0
1678690800000|2023-03-13 07:00:00|12079.4|12059.4|12060.7|12040.7|12084.3|12064.3|12054.8|12034.8|0
1678691100000|2023-03-13 07:05:00|12059.6|12039.6|12053.1|12033.1|12060.1|12040.1|12046.1|12026.1|0
1678691400000|2023-03-13 07:10:00|12053.3|12033.3|12047.6|12027.6|12058.1|12038.1|12039.1|12019.1|0
1678691700000|2023-03-13 07:15:00|12047.7|12027.7|12046.3|12026.3|12047.8|12027.8|12037.4|12017.4|0
1678692000000|2023-03-13 07:20:00|12046.4|12026.4|12048.3|12028.3|12051.6|12031.6|12044.1|12024.1|0
1678692300000|2023-03-13 07:25:00|12048.8|12028.8|12027.6|12007.6|12049.2|12029.2|12027.6|12007.6|0
1678692600000|2023-03-13 07:30:00|12028.2|12008.2|12027.4|12007.4|12036.4|12016.4|12023.4|12003.4|0
1678692900000|2023-03-13 07:35:00|12027.1|12007.1|12035.8|12015.8|12035.8|12015.8|12023.8|12003.8|0
1678693200000|2023-03-13 07:40:00|12036.2|12016.2|12038.2|12018.2|12043.9|12023.9|12033.6|12013.6|0
1678693500000|2023-03-13 07:45:00|12038.3|12018.3|12037.3|12017.3|12046.8|12026.8|12037.1|12017.1|0
1678693800000|2023-03-13 07:50:00|12037.2|12017.2|12038.1|12018.1|12043.1|12023.1|12035.3|12015.3|0
1678694100000|2023-03-13 07:55:00|12037.1|12017.1|12036.3|12016.3|12039.8|12019.8|12033.1|12013.1|0
1678694400000|2023-03-13 08:00:00|12035.4|12015.4|12013.1|11993.1|12041.9|12021.9|12012.1|11992.1|0
1678694700000|2023-03-13 08:05:00|12013.9|11993.9|12012.6|11992.6|12020.1|12000.1|12006.6|11986.6|0
1678695000000|2023-03-13 08:10:00|12013.3|11993.3|12037.9|12017.9|12045.8|12025.8|12010.6|11990.6|0
1678695300000|2023-03-13 08:15:00|12038.3|12018.3|12024.9|12004.9|12048.1|12028.1|12022.6|12002.6|0
1678695600000|2023-03-13 08:20:00|12025.1|12005.1|12033.2|12013.2|12039.6|12019.6|12019.7|11999.7|0
1678695900000|2023-03-13 08:25:00|12031.6|12011.6|11999.9|11979.9|12037.6|12017.6|11998.8|11978.8|0
1678696200000|2023-03-13 08:30:00|12000.4|11980.4|11993.4|11973.4|12005.7|11985.7|11985.4|11965.4|0
1678696500000|2023-03-13 08:35:00|11994.9|11974.9|11988.1|11968.1|11995.9|11975.9|11982.2|11962.2|0
1678696800000|2023-03-13 08:40:00|11986.2|11966.2|11977.9|11957.9|11992.9|11972.9|11975.9|11955.9|0
1678697100000|2023-03-13 08:45:00|11977.8|11957.8|11961.7|11941.7|11977.8|11957.8|11961.7|11941.7|0
1678697400000|2023-03-13 08:50:00|11962.3|11942.3|11947.3|11927.3|11962.3|11942.3|11925.9|11905.9|0
1678697700000|2023-03-13 08:55:00|11945.9|11925.9|11930.7|11910.7|11955.2|11935.2|11930.4|11910.4|0
1678698000000|2023-03-13 09:00:00|11930.1|11910.1|11910.8|11890.8|11938.1|11918.1|11902.4|11882.4|0
1678698300000|2023-03-13 09:05:00|11910.7|11890.7|11922.2|11902.2|11933.8|11913.8|11906.1|11886.1|0
1678698600000|2023-03-13 09:10:00|11922.4|11902.4|11934.7|11914.7|11938.3|11918.3|11899.4|11879.4|0
1678698900000|2023-03-13 09:15:00|11932.8|11912.8|11909.7|11889.7|11937.3|11917.3|11909.3|11889.3|0
1678699200000|2023-03-13 09:20:00|11910.4|11890.4|11885.3|11865.3|11914.3|11894.3|11868.1|11848.1|0
1678699500000|2023-03-13 09:25:00|11885.2|11865.2|11884.9|11864.9|11894.7|11874.7|11875.4|11855.4|0
1678699800000|2023-03-13 09:30:00|11885.1|11865.1|11884.3|11864.3|11888.9|11868.9|11860.3|11840.3|0
1678700100000|2023-03-13 09:35:00|11883.8|11863.8|11893.1|11873.1|11896.8|11876.8|11865.8|11845.8|0
1678700400000|2023-03-13 09:40:00|11895.8|11875.8|11929.6|11909.6|11929.6|11909.6|11892.7|11872.7|0
1678700700000|2023-03-13 09:45:00|11929.4|11909.4|11936.6|11916.6|11955.6|11935.6|11928.2|11908.2|0
1678701000000|2023-03-13 09:50:00|11936.3|11916.3|11924.1|11904.1|11944.3|11924.3|11914.6|11894.6|0
1678701300000|2023-03-13 09:55:00|11921.6|11901.6|11900.7|11880.7|11921.6|11901.6|11895.2|11875.2|0
1678701600000|2023-03-13 10:00:00|11899.7|11879.7|11930.6|11910.6|11931.6|11911.6|11895.9|11875.9|0
1678701900000|2023-03-13 10:05:00|11929.9|11909.9|11903.7|11883.7|11933.2|11913.2|11893.8|11873.8|0
1678702200000|2023-03-13 10:10:00|11903.8|11883.8|11885.4|11865.4|11911.2|11891.2|11882.4|11862.4|0
1678702500000|2023-03-13 10:15:00|11885.6|11865.6|11891.6|11871.6|11892.8|11872.8|11872.7|11852.7|0
1678702800000|2023-03-13 10:20:00|11891.7|11871.7|11895.6|11875.6|11909.9|11889.9|11888.4|11868.4|0
1678703100000|2023-03-13 10:25:00|11895.1|11875.1|11914.4|11894.4|11918.2|11898.2|11895.1|11875.1|0
1678703400000|2023-03-13 10:30:00|11913.4|11893.4|11916.6|11896.6|11926.3|11906.3|11900.3|11880.3|0
1678703700000|2023-03-13 10:35:00|11914.2|11894.2|11913.2|11893.2|11920.8|11900.8|11908.3|11888.3|0
1678704000000|2023-03-13 10:40:00|11912.9|11892.9|11900.4|11880.4|11919.3|11899.3|11899.3|11879.3|0
1678704300000|2023-03-13 10:45:00|11900.7|11880.7|11930.7|11910.7|11930.7|11910.7|11890.7|11870.7|0
1678704600000|2023-03-13 10:50:00|11930.3|11910.3|11937.2|11917.2|11938.8|11918.8|11913.4|11893.4|0
1678704900000|2023-03-13 10:55:00|11938.8|11918.8|11969.6|11949.6|11991.2|11971.2|11937.2|11917.2|0
1678705200000|2023-03-13 11:00:00|11967.6|11947.6|12002.6|11982.6|12004.3|11984.3|11966.6|11946.6|0
1678705500000|2023-03-13 11:05:00|12000.7|11980.7|11981.3|11961.3|12001.8|11981.8|11979.4|11959.4|0
1678705800000|2023-03-13 11:10:00|11981.6|11961.6|11971.7|11951.7|11982.1|11962.1|11960.1|11940.1|0
1678706100000|2023-03-13 11:15:00|11970.1|11950.1|11967.9|11947.9|11975.4|11955.4|11960.8|11940.8|0
1678706400000|2023-03-13 11:20:00|11967.3|11947.3|11952.8|11932.8|11969.7|11949.7|11952.8|11932.8|0
1678706700000|2023-03-13 11:25:00|11952.9|11932.9|11950.7|11930.7|11956.1|11936.1|11932.6|11912.6|0
1678707000000|2023-03-13 11:30:00|11950.4|11930.4|11949.9|11929.9|11965.8|11945.8|11942.8|11922.8|0
1678707300000|2023-03-13 11:35:00|11949.8|11929.8|11943.7|11923.7|11957.7|11937.7|11943.3|11923.3|0
1678707600000|2023-03-13 11:40:00|11943.3|11923.3|11926.9|11906.9|11950.8|11930.8|11921.6|11901.6|0
1678707900000|2023-03-13 11:45:00|11927.7|11907.7|11935.4|11915.4|11938.2|11918.2|11923.2|11903.2|0
1678708200000|2023-03-13 11:50:00|11935.8|11915.8|11925.3|11905.3|11937.3|11917.3|11924.6|11904.6|0
1678708500000|2023-03-13 11:55:00|11926.4|11906.4|11938.6|11918.6|11960.3|11940.3|11923.1|11903.1|0
1678708800000|2023-03-13 12:00:00|11935.3|11915.3|11921.3|11901.3|11957.6|11937.6|11918.3|11898.3|0
1678709100000|2023-03-13 12:05:00|11921.7|11901.7|11904.3|11884.3|11921.7|11901.7|11893.2|11873.2|0
1678709400000|2023-03-13 12:10:00|11903.4|11883.4|11895.9|11875.9|11905.3|11885.3|11869.9|11849.9|0
1678709700000|2023-03-13 12:15:00|11898.2|11878.2|11888.9|11868.9|11920.2|11900.2|11876.2|11856.2|0
1678710000000|2023-03-13 12:20:00|11893.7|11873.7|11903.2|11883.2|11914.4|11894.4|11887.6|11867.6|0
1678710300000|2023-03-13 12:25:00|11903.7|11883.7|11884.1|11864.1|11904.6|11884.6|11876.2|11856.2|0
1678710600000|2023-03-13 12:30:00|11882.2|11862.2|11858.9|11838.9|11891.4|11871.4|11853.7|11833.7|0
1678710900000|2023-03-13 12:35:00|11860.1|11840.1|11811.7|11791.7|11860.1|11840.1|11795.4|11775.4|0
1678711200000|2023-03-13 12:40:00|11812.4|11792.4|11789.7|11769.7|11816.2|11796.2|11788.7|11768.7|0
1678711500000|2023-03-13 12:45:00|11789.2|11769.2|11716.3|11696.3|11789.6|11769.6|11687.1|11667.1|0
1678711800000|2023-03-13 12:50:00|11714.8|11694.8|11736.7|11716.7|11759.6|11739.6|11713.1|11693.1|0
1678712100000|2023-03-13 12:55:00|11737.8|11717.8|11784.1|11764.1|11792.6|11772.6|11735.7|11715.7|0
1678712400000|2023-03-13 13:00:00|11788.2|11768.2|11780.9|11760.9|11797.9|11777.9|11745.1|11725.1|0
1678712700000|2023-03-13 13:05:00|11778.8|11758.8|11803.2|11783.2|11803.4|11783.4|11764.8|11744.8|0
1678713000000|2023-03-13 13:10:00|11800.1|11780.1|11807.9|11787.9|11823.9|11803.9|11796.6|11776.6|0
1678713300000|2023-03-13 13:15:00|11808.9|11788.9|11822.6|11802.6|11841.1|11821.1|11806.1|11786.1|0
1678713600000|2023-03-13 13:20:00|11825.1|11805.1|11803.9|11783.9|11829.2|11809.2|11798.4|11778.4|0
1678713900000|2023-03-13 13:25:00|11805.1|11785.1|11767.4|11747.4|11805.1|11785.1|11752.3|11732.3|0
1678714200000|2023-03-13 13:30:00|11770.2|11750.2|11778.4|11758.4|11814.9|11794.9|11755.7|11735.7|0
1678714500000|2023-03-13 13:35:00|11779.6|11759.6|11740.1|11720.1|11779.6|11759.6|11707.9|11687.9|0
1678714800000|2023-03-13 13:40:00|11745.6|11725.6|11726.3|11706.3|11759.6|11739.6|11712.9|11692.9|0
1678715100000|2023-03-13 13:45:00|11723.6|11703.6|11851.9|11831.9|11864.6|11844.6|11718.7|11698.7|0
1678715400000|2023-03-13 13:50:00|11849.3|11829.3|11869.2|11849.2|11894.4|11874.4|11834.8|11814.8|0
1678715700000|2023-03-13 13:55:00|11866.6|11846.6|11888.4|11868.4|11922.8|11902.8|11853.9|11833.9|0
1678716000000|2023-03-13 14:00:00|11886.3|11866.3|11885.2|11865.2|11898.6|11878.6|11861.2|11841.2|0
1678716300000|2023-03-13 14:05:00|11881.6|11861.6|11921.2|11901.2|11947.6|11927.6|11849.3|11829.3|0
1678716600000|2023-03-13 14:10:00|11922.3|11902.3|11891.6|11871.6|11930.2|11910.2|11874.1|11854.1|0
1678716900000|2023-03-13 14:15:00|11889.7|11869.7|11866.8|11846.8|11889.9|11869.9|11853.9|11833.9|0
1678717200000|2023-03-13 14:20:00|11864.6|11844.6|11878.6|11858.6|11916.4|11896.4|11856.9|11836.9|0
1678717500000|2023-03-13 14:25:00|11888.3|11868.3|11862.7|11842.7|11900.7|11880.7|11854.8|11834.8|0
1678717800000|2023-03-13 14:30:00|11872.3|11852.3|11931.2|11911.2|11941.1|11921.1|11859.7|11839.7|0
1678718100000|2023-03-13 14:35:00|11935.2|11915.2|11903.8|11883.8|11935.2|11915.2|11874.1|11854.1|0
1678718400000|2023-03-13 14:40:00|11909.1|11889.1|11894.4|11874.4|11910.4|11890.4|11856.3|11836.3|0
1678718700000|2023-03-13 14:45:00|11895.6|11875.6|11901.2|11881.2|11919.6|11899.6|11880.9|11860.9|0
1678719000000|2023-03-13 14:50:00|11903.4|11883.4|11886.3|11866.3|11909.4|11889.4|11846.4|11826.4|0
1678719300000|2023-03-13 14:55:00|11888.6|11868.6|11946.6|11926.6|11957.4|11937.4|11885.8|11865.8|0
1678719600000|2023-03-13 15:00:00|11953.3|11933.3|11963.4|11943.4|11999.1|11979.1|11936.2|11916.2|0
1678719900000|2023-03-13 15:05:00|11964.7|11944.7|11963.8|11943.8|11982.7|11962.7|11948.1|11928.1|0
1678720200000|2023-03-13 15:10:00|11962.7|11942.7|11988.2|11968.2|12021.1|12001.1|11959.8|11939.8|0
1678720500000|2023-03-13 15:15:00|11989.1|11969.1|12016.4|11996.4|12035.9|12015.9|11988.1|11968.1|0
1678720800000|2023-03-13 15:20:00|12021.4|12001.4|12007.3|11987.3|12030.8|12010.8|11981.4|11961.4|0
1678721100000|2023-03-13 15:25:00|12008.1|11988.1|12044.3|12024.3|12048.3|12028.3|12003|11983|0
1678721400000|2023-03-13 15:30:00|12047.6|12027.6|12020.4|12000.4|12051.1|12031.1|11902.4|11882.4|0
1678721700000|2023-03-13 15:35:00|12020.5|12000.5|11993.8|11973.8|12020.5|12000.5|11983|11963|0
1678722000000|2023-03-13 15:40:00|11994|11974|12027.6|12007.6|12038.4|12018.4|11994|11974|0
1678722300000|2023-03-13 15:45:00|12028.6|12008.6|12061.4|12041.4|12063.9|12043.9|12009.6|11989.6|0
1678722600000|2023-03-13 15:50:00|12060.6|12040.6|12011.6|11991.6|12063|12043|12011.6|11991.6|0
1678722900000|2023-03-13 15:55:00|12006.9|11986.9|12039.8|12019.8|12047|12027|12003|11983|0
1678723200000|2023-03-13 16:00:00|12041.3|12021.3|12025.4|12005.4|12080|12060|12013.3|11993.3|0
1678723500000|2023-03-13 16:05:00|12029.3|12009.3|12066.9|12046.9|12069.1|12049.1|12023.6|12003.6|0
1678723800000|2023-03-13 16:10:00|12066.4|12046.4|12036.9|12016.9|12066.9|12046.9|12015.6|11995.6|0
1678724100000|2023-03-13 16:15:00|12030.9|12010.9|12027.9|12007.9|12064.4|12044.4|12024.6|12004.6|0
1678724400000|2023-03-13 16:20:00|12027.8|12007.8|11999.1|11979.1|12042.4|12022.4|11996.3|11976.3|0
1678724700000|2023-03-13 16:25:00|11997.3|11977.3|12014.9|11994.9|12018.9|11998.9|11989|11969|0
1678725000000|2023-03-13 16:30:00|12016.8|11996.8|11981.6|11961.6|12023.8|12003.8|11980.5|11960.5|0
1678725300000|2023-03-13 16:35:00|11980.5|11960.5|12014.1|11994.1|12030.8|12010.8|11980.5|11960.5|0
1678725600000|2023-03-13 16:40:00|12014.3|11994.3|12033|12013|12053.9|12033.9|12011|11991|0
1678725900000|2023-03-13 16:45:00|12033.1|12013.1|11977.5|11957.5|12049.1|12029.1|11964.4|11944.4|0
1678726200000|2023-03-13 16:50:00|11976.1|11956.1|11991.1|11971.1|12002.5|11982.5|11965|11945|0
1678726500000|2023-03-13 16:55:00|11993.6|11973.6|11978.9|11958.9|12005|11985|11966.6|11946.6|0
1678726800000|2023-03-13 17:00:00|11979|11959|11956|11936|11985|11965|11937.6|11917.6|0
1678727100000|2023-03-13 17:05:00|11955.1|11935.1|11971.6|11951.6|11972.5|11952.5|11934|11914|0
1678727400000|2023-03-13 17:10:00|11972.4|11952.4|11977.1|11957.1|11986.8|11966.8|11961.3|11941.3|0
1678727700000|2023-03-13 17:15:00|11974.5|11954.5|11975.1|11955.1|12001.6|11981.6|11960.8|11940.8|0
1678728000000|2023-03-13 17:20:00|11975.8|11955.8|11954.4|11934.4|11980.3|11960.3|11951.1|11931.1|0
1678728300000|2023-03-13 17:25:00|11954.9|11934.9|11963.1|11943.1|11968.8|11948.8|11943.4|11923.4|0
1678728600000|2023-03-13 17:30:00|11961.1|11941.1|11941.4|11921.4|11970.4|11950.4|11941.1|11921.1|0
1678728900000|2023-03-13 17:35:00|11940.6|11920.6|12002.6|11982.6|12018.1|11998.1|11936.9|11916.9|0
1678729200000|2023-03-13 17:40:00|12005|11985|12005.9|11985.9|12011.9|11991.9|11985.6|11965.6|0
1678729500000|2023-03-13 17:45:00|12005.4|11985.4|11992.5|11972.5|12009.4|11989.4|11984.6|11964.6|0
1678729800000|2023-03-13 17:50:00|11991.1|11971.1|11989.3|11969.3|12009.1|11989.1|11985.9|11965.9|0
1678730100000|2023-03-13 17:55:00|11989.9|11969.9|12010.5|11990.5|12016.5|11996.5|11988.4|11968.4|0
1678730400000|2023-03-13 18:00:00|12010.8|11990.8|12028.3|12008.3|12049.5|12029.5|12007.6|11987.6|0
1678730700000|2023-03-13 18:05:00|12027.8|12007.8|12014.6|11994.6|12035.9|12015.9|12013.1|11993.1|0
1678731000000|2023-03-13 18:10:00|12014.8|11994.8|12032.8|12012.8|12039.8|12019.8|12010.5|11990.5|0
1678731300000|2023-03-13 18:15:00|12034.3|12014.3|12039.6|12019.6|12058.4|12038.4|12031.9|12011.9|0
1678731600000|2023-03-13 18:20:00|12037.6|12017.6|12059.4|12039.4|12059.5|12039.5|12029.1|12009.1|0
1678731900000|2023-03-13 18:25:00|12059.6|12039.6|12046.9|12026.9|12071.6|12051.6|12032.9|12012.9|0
1678732200000|2023-03-13 18:30:00|12047.9|12027.9|12075|12055|12089|12069|12047.9|12027.9|0
1678732500000|2023-03-13 18:35:00|12075.4|12055.4|12031.8|12011.8|12075.4|12055.4|12018.5|11998.5|0
1678732800000|2023-03-13 18:40:00|12032.5|12012.5|12039.3|12019.3|12057.8|12037.8|12021.5|12001.5|0
1678733100000|2023-03-13 18:45:00|12038.6|12018.6|12035.6|12015.6|12042.8|12022.8|12016.3|11996.3|0
1678733400000|2023-03-13 18:50:00|12034.8|12014.8|12043.4|12023.4|12047.4|12027.4|12025.4|12005.4|0
1678733700000|2023-03-13 18:55:00|12045.9|12025.9|12048.5|12028.5|12053|12033|12033.4|12013.4|0
1678734000000|2023-03-13 19:00:00|12047.4|12027.4|12014.9|11994.9|12062.4|12042.4|12014.6|11994.6|0
1678734300000|2023-03-13 19:05:00|12012.1|11992.1|12023.3|12003.3|12047.4|12027.4|12007.4|11987.4|0
1678734600000|2023-03-13 19:10:00|12024.4|12004.4|12052.1|12032.1|12065.5|12045.5|12022.6|12002.6|0
1678734900000|2023-03-13 19:15:00|12055|12035|12026.4|12006.4|12059.9|12039.9|12022|12002|0
1678735200000|2023-03-13 19:20:00|12026.5|12006.5|11983.2|11963.2|12028|12008|11978.1|11958.1|0
1678735500000|2023-03-13 19:25:00|11981.1|11961.1|11968|11948|11984.5|11964.5|11950|11930|0
1678735800000|2023-03-13 19:30:00|11964|11944|11985.7|11965.7|11993.3|11973.3|11963.8|11943.8|0
1678736100000|2023-03-13 19:35:00|11986|11966|12008.2|11988.2|12008.6|11988.6|11981|11961|0
1678736400000|2023-03-13 19:40:00|12008.7|11988.7|12004.1|11984.1|12031.1|12011.1|11987.7|11967.7|0
1678736700000|2023-03-13 19:45:00|12003.2|11983.2|11982.8|11962.8|12012.3|11992.3|11978.6|11958.6|0
1678737000000|2023-03-13 19:50:00|11961.6|11941.6|11947.7|11927.7|11971.3|11951.3|11947.7|11927.7|0
1678737300000|2023-03-13 19:55:00|11959.3|11939.3|11929.7|11909.7|11959.3|11939.3|11926.6|11906.6|0
1678737600000|2023-03-13 20:00:00|11928.1|11908.1|11929.8|11909.8|11942.2|11922.2|11920.3|11900.3|0
1678737900000|2023-03-13 20:05:00|11929.3|11909.3|11941.8|11921.8|11946.4|11926.4|11929.1|11909.1|0
1678738200000|2023-03-13 20:10:00|11940.4|11920.4|11943.2|11923.2|11949.2|11929.2|11934.1|11914.1|0
1678738500000|2023-03-13 20:15:00|11943.9|11923.9|11940.2|11920.2|11952.3|11932.3|11939.1|11919.1|0
1678738800000|2023-03-13 20:20:00|11940.3|11920.3|11933.7|11913.7|11941.6|11921.6|11932.3|11912.3|0
1678739100000|2023-03-13 20:25:00|11933.8|11913.8|11933.2|11913.2|11936.6|11916.6|11932.2|11912.2|0
1678739400000|2023-03-13 20:30:00|11933.1|11913.1|11931.6|11911.6|11935.3|11915.3|11931.2|11911.2|0
1678739700000|2023-03-13 20:35:00|11932.3|11912.3|11945.1|11925.1|11947.2|11927.2|11932.3|11912.3|0
1678740000000|2023-03-13 20:40:00|11944.6|11924.6|11935.8|11915.8|11944.9|11924.9|11934.2|11914.2|0
1678740300000|2023-03-13 20:45:00|11935.6|11915.6|11951.9|11931.9|11952.3|11932.3|11935.6|11915.6|0
1678740600000|2023-03-13 20:50:00|11951.8|11931.8|11951.6|11931.6|11951.9|11931.9|11942.3|11922.3|0
1678740900000|2023-03-13 20:55:00|11951.7|11931.7|11947.3|11927.3|11955.9|11935.9|11944.3|11924.3|0
1678741200000|2023-03-13 21:00:00|11947.2|11927.2|11946.8|11926.8|11947.8|11927.8|11945.2|11925.2|0
1678741500000|2023-03-13 21:05:00|11946.6|11926.6|11946.9|11926.9|11947.3|11927.3|11946.2|11926.2|0
1678741800000|2023-03-13 21:10:00|11946.5|11926.5|11948.9|11928.9|11948.9|11928.9|11946.4|11926.4|0
1678742100000|2023-03-13 21:15:00|11948.8|11928.8|11948.5|11928.5|11948.8|11928.8|11947.5|11927.5|0
1678742400000|2023-03-13 21:20:00|11948.6|11928.6|11949.7|11929.7|11949.7|11929.7|11948.5|11928.5|0
1678742700000|2023-03-13 21:25:00|11949.6|11929.6|11948.8|11928.8|11949.9|11929.9|11948.4|11928.4|0
1678743000000|2023-03-13 21:30:00|11949|11929|11948.8|11928.8|11949.2|11929.2|11948.8|11928.8|0
1678743300000|2023-03-13 21:35:00|11948.9|11928.9|11949.8|11929.8|11950.7|11930.7|11948.7|11928.7|0
1678743600000|2023-03-13 21:40:00|11949.9|11929.9|11950.9|11930.9|11951.1|11931.1|11949.4|11929.4|0
1678743900000|2023-03-13 21:45:00|11951.4|11931.4|11950.9|11930.9|11951.6|11931.6|11950.9|11930.9|0
1678744200000|2023-03-13 21:50:00|11951|11931|11953.1|11933.1|11953.1|11933.1|11951|11931|0
1678744500000|2023-03-13 21:55:00|11953|11933|11954.5|11934.5|11954.7|11934.7|11953|11933|0
1678744800000|2023-03-13 22:00:00|11950.2|11930.2|11950.3|11930.3|11960.4|11940.4|11943.6|11923.6|0
1678745100000|2023-03-13 22:05:00|11950.2|11930.2|11941.4|11921.4|11950.2|11930.2|11931.7|11911.7|0
1678745400000|2023-03-13 22:10:00|11942.7|11922.7|11939.8|11919.8|11943.4|11923.4|11934.6|11914.6|0
1678745700000|2023-03-13 22:15:00|11939.7|11919.7|11936.2|11916.2|11944.6|11924.6|11936.1|11916.1|0
1678746000000|2023-03-13 22:20:00|11937.7|11917.7|11945.4|11925.4|11947.8|11927.8|11936.2|11916.2|0
1678746300000|2023-03-13 22:25:00|11944.2|11924.2|11957.4|11937.4|11959.2|11939.2|11938.7|11918.7|0
1678746600000|2023-03-13 22:30:00|11957.3|11937.3|11955.1|11935.1|11959.8|11939.8|11947.6|11927.6|0
1678746900000|2023-03-13 22:35:00|11954.9|11934.9|11956.4|11936.4|11959.1|11939.1|11953.9|11933.9|0
1678747200000|2023-03-13 22:40:00|11956.3|11936.3|11955.2|11935.2|11961.7|11941.7|11954.9|11934.9|0
1678747500000|2023-03-13 22:45:00|11955.1|11935.1|11953.8|11933.8|11958.4|11938.4|11952.9|11932.9|0
1678747800000|2023-03-13 22:50:00|11954.3|11934.3|11958.3|11938.3|11958.4|11938.4|11952.9|11932.9|0
1678748100000|2023-03-13 22:55:00|11958.4|11938.4|11965.9|11945.9|11968.8|11948.8|11956.9|11936.9|0
1678748400000|2023-03-13 23:00:00|11966.9|11946.9|11966.8|11946.8|11968.4|11948.4|11957.4|11937.4|0
1678748700000|2023-03-13 23:05:00|11966.7|11946.7|11964.7|11944.7|11968.3|11948.3|11963.1|11943.1|0
1678749000000|2023-03-13 23:10:00|11964.8|11944.8|11963.8|11943.8|11965.3|11945.3|11959.6|11939.6|0
1678749300000|2023-03-13 23:15:00|11963.6|11943.6|11966.3|11946.3|11967.2|11947.2|11961.1|11941.1|0
1678749600000|2023-03-13 23:20:00|11966.2|11946.2|11963.3|11943.3|11972.1|11952.1|11962.2|11942.2|0
1678749900000|2023-03-13 23:25:00|11962.8|11942.8|11945.2|11925.2|11962.9|11942.9|11938.8|11918.8|0
1678750200000|2023-03-13 23:30:00|11945.9|11925.9|11947.6|11927.6|11949.6|11929.6|11941.8|11921.8|0
1678750500000|2023-03-13 23:35:00|11947.7|11927.7|11955.3|11935.3|11956.9|11936.9|11947.6|11927.6|0
1678750800000|2023-03-13 23:40:00|11955.1|11935.1|11957.4|11937.4|11960.9|11940.9|11954.1|11934.1|0
1678751100000|2023-03-13 23:45:00|11956.3|11936.3|11960.4|11940.4|11960.9|11940.9|11954.2|11934.2|0
1678751400000|2023-03-13 23:50:00|11961.2|11941.2|11948.2|11928.2|11962.8|11942.8|11947.4|11927.4|0
1678751700000|2023-03-13 23:55:00|11947.9|11927.9|11943.8|11923.8|11954.8|11934.8|11943.8|11923.8|0
1678665600000|2023-03-13 00:00:00|11990.8|11970.8|12002.2|11982.2|12011.6|11991.6|11989.2|11969.2|0
1678665900000|2023-03-13 00:05:00|12000.3|11980.3|12005.6|11985.6|12006.1|11986.1|11993.4|11973.4|0
1678666200000|2023-03-13 00:10:00|12004.7|11984.7|12006.3|11986.3|12015.9|11995.9|12004.1|11984.1|0
1678666500000|2023-03-13 00:15:00|12004.9|11984.9|12009.4|11989.4|12012.1|11992.1|11998.4|11978.4|0
1678666800000|2023-03-13 00:20:00|12008.2|11988.2|12008.8|11988.8|12015.1|11995.1|12002.6|11982.6|0
1678667100000|2023-03-13 00:25:00|12008.7|11988.7|12018.8|11998.8|12019.4|11999.4|12000.7|11980.7|0
1678667400000|2023-03-13 00:30:00|12018.3|11998.3|12018.1|11998.1|12022.7|12002.7|12013.8|11993.8|0
1678667700000|2023-03-13 00:35:00|12018.3|11998.3|12006.7|11986.7|12018.9|11998.9|12003.2|11983.2|0
1678668000000|2023-03-13 00:40:00|12006.3|11986.3|11995.7|11975.7|12007.2|11987.2|11993.7|11973.7|0
1678668300000|2023-03-13 00:45:00|11995.4|11975.4|11992.9|11972.9|12000.3|11980.3|11980.8|11960.8|0
1678668600000|2023-03-13 00:50:00|11993.3|11973.3|11990.4|11970.4|11993.9|11973.9|11984.3|11964.3|0
1678668900000|2023-03-13 00:55:00|11992.9|11972.9|11987.6|11967.6|11992.9|11972.9|11985.2|11965.2|0
1678669200000|2023-03-13 01:00:00|11987.4|11967.4|11995.2|11975.2|11998.9|11978.9|11976.4|11956.4|0
1678669500000|2023-03-13 01:05:00|11993.7|11973.7|11977.7|11957.7|11994.3|11974.3|11977.1|11957.1|0
1678669800000|2023-03-13 01:10:00|11977.6|11957.6|11960.6|11940.6|11977.6|11957.6|11959.1|11939.1|0
1678670100000|2023-03-13 01:15:00|11961.2|11941.2|11961.1|11941.1|11967.7|11947.7|11957.6|11937.6|0
1678670400000|2023-03-13 01:20:00|11961.2|11941.2|11956.1|11936.1|11962.7|11942.7|11953.3|11933.3|0
1678670700000|2023-03-13 01:25:00|11956.4|11936.4|11965.8|11945.8|11970.8|11950.8|11956.1|11936.1|0
1678671000000|2023-03-13 01:30:00|11963.8|11943.8|11963.6|11943.6|11968.4|11948.4|11957.9|11937.9|0
1678671300000|2023-03-13 01:35:00|11963.4|11943.4|11963.4|11943.4|11964.9|11944.9|11954.6|11934.6|0
1678671600000|2023-03-13 01:40:00|11963.6|11943.6|11981.8|11961.8|11986.4|11966.4|11963.2|11943.2|0
1678671900000|2023-03-13 01:45:00|11981.7|11961.7|11987.4|11967.4|11995.8|11975.8|11977.1|11957.1|0
1678672200000|2023-03-13 01:50:00|11989.7|11969.7|11978.6|11958.6|11990.6|11970.6|11975.3|11955.3|0
1678672500000|2023-03-13 01:55:00|11978.4|11958.4|11977.9|11957.9|11982.2|11962.2|11964.3|11944.3|0
1678672800000|2023-03-13 02:00:00|11979.1|11959.1|11991.2|11971.2|11996.1|11976.1|11972.3|11952.3|0
1678673100000|2023-03-13 02:05:00|11992.6|11972.6|11992.9|11972.9|11999.6|11979.6|11987.7|11967.7|0
1678673400000|2023-03-13 02:10:00|11992.7|11972.7|11995.9|11975.9|11998.8|11978.8|11984.7|11964.7|0
1678673700000|2023-03-13 02:15:00|11997.1|11977.1|12002.9|11982.9|12003.8|11983.8|11987.7|11967.7|0
1678674000000|2023-03-13 02:20:00|12001.7|11981.7|12012.9|11992.9|12016.8|11996.8|11998.4|11978.4|0
1678674300000|2023-03-13 02:25:00|12014.1|11994.1|12019.7|11999.7|12025.7|12005.7|12012.3|11992.3|0
1678674600000|2023-03-13 02:30:00|12019.8|11999.8|12037.2|12017.2|12046.6|12026.6|12019.7|11999.7|0
1678674900000|2023-03-13 02:35:00|12036.2|12016.2|12035.9|12015.9|12050.7|12030.7|12029.8|12009.8|0
1678675200000|2023-03-13 02:40:00|12035.4|12015.4|12040.9|12020.9|12043.7|12023.7|12022.4|12002.4|0
1678675500000|2023-03-13 02:45:00|12041.8|12021.8|12036.8|12016.8|12050.6|12030.6|12028.3|12008.3|0
1678675800000|2023-03-13 02:50:00|12037.6|12017.6|12048.8|12028.8|12052.6|12032.6|12037.3|12017.3|0
1678676100000|2023-03-13 02:55:00|12048.6|12028.6|12051.3|12031.3|12053.1|12033.1|12043.8|12023.8|0
1678676400000|2023-03-13 03:00:00|12052.8|12032.8|12052.4|12032.4|12053.3|12033.3|12045.8|12025.8|0
1678676700000|2023-03-13 03:05:00|12051.7|12031.7|12057.8|12037.8|12063.6|12043.6|12045.3|12025.3|0
1678677000000|2023-03-13 03:10:00|12059.3|12039.3|12057.4|12037.4|12061.9|12041.9|12054.9|12034.9|0
1678677300000|2023-03-13 03:15:00|12057.8|12037.8|12054.1|12034.1|12063.1|12043.1|12053.4|12033.4|0
1678677600000|2023-03-13 03:20:00|12053.8|12033.8|12052.6|12032.6|12053.8|12033.8|12044.4|12024.4|0
1678677900000|2023-03-13 03:25:00|12053.4|12033.4|12051.9|12031.9|12053.4|12033.4|12049.1|12029.1|0
1678678200000|2023-03-13 03:30:00|12051.8|12031.8|12051.3|12031.3|12053.4|12033.4|12045.2|12025.2|0
1678678500000|2023-03-13 03:35:00|12051.4|12031.4|12066.3|12046.3|12076.2|12056.2|12049.7|12029.7|0
1678678800000|2023-03-13 03:40:00|12066.7|12046.7|12068.6|12048.6|12070.1|12050.1|12063.7|12043.7|0
1678679100000|2023-03-13 03:45:00|12068.4|12048.4|12058.8|12038.8|12070.2|12050.2|12057.4|12037.4|0
1678679400000|2023-03-13 03:50:00|12058.9|12038.9|12059.6|12039.6|12062.7|12042.7|12058.2|12038.2|0
1678679700000|2023-03-13 03:55:00|12060.4|12040.4|12051.1|12031.1|12061.4|12041.4|12051.1|12031.1|0
1678680000000|2023-03-13 04:00:00|12051.2|12031.2|12060.4|12040.4|12066.8|12046.8|12051.2|12031.2|0
1678680300000|2023-03-13 04:05:00|12059.8|12039.8|12056.4|12036.4|12060.6|12040.6|12053.1|12033.1|0
1678680600000|2023-03-13 04:10:00|12056.6|12036.6|12055.6|12035.6|12057.4|12037.4|12051.2|12031.2|0
1678680900000|2023-03-13 04:15:00|12055.4|12035.4|12049.7|12029.7|12055.4|12035.4|12048.7|12028.7|0
1678681200000|2023-03-13 04:20:00|12049.8|12029.8|12050.4|12030.4|12054.8|12034.8|12048.8|12028.8|0
1678681500000|2023-03-13 04:25:00|12050.6|12030.6|12048.8|12028.8|12052.7|12032.7|12048.7|12028.7|0
1678681800000|2023-03-13 04:30:00|12049.1|12029.1|12046.2|12026.2|12049.2|12029.2|12041.9|12021.9|0
1678682100000|2023-03-13 04:35:00|12046.3|12026.3|12045.4|12025.4|12048.9|12028.9|12042.8|12022.8|0
1678682400000|2023-03-13 04:40:00|12045.3|12025.3|12041.3|12021.3|12046.7|12026.7|12040.9|12020.9|0
1678682700000|2023-03-13 04:45:00|12041.2|12021.2|12042.7|12022.7|12044.7|12024.7|12040.2|12020.2|0
1678683000000|2023-03-13 04:50:00|12042.4|12022.4|12044.1|12024.1|12049.9|12029.9|12042.4|12022.4|0
1678683300000|2023-03-13 04:55:00|12044.4|12024.4|12049.2|12029.2|12050.1|12030.1|12041.7|12021.7|0
1678683600000|2023-03-13 05:00:00|12049.4|12029.4|12046.8|12026.8|12049.7|12029.7|12044.4|12024.4|0
1678683900000|2023-03-13 05:05:00|12047.7|12027.7|12051.3|12031.3|12052.6|12032.6|12044.1|12024.1|0
1678684200000|2023-03-13 05:10:00|12051.4|12031.4|12055.9|12035.9|12057.2|12037.2|12048.4|12028.4|0
1678684500000|2023-03-13 05:15:00|12055.8|12035.8|12071.1|12051.1|12072.9|12052.9|12054.3|12034.3|0
1678684800000|2023-03-13 05:20:00|12070.8|12050.8|12061.8|12041.8|12071.1|12051.1|12060.9|12040.9|0
1678685100000|2023-03-13 05:25:00|12061.9|12041.9|12055.1|12035.1|12061.9|12041.9|12052.8|12032.8|0
1678685400000|2023-03-13 05:30:00|12055.8|12035.8|12049.2|12029.2|12056.1|12036.1|12044.8|12024.8|0
1678685700000|2023-03-13 05:35:00|12049.8|12029.8|12046.7|12026.7|12051.2|12031.2|12045.2|12025.2|0
1678686000000|2023-03-13 05:40:00|12046.6|12026.6|12061.1|12041.1|12061.9|12041.9|12046.3|12026.3|0
1678686300000|2023-03-13 05:45:00|12060.2|12040.2|12073.6|12053.6|12074.6|12054.6|12060.2|12040.2|0
1678686600000|2023-03-13 05:50:00|12073.7|12053.7|12067.7|12047.7|12073.7|12053.7|12066.1|12046.1|0
1678686900000|2023-03-13 05:55:00|12067.6|12047.6|12067.8|12047.8|12069.3|12049.3|12062.8|12042.8|0
1678687200000|2023-03-13 06:00:00|12067.1|12047.1|12070.2|12050.2|12070.6|12050.6|12063.2|12043.2|0
1678687500000|2023-03-13 06:05:00|12070.6|12050.6|12077.6|12057.6|12079.9|12059.9|12069.9|12049.9|0
1678687800000|2023-03-13 06:10:00|12077.3|12057.3|12084.8|12064.8|12091.4|12071.4|12076.9|12056.9|0
1678688100000|2023-03-13 06:15:00|12085.1|12065.1|12069.2|12049.2|12085.6|12065.6|12068.1|12048.1|0
1678688400000|2023-03-13 06:20:00|12069.1|12049.1|12069.9|12049.9|12072.6|12052.6|12067.8|12047.8|0
1678688700000|2023-03-13 06:25:00|12070.1|12050.1|12074.9|12054.9|12075.7|12055.7|12067.7|12047.7|0
1678689000000|2023-03-13 06:30:00|12075.3|12055.3|12064.3|12044.3|12075.7|12055.7|12060.4|12040.4|0
1678689300000|2023-03-13 06:35:00|12064.2|12044.2|12064.3|12044.3|12066.1|12046.1|12061.2|12041.2|0
1678689600000|2023-03-13 06:40:00|12064.6|12044.6|12074.6|12054.6|12075.2|12055.2|12063.6|12043.6|0
1678689900000|2023-03-13 06:45:00|12075.3|12055.3|12083.8|12063.8|12085.1|12065.1|12070.1|12050.1|0
1678690200000|2023-03-13 06:50:00|12083.4|12063.4|12088.7|12068.7|12096.4|12076.4|12080.3|12060.3|0
1678690500000|2023-03-13 06:55:00|12088.6|12068.6|12078.1|12058.1|12089.1|12069.1|12077.6|12057.6|0
1678690800000|2023-03-13 07:00:00|12079.4|12059.4|12060.7|12040.7|12084.3|12064.3|12054.8|12034.8|0
1678691100000|2023-03-13 07:05:00|12059.6|12039.6|12053.1|12033.1|12060.1|12040.1|12046.1|12026.1|0
1678691400000|2023-03-13 07:10:00|12053.3|12033.3|12047.6|12027.6|12058.1|12038.1|12039.1|12019.1|0
1678691700000|2023-03-13 07:15:00|12047.7|12027.7|12046.3|12026.3|12047.8|12027.8|12037.4|12017.4|0
1678692000000|2023-03-13 07:20:00|12046.4|12026.4|12048.3|12028.3|12051.6|12031.6|12044.1|12024.1|0
1678692300000|2023-03-13 07:25:00|12048.8|12028.8|12027.6|12007.6|12049.2|12029.2|12027.6|12007.6|0
1678692600000|2023-03-13 07:30:00|12028.2|12008.2|12027.4|12007.4|12036.4|12016.4|12023.4|12003.4|0
1678692900000|2023-03-13 07:35:00|12027.1|12007.1|12035.8|12015.8|12035.8|12015.8|12023.8|12003.8|0
1678693200000|2023-03-13 07:40:00|12036.2|12016.2|12038.2|12018.2|12043.9|12023.9|12033.6|12013.6|0
1678693500000|2023-03-13 07:45:00|12038.3|12018.3|12037.3|12017.3|12046.8|12026.8|12037.1|12017.1|0
1678693800000|2023-03-13 07:50:00|12037.2|12017.2|12038.1|12018.1|12043.1|12023.1|12035.3|12015.3|0
1678694100000|2023-03-13 07:55:00|12037.1|12017.1|12036.3|12016.3|12039.8|12019.8|12033.1|12013.1|0
1678694400000|2023-03-13 08:00:00|12035.4|12015.4|12013.1|11993.1|12041.9|12021.9|12012.1|11992.1|0
1678694700000|2023-03-13 08:05:00|12013.9|11993.9|12012.6|11992.6|12020.1|12000.1|12006.6|11986.6|0
1678695000000|2023-03-13 08:10:00|12013.3|11993.3|12037.9|12017.9|12045.8|12025.8|12010.6|11990.6|0
1678695300000|2023-03-13 08:15:00|12038.3|12018.3|12024.9|12004.9|12048.1|12028.1|12022.6|12002.6|0
1678695600000|2023-03-13 08:20:00|12025.1|12005.1|12033.2|12013.2|12039.6|12019.6|12019.7|11999.7|0
1678695900000|2023-03-13 08:25:00|12031.6|12011.6|11999.9|11979.9|12037.6|12017.6|11998.8|11978.8|0
1678696200000|2023-03-13 08:30:00|12000.4|11980.4|11993.4|11973.4|12005.7|11985.7|11985.4|11965.4|0
1678696500000|2023-03-13 08:35:00|11994.9|11974.9|11988.1|11968.1|11995.9|11975.9|11982.2|11962.2|0
1678696800000|2023-03-13 08:40:00|11986.2|11966.2|11977.9|11957.9|11992.9|11972.9|11975.9|11955.9|0
1678697100000|2023-03-13 08:45:00|11977.8|11957.8|11961.7|11941.7|11977.8|11957.8|11961.7|11941.7|0
1678697400000|2023-03-13 08:50:00|11962.3|11942.3|11947.3|11927.3|11962.3|11942.3|11925.9|11905.9|0
1678697700000|2023-03-13 08:55:00|11945.9|11925.9|11930.7|11910.7|11955.2|11935.2|11930.4|11910.4|0
1678698000000|2023-03-13 09:00:00|11930.1|11910.1|11910.8|11890.8|11938.1|11918.1|11902.4|11882.4|0
1678698300000|2023-03-13 09:05:00|11910.7|11890.7|11922.2|11902.2|11933.8|11913.8|11906.1|11886.1|0
1678698600000|2023-03-13 09:10:00|11922.4|11902.4|11934.7|11914.7|11938.3|11918.3|11899.4|11879.4|0
1678698900000|2023-03-13 09:15:00|11932.8|11912.8|11909.7|11889.7|11937.3|11917.3|11909.3|11889.3|0
1678699200000|2023-03-13 09:20:00|11910.4|11890.4|11885.3|11865.3|11914.3|11894.3|11868.1|11848.1|0
1678699500000|2023-03-13 09:25:00|11885.2|11865.2|11884.9|11864.9|11894.7|11874.7|11875.4|11855.4|0
1678699800000|2023-03-13 09:30:00|11885.1|11865.1|11884.3|11864.3|11888.9|11868.9|11860.3|11840.3|0
1678700100000|2023-03-13 09:35:00|11883.8|11863.8|11893.1|11873.1|11896.8|11876.8|11865.8|11845.8|0
1678700400000|2023-03-13 09:40:00|11895.8|11875.8|11929.6|11909.6|11929.6|11909.6|11892.7|11872.7|0
1678700700000|2023-03-13 09:45:00|11929.4|11909.4|11936.6|11916.6|11955.6|11935.6|11928.2|11908.2|0
1678701000000|2023-03-13 09:50:00|11936.3|11916.3|11924.1|11904.1|11944.3|11924.3|11914.6|11894.6|0
1678701300000|2023-03-13 09:55:00|11921.6|11901.6|11900.7|11880.7|11921.6|11901.6|11895.2|11875.2|0
1678701600000|2023-03-13 10:00:00|11899.7|11879.7|11930.6|11910.6|11931.6|11911.6|11895.9|11875.9|0
1678701900000|2023-03-13 10:05:00|11929.9|11909.9|11903.7|11883.7|11933.2|11913.2|11893.8|11873.8|0
1678702200000|2023-03-13 10:10:00|11903.8|11883.8|11885.4|11865.4|11911.2|11891.2|11882.4|11862.4|0
1678702500000|2023-03-13 10:15:00|11885.6|11865.6|11891.6|11871.6|11892.8|11872.8|11872.7|11852.7|0
1678702800000|2023-03-13 10:20:00|11891.7|11871.7|11895.6|11875.6|11909.9|11889.9|11888.4|11868.4|0
1678703100000|2023-03-13 10:25:00|11895.1|11875.1|11914.4|11894.4|11918.2|11898.2|11895.1|11875.1|0
1678703400000|2023-03-13 10:30:00|11913.4|11893.4|11916.6|11896.6|11926.3|11906.3|11900.3|11880.3|0
1678703700000|2023-03-13 10:35:00|11914.2|11894.2|11913.2|11893.2|11920.8|11900.8|11908.3|11888.3|0
1678704000000|2023-03-13 10:40:00|11912.9|11892.9|11900.4|11880.4|11919.3|11899.3|11899.3|11879.3|0
1678704300000|2023-03-13 10:45:00|11900.7|11880.7|11930.7|11910.7|11930.7|11910.7|11890.7|11870.7|0
1678704600000|2023-03-13 10:50:00|11930.3|11910.3|11937.2|11917.2|11938.8|11918.8|11913.4|11893.4|0
1678704900000|2023-03-13 10:55:00|11938.8|11918.8|11969.6|11949.6|11991.2|11971.2|11937.2|11917.2|0
1678705200000|2023-03-13 11:00:00|11967.6|11947.6|12002.6|11982.6|12004.3|11984.3|11966.6|11946.6|0
1678705500000|2023-03-13 11:05:00|12000.7|11980.7|11981.3|11961.3|12001.8|11981.8|11979.4|11959.4|0
1678705800000|2023-03-13 11:10:00|11981.6|11961.6|11971.7|11951.7|11982.1|11962.1|11960.1|11940.1|0
1678706100000|2023-03-13 11:15:00|11970.1|11950.1|11967.9|11947.9|11975.4|11955.4|11960.8|11940.8|0
1678706400000|2023-03-13 11:20:00|11967.3|11947.3|11952.8|11932.8|11969.7|11949.7|11952.8|11932.8|0
1678706700000|2023-03-13 11:25:00|11952.9|11932.9|11950.7|11930.7|11956.1|11936.1|11932.6|11912.6|0
1678707000000|2023-03-13 11:30:00|11950.4|11930.4|11949.9|11929.9|11965.8|11945.8|11942.8|11922.8|0
1678707300000|2023-03-13 11:35:00|11949.8|11929.8|11943.7|11923.7|11957.7|11937.7|11943.3|11923.3|0
1678707600000|2023-03-13 11:40:00|11943.3|11923.3|11926.9|11906.9|11950.8|11930.8|11921.6|11901.6|0
1678707900000|2023-03-13 11:45:00|11927.7|11907.7|11935.4|11915.4|11938.2|11918.2|11923.2|11903.2|0
1678708200000|2023-03-13 11:50:00|11935.8|11915.8|11925.3|11905.3|11937.3|11917.3|11924.6|11904.6|0
1678708500000|2023-03-13 11:55:00|11926.4|11906.4|11938.6|11918.6|11960.3|11940.3|11923.1|11903.1|0
1678708800000|2023-03-13 12:00:00|11935.3|11915.3|11921.3|11901.3|11957.6|11937.6|11918.3|11898.3|0
1678709100000|2023-03-13 12:05:00|11921.7|11901.7|11904.3|11884.3|11921.7|11901.7|11893.2|11873.2|0
1678709400000|2023-03-13 12:10:00|11903.4|11883.4|11895.9|11875.9|11905.3|11885.3|11869.9|11849.9|0
1678709700000|2023-03-13 12:15:00|11898.2|11878.2|11888.9|11868.9|11920.2|11900.2|11876.2|11856.2|0
1678710000000|2023-03-13 12:20:00|11893.7|11873.7|11903.2|11883.2|11914.4|11894.4|11887.6|11867.6|0
1678710300000|2023-03-13 12:25:00|11903.7|11883.7|11884.1|11864.1|11904.6|11884.6|11876.2|11856.2|0
1678710600000|2023-03-13 12:30:00|11882.2|11862.2|11858.9|11838.9|11891.4|11871.4|11853.7|11833.7|0
1678710900000|2023-03-13 12:35:00|11860.1|11840.1|11811.7|11791.7|11860.1|11840.1|11795.4|11775.4|0
1678711200000|2023-03-13 12:40:00|11812.4|11792.4|11789.7|11769.7|11816.2|11796.2|11788.7|11768.7|0
1678711500000|2023-03-13 12:45:00|11789.2|11769.2|11716.3|11696.3|11789.6|11769.6|11687.1|11667.1|0
1678711800000|2023-03-13 12:50:00|11714.8|11694.8|11736.7|11716.7|11759.6|11739.6|11713.1|11693.1|0
1678712100000|2023-03-13 12:55:00|11737.8|11717.8|11784.1|11764.1|11792.6|11772.6|11735.7|11715.7|0
1678712400000|2023-03-13 13:00:00|11788.2|11768.2|11780.9|11760.9|11797.9|11777.9|11745.1|11725.1|0
1678712700000|2023-03-13 13:05:00|11778.8|11758.8|11803.2|11783.2|11803.4|11783.4|11764.8|11744.8|0
1678713000000|2023-03-13 13:10:00|11800.1|11780.1|11807.9|11787.9|11823.9|11803.9|11796.6|11776.6|0
1678713300000|2023-03-13 13:15:00|11808.9|11788.9|11822.6|11802.6|11841.1|11821.1|11806.1|11786.1|0
1678713600000|2023-03-13 13:20:00|11825.1|11805.1|11803.9|11783.9|11829.2|11809.2|11798.4|11778.4|0
1678713900000|2023-03-13 13:25:00|11805.1|11785.1|11767.4|11747.4|11805.1|11785.1|11752.3|11732.3|0
1678714200000|2023-03-13 13:30:00|11770.2|11750.2|11778.4|11758.4|11814.9|11794.9|11755.7|11735.7|0
1678714500000|2023-03-13 13:35:00|11779.6|11759.6|11740.1|11720.1|11779.6|11759.6|11707.9|11687.9|0
1678714800000|2023-03-13 13:40:00|11745.6|11725.6|11726.3|11706.3|11759.6|11739.6|11712.9|11692.9|0
1678715100000|2023-03-13 13:45:00|11723.6|11703.6|11851.9|11831.9|11864.6|11844.6|11718.7|11698.7|0
1678715400000|2023-03-13 13:50:00|11849.3|11829.3|11869.2|11849.2|11894.4|11874.4|11834.8|11814.8|0
1678715700000|2023-03-13 13:55:00|11866.6|11846.6|11888.4|11868.4|11922.8|11902.8|11853.9|11833.9|0
1678716000000|2023-03-13 14:00:00|11886.3|11866.3|11885.2|11865.2|11898.6|11878.6|11861.2|11841.2|0
1678716300000|2023-03-13 14:05:00|11881.6|11861.6|11921.2|11901.2|11947.6|11927.6|11849.3|11829.3|0
1678716600000|2023-03-13 14:10:00|11922.3|11902.3|11891.6|11871.6|11930.2|11910.2|11874.1|11854.1|0
1678716900000|2023-03-13 14:15:00|11889.7|11869.7|11866.8|11846.8|11889.9|11869.9|11853.9|11833.9|0
1678717200000|2023-03-13 14:20:00|11864.6|11844.6|11878.6|11858.6|11916.4|11896.4|11856.9|11836.9|0
1678717500000|2023-03-13 14:25:00|11888.3|11868.3|11862.7|11842.7|11900.7|11880.7|11854.8|11834.8|0
1678717800000|2023-03-13 14:30:00|11872.3|11852.3|11931.2|11911.2|11941.1|11921.1|11859.7|11839.7|0
1678718100000|2023-03-13 14:35:00|11935.2|11915.2|11903.8|11883.8|11935.2|11915.2|11874.1|11854.1|0
1678718400000|2023-03-13 14:40:00|11909.1|11889.1|11894.4|11874.4|11910.4|11890.4|11856.3|11836.3|0
1678718700000|2023-03-13 14:45:00|11895.6|11875.6|11901.2|11881.2|11919.6|11899.6|11880.9|11860.9|0
1678719000000|2023-03-13 14:50:00|11903.4|11883.4|11886.3|11866.3|11909.4|11889.4|11846.4|11826.4|0
1678719300000|2023-03-13 14:55:00|11888.6|11868.6|11946.6|11926.6|11957.4|11937.4|11885.8|11865.8|0
1678719600000|2023-03-13 15:00:00|11953.3|11933.3|11963.4|11943.4|11999.1|11979.1|11936.2|11916.2|0
1678719900000|2023-03-13 15:05:00|11964.7|11944.7|11963.8|11943.8|11982.7|11962.7|11948.1|11928.1|0
1678720200000|2023-03-13 15:10:00|11962.7|11942.7|11988.2|11968.2|12021.1|12001.1|11959.8|11939.8|0
1678720500000|2023-03-13 15:15:00|11989.1|11969.1|12016.4|11996.4|12035.9|12015.9|11988.1|11968.1|0
1678720800000|2023-03-13 15:20:00|12021.4|12001.4|12007.3|11987.3|12030.8|12010.8|11981.4|11961.4|0
1678721100000|2023-03-13 15:25:00|12008.1|11988.1|12044.3|12024.3|12048.3|12028.3|12003|11983|0
1678721400000|2023-03-13 15:30:00|12047.6|12027.6|12020.4|12000.4|12051.1|12031.1|11902.4|11882.4|0
1678721700000|2023-03-13 15:35:00|12020.5|12000.5|11993.8|11973.8|12020.5|12000.5|11983|11963|0
1678722000000|2023-03-13 15:40:00|11994|11974|12027.6|12007.6|12038.4|12018.4|11994|11974|0
1678722300000|2023-03-13 15:45:00|12028.6|12008.6|12061.4|12041.4|12063.9|12043.9|12009.6|11989.6|0
1678722600000|2023-03-13 15:50:00|12060.6|12040.6|12011.6|11991.6|12063|12043|12011.6|11991.6|0
1678722900000|2023-03-13 15:55:00|12006.9|11986.9|12039.8|12019.8|12047|12027|12003|11983|0
1678723200000|2023-03-13 16:00:00|12041.3|12021.3|12025.4|12005.4|12080|12060|12013.3|11993.3|0
1678723500000|2023-03-13 16:05:00|12029.3|12009.3|12066.9|12046.9|12069.1|12049.1|12023.6|12003.6|0
1678723800000|2023-03-13 16:10:00|12066.4|12046.4|12036.9|12016.9|12066.9|12046.9|12015.6|11995.6|0
1678724100000|2023-03-13 16:15:00|12030.9|12010.9|12027.9|12007.9|12064.4|12044.4|12024.6|12004.6|0
1678724400000|2023-03-13 16:20:00|12027.8|12007.8|11999.1|11979.1|12042.4|12022.4|11996.3|11976.3|0
1678724700000|2023-03-13 16:25:00|11997.3|11977.3|12014.9|11994.9|12018.9|11998.9|11989|11969|0
1678725000000|2023-03-13 16:30:00|12016.8|11996.8|11981.6|11961.6|12023.8|12003.8|11980.5|11960.5|0
1678725300000|2023-03-13 16:35:00|11980.5|11960.5|12014.1|11994.1|12030.8|12010.8|11980.5|11960.5|0
1678725600000|2023-03-13 16:40:00|12014.3|11994.3|12033|12013|12053.9|12033.9|12011|11991|0
1678725900000|2023-03-13 16:45:00|12033.1|12013.1|11977.5|11957.5|12049.1|12029.1|11964.4|11944.4|0
1678726200000|2023-03-13 16:50:00|11976.1|11956.1|11991.1|11971.1|12002.5|11982.5|11965|11945|0
1678726500000|2023-03-13 16:55:00|11993.6|11973.6|11978.9|11958.9|12005|11985|11966.6|11946.6|0
1678726800000|2023-03-13 17:00:00|11979|11959|11956|11936|11985|11965|11937.6|11917.6|0
1678727100000|2023-03-13 17:05:00|11955.1|11935.1|11971.6|11951.6|11972.5|11952.5|11934|11914|0
1678727400000|2023-03-13 17:10:00|11972.4|11952.4|11977.1|11957.1|11986.8|11966.8|11961.3|11941.3|0
1678727700000|2023-03-13 17:15:00|11974.5|11954.5|11975.1|11955.1|12001.6|11981.6|11960.8|11940.8|0
1678728000000|2023-03-13 17:20:00|11975.8|11955.8|11954.4|11934.4|11980.3|11960.3|11951.1|11931.1|0
1678728300000|2023-03-13 17:25:00|11954.9|11934.9|11963.1|11943.1|11968.8|11948.8|11943.4|11923.4|0
1678728600000|2023-03-13 17:30:00|11961.1|11941.1|11941.4|11921.4|11970.4|11950.4|11941.1|11921.1|0
1678728900000|2023-03-13 17:35:00|11940.6|11920.6|12002.6|11982.6|12018.1|11998.1|11936.9|11916.9|0
1678729200000|2023-03-13 17:40:00|12005|11985|12005.9|11985.9|12011.9|11991.9|11985.6|11965.6|0
1678729500000|2023-03-13 17:45:00|12005.4|11985.4|11992.5|11972.5|12009.4|11989.4|11984.6|11964.6|0
1678729800000|2023-03-13 17:50:00|11991.1|11971.1|11989.3|11969.3|12009.1|11989.1|11985.9|11965.9|0
1678730100000|2023-03-13 17:55:00|11989.9|11969.9|12010.5|11990.5|12016.5|11996.5|11988.4|11968.4|0
1678730400000|2023-03-13 18:00:00|12010.8|11990.8|12028.3|12008.3|12049.5|12029.5|12007.6|11987.6|0
1678730700000|2023-03-13 18:05:00|12027.8|12007.8|12014.6|11994.6|12035.9|12015.9|12013.1|11993.1|0
1678731000000|2023-03-13 18:10:00|12014.8|11994.8|12032.8|12012.8|12039.8|12019.8|12010.5|11990.5|0
1678731300000|2023-03-13 18:15:00|12034.3|12014.3|12039.6|12019.6|12058.4|12038.4|12031.9|12011.9|0
1678731600000|2023-03-13 18:20:00|12037.6|12017.6|12059.4|12039.4|12059.5|12039.5|12029.1|12009.1|0
1678731900000|2023-03-13 18:25:00|12059.6|12039.6|12046.9|12026.9|12071.6|12051.6|12032.9|12012.9|0
1678732200000|2023-03-13 18:30:00|12047.9|12027.9|12075|12055|12089|12069|12047.9|12027.9|0
1678732500000|2023-03-13 18:35:00|12075.4|12055.4|12031.8|12011.8|12075.4|12055.4|12018.5|11998.5|0
1678732800000|2023-03-13 18:40:00|12032.5|12012.5|12039.3|12019.3|12057.8|12037.8|12021.5|12001.5|0
1678733100000|2023-03-13 18:45:00|12038.6|12018.6|12035.6|12015.6|12042.8|12022.8|12016.3|11996.3|0
1678733400000|2023-03-13 18:50:00|12034.8|12014.8|12043.4|12023.4|12047.4|12027.4|12025.4|12005.4|0
1678733700000|2023-03-13 18:55:00|12045.9|12025.9|12048.5|12028.5|12053|12033|12033.4|12013.4|0
1678734000000|2023-03-13 19:00:00|12047.4|12027.4|12014.9|11994.9|12062.4|12042.4|12014.6|11994.6|0
1678734300000|2023-03-13 19:05:00|12012.1|11992.1|12023.3|12003.3|12047.4|12027.4|12007.4|11987.4|0
1678734600000|2023-03-13 19:10:00|12024.4|12004.4|12052.1|12032.1|12065.5|12045.5|12022.6|12002.6|0
1678734900000|2023-03-13 19:15:00|12055|12035|12026.4|12006.4|12059.9|12039.9|12022|12002|0
1678735200000|2023-03-13 19:20:00|12026.5|12006.5|11983.2|11963.2|12028|12008|11978.1|11958.1|0
1678735500000|2023-03-13 19:25:00|11981.1|11961.1|11968|11948|11984.5|11964.5|11950|11930|0
1678735800000|2023-03-13 19:30:00|11964|11944|11985.7|11965.7|11993.3|11973.3|11963.8|11943.8|0
1678736100000|2023-03-13 19:35:00|11986|11966|12008.2|11988.2|12008.6|11988.6|11981|11961|0
1678736400000|2023-03-13 19:40:00|12008.7|11988.7|12004.1|11984.1|12031.1|12011.1|11987.7|11967.7|0
1678736700000|2023-03-13 19:45:00|12003.2|11983.2|11982.8|11962.8|12012.3|11992.3|11978.6|11958.6|0
1678737000000|2023-03-13 19:50:00|11961.6|11941.6|11947.7|11927.7|11971.3|11951.3|11947.7|11927.7|0
1678737300000|2023-03-13 19:55:00|11959.3|11939.3|11929.7|11909.7|11959.3|11939.3|11926.6|11906.6|0
1678737600000|2023-03-13 20:00:00|11928.1|11908.1|11929.8|11909.8|11942.2|11922.2|11920.3|11900.3|0
1678737900000|2023-03-13 20:05:00|11929.3|11909.3|11941.8|11921.8|11946.4|11926.4|11929.1|11909.1|0
1678738200000|2023-03-13 20:10:00|11940.4|11920.4|11943.2|11923.2|11949.2|11929.2|11934.1|11914.1|0
1678738500000|2023-03-13 20:15:00|11943.9|11923.9|11940.2|11920.2|11952.3|11932.3|11939.1|11919.1|0
1678738800000|2023-03-13 20:20:00|11940.3|11920.3|11933.7|11913.7|11941.6|11921.6|11932.3|11912.3|0
1678739100000|2023-03-13 20:25:00|11933.8|11913.8|11933.2|11913.2|11936.6|11916.6|11932.2|11912.2|0
1678739400000|2023-03-13 20:30:00|11933.1|11913.1|11931.6|11911.6|11935.3|11915.3|11931.2|11911.2|0
1678739700000|2023-03-13 20:35:00|11932.3|11912.3|11945.1|11925.1|11947.2|11927.2|11932.3|11912.3|0
1678740000000|2023-03-13 20:40:00|11944.6|11924.6|11935.8|11915.8|11944.9|11924.9|11934.2|11914.2|0
1678740300000|2023-03-13 20:45:00|11935.6|11915.6|11951.9|11931.9|11952.3|11932.3|11935.6|11915.6|0
1678740600000|2023-03-13 20:50:00|11951.8|11931.8|11951.6|11931.6|11951.9|11931.9|11942.3|11922.3|0
1678740900000|2023-03-13 20:55:00|11951.7|11931.7|11947.3|11927.3|11955.9|11935.9|11944.3|11924.3|0
1678741200000|2023-03-13 21:00:00|11947.2|11927.2|11946.8|11926.8|11947.8|11927.8|11945.2|11925.2|0
1678741500000|2023-03-13 21:05:00|11946.6|11926.6|11946.9|11926.9|11947.3|11927.3|11946.2|11926.2|0
1678741800000|2023-03-13 21:10:00|11946.5|11926.5|11948.9|11928.9|11948.9|11928.9|11946.4|11926.4|0
1678742100000|2023-03-13 21:15:00|11948.8|11928.8|11948.5|11928.5|11948.8|11928.8|11947.5|11927.5|0
1678742400000|2023-03-13 21:20:00|11948.6|11928.6|11949.7|11929.7|11949.7|11929.7|11948.5|11928.5|0
1678742700000|2023-03-13 21:25:00|11949.6|11929.6|11948.8|11928.8|11949.9|11929.9|11948.4|11928.4|0
1678743000000|2023-03-13 21:30:00|11949|11929|11948.8|11928.8|11949.2|11929.2|11948.8|11928.8|0
1678743300000|2023-03-13 21:35:00|11948.9|11928.9|11949.8|11929.8|11950.7|11930.7|11948.7|11928.7|0
1678743600000|2023-03-13 21:40:00|11949.9|11929.9|11950.9|11930.9|11951.1|11931.1|11949.4|11929.4|0
1678743900000|2023-03-13 21:45:00|11951.4|11931.4|11950.9|11930.9|11951.6|11931.6|11950.9|11930.9|0
1678744200000|2023-03-13 21:50:00|11951|11931|11953.1|11933.1|11953.1|11933.1|11951|11931|0
1678744500000|2023-03-13 21:55:00|11953|11933|11954.5|11934.5|11954.7|11934.7|11953|11933|0
1678744800000|2023-03-13 22:00:00|11950.2|11930.2|11950.3|11930.3|11960.4|11940.4|11943.6|11923.6|0
1678745100000|2023-03-13 22:05:00|11950.2|11930.2|11941.4|11921.4|11950.2|11930.2|11931.7|11911.7|0
1678745400000|2023-03-13 22:10:00|11942.7|11922.7|11939.8|11919.8|11943.4|11923.4|11934.6|11914.6|0
1678745700000|2023-03-13 22:15:00|11939.7|11919.7|11936.2|11916.2|11944.6|11924.6|11936.1|11916.1|0
1678746000000|2023-03-13 22:20:00|11937.7|11917.7|11945.4|11925.4|11947.8|11927.8|11936.2|11916.2|0
1678746300000|2023-03-13 22:25:00|11944.2|11924.2|11957.4|11937.4|11959.2|11939.2|11938.7|11918.7|0
1678746600000|2023-03-13 22:30:00|11957.3|11937.3|11955.1|11935.1|11959.8|11939.8|11947.6|11927.6|0
1678746900000|2023-03-13 22:35:00|11954.9|11934.9|11956.4|11936.4|11959.1|11939.1|11953.9|11933.9|0
1678747200000|2023-03-13 22:40:00|11956.3|11936.3|11955.2|11935.2|11961.7|11941.7|11954.9|11934.9|0
1678747500000|2023-03-13 22:45:00|11955.1|11935.1|11953.8|11933.8|11958.4|11938.4|11952.9|11932.9|0
1678747800000|2023-03-13 22:50:00|11954.3|11934.3|11958.3|11938.3|11958.4|11938.4|11952.9|11932.9|0
1678748100000|2023-03-13 22:55:00|11958.4|11938.4|11965.9|11945.9|11968.8|11948.8|11956.9|11936.9|0
1678748400000|2023-03-13 23:00:00|11966.9|11946.9|11966.8|11946.8|11968.4|11948.4|11957.4|11937.4|0
1678748700000|2023-03-13 23:05:00|11966.7|11946.7|11964.7|11944.7|11968.3|11948.3|11963.1|11943.1|0
1678749000000|2023-03-13 23:10:00|11964.8|11944.8|11963.8|11943.8|11965.3|11945.3|11959.6|11939.6|0
1678749300000|2023-03-13 23:15:00|11963.6|11943.6|11966.3|11946.3|11967.2|11947.2|11961.1|11941.1|0
1678749600000|2023-03-13 23:20:00|11966.2|11946.2|11963.3|11943.3|11972.1|11952.1|11962.2|11942.2|0
1678749900000|2023-03-13 23:25:00|11962.8|11942.8|11945.2|11925.2|11962.9|11942.9|11938.8|11918.8|0
1678750200000|2023-03-13 23:30:00|11945.9|11925.9|11947.6|11927.6|11949.6|11929.6|11941.8|11921.8|0
1678750500000|2023-03-13 23:35:00|11947.7|11927.7|11955.3|11935.3|11956.9|11936.9|11947.6|11927.6|0
1678750800000|2023-03-13 23:40:00|11955.1|11935.1|11957.4|11937.4|11960.9|11940.9|11954.1|11934.1|0
1678751100000|2023-03-13 23:45:00|11956.3|11936.3|11960.4|11940.4|11960.9|11940.9|11954.2|11934.2|0
1678751400000|2023-03-13 23:50:00|11961.2|11941.2|11948.2|11928.2|11962.8|11942.8|11947.4|11927.4|0
1678751700000|2023-03-13 23:55:00|11947.9|11927.9|11943.8|11923.8|11954.8|11934.8|11943.8|11923.8|0
1678752000000|2023-03-14 00:00:00|11947.1|11927.1|11941.7|11921.7|11948.7|11928.7|11932.8|11912.8|0
1678752300000|2023-03-14 00:05:00|11943.8|11923.8|11945.6|11925.6|11946.9|11926.9|11937.2|11917.2|0
1678752600000|2023-03-14 00:10:00|11945.4|11925.4|11953.1|11933.1|11961.3|11941.3|11942.1|11922.1|0
1678752900000|2023-03-14 00:15:00|11952.8|11932.8|11969.7|11949.7|11983.1|11963.1|11948.7|11928.7|0
1678753200000|2023-03-14 00:20:00|11969.6|11949.6|11965.9|11945.9|11973.3|11953.3|11962.2|11942.2|0
1678753500000|2023-03-14 00:25:00|11965.8|11945.8|11974.3|11954.3|11975.2|11955.2|11965.1|11945.1|0
1678753800000|2023-03-14 00:30:00|11974.2|11954.2|11970.3|11950.3|11980.3|11960.3|11968.9|11948.9|0
1678754100000|2023-03-14 00:35:00|11969.6|11949.6|11969.2|11949.2|11974.4|11954.4|11964.4|11944.4|0
1678754400000|2023-03-14 00:40:00|11969.3|11949.3|11968.2|11948.2|11974.2|11954.2|11958.3|11938.3|0
1678754700000|2023-03-14 00:45:00|11968.3|11948.3|11987.7|11967.7|11987.7|11967.7|11965.6|11945.6|0
1678755000000|2023-03-14 00:50:00|11986.3|11966.3|11976.6|11956.6|11987.1|11967.1|11974.7|11954.7|0
1678755300000|2023-03-14 00:55:00|11976.7|11956.7|11964.6|11944.6|11976.7|11956.7|11962.3|11942.3|0
1678755600000|2023-03-14 01:00:00|11963.1|11943.1|11964.3|11944.3|11971.9|11951.9|11959.8|11939.8|0
1678755900000|2023-03-14 01:05:00|11965.1|11945.1|11968.7|11948.7|11974.1|11954.1|11965.1|11945.1|0
1678756200000|2023-03-14 01:10:00|11968.8|11948.8|11968.1|11948.1|11976.3|11956.3|11965.6|11945.6|0
1678756500000|2023-03-14 01:15:00|11968.3|11948.3|11974.9|11954.9|11976.3|11956.3|11968.1|11948.1|0
1678756800000|2023-03-14 01:20:00|11975.1|11955.1|11984.4|11964.4|11989.8|11969.8|11975.1|11955.1|0
1678757100000|2023-03-14 01:25:00|11984.3|11964.3|11979.8|11959.8|11984.6|11964.6|11977.3|11957.3|0
1678757400000|2023-03-14 01:30:00|11979.9|11959.9|11973.9|11953.9|11984.4|11964.4|11969.8|11949.8|0
1678757700000|2023-03-14 01:35:00|11972.7|11952.7|11970.3|11950.3|11974.4|11954.4|11964.9|11944.9|0
1678758000000|2023-03-14 01:40:00|11969.8|11949.8|11967.3|11947.3|11972.6|11952.6|11951.6|11931.6|0
1678758300000|2023-03-14 01:45:00|11967.2|11947.2|11977.2|11957.2|11982.1|11962.1|11963.4|11943.4|0
1678758600000|2023-03-14 01:50:00|11977.1|11957.1|11971.3|11951.3|11978.1|11958.1|11971.1|11951.1|0
1678758900000|2023-03-14 01:55:00|11971.2|11951.2|11971.7|11951.7|11975.3|11955.3|11961.3|11941.3|0
1678759200000|2023-03-14 02:00:00|11972.4|11952.4|11981.9|11961.9|11986.9|11966.9|11970.4|11950.4|0
1678759500000|2023-03-14 02:05:00|11982.4|11962.4|12004.4|11984.4|12004.6|11984.6|11981.1|11961.1|0
1678759800000|2023-03-14 02:10:00|12004.7|11984.7|12009.9|11989.9|12010.1|11990.1|12000.3|11980.3|0
1678760100000|2023-03-14 02:15:00|12011.2|11991.2|12003.6|11983.6|12011.2|11991.2|12001.9|11981.9|0
1678760400000|2023-03-14 02:20:00|12003.7|11983.7|12008.6|11988.6|12009.4|11989.4|12002.6|11982.6|0
1678760700000|2023-03-14 02:25:00|12008.3|11988.3|12005.1|11985.1|12008.4|11988.4|12003.1|11983.1|0
1678761000000|2023-03-14 02:30:00|12004.9|11984.9|12000.9|11980.9|12005.6|11985.6|11994.2|11974.2|0
1678761300000|2023-03-14 02:35:00|12000.6|11980.6|12001.6|11981.6|12005.1|11985.1|11995.7|11975.7|0
1678761600000|2023-03-14 02:40:00|12001.4|11981.4|11999.9|11979.9|12001.9|11981.9|11996.6|11976.6|0
1678761900000|2023-03-14 02:45:00|12000.1|11980.1|11999.2|11979.2|12001.8|11981.8|11994.8|11974.8|0
1678762200000|2023-03-14 02:50:00|11998.8|11978.8|11998.3|11978.3|12003.6|11983.6|11997.7|11977.7|0
1678762500000|2023-03-14 02:55:00|11998.4|11978.4|11996.4|11976.4|12003.8|11983.8|11995.4|11975.4|0
1678762800000|2023-03-14 03:00:00|11997.7|11977.7|11988.6|11968.6|12001.2|11981.2|11987.2|11967.2|0
1678763100000|2023-03-14 03:05:00|11988.4|11968.4|11981.8|11961.8|11988.4|11968.4|11980.6|11960.6|0
1678763400000|2023-03-14 03:10:00|11982.2|11962.2|11991.8|11971.8|11993.3|11973.3|11981.1|11961.1|0
1678763700000|2023-03-14 03:15:00|11991.9|11971.9|11995.2|11975.2|11996.4|11976.4|11988.7|11968.7|0
1678764000000|2023-03-14 03:20:00|11995.1|11975.1|11998.8|11978.8|12002.4|11982.4|11994.6|11974.6|0
1678764300000|2023-03-14 03:25:00|11999.8|11979.8|11992.1|11972.1|11999.9|11979.9|11991.8|11971.8|0
1678764600000|2023-03-14 03:30:00|11993.1|11973.1|11999.8|11979.8|12001.8|11981.8|11988.4|11968.4|0
1678764900000|2023-03-14 03:35:00|12000.4|11980.4|11994.3|11974.3|12000.4|11980.4|11991.9|11971.9|0
1678765200000|2023-03-14 03:40:00|11995.1|11975.1|11996.3|11976.3|11999.1|11979.1|11993.7|11973.7|0
1678765500000|2023-03-14 03:45:00|11996.4|11976.4|11996.8|11976.8|11999.3|11979.3|11995.3|11975.3|0
1678765800000|2023-03-14 03:50:00|11997.1|11977.1|11995.7|11975.7|11998.4|11978.4|11993.3|11973.3|0
1678766100000|2023-03-14 03:55:00|11995.3|11975.3|11987.7|11967.7|11995.7|11975.7|11985.9|11965.9|0
1678766400000|2023-03-14 04:00:00|11987.9|11967.9|11988.3|11968.3|11992.4|11972.4|11985.9|11965.9|0
1678766700000|2023-03-14 04:05:00|11988.2|11968.2|11994.3|11974.3|11994.4|11974.4|11988.1|11968.1|0
1678767000000|2023-03-14 04:10:00|11993.4|11973.4|11991.4|11971.4|11995.4|11975.4|11991.1|11971.1|0
1678767300000|2023-03-14 04:15:00|11991.6|11971.6|11996.4|11976.4|11996.8|11976.8|11991.1|11971.1|0
1678767600000|2023-03-14 04:20:00|11996.2|11976.2|11997.9|11977.9|11999.2|11979.2|11994.2|11974.2|0
1678767900000|2023-03-14 04:25:00|11997.7|11977.7|11999.3|11979.3|11999.9|11979.9|11997.1|11977.1|0
1678768200000|2023-03-14 04:30:00|11998.9|11978.9|11997.2|11977.2|11999.7|11979.7|11995.1|11975.1|0
1678768500000|2023-03-14 04:35:00|11997.4|11977.4|11988.2|11968.2|11997.4|11977.4|11986.3|11966.3|0
1678768800000|2023-03-14 04:40:00|11987.9|11967.9|11988.8|11968.8|11992.9|11972.9|11986.6|11966.6|0
1678769100000|2023-03-14 04:45:00|11988.7|11968.7|11986.6|11966.6|11989.3|11969.3|11984.8|11964.8|0
1678769400000|2023-03-14 04:50:00|11986.4|11966.4|11983.6|11963.6|11987.1|11967.1|11981.6|11961.6|0
1678769700000|2023-03-14 04:55:00|11983.4|11963.4|11987.6|11967.6|11987.9|11967.9|11981.8|11961.8|0
1678770000000|2023-03-14 05:00:00|11987.2|11967.2|11985.8|11965.8|11990.6|11970.6|11981.3|11961.3|0
1678770300000|2023-03-14 05:05:00|11985.9|11965.9|11987.4|11967.4|11990.3|11970.3|11982.7|11962.7|0
1678770600000|2023-03-14 05:10:00|11987.3|11967.3|11985.7|11965.7|11997.8|11977.8|11985.6|11965.6|0
1678770900000|2023-03-14 05:15:00|11986.3|11966.3|11977.9|11957.9|11987.4|11967.4|11976.4|11956.4|0
1678771200000|2023-03-14 05:20:00|11978.1|11958.1|11976.1|11956.1|11983.3|11963.3|11976.1|11956.1|0
1678771500000|2023-03-14 05:25:00|11976.3|11956.3|11957.7|11937.7|11977.3|11957.3|11956.7|11936.7|0
1678771800000|2023-03-14 05:30:00|11956.9|11936.9|11972.3|11952.3|11974.6|11954.6|11953.2|11933.2|0
1678772100000|2023-03-14 05:35:00|11967.9|11947.9|11959.8|11939.8|11968.7|11948.7|11957.7|11937.7|0
1678772400000|2023-03-14 05:40:00|11959.7|11939.7|11960.3|11940.3|11962.8|11942.8|11953.9|11933.9|0
1678772700000|2023-03-14 05:45:00|11960.2|11940.2|11960.7|11940.7|11966.7|11946.7|11957.7|11937.7|0
1678773000000|2023-03-14 05:50:00|11960.4|11940.4|11958.4|11938.4|11964.9|11944.9|11957.4|11937.4|0
1678773300000|2023-03-14 05:55:00|11958.7|11938.7|11966.3|11946.3|11968.2|11948.2|11958.7|11938.7|0
1678773600000|2023-03-14 06:00:00|11966.2|11946.2|11963.3|11943.3|11968.1|11948.1|11962.3|11942.3|0
1678773900000|2023-03-14 06:05:00|11963.2|11943.2|11972.2|11952.2|11975.1|11955.1|11960.3|11940.3|0
1678774200000|2023-03-14 06:10:00|11972.9|11952.9|11943.4|11923.4|11975.2|11955.2|11936.3|11916.3|0
1678774500000|2023-03-14 06:15:00|11943.2|11923.2|11935.9|11915.9|11954.7|11934.7|11929.1|11909.1|0
1678774800000|2023-03-14 06:20:00|11938.8|11918.8|11949.1|11929.1|11952.4|11932.4|11930.9|11910.9|0
1678775100000|2023-03-14 06:25:00|11949.3|11929.3|11950.8|11930.8|11956.8|11936.8|11948.2|11928.2|0
1678775400000|2023-03-14 06:30:00|11950.6|11930.6|11953.3|11933.3|11959.7|11939.7|11950.6|11930.6|0
1678775700000|2023-03-14 06:35:00|11954.1|11934.1|11963.2|11943.2|11963.4|11943.4|11952.3|11932.3|0
1678776000000|2023-03-14 06:40:00|11963.1|11943.1|11948.7|11928.7|11963.1|11943.1|11939.1|11919.1|0
1678776300000|2023-03-14 06:45:00|11948.8|11928.8|11961.3|11941.3|11961.8|11941.8|11942.7|11922.7|0
1678776600000|2023-03-14 06:50:00|11961.4|11941.4|11958.7|11938.7|11962.3|11942.3|11955.2|11935.2|0
1678776900000|2023-03-14 06:55:00|11958.8|11938.8|11971.3|11951.3|11975.6|11955.6|11957.3|11937.3|0
1678777200000|2023-03-14 07:00:00|11980.1|11960.1|11987.8|11967.8|11996.2|11976.2|11978.8|11958.8|0
1678777500000|2023-03-14 07:05:00|11988.2|11968.2|11980.4|11960.4|11988.2|11968.2|11970.6|11950.6|0
1678777800000|2023-03-14 07:10:00|11979.9|11959.9|11980.7|11960.7|11991.7|11971.7|11978.8|11958.8|0
1678778100000|2023-03-14 07:15:00|11981.3|11961.3|11962.1|11942.1|11982.2|11962.2|11957.8|11937.8|0
1678778400000|2023-03-14 07:20:00|11962.2|11942.2|11966.3|11946.3|11971.1|11951.1|11960.4|11940.4|0
1678778700000|2023-03-14 07:25:00|11966.4|11946.4|11955.3|11935.3|11967.6|11947.6|11941.2|11921.2|0
1678779000000|2023-03-14 07:30:00|11953.9|11933.9|11964.9|11944.9|11964.9|11944.9|11945.8|11925.8|0
1678779300000|2023-03-14 07:35:00|11965.3|11945.3|11956.4|11936.4|11973.6|11953.6|11955.6|11935.6|0
1678779600000|2023-03-14 07:40:00|11954|11934|11954.3|11934.3|11960|11940|11951.9|11931.9|0
1678779900000|2023-03-14 07:45:00|11953.8|11933.8|11949|11929|11954.9|11934.9|11940.8|11920.8|0
1678780200000|2023-03-14 07:50:00|11950.1|11930.1|11943.3|11923.3|11950.5|11930.5|11940.9|11920.9|0
1678780500000|2023-03-14 07:55:00|11944|11924|11952.9|11932.9|11959.6|11939.6|11941.1|11921.1|0
1678780800000|2023-03-14 08:00:00|11953.8|11933.8|11950.1|11930.1|11972.3|11952.3|11948.9|11928.9|0
1678781100000|2023-03-14 08:05:00|11949.8|11929.8|11969.9|11949.9|11977.1|11957.1|11947.6|11927.6|0
1678781400000|2023-03-14 08:10:00|11963.6|11943.6|11976.4|11956.4|11978.6|11958.6|11950.1|11930.1|0
1678781700000|2023-03-14 08:15:00|11975.9|11955.9|11961.9|11941.9|11984.5|11964.5|11954|11934|0
1678782000000|2023-03-14 08:20:00|11962.5|11942.5|11965.4|11945.4|11971.5|11951.5|11953.3|11933.3|0
1678782300000|2023-03-14 08:25:00|11964.8|11944.8|11984.4|11964.4|11985.8|11965.8|11956.6|11936.6|0
1678782600000|2023-03-14 08:30:00|11982.5|11962.5|11985|11965|11988.5|11968.5|11975.3|11955.3|0
1678782900000|2023-03-14 08:35:00|11985.7|11965.7|11987|11967|11996.3|11976.3|11978.3|11958.3|0
1678783200000|2023-03-14 08:40:00|11986.2|11966.2|11985.5|11965.5|11996.1|11976.1|11981.7|11961.7|0
1678783500000|2023-03-14 08:45:00|11983.7|11963.7|11991.2|11971.2|11991.7|11971.7|11974.6|11954.6|0
1678783800000|2023-03-14 08:50:00|11991.3|11971.3|11983.3|11963.3|11992.6|11972.6|11975.6|11955.6|0
1678784100000|2023-03-14 08:55:00|11984.6|11964.6|11992.1|11972.1|11995.2|11975.2|11983.7|11963.7|0
1678784400000|2023-03-14 09:00:00|11991.5|11971.5|11983|11963|11993.8|11973.8|11978|11958|0
1678784700000|2023-03-14 09:05:00|11983.2|11963.2|11970.3|11950.3|11990.5|11970.5|11968.7|11948.7|0
1678785000000|2023-03-14 09:10:00|11970.6|11950.6|11963.8|11943.8|11973.3|11953.3|11955.5|11935.5|0
1678785300000|2023-03-14 09:15:00|11964.5|11944.5|11961|11941|11964.7|11944.7|11955.7|11935.7|0
1678785600000|2023-03-14 09:20:00|11959|11939|11962|11942|11966.1|11946.1|11953.6|11933.6|0
1678785900000|2023-03-14 09:25:00|11962.1|11942.1|11970.2|11950.2|11975.3|11955.3|11959.3|11939.3|0
1678786200000|2023-03-14 09:30:00|11970.5|11950.5|11975.3|11955.3|11976.3|11956.3|11960.2|11940.2|0
1678786500000|2023-03-14 09:35:00|11975.2|11955.2|11976.1|11956.1|11988.8|11968.8|11973|11953|0
1678786800000|2023-03-14 09:40:00|11977|11957|11972.1|11952.1|11980|11960|11967.8|11947.8|0
1678787100000|2023-03-14 09:45:00|11971.8|11951.8|11966.8|11946.8|11976.8|11956.8|11962.3|11942.3|0
1678787400000|2023-03-14 09:50:00|11964.8|11944.8|11964.1|11944.1|11972.8|11952.8|11960.2|11940.2|0
1678787700000|2023-03-14 09:55:00|11963.2|11943.2|11961.5|11941.5|11966.3|11946.3|11957.7|11937.7|0
1678788000000|2023-03-14 10:00:00|11961.1|11941.1|11963.8|11943.8|11967.3|11947.3|11959|11939|0
1678788300000|2023-03-14 10:05:00|11963.7|11943.7|11970.1|11950.1|11972|11952|11961.1|11941.1|0
1678788600000|2023-03-14 10:10:00|11973.3|11953.3|11959.1|11939.1|11976.8|11956.8|11954.7|11934.7|0
1678788900000|2023-03-14 10:15:00|11958.5|11938.5|11955.6|11935.6|11962.1|11942.1|11942.2|11922.2|0
1678789200000|2023-03-14 10:20:00|11955.3|11935.3|11958.5|11938.5|11964.1|11944.1|11953.8|11933.8|0
1678789500000|2023-03-14 10:25:00|11958.7|11938.7|11974.7|11954.7|11975.3|11955.3|11953.1|11933.1|0
1678789800000|2023-03-14 10:30:00|11974.3|11954.3|11970.8|11950.8|11975.8|11955.8|11967.2|11947.2|0
1678790100000|2023-03-14 10:35:00|11969.2|11949.2|11955.3|11935.3|11970.5|11950.5|11955.1|11935.1|0
1678790400000|2023-03-14 10:40:00|11954.8|11934.8|11958.3|11938.3|11958.5|11938.5|11949.5|11929.5|0
1678790700000|2023-03-14 10:45:00|11959.8|11939.8|11969.1|11949.1|11973.1|11953.1|11953.6|11933.6|0
1678791000000|2023-03-14 10:50:00|11969|11949|11974|11954|11976.1|11956.1|11967.8|11947.8|0
1678791300000|2023-03-14 10:55:00|11974.1|11954.1|11973.8|11953.8|11979.6|11959.6|11967.1|11947.1|0
1678791600000|2023-03-14 11:00:00|11971.3|11951.3|11977.2|11957.2|11981.5|11961.5|11968.5|11948.5|0
1678791900000|2023-03-14 11:05:00|11977.1|11957.1|11984.2|11964.2|11986.3|11966.3|11975.5|11955.5|0
1678792200000|2023-03-14 11:10:00|11984.5|11964.5|11987.1|11967.1|11993.2|11973.2|11983.6|11963.6|0
1678792500000|2023-03-14 11:15:00|11987.7|11967.7|11994.7|11974.7|11996|11976|11982.8|11962.8|0
1678792800000|2023-03-14 11:20:00|11995.1|11975.1|12010|11990|12011|11991|11992|11972|0
1678793100000|2023-03-14 11:25:00|12009.6|11989.6|12005.3|11985.3|12015.8|11995.8|12001.5|11981.5|0
1678793400000|2023-03-14 11:30:00|12004.6|11984.6|12007|11987|12012.5|11992.5|12001.3|11981.3|0
1678793700000|2023-03-14 11:35:00|12008.2|11988.2|12008.7|11988.7|12011.6|11991.6|11999.1|11979.1|0
1678794000000|2023-03-14 11:40:00|12008.6|11988.6|12021.6|12001.6|12021.6|12001.6|12006.2|11986.2|0
1678794300000|2023-03-14 11:45:00|12020.6|12000.6|12013.3|11993.3|12022.8|12002.8|12013.2|11993.2|0
1678794600000|2023-03-14 11:50:00|12013.2|11993.2|12011.2|11991.2|12013.2|11993.2|11999.7|11979.7|0
1678794900000|2023-03-14 11:55:00|12011.8|11991.8|12000.3|11980.3|12011.8|11991.8|11996.5|11976.5|0
1678795200000|2023-03-14 12:00:00|12001|11981|12008|11988|12020.5|12000.5|11999.3|11979.3|0
1678795500000|2023-03-14 12:05:00|12007.7|11987.7|12010.5|11990.5|12013.2|11993.2|12003.1|11983.1|0
1678795800000|2023-03-14 12:10:00|12010.8|11990.8|12015.3|11995.3|12025.5|12005.5|12009.8|11989.8|0
1678796100000|2023-03-14 12:15:00|12016.1|11996.1|12015.3|11995.3|12024.3|12004.3|12001.5|11981.5|0
1678796400000|2023-03-14 12:20:00|12021.1|12001.1|12015.8|11995.8|12021.6|12001.6|12008.2|11988.2|0
1678796700000|2023-03-14 12:25:00|12016|11996|12026.6|12006.6|12030|12010|12012.8|11992.8|0
1678797000000|2023-03-14 12:30:00|12022.6|12002.6|11999.6|11979.6|12068|12048|11906.8|11886.8|0
1678797300000|2023-03-14 12:35:00|11992.7|11972.7|12009.3|11989.3|12015|11995|11946.5|11926.5|0
1678797600000|2023-03-14 12:40:00|12006|11986|12026.6|12006.6|12035.3|12015.3|11982.5|11962.5|0
1678797900000|2023-03-14 12:45:00|12024.7|12004.7|12044.3|12024.3|12054.6|12034.6|12017.6|11997.6|0
1678798200000|2023-03-14 12:50:00|12045.8|12025.8|12055|12035|12057|12037|12019.1|11999.1|0
1678798500000|2023-03-14 12:55:00|12056.5|12036.5|12055.8|12035.8|12070.2|12050.2|12049.2|12029.2|0
1678798800000|2023-03-14 13:00:00|12056.5|12036.5|12058.8|12038.8|12079.6|12059.6|12048.7|12028.7|0
1678799100000|2023-03-14 13:05:00|12058.7|12038.7|12062|12042|12069.2|12049.2|12047.8|12027.8|0
1678799400000|2023-03-14 13:10:00|12062.1|12042.1|12068.6|12048.6|12068.6|12048.6|12050.1|12030.1|0
1678799700000|2023-03-14 13:15:00|12067.7|12047.7|12066.8|12046.8|12085.2|12065.2|12058.6|12038.6|0
1678800000000|2023-03-14 13:20:00|12065.5|12045.5|12074.6|12054.6|12076.6|12056.6|12059.6|12039.6|0
1678800300000|2023-03-14 13:25:00|12071.1|12051.1|12076|12056|12081.6|12061.6|12061.6|12041.6|0
1678800600000|2023-03-14 13:30:00|12080.2|12060.2|12082.7|12062.7|12101.3|12081.3|12076.2|12056.2|0
1678800900000|2023-03-14 13:35:00|12084.1|12064.1|12127.1|12107.1|12127.2|12107.2|12082.3|12062.3|0
1678801200000|2023-03-14 13:40:00|12128.8|12108.8|12136.7|12116.7|12151.2|12131.2|12121.1|12101.1|0
1678801500000|2023-03-14 13:45:00|12141.2|12121.2|12130.7|12110.7|12159.2|12139.2|12128.2|12108.2|0
1678801800000|2023-03-14 13:50:00|12131.6|12111.6|12115.2|12095.2|12135.8|12115.8|12106.8|12086.8|0
1678802100000|2023-03-14 13:55:00|12115.5|12095.5|12130.7|12110.7|12140|12120|12104.5|12084.5|0
1678802400000|2023-03-14 14:00:00|12133.5|12113.5|12141.7|12121.7|12143.2|12123.2|12116.8|12096.8|0
1678802700000|2023-03-14 14:05:00|12142.2|12122.2|12142.3|12122.3|12158|12138|12132.6|12112.6|0
1678803000000|2023-03-14 14:10:00|12143.6|12123.6|12150.6|12130.6|12151.1|12131.1|12120|12100|0
1678803300000|2023-03-14 14:15:00|12150.2|12130.2|12134.2|12114.2|12152.5|12132.5|12126|12106|0
1678803600000|2023-03-14 14:20:00|12134.3|12114.3|12164.6|12144.6|12164.6|12144.6|12128.6|12108.6|0
1678803900000|2023-03-14 14:25:00|12164|12144|12181.3|12161.3|12181.5|12161.5|12158.3|12138.3|0
1678804200000|2023-03-14 14:30:00|12179.5|12159.5|12191.9|12171.9|12198.8|12178.8|12177|12157|0
1678804500000|2023-03-14 14:35:00|12189.3|12169.3|12186.3|12166.3|12197.3|12177.3|12180.5|12160.5|0
1678804800000|2023-03-14 14:40:00|12187|12167|12180.4|12160.4|12192.5|12172.5|12177.8|12157.8|0
1678805100000|2023-03-14 14:45:00|12183.4|12163.4|12193.5|12173.5|12196.8|12176.8|12178.3|12158.3|0
1678805400000|2023-03-14 14:50:00|12192.2|12172.2|12190.9|12170.9|12197.7|12177.7|12181.7|12161.7|0
1678805700000|2023-03-14 14:55:00|12188.7|12168.7|12161.1|12141.1|12193.3|12173.3|12160.7|12140.7|0
1678806000000|2023-03-14 15:00:00|12162.7|12142.7|12177.1|12157.1|12184.2|12164.2|12162.7|12142.7|0
1678806300000|2023-03-14 15:05:00|12176.4|12156.4|12189.4|12169.4|12195.2|12175.2|12173.7|12153.7|0
1678806600000|2023-03-14 15:10:00|12188.9|12168.9|12195.3|12175.3|12199.2|12179.2|12188.2|12168.2|0
1678806900000|2023-03-14 15:15:00|12195.7|12175.7|12203.7|12183.7|12208.7|12188.7|12194.1|12174.1|0
1678807200000|2023-03-14 15:20:00|12205.4|12185.4|12212|12192|12214.2|12194.2|12197.7|12177.7|0
1678807500000|2023-03-14 15:25:00|12213.2|12193.2|12213|12193|12220.2|12200.2|12206.4|12186.4|0
1678807800000|2023-03-14 15:30:00|12212.2|12192.2|12210.6|12190.6|12225|12205|12210.2|12190.2|0
1678808100000|2023-03-14 15:35:00|12212|12192|12225.1|12205.1|12226.1|12206.1|12210.4|12190.4|0
1678808400000|2023-03-14 15:40:00|12224.7|12204.7|12223.7|12203.7|12227.9|12207.9|12215.7|12195.7|0
1678808700000|2023-03-14 15:45:00|12223.2|12203.2|12206.1|12186.1|12224.6|12204.6|12205|12185|0
1678809000000|2023-03-14 15:50:00|12205.2|12185.2|12216.6|12196.6|12218.2|12198.2|12205.2|12185.2|0
1678809300000|2023-03-14 15:55:00|12216.2|12196.2|12205.7|12185.7|12219.5|12199.5|12205.7|12185.7|0
1678809600000|2023-03-14 16:00:00|12205.5|12185.5|12200|12180|12212.9|12192.9|12197.5|12177.5|0
1678809900000|2023-03-14 16:05:00|12199.2|12179.2|12205.1|12185.1|12206.2|12186.2|12190.2|12170.2|0
1678810200000|2023-03-14 16:10:00|12205.7|12185.7|12213.2|12193.2|12218.4|12198.4|12204.7|12184.7|0
1678810500000|2023-03-14 16:15:00|12212.7|12192.7|12200.7|12180.7|12215|12195|12196.7|12176.7|0
1678810800000|2023-03-14 16:20:00|12201|12181|12186.7|12166.7|12201.2|12181.2|12185.6|12165.6|0
1678811100000|2023-03-14 16:25:00|12185.7|12165.7|12186.6|12166.6|12190.9|12170.9|12174.5|12154.5|0
1678811400000|2023-03-14 16:30:00|12185.6|12165.6|12201|12181|12205.5|12185.5|12184.2|12164.2|0
1678811700000|2023-03-14 16:35:00|12200.7|12180.7|12204.5|12184.5|12208.4|12188.4|12197.7|12177.7|0
1678812000000|2023-03-14 16:40:00|12201.6|12181.6|12195.2|12175.2|12201.6|12181.6|12178.7|12158.7|0
1678812300000|2023-03-14 16:45:00|12195.7|12175.7|12212.7|12192.7|12214|12194|12193|12173|0
1678812600000|2023-03-14 16:50:00|12212.1|12192.1|12191.1|12171.1|12216.1|12196.1|12185.2|12165.2|0
1678812900000|2023-03-14 16:55:00|12189.9|12169.9|12189.1|12169.1|12196.2|12176.2|12177|12157|0
1678813200000|2023-03-14 17:00:00|12191|12171|12191|12171|12199.5|12179.5|12190.5|12170.5|0
1678813500000|2023-03-14 17:05:00|12191.2|12171.2|12167.4|12147.4|12194.2|12174.2|12165.5|12145.5|0
1678813800000|2023-03-14 17:10:00|12165.5|12145.5|12149|12129|12167.5|12147.5|12148|12128|0
1678814100000|2023-03-14 17:15:00|12146.4|12126.4|12130.4|12110.4|12146.4|12126.4|12100.2|12080.2|0
1678814400000|2023-03-14 17:20:00|12129|12109|12129.5|12109.5|12134.2|12114.2|12110.7|12090.7|0
1678814700000|2023-03-14 17:25:00|12130|12110|12146.7|12126.7|12160.5|12140.5|12127.5|12107.5|0
1678815000000|2023-03-14 17:30:00|12145.4|12125.4|12137.1|12117.1|12148.7|12128.7|12128.7|12108.7|0
1678815300000|2023-03-14 17:35:00|12135.9|12115.9|12158|12138|12159.2|12139.2|12132.5|12112.5|0
1678815600000|2023-03-14 17:40:00|12156.9|12136.9|12120.9|12100.9|12166.4|12146.4|12116.4|12096.4|0
1678815900000|2023-03-14 17:45:00|12119.1|12099.1|12134.7|12114.7|12137.6|12117.6|12113.7|12093.7|0
1678816200000|2023-03-14 17:50:00|12135.2|12115.2|12129.7|12109.7|12141.1|12121.1|12122.9|12102.9|0
1678816500000|2023-03-14 17:55:00|12127.7|12107.7|12115.2|12095.2|12129.5|12109.5|12105.1|12085.1|0
1678816800000|2023-03-14 18:00:00|12116.1|12096.1|12095.9|12075.9|12129.1|12109.1|12095.9|12075.9|0
1678817100000|2023-03-14 18:05:00|12096.9|12076.9|12094.1|12074.1|12098.1|12078.1|12066.1|12046.1|0
1678817400000|2023-03-14 18:10:00|12093.2|12073.2|12102.6|12082.6|12111.2|12091.2|12093.2|12073.2|0
1678817700000|2023-03-14 18:15:00|12102.2|12082.2|12094.6|12074.6|12102.2|12082.2|12078.2|12058.2|0
1678818000000|2023-03-14 18:20:00|12090.2|12070.2|12100.6|12080.6|12106.2|12086.2|12076.6|12056.6|0
1678818300000|2023-03-14 18:25:00|12102.2|12082.2|12128.4|12108.4|12135.4|12115.4|12098.6|12078.6|0
1678818600000|2023-03-14 18:30:00|12128.9|12108.9|12134.5|12114.5|12140.1|12120.1|12120.4|12100.4|0
1678818900000|2023-03-14 18:35:00|12135.4|12115.4|12128.4|12108.4|12139.2|12119.2|12122|12102|0
1678819200000|2023-03-14 18:40:00|12128.6|12108.6|12118.4|12098.4|12131.6|12111.6|12111.1|12091.1|0
1678819500000|2023-03-14 18:45:00|12117.7|12097.7|12124.1|12104.1|12140.4|12120.4|12113.9|12093.9|0
1678819800000|2023-03-14 18:50:00|12117.1|12097.1|12121.4|12101.4|12137.7|12117.7|12114.9|12094.9|0
1678820100000|2023-03-14 18:55:00|12122.4|12102.4|12107.1|12087.1|12124.1|12104.1|12101.9|12081.9|0
1678820400000|2023-03-14 19:00:00|12108.9|12088.9|12115.1|12095.1|12124.9|12104.9|12104.6|12084.6|0
1678820700000|2023-03-14 19:05:00|12112.6|12092.6|12072.9|12052.9|12117.6|12097.6|12062.6|12042.6|0
1678821000000|2023-03-14 19:10:00|12070|12050|12050.9|12030.9|12070.7|12050.7|12047.4|12027.4|0
1678821300000|2023-03-14 19:15:00|12050.1|12030.1|12079.4|12059.4|12079.4|12059.4|12041.6|12021.6|0
1678821600000|2023-03-14 19:20:00|12079.6|12059.6|12064|12044|12082.1|12062.1|12056.2|12036.2|0
1678821900000|2023-03-14 19:25:00|12063|12043|12078.6|12058.6|12081.4|12061.4|12059.6|12039.6|0
1678822200000|2023-03-14 19:30:00|12078.9|12058.9|12098.6|12078.6|12098.6|12078.6|12068.9|12048.9|0
1678822500000|2023-03-14 19:35:00|12101.6|12081.6|12108.5|12088.5|12122.1|12102.1|12099.9|12079.9|0
1678822800000|2023-03-14 19:40:00|12106.4|12086.4|12126.1|12106.1|12130.1|12110.1|12101.7|12081.7|0
1678823100000|2023-03-14 19:45:00|12126.6|12106.6|12135.5|12115.5|12139.5|12119.5|12119|12099|0
1678823400000|2023-03-14 19:50:00|12143.4|12123.4|12150.6|12130.6|12159.6|12139.6|12134.1|12114.1|0
1678823700000|2023-03-14 19:55:00|12155.2|12135.2|12202.1|12182.1|12216.1|12196.1|12154.5|12134.5|0
1678824000000|2023-03-14 20:00:00|12199.6|12179.6|12187.6|12167.6|12207.9|12187.9|12187.6|12167.6|0
1678824300000|2023-03-14 20:05:00|12187.4|12167.4|12190.9|12170.9|12196|12176|12187.4|12167.4|0
1678824600000|2023-03-14 20:10:00|12191.4|12171.4|12183.7|12163.7|12193.2|12173.2|12182.7|12162.7|0
1678824900000|2023-03-14 20:15:00|12183.9|12163.9|12186.4|12166.4|12191.1|12171.1|12183.6|12163.6|0
1678825200000|2023-03-14 20:20:00|12186.5|12166.5|12190.7|12170.7|12194|12174|12185.6|12165.6|0
1678825500000|2023-03-14 20:25:00|12190.2|12170.2|12196.6|12176.6|12198.7|12178.7|12189.2|12169.2|0
1678825800000|2023-03-14 20:30:00|12198.9|12178.9|12198|12178|12201.6|12181.6|12197.4|12177.4|0
1678826100000|2023-03-14 20:35:00|12197.9|12177.9|12198.7|12178.7|12199.4|12179.4|12194.4|12174.4|0
1678826400000|2023-03-14 20:40:00|12198.4|12178.4|12196.6|12176.6|12202.1|12182.1|12196.2|12176.2|0
1678826700000|2023-03-14 20:45:00|12196.4|12176.4|12205.9|12185.9|12208.9|12188.9|12196.4|12176.4|0
1678827000000|2023-03-14 20:50:00|12206|12186|12204.1|12184.1|12206.9|12186.9|12203.9|12183.9|0
1678827300000|2023-03-14 20:55:00|12203.4|12183.4|12207.7|12187.7|12208.9|12188.9|12200|12180|0
1678827600000|2023-03-14 21:00:00|12207.1|12187.1|12204.7|12184.7|12207.3|12187.3|12204.5|12184.5|0
1678827900000|2023-03-14 21:05:00|12204.8|12184.8|12204.4|12184.4|12205.3|12185.3|12203.7|12183.7|0
1678828200000|2023-03-14 21:10:00|12204.5|12184.5|12203.3|12183.3|12204.7|12184.7|12203.3|12183.3|0
1678828500000|2023-03-14 21:15:00|12203.8|12183.8|12201.9|12181.9|12203.9|12183.9|12201.6|12181.6|0
1678828800000|2023-03-14 21:20:00|12201.8|12181.8|12199|12179|12201.9|12181.9|12199|12179|0
1678829100000|2023-03-14 21:25:00|12198.3|12178.3|12197.3|12177.3|12198.3|12178.3|12197|12177|0
1678829400000|2023-03-14 21:30:00|12197.4|12177.4|12197.6|12177.6|12197.8|12177.8|12197.4|12177.4|0
1678829700000|2023-03-14 21:35:00|12197.7|12177.7|12197.5|12177.5|12198|12178|12197.4|12177.4|0
1678830000000|2023-03-14 21:40:00|12197.6|12177.6|12196.1|12176.1|12198.1|12178.1|12196.1|12176.1|0
1678830300000|2023-03-14 21:45:00|12195.9|12175.9|12195.9|12175.9|12196.1|12176.1|12195.8|12175.8|0
1678830600000|2023-03-14 21:50:00|12195.8|12175.8|12195.2|12175.2|12195.8|12175.8|12194.9|12174.9|0
1678830900000|2023-03-14 21:55:00|12195.1|12175.1|12195.5|12175.5|12196.3|12176.3|12195.1|12175.1|0
1678831200000|2023-03-14 22:00:00|12200.9|12180.9|12205.2|12185.2|12206.2|12186.2|12200|12180|0
1678831500000|2023-03-14 22:05:00|12205.7|12185.7|12202.9|12182.9|12207.9|12187.9|12201.9|12181.9|0
1678831800000|2023-03-14 22:10:00|12203.1|12183.1|12194.2|12174.2|12203.1|12183.1|12193.6|12173.6|0
1678832100000|2023-03-14 22:15:00|12194.4|12174.4|12189|12169|12194.7|12174.7|12188.4|12168.4|0
1678832400000|2023-03-14 22:20:00|12189.4|12169.4|12195.6|12175.6|12195.6|12175.6|12187.6|12167.6|0
1678832700000|2023-03-14 22:25:00|12196|12176|12194.1|12174.1|12198.5|12178.5|12194.1|12174.1|0
1678833000000|2023-03-14 22:30:00|12194|12174|12187.6|12167.6|12195.2|12175.2|12185.7|12165.7|0
1678833300000|2023-03-14 22:35:00|12187.5|12167.5|12192.2|12172.2|12195|12175|12186.5|12166.5|0
1678833600000|2023-03-14 22:40:00|12192.1|12172.1|12194.1|12174.1|12196.2|12176.2|12190.9|12170.9|0
1678833900000|2023-03-14 22:45:00|12194|12174|12189.5|12169.5|12194.1|12174.1|12186.4|12166.4|0
1678834200000|2023-03-14 22:50:00|12189.7|12169.7|12190.1|12170.1|12191.2|12171.2|12188.2|12168.2|0
1678834500000|2023-03-14 22:55:00|12190.2|12170.2|12187.6|12167.6|12190.9|12170.9|12186.7|12166.7|0
1678834800000|2023-03-14 23:00:00|12187.7|12167.7|12197.6|12177.6|12206.5|12186.5|12187.7|12167.7|0
1678835100000|2023-03-14 23:05:00|12197.7|12177.7|12198.2|12178.2|12200.7|12180.7|12193.4|12173.4|0
1678835400000|2023-03-14 23:10:00|12198.7|12178.7|12205.2|12185.2|12205.4|12185.4|12198.7|12178.7|0
1678835700000|2023-03-14 23:15:00|12205.4|12185.4|12200|12180|12206.4|12186.4|12198.7|12178.7|0
1678836000000|2023-03-14 23:20:00|12200.1|12180.1|12199.1|12179.1|12204.7|12184.7|12198.2|12178.2|0
1678836300000|2023-03-14 23:25:00|12199|12179|12201.5|12181.5|12202.9|12182.9|12199|12179|0
1678836600000|2023-03-14 23:30:00|12202.1|12182.1|12193.5|12173.5|12205.6|12185.6|12192.4|12172.4|0
1678836900000|2023-03-14 23:35:00|12193.4|12173.4|12197.5|12177.5|12199.1|12179.1|12193.4|12173.4|0
1678837200000|2023-03-14 23:40:00|12197.9|12177.9|12199.7|12179.7|12200.4|12180.4|12197.4|12177.4|0
1678837500000|2023-03-14 23:45:00|12199.6|12179.6|12192.5|12172.5|12200.2|12180.2|12191.9|12171.9|0
1678837800000|2023-03-14 23:50:00|12192.9|12172.9|12193|12173|12194|12174|12189.1|12169.1|0
1678838100000|2023-03-14 23:55:00|12192.9|12172.9|12197.5|12177.5|12199.2|12179.2|12191.5|12171.5|0
1678838400000|2023-03-15 00:00:00|12197.2|12177.2|12197.5|12177.5|12198.7|12178.7|12191.7|12171.7|0
1678838700000|2023-03-15 00:05:00|12197.2|12177.2|12186.2|12166.2|12199.7|12179.7|12185.5|12165.5|0
1678839000000|2023-03-15 00:10:00|12187.1|12167.1|12188.7|12168.7|12189.1|12169.1|12184.7|12164.7|0
1678839300000|2023-03-15 00:15:00|12188.9|12168.9|12190|12170|12192.9|12172.9|12187.2|12167.2|0
1678839600000|2023-03-15 00:20:00|12189.9|12169.9|12187.6|12167.6|12191.9|12171.9|12184.7|12164.7|0
1678839900000|2023-03-15 00:25:00|12187.5|12167.5|12184.1|12164.1|12188.9|12168.9|12183.4|12163.4|0
1678840200000|2023-03-15 00:30:00|12183.9|12163.9|12198.5|12178.5|12201.1|12181.1|12183.9|12163.9|0
1678840500000|2023-03-15 00:35:00|12198.6|12178.6|12197.7|12177.7|12199.9|12179.9|12196|12176|0
1678840800000|2023-03-15 00:40:00|12198|12178|12200.9|12180.9|12201|12181|12197.4|12177.4|0
1678841100000|2023-03-15 00:45:00|12200.7|12180.7|12201|12181|12201.1|12181.1|12196.9|12176.9|0
1678841400000|2023-03-15 00:50:00|12200.9|12180.9|12200.9|12180.9|12201.7|12181.7|12198.1|12178.1|0
1678841700000|2023-03-15 00:55:00|12201|12181|12195.1|12175.1|12201|12181|12194.9|12174.9|0
1678842000000|2023-03-15 01:00:00|12194.4|12174.4|12200.1|12180.1|12200.9|12180.9|12193.4|12173.4|0
1678842300000|2023-03-15 01:05:00|12199.4|12179.4|12203.1|12183.1|12205.6|12185.6|12198.2|12178.2|0
1678842600000|2023-03-15 01:10:00|12202.6|12182.6|12201.9|12181.9|12205.2|12185.2|12200.7|12180.7|0
1678842900000|2023-03-15 01:15:00|12201.7|12181.7|12203.7|12183.7|12204.9|12184.9|12201|12181|0
1678843200000|2023-03-15 01:20:00|12203.9|12183.9|12208|12188|12209.4|12189.4|12201.2|12181.2|0
1678843500000|2023-03-15 01:25:00|12207.9|12187.9|12206.6|12186.6|12215.1|12195.1|12203.2|12183.2|0
1678843800000|2023-03-15 01:30:00|12206.5|12186.5|12199|12179|12208.9|12188.9|12197|12177|0
1678844100000|2023-03-15 01:35:00|12199.1|12179.1|12201|12181|12203.7|12183.7|12198.9|12178.9|0
1678844400000|2023-03-15 01:40:00|12201.2|12181.2|12200.5|12180.5|12204.1|12184.1|12198.1|12178.1|0
1678844700000|2023-03-15 01:45:00|12201.5|12181.5|12202.2|12182.2|12204.2|12184.2|12199.2|12179.2|0
1678845000000|2023-03-15 01:50:00|12201.5|12181.5|12208.7|12188.7|12210.1|12190.1|12201|12181|0
1678845300000|2023-03-15 01:55:00|12208.9|12188.9|12208.5|12188.5|12210.5|12190.5|12207.5|12187.5|0
1678845600000|2023-03-15 02:00:00|12208.4|12188.4|12208.4|12188.4|12210.1|12190.1|12206.5|12186.5|0
1678845900000|2023-03-15 02:05:00|12208.2|12188.2|12225|12205|12234.2|12214.2|12208.1|12188.1|0
1678846200000|2023-03-15 02:10:00|12224.5|12204.5|12225.2|12205.2|12225.7|12205.7|12216.2|12196.2|0
1678846500000|2023-03-15 02:15:00|12224.6|12204.6|12225.9|12205.9|12226.7|12206.7|12217.2|12197.2|0
1678846800000|2023-03-15 02:20:00|12224.6|12204.6|12219.6|12199.6|12224.9|12204.9|12215.9|12195.9|0
1678847100000|2023-03-15 02:25:00|12219.7|12199.7|12229.4|12209.4|12229.7|12209.7|12219.7|12199.7|0
1678847400000|2023-03-15 02:30:00|12229.5|12209.5|12228.6|12208.6|12230.4|12210.4|12225.4|12205.4|0
1678847700000|2023-03-15 02:35:00|12230.2|12210.2|12226.4|12206.4|12233.1|12213.1|12224.6|12204.6|0
1678848000000|2023-03-15 02:40:00|12226.2|12206.2|12227.2|12207.2|12228.1|12208.1|12220.1|12200.1|0
1678848300000|2023-03-15 02:45:00|12227.4|12207.4|12227|12207|12231.6|12211.6|12225.6|12205.6|0
1678848600000|2023-03-15 02:50:00|12227.4|12207.4|12242.7|12222.7|12245.6|12225.6|12226.9|12206.9|0
1678848900000|2023-03-15 02:55:00|12242.6|12222.6|12238.5|12218.5|12244.7|12224.7|12238.4|12218.4|0
1678849200000|2023-03-15 03:00:00|12239|12219|12236.5|12216.5|12241.4|12221.4|12235.9|12215.9|0
1678849500000|2023-03-15 03:05:00|12236.4|12216.4|12237.5|12217.5|12239.5|12219.5|12233.7|12213.7|0
1678849800000|2023-03-15 03:10:00|12237.4|12217.4|12239.1|12219.1|12240|12220|12234.5|12214.5|0
1678850100000|2023-03-15 03:15:00|12239.2|12219.2|12235.7|12215.7|12239.2|12219.2|12234.7|12214.7|0
1678850400000|2023-03-15 03:20:00|12235.9|12215.9|12228.9|12208.9|12237.4|12217.4|12228|12208|0
1678850700000|2023-03-15 03:25:00|12228.7|12208.7|12229.5|12209.5|12230.5|12210.5|12226.1|12206.1|0
1678851000000|2023-03-15 03:30:00|12229.7|12209.7|12230.1|12210.1|12230.6|12210.6|12224.5|12204.5|0
1678851300000|2023-03-15 03:35:00|12230|12210|12230|12210|12230.1|12210.1|12224.9|12204.9|0
1678851600000|2023-03-15 03:40:00|12229.2|12209.2|12228.1|12208.1|12229.2|12209.2|12227.1|12207.1|0
1678851900000|2023-03-15 03:45:00|12228|12208|12219.1|12199.1|12228|12208|12217.2|12197.2|0
1678852200000|2023-03-15 03:50:00|12219|12199|12218.7|12198.7|12219.7|12199.7|12215.2|12195.2|0
1678852500000|2023-03-15 03:55:00|12219|12199|12220.6|12200.6|12221.5|12201.5|12217.7|12197.7|0
1678852800000|2023-03-15 04:00:00|12220.2|12200.2|12217.4|12197.4|12222.7|12202.7|12216|12196|0
1678853100000|2023-03-15 04:05:00|12216.5|12196.5|12217.9|12197.9|12218.1|12198.1|12214.5|12194.5|0
1678853400000|2023-03-15 04:10:00|12218.1|12198.1|12216.7|12196.7|12219|12199|12216.5|12196.5|0
1678853700000|2023-03-15 04:15:00|12216.9|12196.9|12219.7|12199.7|12220.4|12200.4|12215.7|12195.7|0
1678854000000|2023-03-15 04:20:00|12219.6|12199.6|12219|12199|12221.1|12201.1|12218.4|12198.4|0
1678854300000|2023-03-15 04:25:00|12218.9|12198.9|12216.6|12196.6|12219.7|12199.7|12215.6|12195.6|0
1678854600000|2023-03-15 04:30:00|12216.7|12196.7|12222.9|12202.9|12223.5|12203.5|12215.2|12195.2|0
1678854900000|2023-03-15 04:35:00|12222.7|12202.7|12217.9|12197.9|12223.4|12203.4|12216.1|12196.1|0
1678855200000|2023-03-15 04:40:00|12217.6|12197.6|12215.1|12195.1|12218|12198|12214.7|12194.7|0
1678855500000|2023-03-15 04:45:00|12215.7|12195.7|12208.5|12188.5|12215.7|12195.7|12204.7|12184.7|0
1678855800000|2023-03-15 04:50:00|12208.7|12188.7|12211.7|12191.7|12213.5|12193.5|12208|12188|0
1678856100000|2023-03-15 04:55:00|12212|12192|12218.2|12198.2|12219.2|12199.2|12210.2|12190.2|0
1678856400000|2023-03-15 05:00:00|12218|12198|12210.9|12190.9|12219.4|12199.4|12209.6|12189.6|0
1678856700000|2023-03-15 05:05:00|12211|12191|12215|12195|12215.2|12195.2|12205.7|12185.7|0
1678857000000|2023-03-15 05:10:00|12215.1|12195.1|12212|12192|12216.6|12196.6|12209.4|12189.4|0
1678857300000|2023-03-15 05:15:00|12212.1|12192.1|12209.7|12189.7|12214.1|12194.1|12207.7|12187.7|0
1678857600000|2023-03-15 05:20:00|12210.2|12190.2|12208.2|12188.2|12212.7|12192.7|12206.2|12186.2|0
1678857900000|2023-03-15 05:25:00|12208.4|12188.4|12200|12180|12209.1|12189.1|12199|12179|0
1678858200000|2023-03-15 05:30:00|12200.2|12180.2|12195|12175|12200.7|12180.7|12193.9|12173.9|0
1678858500000|2023-03-15 05:35:00|12194.7|12174.7|12197.5|12177.5|12198.7|12178.7|12193.1|12173.1|0
1678858800000|2023-03-15 05:40:00|12197.4|12177.4|12197|12177|12201.5|12181.5|12195.1|12175.1|0
1678859100000|2023-03-15 05:45:00|12196.9|12176.9|12201|12181|12202.4|12182.4|12194.9|12174.9|0
1678859400000|2023-03-15 05:50:00|12201.1|12181.1|12202.6|12182.6|12202.6|12182.6|12198.5|12178.5|0
1678859700000|2023-03-15 05:55:00|12202.4|12182.4|12203.1|12183.1|12203.5|12183.5|12200|12180|0
1678860000000|2023-03-15 06:00:00|12203|12183|12212.7|12192.7|12215|12195|12202.1|12182.1|0
1678860300000|2023-03-15 06:05:00|12212.6|12192.6|12227.4|12207.4|12235.5|12215.5|12211.6|12191.6|0
1678860600000|2023-03-15 06:10:00|12227.6|12207.6|12225.4|12205.4|12231.4|12211.4|12224|12204|0
1678860900000|2023-03-15 06:15:00|12225.1|12205.1|12226.6|12206.6|12226.7|12206.7|12222|12202|0
1678861200000|2023-03-15 06:20:00|12226.9|12206.9|12225.2|12205.2|12227.2|12207.2|12217.5|12197.5|0
1678861500000|2023-03-15 06:25:00|12225.1|12205.1|12229.9|12209.9|12234.1|12214.1|12224.7|12204.7|0
1678861800000|2023-03-15 06:30:00|12228.7|12208.7|12226.4|12206.4|12230.5|12210.5|12225.5|12205.5|0
1678862100000|2023-03-15 06:35:00|12226.2|12206.2|12223.1|12203.1|12226.4|12206.4|12221.6|12201.6|0
1678862400000|2023-03-15 06:40:00|12223.2|12203.2|12229.6|12209.6|12230.4|12210.4|12222.5|12202.5|0
1678862700000|2023-03-15 06:45:00|12227.6|12207.6|12226.1|12206.1|12231|12211|12224|12204|0
1678863000000|2023-03-15 06:50:00|12226|12206|12231.6|12211.6|12232.6|12212.6|12223.6|12203.6|0
1678863300000|2023-03-15 06:55:00|12231.2|12211.2|12228.6|12208.6|12239.7|12219.7|12225.2|12205.2|0
1678863600000|2023-03-15 07:00:00|12230.2|12210.2|12229.9|12209.9|12237.2|12217.2|12225.2|12205.2|0
1678863900000|2023-03-15 07:05:00|12229.5|12209.5|12229.4|12209.4|12233.4|12213.4|12225.4|12205.4|0
1678864200000|2023-03-15 07:10:00|12230.6|12210.6|12225.6|12205.6|12234|12214|12222.9|12202.9|0
1678864500000|2023-03-15 07:15:00|12224.5|12204.5|12222.1|12202.1|12229.6|12209.6|12220.7|12200.7|0
1678864800000|2023-03-15 07:20:00|12222.5|12202.5|12225.5|12205.5|12225.5|12205.5|12218.7|12198.7|0
1678865100000|2023-03-15 07:25:00|12225|12205|12218.6|12198.6|12226.6|12206.6|12217.7|12197.7|0
1678865400000|2023-03-15 07:30:00|12218.7|12198.7|12219.2|12199.2|12223.7|12203.7|12216.7|12196.7|0
1678865700000|2023-03-15 07:35:00|12220|12200|12211.7|12191.7|12223.1|12203.1|12211.1|12191.1|0
1678866000000|2023-03-15 07:40:00|12211.6|12191.6|12213|12193|12217.4|12197.4|12209.9|12189.9|0
1678866300000|2023-03-15 07:45:00|12212.9|12192.9|12204.2|12184.2|12212.9|12192.9|12202.6|12182.6|0
1678866600000|2023-03-15 07:50:00|12204.1|12184.1|12202.5|12182.5|12207.6|12187.6|12198.6|12178.6|0
1678866900000|2023-03-15 07:55:00|12203.6|12183.6|12212.9|12192.9|12218.1|12198.1|12201.2|12181.2|0
1678867200000|2023-03-15 08:00:00|12212.2|12192.2|12207|12187|12213.4|12193.4|12199.2|12179.2|0
1678867500000|2023-03-15 08:05:00|12208.6|12188.6|12209.6|12189.6|12211.7|12191.7|12200.6|12180.6|0
1678867800000|2023-03-15 08:10:00|12209.4|12189.4|12224.5|12204.5|12226.7|12206.7|12208.7|12188.7|0
1678868100000|2023-03-15 08:15:00|12225.5|12205.5|12229.6|12209.6|12238.9|12218.9|12224.7|12204.7|0
1678868400000|2023-03-15 08:20:00|12229.2|12209.2|12221|12201|12229.2|12209.2|12219.5|12199.5|0
1678868700000|2023-03-15 08:25:00|12221.5|12201.5|12213.5|12193.5|12222|12202|12211.6|12191.6|0
1678869000000|2023-03-15 08:30:00|12212.7|12192.7|12203.1|12183.1|12218|12198|12199.2|12179.2|0
1678869300000|2023-03-15 08:35:00|12202.5|12182.5|12214.5|12194.5|12214.7|12194.7|12201.7|12181.7|0
1678869600000|2023-03-15 08:40:00|12214.2|12194.2|12217.7|12197.7|12221.7|12201.7|12213.1|12193.1|0
1678869900000|2023-03-15 08:45:00|12219|12199|12221.9|12201.9|12230.2|12210.2|12218|12198|0
1678870200000|2023-03-15 08:50:00|12222.2|12202.2|12211.2|12191.2|12222.2|12202.2|12201.5|12181.5|0
1678870500000|2023-03-15 08:55:00|12211.1|12191.1|12201.6|12181.6|12215.5|12195.5|12199.7|12179.7|0
1678870800000|2023-03-15 09:00:00|12201.5|12181.5|12199.5|12179.5|12204|12184|12192.7|12172.7|0
1678871100000|2023-03-15 09:05:00|12200.5|12180.5|12191.2|12171.2|12203.1|12183.1|12189|12169|0
1678871400000|2023-03-15 09:10:00|12191.5|12171.5|12192.2|12172.2|12197.7|12177.7|12187.1|12167.1|0
1678871700000|2023-03-15 09:15:00|12192.1|12172.1|12193.1|12173.1|12199.7|12179.7|12188.2|12168.2|0
1678872000000|2023-03-15 09:20:00|12193.5|12173.5|12168.1|12148.1|12194.1|12174.1|12167.1|12147.1|0
1678872300000|2023-03-15 09:25:00|12167.7|12147.7|12159.6|12139.6|12169.6|12149.6|12152.7|12132.7|0
1678872600000|2023-03-15 09:30:00|12160.5|12140.5|12163.4|12143.4|12171.4|12151.4|12152.5|12132.5|0
1678872900000|2023-03-15 09:35:00|12164.5|12144.5|12143.4|12123.4|12164.6|12144.6|12142.5|12122.5|0
1678873200000|2023-03-15 09:40:00|12143.1|12123.1|12131.4|12111.4|12144.6|12124.6|12124.5|12104.5|0
1678873500000|2023-03-15 09:45:00|12131.2|12111.2|12144.2|12124.2|12147.1|12127.1|12124.5|12104.5|0
1678873800000|2023-03-15 09:50:00|12144.1|12124.1|12127.4|12107.4|12154.4|12134.4|12124.9|12104.9|0
1678874100000|2023-03-15 09:55:00|12126.9|12106.9|12121.2|12101.2|12131.4|12111.4|12115|12095|0
1678874400000|2023-03-15 10:00:00|12121.5|12101.5|12126.1|12106.1|12135.2|12115.2|12118.9|12098.9|0
1678874700000|2023-03-15 10:05:00|12127.2|12107.2|12115.7|12095.7|12128.5|12108.5|12110.4|12090.4|0
1678875000000|2023-03-15 10:10:00|12114.5|12094.5|12095.1|12075.1|12114.5|12094.5|12086.2|12066.2|0
1678875300000|2023-03-15 10:15:00|12095|12075|12094.7|12074.7|12100.4|12080.4|12084.7|12064.7|0
1678875600000|2023-03-15 10:20:00|12096.4|12076.4|12085.9|12065.9|12106.1|12086.1|12084.7|12064.7|0
1678875900000|2023-03-15 10:25:00|12085.1|12065.1|12070.1|12050.1|12093.2|12073.2|12065.6|12045.6|0
1678876200000|2023-03-15 10:30:00|12073.1|12053.1|12089.1|12069.1|12094.4|12074.4|12071.7|12051.7|0
1678876500000|2023-03-15 10:35:00|12087.1|12067.1|12055.2|12035.2|12090.5|12070.5|12047.9|12027.9|0
1678876800000|2023-03-15 10:40:00|12054.5|12034.5|12042.2|12022.2|12059.4|12039.4|12040.2|12020.2|0
1678877100000|2023-03-15 10:45:00|12039.5|12019.5|12009.1|11989.1|12050.7|12030.7|12003|11983|0
1678877400000|2023-03-15 10:50:00|12006|11986|12020.4|12000.4|12022.5|12002.5|11971.1|11951.1|0
1678877700000|2023-03-15 10:55:00|12021.5|12001.5|12006.5|11986.5|12029.1|12009.1|11982.6|11962.6|0
1678878000000|2023-03-15 11:00:00|12012.6|11992.6|12044.2|12024.2|12044.2|12024.2|12005.9|11985.9|0
1678878300000|2023-03-15 11:05:00|12043.9|12023.9|12044.1|12024.1|12052.4|12032.4|12018.4|11998.4|0
1678878600000|2023-03-15 11:10:00|12042.9|12022.9|12042.5|12022.5|12050.4|12030.4|12030.6|12010.6|0
1678878900000|2023-03-15 11:15:00|12040.6|12020.6|12040.5|12020.5|12044.1|12024.1|12028.4|12008.4|0
1678879200000|2023-03-15 11:20:00|12040.2|12020.2|12041.4|12021.4|12041.4|12021.4|12014.9|11994.9|0
1678879500000|2023-03-15 11:25:00|12040.5|12020.5|12044.4|12024.4|12055|12035|12040|12020|0
1678879800000|2023-03-15 11:30:00|12044.2|12024.2|12023.7|12003.7|12050.9|12030.9|12023.4|12003.4|0
1678880100000|2023-03-15 11:35:00|12024.2|12004.2|12047.4|12027.4|12048.7|12028.7|12022.5|12002.5|0
1678880400000|2023-03-15 11:40:00|12048.2|12028.2|12043.9|12023.9|12048.2|12028.2|12027|12007|0
1678880700000|2023-03-15 11:45:00|12044.2|12024.2|12031.9|12011.9|12044.9|12024.9|12026.9|12006.9|0
1678881000000|2023-03-15 11:50:00|12029.9|12009.9|12032.7|12012.7|12035.5|12015.5|12019.2|11999.2|0
1678881300000|2023-03-15 11:55:00|12032.1|12012.1|12031.2|12011.2|12039.4|12019.4|12028.2|12008.2|0
1678881600000|2023-03-15 12:00:00|12032.6|12012.6|12012.9|11992.9|12032.6|12012.6|12008.4|11988.4|0
1678881900000|2023-03-15 12:05:00|12013.4|11993.4|12021.6|12001.6|12028.1|12008.1|12008.2|11988.2|0
1678882200000|2023-03-15 12:10:00|12020.7|12000.7|12040.6|12020.6|12042.2|12022.2|12020.7|12000.7|0
1678882500000|2023-03-15 12:15:00|12040.1|12020.1|12035.2|12015.2|12050.2|12030.2|12034.1|12014.1|0
1678882800000|2023-03-15 12:20:00|12035.6|12015.6|12038.6|12018.6|12051|12031|12034.1|12014.1|0
1678883100000|2023-03-15 12:25:00|12038.9|12018.9|12037.4|12017.4|12045.1|12025.1|12031|12011|0
1678883400000|2023-03-15 12:30:00|12037.1|12017.1|12053|12033|12089.6|12069.6|12037.1|12017.1|0
1678883700000|2023-03-15 12:35:00|12051.9|12031.9|12010.9|11990.9|12060.2|12040.2|12009.5|11989.5|0
1678884000000|2023-03-15 12:40:00|12006.7|11986.7|12004.5|11984.5|12021.5|12001.5|12004.5|11984.5|0
1678884300000|2023-03-15 12:45:00|12005|11985|12012.2|11992.2|12014.1|11994.1|11978|11958|0
1678884600000|2023-03-15 12:50:00|12011.7|11991.7|12022.1|12002.1|12030.9|12010.9|12010.4|11990.4|0
1678884900000|2023-03-15 12:55:00|12021.4|12001.4|12024.4|12004.4|12031.6|12011.6|12003.2|11983.2|0
1678885200000|2023-03-15 13:00:00|12024.1|12004.1|12037.1|12017.1|12042.4|12022.4|12022.4|12002.4|0
1678885500000|2023-03-15 13:05:00|12036.4|12016.4|12016.7|11996.7|12036.4|12016.4|12000.6|11980.6|0
1678885800000|2023-03-15 13:10:00|12017.1|11997.1|12036.6|12016.6|12037.5|12017.5|12013.1|11993.1|0
1678886100000|2023-03-15 13:15:00|12035.9|12015.9|12037.9|12017.9|12040.1|12020.1|12024.9|12004.9|0
1678886400000|2023-03-15 13:20:00|12039|12019|12071.2|12051.2|12081.2|12061.2|12029.7|12009.7|0
1678886700000|2023-03-15 13:25:00|12064.1|12044.1|12081.6|12061.6|12095.2|12075.2|12055.1|12035.1|0
1678887000000|2023-03-15 13:30:00|12079.7|12059.7|12127.9|12107.9|12141.1|12121.1|12071|12051|0
1678887300000|2023-03-15 13:35:00|12127.7|12107.7|12094.6|12074.6|12139.9|12119.9|12089.2|12069.2|0
1678887600000|2023-03-15 13:40:00|12093.7|12073.7|12133.2|12113.2|12144.5|12124.5|12067.2|12047.2|0
1678887900000|2023-03-15 13:45:00|12139.5|12119.5|12118.9|12098.9|12141.1|12121.1|12095.7|12075.7|0
1678888200000|2023-03-15 13:50:00|12118.6|12098.6|12110|12090|12118.6|12098.6|12075.7|12055.7|0
1678888500000|2023-03-15 13:55:00|12108.5|12088.5|12081.1|12061.1|12111.1|12091.1|12072|12052|0
1678888800000|2023-03-15 14:00:00|12077.5|12057.5|12113|12093|12114.7|12094.7|12061.7|12041.7|0
1678889100000|2023-03-15 14:05:00|12125.5|12105.5|12109.2|12089.2|12138.5|12118.5|12102.1|12082.1|0
1678889400000|2023-03-15 14:10:00|12110.4|12090.4|12077.7|12057.7|12124.4|12104.4|12077.2|12057.2|0
1678889700000|2023-03-15 14:15:00|12080.6|12060.6|12088.5|12068.5|12108.9|12088.9|12055.2|12035.2|0
1678890000000|2023-03-15 14:20:00|12085.9|12065.9|12076.5|12056.5|12107.6|12087.6|12073.6|12053.6|0
1678890300000|2023-03-15 14:25:00|12070.7|12050.7|12088|12068|12101.2|12081.2|12062.5|12042.5|0
1678890600000|2023-03-15 14:30:00|12075|12055|12046|12026|12097.9|12077.9|12046|12026|0
1678890900000|2023-03-15 14:35:00|12043.2|12023.2|12058.7|12038.7|12083.2|12063.2|12042.2|12022.2|0
1678891200000|2023-03-15 14:40:00|12060.1|12040.1|12057.2|12037.2|12064.2|12044.2|12040.6|12020.6|0
1678891500000|2023-03-15 14:45:00|12054.2|12034.2|12046.2|12026.2|12067|12047|12037.1|12017.1|0
1678891800000|2023-03-15 14:50:00|12045.5|12025.5|12069|12049|12076.7|12056.7|12024.5|12004.5|0
1678892100000|2023-03-15 14:55:00|12069.2|12049.2|12103.2|12083.2|12110|12090|12063.5|12043.5|0
1678892400000|2023-03-15 15:00:00|12102.5|12082.5|12099.5|12079.5|12105.2|12085.2|12084|12064|0
1678892700000|2023-03-15 15:05:00|12097.9|12077.9|12102.2|12082.2|12123.9|12103.9|12084.5|12064.5|0
1678893000000|2023-03-15 15:10:00|12100.4|12080.4|12121.2|12101.2|12128|12108|12099.6|12079.6|0
1678893300000|2023-03-15 15:15:00|12121.9|12101.9|12134|12114|12135.5|12115.5|12112.1|12092.1|0
1678893600000|2023-03-15 15:20:00|12136.9|12116.9|12105.9|12085.9|12136.9|12116.9|12097.4|12077.4|0
1678893900000|2023-03-15 15:25:00|12106.7|12086.7|12113|12093|12125.7|12105.7|12104.5|12084.5|0
1678894200000|2023-03-15 15:30:00|12111.6|12091.6|12116.2|12096.2|12136.7|12116.7|12105.6|12085.6|0
1678894500000|2023-03-15 15:35:00|12116.9|12096.9|12111.2|12091.2|12124.2|12104.2|12106.1|12086.1|0
1678894800000|2023-03-15 15:40:00|12109.7|12089.7|12145.6|12125.6|12152.9|12132.9|12108.6|12088.6|0
1678895100000|2023-03-15 15:45:00|12144.9|12124.9|12169.5|12149.5|12182.7|12162.7|12143.7|12123.7|0
1678895400000|2023-03-15 15:50:00|12172.2|12152.2|12138.9|12118.9|12172.5|12152.5|12131.9|12111.9|0
1678895700000|2023-03-15 15:55:00|12139.4|12119.4|12131.5|12111.5|12144.4|12124.4|12129.6|12109.6|0
1678896000000|2023-03-15 16:00:00|12131.6|12111.6|12117.2|12097.2|12146.5|12126.5|12116.9|12096.9|0
1678896300000|2023-03-15 16:05:00|12117|12097|12089.7|12069.7|12117|12097|12088.7|12068.7|0
1678896600000|2023-03-15 16:10:00|12088.9|12068.9|12092|12072|12092.5|12072.5|12079.1|12059.1|0
1678896900000|2023-03-15 16:15:00|12091.4|12071.4|12096.6|12076.6|12109.4|12089.4|12085.2|12065.2|0
1678897200000|2023-03-15 16:20:00|12096.5|12076.5|12089.1|12069.1|12107.4|12087.4|12084|12064|0
1678897500000|2023-03-15 16:25:00|12087|12067|12095|12075|12096.5|12076.5|12074.6|12054.6|0
1678897800000|2023-03-15 16:30:00|12093|12073|12107.1|12087.1|12118.1|12098.1|12090.6|12070.6|0
1678898100000|2023-03-15 16:35:00|12106.1|12086.1|12090.6|12070.6|12113|12093|12085.1|12065.1|0
1678898400000|2023-03-15 16:40:00|12089|12069|12091|12071|12091.7|12071.7|12075.1|12055.1|0
1678898700000|2023-03-15 16:45:00|12089.6|12069.6|12108|12088|12109.6|12089.6|12088.6|12068.6|0
1678899000000|2023-03-15 16:50:00|12107.4|12087.4|12086.1|12066.1|12109.2|12089.2|12083.1|12063.1|0
1678899300000|2023-03-15 16:55:00|12085|12065|12079.1|12059.1|12086.2|12066.2|12056|12036|0
1678899600000|2023-03-15 17:00:00|12075.5|12055.5|12075.8|12055.8|12087.8|12067.8|12067.1|12047.1|0
1678899900000|2023-03-15 17:05:00|12076.3|12056.3|12100.6|12080.6|12112.1|12092.1|12076.3|12056.3|0
1678900200000|2023-03-15 17:10:00|12102.6|12082.6|12137.8|12117.8|12138.1|12118.1|12099.3|12079.3|0
1678900500000|2023-03-15 17:15:00|12137|12117|12141.3|12121.3|12156.9|12136.9|12131.9|12111.9|0
1678900800000|2023-03-15 17:20:00|12141.1|12121.1|12142|12122|12151.6|12131.6|12130.5|12110.5|0
1678901100000|2023-03-15 17:25:00|12140.5|12120.5|12162.1|12142.1|12168.1|12148.1|12138.8|12118.8|0
1678901400000|2023-03-15 17:30:00|12161.5|12141.5|12161.9|12141.9|12163|12143|12138.6|12118.6|0
1678901700000|2023-03-15 17:35:00|12163.6|12143.6|12141.6|12121.6|12170.4|12150.4|12138.6|12118.6|0
1678902000000|2023-03-15 17:40:00|12140.3|12120.3|12130.4|12110.4|12144.3|12124.3|12122.3|12102.3|0
1678902300000|2023-03-15 17:45:00|12129.5|12109.5|12128.4|12108.4|12131|12111|12116.1|12096.1|0
1678902600000|2023-03-15 17:50:00|12125|12105|12162.8|12142.8|12164.5|12144.5|12123.9|12103.9|0
1678902900000|2023-03-15 17:55:00|12161.3|12141.3|12168.8|12148.8|12184.4|12164.4|12155.3|12135.3|0
1678903200000|2023-03-15 18:00:00|12167.3|12147.3|12152.6|12132.6|12169.6|12149.6|12140.5|12120.5|0
1678903500000|2023-03-15 18:05:00|12151.2|12131.2|12149.9|12129.9|12162.2|12142.2|12142|12122|0
1678903800000|2023-03-15 18:10:00|12149.7|12129.7|12149.1|12129.1|12158.2|12138.2|12144.5|12124.5|0
1678904100000|2023-03-15 18:15:00|12146.9|12126.9|12167.4|12147.4|12172.4|12152.4|12133.1|12113.1|0
1678904400000|2023-03-15 18:20:00|12166.5|12146.5|12210.2|12190.2|12218.9|12198.9|12160.7|12140.7|0
1678904700000|2023-03-15 18:25:00|12209.7|12189.7|12229.5|12209.5|12261.1|12241.1|12205.1|12185.1|0
1678905000000|2023-03-15 18:30:00|12234.4|12214.4|12249.4|12229.4|12258.5|12238.5|12220.5|12200.5|0
1678905300000|2023-03-15 18:35:00|12250.4|12230.4|12241.9|12221.9|12263.5|12243.5|12225|12205|0
1678905600000|2023-03-15 18:40:00|12239.2|12219.2|12244.6|12224.6|12260.6|12240.6|12232.6|12212.6|0
1678905900000|2023-03-15 18:45:00|12245|12225|12224.5|12204.5|12246.4|12226.4|12222.1|12202.1|0
1678906200000|2023-03-15 18:50:00|12224.1|12204.1|12252.4|12232.4|12252.9|12232.9|12205|12185|0
1678906500000|2023-03-15 18:55:00|12252.2|12232.2|12255.1|12235.1|12262.7|12242.7|12241.6|12221.6|0
1678906800000|2023-03-15 19:00:00|12257.1|12237.1|12248.2|12228.2|12285.2|12265.2|12244.4|12224.4|0
1678907100000|2023-03-15 19:05:00|12250.9|12230.9|12223.6|12203.6|12273.5|12253.5|12222.6|12202.6|0
1678907400000|2023-03-15 19:10:00|12224.4|12204.4|12239.9|12219.9|12253.4|12233.4|12212.1|12192.1|0
1678907700000|2023-03-15 19:15:00|12239.5|12219.5|12242|12222|12259.2|12239.2|12237.5|12217.5|0
1678908000000|2023-03-15 19:20:00|12241.4|12221.4|12250.9|12230.9|12265.6|12245.6|12226.5|12206.5|0
1678908300000|2023-03-15 19:25:00|12250.2|12230.2|12263.6|12243.6|12273|12253|12236.2|12216.2|0
1678908600000|2023-03-15 19:30:00|12264.1|12244.1|12256|12236|12274.1|12254.1|12250.2|12230.2|0
1678908900000|2023-03-15 19:35:00|12257.1|12237.1|12228|12208|12257.6|12237.6|12214.2|12194.2|0
1678909200000|2023-03-15 19:40:00|12226.2|12206.2|12225.2|12205.2|12232.6|12212.6|12189.6|12169.6|0
1678909500000|2023-03-15 19:45:00|12220.5|12200.5|12216.9|12196.9|12233.7|12213.7|12203.2|12183.2|0
1678909800000|2023-03-15 19:50:00|12217.5|12197.5|12189.1|12169.1|12219.7|12199.7|12179.4|12159.4|0
1678910100000|2023-03-15 19:55:00|12195.1|12175.1|12268.9|12248.9|12268.9|12248.9|12194.4|12174.4|0
1678910400000|2023-03-15 20:00:00|12271.6|12251.6|12274.5|12254.5|12279.7|12259.7|12262.6|12242.6|0
1678910700000|2023-03-15 20:05:00|12277.4|12257.4|12270.6|12250.6|12282.7|12262.7|12268.6|12248.6|0
1678911000000|2023-03-15 20:10:00|12268|12248|12264.7|12244.7|12273.4|12253.4|12263.2|12243.2|0
1678911300000|2023-03-15 20:15:00|12264.5|12244.5|12273|12253|12275.2|12255.2|12264|12244|0
1678911600000|2023-03-15 20:20:00|12273.1|12253.1|12274.4|12254.4|12278.2|12258.2|12271.5|12251.5|0
1678911900000|2023-03-15 20:25:00|12274.1|12254.1|12273|12253|12276.9|12256.9|12271|12251|0
1678912200000|2023-03-15 20:30:00|12272.7|12252.7|12274.6|12254.6|12275|12255|12271.1|12251.1|0
1678912500000|2023-03-15 20:35:00|12274.2|12254.2|12275.1|12255.1|12278.9|12258.9|12272.5|12252.5|0
1678912800000|2023-03-15 20:40:00|12275.2|12255.2|12278.5|12258.5|12279.1|12259.1|12274.2|12254.2|0
1678913100000|2023-03-15 20:45:00|12278.4|12258.4|12280.6|12260.6|12281.9|12261.9|12275.5|12255.5|0
1678913400000|2023-03-15 20:50:00|12279.2|12259.2|12282.4|12262.4|12283.6|12263.6|12278.6|12258.6|0
1678913700000|2023-03-15 20:55:00|12282.5|12262.5|12276.9|12256.9|12283.1|12263.1|12271|12251|0
1678914000000|2023-03-15 21:00:00|12273.5|12253.5|12273.6|12253.6|12274.4|12254.4|12273.4|12253.4|0
1678914300000|2023-03-15 21:05:00|12273.9|12253.9|12274.5|12254.5|12275.8|12255.8|12273.7|12253.7|0
1678914600000|2023-03-15 21:10:00|12274.4|12254.4|12274.6|12254.6|12275|12255|12273.9|12253.9|0
1678914900000|2023-03-15 21:15:00|12274.8|12254.8|12274.4|12254.4|12275.6|12255.6|12274.2|12254.2|0
1678915200000|2023-03-15 21:20:00|12274.3|12254.3|12273.1|12253.1|12274.8|12254.8|12273|12253|0
1678915500000|2023-03-15 21:25:00|12273|12253|12272.2|12252.2|12273.3|12253.3|12272.2|12252.2|0
1678915800000|2023-03-15 21:30:00|12272.3|12252.3|12274.1|12254.1|12274.1|12254.1|12271.7|12251.7|0
1678916100000|2023-03-15 21:35:00|12274.2|12254.2|12271.5|12251.5|12274.7|12254.7|12271.4|12251.4|0
1678916400000|2023-03-15 21:40:00|12271.4|12251.4|12268.7|12248.7|12271.4|12251.4|12268.5|12248.5|0
1678916700000|2023-03-15 21:45:00|12269.4|12249.4|12267|12247|12269.4|12249.4|12262.5|12242.5|0
1678917000000|2023-03-15 21:50:00|12267.7|12247.7|12270.8|12250.8|12271.4|12251.4|12267.7|12247.7|0
1678917300000|2023-03-15 21:55:00|12271|12251|12272.6|12252.6|12272.6|12252.6|12270.2|12250.2|0
1678917600000|2023-03-15 22:00:00|12277.4|12257.4|12271.2|12251.2|12279.9|12259.9|12265.2|12245.2|0
1678917900000|2023-03-15 22:05:00|12269.7|12249.7|12267.6|12247.6|12271.7|12251.7|12262.1|12242.1|0
1678918200000|2023-03-15 22:10:00|12266.6|12246.6|12273.4|12253.4|12273.9|12253.9|12264|12244|0
1678918500000|2023-03-15 22:15:00|12273.5|12253.5|12276.2|12256.2|12279.4|12259.4|12271.7|12251.7|0
1678918800000|2023-03-15 22:20:00|12276.7|12256.7|12280.9|12260.9|12286.7|12266.7|12275|12255|0
1678919100000|2023-03-15 22:25:00|12281|12261|12285.4|12265.4|12286.1|12266.1|12281|12261|0
1678919400000|2023-03-15 22:30:00|12285.5|12265.5|12294.6|12274.6|12294.9|12274.9|12283.6|12263.6|0
1678919700000|2023-03-15 22:35:00|12294.2|12274.2|12301.2|12281.2|12302.9|12282.9|12290.2|12270.2|0
1678920000000|2023-03-15 22:40:00|12301.1|12281.1|12298|12278|12302|12282|12294.6|12274.6|0
1678920300000|2023-03-15 22:45:00|12298.5|12278.5|12298.4|12278.4|12300.6|12280.6|12296.7|12276.7|0
1678920600000|2023-03-15 22:50:00|12298.2|12278.2|12293.7|12273.7|12299.2|12279.2|12293.2|12273.2|0
1678920900000|2023-03-15 22:55:00|12293.6|12273.6|12297.5|12277.5|12298.6|12278.6|12290.4|12270.4|0
1678921200000|2023-03-15 23:00:00|12298|12278|12306.2|12286.2|12307.4|12287.4|12298|12278|0
1678921500000|2023-03-15 23:05:00|12306.4|12286.4|12304|12284|12307.7|12287.7|12301.4|12281.4|0
1678921800000|2023-03-15 23:10:00|12304.2|12284.2|12306.4|12286.4|12306.7|12286.7|12302.7|12282.7|0
1678922100000|2023-03-15 23:15:00|12306.5|12286.5|12298.4|12278.4|12306.5|12286.5|12297.5|12277.5|0
1678922400000|2023-03-15 23:20:00|12298.7|12278.7|12296.7|12276.7|12302.6|12282.6|12296.5|12276.5|0
1678922700000|2023-03-15 23:25:00|12297.5|12277.5|12297.7|12277.7|12300.9|12280.9|12295.6|12275.6|0
1678923000000|2023-03-15 23:30:00|12297|12277|12304.6|12284.6|12307.4|12287.4|12296|12276|0
1678923300000|2023-03-15 23:35:00|12304.9|12284.9|12299.4|12279.4|12305.1|12285.1|12298.2|12278.2|0
1678923600000|2023-03-15 23:40:00|12299.5|12279.5|12291.9|12271.9|12300.6|12280.6|12291.6|12271.6|0
1678923900000|2023-03-15 23:45:00|12292.1|12272.1|12282|12262|12292.1|12272.1|12271.5|12251.5|0
1678924200000|2023-03-15 23:50:00|12281.4|12261.4|12273.6|12253.6|12281.6|12261.6|12272.2|12252.2|0
1678924500000|2023-03-15 23:55:00|12273.7|12253.7|12282.4|12262.4|12284.1|12264.1|12273.4|12253.4|0
1678924800000|2023-03-16 00:00:00|12281.2|12261.2|12293.5|12273.5|12295.9|12275.9|12278.5|12258.5|0
1678925100000|2023-03-16 00:05:00|12293.9|12273.9|12297.5|12277.5|12298.2|12278.2|12291.5|12271.5|0
1678925400000|2023-03-16 00:10:00|12297.1|12277.1|12300.9|12280.9|12301.2|12281.2|12291.1|12271.1|0
1678925700000|2023-03-16 00:15:00|12301.6|12281.6|12299|12279|12306.7|12286.7|12297|12277|0
1678926000000|2023-03-16 00:20:00|12298.4|12278.4|12304.2|12284.2|12306.2|12286.2|12298.4|12278.4|0
1678926300000|2023-03-16 00:25:00|12304.9|12284.9|12316.2|12296.2|12319.6|12299.6|12302.2|12282.2|0
1678926600000|2023-03-16 00:30:00|12316.6|12296.6|12313.7|12293.7|12322.1|12302.1|12313.2|12293.2|0
1678926900000|2023-03-16 00:35:00|12314.1|12294.1|12315.2|12295.2|12319.5|12299.5|12313.4|12293.4|0
1678927200000|2023-03-16 00:40:00|12315|12295|12307.4|12287.4|12317.1|12297.1|12305|12285|0
1678927500000|2023-03-16 00:45:00|12307.6|12287.6|12304.6|12284.6|12318.2|12298.2|12304|12284|0
1678927800000|2023-03-16 00:50:00|12305.4|12285.4|12326|12306|12335.1|12315.1|12305.4|12285.4|0
1678928100000|2023-03-16 00:55:00|12328|12308|12330|12310|12333.5|12313.5|12321.4|12301.4|0
1678928400000|2023-03-16 01:00:00|12330.4|12310.4|12328.4|12308.4|12335.6|12315.6|12321.9|12301.9|0
1678928700000|2023-03-16 01:05:00|12328.7|12308.7|12336.2|12316.2|12340|12320|12326|12306|0
1678929000000|2023-03-16 01:10:00|12333.5|12313.5|12315.9|12295.9|12333.5|12313.5|12314.5|12294.5|0
1678929300000|2023-03-16 01:15:00|12314.6|12294.6|12311.9|12291.9|12320.6|12300.6|12309.6|12289.6|0
1678929600000|2023-03-16 01:20:00|12311.5|12291.5|12308.5|12288.5|12314|12294|12306|12286|0
1678929900000|2023-03-16 01:25:00|12308.6|12288.6|12312.5|12292.5|12312.6|12292.6|12304.4|12284.4|0
1678930200000|2023-03-16 01:30:00|12311|12291|12318.1|12298.1|12319.2|12299.2|12310.2|12290.2|0
1678930500000|2023-03-16 01:35:00|12318.2|12298.2|12329.7|12309.7|12334.5|12314.5|12318.2|12298.2|0
1678930800000|2023-03-16 01:40:00|12330.7|12310.7|12316.7|12296.7|12332|12312|12315.4|12295.4|0
1678931100000|2023-03-16 01:45:00|12316.9|12296.9|12320.6|12300.6|12325.5|12305.5|12316.4|12296.4|0
1678931400000|2023-03-16 01:50:00|12320.9|12300.9|12309.2|12289.2|12323|12303|12307.5|12287.5|0
1678931700000|2023-03-16 01:55:00|12309.6|12289.6|12311.4|12291.4|12311.5|12291.5|12305.9|12285.9|0
1678932000000|2023-03-16 02:00:00|12311.2|12291.2|12304.1|12284.1|12316.9|12296.9|12302.9|12282.9|0
1678932300000|2023-03-16 02:05:00|12304.6|12284.6|12309.7|12289.7|12314.2|12294.2|12302.6|12282.6|0
1678932600000|2023-03-16 02:10:00|12309.6|12289.6|12302.1|12282.1|12312.7|12292.7|12299|12279|0
1678932900000|2023-03-16 02:15:00|12302.7|12282.7|12317.7|12297.7|12319|12299|12302.7|12282.7|0
1678933200000|2023-03-16 02:20:00|12317.5|12297.5|12314.9|12294.9|12320.2|12300.2|12311.5|12291.5|0
1678933500000|2023-03-16 02:25:00|12315.1|12295.1|12318.6|12298.6|12322.2|12302.2|12312.1|12292.1|0
1678933800000|2023-03-16 02:30:00|12318.5|12298.5|12321|12301|12325|12305|12317.2|12297.2|0
1678934100000|2023-03-16 02:35:00|12320.7|12300.7|12327.1|12307.1|12330|12310|12320.7|12300.7|0
1678934400000|2023-03-16 02:40:00|12326.9|12306.9|12325.6|12305.6|12328.5|12308.5|12324.6|12304.6|0
1678934700000|2023-03-16 02:45:00|12326.1|12306.1|12320.6|12300.6|12326.1|12306.1|12318.2|12298.2|0
1678935000000|2023-03-16 02:50:00|12320.7|12300.7|12320.4|12300.4|12322.1|12302.1|12315.5|12295.5|0
1678935300000|2023-03-16 02:55:00|12320.2|12300.2|12315.7|12295.7|12322.4|12302.4|12315.5|12295.5|0
1678935600000|2023-03-16 03:00:00|12316.5|12296.5|12318.7|12298.7|12318.9|12298.9|12314.4|12294.4|0
1678935900000|2023-03-16 03:05:00|12318.9|12298.9|12313.1|12293.1|12319.6|12299.6|12312.6|12292.6|0
1678936200000|2023-03-16 03:10:00|12313|12293|12311.7|12291.7|12316.4|12296.4|12311.5|12291.5|0
1678936500000|2023-03-16 03:15:00|12311.9|12291.9|12313.6|12293.6|12318.1|12298.1|12311.9|12291.9|0
1678936800000|2023-03-16 03:20:00|12313.7|12293.7|12316.4|12296.4|12317.2|12297.2|12310.5|12290.5|0
1678937100000|2023-03-16 03:25:00|12317.1|12297.1|12316.1|12296.1|12319.2|12299.2|12313.4|12293.4|0
1678937400000|2023-03-16 03:30:00|12315.7|12295.7|12312.9|12292.9|12320.2|12300.2|12311.4|12291.4|0
1678937700000|2023-03-16 03:35:00|12313|12293|12301.5|12281.5|12313.1|12293.1|12293|12273|0
1678938000000|2023-03-16 03:40:00|12301.9|12281.9|12298.9|12278.9|12303|12283|12297.1|12277.1|0
1678938300000|2023-03-16 03:45:00|12299.2|12279.2|12301.5|12281.5|12303.7|12283.7|12297.2|12277.2|0
1678938600000|2023-03-16 03:50:00|12302.2|12282.2|12305.4|12285.4|12308.6|12288.6|12301.9|12281.9|0
1678938900000|2023-03-16 03:55:00|12305.5|12285.5|12308.6|12288.6|12308.6|12288.6|12300.7|12280.7|0
1678939200000|2023-03-16 04:00:00|12308.1|12288.1|12318.4|12298.4|12321.7|12301.7|12308.1|12288.1|0
1678939500000|2023-03-16 04:05:00|12318.7|12298.7|12317.4|12297.4|12319.9|12299.9|12316.1|12296.1|0
1678939800000|2023-03-16 04:10:00|12317.5|12297.5|12317.2|12297.2|12321.7|12301.7|12316|12296|0
1678940100000|2023-03-16 04:15:00|12317.1|12297.1|12314.2|12294.2|12317.1|12297.1|12309.5|12289.5|0
1678940400000|2023-03-16 04:20:00|12314|12294|12311.9|12291.9|12314|12294|12308.2|12288.2|0
1678940700000|2023-03-16 04:25:00|12312|12292|12314.4|12294.4|12315.6|12295.6|12311|12291|0
1678941000000|2023-03-16 04:30:00|12314.2|12294.2|12312.5|12292.5|12317.5|12297.5|12312.2|12292.2|0
1678941300000|2023-03-16 04:35:00|12312.4|12292.4|12316.1|12296.1|12316.5|12296.5|12311|12291|0
1678941600000|2023-03-16 04:40:00|12315.9|12295.9|12317.9|12297.9|12319.4|12299.4|12315.6|12295.6|0
1678941900000|2023-03-16 04:45:00|12317.6|12297.6|12319.7|12299.7|12320.7|12300.7|12317.2|12297.2|0
1678942200000|2023-03-16 04:50:00|12320.2|12300.2|12327|12307|12327.7|12307.7|12318.9|12298.9|0
1678942500000|2023-03-16 04:55:00|12327.4|12307.4|12326.1|12306.1|12328.2|12308.2|12324|12304|0
1678942800000|2023-03-16 05:00:00|12326|12306|12321.9|12301.9|12327.4|12307.4|12320.2|12300.2|0
1678943100000|2023-03-16 05:05:00|12322|12302|12319.5|12299.5|12322.6|12302.6|12317|12297|0
1678943400000|2023-03-16 05:10:00|12319.4|12299.4|12311.9|12291.9|12321|12301|12311.5|12291.5|0
1678943700000|2023-03-16 05:15:00|12311.7|12291.7|12311.6|12291.6|12315.9|12295.9|12310.7|12290.7|0
1678944000000|2023-03-16 05:20:00|12311.4|12291.4|12309.6|12289.6|12313|12293|12305.4|12285.4|0
1678944300000|2023-03-16 05:25:00|12309.7|12289.7|12311.5|12291.5|12315.5|12295.5|12309|12289|0
1678944600000|2023-03-16 05:30:00|12310.4|12290.4|12309.5|12289.5|12313.1|12293.1|12307.7|12287.7|0
1678944900000|2023-03-16 05:35:00|12309.6|12289.6|12322.5|12302.5|12323|12303|12308.7|12288.7|0
1678945200000|2023-03-16 05:40:00|12322.4|12302.4|12316.7|12296.7|12323.6|12303.6|12316.2|12296.2|0
1678945500000|2023-03-16 05:45:00|12316.6|12296.6|12316.2|12296.2|12318.9|12298.9|12314.4|12294.4|0
1678945800000|2023-03-16 05:50:00|12316.1|12296.1|12312.1|12292.1|12316.4|12296.4|12309|12289|0
1678946100000|2023-03-16 05:55:00|12312.2|12292.2|12309.1|12289.1|12313.4|12293.4|12306.6|12286.6|0
1678946400000|2023-03-16 06:00:00|12311.5|12291.5|12307.6|12287.6|12313.1|12293.1|12302.7|12282.7|0
1678946700000|2023-03-16 06:05:00|12307.5|12287.5|12306.7|12286.7|12310|12290|12305.1|12285.1|0
1678947000000|2023-03-16 06:10:00|12306.9|12286.9|12308.2|12288.2|12315.2|12295.2|12306.1|12286.1|0
1678947300000|2023-03-16 06:15:00|12307.6|12287.6|12295.1|12275.1|12309.4|12289.4|12293.5|12273.5|0
1678947600000|2023-03-16 06:20:00|12295.4|12275.4|12297.4|12277.4|12303.4|12283.4|12295.4|12275.4|0
1678947900000|2023-03-16 06:25:00|12297.1|12277.1|12299.2|12279.2|12299.9|12279.9|12294.5|12274.5|0
1678948200000|2023-03-16 06:30:00|12299.1|12279.1|12300.6|12280.6|12305|12285|12298.1|12278.1|0
1678948500000|2023-03-16 06:35:00|12300.7|12280.7|12304.2|12284.2|12309.5|12289.5|12300.4|12280.4|0
1678948800000|2023-03-16 06:40:00|12304.4|12284.4|12295.4|12275.4|12305.7|12285.7|12294|12274|0
1678949100000|2023-03-16 06:45:00|12294.9|12274.9|12283.1|12263.1|12295.2|12275.2|12279.4|12259.4|0
1678949400000|2023-03-16 06:50:00|12282.4|12262.4|12278.7|12258.7|12289.2|12269.2|12277.5|12257.5|0
1678949700000|2023-03-16 06:55:00|12280.2|12260.2|12283|12263|12286.5|12266.5|12279.1|12259.1|0
1678950000000|2023-03-16 07:00:00|12281.9|12261.9|12278.4|12258.4|12282.4|12262.4|12269.4|12249.4|0
1678950300000|2023-03-16 07:05:00|12278.2|12258.2|12286.9|12266.9|12286.9|12266.9|12276.9|12256.9|0
1678950600000|2023-03-16 07:10:00|12287.6|12267.6|12267.6|12247.6|12291.6|12271.6|12267.6|12247.6|0
1678950900000|2023-03-16 07:15:00|12268.1|12248.1|12280.7|12260.7|12281|12261|12267.1|12247.1|0
1678951200000|2023-03-16 07:20:00|12281.6|12261.6|12278.6|12258.6|12286.6|12266.6|12271.6|12251.6|0
1678951500000|2023-03-16 07:25:00|12278.2|12258.2|12280.5|12260.5|12281.6|12261.6|12269|12249|0
1678951800000|2023-03-16 07:30:00|12280.1|12260.1|12291.2|12271.2|12293.5|12273.5|12279.6|12259.6|0
1678952100000|2023-03-16 07:35:00|12290.6|12270.6|12295.4|12275.4|12296.2|12276.2|12283.1|12263.1|0
1678952400000|2023-03-16 07:40:00|12296.1|12276.1|12311.2|12291.2|12311.9|12291.9|12296.1|12276.1|0
1678952700000|2023-03-16 07:45:00|12310.5|12290.5|12315.1|12295.1|12320.4|12300.4|12304.1|12284.1|0
1678953000000|2023-03-16 07:50:00|12314.4|12294.4|12323.4|12303.4|12327.1|12307.1|12311.9|12291.9|0
1678953300000|2023-03-16 07:55:00|12323.9|12303.9|12323.9|12303.9|12332.2|12312.2|12319.2|12299.2|0
1678953600000|2023-03-16 08:00:00|12322.7|12302.7|12327|12307|12334.1|12314.1|12322.2|12302.2|0
1678953900000|2023-03-16 08:05:00|12325|12305|12311|12291|12328.4|12308.4|12305|12285|0
1678954200000|2023-03-16 08:10:00|12310.4|12290.4|12303.6|12283.6|12317.1|12297.1|12301.9|12281.9|0
1678954500000|2023-03-16 08:15:00|12303.2|12283.2|12298.2|12278.2|12305.1|12285.1|12290|12270|0
1678954800000|2023-03-16 08:20:00|12298.1|12278.1|12295.6|12275.6|12300.6|12280.6|12290.2|12270.2|0
1678955100000|2023-03-16 08:25:00|12296.1|12276.1|12313.2|12293.2|12318.4|12298.4|12293.6|12273.6|0
1678955400000|2023-03-16 08:30:00|12313.6|12293.6|12304.4|12284.4|12324|12304|12303.5|12283.5|0
1678955700000|2023-03-16 08:35:00|12304.1|12284.1|12308.4|12288.4|12318|12298|12300|12280|0
1678956000000|2023-03-16 08:40:00|12307.9|12287.9|12321|12301|12322.1|12302.1|12307.9|12287.9|0
1678956300000|2023-03-16 08:45:00|12320.6|12300.6|12300.7|12280.7|12320.6|12300.6|12299.9|12279.9|0
1678956600000|2023-03-16 08:50:00|12302.6|12282.6|12304.1|12284.1|12305.6|12285.6|12296|12276|0
1678956900000|2023-03-16 08:55:00|12304.2|12284.2|12295.9|12275.9|12305|12285|12295.2|12275.2|0
1678957200000|2023-03-16 09:00:00|12295.4|12275.4|12301.6|12281.6|12304.5|12284.5|12293.6|12273.6|0
1678957500000|2023-03-16 09:05:00|12301.5|12281.5|12290.9|12270.9|12303.5|12283.5|12285.6|12265.6|0
1678957800000|2023-03-16 09:10:00|12291|12271|12294|12274|12298.9|12278.9|12289|12269|0
1678958100000|2023-03-16 09:15:00|12294.9|12274.9|12268.6|12248.6|12295|12275|12266.2|12246.2|0
1678958400000|2023-03-16 09:20:00|12268.7|12248.7|12275.1|12255.1|12277.1|12257.1|12264.7|12244.7|0
1678958700000|2023-03-16 09:25:00|12274.6|12254.6|12283|12263|12290.2|12270.2|12274.2|12254.2|0
1678959000000|2023-03-16 09:30:00|12284.5|12264.5|12292.1|12272.1|12293.1|12273.1|12276.6|12256.6|0
1678959300000|2023-03-16 09:35:00|12292.6|12272.6|12276.9|12256.9|12298|12278|12275.5|12255.5|0
1678959600000|2023-03-16 09:40:00|12275.7|12255.7|12281.7|12261.7|12286.7|12266.7|12272|12252|0
1678959900000|2023-03-16 09:45:00|12279.9|12259.9|12273.4|12253.4|12285.1|12265.1|12271.2|12251.2|0
1678960200000|2023-03-16 09:50:00|12273.5|12253.5|12270.2|12250.2|12275.6|12255.6|12255.5|12235.5|0
1678960500000|2023-03-16 09:55:00|12269.7|12249.7|12280.5|12260.5|12283.9|12263.9|12269.7|12249.7|0
1678960800000|2023-03-16 10:00:00|12281.2|12261.2|12282.6|12262.6|12285.4|12265.4|12274.1|12254.1|0
1678961100000|2023-03-16 10:05:00|12282|12262|12283.4|12263.4|12287.4|12267.4|12280.7|12260.7|0
1678961400000|2023-03-16 10:10:00|12282.9|12262.9|12275.6|12255.6|12287.7|12267.7|12270.9|12250.9|0
1678961700000|2023-03-16 10:15:00|12277.4|12257.4|12288.5|12268.5|12289.9|12269.9|12270.9|12250.9|0
1678962000000|2023-03-16 10:20:00|12288.6|12268.6|12283.4|12263.4|12294.9|12274.9|12281.5|12261.5|0
1678962300000|2023-03-16 10:25:00|12286.4|12266.4|12292.9|12272.9|12294.4|12274.4|12281.4|12261.4|0
1678962600000|2023-03-16 10:30:00|12293.7|12273.7|12288.2|12268.2|12294.7|12274.7|12282.9|12262.9|0
1678962900000|2023-03-16 10:35:00|12289.7|12269.7|12297.1|12277.1|12298|12278|12286|12266|0
1678963200000|2023-03-16 10:40:00|12297.7|12277.7|12296|12276|12297.7|12277.7|12292.1|12272.1|0
1678963500000|2023-03-16 10:45:00|12295.9|12275.9|12281.9|12261.9|12297.9|12277.9|12277.4|12257.4|0
1678963800000|2023-03-16 10:50:00|12281.4|12261.4|12272|12252|12281.5|12261.5|12265.7|12245.7|0
1678964100000|2023-03-16 10:55:00|12271.7|12251.7|12295.1|12275.1|12295.1|12275.1|12270.7|12250.7|0
1678964400000|2023-03-16 11:00:00|12295.2|12275.2|12275.9|12255.9|12295.2|12275.2|12274.7|12254.7|0
1678964700000|2023-03-16 11:05:00|12274.5|12254.5|12273.7|12253.7|12277.5|12257.5|12261|12241|0
1678965000000|2023-03-16 11:10:00|12273.6|12253.6|12265.5|12245.5|12273.6|12253.6|12259.5|12239.5|0
1678965300000|2023-03-16 11:15:00|12263.5|12243.5|12268.4|12248.4|12271.2|12251.2|12260.4|12240.4|0
1678965600000|2023-03-16 11:20:00|12268.9|12248.9|12270.6|12250.6|12272.6|12252.6|12265|12245|0
1678965900000|2023-03-16 11:25:00|12271|12251|12274.5|12254.5|12278.6|12258.6|12270|12250|0
1678966200000|2023-03-16 11:30:00|12274.2|12254.2|12283.6|12263.6|12288.7|12268.7|12269.7|12249.7|0
1678966500000|2023-03-16 11:35:00|12284.1|12264.1|12289.7|12269.7|12291.2|12271.2|12283.6|12263.6|0
1678966800000|2023-03-16 11:40:00|12289.9|12269.9|12288.5|12268.5|12294.2|12274.2|12284.9|12264.9|0
1678967100000|2023-03-16 11:45:00|12288.7|12268.7|12300.6|12280.6|12307.5|12287.5|12287.9|12267.9|0
1678967400000|2023-03-16 11:50:00|12300.1|12280.1|12288.6|12268.6|12304.2|12284.2|12284.5|12264.5|0
1678967700000|2023-03-16 11:55:00|12289.7|12269.7|12290|12270|12292.9|12272.9|12284.7|12264.7|0
1678968000000|2023-03-16 12:00:00|12292|12272|12288.7|12268.7|12298.1|12278.1|12287.5|12267.5|0
1678968300000|2023-03-16 12:05:00|12288.4|12268.4|12280.1|12260.1|12290.7|12270.7|12277|12257|0
1678968600000|2023-03-16 12:10:00|12280|12260|12296.1|12276.1|12300|12280|12280|12260|0
1678968900000|2023-03-16 12:15:00|12296.5|12276.5|12303.7|12283.7|12305.1|12285.1|12292.9|12272.9|0
1678969200000|2023-03-16 12:20:00|12304.7|12284.7|12291.6|12271.6|12305.7|12285.7|12282.2|12262.2|0
1678969500000|2023-03-16 12:25:00|12293.5|12273.5|12289.5|12269.5|12303|12283|12289.5|12269.5|0
1678969800000|2023-03-16 12:30:00|12288.5|12268.5|12290.5|12270.5|12298.9|12278.9|12276.7|12256.7|0
1678970100000|2023-03-16 12:35:00|12289.4|12269.4|12269|12249|12289.4|12269.4|12266.2|12246.2|0
1678970400000|2023-03-16 12:40:00|12268.9|12248.9|12244.4|12224.4|12268.9|12248.9|12234.9|12214.9|0
1678970700000|2023-03-16 12:45:00|12244.6|12224.6|12246.2|12226.2|12264.6|12244.6|12241.4|12221.4|0
1678971000000|2023-03-16 12:50:00|12245.9|12225.9|12254.5|12234.5|12261.5|12241.5|12239.7|12219.7|0
1678971300000|2023-03-16 12:55:00|12253.1|12233.1|12252.9|12232.9|12257.1|12237.1|12242.7|12222.7|0
1678971600000|2023-03-16 13:00:00|12252.1|12232.1|12243.4|12223.4|12254.4|12234.4|12233.7|12213.7|0
1678971900000|2023-03-16 13:05:00|12244.7|12224.7|12256.7|12236.7|12263.7|12243.7|12244.7|12224.7|0
1678972200000|2023-03-16 13:10:00|12256.1|12236.1|12254.6|12234.6|12260.9|12240.9|12246.7|12226.7|0
1678972500000|2023-03-16 13:15:00|12253.5|12233.5|12232.6|12212.6|12254.6|12234.6|12213.5|12193.5|0
1678972800000|2023-03-16 13:20:00|12231.4|12211.4|12234.2|12214.2|12234.5|12214.5|12213.1|12193.1|0
1678973100000|2023-03-16 13:25:00|12233.1|12213.1|12222.4|12202.4|12237.5|12217.5|12219.5|12199.5|0
1678973400000|2023-03-16 13:30:00|12222.9|12202.9|12218.6|12198.6|12240.4|12220.4|12201.5|12181.5|0
1678973700000|2023-03-16 13:35:00|12216.9|12196.9|12236.1|12216.1|12236.2|12216.2|12192.5|12172.5|0
1678974000000|2023-03-16 13:40:00|12239.7|12219.7|12247.5|12227.5|12258.2|12238.2|12234.6|12214.6|0
1678974300000|2023-03-16 13:45:00|12248.4|12228.4|12234.5|12214.5|12256.9|12236.9|12214.4|12194.4|0
1678974600000|2023-03-16 13:50:00|12235|12215|12258.2|12238.2|12269.4|12249.4|12233.5|12213.5|0
1678974900000|2023-03-16 13:55:00|12257.6|12237.6|12298.4|12278.4|12298.9|12278.9|12254.7|12234.7|0
1678975200000|2023-03-16 14:00:00|12296.9|12276.9|12287.8|12267.8|12314.9|12294.9|12287.6|12267.6|0
1678975500000|2023-03-16 14:05:00|12288.1|12268.1|12255.9|12235.9|12288.1|12268.1|12252.8|12232.8|0
1678975800000|2023-03-16 14:10:00|12255.8|12235.8|12281.3|12261.3|12289.8|12269.8|12255.8|12235.8|0
1678976100000|2023-03-16 14:15:00|12280.1|12260.1|12256.8|12236.8|12284.9|12264.9|12251.3|12231.3|0
1678976400000|2023-03-16 14:20:00|12256.6|12236.6|12274.7|12254.7|12284.6|12264.6|12245.9|12225.9|0
1678976700000|2023-03-16 14:25:00|12280.8|12260.8|12286.9|12266.9|12291.2|12271.2|12273.6|12253.6|0
1678977000000|2023-03-16 14:30:00|12286.7|12266.7|12280.3|12260.3|12299.1|12279.1|12274.1|12254.1|0
1678977300000|2023-03-16 14:35:00|12281.2|12261.2|12291.3|12271.3|12298.8|12278.8|12278.2|12258.2|0
1678977600000|2023-03-16 14:40:00|12292.3|12272.3|12326.1|12306.1|12332.6|12312.6|12290.1|12270.1|0
1678977900000|2023-03-16 14:45:00|12325.8|12305.8|12369.3|12349.3|12377.7|12357.7|12322.8|12302.8|0
1678978200000|2023-03-16 14:50:00|12365.2|12345.2|12396.6|12376.6|12399.6|12379.6|12365.2|12345.2|0
1678978500000|2023-03-16 14:55:00|12394.7|12374.7|12399.2|12379.2|12415.2|12395.2|12391.7|12371.7|0
1678978800000|2023-03-16 15:00:00|12401.1|12381.1|12390.4|12370.4|12410.1|12390.1|12385.4|12365.4|0
1678979100000|2023-03-16 15:05:00|12389.9|12369.9|12420.9|12400.9|12436.2|12416.2|12381.1|12361.1|0
1678979400000|2023-03-16 15:10:00|12422.1|12402.1|12422.4|12402.4|12433.6|12413.6|12412|12392|0
1678979700000|2023-03-16 15:15:00|12421.9|12401.9|12434.2|12414.2|12442.1|12422.1|12417.9|12397.9|0
1678980000000|2023-03-16 15:20:00|12434.3|12414.3|12445.8|12425.8|12449.3|12429.3|12427.1|12407.1|0
1678980300000|2023-03-16 15:25:00|12446.5|12426.5|12472.6|12452.6|12475.8|12455.8|12444.3|12424.3|0
1678980600000|2023-03-16 15:30:00|12474.8|12454.8|12464.8|12444.8|12482.7|12462.7|12463.5|12443.5|0
1678980900000|2023-03-16 15:35:00|12465.3|12445.3|12484.1|12464.1|12488.3|12468.3|12464.3|12444.3|0
1678981200000|2023-03-16 15:40:00|12484.3|12464.3|12514.3|12494.3|12514.3|12494.3|12479.8|12459.8|0
1678981500000|2023-03-16 15:45:00|12515.2|12495.2|12504.1|12484.1|12515.2|12495.2|12487.6|12467.6|0
1678981800000|2023-03-16 15:50:00|12503.6|12483.6|12512.3|12492.3|12513.1|12493.1|12496.6|12476.6|0
1678982100000|2023-03-16 15:55:00|12510.5|12490.5|12522.6|12502.6|12543.1|12523.1|12507|12487|0
1678982400000|2023-03-16 16:00:00|12524|12504|12513.3|12493.3|12532|12512|12501.1|12481.1|0
1678982700000|2023-03-16 16:05:00|12511.8|12491.8|12492.6|12472.6|12515.3|12495.3|12492.6|12472.6|0
1678983000000|2023-03-16 16:10:00|12491.7|12471.7|12487|12467|12500.1|12480.1|12469.8|12449.8|0
1678983300000|2023-03-16 16:15:00|12487.3|12467.3|12509.1|12489.1|12511.8|12491.8|12484.6|12464.6|0
1678983600000|2023-03-16 16:20:00|12508.5|12488.5|12510.3|12490.3|12515.6|12495.6|12502.1|12482.1|0
1678983900000|2023-03-16 16:25:00|12510.2|12490.2|12516.5|12496.5|12521.8|12501.8|12505.8|12485.8|0
1678984200000|2023-03-16 16:30:00|12517|12497|12509.5|12489.5|12520.7|12500.7|12504.8|12484.8|0
1678984500000|2023-03-16 16:35:00|12510.3|12490.3|12512.6|12492.6|12515.7|12495.7|12490.8|12470.8|0
1678984800000|2023-03-16 16:40:00|12511.8|12491.8|12524.8|12504.8|12525.6|12505.6|12504.1|12484.1|0
1678985100000|2023-03-16 16:45:00|12524.1|12504.1|12535.2|12515.2|12536.1|12516.1|12515.1|12495.1|0
1678985400000|2023-03-16 16:50:00|12534.8|12514.8|12532.7|12512.7|12559.6|12539.6|12527.3|12507.3|0
1678985700000|2023-03-16 16:55:00|12532.3|12512.3|12551.9|12531.9|12554.8|12534.8|12532.3|12512.3|0
1678986000000|2023-03-16 17:00:00|12552.2|12532.2|12563.6|12543.6|12564.4|12544.4|12547.7|12527.7|0
1678986300000|2023-03-16 17:05:00|12563.4|12543.4|12548.4|12528.4|12563.4|12543.4|12544.2|12524.2|0
1678986600000|2023-03-16 17:10:00|12549.4|12529.4|12543.2|12523.2|12552.1|12532.1|12540.8|12520.8|0
1678986900000|2023-03-16 17:15:00|12543.7|12523.7|12527.6|12507.6|12546.2|12526.2|12515.3|12495.3|0
1678987200000|2023-03-16 17:20:00|12527.4|12507.4|12548.9|12528.9|12549.4|12529.4|12523.4|12503.4|0
1678987500000|2023-03-16 17:25:00|12550.4|12530.4|12542.4|12522.4|12552.3|12532.3|12542.4|12522.4|0
1678987800000|2023-03-16 17:30:00|12544.6|12524.6|12536.3|12516.3|12547.3|12527.3|12528.9|12508.9|0
1678988100000|2023-03-16 17:35:00|12536.8|12516.8|12537.6|12517.6|12537.6|12517.6|12522.3|12502.3|0
1678988400000|2023-03-16 17:40:00|12537.8|12517.8|12542.3|12522.3|12549.2|12529.2|12533.2|12513.2|0
1678988700000|2023-03-16 17:45:00|12543.1|12523.1|12534.6|12514.6|12548.3|12528.3|12534.4|12514.4|0
1678989000000|2023-03-16 17:50:00|12534.3|12514.3|12542.6|12522.6|12544.9|12524.9|12514.4|12494.4|0
1678989300000|2023-03-16 17:55:00|12543.2|12523.2|12540.3|12520.3|12552.1|12532.1|12535.8|12515.8|0
1678989600000|2023-03-16 18:00:00|12538.8|12518.8|12537.1|12517.1|12541.8|12521.8|12526.3|12506.3|0
1678989900000|2023-03-16 18:05:00|12536.7|12516.7|12538.8|12518.8|12540.3|12520.3|12517.1|12497.1|0
1678990200000|2023-03-16 18:10:00|12540.6|12520.6|12528.8|12508.8|12543.1|12523.1|12526.7|12506.7|0
1678990500000|2023-03-16 18:15:00|12527.9|12507.9|12531.8|12511.8|12534.8|12514.8|12516.3|12496.3|0
1678990800000|2023-03-16 18:20:00|12532.8|12512.8|12532.4|12512.4|12541.3|12521.3|12531.2|12511.2|0
1678991100000|2023-03-16 18:25:00|12529.7|12509.7|12547.3|12527.3|12548.6|12528.6|12525.1|12505.1|0
1678991400000|2023-03-16 18:30:00|12547.6|12527.6|12520.6|12500.6|12548.8|12528.8|12515.1|12495.1|0
1678991700000|2023-03-16 18:35:00|12521.3|12501.3|12541.2|12521.2|12543.6|12523.6|12520.1|12500.1|0
1678992000000|2023-03-16 18:40:00|12542.1|12522.1|12553.9|12533.9|12558.7|12538.7|12536.6|12516.6|0
1678992300000|2023-03-16 18:45:00|12554.1|12534.1|12545.8|12525.8|12554.1|12534.1|12541.9|12521.9|0
1678992600000|2023-03-16 18:50:00|12545.4|12525.4|12551.6|12531.6|12554.6|12534.6|12543.4|12523.4|0
1678992900000|2023-03-16 18:55:00|12552.3|12532.3|12567.1|12547.1|12570.1|12550.1|12551.4|12531.4|0
1678993200000|2023-03-16 19:00:00|12568.3|12548.3|12570.1|12550.1|12571.6|12551.6|12561.6|12541.6|0
1678993500000|2023-03-16 19:05:00|12570.3|12550.3|12581.3|12561.3|12589.8|12569.8|12569.3|12549.3|0
1678993800000|2023-03-16 19:10:00|12580.9|12560.9|12577.9|12557.9|12590.3|12570.3|12577.2|12557.2|0
1678994100000|2023-03-16 19:15:00|12578.1|12558.1|12581.6|12561.6|12586.7|12566.7|12569.8|12549.8|0
1678994400000|2023-03-16 19:20:00|12582|12562|12602.3|12582.3|12605.1|12585.1|12581.3|12561.3|0
1678994700000|2023-03-16 19:25:00|12601|12581|12602|12582|12605.3|12585.3|12588.5|12568.5|0
1678995000000|2023-03-16 19:30:00|12601.4|12581.4|12591.8|12571.8|12601.4|12581.4|12583|12563|0
1678995300000|2023-03-16 19:35:00|12591.3|12571.3|12584.6|12564.6|12591.3|12571.3|12575.3|12555.3|0
1678995600000|2023-03-16 19:40:00|12583.5|12563.5|12600.1|12580.1|12602.3|12582.3|12581.8|12561.8|0
1678995900000|2023-03-16 19:45:00|12597.3|12577.3|12587.1|12567.1|12601.1|12581.1|12574|12554|0
1678996200000|2023-03-16 19:50:00|12596.8|12576.8|12578|12558|12596.8|12576.8|12572.6|12552.6|0
1678996500000|2023-03-16 19:55:00|12577.8|12557.8|12588|12568|12595.8|12575.8|12565.5|12545.5|0
1678996800000|2023-03-16 20:00:00|12589|12569|12574.9|12554.9|12591.4|12571.4|12569.9|12549.9|0
1678997100000|2023-03-16 20:05:00|12573|12553|12581.3|12561.3|12582.1|12562.1|12571.4|12551.4|0
1678997400000|2023-03-16 20:10:00|12581.1|12561.1|12581.8|12561.8|12583|12563|12575.9|12555.9|0
1678997700000|2023-03-16 20:15:00|12582|12562|12592.5|12572.5|12594.1|12574.1|12580.6|12560.6|0
1678998000000|2023-03-16 20:20:00|12592.6|12572.6|12597.9|12577.9|12598.5|12578.5|12591.6|12571.6|0
1678998300000|2023-03-16 20:25:00|12597.8|12577.8|12595.5|12575.5|12599.5|12579.5|12594.5|12574.5|0
1678998600000|2023-03-16 20:30:00|12593.9|12573.9|12594.5|12574.5|12595.5|12575.5|12589.8|12569.8|0
1678998900000|2023-03-16 20:35:00|12594.4|12574.4|12589.5|12569.5|12594.6|12574.6|12586.3|12566.3|0
1678999200000|2023-03-16 20:40:00|12589.6|12569.6|12587.6|12567.6|12591.4|12571.4|12587.1|12567.1|0
1678999500000|2023-03-16 20:45:00|12587.4|12567.4|12585.2|12565.2|12587.5|12567.5|12584.1|12564.1|0
1678999800000|2023-03-16 20:50:00|12584.9|12564.9|12584.1|12564.1|12585.7|12565.7|12584|12564|0
1679000100000|2023-03-16 20:55:00|12584.2|12564.2|12585.5|12565.5|12586.1|12566.1|12583.2|12563.2|0
1679000400000|2023-03-16 21:00:00|12585.4|12565.4|12580.1|12560.1|12585.4|12565.4|12580|12560|0
1679000700000|2023-03-16 21:05:00|12579.6|12559.6|12579.6|12559.6|12580.8|12560.8|12579.1|12559.1|0
1679001000000|2023-03-16 21:10:00|12580.8|12560.8|12582.8|12562.8|12582.9|12562.9|12580.3|12560.3|0
1679001300000|2023-03-16 21:15:00|12582.7|12562.7|12585.2|12565.2|12585.3|12565.3|12581.9|12561.9|0
1679001600000|2023-03-16 21:20:00|12585.7|12565.7|12583.8|12563.8|12586.4|12566.4|12583.5|12563.5|0
1679001900000|2023-03-16 21:25:00|12584|12564|12585.3|12565.3|12585.3|12565.3|12583|12563|0
1679002200000|2023-03-16 21:30:00|12585.2|12565.2|12583.2|12563.2|12585.3|12565.3|12583|12563|0
1679002500000|2023-03-16 21:35:00|12583.7|12563.7|12583.3|12563.3|12584.3|12564.3|12582.3|12562.3|0
1679002800000|2023-03-16 21:40:00|12583.1|12563.1|12581.9|12561.9|12583.5|12563.5|12580.8|12560.8|0
1679003100000|2023-03-16 21:45:00|12582|12562|12581.5|12561.5|12582.3|12562.3|12581.2|12561.2|0
1679003400000|2023-03-16 21:50:00|12581.2|12561.2|12582.5|12562.5|12582.5|12562.5|12581.1|12561.1|0
1679003700000|2023-03-16 21:55:00|12582.9|12562.9|12581.5|12561.5|12582.9|12562.9|12580.4|12560.4|0
1679004000000|2023-03-16 22:00:00|12577.7|12557.7|12577.2|12557.2|12579.7|12559.7|12568.1|12548.1|0
1679004300000|2023-03-16 22:05:00|12577.4|12557.4|12578.7|12558.7|12579.2|12559.2|12575.5|12555.5|0
1679004600000|2023-03-16 22:10:00|12579.4|12559.4|12577.7|12557.7|12580.6|12560.6|12577|12557|0
1679004900000|2023-03-16 22:15:00|12577.9|12557.9|12579.9|12559.9|12582.1|12562.1|12574.1|12554.1|0
1679005200000|2023-03-16 22:20:00|12579.5|12559.5|12573.4|12553.4|12582.5|12562.5|12572.6|12552.6|0
1679005500000|2023-03-16 22:25:00|12574.4|12554.4|12574.9|12554.9|12575.4|12555.4|12572.2|12552.2|0
1679005800000|2023-03-16 22:30:00|12574.5|12554.5|12574|12554|12575.1|12555.1|12572.1|12552.1|0
1679006100000|2023-03-16 22:35:00|12574.2|12554.2|12576.5|12556.5|12578.1|12558.1|12572|12552|0
1679006400000|2023-03-16 22:40:00|12576.6|12556.6|12578.9|12558.9|12582.1|12562.1|12575.5|12555.5|0
1679006700000|2023-03-16 22:45:00|12579|12559|12581.5|12561.5|12583.1|12563.1|12576.6|12556.6|0
1679007000000|2023-03-16 22:50:00|12581.4|12561.4|12592.4|12572.4|12593.4|12573.4|12580.5|12560.5|0
1679007300000|2023-03-16 22:55:00|12592.5|12572.5|12591|12571|12592.6|12572.6|12588.5|12568.5|0
1679007600000|2023-03-16 23:00:00|12590.7|12570.7|12593.5|12573.5|12596.5|12576.5|12588.4|12568.4|0
1679007900000|2023-03-16 23:05:00|12593.4|12573.4|12598.5|12578.5|12599.9|12579.9|12591.2|12571.2|0
1679008200000|2023-03-16 23:10:00|12598.6|12578.6|12597.7|12577.7|12598.7|12578.7|12594.4|12574.4|0
1679008500000|2023-03-16 23:15:00|12598|12578|12601.2|12581.2|12603.5|12583.5|12597.5|12577.5|0
1679008800000|2023-03-16 23:20:00|12601.4|12581.4|12600|12580|12602.4|12582.4|12599.1|12579.1|0
1679009100000|2023-03-16 23:25:00|12600.1|12580.1|12598.1|12578.1|12601.6|12581.6|12596.6|12576.6|0
1679009400000|2023-03-16 23:30:00|12598|12578|12597.5|12577.5|12599.2|12579.2|12595.7|12575.7|0
1679009700000|2023-03-16 23:35:00|12597.2|12577.2|12595.6|12575.6|12597.2|12577.2|12595.1|12575.1|0
1679010000000|2023-03-16 23:40:00|12595.5|12575.5|12595.9|12575.9|12598.2|12578.2|12594|12574|0
1679010300000|2023-03-16 23:45:00|12596|12576|12596.4|12576.4|12597.9|12577.9|12592.7|12572.7|0
1679010600000|2023-03-16 23:50:00|12595.9|12575.9|12594.9|12574.9|12597.9|12577.9|12593.9|12573.9|0
1679010900000|2023-03-16 23:55:00|12596.1|12576.1|12596.7|12576.7|12598.9|12578.9|12595.2|12575.2|0
1679011200000|2023-03-17 00:00:00|12597.2|12577.2|12589.5|12569.5|12598.2|12578.2|12589.4|12569.4|0
1679011500000|2023-03-17 00:05:00|12590|12570|12585.6|12565.6|12591.2|12571.2|12583.7|12563.7|0
1679011800000|2023-03-17 00:10:00|12585.4|12565.4|12582.4|12562.4|12588.1|12568.1|12581.2|12561.2|0
1679012100000|2023-03-17 00:15:00|12582|12562|12584.5|12564.5|12584.6|12564.6|12578.5|12558.5|0
1679012400000|2023-03-17 00:20:00|12584.6|12564.6|12582.1|12562.1|12584.7|12564.7|12580.6|12560.6|0
1679012700000|2023-03-17 00:25:00|12582|12562|12583.6|12563.6|12584.6|12564.6|12580.1|12560.1|0
1679013000000|2023-03-17 00:30:00|12583.4|12563.4|12586.4|12566.4|12587.6|12567.6|12581|12561|0
1679013300000|2023-03-17 00:35:00|12586.5|12566.5|12579.5|12559.5|12587.1|12567.1|12579.5|12559.5|0
1679013600000|2023-03-17 00:40:00|12579.4|12559.4|12583.1|12563.1|12585|12565|12579.2|12559.2|0
1679013900000|2023-03-17 00:45:00|12582.7|12562.7|12584.6|12564.6|12586.2|12566.2|12582.1|12562.1|0
1679014200000|2023-03-17 00:50:00|12584.9|12564.9|12577.1|12557.1|12585.6|12565.6|12576.5|12556.5|0
1679014500000|2023-03-17 00:55:00|12577.2|12557.2|12580.9|12560.9|12582.9|12562.9|12576.1|12556.1|0
1679014800000|2023-03-17 01:00:00|12581.1|12561.1|12579|12559|12582.5|12562.5|12576.9|12556.9|0
1679015100000|2023-03-17 01:05:00|12579.1|12559.1|12577.7|12557.7|12579.2|12559.2|12576.4|12556.4|0
1679015400000|2023-03-17 01:10:00|12577.2|12557.2|12578.9|12558.9|12581.1|12561.1|12577|12557|0
1679015700000|2023-03-17 01:15:00|12579|12559|12584.2|12564.2|12587.6|12567.6|12579|12559|0
1679016000000|2023-03-17 01:20:00|12583.6|12563.6|12585.1|12565.1|12589|12569|12583.6|12563.6|0
1679016300000|2023-03-17 01:25:00|12584.1|12564.1|12587.9|12567.9|12588.4|12568.4|12583.5|12563.5|0
1679016600000|2023-03-17 01:30:00|12588.1|12568.1|12582.7|12562.7|12589.7|12569.7|12580.9|12560.9|0
1679016900000|2023-03-17 01:35:00|12582.5|12562.5|12579.2|12559.2|12584|12564|12577.4|12557.4|0
1679017200000|2023-03-17 01:40:00|12579.9|12559.9|12583.6|12563.6|12588.1|12568.1|12579.5|12559.5|0
1679017500000|2023-03-17 01:45:00|12583.5|12563.5|12582.6|12562.6|12586|12566|12581.7|12561.7|0
1679017800000|2023-03-17 01:50:00|12583.5|12563.5|12585.1|12565.1|12587.4|12567.4|12583.2|12563.2|0
1679018100000|2023-03-17 01:55:00|12585.2|12565.2|12583.9|12563.9|12585.2|12565.2|12579.9|12559.9|0
1679018400000|2023-03-17 02:00:00|12583.7|12563.7|12591.9|12571.9|12592.9|12572.9|12583.4|12563.4|0
1679018700000|2023-03-17 02:05:00|12591.4|12571.4|12590.5|12570.5|12592.1|12572.1|12589|12569|0
1679019000000|2023-03-17 02:10:00|12590.7|12570.7|12587.9|12567.9|12590.9|12570.9|12586.2|12566.2|0
1679019300000|2023-03-17 02:15:00|12588|12568|12586.7|12566.7|12588.2|12568.2|12585.6|12565.6|0
1679019600000|2023-03-17 02:20:00|12587|12567|12583.6|12563.6|12588|12568|12583.6|12563.6|0
1679019900000|2023-03-17 02:25:00|12583.9|12563.9|12587.6|12567.6|12588.2|12568.2|12583.4|12563.4|0
1679020200000|2023-03-17 02:30:00|12588|12568|12588.5|12568.5|12589.2|12569.2|12585.4|12565.4|0
1679020500000|2023-03-17 02:35:00|12588.6|12568.6|12587|12567|12588.9|12568.9|12584.9|12564.9|0
1679020800000|2023-03-17 02:40:00|12586.9|12566.9|12583.1|12563.1|12588.4|12568.4|12581.5|12561.5|0
1679021100000|2023-03-17 02:45:00|12583.5|12563.5|12582.9|12562.9|12584.9|12564.9|12581|12561|0
1679021400000|2023-03-17 02:50:00|12583|12563|12584.7|12564.7|12586.7|12566.7|12581.7|12561.7|0
1679021700000|2023-03-17 02:55:00|12584.9|12564.9|12583|12563|12585.2|12565.2|12582.7|12562.7|0
1679022000000|2023-03-17 03:00:00|12583.1|12563.1|12584.4|12564.4|12585.2|12565.2|12581.1|12561.1|0
1679022300000|2023-03-17 03:05:00|12584.2|12564.2|12588|12568|12588.9|12568.9|12583.5|12563.5|0
1679022600000|2023-03-17 03:10:00|12587.9|12567.9|12587.4|12567.4|12588.4|12568.4|12586.1|12566.1|0
1679022900000|2023-03-17 03:15:00|12587.2|12567.2|12594.2|12574.2|12594.2|12574.2|12586.2|12566.2|0
1679023200000|2023-03-17 03:20:00|12594.4|12574.4|12596.1|12576.1|12596.2|12576.2|12591.4|12571.4|0
1679023500000|2023-03-17 03:25:00|12595.6|12575.6|12594.2|12574.2|12597.5|12577.5|12593|12573|0
1679023800000|2023-03-17 03:30:00|12594.7|12574.7|12594.2|12574.2|12595.7|12575.7|12593.2|12573.2|0
1679024100000|2023-03-17 03:35:00|12594.6|12574.6|12595.9|12575.9|12597|12577|12592.9|12572.9|0
1679024400000|2023-03-17 03:40:00|12596.1|12576.1|12594.9|12574.9|12596.1|12576.1|12593.4|12573.4|0
1679024700000|2023-03-17 03:45:00|12594.7|12574.7|12593.4|12573.4|12595|12575|12592|12572|0
1679025000000|2023-03-17 03:50:00|12593.2|12573.2|12594.5|12574.5|12594.9|12574.9|12592.5|12572.5|0
1679025300000|2023-03-17 03:55:00|12594.2|12574.2|12594|12574|12594.9|12574.9|12592.4|12572.4|0
1679025600000|2023-03-17 04:00:00|12594.7|12574.7|12595.1|12575.1|12595.9|12575.9|12593.5|12573.5|0
1679025900000|2023-03-17 04:05:00|12594.9|12574.9|12596.9|12576.9|12598.9|12578.9|12594|12574|0
1679026200000|2023-03-17 04:10:00|12597|12577|12599.2|12579.2|12600.2|12580.2|12596.9|12576.9|0
1679026500000|2023-03-17 04:15:00|12599.1|12579.1|12597.1|12577.1|12599.4|12579.4|12597|12577|0
1679026800000|2023-03-17 04:20:00|12597|12577|12611|12591|12611.5|12591.5|12596.9|12576.9|0
1679027100000|2023-03-17 04:25:00|12611.1|12591.1|12604.5|12584.5|12612.5|12592.5|12603.6|12583.6|0
1679027400000|2023-03-17 04:30:00|12604.9|12584.9|12606.7|12586.7|12606.7|12586.7|12602.7|12582.7|0
1679027700000|2023-03-17 04:35:00|12606.9|12586.9|12609|12589|12609.2|12589.2|12605.7|12585.7|0
1679028000000|2023-03-17 04:40:00|12608.9|12588.9|12606.5|12586.5|12610.7|12590.7|12605.5|12585.5|0
1679028300000|2023-03-17 04:45:00|12606.6|12586.6|12605.1|12585.1|12607.4|12587.4|12604.1|12584.1|0
1679028600000|2023-03-17 04:50:00|12605.6|12585.6|12606.6|12586.6|12608.1|12588.1|12604.7|12584.7|0
1679028900000|2023-03-17 04:55:00|12606.7|12586.7|12611|12591|12611.7|12591.7|12606.7|12586.7|0
1679029200000|2023-03-17 05:00:00|12611.2|12591.2|12609.1|12589.1|12612.4|12592.4|12607.6|12587.6|0
1679029500000|2023-03-17 05:05:00|12608.6|12588.6|12608.4|12588.4|12609.9|12589.9|12606|12586|0
1679029800000|2023-03-17 05:10:00|12609.9|12589.9|12615.4|12595.4|12618.7|12598.7|12608.6|12588.6|0
1679030100000|2023-03-17 05:15:00|12616.4|12596.4|12613.4|12593.4|12616.5|12596.5|12611.4|12591.4|0
1679030400000|2023-03-17 05:20:00|12613.6|12593.6|12612.2|12592.2|12615.5|12595.5|12611.9|12591.9|0
1679030700000|2023-03-17 05:25:00|12612.4|12592.4|12613.9|12593.9|12614.2|12594.2|12611.6|12591.6|0
1679031000000|2023-03-17 05:30:00|12613.6|12593.6|12615.4|12595.4|12617.9|12597.9|12613.4|12593.4|0
1679031300000|2023-03-17 05:35:00|12616.5|12596.5|12615.6|12595.6|12618.9|12598.9|12614.9|12594.9|0
1679031600000|2023-03-17 05:40:00|12615.4|12595.4|12611.5|12591.5|12615.6|12595.6|12611.1|12591.1|0
1679031900000|2023-03-17 05:45:00|12611.2|12591.2|12611.6|12591.6|12612.9|12592.9|12610.2|12590.2|0
1679032200000|2023-03-17 05:50:00|12611.1|12591.1|12612.1|12592.1|12613.7|12593.7|12608.6|12588.6|0
1679032500000|2023-03-17 05:55:00|12612|12592|12614.1|12594.1|12615.2|12595.2|12610.9|12590.9|0
1679032800000|2023-03-17 06:00:00|12613.9|12593.9|12608|12588|12614.1|12594.1|12608|12588|0
1679033100000|2023-03-17 06:05:00|12608.1|12588.1|12608|12588|12610|12590|12607.4|12587.4|0
1679033400000|2023-03-17 06:10:00|12607.6|12587.6|12606.9|12586.9|12611.6|12591.6|12605.5|12585.5|0
1679033700000|2023-03-17 06:15:00|12607.4|12587.4|12607.5|12587.5|12607.6|12587.6|12602.1|12582.1|0
1679034000000|2023-03-17 06:20:00|12606.6|12586.6|12609.1|12589.1|12610.6|12590.6|12604.2|12584.2|0
1679034300000|2023-03-17 06:25:00|12609.4|12589.4|12610.2|12590.2|12610.2|12590.2|12608.1|12588.1|0
1679034600000|2023-03-17 06:30:00|12610.9|12590.9|12609.7|12589.7|12610.9|12590.9|12606.1|12586.1|0
1679034900000|2023-03-17 06:35:00|12609.9|12589.9|12606.2|12586.2|12610|12590|12603.5|12583.5|0
1679035200000|2023-03-17 06:40:00|12605.7|12585.7|12611.1|12591.1|12613|12593|12604.7|12584.7|0
1679035500000|2023-03-17 06:45:00|12611|12591|12615.6|12595.6|12616|12596|12609.4|12589.4|0
1679035800000|2023-03-17 06:50:00|12615.4|12595.4|12621.9|12601.9|12623.5|12603.5|12614.5|12594.5|0
1679036100000|2023-03-17 06:55:00|12622.1|12602.1|12637.4|12617.4|12637.4|12617.4|12621.5|12601.5|0
1679036400000|2023-03-17 07:00:00|12635.4|12615.4|12628.5|12608.5|12641.1|12621.1|12628.5|12608.5|0
1679036700000|2023-03-17 07:05:00|12628.6|12608.6|12621.4|12601.4|12629.4|12609.4|12620.9|12600.9|0
1679037000000|2023-03-17 07:10:00|12620.6|12600.6|12620|12600|12623.2|12603.2|12614.1|12594.1|0
1679037300000|2023-03-17 07:15:00|12619.5|12599.5|12619.4|12599.4|12625.5|12605.5|12618|12598|0
1679037600000|2023-03-17 07:20:00|12619.2|12599.2|12609.9|12589.9|12620.6|12600.6|12609.5|12589.5|0
1679037900000|2023-03-17 07:25:00|12610.4|12590.4|12612.7|12592.7|12613|12593|12608.2|12588.2|0
1679038200000|2023-03-17 07:30:00|12614.6|12594.6|12619|12599|12619.6|12599.6|12613.7|12593.7|0
1679038500000|2023-03-17 07:35:00|12619.1|12599.1|12629|12609|12629.4|12609.4|12619|12599|0
1679038800000|2023-03-17 07:40:00|12629.4|12609.4|12621.6|12601.6|12629.4|12609.4|12621.4|12601.4|0
1679039100000|2023-03-17 07:45:00|12621.7|12601.7|12621.6|12601.6|12624|12604|12616|12596|0
1679039400000|2023-03-17 07:50:00|12621.7|12601.7|12618|12598|12625.1|12605.1|12617.1|12597.1|0
1679039700000|2023-03-17 07:55:00|12618.1|12598.1|12613.9|12593.9|12620.4|12600.4|12613.9|12593.9|0
1679040000000|2023-03-17 08:00:00|12615.6|12595.6|12615.6|12595.6|12625.9|12605.9|12608.9|12588.9|0
1679040300000|2023-03-17 08:05:00|12617.7|12597.7|12619.1|12599.1|12626.2|12606.2|12610.6|12590.6|0
1679040600000|2023-03-17 08:10:00|12619.2|12599.2|12616.9|12596.9|12630.9|12610.9|12616|12596|0
1679040900000|2023-03-17 08:15:00|12617.7|12597.7|12613.1|12593.1|12624.1|12604.1|12611.9|12591.9|0
1679041200000|2023-03-17 08:20:00|12613.9|12593.9|12621.1|12601.1|12621.1|12601.1|12612.6|12592.6|0
1679041500000|2023-03-17 08:25:00|12619.9|12599.9|12627.4|12607.4|12629.9|12609.9|12616.9|12596.9|0
1679041800000|2023-03-17 08:30:00|12627|12607|12620.2|12600.2|12628.5|12608.5|12610.4|12590.4|0
1679042100000|2023-03-17 08:35:00|12619.4|12599.4|12623.4|12603.4|12624.9|12604.9|12615.9|12595.9|0
1679042400000|2023-03-17 08:40:00|12623|12603|12609.9|12589.9|12625.5|12605.5|12609.2|12589.2|0
1679042700000|2023-03-17 08:45:00|12610|12590|12608.7|12588.7|12615.6|12595.6|12605|12585|0
1679043000000|2023-03-17 08:50:00|12609.1|12589.1|12599.9|12579.9|12610.5|12590.5|12592.5|12572.5|0
1679043300000|2023-03-17 08:55:00|12599.6|12579.6|12599|12579|12599.9|12579.9|12594.1|12574.1|0
1679043600000|2023-03-17 09:00:00|12599.9|12579.9|12609.1|12589.1|12615.9|12595.9|12598.4|12578.4|0
1679043900000|2023-03-17 09:05:00|12609.5|12589.5|12602.1|12582.1|12610.9|12590.9|12600|12580|0
1679044200000|2023-03-17 09:10:00|12601.9|12581.9|12588|12568|12604.4|12584.4|12587.6|12567.6|0
1679044500000|2023-03-17 09:15:00|12587.5|12567.5|12599.6|12579.6|12600.1|12580.1|12582.4|12562.4|0
1679044800000|2023-03-17 09:20:00|12599.4|12579.4|12601.1|12581.1|12602.4|12582.4|12592.4|12572.4|0
1679045100000|2023-03-17 09:25:00|12601.6|12581.6|12600.4|12580.4|12601.9|12581.9|12592.1|12572.1|0
1679045400000|2023-03-17 09:30:00|12600.2|12580.2|12599.5|12579.5|12603.9|12583.9|12596.2|12576.2|0
1679045700000|2023-03-17 09:35:00|12599.7|12579.7|12603.6|12583.6|12605.5|12585.5|12597.6|12577.6|0
1679046000000|2023-03-17 09:40:00|12603.4|12583.4|12590.6|12570.6|12604.6|12584.6|12590.2|12570.2|0
1679046300000|2023-03-17 09:45:00|12590.5|12570.5|12591.7|12571.7|12596.6|12576.6|12586.9|12566.9|0
1679046600000|2023-03-17 09:50:00|12591.2|12571.2|12601.2|12581.2|12602.9|12582.9|12589.9|12569.9|0
1679046900000|2023-03-17 09:55:00|12601.1|12581.1|12604.9|12584.9|12610.1|12590.1|12597.1|12577.1|0
1679047200000|2023-03-17 10:00:00|12604|12584|12606.2|12586.2|12606.9|12586.9|12600.2|12580.2|0
1679047500000|2023-03-17 10:05:00|12606.1|12586.1|12601.4|12581.4|12606.5|12586.5|12599|12579|0
1679047800000|2023-03-17 10:10:00|12601.6|12581.6|12589.6|12569.6|12602.1|12582.1|12584.2|12564.2|0
1679048100000|2023-03-17 10:15:00|12589|12569|12584.6|12564.6|12593.2|12573.2|12584.4|12564.4|0
1679048400000|2023-03-17 10:20:00|12584.2|12564.2|12588.9|12568.9|12594.4|12574.4|12583.2|12563.2|0
1679048700000|2023-03-17 10:25:00|12589.4|12569.4|12598.9|12578.9|12599.1|12579.1|12589.4|12569.4|0
1679049000000|2023-03-17 10:30:00|12597.6|12577.6|12600.7|12580.7|12602.1|12582.1|12595.5|12575.5|0
1679049300000|2023-03-17 10:35:00|12600.6|12580.6|12606.5|12586.5|12606.5|12586.5|12597.6|12577.6|0
1679049600000|2023-03-17 10:40:00|12608.2|12588.2|12603.6|12583.6|12608.2|12588.2|12601.6|12581.6|0
1679049900000|2023-03-17 10:45:00|12603.4|12583.4|12599.4|12579.4|12604.5|12584.5|12597.2|12577.2|0
1679050200000|2023-03-17 10:50:00|12602.4|12582.4|12606.2|12586.2|12608|12588|12602.4|12582.4|0
1679050500000|2023-03-17 10:55:00|12606.4|12586.4|12594.9|12574.9|12608.6|12588.6|12592.9|12572.9|0
1679050800000|2023-03-17 11:00:00|12594.6|12574.6|12599.9|12579.9|12603.5|12583.5|12590.9|12570.9|0
1679051100000|2023-03-17 11:05:00|12599.4|12579.4|12602|12582|12605|12585|12596.4|12576.4|0
1679051400000|2023-03-17 11:10:00|12602.2|12582.2|12594.6|12574.6|12605.4|12585.4|12591|12571|0
1679051700000|2023-03-17 11:15:00|12595.6|12575.6|12588.2|12568.2|12599.1|12579.1|12587.4|12567.4|0
1679052000000|2023-03-17 11:20:00|12589.5|12569.5|12592.9|12572.9|12596.5|12576.5|12587.6|12567.6|0
1679052300000|2023-03-17 11:25:00|12593|12573|12588.1|12568.1|12594.1|12574.1|12583.6|12563.6|0
1679052600000|2023-03-17 11:30:00|12587.9|12567.9|12581.9|12561.9|12588.4|12568.4|12581.9|12561.9|0
1679052900000|2023-03-17 11:35:00|12582.2|12562.2|12579.6|12559.6|12582.2|12562.2|12573.4|12553.4|0
1679053200000|2023-03-17 11:40:00|12579.4|12559.4|12595.9|12575.9|12596.7|12576.7|12578.6|12558.6|0
1679053500000|2023-03-17 11:45:00|12596|12576|12599|12579|12602.1|12582.1|12594.2|12574.2|0
1679053800000|2023-03-17 11:50:00|12599.2|12579.2|12608.2|12588.2|12612.5|12592.5|12598.7|12578.7|0
1679054100000|2023-03-17 11:55:00|12608|12588|12609.7|12589.7|12610.7|12590.7|12603.6|12583.6|0
1679054400000|2023-03-17 12:00:00|12610.1|12590.1|12603|12583|12615.6|12595.6|12598.6|12578.6|0
1679054700000|2023-03-17 12:05:00|12603.2|12583.2|12600.1|12580.1|12605.4|12585.4|12598.2|12578.2|0
1679055000000|2023-03-17 12:10:00|12600|12580|12598.5|12578.5|12604.4|12584.4|12597|12577|0
1679055300000|2023-03-17 12:15:00|12599|12579|12590.4|12570.4|12604.5|12584.5|12589|12569|0
1679055600000|2023-03-17 12:20:00|12587.4|12567.4|12556.4|12536.4|12587.4|12567.4|12553.5|12533.5|0
1679055900000|2023-03-17 12:25:00|12555.7|12535.7|12547.5|12527.5|12559.6|12539.6|12540.7|12520.7|0
1679056200000|2023-03-17 12:30:00|12547.1|12527.1|12562.1|12542.1|12566.5|12546.5|12546.5|12526.5|0
1679056500000|2023-03-17 12:35:00|12560.9|12540.9|12552.5|12532.5|12564.1|12544.1|12549.4|12529.4|0
1679056800000|2023-03-17 12:40:00|12552.7|12532.7|12558.7|12538.7|12564.2|12544.2|12552.7|12532.7|0
1679057100000|2023-03-17 12:45:00|12558|12538|12541.4|12521.4|12561.5|12541.5|12541.4|12521.4|0
1679057400000|2023-03-17 12:50:00|12541.1|12521.1|12563.4|12543.4|12564.2|12544.2|12534.6|12514.6|0
1679057700000|2023-03-17 12:55:00|12563.5|12543.5|12551.6|12531.6|12563.5|12543.5|12548.1|12528.1|0
1679058000000|2023-03-17 13:00:00|12552.9|12532.9|12569.9|12549.9|12570.9|12550.9|12550.6|12530.6|0
1679058300000|2023-03-17 13:05:00|12569.6|12549.6|12575.6|12555.6|12579.5|12559.5|12566.6|12546.6|0
1679058600000|2023-03-17 13:10:00|12575.5|12555.5|12579.5|12559.5|12581.5|12561.5|12574.2|12554.2|0
1679058900000|2023-03-17 13:15:00|12579|12559|12572.7|12552.7|12579.9|12559.9|12568|12548|0
1679059200000|2023-03-17 13:20:00|12574.2|12554.2|12581.6|12561.6|12581.6|12561.6|12572.7|12552.7|0
1679059500000|2023-03-17 13:25:00|12586.1|12566.1|12584.5|12564.5|12598.5|12578.5|12583.1|12563.1|0
1679059800000|2023-03-17 13:30:00|12584.2|12564.2|12583.4|12563.4|12609.4|12589.4|12571|12551|0
1679060100000|2023-03-17 13:35:00|12583.1|12563.1|12624.9|12604.9|12628.4|12608.4|12567.9|12547.9|0
1679060400000|2023-03-17 13:40:00|12626.9|12606.9|12598|12578|12636.9|12616.9|12577.6|12557.6|0
1679060700000|2023-03-17 13:45:00|12599.2|12579.2|12580|12560|12600.1|12580.1|12575.7|12555.7|0
1679061000000|2023-03-17 13:50:00|12582.4|12562.4|12600.5|12580.5|12607.1|12587.1|12576.1|12556.1|0
1679061300000|2023-03-17 13:55:00|12599.4|12579.4|12622|12602|12624.9|12604.9|12594.7|12574.7|0
1679061600000|2023-03-17 14:00:00|12633.1|12613.1|12667.2|12647.2|12683|12663|12630|12610|0
1679061900000|2023-03-17 14:05:00|12668.4|12648.4|12647.7|12627.7|12670.7|12650.7|12640|12620|0
1679062200000|2023-03-17 14:10:00|12647.2|12627.2|12628.5|12608.5|12647.2|12627.2|12623.7|12603.7|0
1679062500000|2023-03-17 14:15:00|12628.9|12608.9|12595.6|12575.6|12642.5|12622.5|12591.5|12571.5|0
1679062800000|2023-03-17 14:20:00|12595.7|12575.7|12575.2|12555.2|12603|12583|12567.2|12547.2|0
1679063100000|2023-03-17 14:25:00|12574.7|12554.7|12558.9|12538.9|12583|12563|12545.7|12525.7|0
1679063400000|2023-03-17 14:30:00|12560.5|12540.5|12525.5|12505.5|12577|12557|12520.2|12500.2|0
1679063700000|2023-03-17 14:35:00|12525.2|12505.2|12531.2|12511.2|12538.7|12518.7|12502.5|12482.5|0
1679064000000|2023-03-17 14:40:00|12532|12512|12493|12473|12533.9|12513.9|12492.5|12472.5|0
1679064300000|2023-03-17 14:45:00|12491.6|12471.6|12514.7|12494.7|12514.7|12494.7|12480|12460|0
1679064600000|2023-03-17 14:50:00|12513.7|12493.7|12487.7|12467.7|12519.5|12499.5|12480|12460|0
1679064900000|2023-03-17 14:55:00|12488.2|12468.2|12517.7|12497.7|12529|12509|12486.5|12466.5|0
1679065200000|2023-03-17 15:00:00|12511.7|12491.7|12506.4|12486.4|12518.2|12498.2|12491.7|12471.7|0
1679065500000|2023-03-17 15:05:00|12508.5|12488.5|12507.5|12487.5|12521.2|12501.2|12489.2|12469.2|0
1679065800000|2023-03-17 15:10:00|12508.2|12488.2|12516.2|12496.2|12526.2|12506.2|12498|12478|0
1679066100000|2023-03-17 15:15:00|12515.9|12495.9|12528.9|12508.9|12540|12520|12510.9|12490.9|0
1679066400000|2023-03-17 15:20:00|12530.2|12510.2|12477.5|12457.5|12535|12515|12476.7|12456.7|0
1679066700000|2023-03-17 15:25:00|12475.9|12455.9|12480.2|12460.2|12483|12463|12457|12437|0
1679067000000|2023-03-17 15:30:00|12479.2|12459.2|12512.7|12492.7|12514.1|12494.1|12477.1|12457.1|0
1679067300000|2023-03-17 15:35:00|12512.6|12492.6|12472.1|12452.1|12512.6|12492.6|12469.3|12449.3|0
1679067600000|2023-03-17 15:40:00|12472.8|12452.8|12462.3|12442.3|12478.8|12458.8|12451.1|12431.1|0
1679067900000|2023-03-17 15:45:00|12462.4|12442.4|12483.6|12463.6|12485.8|12465.8|12462.4|12442.4|0
1679068200000|2023-03-17 15:50:00|12484.4|12464.4|12482.8|12462.8|12494.2|12474.2|12480.8|12460.8|0
1679068500000|2023-03-17 15:55:00|12482.1|12462.1|12495.3|12475.3|12501.3|12481.3|12480.6|12460.6|0
1679068800000|2023-03-17 16:00:00|12495.4|12475.4|12502.1|12482.1|12509.1|12489.1|12491.6|12471.6|0
1679069100000|2023-03-17 16:05:00|12501.9|12481.9|12529.3|12509.3|12531.8|12511.8|12486.6|12466.6|0
1679069400000|2023-03-17 16:10:00|12530.3|12510.3|12517.9|12497.9|12530.3|12510.3|12511.3|12491.3|0
1679069700000|2023-03-17 16:15:00|12518.6|12498.6|12500.3|12480.3|12523.3|12503.3|12493.6|12473.6|0
1679070000000|2023-03-17 16:20:00|12500.9|12480.9|12499.3|12479.3|12507.1|12487.1|12488.6|12468.6|0
1679070300000|2023-03-17 16:25:00|12501.1|12481.1|12522.3|12502.3|12525.9|12505.9|12499.7|12479.7|0
1679070600000|2023-03-17 16:30:00|12521.8|12501.8|12539.6|12519.6|12561.1|12541.1|12521.8|12501.8|0
1679070900000|2023-03-17 16:35:00|12539.1|12519.1|12528.3|12508.3|12541.8|12521.8|12525.1|12505.1|0
1679071200000|2023-03-17 16:40:00|12529.6|12509.6|12531.6|12511.6|12535.4|12515.4|12524.4|12504.4|0
1679071500000|2023-03-17 16:45:00|12530.5|12510.5|12519.5|12499.5|12530.5|12510.5|12514.1|12494.1|0
1679071800000|2023-03-17 16:50:00|12518.6|12498.6|12497.2|12477.2|12533.1|12513.1|12496.6|12476.6|0
1679072100000|2023-03-17 16:55:00|12496.2|12476.2|12518.5|12498.5|12524.7|12504.7|12495.4|12475.4|0
1679072400000|2023-03-17 17:00:00|12520.9|12500.9|12528.6|12508.6|12530.4|12510.4|12516.4|12496.4|0
1679072700000|2023-03-17 17:05:00|12529.9|12509.9|12542.4|12522.4|12545.6|12525.6|12526.4|12506.4|0
1679073000000|2023-03-17 17:10:00|12542.1|12522.1|12559.2|12539.2|12559.2|12539.2|12538.9|12518.9|0
1679073300000|2023-03-17 17:15:00|12559.6|12539.6|12548.9|12528.9|12564.9|12544.9|12537.1|12517.1|0
1679073600000|2023-03-17 17:20:00|12549.5|12529.5|12553.4|12533.4|12575.1|12555.1|12544.6|12524.6|0
1679073900000|2023-03-17 17:25:00|12553.1|12533.1|12548.4|12528.4|12553.1|12533.1|12540.6|12520.6|0
1679074200000|2023-03-17 17:30:00|12547.9|12527.9|12539.4|12519.4|12570.6|12550.6|12535.6|12515.6|0
1679074500000|2023-03-17 17:35:00|12539.9|12519.9|12547.9|12527.9|12550|12530|12528.4|12508.4|0
1679074800000|2023-03-17 17:40:00|12550.5|12530.5|12551.9|12531.9|12551.9|12531.9|12524.6|12504.6|0
1679075100000|2023-03-17 17:45:00|12550.1|12530.1|12553.4|12533.4|12562.2|12542.2|12543.9|12523.9|0
1679075400000|2023-03-17 17:50:00|12554.1|12534.1|12546.9|12526.9|12560.1|12540.1|12538.4|12518.4|0
1679075700000|2023-03-17 17:55:00|12548.1|12528.1|12560.1|12540.1|12560.1|12540.1|12537.9|12517.9|0
1679076000000|2023-03-17 18:00:00|12564.4|12544.4|12554.7|12534.7|12580.7|12560.7|12553.4|12533.4|0
1679076300000|2023-03-17 18:05:00|12553.4|12533.4|12537.7|12517.7|12559.4|12539.4|12530.3|12510.3|0
1679076600000|2023-03-17 18:10:00|12537.1|12517.1|12522.1|12502.1|12540.4|12520.4|12521.2|12501.2|0
1679076900000|2023-03-17 18:15:00|12522.6|12502.6|12518.8|12498.8|12532.2|12512.2|12513.4|12493.4|0
1679077200000|2023-03-17 18:20:00|12518.7|12498.7|12501.4|12481.4|12523.9|12503.9|12500.9|12480.9|0
1679077500000|2023-03-17 18:25:00|12501.7|12481.7|12493.2|12473.2|12502.9|12482.9|12487.2|12467.2|0
1679077800000|2023-03-17 18:30:00|12490.4|12470.4|12500.2|12480.2|12505.9|12485.9|12485.8|12465.8|0
1679078100000|2023-03-17 18:35:00|12500.8|12480.8|12495.3|12475.3|12505.4|12485.4|12483.4|12463.4|0
1679078400000|2023-03-17 18:40:00|12494.2|12474.2|12492.9|12472.9|12499.9|12479.9|12482.4|12462.4|0
1679078700000|2023-03-17 18:45:00|12491.7|12471.7|12487.8|12467.8|12493.9|12473.9|12480.9|12460.9|0
1679079000000|2023-03-17 18:50:00|12487.2|12467.2|12502.4|12482.4|12506.2|12486.2|12466.2|12446.2|0
1679079300000|2023-03-17 18:55:00|12504.2|12484.2|12500.7|12480.7|12514.6|12494.6|12498.8|12478.8|0
1679079600000|2023-03-17 19:00:00|12502.4|12482.4|12500.3|12480.3|12509.1|12489.1|12488.7|12468.7|0
1679079900000|2023-03-17 19:05:00|12499.9|12479.9|12503.2|12483.2|12510.6|12490.6|12486.9|12466.9|0
1679080200000|2023-03-17 19:10:00|12503.9|12483.9|12521.9|12501.9|12527.7|12507.7|12500.7|12480.7|0
1679080500000|2023-03-17 19:15:00|12521.3|12501.3|12533.1|12513.1|12545.9|12525.9|12508.2|12488.2|0
1679080800000|2023-03-17 19:20:00|12533.7|12513.7|12544.4|12524.4|12545.7|12525.7|12524.7|12504.7|0
1679081100000|2023-03-17 19:25:00|12544.1|12524.1|12543.9|12523.9|12549.2|12529.2|12529.1|12509.1|0
1679081400000|2023-03-17 19:30:00|12544.4|12524.4|12523.4|12503.4|12544.4|12524.4|12506.7|12486.7|0
1679081700000|2023-03-17 19:35:00|12522.6|12502.6|12516.4|12496.4|12524.4|12504.4|12510.4|12490.4|0
1679082000000|2023-03-17 19:40:00|12516.2|12496.2|12536.9|12516.9|12541.4|12521.4|12515.1|12495.1|0
1679082300000|2023-03-17 19:45:00|12536.6|12516.6|12508.4|12488.4|12536.6|12516.6|12503.8|12483.8|0
1679082600000|2023-03-17 19:50:00|12507.6|12487.6|12532.6|12512.6|12534.4|12514.4|12501.3|12481.3|0
1679082900000|2023-03-17 19:55:00|12535.2|12515.2|12530.4|12510.4|12545.4|12525.4|12518.3|12498.3|0
1679083200000|2023-03-17 20:00:00|12529.6|12509.6|12542.9|12522.9|12551.1|12531.1|12529.6|12509.6|0
1679083500000|2023-03-17 20:05:00|12543.2|12523.2|12547.7|12527.7|12553.6|12533.6|12543.1|12523.1|0
1679083800000|2023-03-17 20:10:00|12548.6|12528.6|12543.2|12523.2|12549.4|12529.4|12542.3|12522.3|0
1679084100000|2023-03-17 20:15:00|12543.4|12523.4|12543.4|12523.4|12544.4|12524.4|12539.8|12519.8|0
1679084400000|2023-03-17 20:20:00|12543.6|12523.6|12542.3|12522.3|12544.2|12524.2|12541.9|12521.9|0
1679084700000|2023-03-17 20:25:00|12542.4|12522.4|12538.8|12518.8|12542.8|12522.8|12535.7|12515.7|0
1679085000000|2023-03-17 20:30:00|12538.9|12518.9|12539.9|12519.9|12540.4|12520.4|12538.1|12518.1|0
1679085300000|2023-03-17 20:35:00|12539.8|12519.8|12532.4|12512.4|12539.8|12519.8|12531.6|12511.6|0
1679085600000|2023-03-17 20:40:00|12532.1|12512.1|12531.3|12511.3|12533.3|12513.3|12528.8|12508.8|0
1679085900000|2023-03-17 20:45:00|12531.6|12511.6|12529.6|12509.6|12534.6|12514.6|12529.1|12509.1|0
1679086200000|2023-03-17 20:50:00|12529.7|12509.7|12528.6|12508.6|12532.8|12512.8|12526.7|12506.7|0
1679086500000|2023-03-17 20:55:00|12528.7|12508.7|12530|12510|12536.2|12516.2|12526.9|12506.9|0
1679126700000|2023-03-18 08:05:00|12529.1|12509.1|12529.1|12509.1|12529.1|12509.1|12529.1|12509.1|0
1679127600000|2023-03-18 08:20:00|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|0
1679127900000|2023-03-18 08:25:00|12517.1|12497.1|12517.1|12497.1|12517.1|12497.1|12517.1|12497.1|0
1679128500000|2023-03-18 08:35:00|12507.4|12487.4|12507.4|12487.4|12507.4|12487.4|12507.4|12487.4|0
1679129700000|2023-03-18 08:55:00|12511.3|12491.3|12511.3|12491.3|12511.3|12491.3|12511.3|12491.3|0
1679134500000|2023-03-18 10:15:00|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|0
1679136000000|2023-03-18 10:40:00|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|0
1679136300000|2023-03-18 10:45:00|12501.4|12481.4|12503.3|12483.3|12503.3|12483.3|12501.4|12481.4|0
1679136900000|2023-03-18 10:55:00|12505.2|12485.2|12537.3|12517.3|12537.3|12517.3|12505.2|12485.2|0
1679137800000|2023-03-18 11:10:00|12536.4|12516.4|12536.4|12516.4|12536.4|12516.4|12536.4|12516.4|0
1679139000000|2023-03-18 11:30:00|12537.2|12517.2|12537.2|12517.2|12537.2|12517.2|12537.2|12517.2|0
1679151600000|2023-03-18 15:00:00|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|0
1679153400000|2023-03-18 15:30:00|12539.2|12519.2|12539.2|12519.2|12539.2|12519.2|12539.2|12519.2|0
1679155200000|2023-03-18 16:00:00|12540.2|12520.2|12541.2|12521.2|12541.2|12521.2|12540.2|12520.2|0
1679160900000|2023-03-18 17:35:00|12542.2|12522.2|12542.2|12522.2|12542.2|12522.2|12542.2|12522.2|0
1679162100000|2023-03-18 17:55:00|12542.7|12522.7|12542.7|12522.7|12542.7|12522.7|12542.7|12522.7|0
1679172000000|2023-03-18 20:40:00|12528.1|12508.1|12528.1|12508.1|12528.1|12508.1|12528.1|12508.1|0
1679173500000|2023-03-18 21:05:00|12527.9|12507.9|12527.9|12507.9|12527.9|12507.9|12527.9|12507.9|0
1679176500000|2023-03-18 21:55:00|12528.9|12508.9|12528.9|12508.9|12528.9|12508.9|12528.9|12508.9|0
1679184000000|2023-03-19 00:00:00|12528.6|12508.6|12528.6|12508.6|12528.6|12508.6|12528.6|12508.6|0
1679198700000|2023-03-19 04:05:00|12526.9|12506.9|12526.9|12506.9|12526.9|12506.9|12526.9|12506.9|0
1679208600000|2023-03-19 06:50:00|12527.4|12507.4|12527.4|12507.4|12527.4|12507.4|12527.4|12507.4|0
1679210100000|2023-03-19 07:15:00|12537.1|12517.1|12538.1|12518.1|12538.1|12518.1|12537.1|12517.1|0
1679213700000|2023-03-19 08:15:00|12528.1|12508.1|12528.1|12508.1|12528.1|12508.1|12528.1|12508.1|0
1679214000000|2023-03-19 08:20:00|12538.1|12518.1|12539.1|12519.1|12539.1|12519.1|12538.1|12518.1|0
1679215500000|2023-03-19 08:45:00|12529.1|12509.1|12529.7|12509.7|12529.7|12509.7|12529.1|12509.1|0
1679216700000|2023-03-19 09:05:00|12519.7|12499.7|12519.7|12499.7|12519.7|12499.7|12519.7|12499.7|0
1679217000000|2023-03-19 09:10:00|12520.7|12500.7|12521.7|12501.7|12521.7|12501.7|12520.7|12500.7|0
1679220300000|2023-03-19 10:05:00|12523.6|12503.6|12523.6|12503.6|12523.6|12503.6|12523.6|12503.6|0
1679224200000|2023-03-19 11:10:00|12513.6|12493.6|12513.6|12493.6|12513.6|12493.6|12513.6|12493.6|0
1679224500000|2023-03-19 11:15:00|12523.3|12503.3|12523.3|12503.3|12523.3|12503.3|12523.3|12503.3|0
1679224800000|2023-03-19 11:20:00|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|0
1679225700000|2023-03-19 11:35:00|12515.3|12495.3|12515.3|12495.3|12515.3|12495.3|12515.3|12495.3|0
1679229600000|2023-03-19 12:40:00|12529.8|12509.8|12529.8|12509.8|12529.8|12509.8|12529.8|12509.8|0
1679230500000|2023-03-19 12:55:00|12519.8|12499.8|12519.8|12499.8|12519.8|12499.8|12518.8|12498.8|0
1679230800000|2023-03-19 13:00:00|12528|12508|12528|12508|12528|12508|12528|12508|0
1679232300000|2023-03-19 13:25:00|12518|12498|12518|12498|12518|12498|12518|12498|0
1679232600000|2023-03-19 13:30:00|12517|12497|12519|12499|12519|12499|12517|12497|0
1679233800000|2023-03-19 13:50:00|12509|12489|12510.9|12490.9|12510.9|12490.9|12509|12489|0
1679236200000|2023-03-19 14:30:00|12500.9|12480.9|12500.9|12480.9|12500.9|12480.9|12500.9|12480.9|0
1679236500000|2023-03-19 14:35:00|12502.9|12482.9|12502.9|12482.9|12502.9|12482.9|12502.9|12482.9|0
1679236800000|2023-03-19 14:40:00|12503.3|12483.3|12503.7|12483.7|12503.7|12483.7|12503.3|12483.3|0
1679237700000|2023-03-19 14:55:00|12505.7|12485.7|12515.6|12495.6|12515.6|12495.6|12505.7|12485.7|0
1679238300000|2023-03-19 15:05:00|12516.1|12496.1|12516.1|12496.1|12516.1|12496.1|12516.1|12496.1|0
1679239800000|2023-03-19 15:30:00|12513.1|12493.1|12513.1|12493.1|12513.1|12493.1|12513.1|12493.1|0
1679240400000|2023-03-19 15:40:00|12508.2|12488.2|12508.2|12488.2|12508.2|12488.2|12508.2|12488.2|0
1679241600000|2023-03-19 16:00:00|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|0
1679244900000|2023-03-19 16:55:00|12509.7|12489.7|12529.5|12509.5|12530|12510|12509.7|12489.7|0
1679245500000|2023-03-19 17:05:00|12534.3|12514.3|12534.3|12514.3|12534.3|12514.3|12534.3|12514.3|0
1679245800000|2023-03-19 17:10:00|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|0
1679246100000|2023-03-19 17:15:00|12545|12525|12545|12525|12545|12525|12545|12525|0
1679246400000|2023-03-19 17:20:00|12546.9|12526.9|12546.9|12526.9|12546.9|12526.9|12546.9|12526.9|0
1679247000000|2023-03-19 17:30:00|12546.5|12526.5|12542.6|12522.6|12546.5|12526.5|12542.6|12522.6|0
1679247900000|2023-03-19 17:45:00|12543.9|12523.9|12543.9|12523.9|12543.9|12523.9|12543.9|12523.9|0
1679249400000|2023-03-19 18:10:00|12544.9|12524.9|12544.9|12524.9|12544.9|12524.9|12544.9|12524.9|0
1679250000000|2023-03-19 18:20:00|12553.1|12533.1|12553.1|12533.1|12553.1|12533.1|12553.1|12533.1|0
1679252400000|2023-03-19 19:00:00|12558|12538|12563.2|12543.2|12563.2|12543.2|12558|12538|0
1679252700000|2023-03-19 19:05:00|12558.4|12538.4|12558.4|12538.4|12558.4|12538.4|12558.4|12538.4|0
1679253000000|2023-03-19 19:10:00|12551.6|12531.6|12551.6|12531.6|12551.6|12531.6|12551.6|12531.6|0
1679253300000|2023-03-19 19:15:00|12552|12532|12552|12532|12552|12532|12552|12532|0
1679254800000|2023-03-19 19:40:00|12542.3|12522.3|12542.3|12522.3|12542.3|12522.3|12542.3|12522.3|0
1679257200000|2023-03-19 20:20:00|12545.8|12525.8|12545.8|12525.8|12545.8|12525.8|12545.8|12525.8|0
1679257800000|2023-03-19 20:30:00|12555.5|12535.5|12559.4|12539.4|12559.4|12539.4|12555.5|12535.5|0
1679258700000|2023-03-19 20:45:00|12557.5|12537.5|12557.5|12537.5|12557.5|12537.5|12557.5|12537.5|0
1679259600000|2023-03-19 21:00:00|12567.2|12547.2|12582.7|12562.7|12583.2|12563.2|12567.2|12547.2|0
1679259900000|2023-03-19 21:05:00|12588.7|12568.7|12564.5|12544.5|12588.7|12568.7|12559.6|12539.6|0
1679260200000|2023-03-19 21:10:00|12565|12545|12582|12562|12582|12562|12563.3|12543.3|0
1679260500000|2023-03-19 21:15:00|12576.7|12556.7|12577.3|12557.3|12577.3|12557.3|12576.7|12556.7|0
1679260800000|2023-03-19 21:20:00|12576.7|12556.7|12578.8|12558.8|12588|12568|12576.7|12556.7|0
1679261400000|2023-03-19 21:30:00|12579.6|12559.6|12562.1|12542.1|12579.6|12559.6|12562.1|12542.1|0
1679261700000|2023-03-19 21:35:00|12560.1|12540.1|12555.6|12535.6|12560.1|12540.1|12555.6|12535.6|0
1679263200000|2023-03-19 22:00:00|12530.5|12510.5|12578.7|12558.7|12630.4|12610.4|12530.5|12510.5|0
1679263500000|2023-03-19 22:05:00|12578.4|12558.4|12575.7|12555.7|12579.6|12559.6|12565.2|12545.2|0
1679263800000|2023-03-19 22:10:00|12575.8|12555.8|12578.4|12558.4|12588.2|12568.2|12568.4|12548.4|0
1679264100000|2023-03-19 22:15:00|12579.3|12559.3|12551.1|12531.1|12581.9|12561.9|12545.7|12525.7|0
1679264400000|2023-03-19 22:20:00|12549.1|12529.1|12566.7|12546.7|12566.7|12546.7|12549.1|12529.1|0
1679264700000|2023-03-19 22:25:00|12568.4|12548.4|12586.4|12566.4|12586.6|12566.6|12565.8|12545.8|0
1679265000000|2023-03-19 22:30:00|12586.6|12566.6|12602.1|12582.1|12615.3|12595.3|12584.2|12564.2|0
1679265300000|2023-03-19 22:35:00|12601.9|12581.9|12597.7|12577.7|12608.9|12588.9|12597.4|12577.4|0
1679265600000|2023-03-19 22:40:00|12597.8|12577.8|12606.3|12586.3|12608.3|12588.3|12596.2|12576.2|0
1679265900000|2023-03-19 22:45:00|12606.2|12586.2|12596.8|12576.8|12611.3|12591.3|12592.2|12572.2|0
1679266200000|2023-03-19 22:50:00|12596.9|12576.9|12584.2|12564.2|12599.3|12579.3|12582.6|12562.6|0
1679266500000|2023-03-19 22:55:00|12584.1|12564.1|12583.8|12563.8|12589.2|12569.2|12578.2|12558.2|0
1679266800000|2023-03-19 23:00:00|12585.6|12565.6|12590.3|12570.3|12591.3|12571.3|12578.7|12558.7|0
1679267100000|2023-03-19 23:05:00|12590.9|12570.9|12569.9|12549.9|12590.9|12570.9|12567.7|12547.7|0
1679267400000|2023-03-19 23:10:00|12569.4|12549.4|12578.1|12558.1|12581.2|12561.2|12567.6|12547.6|0
1679267700000|2023-03-19 23:15:00|12578.4|12558.4|12576.6|12556.6|12582.4|12562.4|12572.4|12552.4|0
1679268000000|2023-03-19 23:20:00|12576.4|12556.4|12580.8|12560.8|12585.3|12565.3|12576.4|12556.4|0
1679268300000|2023-03-19 23:25:00|12580.9|12560.9|12576.6|12556.6|12584.9|12564.9|12570.9|12550.9|0
1679268600000|2023-03-19 23:30:00|12578.4|12558.4|12589.4|12569.4|12590.6|12570.6|12578.4|12558.4|0
1679268900000|2023-03-19 23:35:00|12589.3|12569.3|12593.2|12573.2|12598.3|12578.3|12588.2|12568.2|0
1679269200000|2023-03-19 23:40:00|12593.1|12573.1|12597.3|12577.3|12597.4|12577.4|12592.9|12572.9|0
1679269500000|2023-03-19 23:45:00|12597.1|12577.1|12600.7|12580.7|12602.3|12582.3|12597.1|12577.1|0
1679269800000|2023-03-19 23:50:00|12599.7|12579.7|12594.1|12574.1|12600.3|12580.3|12590.7|12570.7|0
1679270100000|2023-03-19 23:55:00|12593.8|12573.8|12588.6|12568.6|12596.4|12576.4|12586.1|12566.1|0
1679270400000|2023-03-20 00:00:00|12588.3|12568.3|12596.4|12576.4|12600.9|12580.9|12588.2|12568.2|0
1679270700000|2023-03-20 00:05:00|12596.8|12576.8|12598.1|12578.1|12604.9|12584.9|12594.4|12574.4|0
1679271000000|2023-03-20 00:10:00|12598.7|12578.7|12598.2|12578.2|12600.6|12580.6|12589.7|12569.7|0
1679271300000|2023-03-20 00:15:00|12598.1|12578.1|12594.6|12574.6|12604.1|12584.1|12594.6|12574.6|0
1679271600000|2023-03-20 00:20:00|12593.1|12573.1|12599.8|12579.8|12599.8|12579.8|12593.1|12573.1|0
1679271900000|2023-03-20 00:25:00|12599.7|12579.7|12605.7|12585.7|12608.3|12588.3|12596.8|12576.8|0
1679272200000|2023-03-20 00:30:00|12605.1|12585.1|12600.1|12580.1|12606.3|12586.3|12597.3|12577.3|0
1679272500000|2023-03-20 00:35:00|12600.2|12580.2|12604.4|12584.4|12605.3|12585.3|12598.9|12578.9|0
1679272800000|2023-03-20 00:40:00|12604.2|12584.2|12603.1|12583.1|12607.1|12587.1|12600.7|12580.7|0
1679273100000|2023-03-20 00:45:00|12602.8|12582.8|12597.2|12577.2|12603.3|12583.3|12593.8|12573.8|0
1679273400000|2023-03-20 00:50:00|12596.9|12576.9|12590.9|12570.9|12597.7|12577.7|12587.6|12567.6|0
1679273700000|2023-03-20 00:55:00|12591.3|12571.3|12593.2|12573.2|12597.7|12577.7|12588.3|12568.3|0
1679274000000|2023-03-20 01:00:00|12591.9|12571.9|12578.3|12558.3|12592.1|12572.1|12575.3|12555.3|0
1679274300000|2023-03-20 01:05:00|12578.4|12558.4|12576.8|12556.8|12582.3|12562.3|12576.7|12556.7|0
1679274600000|2023-03-20 01:10:00|12577.4|12557.4|12577.9|12557.9|12581.2|12561.2|12572.7|12552.7|0
1679274900000|2023-03-20 01:15:00|12577.7|12557.7|12576.3|12556.3|12580.9|12560.9|12573.8|12553.8|0
1679275200000|2023-03-20 01:20:00|12576.6|12556.6|12581.6|12561.6|12581.8|12561.8|12573.7|12553.7|0
1679275500000|2023-03-20 01:25:00|12581.2|12561.2|12579.8|12559.8|12584.6|12564.6|12577.6|12557.6|0
1679275800000|2023-03-20 01:30:00|12579.3|12559.3|12576.2|12556.2|12582.1|12562.1|12574.4|12554.4|0
1679276100000|2023-03-20 01:35:00|12575.8|12555.8|12559.3|12539.3|12577.8|12557.8|12558.8|12538.8|0
1679276400000|2023-03-20 01:40:00|12559.6|12539.6|12560.2|12540.2|12560.8|12540.8|12549.9|12529.9|0
1679276700000|2023-03-20 01:45:00|12560.3|12540.3|12558.4|12538.4|12564.3|12544.3|12557.9|12537.9|0
1679277000000|2023-03-20 01:50:00|12558.1|12538.1|12540.8|12520.8|12558.9|12538.9|12538.4|12518.4|0
1679277300000|2023-03-20 01:55:00|12539.8|12519.8|12557.8|12537.8|12558.3|12538.3|12539.8|12519.8|0
1679277600000|2023-03-20 02:00:00|12557.6|12537.6|12563.8|12543.8|12566.4|12546.4|12556.3|12536.3|0
1679277900000|2023-03-20 02:05:00|12563.7|12543.7|12567.1|12547.1|12567.8|12547.8|12562.7|12542.7|0
1679278200000|2023-03-20 02:10:00|12567.2|12547.2|12561.4|12541.4|12568.8|12548.8|12561.4|12541.4|0
1679278500000|2023-03-20 02:15:00|12561.3|12541.3|12564.1|12544.1|12566.1|12546.1|12559.6|12539.6|0
1679278800000|2023-03-20 02:20:00|12564.2|12544.2|12559.6|12539.6|12565.1|12545.1|12559.1|12539.1|0
1679279100000|2023-03-20 02:25:00|12559.4|12539.4|12563.7|12543.7|12564.6|12544.6|12559.4|12539.4|0
1679279400000|2023-03-20 02:30:00|12564.6|12544.6|12553.8|12533.8|12564.6|12544.6|12553.8|12533.8|0
1679279700000|2023-03-20 02:35:00|12553.3|12533.3|12561.4|12541.4|12565.4|12545.4|12551.8|12531.8|0
1679280000000|2023-03-20 02:40:00|12562.1|12542.1|12567.8|12547.8|12570.6|12550.6|12560.4|12540.4|0
1679280300000|2023-03-20 02:45:00|12568.1|12548.1|12567.3|12547.3|12573.1|12553.1|12564.8|12544.8|0
1679280600000|2023-03-20 02:50:00|12568.4|12548.4|12573.1|12553.1|12573.6|12553.6|12566.6|12546.6|0
1679280900000|2023-03-20 02:55:00|12573.2|12553.2|12573.7|12553.7|12573.9|12553.9|12567.8|12547.8|0
1679281200000|2023-03-20 03:00:00|12573.8|12553.8|12568.3|12548.3|12574.9|12554.9|12566.6|12546.6|0
1679281500000|2023-03-20 03:05:00|12568.1|12548.1|12563.4|12543.4|12570.6|12550.6|12562.4|12542.4|0
1679281800000|2023-03-20 03:10:00|12563.2|12543.2|12570.4|12550.4|12570.4|12550.4|12563.2|12543.2|0
1679282100000|2023-03-20 03:15:00|12570.1|12550.1|12559.1|12539.1|12570.8|12550.8|12558.6|12538.6|0
1679282400000|2023-03-20 03:20:00|12558.8|12538.8|12562.3|12542.3|12567.1|12547.1|12557.6|12537.6|0
1679282700000|2023-03-20 03:25:00|12562.1|12542.1|12554.7|12534.7|12564.2|12544.2|12550.8|12530.8|0
1679283000000|2023-03-20 03:30:00|12555.1|12535.1|12547.6|12527.6|12555.3|12535.3|12545.7|12525.7|0
1679283300000|2023-03-20 03:35:00|12548.1|12528.1|12558.9|12538.9|12560.3|12540.3|12548.1|12528.1|0
1679283600000|2023-03-20 03:40:00|12559.1|12539.1|12555.2|12535.2|12560.4|12540.4|12553.9|12533.9|0
1679283900000|2023-03-20 03:45:00|12555.3|12535.3|12555.9|12535.9|12556.7|12536.7|12550.8|12530.8|0
1679284200000|2023-03-20 03:50:00|12556.1|12536.1|12554.7|12534.7|12556.3|12536.3|12550.7|12530.7|0
1679284500000|2023-03-20 03:55:00|12554.6|12534.6|12548.9|12528.9|12554.6|12534.6|12543.8|12523.8|0
1679284800000|2023-03-20 04:00:00|12549.1|12529.1|12547.3|12527.3|12550.1|12530.1|12544.4|12524.4|0
1679285100000|2023-03-20 04:05:00|12547.4|12527.4|12553.4|12533.4|12553.7|12533.7|12545.6|12525.6|0
1679285400000|2023-03-20 04:10:00|12553.3|12533.3|12556.2|12536.2|12557.3|12537.3|12551.6|12531.6|0
1679285700000|2023-03-20 04:15:00|12556.1|12536.1|12556.7|12536.7|12561.2|12541.2|12555.8|12535.8|0
1679286000000|2023-03-20 04:20:00|12556.6|12536.6|12556.9|12536.9|12557.4|12537.4|12553.6|12533.6|0
1679286300000|2023-03-20 04:25:00|12556.8|12536.8|12551.7|12531.7|12556.9|12536.9|12551.7|12531.7|0
1679286600000|2023-03-20 04:30:00|12551.9|12531.9|12550.7|12530.7|12553.9|12533.9|12547.6|12527.6|0
1679286900000|2023-03-20 04:35:00|12550.8|12530.8|12521.6|12501.6|12551.6|12531.6|12520.7|12500.7|0
1679287200000|2023-03-20 04:40:00|12518.3|12498.3|12529.6|12509.6|12535.7|12515.7|12518.3|12498.3|0
1679287500000|2023-03-20 04:45:00|12529.3|12509.3|12531.4|12511.4|12534.3|12514.3|12528.2|12508.2|0
1679287800000|2023-03-20 04:50:00|12531.8|12511.8|12528.3|12508.3|12532.6|12512.6|12522.8|12502.8|0
1679288100000|2023-03-20 04:55:00|12528.2|12508.2|12538.8|12518.8|12541.1|12521.1|12528.2|12508.2|0
1679288400000|2023-03-20 05:00:00|12539.3|12519.3|12537.7|12517.7|12539.9|12519.9|12532.9|12512.9|0
1679288700000|2023-03-20 05:05:00|12537.6|12517.6|12542.3|12522.3|12544.9|12524.9|12535.7|12515.7|0
1679289000000|2023-03-20 05:10:00|12542.6|12522.6|12544.6|12524.6|12549.4|12529.4|12539.7|12519.7|0
1679289300000|2023-03-20 05:15:00|12544.4|12524.4|12537.1|12517.1|12545.9|12525.9|12536.9|12516.9|0
1679289600000|2023-03-20 05:20:00|12536.8|12516.8|12536.8|12516.8|12543.4|12523.4|12535.8|12515.8|0
1679289900000|2023-03-20 05:25:00|12537.8|12517.8|12541.6|12521.6|12544.9|12524.9|12537.4|12517.4|0
1679290200000|2023-03-20 05:30:00|12541.4|12521.4|12544.3|12524.3|12544.3|12524.3|12538.3|12518.3|0
1679290500000|2023-03-20 05:35:00|12544.8|12524.8|12537.2|12517.2|12549.3|12529.3|12536.9|12516.9|0
1679290800000|2023-03-20 05:40:00|12537.3|12517.3|12536.6|12516.6|12542.9|12522.9|12536.1|12516.1|0
1679291100000|2023-03-20 05:45:00|12537.1|12517.1|12534.4|12514.4|12540.9|12520.9|12531.7|12511.7|0
1679291400000|2023-03-20 05:50:00|12534.6|12514.6|12529.8|12509.8|12535.2|12515.2|12529.6|12509.6|0
1679291700000|2023-03-20 05:55:00|12529.7|12509.7|12534.8|12514.8|12540.3|12520.3|12528.2|12508.2|0
1679292000000|2023-03-20 06:00:00|12535.4|12515.4|12534.7|12514.7|12539.7|12519.7|12530.2|12510.2|0
1679292300000|2023-03-20 06:05:00|12534.9|12514.9|12538.3|12518.3|12539.6|12519.6|12531.8|12511.8|0
1679292600000|2023-03-20 06:10:00|12538.4|12518.4|12536.8|12516.8|12540.4|12520.4|12533.3|12513.3|0
1679292900000|2023-03-20 06:15:00|12537.2|12517.2|12529.4|12509.4|12538.2|12518.2|12523.1|12503.1|0
1679293200000|2023-03-20 06:20:00|12529.1|12509.1|12501.6|12481.6|12530.3|12510.3|12495.8|12475.8|0
1679293500000|2023-03-20 06:25:00|12501.7|12481.7|12485.6|12465.6|12505.7|12485.7|12484.4|12464.4|0
1679293800000|2023-03-20 06:30:00|12484.1|12464.1|12471.9|12451.9|12489.4|12469.4|12469.2|12449.2|0
1679294100000|2023-03-20 06:35:00|12470.8|12450.8|12462.2|12442.2|12487.2|12467.2|12461.8|12441.8|0
1679294400000|2023-03-20 06:40:00|12463.8|12443.8|12441.3|12421.3|12467.8|12447.8|12439.8|12419.8|0
1679294700000|2023-03-20 06:45:00|12440.4|12420.4|12428.2|12408.2|12448.9|12428.9|12426.8|12406.8|0
1679295000000|2023-03-20 06:50:00|12429.2|12409.2|12440.9|12420.9|12445.7|12425.7|12414.9|12394.9|0
1679295300000|2023-03-20 06:55:00|12441.7|12421.7|12453.4|12433.4|12456.2|12436.2|12440.9|12420.9|0
1679295600000|2023-03-20 07:00:00|12455.1|12435.1|12464.3|12444.3|12471.6|12451.6|12452.9|12432.9|0
1679295900000|2023-03-20 07:05:00|12464.9|12444.9|12463.1|12443.1|12465.7|12445.7|12455.3|12435.3|0
1679296200000|2023-03-20 07:10:00|12462.7|12442.7|12476.2|12456.2|12478.4|12458.4|12456.4|12436.4|0
1679296500000|2023-03-20 07:15:00|12476.4|12456.4|12476.7|12456.7|12487.3|12467.3|12469.6|12449.6|0
1679296800000|2023-03-20 07:20:00|12477.4|12457.4|12464.9|12444.9|12477.4|12457.4|12462.4|12442.4|0
1679297100000|2023-03-20 07:25:00|12466.1|12446.1|12463.8|12443.8|12467.2|12447.2|12453.7|12433.7|0
1679297400000|2023-03-20 07:30:00|12463.3|12443.3|12445.6|12425.6|12467.2|12447.2|12435.6|12415.6|0
1679297700000|2023-03-20 07:35:00|12446.2|12426.2|12438.8|12418.8|12454.9|12434.9|12436.4|12416.4|0
1679298000000|2023-03-20 07:40:00|12439.2|12419.2|12450.7|12430.7|12456.4|12436.4|12436.2|12416.2|0
1679298300000|2023-03-20 07:45:00|12451.3|12431.3|12450.7|12430.7|12456.4|12436.4|12442.2|12422.2|0
1679298600000|2023-03-20 07:50:00|12450.8|12430.8|12457.9|12437.9|12461.3|12441.3|12449.8|12429.8|0
1679298900000|2023-03-20 07:55:00|12458.1|12438.1|12473.6|12453.6|12478.8|12458.8|12455.8|12435.8|0
1679299200000|2023-03-20 08:00:00|12475.9|12455.9|12484.9|12464.9|12492.4|12472.4|12475.9|12455.9|0
1679299500000|2023-03-20 08:05:00|12485.4|12465.4|12483.4|12463.4|12492.3|12472.3|12467.9|12447.9|0
1679299800000|2023-03-20 08:10:00|12483.7|12463.7|12455.4|12435.4|12485.2|12465.2|12455.2|12435.2|0
1679300100000|2023-03-20 08:15:00|12454.7|12434.7|12410.1|12390.1|12464.4|12444.4|12409.8|12389.8|0
1679300400000|2023-03-20 08:20:00|12408.7|12388.7|12422.2|12402.2|12430.2|12410.2|12408.4|12388.4|0
1679300700000|2023-03-20 08:25:00|12421.2|12401.2|12432.4|12412.4|12443.9|12423.9|12421.2|12401.2|0
1679301000000|2023-03-20 08:30:00|12433.2|12413.2|12440.9|12420.9|12440.9|12420.9|12427.1|12407.1|0
1679301300000|2023-03-20 08:35:00|12439.6|12419.6|12474.7|12454.7|12476.3|12456.3|12437.9|12417.9|0
1679301600000|2023-03-20 08:40:00|12475.4|12455.4|12471.4|12451.4|12485.6|12465.6|12467.9|12447.9|0
1679301900000|2023-03-20 08:45:00|12470.9|12450.9|12473.3|12453.3|12480.7|12460.7|12469.6|12449.6|0
1679302200000|2023-03-20 08:50:00|12472.9|12452.9|12481.2|12461.2|12492.1|12472.1|12472.8|12452.8|0
1679302500000|2023-03-20 08:55:00|12481.7|12461.7|12499.6|12479.6|12500.7|12480.7|12481.7|12461.7|0
1679302800000|2023-03-20 09:00:00|12500.7|12480.7|12518.8|12498.8|12525.3|12505.3|12500.3|12480.3|0
1679303100000|2023-03-20 09:05:00|12520.1|12500.1|12526.2|12506.2|12532.8|12512.8|12514.8|12494.8|0
1679303400000|2023-03-20 09:10:00|12525.9|12505.9|12500.2|12480.2|12529.3|12509.3|12499.6|12479.6|0
1679303700000|2023-03-20 09:15:00|12501.1|12481.1|12491.2|12471.2|12505.3|12485.3|12488.2|12468.2|0
1679304000000|2023-03-20 09:20:00|12491.3|12471.3|12494.8|12474.8|12506.3|12486.3|12488.9|12468.9|0
1679304300000|2023-03-20 09:25:00|12495.1|12475.1|12499.1|12479.1|12500.3|12480.3|12485.6|12465.6|0
1679304600000|2023-03-20 09:30:00|12498.4|12478.4|12540.6|12520.6|12541.8|12521.8|12497.9|12477.9|0
1679304900000|2023-03-20 09:35:00|12540.2|12520.2|12524.6|12504.6|12540.2|12520.2|12521.6|12501.6|0
1679305200000|2023-03-20 09:40:00|12525.2|12505.2|12523.1|12503.1|12539.3|12519.3|12519.8|12499.8|0
1679305500000|2023-03-20 09:45:00|12521.7|12501.7|12533.4|12513.4|12537.3|12517.3|12518.2|12498.2|0
1679305800000|2023-03-20 09:50:00|12532.6|12512.6|12528.1|12508.1|12542.1|12522.1|12524.7|12504.7|0
1679306100000|2023-03-20 09:55:00|12528.7|12508.7|12535.7|12515.7|12543.4|12523.4|12526.7|12506.7|0
1679306400000|2023-03-20 10:00:00|12537.8|12517.8|12531.9|12511.9|12537.8|12517.8|12520.1|12500.1|0
1679306700000|2023-03-20 10:05:00|12532.2|12512.2|12559.4|12539.4|12560.7|12540.7|12528.8|12508.8|0
1679307000000|2023-03-20 10:10:00|12560.4|12540.4|12552.4|12532.4|12560.7|12540.7|12545.2|12525.2|0
1679307300000|2023-03-20 10:15:00|12552.3|12532.3|12530.3|12510.3|12554.1|12534.1|12530.3|12510.3|0
1679307600000|2023-03-20 10:20:00|12530.2|12510.2|12533.7|12513.7|12538.1|12518.1|12524.4|12504.4|0
1679307900000|2023-03-20 10:25:00|12534.2|12514.2|12532.9|12512.9|12538.1|12518.1|12529.1|12509.1|0
1679308200000|2023-03-20 10:30:00|12532.1|12512.1|12534.1|12514.1|12537.9|12517.9|12523.9|12503.9|0
1679308500000|2023-03-20 10:35:00|12535.2|12515.2|12542.9|12522.9|12543.6|12523.6|12531.3|12511.3|0
1679308800000|2023-03-20 10:40:00|12543.2|12523.2|12547.3|12527.3|12550.3|12530.3|12536.9|12516.9|0
1679309100000|2023-03-20 10:45:00|12546.3|12526.3|12545.9|12525.9|12555.4|12535.4|12542.3|12522.3|0
1679309400000|2023-03-20 10:50:00|12545.4|12525.4|12536.4|12516.4|12548.1|12528.1|12529.6|12509.6|0
1679309700000|2023-03-20 10:55:00|12536.7|12516.7|12539.7|12519.7|12545.2|12525.2|12536.3|12516.3|0
1679310000000|2023-03-20 11:00:00|12538.6|12518.6|12532.7|12512.7|12544.3|12524.3|12532.4|12512.4|0
1679310300000|2023-03-20 11:05:00|12529.7|12509.7|12530.9|12510.9|12534.8|12514.8|12508.9|12488.9|0
1679310600000|2023-03-20 11:10:00|12530.7|12510.7|12519.7|12499.7|12533.7|12513.7|12514.7|12494.7|0
1679310900000|2023-03-20 11:15:00|12517.6|12497.6|12512.4|12492.4|12518.3|12498.3|12508.3|12488.3|0
1679311200000|2023-03-20 11:20:00|12511.4|12491.4|12525.9|12505.9|12529.9|12509.9|12503.8|12483.8|0
1679311500000|2023-03-20 11:25:00|12526.1|12506.1|12532.6|12512.6|12534.2|12514.2|12524.7|12504.7|0
1679311800000|2023-03-20 11:30:00|12533.3|12513.3|12523.4|12503.4|12546.3|12526.3|12523.4|12503.4|0
1679312100000|2023-03-20 11:35:00|12523.3|12503.3|12512.1|12492.1|12523.3|12503.3|12509.9|12489.9|0
1679312400000|2023-03-20 11:40:00|12511.8|12491.8|12500.4|12480.4|12521.9|12501.9|12497.6|12477.6|0
1679312700000|2023-03-20 11:45:00|12501.4|12481.4|12508.9|12488.9|12510.3|12490.3|12496.3|12476.3|0
1679313000000|2023-03-20 11:50:00|12510.4|12490.4|12508.9|12488.9|12518.9|12498.9|12507.6|12487.6|0
1679313300000|2023-03-20 11:55:00|12509.3|12489.3|12520.2|12500.2|12522.8|12502.8|12508.7|12488.7|0
1679313600000|2023-03-20 12:00:00|12520.6|12500.6|12521.6|12501.6|12529.2|12509.2|12518.7|12498.7|0
1679313900000|2023-03-20 12:05:00|12521.9|12501.9|12503.3|12483.3|12523.7|12503.7|12501.8|12481.8|0
1679314200000|2023-03-20 12:10:00|12502.4|12482.4|12508.7|12488.7|12511.3|12491.3|12502.4|12482.4|0
1679314500000|2023-03-20 12:15:00|12507.6|12487.6|12512.6|12492.6|12515.7|12495.7|12497.9|12477.9|0
1679314800000|2023-03-20 12:20:00|12511.4|12491.4|12529.4|12509.4|12535.1|12515.1|12505.9|12485.9|0
1679315100000|2023-03-20 12:25:00|12529.9|12509.9|12524.2|12504.2|12530.8|12510.8|12519.4|12499.4|0
1679315400000|2023-03-20 12:30:00|12523.2|12503.2|12527.6|12507.6|12534.7|12514.7|12520.8|12500.8|0
1679315700000|2023-03-20 12:35:00|12527.4|12507.4|12546.4|12526.4|12557.6|12537.6|12525.6|12505.6|0
1679316000000|2023-03-20 12:40:00|12546.7|12526.7|12543.9|12523.9|12553.4|12533.4|12536.8|12516.8|0
1679316300000|2023-03-20 12:45:00|12544.1|12524.1|12553.9|12533.9|12557.2|12537.2|12540.3|12520.3|0
1679316600000|2023-03-20 12:50:00|12553.6|12533.6|12567.8|12547.8|12569.1|12549.1|12552.9|12532.9|0
1679316900000|2023-03-20 12:55:00|12568.2|12548.2|12554.2|12534.2|12570.1|12550.1|12545.8|12525.8|0
1679317200000|2023-03-20 13:00:00|12554.8|12534.8|12531.1|12511.1|12555.6|12535.6|12529.6|12509.6|0
1679317500000|2023-03-20 13:05:00|12530.9|12510.9|12536.3|12516.3|12541.4|12521.4|12529.8|12509.8|0
1679317800000|2023-03-20 13:10:00|12535.8|12515.8|12528.8|12508.8|12545.8|12525.8|12528.8|12508.8|0
1679318100000|2023-03-20 13:15:00|12528.4|12508.4|12518.6|12498.6|12537.2|12517.2|12518.1|12498.1|0
1679318400000|2023-03-20 13:20:00|12518.8|12498.8|12520.4|12500.4|12524.9|12504.9|12512.2|12492.2|0
1679318700000|2023-03-20 13:25:00|12520.6|12500.6|12505.8|12485.8|12520.6|12500.6|12502.7|12482.7|0
1679319000000|2023-03-20 13:30:00|12505.4|12485.4|12461.6|12441.6|12513.9|12493.9|12461.6|12441.6|0
1679319300000|2023-03-20 13:35:00|12463.1|12443.1|12476.4|12456.4|12486.9|12466.9|12437.9|12417.9|0
1679319600000|2023-03-20 13:40:00|12478.1|12458.1|12449.2|12429.2|12492.7|12472.7|12436.9|12416.9|0
1679319900000|2023-03-20 13:45:00|12448.8|12428.8|12452.7|12432.7|12461.2|12441.2|12412.4|12392.4|0
1679320200000|2023-03-20 13:50:00|12452.9|12432.9|12444.7|12424.7|12475.2|12455.2|12444.7|12424.7|0
1679320500000|2023-03-20 13:55:00|12442.2|12422.2|12445.7|12425.7|12458.7|12438.7|12436.3|12416.3|0
1679320800000|2023-03-20 14:00:00|12446.4|12426.4|12487.7|12467.7|12494.7|12474.7|12446.4|12426.4|0
1679321100000|2023-03-20 14:05:00|12490.2|12470.2|12457|12437|12496.4|12476.4|12449|12429|0
1679321400000|2023-03-20 14:10:00|12455.9|12435.9|12457.9|12437.9|12479|12459|12443.5|12423.5|0
1679321700000|2023-03-20 14:15:00|12456.5|12436.5|12442.3|12422.3|12473.1|12453.1|12439|12419|0
1679322000000|2023-03-20 14:20:00|12444|12424|12489.6|12469.6|12489.6|12469.6|12437|12417|0
1679322300000|2023-03-20 14:25:00|12491|12471|12488|12468|12493|12473|12474.9|12454.9|0
1679322600000|2023-03-20 14:30:00|12487|12467|12498.3|12478.3|12503.8|12483.8|12479.5|12459.5|0
1679322900000|2023-03-20 14:35:00|12498.8|12478.8|12468.5|12448.5|12506.8|12486.8|12466.8|12446.8|0
1679323200000|2023-03-20 14:40:00|12467.5|12447.5|12482.5|12462.5|12489.5|12469.5|12467|12447|0
1679323500000|2023-03-20 14:45:00|12480.5|12460.5|12516.1|12496.1|12516.6|12496.6|12471.4|12451.4|0
1679323800000|2023-03-20 14:50:00|12516|12496|12508.3|12488.3|12518.8|12498.8|12495.8|12475.8|0
1679324100000|2023-03-20 14:55:00|12507.6|12487.6|12525.9|12505.9|12530|12510|12504.5|12484.5|0
1679324400000|2023-03-20 15:00:00|12527.5|12507.5|12536.4|12516.4|12546.5|12526.5|12519.8|12499.8|0
1679324700000|2023-03-20 15:05:00|12536.9|12516.9|12540.4|12520.4|12549.4|12529.4|12536.9|12516.9|0
1679325000000|2023-03-20 15:10:00|12539.9|12519.9|12536.4|12516.4|12542.2|12522.2|12520.4|12500.4|0
1679325300000|2023-03-20 15:15:00|12537.9|12517.9|12540.9|12520.9|12543.7|12523.7|12525.2|12505.2|0
1679325600000|2023-03-20 15:20:00|12543.2|12523.2|12540.9|12520.9|12550.6|12530.6|12536.6|12516.6|0
1679325900000|2023-03-20 15:25:00|12541.9|12521.9|12574.8|12554.8|12577.8|12557.8|12539.4|12519.4|0
1679326200000|2023-03-20 15:30:00|12575.8|12555.8|12560.7|12540.7|12580.2|12560.2|12554.2|12534.2|0
1679326500000|2023-03-20 15:35:00|12560.1|12540.1|12559.8|12539.8|12563.7|12543.7|12551.7|12531.7|0
1679326800000|2023-03-20 15:40:00|12558.8|12538.8|12546.4|12526.4|12564.6|12544.6|12545.1|12525.1|0
1679327100000|2023-03-20 15:45:00|12547.1|12527.1|12530.9|12510.9|12550.9|12530.9|12528.8|12508.8|0
1679327400000|2023-03-20 15:50:00|12531.3|12511.3|12515.4|12495.4|12538.1|12518.1|12510.4|12490.4|0
1679327700000|2023-03-20 15:55:00|12515.6|12495.6|12499.8|12479.8|12521.9|12501.9|12498.6|12478.6|0
1679328000000|2023-03-20 16:00:00|12498.6|12478.6|12505.3|12485.3|12508.3|12488.3|12496.6|12476.6|0
1679328300000|2023-03-20 16:05:00|12505.6|12485.6|12476.3|12456.3|12509.6|12489.6|12475.8|12455.8|0
1679328600000|2023-03-20 16:10:00|12476.6|12456.6|12472.6|12452.6|12479.8|12459.8|12450.3|12430.3|0
1679328900000|2023-03-20 16:15:00|12473.8|12453.8|12476.7|12456.7|12484.3|12464.3|12467.6|12447.6|0
1679329200000|2023-03-20 16:20:00|12479.3|12459.3|12479.6|12459.6|12487.1|12467.1|12471.3|12451.3|0
1679329500000|2023-03-20 16:25:00|12479.9|12459.9|12487.8|12467.8|12487.8|12467.8|12468.6|12448.6|0
1679329800000|2023-03-20 16:30:00|12486.3|12466.3|12492.8|12472.8|12498.3|12478.3|12482.1|12462.1|0
1679330100000|2023-03-20 16:35:00|12493.1|12473.1|12493.3|12473.3|12497.8|12477.8|12485.1|12465.1|0
1679330400000|2023-03-20 16:40:00|12491.2|12471.2|12488.3|12468.3|12495.1|12475.1|12481.5|12461.5|0
1679330700000|2023-03-20 16:45:00|12486.8|12466.8|12498.6|12478.6|12503.8|12483.8|12477.1|12457.1|0
1679331000000|2023-03-20 16:50:00|12499.3|12479.3|12517.3|12497.3|12523.7|12503.7|12498.2|12478.2|0
1679331300000|2023-03-20 16:55:00|12517.5|12497.5|12518.8|12498.8|12529.2|12509.2|12512.7|12492.7|0
1679331600000|2023-03-20 17:00:00|12522.6|12502.6|12521.3|12501.3|12527.1|12507.1|12515.7|12495.7|0
1679331900000|2023-03-20 17:05:00|12522.2|12502.2|12525.7|12505.7|12546.2|12526.2|12521.1|12501.1|0
1679332200000|2023-03-20 17:10:00|12526.1|12506.1|12537.1|12517.1|12539.6|12519.6|12526.1|12506.1|0
1679332500000|2023-03-20 17:15:00|12540.2|12520.2|12541.7|12521.7|12547.8|12527.8|12536.3|12516.3|0
1679332800000|2023-03-20 17:20:00|12543.1|12523.1|12541.2|12521.2|12543.1|12523.1|12533.7|12513.7|0
1679333100000|2023-03-20 17:25:00|12540.8|12520.8|12534.6|12514.6|12546.1|12526.1|12530.3|12510.3|0
1679333400000|2023-03-20 17:30:00|12534.1|12514.1|12536.2|12516.2|12551.8|12531.8|12533.6|12513.6|0
1679333700000|2023-03-20 17:35:00|12536.8|12516.8|12537.8|12517.8|12538.3|12518.3|12526.3|12506.3|0
1679334000000|2023-03-20 17:40:00|12538.8|12518.8|12554.6|12534.6|12555.3|12535.3|12538.3|12518.3|0
1679334300000|2023-03-20 17:45:00|12554.3|12534.3|12549.7|12529.7|12555.1|12535.1|12540.6|12520.6|0
1679334600000|2023-03-20 17:50:00|12550.3|12530.3|12535.3|12515.3|12550.8|12530.8|12534.6|12514.6|0
1679334900000|2023-03-20 17:55:00|12535.5|12515.5|12544.3|12524.3|12550.6|12530.6|12535.5|12515.5|0
1679335200000|2023-03-20 18:00:00|12545|12525|12534.9|12514.9|12550.2|12530.2|12531.6|12511.6|0
1679335500000|2023-03-20 18:05:00|12534|12514|12525.2|12505.2|12539.7|12519.7|12523.2|12503.2|0
1679335800000|2023-03-20 18:10:00|12526.7|12506.7|12531.7|12511.7|12539.2|12519.2|12524.1|12504.1|0
1679336100000|2023-03-20 18:15:00|12532.5|12512.5|12539.6|12519.6|12543.2|12523.2|12525|12505|0
1679336400000|2023-03-20 18:20:00|12540.6|12520.6|12557.1|12537.1|12559|12539|12538.6|12518.6|0
1679336700000|2023-03-20 18:25:00|12557.6|12537.6|12548.2|12528.2|12560.6|12540.6|12546.2|12526.2|0
1679337000000|2023-03-20 18:30:00|12548.7|12528.7|12538.6|12518.6|12552.7|12532.7|12532.4|12512.4|0
1679337300000|2023-03-20 18:35:00|12537.2|12517.2|12525.2|12505.2|12538.2|12518.2|12523.2|12503.2|0
1679337600000|2023-03-20 18:40:00|12524|12504|12535.5|12515.5|12539|12519|12517.5|12497.5|0
1679337900000|2023-03-20 18:45:00|12536.7|12516.7|12545.1|12525.1|12547.5|12527.5|12534.2|12514.2|0
1679338200000|2023-03-20 18:50:00|12545|12525|12548.2|12528.2|12565.6|12545.6|12544.2|12524.2|0
1679338500000|2023-03-20 18:55:00|12548.5|12528.5|12544.7|12524.7|12554.9|12534.9|12539.2|12519.2|0
1679338800000|2023-03-20 19:00:00|12543.1|12523.1|12548|12528|12552.2|12532.2|12536.1|12516.1|0
1679339100000|2023-03-20 19:05:00|12548.2|12528.2|12539.6|12519.6|12558.6|12538.6|12537.2|12517.2|0
1679339400000|2023-03-20 19:10:00|12539.5|12519.5|12540|12520|12545|12525|12531.4|12511.4|0
1679339700000|2023-03-20 19:15:00|12540.1|12520.1|12549.2|12529.2|12552.2|12532.2|12531.2|12511.2|0
1679340000000|2023-03-20 19:20:00|12548.6|12528.6|12536.1|12516.1|12550.4|12530.4|12527.1|12507.1|0
1679340300000|2023-03-20 19:25:00|12536|12516|12544.1|12524.1|12550.7|12530.7|12535.7|12515.7|0
1679340600000|2023-03-20 19:30:00|12541.6|12521.6|12552.4|12532.4|12556.6|12536.6|12538.4|12518.4|0
1679340900000|2023-03-20 19:35:00|12552.5|12532.5|12553.7|12533.7|12558.6|12538.6|12545.9|12525.9|0
1679341200000|2023-03-20 19:40:00|12554.1|12534.1|12556.6|12536.6|12563.4|12543.4|12550.5|12530.5|0
1679341500000|2023-03-20 19:45:00|12551.1|12531.1|12568.9|12548.9|12572.4|12552.4|12549.4|12529.4|0
1679341800000|2023-03-20 19:50:00|12571.2|12551.2|12571.6|12551.6|12588.9|12568.9|12570.6|12550.6|0
1679342100000|2023-03-20 19:55:00|12569.6|12549.6|12573.9|12553.9|12574.1|12554.1|12565.6|12545.6|0
1679342400000|2023-03-20 20:00:00|12574.9|12554.9|12574.7|12554.7|12575.4|12555.4|12566.9|12546.9|0
1679342700000|2023-03-20 20:05:00|12573.9|12553.9|12572.9|12552.9|12575.4|12555.4|12569.6|12549.6|0
1679343000000|2023-03-20 20:10:00|12572.7|12552.7|12576.7|12556.7|12577.7|12557.7|12572.2|12552.2|0
1679343300000|2023-03-20 20:15:00|12576.9|12556.9|12574.4|12554.4|12578.4|12558.4|12574.2|12554.2|0
1679343600000|2023-03-20 20:20:00|12574.3|12554.3|12575.4|12555.4|12575.4|12555.4|12569.4|12549.4|0
1679343900000|2023-03-20 20:25:00|12575.8|12555.8|12570.4|12550.4|12576.3|12556.3|12569.8|12549.8|0
1679344200000|2023-03-20 20:30:00|12570.3|12550.3|12577.1|12557.1|12577.7|12557.7|12569.1|12549.1|0
1679344500000|2023-03-20 20:35:00|12576.9|12556.9|12577.1|12557.1|12578.9|12558.9|12575.2|12555.2|0
1679344800000|2023-03-20 20:40:00|12575.3|12555.3|12578.8|12558.8|12578.9|12558.9|12574.9|12554.9|0
1679345100000|2023-03-20 20:45:00|12577.2|12557.2|12577.4|12557.4|12578.7|12558.7|12574.8|12554.8|0
1679345400000|2023-03-20 20:50:00|12576.9|12556.9|12579|12559|12582.2|12562.2|12576.8|12556.8|0
1679345700000|2023-03-20 20:55:00|12578.9|12558.9|12577.8|12557.8|12582.8|12562.8|12577|12557|0
1679346000000|2023-03-20 21:00:00|12577.9|12557.9|12578.9|12558.9|12580|12560|12577.8|12557.8|0
1679346300000|2023-03-20 21:05:00|12578.7|12558.7|12578.6|12558.6|12578.7|12558.7|12577.6|12557.6|0
1679346600000|2023-03-20 21:10:00|12578.5|12558.5|12578.2|12558.2|12578.5|12558.5|12577.3|12557.3|0
1679346900000|2023-03-20 21:15:00|12578.3|12558.3|12577.6|12557.6|12578.3|12558.3|12577.1|12557.1|0
1679347200000|2023-03-20 21:20:00|12577.5|12557.5|12576.9|12556.9|12578.2|12558.2|12576.8|12556.8|0
1679347500000|2023-03-20 21:25:00|12577|12557|12576.7|12556.7|12577.5|12557.5|12576.5|12556.5|0
1679347800000|2023-03-20 21:30:00|12576.6|12556.6|12578.8|12558.8|12578.8|12558.8|12576.6|12556.6|0
1679348100000|2023-03-20 21:35:00|12578.9|12558.9|12579.4|12559.4|12579.4|12559.4|12578.7|12558.7|0
1679348400000|2023-03-20 21:40:00|12579.5|12559.5|12579.3|12559.3|12579.5|12559.5|12579.3|12559.3|0
1679348700000|2023-03-20 21:45:00|12579.4|12559.4|12580|12560|12580.9|12560.9|12578.4|12558.4|0
1679349000000|2023-03-20 21:50:00|12581|12561|12579.4|12559.4|12583.1|12563.1|12579.1|12559.1|0
1679349300000|2023-03-20 21:55:00|12579.5|12559.5|12577.9|12557.9|12579.5|12559.5|12577.7|12557.7|0
1679349600000|2023-03-20 22:00:00|12577.8|12557.8|12567.8|12547.8|12579|12559|12564.2|12544.2|0
1679349900000|2023-03-20 22:05:00|12569|12549|12573|12553|12573.2|12553.2|12568.2|12548.2|0
1679350200000|2023-03-20 22:10:00|12572.7|12552.7|12570.8|12550.8|12575.7|12555.7|12569|12549|0
1679350500000|2023-03-20 22:15:00|12570.9|12550.9|12574.4|12554.4|12580.5|12560.5|12570.3|12550.3|0
1679350800000|2023-03-20 22:20:00|12574.8|12554.8|12572.8|12552.8|12575.5|12555.5|12571.7|12551.7|0
1679351100000|2023-03-20 22:25:00|12573|12553|12573.4|12553.4|12573.5|12553.5|12569.9|12549.9|0
1679351400000|2023-03-20 22:30:00|12572.5|12552.5|12577.7|12557.7|12579.2|12559.2|12572.4|12552.4|0
1679351700000|2023-03-20 22:35:00|12577.3|12557.3|12577.9|12557.9|12577.9|12557.9|12574.9|12554.9|0
1679352000000|2023-03-20 22:40:00|12578|12558|12575|12555|12580.2|12560.2|12575|12555|0
1679352300000|2023-03-20 22:45:00|12575.2|12555.2|12571.5|12551.5|12575.5|12555.5|12569|12549|0
1679352600000|2023-03-20 22:50:00|12571.4|12551.4|12575.5|12555.5|12576.2|12556.2|12571.4|12551.4|0
1679352900000|2023-03-20 22:55:00|12575.4|12555.4|12575.3|12555.3|12576.9|12556.9|12573.8|12553.8|0
1679353200000|2023-03-20 23:00:00|12575.2|12555.2|12572.5|12552.5|12576.2|12556.2|12571.3|12551.3|0
1679353500000|2023-03-20 23:05:00|12572.4|12552.4|12570.5|12550.5|12574|12554|12568.2|12548.2|0
1679353800000|2023-03-20 23:10:00|12571|12551|12568.5|12548.5|12571.3|12551.3|12568.5|12548.5|0
1679354100000|2023-03-20 23:15:00|12568.7|12548.7|12566.4|12546.4|12569|12549|12566.2|12546.2|0
1679354400000|2023-03-20 23:20:00|12566.3|12546.3|12567.4|12547.4|12570.7|12550.7|12565.4|12545.4|0
1679354700000|2023-03-20 23:25:00|12567.3|12547.3|12566.5|12546.5|12568.4|12548.4|12566|12546|0
1679355000000|2023-03-20 23:30:00|12566.4|12546.4|12563.9|12543.9|12566.4|12546.4|12560.2|12540.2|0
1679355300000|2023-03-20 23:35:00|12563.8|12543.8|12568|12548|12568.7|12548.7|12563.2|12543.2|0
1679355600000|2023-03-20 23:40:00|12567.9|12547.9|12567.9|12547.9|12568.3|12548.3|12563.7|12543.7|0
1679355900000|2023-03-20 23:45:00|12567.5|12547.5|12569.4|12549.4|12571.5|12551.5|12566.3|12546.3|0
1679356200000|2023-03-20 23:50:00|12569.3|12549.3|12565|12545|12569.3|12549.3|12563.5|12543.5|0
1679356500000|2023-03-20 23:55:00|12565.5|12545.5|12570.9|12550.9|12571.2|12551.2|12564.4|12544.4|0
1679356800000|2023-03-21 00:00:00|12570.8|12550.8|12568.7|12548.7|12572.4|12552.4|12565.9|12545.9|0
1679357100000|2023-03-21 00:05:00|12568.5|12548.5|12562.5|12542.5|12568.9|12548.9|12562.5|12542.5|0
1679357400000|2023-03-21 00:10:00|12562.9|12542.9|12566.9|12546.9|12567.8|12547.8|12561.5|12541.5|0
1679357700000|2023-03-21 00:15:00|12566.8|12546.8|12574.9|12554.9|12588.7|12568.7|12566.2|12546.2|0
1679358000000|2023-03-21 00:20:00|12574.8|12554.8|12599.4|12579.4|12614.5|12594.5|12571.2|12551.2|0
1679358300000|2023-03-21 00:25:00|12599.3|12579.3|12596.3|12576.3|12611.3|12591.3|12595.8|12575.8|0
1679358600000|2023-03-21 00:30:00|12596.7|12576.7|12586.4|12566.4|12597.9|12577.9|12583.7|12563.7|0
1679358900000|2023-03-21 00:35:00|12586.9|12566.9|12587.3|12567.3|12588.2|12568.2|12581.2|12561.2|0
1679359200000|2023-03-21 00:40:00|12587.2|12567.2|12585.9|12565.9|12594.7|12574.7|12585.7|12565.7|0
1679359500000|2023-03-21 00:45:00|12586.2|12566.2|12581.9|12561.9|12590.8|12570.8|12580.7|12560.7|0
1679359800000|2023-03-21 00:50:00|12581.7|12561.7|12585.8|12565.8|12586.9|12566.9|12578.9|12558.9|0
1679360100000|2023-03-21 00:55:00|12584.9|12564.9|12582|12562|12588.5|12568.5|12580.9|12560.9|0
1679360400000|2023-03-21 01:00:00|12582.5|12562.5|12574.7|12554.7|12584|12564|12572.7|12552.7|0
1679360700000|2023-03-21 01:05:00|12574.9|12554.9|12563.2|12543.2|12575.4|12555.4|12562.7|12542.7|0
1679361000000|2023-03-21 01:10:00|12563.7|12543.7|12563.9|12543.9|12565.5|12545.5|12558.8|12538.8|0
1679361300000|2023-03-21 01:15:00|12563.8|12543.8|12567.3|12547.3|12569.4|12549.4|12563.2|12543.2|0
1679361600000|2023-03-21 01:20:00|12567.4|12547.4|12562.4|12542.4|12569.4|12549.4|12555.8|12535.8|0
1679361900000|2023-03-21 01:25:00|12562.5|12542.5|12561.9|12541.9|12566.4|12546.4|12559.4|12539.4|0
1679362200000|2023-03-21 01:30:00|12561.8|12541.8|12567.7|12547.7|12569.2|12549.2|12558.7|12538.7|0
1679362500000|2023-03-21 01:35:00|12567|12547|12571.4|12551.4|12575.4|12555.4|12561.9|12541.9|0
1679362800000|2023-03-21 01:40:00|12571.7|12551.7|12571.3|12551.3|12573.9|12553.9|12568.7|12548.7|0
1679363100000|2023-03-21 01:45:00|12571.4|12551.4|12574|12554|12577.7|12557.7|12571.4|12551.4|0
1679363400000|2023-03-21 01:50:00|12574.2|12554.2|12575.9|12555.9|12577.8|12557.8|12572.7|12552.7|0
1679363700000|2023-03-21 01:55:00|12575.7|12555.7|12574.7|12554.7|12575.8|12555.8|12571.4|12551.4|0
1679364000000|2023-03-21 02:00:00|12574|12554|12577.7|12557.7|12583.7|12563.7|12572.4|12552.4|0
1679364300000|2023-03-21 02:05:00|12577.9|12557.9|12577.7|12557.7|12580.7|12560.7|12574.5|12554.5|0
1679364600000|2023-03-21 02:10:00|12577.9|12557.9|12575.9|12555.9|12579.4|12559.4|12575.5|12555.5|0
1679364900000|2023-03-21 02:15:00|12576|12556|12577|12557|12578.4|12558.4|12574.8|12554.8|0
1679365200000|2023-03-21 02:20:00|12576.9|12556.9|12579.4|12559.4|12582.3|12562.3|12576.5|12556.5|0
1679365500000|2023-03-21 02:25:00|12579.5|12559.5|12579.7|12559.7|12580.4|12560.4|12575.9|12555.9|0
1679365800000|2023-03-21 02:30:00|12579.9|12559.9|12585.7|12565.7|12588.4|12568.4|12579.2|12559.2|0
1679366100000|2023-03-21 02:35:00|12585.5|12565.5|12581.9|12561.9|12586.7|12566.7|12581.7|12561.7|0
1679366400000|2023-03-21 02:40:00|12581.8|12561.8|12577.8|12557.8|12582.4|12562.4|12577.4|12557.4|0
1679366700000|2023-03-21 02:45:00|12578.7|12558.7|12577.9|12557.9|12579.2|12559.2|12575.5|12555.5|0
1679367000000|2023-03-21 02:50:00|12578|12558|12579.5|12559.5|12581.9|12561.9|12577.5|12557.5|0
1679367300000|2023-03-21 02:55:00|12580.2|12560.2|12579.2|12559.2|12582.5|12562.5|12578|12558|0
1679367600000|2023-03-21 03:00:00|12579.3|12559.3|12572.9|12552.9|12579.4|12559.4|12572.5|12552.5|0
1679367900000|2023-03-21 03:05:00|12572.8|12552.8|12576.8|12556.8|12577.8|12557.8|12572.7|12552.7|0
1679368200000|2023-03-21 03:10:00|12576.9|12556.9|12577|12557|12579.4|12559.4|12575|12555|0
1679368500000|2023-03-21 03:15:00|12576.9|12556.9|12576.4|12556.4|12577.4|12557.4|12574.2|12554.2|0
1679368800000|2023-03-21 03:20:00|12576.5|12556.5|12579.9|12559.9|12580|12560|12574.5|12554.5|0
1679369100000|2023-03-21 03:25:00|12579.8|12559.8|12578.3|12558.3|12582.2|12562.2|12576.8|12556.8|0
1679369400000|2023-03-21 03:30:00|12578.4|12558.4|12577.9|12557.9|12579.7|12559.7|12577.4|12557.4|0
1679369700000|2023-03-21 03:35:00|12578|12558|12568.2|12548.2|12578.7|12558.7|12567.7|12547.7|0
1679370000000|2023-03-21 03:40:00|12569.5|12549.5|12571.4|12551.4|12572.4|12552.4|12569.5|12549.5|0
1679370300000|2023-03-21 03:45:00|12571.5|12551.5|12571.7|12551.7|12572.5|12552.5|12569|12549|0
1679370600000|2023-03-21 03:50:00|12571.5|12551.5|12573.7|12553.7|12574.3|12554.3|12569.9|12549.9|0
1679370900000|2023-03-21 03:55:00|12573.9|12553.9|12573.9|12553.9|12574.4|12554.4|12572|12552|0
1679371200000|2023-03-21 04:00:00|12573.7|12553.7|12571.4|12551.4|12573.9|12553.9|12570.8|12550.8|0
1679371500000|2023-03-21 04:05:00|12571.5|12551.5|12567|12547|12572.3|12552.3|12565.5|12545.5|0
1679371800000|2023-03-21 04:10:00|12566.9|12546.9|12569.2|12549.2|12570|12550|12566.9|12546.9|0
1679372100000|2023-03-21 04:15:00|12569|12549|12566.8|12546.8|12569.2|12549.2|12566.2|12546.2|0
1679372400000|2023-03-21 04:20:00|12566.5|12546.5|12568.7|12548.7|12569.7|12549.7|12565|12545|0
1679372700000|2023-03-21 04:25:00|12568.5|12548.5|12569|12549|12570.9|12550.9|12568.4|12548.4|0
1679373000000|2023-03-21 04:30:00|12569.2|12549.2|12570.4|12550.4|12570.8|12550.8|12567.9|12547.9|0
1679373300000|2023-03-21 04:35:00|12570.8|12550.8|12570.4|12550.4|12573.9|12553.9|12568.7|12548.7|0
1679373600000|2023-03-21 04:40:00|12570.3|12550.3|12572.4|12552.4|12573|12553|12569.8|12549.8|0
1679373900000|2023-03-21 04:45:00|12572.3|12552.3|12571.4|12551.4|12572.8|12552.8|12569.8|12549.8|0
1679374200000|2023-03-21 04:50:00|12571.5|12551.5|12572.3|12552.3|12572.3|12552.3|12570.3|12550.3|0
1679374500000|2023-03-21 04:55:00|12572.2|12552.2|12575|12555|12576.8|12556.8|12571.2|12551.2|0
1679374800000|2023-03-21 05:00:00|12574.8|12554.8|12582.3|12562.3|12582.5|12562.5|12572.8|12552.8|0
1679375100000|2023-03-21 05:05:00|12582.2|12562.2|12578|12558|12582.8|12562.8|12577.3|12557.3|0
1679375400000|2023-03-21 05:10:00|12577.9|12557.9|12577.9|12557.9|12579.2|12559.2|12574.3|12554.3|0
1679375700000|2023-03-21 05:15:00|12577.8|12557.8|12584.7|12564.7|12584.7|12564.7|12576.4|12556.4|0
1679376000000|2023-03-21 05:20:00|12584.9|12564.9|12582.8|12562.8|12585.2|12565.2|12579|12559|0
1679376300000|2023-03-21 05:25:00|12582.9|12562.9|12577.2|12557.2|12583|12563|12576.2|12556.2|0
1679376600000|2023-03-21 05:30:00|12576.5|12556.5|12574|12554|12577.9|12557.9|12572.9|12552.9|0
1679376900000|2023-03-21 05:35:00|12573.9|12553.9|12573.5|12553.5|12574.7|12554.7|12572.5|12552.5|0
1679377200000|2023-03-21 05:40:00|12573.4|12553.4|12573.9|12553.9|12574.8|12554.8|12569.7|12549.7|0
1679377500000|2023-03-21 05:45:00|12574.4|12554.4|12574.9|12554.9|12576.7|12556.7|12573.7|12553.7|0
1679377800000|2023-03-21 05:50:00|12575.2|12555.2|12577.4|12557.4|12577.7|12557.7|12574.8|12554.8|0
1679378100000|2023-03-21 05:55:00|12577.2|12557.2|12576.9|12556.9|12578.2|12558.2|12574.5|12554.5|0
1679378400000|2023-03-21 06:00:00|12576.5|12556.5|12580.2|12560.2|12582|12562|12576.5|12556.5|0
1679378700000|2023-03-21 06:05:00|12580|12560|12574.7|12554.7|12580.5|12560.5|12574.5|12554.5|0
1679379000000|2023-03-21 06:10:00|12574.9|12554.9|12576.8|12556.8|12577.5|12557.5|12572.9|12552.9|0
1679379300000|2023-03-21 06:15:00|12576.9|12556.9|12575.5|12555.5|12576.9|12556.9|12571.7|12551.7|0
1679379600000|2023-03-21 06:20:00|12575.8|12555.8|12578.8|12558.8|12579.4|12559.4|12574|12554|0
1679379900000|2023-03-21 06:25:00|12579.2|12559.2|12579.2|12559.2|12581.5|12561.5|12578.7|12558.7|0
1679380200000|2023-03-21 06:30:00|12579.8|12559.8|12580.7|12560.7|12582.7|12562.7|12578.8|12558.8|0
1679380500000|2023-03-21 06:35:00|12580.5|12560.5|12583.2|12563.2|12583.4|12563.4|12577.4|12557.4|0
1679380800000|2023-03-21 06:40:00|12583.4|12563.4|12582.9|12562.9|12585.9|12565.9|12579.2|12559.2|0
1679381100000|2023-03-21 06:45:00|12582.4|12562.4|12584.8|12564.8|12586.9|12566.9|12581|12561|0
1679381400000|2023-03-21 06:50:00|12584.9|12564.9|12582.4|12562.4|12585.7|12565.7|12581.2|12561.2|0
1679381700000|2023-03-21 06:55:00|12582.5|12562.5|12588.2|12568.2|12589.9|12569.9|12582.3|12562.3|0
1679382000000|2023-03-21 07:00:00|12587.9|12567.9|12590.7|12570.7|12595.9|12575.9|12586|12566|0
1679382300000|2023-03-21 07:05:00|12590.4|12570.4|12585.2|12565.2|12590.4|12570.4|12582|12562|0
1679382600000|2023-03-21 07:10:00|12585.3|12565.3|12581.2|12561.2|12586.7|12566.7|12576.9|12556.9|0
1679382900000|2023-03-21 07:15:00|12583.2|12563.2|12590.2|12570.2|12594.7|12574.7|12583.2|12563.2|0
1679383200000|2023-03-21 07:20:00|12590.5|12570.5|12589|12569|12591.4|12571.4|12585.9|12565.9|0
1679383500000|2023-03-21 07:25:00|12588.9|12568.9|12604.7|12584.7|12606.4|12586.4|12587.5|12567.5|0
1679383800000|2023-03-21 07:30:00|12604.4|12584.4|12604|12584|12608.2|12588.2|12602|12582|0
1679384100000|2023-03-21 07:35:00|12604.3|12584.3|12602.9|12582.9|12607|12587|12602.9|12582.9|0
1679384400000|2023-03-21 07:40:00|12602.5|12582.5|12614.8|12594.8|12620|12600|12602|12582|0
1679384700000|2023-03-21 07:45:00|12616|12596|12616.9|12596.9|12617.8|12597.8|12613|12593|0
1679385000000|2023-03-21 07:50:00|12617|12597|12605.9|12585.9|12618.9|12598.9|12605.3|12585.3|0
1679385300000|2023-03-21 07:55:00|12605.3|12585.3|12602.9|12582.9|12607.9|12587.9|12602.8|12582.8|0
1679385600000|2023-03-21 08:00:00|12604.7|12584.7|12595.2|12575.2|12604.7|12584.7|12589|12569|0
1679385900000|2023-03-21 08:05:00|12594.7|12574.7|12598.5|12578.5|12606.4|12586.4|12592.4|12572.4|0
1679386200000|2023-03-21 08:10:00|12597.9|12577.9|12599.9|12579.9|12599.9|12579.9|12589.2|12569.2|0
1679386500000|2023-03-21 08:15:00|12601.2|12581.2|12605.2|12585.2|12606.9|12586.9|12599.7|12579.7|0
1679386800000|2023-03-21 08:20:00|12605.7|12585.7|12602.7|12582.7|12611.2|12591.2|12601.7|12581.7|0
1679387100000|2023-03-21 08:25:00|12602.5|12582.5|12606.8|12586.8|12611.8|12591.8|12600.4|12580.4|0
1679387400000|2023-03-21 08:30:00|12605.9|12585.9|12600.2|12580.2|12609.9|12589.9|12595|12575|0
1679387700000|2023-03-21 08:35:00|12600.4|12580.4|12595.8|12575.8|12600.4|12580.4|12593.7|12573.7|0
1679388000000|2023-03-21 08:40:00|12596.2|12576.2|12590|12570|12596.3|12576.3|12585.2|12565.2|0
1679388300000|2023-03-21 08:45:00|12590.2|12570.2|12591.4|12571.4|12595.4|12575.4|12588.4|12568.4|0
1679388600000|2023-03-21 08:50:00|12591.3|12571.3|12595.4|12575.4|12599.7|12579.7|12591|12571|0
1679388900000|2023-03-21 08:55:00|12594.7|12574.7|12588.9|12568.9|12599.9|12579.9|12588.9|12568.9|0
1679389200000|2023-03-21 09:00:00|12589.3|12569.3|12585.2|12565.2|12594|12574|12584.9|12564.9|0
1679389500000|2023-03-21 09:05:00|12585|12565|12584.3|12564.3|12589.2|12569.2|12581.5|12561.5|0
1679389800000|2023-03-21 09:10:00|12583.9|12563.9|12586.4|12566.4|12589.9|12569.9|12581.2|12561.2|0
1679390100000|2023-03-21 09:15:00|12586.5|12566.5|12590|12570|12594.2|12574.2|12583.9|12563.9|0
1679390400000|2023-03-21 09:20:00|12590.3|12570.3|12581.3|12561.3|12591.4|12571.4|12580.9|12560.9|0
1679390700000|2023-03-21 09:25:00|12581.7|12561.7|12586.8|12566.8|12588.8|12568.8|12579.7|12559.7|0
1679391000000|2023-03-21 09:30:00|12587|12567|12585.3|12565.3|12590|12570|12584.8|12564.8|0
1679391300000|2023-03-21 09:35:00|12585.2|12565.2|12584.4|12564.4|12588.3|12568.3|12581.2|12561.2|0
1679391600000|2023-03-21 09:40:00|12584.2|12564.2|12583.7|12563.7|12586|12566|12581.2|12561.2|0
1679391900000|2023-03-21 09:45:00|12583.5|12563.5|12577|12557|12589.4|12569.4|12576|12556|0
1679392200000|2023-03-21 09:50:00|12576.8|12556.8|12585.7|12565.7|12585.9|12565.9|12572.5|12552.5|0
1679392500000|2023-03-21 09:55:00|12585.4|12565.4|12596|12576|12596.2|12576.2|12584.7|12564.7|0
1679392800000|2023-03-21 10:00:00|12595.4|12575.4|12597.3|12577.3|12604.7|12584.7|12594.7|12574.7|0
1679393100000|2023-03-21 10:05:00|12596.7|12576.7|12592.7|12572.7|12597.3|12577.3|12589.5|12569.5|0
1679393400000|2023-03-21 10:10:00|12592.5|12572.5|12602.2|12582.2|12602.5|12582.5|12588.8|12568.8|0
1679393700000|2023-03-21 10:15:00|12602|12582|12601.2|12581.2|12603.9|12583.9|12596.7|12576.7|0
1679394000000|2023-03-21 10:20:00|12601.5|12581.5|12604|12584|12607.8|12587.8|12598.5|12578.5|0
1679394300000|2023-03-21 10:25:00|12604.2|12584.2|12616.7|12596.7|12626.3|12606.3|12604.2|12584.2|0
1679394600000|2023-03-21 10:30:00|12616.3|12596.3|12618|12598|12621.5|12601.5|12610.2|12590.2|0
1679394900000|2023-03-21 10:35:00|12618.2|12598.2|12619.3|12599.3|12624.3|12604.3|12617|12597|0
1679395200000|2023-03-21 10:40:00|12619|12599|12617.4|12597.4|12624.4|12604.4|12616.7|12596.7|0
1679395500000|2023-03-21 10:45:00|12617|12597|12606.7|12586.7|12617|12597|12604.9|12584.9|0
1679395800000|2023-03-21 10:50:00|12606.8|12586.8|12602.9|12582.9|12609.8|12589.8|12600.9|12580.9|0
1679396100000|2023-03-21 10:55:00|12604.7|12584.7|12605|12585|12608.7|12588.7|12597.3|12577.3|0
1679396400000|2023-03-21 11:00:00|12605.2|12585.2|12610.8|12590.8|12611.5|12591.5|12602.2|12582.2|0
1679396700000|2023-03-21 11:05:00|12610.5|12590.5|12617.4|12597.4|12622.4|12602.4|12609.8|12589.8|0
1679397000000|2023-03-21 11:10:00|12618.2|12598.2|12617|12597|12622.9|12602.9|12617|12597|0
1679397300000|2023-03-21 11:15:00|12616.7|12596.7|12625.5|12605.5|12625.8|12605.8|12613.3|12593.3|0
1679397600000|2023-03-21 11:20:00|12625.2|12605.2|12636.7|12616.7|12639.3|12619.3|12621.2|12601.2|0
1679397900000|2023-03-21 11:25:00|12636.5|12616.5|12649.9|12629.9|12654|12634|12633.7|12613.7|0
1679398200000|2023-03-21 11:30:00|12649.7|12629.7|12652.4|12632.4|12655.2|12635.2|12644.9|12624.9|0
1679398500000|2023-03-21 11:35:00|12652.3|12632.3|12652.7|12632.7|12662.5|12642.5|12647.9|12627.9|0
1679398800000|2023-03-21 11:40:00|12651.7|12631.7|12657.8|12637.8|12667.5|12647.5|12651.7|12631.7|0
1679399100000|2023-03-21 11:45:00|12657.9|12637.9|12652.4|12632.4|12659|12639|12652.4|12632.4|0
1679399400000|2023-03-21 11:50:00|12652.7|12632.7|12665.9|12645.9|12669.5|12649.5|12652.2|12632.2|0
1679399700000|2023-03-21 11:55:00|12666.5|12646.5|12660.5|12640.5|12666.7|12646.7|12659|12639|0
1679400000000|2023-03-21 12:00:00|12660.2|12640.2|12663.9|12643.9|12666.9|12646.9|12657|12637|0
1679400300000|2023-03-21 12:05:00|12664.2|12644.2|12657|12637|12667|12647|12650.2|12630.2|0
1679400600000|2023-03-21 12:10:00|12656.4|12636.4|12645.4|12625.4|12656.9|12636.9|12644.5|12624.5|0
1679400900000|2023-03-21 12:15:00|12645.8|12625.8|12642.4|12622.4|12653.8|12633.8|12640.7|12620.7|0
1679401200000|2023-03-21 12:20:00|12643.7|12623.7|12642.9|12622.9|12650.4|12630.4|12642.2|12622.2|0
1679401500000|2023-03-21 12:25:00|12643|12623|12644.2|12624.2|12649.8|12629.8|12642.2|12622.2|0
1679401800000|2023-03-21 12:30:00|12644.9|12624.9|12646|12626|12646|12626|12639.8|12619.8|0
1679402100000|2023-03-21 12:35:00|12646.3|12626.3|12650.4|12630.4|12652.8|12632.8|12641.2|12621.2|0
1679402400000|2023-03-21 12:40:00|12648.7|12628.7|12637.8|12617.8|12649|12629|12636.3|12616.3|0
1679402700000|2023-03-21 12:45:00|12638|12618|12637.4|12617.4|12642.2|12622.2|12632.7|12612.7|0
1679403000000|2023-03-21 12:50:00|12638.9|12618.9|12648.2|12628.2|12649|12629|12638.2|12618.2|0
1679403300000|2023-03-21 12:55:00|12647|12627|12641.9|12621.9|12647.2|12627.2|12636.3|12616.3|0
1679403600000|2023-03-21 13:00:00|12640.4|12620.4|12646.7|12626.7|12646.8|12626.8|12639|12619|0
1679403900000|2023-03-21 13:05:00|12646.9|12626.9|12651.7|12631.7|12656|12636|12646.5|12626.5|0
1679404200000|2023-03-21 13:10:00|12651.2|12631.2|12655.8|12635.8|12659|12639|12650.3|12630.3|0
1679404500000|2023-03-21 13:15:00|12655.7|12635.7|12652.3|12632.3|12664.4|12644.4|12650.5|12630.5|0
1679404800000|2023-03-21 13:20:00|12652.8|12632.8|12658|12638|12658.7|12638.7|12649.8|12629.8|0
1679405100000|2023-03-21 13:25:00|12658.3|12638.3|12654.3|12634.3|12658.3|12638.3|12647.5|12627.5|0
1679405400000|2023-03-21 13:30:00|12653|12633|12684.3|12664.3|12689.3|12669.3|12653|12633|0
1679405700000|2023-03-21 13:35:00|12685.8|12665.8|12663.3|12643.3|12692.5|12672.5|12663.3|12643.3|0
1679406000000|2023-03-21 13:40:00|12664.5|12644.5|12666|12646|12681.4|12661.4|12661.5|12641.5|0
1679406300000|2023-03-21 13:45:00|12667|12647|12661.5|12641.5|12675.4|12655.4|12644.2|12624.2|0
1679406600000|2023-03-21 13:50:00|12662.5|12642.5|12675.8|12655.8|12677|12657|12660|12640|0
1679406900000|2023-03-21 13:55:00|12677.3|12657.3|12692.4|12672.4|12695.8|12675.8|12673|12653|0
1679407200000|2023-03-21 14:00:00|12700.8|12680.8|12681.3|12661.3|12715.3|12695.3|12674.3|12654.3|0
1679407500000|2023-03-21 14:05:00|12682.5|12662.5|12672.5|12652.5|12685.3|12665.3|12650.3|12630.3|0
1679407800000|2023-03-21 14:10:00|12672.3|12652.3|12657.2|12637.2|12686.5|12666.5|12655.5|12635.5|0
1679408100000|2023-03-21 14:15:00|12655.8|12635.8|12652.6|12632.6|12660.2|12640.2|12639.2|12619.2|0
1679408400000|2023-03-21 14:20:00|12651.7|12631.7|12631|12611|12658|12638|12627.5|12607.5|0
1679408700000|2023-03-21 14:25:00|12630.7|12610.7|12629.8|12609.8|12634.5|12614.5|12614.1|12594.1|0
1679409000000|2023-03-21 14:30:00|12629.5|12609.5|12623|12603|12639|12619|12619|12599|0
1679409300000|2023-03-21 14:35:00|12622.7|12602.7|12635.8|12615.8|12640.2|12620.2|12613.7|12593.7|0
1679409600000|2023-03-21 14:40:00|12637|12617|12630.7|12610.7|12642.3|12622.3|12618.7|12598.7|0
1679409900000|2023-03-21 14:45:00|12631.1|12611.1|12639.7|12619.7|12643|12623|12629.6|12609.6|0
1679410200000|2023-03-21 14:50:00|12639.3|12619.3|12600.6|12580.6|12639.3|12619.3|12600.6|12580.6|0
1679410500000|2023-03-21 14:55:00|12600.7|12580.7|12610.3|12590.3|12613|12593|12592.7|12572.7|0
1679410800000|2023-03-21 15:00:00|12611.8|12591.8|12610.7|12590.7|12619.8|12599.8|12605.7|12585.7|0
1679411100000|2023-03-21 15:05:00|12611.1|12591.1|12624.3|12604.3|12628.6|12608.6|12604.8|12584.8|0
1679411400000|2023-03-21 15:10:00|12625.3|12605.3|12648.1|12628.1|12651.1|12631.1|12625.3|12605.3|0
1679411700000|2023-03-21 15:15:00|12648|12628|12654.2|12634.2|12657.3|12637.3|12646.6|12626.6|0
1679412000000|2023-03-21 15:20:00|12653.3|12633.3|12643.6|12623.6|12655.6|12635.6|12639.7|12619.7|0
1679412300000|2023-03-21 15:25:00|12644.3|12624.3|12637.1|12617.1|12647.6|12627.6|12631.1|12611.1|0
1679412600000|2023-03-21 15:30:00|12636.3|12616.3|12638.1|12618.1|12650.6|12630.6|12632.6|12612.6|0
1679412900000|2023-03-21 15:35:00|12638.3|12618.3|12617.8|12597.8|12641|12621|12611.5|12591.5|0
1679413200000|2023-03-21 15:40:00|12618.4|12598.4|12606.2|12586.2|12623.4|12603.4|12597.2|12577.2|0
1679413500000|2023-03-21 15:45:00|12604.9|12584.9|12607.3|12587.3|12608.8|12588.8|12593.2|12573.2|0
1679413800000|2023-03-21 15:50:00|12609.7|12589.7|12621.4|12601.4|12621.9|12601.9|12607.2|12587.2|0
1679414100000|2023-03-21 15:55:00|12622.2|12602.2|12613.4|12593.4|12625.5|12605.5|12610.9|12590.9|0
1679414400000|2023-03-21 16:00:00|12612.9|12592.9|12609.7|12589.7|12622.9|12602.9|12606.4|12586.4|0
1679414700000|2023-03-21 16:05:00|12608.2|12588.2|12628.2|12608.2|12630.2|12610.2|12607.7|12587.7|0
1679415000000|2023-03-21 16:10:00|12628.4|12608.4|12635.7|12615.7|12642.9|12622.9|12627.4|12607.4|0
1679415300000|2023-03-21 16:15:00|12636.3|12616.3|12636.2|12616.2|12642.8|12622.8|12628.7|12608.7|0
1679415600000|2023-03-21 16:20:00|12636.7|12616.7|12638.4|12618.4|12646.2|12626.2|12633.2|12613.2|0
1679415900000|2023-03-21 16:25:00|12639.2|12619.2|12645.5|12625.5|12650.3|12630.3|12638.3|12618.3|0
1679416200000|2023-03-21 16:30:00|12644.9|12624.9|12657.4|12637.4|12662.8|12642.8|12644.9|12624.9|0
1679416500000|2023-03-21 16:35:00|12657.9|12637.9|12651.7|12631.7|12661|12641|12649.8|12629.8|0
1679416800000|2023-03-21 16:40:00|12650.9|12630.9|12643.5|12623.5|12653.4|12633.4|12642.5|12622.5|0
1679417100000|2023-03-21 16:45:00|12643.7|12623.7|12646.2|12626.2|12649.7|12629.7|12636.2|12616.2|0
1679417400000|2023-03-21 16:50:00|12646.4|12626.4|12653.2|12633.2|12661.7|12641.7|12644.4|12624.4|0
1679417700000|2023-03-21 16:55:00|12652.5|12632.5|12659.7|12639.7|12667.9|12647.9|12651.8|12631.8|0
1679418000000|2023-03-21 17:00:00|12659.8|12639.8|12654.3|12634.3|12661.3|12641.3|12650.8|12630.8|0
1679418300000|2023-03-21 17:05:00|12654.2|12634.2|12659.1|12639.1|12663.6|12643.6|12651.1|12631.1|0
1679418600000|2023-03-21 17:10:00|12660|12640|12668.6|12648.6|12674.7|12654.7|12658.1|12638.1|0
1679418900000|2023-03-21 17:15:00|12671.3|12651.3|12675.7|12655.7|12678.2|12658.2|12665.5|12645.5|0
1679419200000|2023-03-21 17:20:00|12677.1|12657.1|12670.8|12650.8|12680|12660|12670.1|12650.1|0
1679419500000|2023-03-21 17:25:00|12670.3|12650.3|12683|12663|12686.6|12666.6|12667.7|12647.7|0
1679419800000|2023-03-21 17:30:00|12684|12664|12692.2|12672.2|12694|12674|12684|12664|0
1679420100000|2023-03-21 17:35:00|12692.3|12672.3|12688|12668|12698.3|12678.3|12686.5|12666.5|0
1679420400000|2023-03-21 17:40:00|12688.3|12668.3|12685.1|12665.1|12691.3|12671.3|12681.6|12661.6|0
1679420700000|2023-03-21 17:45:00|12685.6|12665.6|12683.5|12663.5|12690.7|12670.7|12681|12661|0
1679421000000|2023-03-21 17:50:00|12683.1|12663.1|12681.1|12661.1|12683.6|12663.6|12675|12655|0
1679421300000|2023-03-21 17:55:00|12681.7|12661.7|12662|12642|12682.3|12662.3|12662|12642|0
1679421600000|2023-03-21 18:00:00|12663.8|12643.8|12673.8|12653.8|12673.8|12653.8|12661|12641|0
1679421900000|2023-03-21 18:05:00|12673.3|12653.3|12674.8|12654.8|12681.6|12661.6|12670|12650|0
1679422200000|2023-03-21 18:10:00|12675.1|12655.1|12677.5|12657.5|12680.2|12660.2|12672.3|12652.3|0
1679422500000|2023-03-21 18:15:00|12677.8|12657.8|12676.1|12656.1|12683.2|12663.2|12674.3|12654.3|0
1679422800000|2023-03-21 18:20:00|12674.9|12654.9|12677.7|12657.7|12680.5|12660.5|12671.3|12651.3|0
1679423100000|2023-03-21 18:25:00|12678.4|12658.4|12686.8|12666.8|12689.7|12669.7|12676.2|12656.2|0
1679423400000|2023-03-21 18:30:00|12687.4|12667.4|12693.9|12673.9|12694.3|12674.3|12686.2|12666.2|0
1679423700000|2023-03-21 18:35:00|12693.4|12673.4|12689.4|12669.4|12700.4|12680.4|12687.3|12667.3|0
1679424000000|2023-03-21 18:40:00|12689.8|12669.8|12698|12678|12698.7|12678.7|12688.2|12668.2|0
1679424300000|2023-03-21 18:45:00|12697.9|12677.9|12706.9|12686.9|12709|12689|12697.2|12677.2|0
1679424600000|2023-03-21 18:50:00|12708.4|12688.4|12708.9|12688.9|12710.5|12690.5|12701.7|12681.7|0
1679424900000|2023-03-21 18:55:00|12709.8|12689.8|12717.7|12697.7|12725.9|12705.9|12707.5|12687.5|0
1679425200000|2023-03-21 19:00:00|12716.7|12696.7|12726|12706|12729.5|12709.5|12716.2|12696.2|0
1679425500000|2023-03-21 19:05:00|12727.2|12707.2|12729.3|12709.3|12729.8|12709.8|12721|12701|0
1679425800000|2023-03-21 19:10:00|12729|12709|12729.2|12709.2|12741.2|12721.2|12725|12705|0
1679426100000|2023-03-21 19:15:00|12731.4|12711.4|12737.3|12717.3|12739.9|12719.9|12726.7|12706.7|0
1679426400000|2023-03-21 19:20:00|12737.9|12717.9|12732.2|12712.2|12744.2|12724.2|12728.9|12708.9|0
1679426700000|2023-03-21 19:25:00|12732.4|12712.4|12737|12717|12738.9|12718.9|12723.2|12703.2|0
1679427000000|2023-03-21 19:30:00|12737.4|12717.4|12729.2|12709.2|12741.4|12721.4|12727.9|12707.9|0
1679427300000|2023-03-21 19:35:00|12728.8|12708.8|12757.3|12737.3|12758.2|12738.2|12728.4|12708.4|0
1679427600000|2023-03-21 19:40:00|12757.7|12737.7|12772.8|12752.8|12772.8|12752.8|12757.7|12737.7|0
1679427900000|2023-03-21 19:45:00|12770.8|12750.8|12766.7|12746.7|12772.3|12752.3|12763.1|12743.1|0
1679428200000|2023-03-21 19:50:00|12758.5|12738.5|12757.2|12737.2|12769.1|12749.1|12755.8|12735.8|0
1679428500000|2023-03-21 19:55:00|12756.6|12736.6|12750.1|12730.1|12757.6|12737.6|12737.5|12717.5|0
1679428800000|2023-03-21 20:00:00|12754.2|12734.2|12752.3|12732.3|12759.1|12739.1|12748.8|12728.8|0
1679429100000|2023-03-21 20:05:00|12752|12732|12751.6|12731.6|12755.8|12735.8|12751|12731|0
1679429400000|2023-03-21 20:10:00|12750.6|12730.6|12749.1|12729.1|12753.3|12733.3|12748.7|12728.7|0
1679429700000|2023-03-21 20:15:00|12749.2|12729.2|12750.6|12730.6|12751.6|12731.6|12748.8|12728.8|0
1679430000000|2023-03-21 20:20:00|12750.5|12730.5|12760.6|12740.6|12762.6|12742.6|12749.3|12729.3|0
1679430300000|2023-03-21 20:25:00|12759.8|12739.8|12756.6|12736.6|12760.3|12740.3|12755|12735|0
1679430600000|2023-03-21 20:30:00|12756.7|12736.7|12757.8|12737.8|12760|12740|12755.2|12735.2|0
1679430900000|2023-03-21 20:35:00|12757.7|12737.7|12756.8|12736.8|12760.1|12740.1|12756.2|12736.2|0
1679431200000|2023-03-21 20:40:00|12756.6|12736.6|12757.2|12737.2|12759.3|12739.3|12755.8|12735.8|0
1679431500000|2023-03-21 20:45:00|12754.5|12734.5|12756.3|12736.3|12757.6|12737.6|12753|12733|0
1679431800000|2023-03-21 20:50:00|12756.5|12736.5|12753.1|12733.1|12757.1|12737.1|12752.7|12732.7|0
1679432100000|2023-03-21 20:55:00|12753.6|12733.6|12751.1|12731.1|12753.6|12733.6|12749.5|12729.5|0
1679432400000|2023-03-21 21:00:00|12751.2|12731.2|12753.3|12733.3|12753.4|12733.4|12751.2|12731.2|0
1679432700000|2023-03-21 21:05:00|12753.1|12733.1|12751.9|12731.9|12753.1|12733.1|12751.5|12731.5|0
1679433000000|2023-03-21 21:10:00|12751.8|12731.8|12750.3|12730.3|12752|12732|12750.3|12730.3|0
1679433300000|2023-03-21 21:15:00|12750.4|12730.4|12749.3|12729.3|12750.4|12730.4|12749.2|12729.2|0
1679433600000|2023-03-21 21:20:00|12749.2|12729.2|12747.6|12727.6|12749.2|12729.2|12745|12725|0
1679433900000|2023-03-21 21:25:00|12747.5|12727.5|12748.7|12728.7|12749|12729|12747.2|12727.2|0
1679434200000|2023-03-21 21:30:00|12748.6|12728.6|12747.9|12727.9|12749.5|12729.5|12747.8|12727.8|0
1679434500000|2023-03-21 21:35:00|12748.3|12728.3|12747.6|12727.6|12748.8|12728.8|12747.2|12727.2|0
1679434800000|2023-03-21 21:40:00|12747.2|12727.2|12746.4|12726.4|12747.2|12727.2|12746.4|12726.4|0
1679435100000|2023-03-21 21:45:00|12746.3|12726.3|12745.5|12725.5|12746.4|12726.4|12744.8|12724.8|0
1679435400000|2023-03-21 21:50:00|12745.4|12725.4|12745.4|12725.4|12745.8|12725.8|12745.4|12725.4|0
1679435700000|2023-03-21 21:55:00|12745.3|12725.3|12746.2|12726.2|12746.9|12726.9|12745.3|12725.3|0
1679436000000|2023-03-21 22:00:00|12746.8|12726.8|12744|12724|12747.3|12727.3|12740|12720|0
1679436300000|2023-03-21 22:05:00|12743.7|12723.7|12741.7|12721.7|12746.8|12726.8|12741.6|12721.6|0
1679436600000|2023-03-21 22:10:00|12742|12722|12741|12721|12744.1|12724.1|12740.3|12720.3|0
1679436900000|2023-03-21 22:15:00|12740.8|12720.8|12741|12721|12745.2|12725.2|12740.5|12720.5|0
1679437200000|2023-03-21 22:20:00|12741.1|12721.1|12742.8|12722.8|12744.2|12724.2|12740.2|12720.2|0
1679437500000|2023-03-21 22:25:00|12742.7|12722.7|12743.1|12723.1|12743.8|12723.8|12741.7|12721.7|0
1679437800000|2023-03-21 22:30:00|12743.2|12723.2|12745.2|12725.2|12745.7|12725.7|12743|12723|0
1679438100000|2023-03-21 22:35:00|12745.1|12725.1|12745.2|12725.2|12745.7|12725.7|12742.1|12722.1|0
1679438400000|2023-03-21 22:40:00|12745.6|12725.6|12744|12724|12745.6|12725.6|12743|12723|0
1679438700000|2023-03-21 22:45:00|12744.1|12724.1|12743.3|12723.3|12744.8|12724.8|12743|12723|0
1679439000000|2023-03-21 22:50:00|12743.2|12723.2|12745.6|12725.6|12745.6|12725.6|12743|12723|0
1679439300000|2023-03-21 22:55:00|12745.3|12725.3|12743.7|12723.7|12747.2|12727.2|12743.3|12723.3|0
1679439600000|2023-03-21 23:00:00|12743.8|12723.8|12746|12726|12746.6|12726.6|12742.7|12722.7|0
1679439900000|2023-03-21 23:05:00|12745.8|12725.8|12745.3|12725.3|12747.5|12727.5|12744.3|12724.3|0
1679440200000|2023-03-21 23:10:00|12745.2|12725.2|12744.1|12724.1|12746.3|12726.3|12743.2|12723.2|0
1679440500000|2023-03-21 23:15:00|12744|12724|12743.8|12723.8|12745|12725|12743.5|12723.5|0
1679440800000|2023-03-21 23:20:00|12744|12724|12746.6|12726.6|12747.1|12727.1|12743.5|12723.5|0
1679441100000|2023-03-21 23:25:00|12746.3|12726.3|12749.6|12729.6|12751.8|12731.8|12746.3|12726.3|0
1679441400000|2023-03-21 23:30:00|12749.5|12729.5|12747|12727|12750.3|12730.3|12746.3|12726.3|0
1679441700000|2023-03-21 23:35:00|12747.1|12727.1|12746.2|12726.2|12747.5|12727.5|12744.6|12724.6|0
1679442000000|2023-03-21 23:40:00|12746.1|12726.1|12746|12726|12746.8|12726.8|12745.1|12725.1|0
1679442300000|2023-03-21 23:45:00|12746.1|12726.1|12745.2|12725.2|12746.2|12726.2|12740.2|12720.2|0
1679442600000|2023-03-21 23:50:00|12745.3|12725.3|12748.2|12728.2|12749.3|12729.3|12744.2|12724.2|0
1679442900000|2023-03-21 23:55:00|12747.7|12727.7|12745.3|12725.3|12748.3|12728.3|12743.7|12723.7|0
1679443200000|2023-03-22 00:00:00|12745.5|12725.5|12735.2|12715.2|12748|12728|12734.6|12714.6|0
1679443500000|2023-03-22 00:05:00|12735.8|12715.8|12740.3|12720.3|12743|12723|12735.8|12715.8|0
1679443800000|2023-03-22 00:10:00|12740.8|12720.8|12743.2|12723.2|12743.6|12723.6|12739.7|12719.7|0
1679444100000|2023-03-22 00:15:00|12743.3|12723.3|12741.3|12721.3|12743.7|12723.7|12739.6|12719.6|0
1679444400000|2023-03-22 00:20:00|12741.2|12721.2|12740.5|12720.5|12743|12723|12737.6|12717.6|0
1679444700000|2023-03-22 00:25:00|12740.3|12720.3|12741.2|12721.2|12742.2|12722.2|12739.8|12719.8|0
1679445000000|2023-03-22 00:30:00|12740.8|12720.8|12740.7|12720.7|12741.7|12721.7|12739|12719|0
1679445300000|2023-03-22 00:35:00|12740.6|12720.6|12735.6|12715.6|12740.6|12720.6|12735.2|12715.2|0
1679445600000|2023-03-22 00:40:00|12735.5|12715.5|12743.5|12723.5|12744.8|12724.8|12735.5|12715.5|0
1679445900000|2023-03-22 00:45:00|12743.1|12723.1|12746.5|12726.5|12747.1|12727.1|12742.8|12722.8|0
1679446200000|2023-03-22 00:50:00|12746.6|12726.6|12743.6|12723.6|12747|12727|12742.7|12722.7|0
1679446500000|2023-03-22 00:55:00|12743.5|12723.5|12744.2|12724.2|12745.5|12725.5|12743.5|12723.5|0
1679446800000|2023-03-22 01:00:00|12744.1|12724.1|12744.2|12724.2|12747.2|12727.2|12741|12721|0
1679447100000|2023-03-22 01:05:00|12744.1|12724.1|12743.7|12723.7|12745.3|12725.3|12741.3|12721.3|0
1679447400000|2023-03-22 01:10:00|12743.6|12723.6|12745|12725|12746.2|12726.2|12742.2|12722.2|0
1679447700000|2023-03-22 01:15:00|12744.5|12724.5|12745.3|12725.3|12748.7|12728.7|12744.5|12724.5|0
1679448000000|2023-03-22 01:20:00|12745.5|12725.5|12749.8|12729.8|12750.1|12730.1|12744.7|12724.7|0
1679448300000|2023-03-22 01:25:00|12750.8|12730.8|12753.7|12733.7|12756.6|12736.6|12750.6|12730.6|0
1679448600000|2023-03-22 01:30:00|12753.5|12733.5|12750.3|12730.3|12756.2|12736.2|12750.1|12730.1|0
1679448900000|2023-03-22 01:35:00|12751.2|12731.2|12756.3|12736.3|12757.6|12737.6|12749.8|12729.8|0
1679449200000|2023-03-22 01:40:00|12756.1|12736.1|12760.6|12740.6|12762.7|12742.7|12755.3|12735.3|0
1679449500000|2023-03-22 01:45:00|12760.7|12740.7|12757.5|12737.5|12761.1|12741.1|12756.1|12736.1|0
1679449800000|2023-03-22 01:50:00|12757|12737|12757.1|12737.1|12760.2|12740.2|12756.7|12736.7|0
1679450100000|2023-03-22 01:55:00|12757.2|12737.2|12761.2|12741.2|12761.3|12741.3|12757.2|12737.2|0
1679450400000|2023-03-22 02:00:00|12761.3|12741.3|12760|12740|12761.6|12741.6|12757.7|12737.7|0
1679450700000|2023-03-22 02:05:00|12760.2|12740.2|12757.2|12737.2|12761.6|12741.6|12756.7|12736.7|0
1679451000000|2023-03-22 02:10:00|12757.3|12737.3|12757.8|12737.8|12761.5|12741.5|12756.6|12736.6|0
1679451300000|2023-03-22 02:15:00|12758|12738|12756.7|12736.7|12758.7|12738.7|12755.6|12735.6|0
1679451600000|2023-03-22 02:20:00|12757|12737|12756.2|12736.2|12757.7|12737.7|12755.2|12735.2|0
1679451900000|2023-03-22 02:25:00|12756.1|12736.1|12756.2|12736.2|12758.6|12738.6|12756.1|12736.1|0
1679452200000|2023-03-22 02:30:00|12756.1|12736.1|12750|12730|12756.1|12736.1|12747.2|12727.2|0
1679452500000|2023-03-22 02:35:00|12749.5|12729.5|12753.5|12733.5|12755.1|12735.1|12748.8|12728.8|0
1679452800000|2023-03-22 02:40:00|12753.3|12733.3|12752.2|12732.2|12753.3|12733.3|12750.8|12730.8|0
1679453100000|2023-03-22 02:45:00|12753.1|12733.1|12753.1|12733.1|12754.1|12734.1|12752|12732|0
1679453400000|2023-03-22 02:50:00|12752.8|12732.8|12750.1|12730.1|12753.5|12733.5|12748.6|12728.6|0
1679453700000|2023-03-22 02:55:00|12750.2|12730.2|12751.7|12731.7|12753.1|12733.1|12747.8|12727.8|0
1679454000000|2023-03-22 03:00:00|12751.8|12731.8|12748|12728|12752.3|12732.3|12746.7|12726.7|0
1679454300000|2023-03-22 03:05:00|12748.1|12728.1|12748.5|12728.5|12750.3|12730.3|12747.5|12727.5|0
1679454600000|2023-03-22 03:10:00|12749|12729|12750|12730|12750.1|12730.1|12748.1|12728.1|0
1679454900000|2023-03-22 03:15:00|12750.1|12730.1|12749.7|12729.7|12750.7|12730.7|12748.7|12728.7|0
1679455200000|2023-03-22 03:20:00|12749.8|12729.8|12750.3|12730.3|12752.7|12732.7|12748.8|12728.8|0
1679455500000|2023-03-22 03:25:00|12750.2|12730.2|12749.5|12729.5|12750.8|12730.8|12748.7|12728.7|0
1679455800000|2023-03-22 03:30:00|12749.6|12729.6|12753|12733|12753.8|12733.8|12749.5|12729.5|0
1679456100000|2023-03-22 03:35:00|12752.8|12732.8|12751.7|12731.7|12754.1|12734.1|12750.6|12730.6|0
1679456400000|2023-03-22 03:40:00|12751.6|12731.6|12751.5|12731.5|12753.1|12733.1|12750.8|12730.8|0
1679456700000|2023-03-22 03:45:00|12751.7|12731.7|12751.2|12731.2|12753.1|12733.1|12751.1|12731.1|0
1679457000000|2023-03-22 03:50:00|12751.1|12731.1|12750.8|12730.8|12751.5|12731.5|12749.1|12729.1|0
1679457300000|2023-03-22 03:55:00|12751|12731|12752.3|12732.3|12753.1|12733.1|12750.2|12730.2|0
1679457600000|2023-03-22 04:00:00|12752|12732|12751.5|12731.5|12754.1|12734.1|12750.3|12730.3|0
1679457900000|2023-03-22 04:05:00|12751.6|12731.6|12754.3|12734.3|12754.6|12734.6|12750.7|12730.7|0
1679458200000|2023-03-22 04:10:00|12754.2|12734.2|12757.8|12737.8|12759.1|12739.1|12754.2|12734.2|0
1679458500000|2023-03-22 04:15:00|12757.7|12737.7|12757|12737|12758.2|12738.2|12756|12736|0
1679458800000|2023-03-22 04:20:00|12756.7|12736.7|12754.1|12734.1|12758|12738|12753|12733|0
1679459100000|2023-03-22 04:25:00|12754|12734|12754.1|12734.1|12755|12735|12752.6|12732.6|0
1679459400000|2023-03-22 04:30:00|12754.2|12734.2|12756.5|12736.5|12757.7|12737.7|12753.1|12733.1|0
1679459700000|2023-03-22 04:35:00|12756.2|12736.2|12756.8|12736.8|12757.3|12737.3|12755.6|12735.6|0
1679460000000|2023-03-22 04:40:00|12756.3|12736.3|12760.1|12740.1|12762.7|12742.7|12756.2|12736.2|0
1679460300000|2023-03-22 04:45:00|12760.3|12740.3|12758.5|12738.5|12761.3|12741.3|12757.6|12737.6|0
1679460600000|2023-03-22 04:50:00|12758.3|12738.3|12755.3|12735.3|12759.5|12739.5|12754.5|12734.5|0
1679460900000|2023-03-22 04:55:00|12755.1|12735.1|12758.3|12738.3|12758.3|12738.3|12754.3|12734.3|0
1679461200000|2023-03-22 05:00:00|12758.7|12738.7|12754.8|12734.8|12759.6|12739.6|12754.6|12734.6|0
1679461500000|2023-03-22 05:05:00|12755|12735|12753.8|12733.8|12755.7|12735.7|12752|12732|0
1679461800000|2023-03-22 05:10:00|12753.7|12733.7|12750.8|12730.8|12753.8|12733.8|12750.8|12730.8|0
1679462100000|2023-03-22 05:15:00|12750.6|12730.6|12751.6|12731.6|12754.1|12734.1|12750.6|12730.6|0
1679462400000|2023-03-22 05:20:00|12751.5|12731.5|12749.8|12729.8|12754|12734|12746.6|12726.6|0
1679462700000|2023-03-22 05:25:00|12749.7|12729.7|12748.7|12728.7|12750|12730|12747|12727|0
1679463000000|2023-03-22 05:30:00|12748.5|12728.5|12751.3|12731.3|12751.8|12731.8|12747.7|12727.7|0
1679463300000|2023-03-22 05:35:00|12751.5|12731.5|12750|12730|12751.8|12731.8|12749.8|12729.8|0
1679463600000|2023-03-22 05:40:00|12749.8|12729.8|12750.2|12730.2|12750.6|12730.6|12749|12729|0
1679463900000|2023-03-22 05:45:00|12750.3|12730.3|12749.6|12729.6|12751.3|12731.3|12748.7|12728.7|0
1679464200000|2023-03-22 05:50:00|12749.2|12729.2|12745.3|12725.3|12749.5|12729.5|12744.3|12724.3|0
1679464500000|2023-03-22 05:55:00|12745.2|12725.2|12744.8|12724.8|12747.1|12727.1|12744|12724|0
1679464800000|2023-03-22 06:00:00|12744.6|12724.6|12742.5|12722.5|12745.8|12725.8|12741.2|12721.2|0
1679465100000|2023-03-22 06:05:00|12742.7|12722.7|12743.3|12723.3|12743.6|12723.6|12740.2|12720.2|0
1679465400000|2023-03-22 06:10:00|12743.6|12723.6|12746.2|12726.2|12746.5|12726.5|12742.7|12722.7|0
1679465700000|2023-03-22 06:15:00|12746.1|12726.1|12745.3|12725.3|12748|12728|12744.5|12724.5|0
1679466000000|2023-03-22 06:20:00|12745.6|12725.6|12747.8|12727.8|12749.8|12729.8|12745.6|12725.6|0
1679466300000|2023-03-22 06:25:00|12747.7|12727.7|12751|12731|12751.5|12731.5|12747.6|12727.6|0
1679466600000|2023-03-22 06:30:00|12751.6|12731.6|12752|12732|12753|12733|12750|12730|0
1679466900000|2023-03-22 06:35:00|12751.8|12731.8|12750.7|12730.7|12752.1|12732.1|12749.1|12729.1|0
1679467200000|2023-03-22 06:40:00|12750.6|12730.6|12746.8|12726.8|12751|12731|12746.6|12726.6|0
1679467500000|2023-03-22 06:45:00|12746.1|12726.1|12746.7|12726.7|12747.8|12727.8|12744.8|12724.8|0
1679467800000|2023-03-22 06:50:00|12746.6|12726.6|12749.8|12729.8|12751.6|12731.6|12745.7|12725.7|0
1679468100000|2023-03-22 06:55:00|12749.7|12729.7|12751.2|12731.2|12752.5|12732.5|12748.5|12728.5|0
1679468400000|2023-03-22 07:00:00|12751.6|12731.6|12742.6|12722.6|12751.6|12731.6|12742|12722|0
1679468700000|2023-03-22 07:05:00|12742.5|12722.5|12736.1|12716.1|12743.2|12723.2|12732.7|12712.7|0
1679469000000|2023-03-22 07:10:00|12735.5|12715.5|12731.8|12711.8|12736.7|12716.7|12730.8|12710.8|0
1679469300000|2023-03-22 07:15:00|12731.7|12711.7|12736.6|12716.6|12738.5|12718.5|12731.7|12711.7|0
1679469600000|2023-03-22 07:20:00|12737|12717|12734|12714|12737.8|12717.8|12733.8|12713.8|0
1679469900000|2023-03-22 07:25:00|12733.7|12713.7|12728.8|12708.8|12735.7|12715.7|12728.3|12708.3|0
1679470200000|2023-03-22 07:30:00|12728.5|12708.5|12731.3|12711.3|12732.7|12712.7|12726.6|12706.6|0
1679470500000|2023-03-22 07:35:00|12731.5|12711.5|12728.5|12708.5|12732|12712|12727.6|12707.6|0
1679470800000|2023-03-22 07:40:00|12728.2|12708.2|12711.7|12691.7|12729.7|12709.7|12711.7|12691.7|0
1679471100000|2023-03-22 07:45:00|12712.5|12692.5|12712.7|12692.7|12715|12695|12708.6|12688.6|0
1679471400000|2023-03-22 07:50:00|12713.5|12693.5|12711.5|12691.5|12717.6|12697.6|12710.2|12690.2|0
1679471700000|2023-03-22 07:55:00|12711.7|12691.7|12710.1|12690.1|12714.1|12694.1|12709.1|12689.1|0
1679472000000|2023-03-22 08:00:00|12710|12690|12707.1|12687.1|12711.5|12691.5|12703.8|12683.8|0
1679472300000|2023-03-22 08:05:00|12708|12688|12702.5|12682.5|12710.7|12690.7|12701.3|12681.3|0
1679472600000|2023-03-22 08:10:00|12703.7|12683.7|12697.7|12677.7|12707.7|12687.7|12696.8|12676.8|0
1679472900000|2023-03-22 08:15:00|12697.1|12677.1|12688.5|12668.5|12699.1|12679.1|12688.1|12668.1|0
1679473200000|2023-03-22 08:20:00|12688.8|12668.8|12694.1|12674.1|12695|12675|12686.5|12666.5|0
1679473500000|2023-03-22 08:25:00|12694.2|12674.2|12695.6|12675.6|12699.2|12679.2|12689.3|12669.3|0
1679473800000|2023-03-22 08:30:00|12695.7|12675.7|12693.7|12673.7|12697.7|12677.7|12691.1|12671.1|0
1679474100000|2023-03-22 08:35:00|12693.8|12673.8|12695.3|12675.3|12698.8|12678.8|12690.6|12670.6|0
1679474400000|2023-03-22 08:40:00|12695.2|12675.2|12698.1|12678.1|12699|12679|12695|12675|0
1679474700000|2023-03-22 08:45:00|12698.2|12678.2|12703.1|12683.1|12703.5|12683.5|12694.7|12674.7|0
1679475000000|2023-03-22 08:50:00|12703|12683|12700.8|12680.8|12703.2|12683.2|12697.2|12677.2|0
1679475300000|2023-03-22 08:55:00|12701|12681|12694|12674|12701|12681|12693.3|12673.3|0
1679475600000|2023-03-22 09:00:00|12694.1|12674.1|12699.6|12679.6|12699.8|12679.8|12688.5|12668.5|0
1679475900000|2023-03-22 09:05:00|12699.8|12679.8|12700.6|12680.6|12704.7|12684.7|12699|12679|0
1679476200000|2023-03-22 09:10:00|12700.7|12680.7|12702.7|12682.7|12705.6|12685.6|12700.7|12680.7|0
1679476500000|2023-03-22 09:15:00|12703|12683|12708.2|12688.2|12709.6|12689.6|12701.2|12681.2|0
1679476800000|2023-03-22 09:20:00|12709|12689|12713.1|12693.1|12715.8|12695.8|12707.7|12687.7|0
1679477100000|2023-03-22 09:25:00|12713.6|12693.6|12715.5|12695.5|12719|12699|12712.6|12692.6|0
1679477400000|2023-03-22 09:30:00|12715.7|12695.7|12716.6|12696.6|12716.8|12696.8|12713.7|12693.7|0
1679477700000|2023-03-22 09:35:00|12716.7|12696.7|12720.2|12700.2|12721.8|12701.8|12715.2|12695.2|0
1679478000000|2023-03-22 09:40:00|12720.3|12700.3|12719.5|12699.5|12724.5|12704.5|12717.5|12697.5|0
1679478300000|2023-03-22 09:45:00|12719.2|12699.2|12714.8|12694.8|12720.6|12700.6|12714.1|12694.1|0
1679478600000|2023-03-22 09:50:00|12714.5|12694.5|12712.1|12692.1|12717.3|12697.3|12711.1|12691.1|0
1679478900000|2023-03-22 09:55:00|12712.8|12692.8|12715.8|12695.8|12717.6|12697.6|12711.7|12691.7|0
1679479200000|2023-03-22 10:00:00|12715|12695|12714.5|12694.5|12717.1|12697.1|12712.5|12692.5|0
1679479500000|2023-03-22 10:05:00|12714.6|12694.6|12712.2|12692.2|12716.6|12696.6|12709.8|12689.8|0
1679479800000|2023-03-22 10:10:00|12712.6|12692.6|12720.7|12700.7|12720.7|12700.7|12711.1|12691.1|0
1679480100000|2023-03-22 10:15:00|12721|12701|12725.1|12705.1|12725.1|12705.1|12715.2|12695.2|0
1679480400000|2023-03-22 10:20:00|12725.2|12705.2|12721.3|12701.3|12725.3|12705.3|12721|12701|0
1679480700000|2023-03-22 10:25:00|12721.5|12701.5|12720.1|12700.1|12724.5|12704.5|12719.1|12699.1|0
1679481000000|2023-03-22 10:30:00|12720.2|12700.2|12718.6|12698.6|12720.2|12700.2|12714.7|12694.7|0
1679481300000|2023-03-22 10:35:00|12718.5|12698.5|12720.2|12700.2|12720.5|12700.5|12715.8|12695.8|0
1679481600000|2023-03-22 10:40:00|12720.1|12700.1|12721.2|12701.2|12721.5|12701.5|12716.5|12696.5|0
1679481900000|2023-03-22 10:45:00|12721.1|12701.1|12728.1|12708.1|12728.6|12708.6|12719.2|12699.2|0
1679482200000|2023-03-22 10:50:00|12728.7|12708.7|12730.3|12710.3|12735|12715|12728|12708|0
1679482500000|2023-03-22 10:55:00|12730.8|12710.8|12730|12710|12731.2|12711.2|12727.6|12707.6|0
1679482800000|2023-03-22 11:00:00|12729.8|12709.8|12736.3|12716.3|12739.1|12719.1|12728.2|12708.2|0
1679483100000|2023-03-22 11:05:00|12736.2|12716.2|12734.2|12714.2|12737.3|12717.3|12733.2|12713.2|0
1679483400000|2023-03-22 11:10:00|12734.1|12714.1|12737.6|12717.6|12738.3|12718.3|12733.1|12713.1|0
1679483700000|2023-03-22 11:15:00|12737.7|12717.7|12741.7|12721.7|12743.2|12723.2|12734.6|12714.6|0
1679484000000|2023-03-22 11:20:00|12740.5|12720.5|12742.2|12722.2|12743.7|12723.7|12737.8|12717.8|0
1679484300000|2023-03-22 11:25:00|12742.1|12722.1|12740.1|12720.1|12743.6|12723.6|12738.7|12718.7|0
1679484600000|2023-03-22 11:30:00|12739.8|12719.8|12737.5|12717.5|12742|12722|12736.2|12716.2|0
1679484900000|2023-03-22 11:35:00|12737.6|12717.6|12735.2|12715.2|12737.8|12717.8|12734.5|12714.5|0
1679485200000|2023-03-22 11:40:00|12735.1|12715.1|12729.1|12709.1|12735.5|12715.5|12729.1|12709.1|0
1679485500000|2023-03-22 11:45:00|12728.6|12708.6|12724.2|12704.2|12730.5|12710.5|12723.6|12703.6|0
1679485800000|2023-03-22 11:50:00|12724.3|12704.3|12724.8|12704.8|12726.1|12706.1|12720|12700|0
1679486100000|2023-03-22 11:55:00|12724.6|12704.6|12726.6|12706.6|12731|12711|12724.6|12704.6|0
1679486400000|2023-03-22 12:00:00|12727.3|12707.3|12728.1|12708.1|12733.1|12713.1|12727.1|12707.1|0
1679486700000|2023-03-22 12:05:00|12728|12708|12726.1|12706.1|12730.5|12710.5|12724.2|12704.2|0
1679487000000|2023-03-22 12:10:00|12726.6|12706.6|12718.2|12698.2|12727.5|12707.5|12717.7|12697.7|0
1679487300000|2023-03-22 12:15:00|12718.7|12698.7|12716.2|12696.2|12721.1|12701.1|12713.3|12693.3|0
1679487600000|2023-03-22 12:20:00|12716.3|12696.3|12715.6|12695.6|12721.1|12701.1|12712.5|12692.5|0
1679487900000|2023-03-22 12:25:00|12715.3|12695.3|12716.8|12696.8|12720.7|12700.7|12714.3|12694.3|0
1679488200000|2023-03-22 12:30:00|12716.7|12696.7|12719.2|12699.2|12722.2|12702.2|12714.8|12694.8|0
1679488500000|2023-03-22 12:35:00|12718.8|12698.8|12728.6|12708.6|12730.8|12710.8|12717.3|12697.3|0
1679488800000|2023-03-22 12:40:00|12729|12709|12727.7|12707.7|12730.7|12710.7|12726.8|12706.8|0
1679489100000|2023-03-22 12:45:00|12727.8|12707.8|12728.7|12708.7|12729.7|12709.7|12724.5|12704.5|0
1679489400000|2023-03-22 12:50:00|12728.5|12708.5|12733.2|12713.2|12734.1|12714.1|12726.8|12706.8|0
1679489700000|2023-03-22 12:55:00|12733.1|12713.1|12730.6|12710.6|12733.6|12713.6|12726.5|12706.5|0
1679490000000|2023-03-22 13:00:00|12730.2|12710.2|12736.7|12716.7|12737.3|12717.3|12728|12708|0
1679490300000|2023-03-22 13:05:00|12736.8|12716.8|12735.6|12715.6|12738.2|12718.2|12731.8|12711.8|0
1679490600000|2023-03-22 13:10:00|12735.7|12715.7|12742|12722|12742.8|12722.8|12735.2|12715.2|0
1679490900000|2023-03-22 13:15:00|12741.8|12721.8|12749.3|12729.3|12749.6|12729.6|12741.8|12721.8|0
1679491200000|2023-03-22 13:20:00|12749.6|12729.6|12747.3|12727.3|12749.7|12729.7|12744.3|12724.3|0
1679491500000|2023-03-22 13:25:00|12746.1|12726.1|12749.8|12729.8|12752.8|12732.8|12744.1|12724.1|0
1679491800000|2023-03-22 13:30:00|12749.1|12729.1|12739.3|12719.3|12753.7|12733.7|12728.7|12708.7|0
1679492100000|2023-03-22 13:35:00|12739.5|12719.5|12754.2|12734.2|12755.3|12735.3|12732.8|12712.8|0
1679492400000|2023-03-22 13:40:00|12755.7|12735.7|12744.7|12724.7|12756.6|12736.6|12736.3|12716.3|0
1679492700000|2023-03-22 13:45:00|12746.3|12726.3|12752.1|12732.1|12761.7|12741.7|12738.8|12718.8|0
1679493000000|2023-03-22 13:50:00|12754.4|12734.4|12762.5|12742.5|12772.6|12752.6|12751.9|12731.9|0
1679493300000|2023-03-22 13:55:00|12762.6|12742.6|12761.8|12741.8|12765.8|12745.8|12753.1|12733.1|0
1679493600000|2023-03-22 14:00:00|12761.1|12741.1|12759.9|12739.9|12772.1|12752.1|12753.9|12733.9|0
1679493900000|2023-03-22 14:05:00|12759.6|12739.6|12757.1|12737.1|12765.4|12745.4|12749.4|12729.4|0
1679494200000|2023-03-22 14:10:00|12755.9|12735.9|12746.9|12726.9|12760.4|12740.4|12742.4|12722.4|0
1679494500000|2023-03-22 14:15:00|12745.8|12725.8|12758.4|12738.4|12763.5|12743.5|12743|12723|0
1679494800000|2023-03-22 14:20:00|12760.8|12740.8|12780.4|12760.4|12784.2|12764.2|12760.8|12740.8|0
1679495100000|2023-03-22 14:25:00|12779.9|12759.9|12812|12792|12815.7|12795.7|12778.5|12758.5|0
1679495400000|2023-03-22 14:30:00|12812.7|12792.7|12806.7|12786.7|12815.5|12795.5|12801|12781|0
1679495700000|2023-03-22 14:35:00|12806.9|12786.9|12799.2|12779.2|12807.2|12787.2|12793.4|12773.4|0
1679496000000|2023-03-22 14:40:00|12798.9|12778.9|12800.7|12780.7|12802.4|12782.4|12795.8|12775.8|0
1679496300000|2023-03-22 14:45:00|12799.4|12779.4|12791.5|12771.5|12801.8|12781.8|12789.3|12769.3|0
1679496600000|2023-03-22 14:50:00|12791.3|12771.3|12793.9|12773.9|12795.8|12775.8|12782|12762|0
1679496900000|2023-03-22 14:55:00|12793.7|12773.7|12793.4|12773.4|12795.7|12775.7|12789.4|12769.4|0
1679497200000|2023-03-22 15:00:00|12792.8|12772.8|12787.4|12767.4|12795.7|12775.7|12784.2|12764.2|0
1679497500000|2023-03-22 15:05:00|12787|12767|12785.3|12765.3|12795.4|12775.4|12783.4|12763.4|0
1679497800000|2023-03-22 15:10:00|12785.2|12765.2|12781.4|12761.4|12794.3|12774.3|12767.4|12747.4|0
1679498100000|2023-03-22 15:15:00|12782|12762|12784.8|12764.8|12789.4|12769.4|12781.2|12761.2|0
1679498400000|2023-03-22 15:20:00|12785|12765|12801.4|12781.4|12801.7|12781.7|12783.5|12763.5|0
1679498700000|2023-03-22 15:25:00|12801.9|12781.9|12797.8|12777.8|12804.2|12784.2|12795|12775|0
1679499000000|2023-03-22 15:30:00|12798.3|12778.3|12808.7|12788.7|12813.8|12793.8|12798.3|12778.3|0
1679499300000|2023-03-22 15:35:00|12808.8|12788.8|12817.9|12797.9|12821.3|12801.3|12806.7|12786.7|0
1679499600000|2023-03-22 15:40:00|12818.4|12798.4|12811.7|12791.7|12823.8|12803.8|12809.8|12789.8|0
1679499900000|2023-03-22 15:45:00|12810.9|12790.9|12814.8|12794.8|12821|12801|12809|12789|0
1679500200000|2023-03-22 15:50:00|12813.8|12793.8|12817.8|12797.8|12822.4|12802.4|12811.4|12791.4|0
1679500500000|2023-03-22 15:55:00|12817.5|12797.5|12811.7|12791.7|12817.9|12797.9|12809|12789|0
1679500800000|2023-03-22 16:00:00|12811.5|12791.5|12800.5|12780.5|12811.7|12791.7|12800|12780|0
1679501100000|2023-03-22 16:05:00|12800.2|12780.2|12789.9|12769.9|12802.7|12782.7|12787|12767|0
1679501400000|2023-03-22 16:10:00|12790.4|12770.4|12774.9|12754.9|12792|12772|12772.3|12752.3|0
1679501700000|2023-03-22 16:15:00|12773.8|12753.8|12771|12751|12779.4|12759.4|12767.3|12747.3|0
1679502000000|2023-03-22 16:20:00|12771.2|12751.2|12767.3|12747.3|12775|12755|12754.8|12734.8|0
1679502300000|2023-03-22 16:25:00|12767.7|12747.7|12762|12742|12772.5|12752.5|12762|12742|0
1679502600000|2023-03-22 16:30:00|12762.5|12742.5|12762.7|12742.7|12768.7|12748.7|12759.4|12739.4|0
1679502900000|2023-03-22 16:35:00|12762.5|12742.5|12764.7|12744.7|12765.9|12745.9|12756.5|12736.5|0
1679503200000|2023-03-22 16:40:00|12764.4|12744.4|12768.9|12748.9|12771.7|12751.7|12761.5|12741.5|0
1679503500000|2023-03-22 16:45:00|12768.3|12748.3|12761.7|12741.7|12769.4|12749.4|12757|12737|0
1679503800000|2023-03-22 16:50:00|12761.5|12741.5|12771.7|12751.7|12775.8|12755.8|12760.5|12740.5|0
1679504100000|2023-03-22 16:55:00|12771|12751|12770.9|12750.9|12774.2|12754.2|12763|12743|0
1679504400000|2023-03-22 17:00:00|12769.2|12749.2|12757.9|12737.9|12769.9|12749.9|12753.4|12733.4|0
1679504700000|2023-03-22 17:05:00|12758.2|12738.2|12756.4|12736.4|12763.7|12743.7|12749.4|12729.4|0
1679505000000|2023-03-22 17:10:00|12756|12736|12766.2|12746.2|12766.2|12746.2|12753.5|12733.5|0
1679505300000|2023-03-22 17:15:00|12765.9|12745.9|12769.9|12749.9|12772.2|12752.2|12764|12744|0
1679505600000|2023-03-22 17:20:00|12769.8|12749.8|12774.9|12754.9|12776.7|12756.7|12767.7|12747.7|0
1679505900000|2023-03-22 17:25:00|12775.2|12755.2|12784.3|12764.3|12786.5|12766.5|12773.4|12753.4|0
1679506200000|2023-03-22 17:30:00|12785.2|12765.2|12788.8|12768.8|12793.3|12773.3|12785.2|12765.2|0
1679506500000|2023-03-22 17:35:00|12788.7|12768.7|12790.2|12770.2|12792.7|12772.7|12783.9|12763.9|0
1679506800000|2023-03-22 17:40:00|12789.7|12769.7|12791.8|12771.8|12792|12772|12785.5|12765.5|0
1679507100000|2023-03-22 17:45:00|12791.7|12771.7|12791.4|12771.4|12793.9|12773.9|12789.5|12769.5|0
1679507400000|2023-03-22 17:50:00|12790.9|12770.9|12797.9|12777.9|12797.9|12777.9|12790.2|12770.2|0
1679507700000|2023-03-22 17:55:00|12798.4|12778.4|12800.9|12780.9|12809.3|12789.3|12794.9|12774.9|0
1679508000000|2023-03-22 18:00:00|12803.9|12783.9|12861.4|12841.4|12872.2|12852.2|12794.5|12774.5|0
1679508300000|2023-03-22 18:05:00|12862.5|12842.5|12855.9|12835.9|12920|12900|12852.8|12832.8|0
1679508600000|2023-03-22 18:10:00|12860.5|12840.5|12815.7|12795.7|12865.3|12845.3|12799.7|12779.7|0
1679508900000|2023-03-22 18:15:00|12819.5|12799.5|12861.5|12841.5|12868.7|12848.7|12812.9|12792.9|0
1679509200000|2023-03-22 18:20:00|12858.5|12838.5|12831.8|12811.8|12860.3|12840.3|12816.8|12796.8|0
1679509500000|2023-03-22 18:25:00|12829.7|12809.7|12862|12842|12868.4|12848.4|12827|12807|0
1679509800000|2023-03-22 18:30:00|12861.9|12841.9|12841.2|12821.2|12893.7|12873.7|12824.4|12804.4|0
1679510100000|2023-03-22 18:35:00|12838.7|12818.7|12829.9|12809.9|12853.7|12833.7|12755.2|12735.2|0
1679510400000|2023-03-22 18:40:00|12830.2|12810.2|12894.9|12874.9|12914.7|12894.7|12830.2|12810.2|0
1679510700000|2023-03-22 18:45:00|12897.3|12877.3|12927.3|12907.3|12955.9|12935.9|12884.2|12864.2|0
1679511000000|2023-03-22 18:50:00|12928.9|12908.9|12877.9|12857.9|12945.3|12925.3|12873.4|12853.4|0
1679511300000|2023-03-22 18:55:00|12879.7|12859.7|12798.8|12778.8|12887.4|12867.4|12796.5|12776.5|0
1679511600000|2023-03-22 19:00:00|12797.3|12777.3|12744.2|12724.2|12822|12802|12735.4|12715.4|0
1679511900000|2023-03-22 19:05:00|12736.8|12716.8|12731.7|12711.7|12760.2|12740.2|12697.5|12677.5|0
1679512200000|2023-03-22 19:10:00|12730.8|12710.8|12765.5|12745.5|12776.7|12756.7|12714.3|12694.3|0
1679512500000|2023-03-22 19:15:00|12766.4|12746.4|12795|12775|12816.7|12796.7|12766.4|12746.4|0
1679512800000|2023-03-22 19:20:00|12795.5|12775.5|12821.7|12801.7|12864.5|12844.5|12787.5|12767.5|0
1679513100000|2023-03-22 19:25:00|12824.2|12804.2|12828.8|12808.8|12838.8|12818.8|12795.9|12775.9|0
1679513400000|2023-03-22 19:30:00|12827.8|12807.8|12771|12751|12835|12815|12760.2|12740.2|0
1679513700000|2023-03-22 19:35:00|12774|12754|12745.7|12725.7|12777.8|12757.8|12732.5|12712.5|0
1679514000000|2023-03-22 19:40:00|12748.8|12728.8|12727.5|12707.5|12768|12748|12727.3|12707.3|0
1679514300000|2023-03-22 19:45:00|12724.3|12704.3|12697.2|12677.2|12727.2|12707.2|12682.5|12662.5|0
1679514600000|2023-03-22 19:50:00|12696.7|12676.7|12632.5|12612.5|12696.7|12676.7|12628.5|12608.5|0
1679514900000|2023-03-22 19:55:00|12636.7|12616.7|12576.9|12556.9|12636.7|12616.7|12573.2|12553.2|0
1679515200000|2023-03-22 20:00:00|12574.4|12554.4|12575.8|12555.8|12587.5|12567.5|12564.9|12544.9|0
1679515500000|2023-03-22 20:05:00|12576.3|12556.3|12565.3|12545.3|12576.3|12556.3|12554.4|12534.4|0
1679515800000|2023-03-22 20:10:00|12564.7|12544.7|12575.9|12555.9|12580.9|12560.9|12560.8|12540.8|0
1679516100000|2023-03-22 20:15:00|12574.2|12554.2|12577.9|12557.9|12583.4|12563.4|12569.9|12549.9|0
1679516400000|2023-03-22 20:20:00|12577.4|12557.4|12563.9|12543.9|12577.4|12557.4|12558.3|12538.3|0
1679516700000|2023-03-22 20:25:00|12564|12544|12575.4|12555.4|12576|12556|12563.2|12543.2|0
1679517000000|2023-03-22 20:30:00|12575.7|12555.7|12589|12569|12593.3|12573.3|12571.3|12551.3|0
1679517300000|2023-03-22 20:35:00|12589.2|12569.2|12584.2|12564.2|12593|12573|12582.9|12562.9|0
1679517600000|2023-03-22 20:40:00|12583.5|12563.5|12579.2|12559.2|12585.9|12565.9|12577.5|12557.5|0
1679517900000|2023-03-22 20:45:00|12580.5|12560.5|12580.7|12560.7|12588.9|12568.9|12578.4|12558.4|0
1679518200000|2023-03-22 20:50:00|12580|12560|12580.7|12560.7|12587.3|12567.3|12578.8|12558.8|0
1679518500000|2023-03-22 20:55:00|12582|12562|12576.2|12556.2|12582.4|12562.4|12575|12555|0
1679518800000|2023-03-22 21:00:00|12578.2|12558.2|12577.6|12557.6|12579.8|12559.8|12576.8|12556.8|0
1679519100000|2023-03-22 21:05:00|12577.7|12557.7|12578.2|12558.2|12579.4|12559.4|12577.5|12557.5|0
1679519400000|2023-03-22 21:10:00|12578.3|12558.3|12578|12558|12578.3|12558.3|12576.8|12556.8|0
1679519700000|2023-03-22 21:15:00|12578.2|12558.2|12580.9|12560.9|12581.2|12561.2|12578.1|12558.1|0
1679520000000|2023-03-22 21:20:00|12580.7|12560.7|12581.3|12561.3|12581.8|12561.8|12579.1|12559.1|0
1679520300000|2023-03-22 21:25:00|12581.4|12561.4|12582.9|12562.9|12583.2|12563.2|12581.3|12561.3|0
1679520600000|2023-03-22 21:30:00|12583|12563|12582|12562|12583|12563|12581.8|12561.8|0
1679520900000|2023-03-22 21:35:00|12582.1|12562.1|12581|12561|12582.1|12562.1|12579.2|12559.2|0
1679521200000|2023-03-22 21:40:00|12581.1|12561.1|12580.9|12560.9|12581.5|12561.5|12580.7|12560.7|0
1679521500000|2023-03-22 21:45:00|12581.1|12561.1|12581.1|12561.1|12581.3|12561.3|12580.9|12560.9|0
1679521800000|2023-03-22 21:50:00|12581|12561|12581.5|12561.5|12581.5|12561.5|12580.9|12560.9|0
1679522100000|2023-03-22 21:55:00|12581.3|12561.3|12578.8|12558.8|12581.6|12561.6|12578.3|12558.3|0
1679522400000|2023-03-22 22:00:00|12570|12550|12590.5|12570.5|12592.8|12572.8|12570|12550|0
1679522700000|2023-03-22 22:05:00|12590.7|12570.7|12598.2|12578.2|12598.7|12578.7|12590|12570|0
1679523000000|2023-03-22 22:10:00|12598|12578|12591.9|12571.9|12599.9|12579.9|12589.9|12569.9|0
1679523300000|2023-03-22 22:15:00|12591.7|12571.7|12591.2|12571.2|12592.2|12572.2|12588.3|12568.3|0
1679523600000|2023-03-22 22:20:00|12592.3|12572.3|12588.8|12568.8|12596.8|12576.8|12588.8|12568.8|0
1679523900000|2023-03-22 22:25:00|12588.7|12568.7|12587.5|12567.5|12588.7|12568.7|12583.9|12563.9|0
1679524200000|2023-03-22 22:30:00|12587.7|12567.7|12596|12576|12597.7|12577.7|12586.7|12566.7|0
1679524500000|2023-03-22 22:35:00|12596.2|12576.2|12595.4|12575.4|12597.9|12577.9|12593.5|12573.5|0
1679524800000|2023-03-22 22:40:00|12596|12576|12595.2|12575.2|12599|12579|12595|12575|0
1679525100000|2023-03-22 22:45:00|12594.7|12574.7|12594.2|12574.2|12599.5|12579.5|12590.2|12570.2|0
1679525400000|2023-03-22 22:50:00|12594.3|12574.3|12597.8|12577.8|12599|12579|12591.5|12571.5|0
1679525700000|2023-03-22 22:55:00|12598.4|12578.4|12597.5|12577.5|12600.4|12580.4|12595.4|12575.4|0
1679526000000|2023-03-22 23:00:00|12597|12577|12590.5|12570.5|12599.4|12579.4|12584.5|12564.5|0
1679526300000|2023-03-22 23:05:00|12590.3|12570.3|12588.5|12568.5|12590.9|12570.9|12586.4|12566.4|0
1679526600000|2023-03-22 23:10:00|12588.7|12568.7|12590.8|12570.8|12591.3|12571.3|12587|12567|0
1679526900000|2023-03-22 23:15:00|12590.9|12570.9|12597.3|12577.3|12600.5|12580.5|12590.9|12570.9|0
1679527200000|2023-03-22 23:20:00|12597.8|12577.8|12592.8|12572.8|12597.8|12577.8|12592.8|12572.8|0
1679527500000|2023-03-22 23:25:00|12592.7|12572.7|12596.7|12576.7|12596.9|12576.9|12592|12572|0
1679527800000|2023-03-22 23:30:00|12597.3|12577.3|12592.3|12572.3|12599.5|12579.5|12591.2|12571.2|0
1679528100000|2023-03-22 23:35:00|12592.7|12572.7|12590.2|12570.2|12593.7|12573.7|12588.9|12568.9|0
1679528400000|2023-03-22 23:40:00|12590.4|12570.4|12593.4|12573.4|12594.5|12574.5|12588.2|12568.2|0
1679528700000|2023-03-22 23:45:00|12593.5|12573.5|12596.4|12576.4|12597.5|12577.5|12593.3|12573.3|0
1679529000000|2023-03-22 23:50:00|12596.2|12576.2|12597.4|12577.4|12601.4|12581.4|12595.2|12575.2|0
1679529300000|2023-03-22 23:55:00|12597.7|12577.7|12594.7|12574.7|12600.8|12580.8|12593.2|12573.2|0
1679529600000|2023-03-23 00:00:00|12593.3|12573.3|12591.4|12571.4|12594.4|12574.4|12581.2|12561.2|0
1679529900000|2023-03-23 00:05:00|12591.7|12571.7|12590.9|12570.9|12592.3|12572.3|12582.3|12562.3|0
1679530200000|2023-03-23 00:10:00|12590.8|12570.8|12600.3|12580.3|12601.2|12581.2|12587.4|12567.4|0
1679530500000|2023-03-23 00:15:00|12600|12580|12597.2|12577.2|12602.9|12582.9|12596.5|12576.5|0
1679530800000|2023-03-23 00:20:00|12597.3|12577.3|12599.2|12579.2|12599.7|12579.7|12593.5|12573.5|0
1679531100000|2023-03-23 00:25:00|12598.5|12578.5|12596.7|12576.7|12598.7|12578.7|12592.8|12572.8|0
1679531400000|2023-03-23 00:30:00|12596.8|12576.8|12594.3|12574.3|12600.9|12580.9|12593.9|12573.9|0
1679531700000|2023-03-23 00:35:00|12594.2|12574.2|12602.3|12582.3|12602.7|12582.7|12593.4|12573.4|0
1679532000000|2023-03-23 00:40:00|12602.2|12582.2|12604.4|12584.4|12608.4|12588.4|12601.5|12581.5|0
1679532300000|2023-03-23 00:45:00|12604.5|12584.5|12596.2|12576.2|12604.5|12584.5|12594.2|12574.2|0
1679532600000|2023-03-23 00:50:00|12596.7|12576.7|12596.4|12576.4|12598.5|12578.5|12594|12574|0
1679532900000|2023-03-23 00:55:00|12596.7|12576.7|12598.5|12578.5|12601.4|12581.4|12594.8|12574.8|0
1679533200000|2023-03-23 01:00:00|12599.4|12579.4|12599.7|12579.7|12602.7|12582.7|12597.3|12577.3|0
1679533500000|2023-03-23 01:05:00|12599.8|12579.8|12597.7|12577.7|12602.5|12582.5|12597.4|12577.4|0
1679533800000|2023-03-23 01:10:00|12597.8|12577.8|12599.7|12579.7|12600.3|12580.3|12595.4|12575.4|0
1679534100000|2023-03-23 01:15:00|12600|12580|12602.2|12582.2|12606.3|12586.3|12599.4|12579.4|0
1679534400000|2023-03-23 01:20:00|12602.3|12582.3|12607.9|12587.9|12610.9|12590.9|12601.8|12581.8|0
1679534700000|2023-03-23 01:25:00|12607.8|12587.8|12604|12584|12608.9|12588.9|12603.8|12583.8|0
1679535000000|2023-03-23 01:30:00|12603.9|12583.9|12609.5|12589.5|12612.3|12592.3|12602.8|12582.8|0
1679535300000|2023-03-23 01:35:00|12609.7|12589.7|12605.2|12585.2|12610|12590|12604.3|12584.3|0
1679535600000|2023-03-23 01:40:00|12605.3|12585.3|12603.3|12583.3|12607.5|12587.5|12601.2|12581.2|0
1679535900000|2023-03-23 01:45:00|12603.9|12583.9|12606.9|12586.9|12610.9|12590.9|12603.9|12583.9|0
1679536200000|2023-03-23 01:50:00|12607.4|12587.4|12609.3|12589.3|12609.9|12589.9|12605.2|12585.2|0
1679536500000|2023-03-23 01:55:00|12609.7|12589.7|12614.4|12594.4|12616.2|12596.2|12606.9|12586.9|0
1679536800000|2023-03-23 02:00:00|12614.3|12594.3|12617.3|12597.3|12619.7|12599.7|12614.3|12594.3|0
1679537100000|2023-03-23 02:05:00|12617.4|12597.4|12620.2|12600.2|12620.4|12600.4|12614.9|12594.9|0
1679537400000|2023-03-23 02:10:00|12619.9|12599.9|12625.2|12605.2|12627|12607|12619|12599|0
1679537700000|2023-03-23 02:15:00|12625.3|12605.3|12628.8|12608.8|12628.9|12608.9|12622.7|12602.7|0
1679538000000|2023-03-23 02:20:00|12628.7|12608.7|12632.2|12612.2|12633.3|12613.3|12627.3|12607.3|0
1679538300000|2023-03-23 02:25:00|12631.8|12611.8|12633.2|12613.2|12634.3|12614.3|12628.2|12608.2|0
1679538600000|2023-03-23 02:30:00|12633.3|12613.3|12630.5|12610.5|12634.8|12614.8|12629.7|12609.7|0
1679538900000|2023-03-23 02:35:00|12630.7|12610.7|12638.9|12618.9|12639.9|12619.9|12630.5|12610.5|0
1679539200000|2023-03-23 02:40:00|12639.2|12619.2|12642.4|12622.4|12642.5|12622.5|12637.9|12617.9|0
1679539500000|2023-03-23 02:45:00|12640.7|12620.7|12648.4|12628.4|12651.4|12631.4|12640.7|12620.7|0
1679539800000|2023-03-23 02:50:00|12648.3|12628.3|12643.4|12623.4|12650.7|12630.7|12643.4|12623.4|0
1679540100000|2023-03-23 02:55:00|12644.5|12624.5|12644.8|12624.8|12646.8|12626.8|12642.7|12622.7|0
1679540400000|2023-03-23 03:00:00|12644.5|12624.5|12638.9|12618.9|12646.8|12626.8|12638.3|12618.3|0
1679540700000|2023-03-23 03:05:00|12638.7|12618.7|12640|12620|12644.3|12624.3|12638.4|12618.4|0
1679541000000|2023-03-23 03:10:00|12640.2|12620.2|12641.4|12621.4|12643.7|12623.7|12639.3|12619.3|0
1679541300000|2023-03-23 03:15:00|12641.5|12621.5|12643.3|12623.3|12643.7|12623.7|12641|12621|0
1679541600000|2023-03-23 03:20:00|12643.4|12623.4|12644.4|12624.4|12649|12629|12642.8|12622.8|0
1679541900000|2023-03-23 03:25:00|12644.5|12624.5|12643.4|12623.4|12644.5|12624.5|12640.2|12620.2|0
1679542200000|2023-03-23 03:30:00|12643.5|12623.5|12642|12622|12644.5|12624.5|12640.2|12620.2|0
1679542500000|2023-03-23 03:35:00|12641.9|12621.9|12642.5|12622.5|12644.2|12624.2|12640.5|12620.5|0
1679542800000|2023-03-23 03:40:00|12642.9|12622.9|12642.9|12622.9|12643.8|12623.8|12641.5|12621.5|0
1679543100000|2023-03-23 03:45:00|12643|12623|12642.4|12622.4|12645.5|12625.5|12641.3|12621.3|0
1679543400000|2023-03-23 03:50:00|12642.3|12622.3|12642.7|12622.7|12642.9|12622.9|12640.2|12620.2|0
1679543700000|2023-03-23 03:55:00|12642.5|12622.5|12646.3|12626.3|12647.5|12627.5|12641.9|12621.9|0
1679544000000|2023-03-23 04:00:00|12645.9|12625.9|12646|12626|12647.4|12627.4|12644.2|12624.2|0
1679544300000|2023-03-23 04:05:00|12645.9|12625.9|12642.9|12622.9|12646.8|12626.8|12641.3|12621.3|0
1679544600000|2023-03-23 04:10:00|12643.2|12623.2|12640.8|12620.8|12643.4|12623.4|12639.3|12619.3|0
1679544900000|2023-03-23 04:15:00|12640.9|12620.9|12639.9|12619.9|12643|12623|12639.8|12619.8|0
1679545200000|2023-03-23 04:20:00|12640|12620|12641|12621|12641.5|12621.5|12639|12619|0
1679545500000|2023-03-23 04:25:00|12641.5|12621.5|12644|12624|12644.7|12624.7|12641|12621|0
1679545800000|2023-03-23 04:30:00|12644.2|12624.2|12645.2|12625.2|12645.8|12625.8|12643.5|12623.5|0
1679546100000|2023-03-23 04:35:00|12645.3|12625.3|12640.5|12620.5|12645.3|12625.3|12640.5|12620.5|0
1679546400000|2023-03-23 04:40:00|12640.2|12620.2|12643.4|12623.4|12643.7|12623.7|12639.7|12619.7|0
1679546700000|2023-03-23 04:45:00|12643.3|12623.3|12643.2|12623.2|12644|12624|12642.2|12622.2|0
1679547000000|2023-03-23 04:50:00|12643|12623|12645.2|12625.2|12646|12626|12641.4|12621.4|0
1679547300000|2023-03-23 04:55:00|12645.3|12625.3|12647.5|12627.5|12649.3|12629.3|12644.9|12624.9|0
1679547600000|2023-03-23 05:00:00|12647.7|12627.7|12645.7|12625.7|12648.5|12628.5|12642.5|12622.5|0
1679547900000|2023-03-23 05:05:00|12646|12626|12647.8|12627.8|12650.3|12630.3|12645.7|12625.7|0
1679548200000|2023-03-23 05:10:00|12647.7|12627.7|12647.9|12627.9|12650.4|12630.4|12646.3|12626.3|0
1679548500000|2023-03-23 05:15:00|12648|12628|12647|12627|12650.4|12630.4|12645.3|12625.3|0
1679548800000|2023-03-23 05:20:00|12647.2|12627.2|12641.5|12621.5|12648.4|12628.4|12641.2|12621.2|0
1679549100000|2023-03-23 05:25:00|12641.7|12621.7|12643.5|12623.5|12644.4|12624.4|12639.7|12619.7|0
1679549400000|2023-03-23 05:30:00|12643.4|12623.4|12652.9|12632.9|12653.9|12633.9|12643.3|12623.3|0
1679549700000|2023-03-23 05:35:00|12652.8|12632.8|12651.3|12631.3|12653.7|12633.7|12650.4|12630.4|0
1679550000000|2023-03-23 05:40:00|12651.2|12631.2|12653.2|12633.2|12655.2|12635.2|12650.8|12630.8|0
1679550300000|2023-03-23 05:45:00|12653.3|12633.3|12664.3|12644.3|12670.4|12650.4|12653|12633|0
1679550600000|2023-03-23 05:50:00|12664.2|12644.2|12670.5|12650.5|12670.5|12650.5|12659.7|12639.7|0
1679550900000|2023-03-23 05:55:00|12669.7|12649.7|12664.3|12644.3|12671.8|12651.8|12664.3|12644.3|0
1679551200000|2023-03-23 06:00:00|12662.3|12642.3|12658|12638|12665.2|12645.2|12655.9|12635.9|0
1679551500000|2023-03-23 06:05:00|12658.2|12638.2|12658|12638|12666.4|12646.4|12656|12636|0
1679551800000|2023-03-23 06:10:00|12657.9|12637.9|12656.8|12636.8|12659|12639|12653.3|12633.3|0
1679552100000|2023-03-23 06:15:00|12657.8|12637.8|12663.2|12643.2|12663.2|12643.2|12655.7|12635.7|0
1679552400000|2023-03-23 06:20:00|12662.7|12642.7|12669.9|12649.9|12671.2|12651.2|12661.7|12641.7|0
1679552700000|2023-03-23 06:25:00|12669.8|12649.8|12674|12654|12676.9|12656.9|12668.4|12648.4|0
1679553000000|2023-03-23 06:30:00|12673.7|12653.7|12672.5|12652.5|12673.8|12653.8|12669.8|12649.8|0
1679553300000|2023-03-23 06:35:00|12672.3|12652.3|12670.2|12650.2|12675.5|12655.5|12669.7|12649.7|0
1679553600000|2023-03-23 06:40:00|12670.4|12650.4|12680.3|12660.3|12680.3|12660.3|12667.5|12647.5|0
1679553900000|2023-03-23 06:45:00|12679.2|12659.2|12672|12652|12679.2|12659.2|12669.5|12649.5|0
1679554200000|2023-03-23 06:50:00|12672.4|12652.4|12673.8|12653.8|12675.8|12655.8|12670.3|12650.3|0
1679554500000|2023-03-23 06:55:00|12673.4|12653.4|12670.9|12650.9|12674.7|12654.7|12668.5|12648.5|0
1679554800000|2023-03-23 07:00:00|12670.7|12650.7|12674.3|12654.3|12674.3|12654.3|12665.2|12645.2|0
1679555100000|2023-03-23 07:05:00|12673.7|12653.7|12675|12655|12678.5|12658.5|12670.5|12650.5|0
1679555400000|2023-03-23 07:10:00|12675.5|12655.5|12679|12659|12679.7|12659.7|12673.7|12653.7|0
1679555700000|2023-03-23 07:15:00|12679.2|12659.2|12689.8|12669.8|12694|12674|12679|12659|0
1679556000000|2023-03-23 07:20:00|12689.7|12669.7|12688.4|12668.4|12690.8|12670.8|12685.5|12665.5|0
1679556300000|2023-03-23 07:25:00|12688.3|12668.3|12689|12669|12694.4|12674.4|12686.3|12666.3|0
1679556600000|2023-03-23 07:30:00|12688.9|12668.9|12686.4|12666.4|12692.8|12672.8|12685.9|12665.9|0
1679556900000|2023-03-23 07:35:00|12686.2|12666.2|12680.9|12660.9|12689.2|12669.2|12680.3|12660.3|0
1679557200000|2023-03-23 07:40:00|12680.8|12660.8|12685.3|12665.3|12686.4|12666.4|12679.4|12659.4|0
1679557500000|2023-03-23 07:45:00|12684.8|12664.8|12692.3|12672.3|12694.8|12674.8|12684.8|12664.8|0
1679557800000|2023-03-23 07:50:00|12692.5|12672.5|12687.7|12667.7|12692.9|12672.9|12686.2|12666.2|0
1679558100000|2023-03-23 07:55:00|12687.4|12667.4|12686.4|12666.4|12687.8|12667.8|12682.7|12662.7|0
1679558400000|2023-03-23 08:00:00|12684.4|12664.4|12697.4|12677.4|12698.5|12678.5|12683.9|12663.9|0
1679558700000|2023-03-23 08:05:00|12699.5|12679.5|12702.5|12682.5|12704.9|12684.9|12699.2|12679.2|0
1679559000000|2023-03-23 08:10:00|12702.4|12682.4|12701.7|12681.7|12705.7|12685.7|12696.9|12676.9|0
1679559300000|2023-03-23 08:15:00|12701.4|12681.4|12714.9|12694.9|12716.3|12696.3|12700.9|12680.9|0
1679559600000|2023-03-23 08:20:00|12714.5|12694.5|12711.9|12691.9|12719.3|12699.3|12710.7|12690.7|0
1679559900000|2023-03-23 08:25:00|12711.7|12691.7|12708.7|12688.7|12715.8|12695.8|12707|12687|0
1679560200000|2023-03-23 08:30:00|12708.3|12688.3|12704.4|12684.4|12708.3|12688.3|12700.3|12680.3|0
1679560500000|2023-03-23 08:35:00|12705|12685|12702.8|12682.8|12706.3|12686.3|12700.3|12680.3|0
1679560800000|2023-03-23 08:40:00|12702.7|12682.7|12718.2|12698.2|12719.7|12699.7|12702.3|12682.3|0
1679561100000|2023-03-23 08:45:00|12718|12698|12726.4|12706.4|12726.8|12706.8|12717|12697|0
1679561400000|2023-03-23 08:50:00|12726.2|12706.2|12720.8|12700.8|12730.2|12710.2|12718.9|12698.9|0
1679561700000|2023-03-23 08:55:00|12720.9|12700.9|12716.9|12696.9|12720.9|12700.9|12715.3|12695.3|0
1679562000000|2023-03-23 09:00:00|12718.4|12698.4|12709.2|12689.2|12719|12699|12706.7|12686.7|0
1679562300000|2023-03-23 09:05:00|12708.8|12688.8|12708.5|12688.5|12711.9|12691.9|12707.3|12687.3|0
1679562600000|2023-03-23 09:10:00|12708.2|12688.2|12717|12697|12717|12697|12702.9|12682.9|0
1679562900000|2023-03-23 09:15:00|12715.9|12695.9|12713|12693|12716.7|12696.7|12708.7|12688.7|0
1679563200000|2023-03-23 09:20:00|12712.9|12692.9|12705.2|12685.2|12714.7|12694.7|12705.2|12685.2|0
1679563500000|2023-03-23 09:25:00|12705.8|12685.8|12701.5|12681.5|12707.4|12687.4|12697.8|12677.8|0
1679563800000|2023-03-23 09:30:00|12701|12681|12697.2|12677.2|12703.8|12683.8|12690.3|12670.3|0
1679564100000|2023-03-23 09:35:00|12697.3|12677.3|12705.9|12685.9|12706.3|12686.3|12696.9|12676.9|0
1679564400000|2023-03-23 09:40:00|12706|12686|12702.7|12682.7|12706|12686|12697.5|12677.5|0
1679564700000|2023-03-23 09:45:00|12702.4|12682.4|12703.9|12683.9|12707.8|12687.8|12699.2|12679.2|0
1679565000000|2023-03-23 09:50:00|12703.8|12683.8|12712.2|12692.2|12713.2|12693.2|12701.7|12681.7|0
1679565300000|2023-03-23 09:55:00|12712|12692|12709.8|12689.8|12714.7|12694.7|12707.3|12687.3|0
1679565600000|2023-03-23 10:00:00|12709.9|12689.9|12709|12689|12715.2|12695.2|12708.9|12688.9|0
1679565900000|2023-03-23 10:05:00|12708.8|12688.8|12709.8|12689.8|12713.8|12693.8|12706.5|12686.5|0
1679566200000|2023-03-23 10:10:00|12710|12690|12700.2|12680.2|12710|12690|12699.2|12679.2|0
1679566500000|2023-03-23 10:15:00|12700.3|12680.3|12695|12675|12702.9|12682.9|12691.7|12671.7|0
1679566800000|2023-03-23 10:20:00|12694.4|12674.4|12678.7|12658.7|12694.4|12674.4|12678.7|12658.7|0
1679567100000|2023-03-23 10:25:00|12679|12659|12685.4|12665.4|12689.2|12669.2|12677.7|12657.7|0
1679567400000|2023-03-23 10:30:00|12684.9|12664.9|12680.4|12660.4|12685.3|12665.3|12667.7|12647.7|0
1679567700000|2023-03-23 10:35:00|12681|12661|12683.2|12663.2|12687.4|12667.4|12674.7|12654.7|0
1679568000000|2023-03-23 10:40:00|12682.9|12662.9|12680.4|12660.4|12685|12665|12675.5|12655.5|0
1679568300000|2023-03-23 10:45:00|12679.5|12659.5|12688.4|12668.4|12690.7|12670.7|12679.5|12659.5|0
1679568600000|2023-03-23 10:50:00|12688.5|12668.5|12691.5|12671.5|12693.2|12673.2|12688|12668|0
1679568900000|2023-03-23 10:55:00|12691.4|12671.4|12699.8|12679.8|12700.2|12680.2|12688.2|12668.2|0
1679569200000|2023-03-23 11:00:00|12699.4|12679.4|12700.3|12680.3|12701.8|12681.8|12696.5|12676.5|0
1679569500000|2023-03-23 11:05:00|12700.5|12680.5|12694.9|12674.9|12700.5|12680.5|12692.5|12672.5|0
1679569800000|2023-03-23 11:10:00|12695.2|12675.2|12707|12687|12707.5|12687.5|12694.5|12674.5|0
1679570100000|2023-03-23 11:15:00|12706.8|12686.8|12704.9|12684.9|12710.8|12690.8|12704|12684|0
1679570400000|2023-03-23 11:20:00|12705|12685|12696.4|12676.4|12705.2|12685.2|12695.9|12675.9|0
1679570700000|2023-03-23 11:25:00|12695.3|12675.3|12694.8|12674.8|12697.5|12677.5|12691.2|12671.2|0
1679571000000|2023-03-23 11:30:00|12695|12675|12691.5|12671.5|12695.8|12675.8|12688.4|12668.4|0
1679571300000|2023-03-23 11:35:00|12691.7|12671.7|12692.4|12672.4|12697|12677|12690.8|12670.8|0
1679571600000|2023-03-23 11:40:00|12692.5|12672.5|12694.9|12674.9|12696.7|12676.7|12691.2|12671.2|0
1679571900000|2023-03-23 11:45:00|12694.8|12674.8|12701.8|12681.8|12707.3|12687.3|12694.5|12674.5|0
1679572200000|2023-03-23 11:50:00|12701.7|12681.7|12703.4|12683.4|12706.4|12686.4|12699.4|12679.4|0
1679572500000|2023-03-23 11:55:00|12703.5|12683.5|12698.7|12678.7|12712.2|12692.2|12692|12672|0
1679572800000|2023-03-23 12:00:00|12698.8|12678.8|12680.9|12660.9|12699.3|12679.3|12677.2|12657.2|0
1679573100000|2023-03-23 12:05:00|12680.5|12660.5|12687.3|12667.3|12689.4|12669.4|12680.5|12660.5|0
1679573400000|2023-03-23 12:10:00|12687.8|12667.8|12689.8|12669.8|12692.2|12672.2|12684.7|12664.7|0
1679573700000|2023-03-23 12:15:00|12689|12669|12693.5|12673.5|12696|12676|12686.8|12666.8|0
1679574000000|2023-03-23 12:20:00|12693.4|12673.4|12696.4|12676.4|12704.3|12684.3|12693.3|12673.3|0
1679574300000|2023-03-23 12:25:00|12696.7|12676.7|12695|12675|12698.5|12678.5|12692.9|12672.9|0
1679574600000|2023-03-23 12:30:00|12688|12668|12691.3|12671.3|12704.4|12684.4|12681.2|12661.2|0
1679574900000|2023-03-23 12:35:00|12691.4|12671.4|12701.9|12681.9|12701.9|12681.9|12689.5|12669.5|0
1679575200000|2023-03-23 12:40:00|12702.7|12682.7|12704.4|12684.4|12707.5|12687.5|12699.9|12679.9|0
1679575500000|2023-03-23 12:45:00|12705.2|12685.2|12708.2|12688.2|12718.5|12698.5|12705.2|12685.2|0
1679575800000|2023-03-23 12:50:00|12708.4|12688.4|12697.7|12677.7|12710.2|12690.2|12692.3|12672.3|0
1679576100000|2023-03-23 12:55:00|12697.9|12677.9|12698.2|12678.2|12701.4|12681.4|12694.5|12674.5|0
1679576400000|2023-03-23 13:00:00|12696.2|12676.2|12685|12665|12703|12683|12679.3|12659.3|0
1679576700000|2023-03-23 13:05:00|12684.4|12664.4|12688.4|12668.4|12690.7|12670.7|12681.4|12661.4|0
1679577000000|2023-03-23 13:10:00|12688.7|12668.7|12704.4|12684.4|12708.5|12688.5|12688.5|12668.5|0
1679577300000|2023-03-23 13:15:00|12704.3|12684.3|12705.9|12685.9|12709.3|12689.3|12700.4|12680.4|0
1679577600000|2023-03-23 13:20:00|12706.8|12686.8|12708.8|12688.8|12711|12691|12705|12685|0
1679577900000|2023-03-23 13:25:00|12707.8|12687.8|12729.2|12709.2|12729.3|12709.3|12707.5|12687.5|0
1679578200000|2023-03-23 13:30:00|12731.8|12711.8|12744.4|12724.4|12763.2|12743.2|12730.8|12710.8|0
1679578500000|2023-03-23 13:35:00|12745.7|12725.7|12738|12718|12748.7|12728.7|12735|12715|0
1679578800000|2023-03-23 13:40:00|12738.5|12718.5|12751.5|12731.5|12766.4|12746.4|12723.8|12703.8|0
1679579100000|2023-03-23 13:45:00|12753.3|12733.3|12743.8|12723.8|12765.3|12745.3|12725.5|12705.5|0
1679579400000|2023-03-23 13:50:00|12744.9|12724.9|12755.3|12735.3|12759.8|12739.8|12732.8|12712.8|0
1679579700000|2023-03-23 13:55:00|12755.8|12735.8|12764.8|12744.8|12770.8|12750.8|12747.5|12727.5|0
1679580000000|2023-03-23 14:00:00|12773.3|12753.3|12770.8|12750.8|12795.3|12775.3|12765.3|12745.3|0
1679580300000|2023-03-23 14:05:00|12769.5|12749.5|12787.3|12767.3|12792.3|12772.3|12764.3|12744.3|0
1679580600000|2023-03-23 14:10:00|12788|12768|12800.7|12780.7|12809.7|12789.7|12786.8|12766.8|0
1679580900000|2023-03-23 14:15:00|12800.8|12780.8|12806.9|12786.9|12820|12800|12799.5|12779.5|0
1679581200000|2023-03-23 14:20:00|12806.3|12786.3|12810|12790|12811|12791|12789.4|12769.4|0
1679581500000|2023-03-23 14:25:00|12808.8|12788.8|12807.9|12787.9|12831.9|12811.9|12807|12787|0
1679581800000|2023-03-23 14:30:00|12807|12787|12805.3|12785.3|12813.8|12793.8|12797.5|12777.5|0
1679582100000|2023-03-23 14:35:00|12806.5|12786.5|12823.4|12803.4|12824|12804|12800.8|12780.8|0
1679582400000|2023-03-23 14:40:00|12823.8|12803.8|12835.8|12815.8|12838.5|12818.5|12820.5|12800.5|0
1679582700000|2023-03-23 14:45:00|12835.5|12815.5|12872.8|12852.8|12876.3|12856.3|12833.8|12813.8|0
1679583000000|2023-03-23 14:50:00|12876.2|12856.2|12877.8|12857.8|12881.7|12861.7|12866.3|12846.3|0
1679583300000|2023-03-23 14:55:00|12877.7|12857.7|12871.7|12851.7|12878.9|12858.9|12857.3|12837.3|0
1679583600000|2023-03-23 15:00:00|12874|12854|12881.8|12861.8|12886.8|12866.8|12872.8|12852.8|0
1679583900000|2023-03-23 15:05:00|12882.2|12862.2|12887.7|12867.7|12906.5|12886.5|12879|12859|0
1679584200000|2023-03-23 15:10:00|12888.2|12868.2|12887.3|12867.3|12899.5|12879.5|12886.8|12866.8|0
1679584500000|2023-03-23 15:15:00|12888.3|12868.3|12866.3|12846.3|12889.4|12869.4|12863.2|12843.2|0
1679584800000|2023-03-23 15:20:00|12865.4|12845.4|12883.9|12863.9|12886.4|12866.4|12864.7|12844.7|0
1679585100000|2023-03-23 15:25:00|12882.9|12862.9|12852|12832|12884|12864|12848.5|12828.5|0
1679585400000|2023-03-23 15:30:00|12854.4|12834.4|12866.7|12846.7|12875.4|12855.4|12854.4|12834.4|0
1679585700000|2023-03-23 15:35:00|12867|12847|12870.3|12850.3|12881|12861|12863.3|12843.3|0
1679586000000|2023-03-23 15:40:00|12869.7|12849.7|12851.5|12831.5|12877.9|12857.9|12850.3|12830.3|0
1679586300000|2023-03-23 15:45:00|12852.2|12832.2|12870.5|12850.5|12871.7|12851.7|12844.4|12824.4|0
1679586600000|2023-03-23 15:50:00|12871.3|12851.3|12878.8|12858.8|12882.8|12862.8|12870.3|12850.3|0
1679586900000|2023-03-23 15:55:00|12879.5|12859.5|12864.8|12844.8|12885.4|12865.4|12859.3|12839.3|0
1679587200000|2023-03-23 16:00:00|12863|12843|12863.8|12843.8|12868.8|12848.8|12853.3|12833.3|0
1679587500000|2023-03-23 16:05:00|12863.3|12843.3|12874.3|12854.3|12878.3|12858.3|12856.5|12836.5|0
1679587800000|2023-03-23 16:10:00|12875|12855|12850.5|12830.5|12875|12855|12847|12827|0
1679588100000|2023-03-23 16:15:00|12850.3|12830.3|12848|12828|12850.3|12830.3|12836|12816|0
1679588400000|2023-03-23 16:20:00|12849|12829|12853.8|12833.8|12854.5|12834.5|12834|12814|0
1679588700000|2023-03-23 16:25:00|12853.5|12833.5|12862.3|12842.3|12870.2|12850.2|12853|12833|0
1679589000000|2023-03-23 16:30:00|12863|12843|12866.3|12846.3|12872.5|12852.5|12859.5|12839.5|0
1679589300000|2023-03-23 16:35:00|12866.7|12846.7|12848.3|12828.3|12869.8|12849.8|12846.7|12826.7|0
1679589600000|2023-03-23 16:40:00|12848|12828|12850.7|12830.7|12853|12833|12834.5|12814.5|0
1679589900000|2023-03-23 16:45:00|12850.3|12830.3|12844.5|12824.5|12851.3|12831.3|12824.8|12804.8|0
1679590200000|2023-03-23 16:50:00|12844.9|12824.9|12839|12819|12845.3|12825.3|12829.3|12809.3|0
1679590500000|2023-03-23 16:55:00|12838.3|12818.3|12835|12815|12840|12820|12826|12806|0
1679590800000|2023-03-23 17:00:00|12834|12814|12840|12820|12842.4|12822.4|12825|12805|0
1679591100000|2023-03-23 17:05:00|12839.5|12819.5|12824|12804|12852.8|12832.8|12819.8|12799.8|0
1679591400000|2023-03-23 17:10:00|12824.9|12804.9|12805|12785|12828.4|12808.4|12792.3|12772.3|0
1679591700000|2023-03-23 17:15:00|12804.5|12784.5|12804.3|12784.3|12808.4|12788.4|12786.7|12766.7|0
1679592000000|2023-03-23 17:20:00|12803.5|12783.5|12821.2|12801.2|12826|12806|12802.3|12782.3|0
1679592300000|2023-03-23 17:25:00|12811.9|12791.9|12796.3|12776.3|12817|12797|12778.3|12758.3|0
1679592600000|2023-03-23 17:30:00|12795.5|12775.5|12796.3|12776.3|12813.2|12793.2|12791.3|12771.3|0
1679592900000|2023-03-23 17:35:00|12796.5|12776.5|12809.4|12789.4|12810.2|12790.2|12790.4|12770.4|0
1679593200000|2023-03-23 17:40:00|12809.3|12789.3|12820.5|12800.5|12825.5|12805.5|12804|12784|0
1679593500000|2023-03-23 17:45:00|12820.3|12800.3|12799.5|12779.5|12822.2|12802.2|12786.9|12766.9|0
1679593800000|2023-03-23 17:50:00|12802.3|12782.3|12784.3|12764.3|12802.3|12782.3|12777|12757|0
1679594100000|2023-03-23 17:55:00|12783|12763|12769.3|12749.3|12788.3|12768.3|12763.9|12743.9|0
1679594400000|2023-03-23 18:00:00|12769.8|12749.8|12764.3|12744.3|12789.3|12769.3|12759|12739|0
1679594700000|2023-03-23 18:05:00|12765.3|12745.3|12750|12730|12772.3|12752.3|12749.3|12729.3|0
1679595000000|2023-03-23 18:10:00|12752.3|12732.3|12769|12749|12772.5|12752.5|12751.8|12731.8|0
1679595300000|2023-03-23 18:15:00|12769.7|12749.7|12760|12740|12773.4|12753.4|12750.8|12730.8|0
1679595600000|2023-03-23 18:20:00|12759|12739|12733.7|12713.7|12761.5|12741.5|12731.8|12711.8|0
1679595900000|2023-03-23 18:25:00|12734.8|12714.8|12689.9|12669.9|12735.9|12715.9|12689.9|12669.9|0
1679596200000|2023-03-23 18:30:00|12689.8|12669.8|12689.8|12669.8|12708|12688|12681.3|12661.3|0
1679596500000|2023-03-23 18:35:00|12687.8|12667.8|12659.4|12639.4|12708.5|12688.5|12659.4|12639.4|0
1679596800000|2023-03-23 18:40:00|12659|12639|12617.5|12597.5|12665.9|12645.9|12614.5|12594.5|0
1679597100000|2023-03-23 18:45:00|12620.2|12600.2|12642.4|12622.4|12650.2|12630.2|12614.8|12594.8|0
1679597400000|2023-03-23 18:50:00|12640|12620|12625.9|12605.9|12650.8|12630.8|12624.8|12604.8|0
1679597700000|2023-03-23 18:55:00|12623.3|12603.3|12679.5|12659.5|12681.3|12661.3|12612.8|12592.8|0
1679598000000|2023-03-23 19:00:00|12681.3|12661.3|12697.3|12677.3|12752.8|12732.8|12679.3|12659.3|0
1679598300000|2023-03-23 19:05:00|12701|12681|12702.3|12682.3|12706|12686|12663.8|12643.8|0
1679598600000|2023-03-23 19:10:00|12705.8|12685.8|12691|12671|12716.2|12696.2|12672.5|12652.5|0
1679598900000|2023-03-23 19:15:00|12691.3|12671.3|12645.3|12625.3|12705|12685|12641|12621|0
1679599200000|2023-03-23 19:20:00|12643.8|12623.8|12679|12659|12681|12661|12609.8|12589.8|0
1679599500000|2023-03-23 19:25:00|12679.3|12659.3|12672.3|12652.3|12693.8|12673.8|12670|12650|0
1679599800000|2023-03-23 19:30:00|12670.5|12650.5|12679.3|12659.3|12682|12662|12648|12628|0
1679600100000|2023-03-23 19:35:00|12676.8|12656.8|12698.5|12678.5|12718.5|12698.5|12676.8|12656.8|0
1679600400000|2023-03-23 19:40:00|12695.7|12675.7|12712|12692|12721.7|12701.7|12684.7|12664.7|0
1679600700000|2023-03-23 19:45:00|12711.7|12691.7|12736.1|12716.1|12758|12738|12711.2|12691.2|0
1679601000000|2023-03-23 19:50:00|12735.6|12715.6|12755.2|12735.2|12791.5|12771.5|12735.6|12715.6|0
1679601300000|2023-03-23 19:55:00|12758|12738|12729.6|12709.6|12759.7|12739.7|12728.6|12708.6|0
1679601600000|2023-03-23 20:00:00|12729.1|12709.1|12711|12691|12729.1|12709.1|12708.8|12688.8|0
1679601900000|2023-03-23 20:05:00|12711.6|12691.6|12716.1|12696.1|12717.3|12697.3|12711|12691|0
1679602200000|2023-03-23 20:10:00|12716.8|12696.8|12716.8|12696.8|12721.3|12701.3|12713.7|12693.7|0
1679602500000|2023-03-23 20:15:00|12717.3|12697.3|12713.5|12693.5|12719.2|12699.2|12712.5|12692.5|0
1679602800000|2023-03-23 20:20:00|12713.7|12693.7|12713.7|12693.7|12714.3|12694.3|12711.2|12691.2|0
1679603100000|2023-03-23 20:25:00|12713.6|12693.6|12715.1|12695.1|12717.6|12697.6|12713|12693|0
1679603400000|2023-03-23 20:30:00|12715.3|12695.3|12745.1|12725.1|12749.2|12729.2|12713.2|12693.2|0
1679603700000|2023-03-23 20:35:00|12744|12724|12749.3|12729.3|12751.3|12731.3|12738.1|12718.1|0
1679604000000|2023-03-23 20:40:00|12751.3|12731.3|12759.6|12739.6|12774.8|12754.8|12751.1|12731.1|0
1679604300000|2023-03-23 20:45:00|12759.5|12739.5|12763|12743|12765.7|12745.7|12756.2|12736.2|0
1679604600000|2023-03-23 20:50:00|12763.6|12743.6|12761.5|12741.5|12766.3|12746.3|12759.1|12739.1|0
1679604900000|2023-03-23 20:55:00|12762.1|12742.1|12754.4|12734.4|12762.1|12742.1|12752.7|12732.7|0
1679605200000|2023-03-23 21:00:00|12754|12734|12755.6|12735.6|12756.6|12736.6|12753.3|12733.3|0
1679605500000|2023-03-23 21:05:00|12755.5|12735.5|12757|12737|12757.2|12737.2|12755.2|12735.2|0
1679605800000|2023-03-23 21:10:00|12756.8|12736.8|12755.1|12735.1|12756.8|12736.8|12755.1|12735.1|0
1679606100000|2023-03-23 21:15:00|12754.8|12734.8|12750.4|12730.4|12754.8|12734.8|12750.1|12730.1|0
1679606400000|2023-03-23 21:20:00|12750.2|12730.2|12747.4|12727.4|12750.2|12730.2|12747|12727|0
1679606700000|2023-03-23 21:25:00|12747.5|12727.5|12742.8|12722.8|12747.7|12727.7|12742.8|12722.8|0
1679607000000|2023-03-23 21:30:00|12742.7|12722.7|12742.3|12722.3|12743|12723|12741.5|12721.5|0
1679607300000|2023-03-23 21:35:00|12742.4|12722.4|12743.5|12723.5|12743.6|12723.6|12742.4|12722.4|0
1679607600000|2023-03-23 21:40:00|12743.6|12723.6|12744.2|12724.2|12744.3|12724.3|12742.8|12722.8|0
1679607900000|2023-03-23 21:45:00|12744.3|12724.3|12746.1|12726.1|12746.1|12726.1|12743.7|12723.7|0
1679608200000|2023-03-23 21:50:00|12746.7|12726.7|12751.5|12731.5|12751.5|12731.5|12746.1|12726.1|0
1679608500000|2023-03-23 21:55:00|12751.3|12731.3|12753.3|12733.3|12754.9|12734.9|12751.1|12731.1|0
1679608800000|2023-03-23 22:00:00|12760.2|12740.2|12751.3|12731.3|12762.7|12742.7|12750.1|12730.1|0
1679609100000|2023-03-23 22:05:00|12751.1|12731.1|12748.7|12728.7|12753.1|12733.1|12748.5|12728.5|0
1679609400000|2023-03-23 22:10:00|12749|12729|12744.1|12724.1|12749|12729|12742.6|12722.6|0
1679609700000|2023-03-23 22:15:00|12744|12724|12728|12708|12744.8|12724.8|12727.8|12707.8|0
1679610000000|2023-03-23 22:20:00|12727.5|12707.5|12726.8|12706.8|12731.3|12711.3|12725.5|12705.5|0
1679610300000|2023-03-23 22:25:00|12727|12707|12733.1|12713.1|12733.7|12713.7|12726.7|12706.7|0
1679610600000|2023-03-23 22:30:00|12733|12713|12730.3|12710.3|12733.7|12713.7|12727.5|12707.5|0
1679610900000|2023-03-23 22:35:00|12730.5|12710.5|12721|12701|12730.5|12710.5|12720.6|12700.6|0
1679611200000|2023-03-23 22:40:00|12720.6|12700.6|12722.6|12702.6|12726|12706|12720.5|12700.5|0
1679611500000|2023-03-23 22:45:00|12723.1|12703.1|12721.6|12701.6|12724|12704|12718.5|12698.5|0
1679611800000|2023-03-23 22:50:00|12721.7|12701.7|12722.5|12702.5|12724.7|12704.7|12721.5|12701.5|0
1679612100000|2023-03-23 22:55:00|12722.6|12702.6|12729|12709|12730.2|12710.2|12721.7|12701.7|0
1679612400000|2023-03-23 23:00:00|12728.3|12708.3|12734.8|12714.8|12738.5|12718.5|12726.8|12706.8|0
1679612700000|2023-03-23 23:05:00|12734.7|12714.7|12731.8|12711.8|12735.3|12715.3|12729|12709|0
1679613000000|2023-03-23 23:10:00|12731.7|12711.7|12733.1|12713.1|12734.8|12714.8|12730.8|12710.8|0
1679613300000|2023-03-23 23:15:00|12733.6|12713.6|12741.8|12721.8|12741.8|12721.8|12733.1|12713.1|0
1679613600000|2023-03-23 23:20:00|12741.7|12721.7|12747.2|12727.2|12750.2|12730.2|12741.7|12721.7|0
1679613900000|2023-03-23 23:25:00|12747.3|12727.3|12745.5|12725.5|12749.2|12729.2|12743.5|12723.5|0
1679614200000|2023-03-23 23:30:00|12746.1|12726.1|12748.2|12728.2|12749.5|12729.5|12744.5|12724.5|0
1679614500000|2023-03-23 23:35:00|12748.1|12728.1|12743.3|12723.3|12748.5|12728.5|12742.2|12722.2|0
1679614800000|2023-03-23 23:40:00|12743.5|12723.5|12742.3|12722.3|12746.3|12726.3|12742.3|12722.3|0
1679615100000|2023-03-23 23:45:00|12742|12722|12739.5|12719.5|12742.1|12722.1|12736.6|12716.6|0
1679615400000|2023-03-23 23:50:00|12739.6|12719.6|12739|12719|12740.6|12720.6|12736.3|12716.3|0
1679615700000|2023-03-23 23:55:00|12738.8|12718.8|12746.7|12726.7|12746.7|12726.7|12737.6|12717.6|0
1679616000000|2023-03-24 00:00:00|12747.1|12727.1|12742.8|12722.8|12747.1|12727.1|12738.8|12718.8|0
1679616300000|2023-03-24 00:05:00|12742.7|12722.7|12728.8|12708.8|12743.1|12723.1|12728.8|12708.8|0
1679616600000|2023-03-24 00:10:00|12729|12709|12734.3|12714.3|12736.5|12716.5|12729|12709|0
1679616900000|2023-03-24 00:15:00|12734.5|12714.5|12742.5|12722.5|12742.8|12722.8|12734.5|12714.5|0
1679617200000|2023-03-24 00:20:00|12742.8|12722.8|12740.5|12720.5|12747.5|12727.5|12738.5|12718.5|0
1679617500000|2023-03-24 00:25:00|12740.7|12720.7|12734.2|12714.2|12742.1|12722.1|12733.6|12713.6|0
1679617800000|2023-03-24 00:30:00|12734.3|12714.3|12737.6|12717.6|12737.6|12717.6|12732.3|12712.3|0
1679618100000|2023-03-24 00:35:00|12737.7|12717.7|12738|12718|12739.8|12719.8|12737|12717|0
1679618400000|2023-03-24 00:40:00|12738.1|12718.1|12735|12715|12738.1|12718.1|12734.1|12714.1|0
1679618700000|2023-03-24 00:45:00|12734.8|12714.8|12739.5|12719.5|12739.6|12719.6|12734.5|12714.5|0
1679619000000|2023-03-24 00:50:00|12739.3|12719.3|12734.6|12714.6|12739.5|12719.5|12731.3|12711.3|0
1679619300000|2023-03-24 00:55:00|12735.3|12715.3|12737.3|12717.3|12740.2|12720.2|12734.1|12714.1|0
1679619600000|2023-03-24 01:00:00|12737.5|12717.5|12723.3|12703.3|12738.6|12718.6|12721.7|12701.7|0
1679619900000|2023-03-24 01:05:00|12723.2|12703.2|12710.7|12690.7|12723.6|12703.6|12707.2|12687.2|0
1679620200000|2023-03-24 01:10:00|12710.8|12690.8|12704.5|12684.5|12714|12694|12704.5|12684.5|0
1679620500000|2023-03-24 01:15:00|12704.7|12684.7|12712|12692|12713.8|12693.8|12704.3|12684.3|0
1679620800000|2023-03-24 01:20:00|12712.5|12692.5|12717.2|12697.2|12717.2|12697.2|12711.7|12691.7|0
1679621100000|2023-03-24 01:25:00|12718.1|12698.1|12715.1|12695.1|12725.2|12705.2|12715|12695|0
1679621400000|2023-03-24 01:30:00|12715.6|12695.6|12718|12698|12719|12699|12709.6|12689.6|0
1679621700000|2023-03-24 01:35:00|12718.1|12698.1|12715.1|12695.1|12718.8|12698.8|12714.2|12694.2|0
1679622000000|2023-03-24 01:40:00|12715|12695|12716.6|12696.6|12718.1|12698.1|12710.2|12690.2|0
1679622300000|2023-03-24 01:45:00|12715.7|12695.7|12714.6|12694.6|12722.5|12702.5|12714.6|12694.6|0
1679622600000|2023-03-24 01:50:00|12715.3|12695.3|12725|12705|12725|12705|12715.1|12695.1|0
1679622900000|2023-03-24 01:55:00|12725.1|12705.1|12730|12710|12732.3|12712.3|12722.2|12702.2|0
1679623200000|2023-03-24 02:00:00|12730.7|12710.7|12742.6|12722.6|12743.3|12723.3|12727.8|12707.8|0
1679623500000|2023-03-24 02:05:00|12743.2|12723.2|12746.8|12726.8|12751.6|12731.6|12739.1|12719.1|0
1679623800000|2023-03-24 02:10:00|12747|12727|12745.1|12725.1|12749|12729|12743.6|12723.6|0
1679624100000|2023-03-24 02:15:00|12745.3|12725.3|12744.2|12724.2|12748.5|12728.5|12741.5|12721.5|0
1679624400000|2023-03-24 02:20:00|12744.5|12724.5|12744.2|12724.2|12745.1|12725.1|12741|12721|0
1679624700000|2023-03-24 02:25:00|12744.1|12724.1|12737.7|12717.7|12745.8|12725.8|12735.6|12715.6|0
1679625000000|2023-03-24 02:30:00|12737.2|12717.2|12737.1|12717.1|12739.3|12719.3|12735.6|12715.6|0
1679625300000|2023-03-24 02:35:00|12736.1|12716.1|12736.3|12716.3|12739.5|12719.5|12735.5|12715.5|0
1679625600000|2023-03-24 02:40:00|12736.5|12716.5|12740|12720|12740.7|12720.7|12736.5|12716.5|0
1679625900000|2023-03-24 02:45:00|12740.1|12720.1|12737|12717|12740.1|12720.1|12735.7|12715.7|0
1679626200000|2023-03-24 02:50:00|12736.6|12716.6|12733.8|12713.8|12736.6|12716.6|12731.3|12711.3|0
1679626500000|2023-03-24 02:55:00|12733.7|12713.7|12734.2|12714.2|12737.6|12717.6|12733.5|12713.5|0
1679626800000|2023-03-24 03:00:00|12734.5|12714.5|12732.6|12712.6|12736.7|12716.7|12732.3|12712.3|0
1679627100000|2023-03-24 03:05:00|12732.7|12712.7|12738|12718|12739.1|12719.1|12732.3|12712.3|0
1679627400000|2023-03-24 03:10:00|12737.8|12717.8|12738.6|12718.6|12738.6|12718.6|12734.2|12714.2|0
1679627700000|2023-03-24 03:15:00|12738.7|12718.7|12736.5|12716.5|12739.3|12719.3|12734|12714|0
1679628000000|2023-03-24 03:20:00|12736.6|12716.6|12738|12718|12739|12719|12733|12713|0
1679628300000|2023-03-24 03:25:00|12737.8|12717.8|12737|12717|12738|12718|12735.7|12715.7|0
1679628600000|2023-03-24 03:30:00|12737.1|12717.1|12739.2|12719.2|12741.3|12721.3|12736.5|12716.5|0
1679628900000|2023-03-24 03:35:00|12739.1|12719.1|12742.3|12722.3|12743|12723|12739|12719|0
1679629200000|2023-03-24 03:40:00|12742.5|12722.5|12746.1|12726.1|12747.6|12727.6|12742.3|12722.3|0
1679629500000|2023-03-24 03:45:00|12746|12726|12744.6|12724.6|12748.2|12728.2|12744.2|12724.2|0
1679629800000|2023-03-24 03:50:00|12744.7|12724.7|12741.3|12721.3|12745.2|12725.2|12741.3|12721.3|0
1679630100000|2023-03-24 03:55:00|12741.5|12721.5|12743.3|12723.3|12744.3|12724.3|12738.7|12718.7|0
1679630400000|2023-03-24 04:00:00|12743.1|12723.1|12742.3|12722.3|12743.2|12723.2|12739|12719|0
1679630700000|2023-03-24 04:05:00|12741.6|12721.6|12737.8|12717.8|12742.3|12722.3|12737|12717|0
1679631000000|2023-03-24 04:10:00|12738.1|12718.1|12738.6|12718.6|12739.3|12719.3|12735|12715|0
1679631300000|2023-03-24 04:15:00|12738.5|12718.5|12739|12719|12739.7|12719.7|12737.6|12717.6|0
1679631600000|2023-03-24 04:20:00|12738.8|12718.8|12741.2|12721.2|12741.5|12721.5|12737.6|12717.6|0
1679631900000|2023-03-24 04:25:00|12741|12721|12742.3|12722.3|12743.3|12723.3|12740|12720|0
1679632200000|2023-03-24 04:30:00|12742.2|12722.2|12743.3|12723.3|12744.7|12724.7|12741.8|12721.8|0
1679632500000|2023-03-24 04:35:00|12743.5|12723.5|12745.1|12725.1|12745.2|12725.2|12742.1|12722.1|0
1679632800000|2023-03-24 04:40:00|12745.3|12725.3|12741.7|12721.7|12745.5|12725.5|12741.2|12721.2|0
1679633100000|2023-03-24 04:45:00|12741.6|12721.6|12741.8|12721.8|12744.2|12724.2|12741.2|12721.2|0
1679633400000|2023-03-24 04:50:00|12741.7|12721.7|12741.6|12721.6|12742.6|12722.6|12740.2|12720.2|0
1679633700000|2023-03-24 04:55:00|12741.5|12721.5|12739.1|12719.1|12742.7|12722.7|12737.8|12717.8|0
1679634000000|2023-03-24 05:00:00|12738.2|12718.2|12745.1|12725.1|12745.5|12725.5|12737.6|12717.6|0
1679634300000|2023-03-24 05:05:00|12745.2|12725.2|12744|12724|12745.2|12725.2|12741.1|12721.1|0
1679634600000|2023-03-24 05:10:00|12743.7|12723.7|12744.6|12724.6|12745.6|12725.6|12741.2|12721.2|0
1679634900000|2023-03-24 05:15:00|12744.8|12724.8|12748.5|12728.5|12749.3|12729.3|12743.6|12723.6|0
1679635200000|2023-03-24 05:20:00|12748.2|12728.2|12752.3|12732.3|12753.8|12733.8|12748|12728|0
1679635500000|2023-03-24 05:25:00|12751.7|12731.7|12763.8|12743.8|12765.6|12745.6|12748.8|12728.8|0
1679635800000|2023-03-24 05:30:00|12763.6|12743.6|12765.3|12745.3|12768.5|12748.5|12762.6|12742.6|0
1679636100000|2023-03-24 05:35:00|12765.2|12745.2|12762.7|12742.7|12765.3|12745.3|12760.6|12740.6|0
1679636400000|2023-03-24 05:40:00|12762.6|12742.6|12758.8|12738.8|12762.6|12742.6|12758.7|12738.7|0
1679636700000|2023-03-24 05:45:00|12759|12739|12757.3|12737.3|12760|12740|12756.2|12736.2|0
1679637000000|2023-03-24 05:50:00|12757.7|12737.7|12753.8|12733.8|12760.6|12740.6|12752.7|12732.7|0
1679637300000|2023-03-24 05:55:00|12754|12734|12751|12731|12754.3|12734.3|12748.2|12728.2|0
1679637600000|2023-03-24 06:00:00|12753.1|12733.1|12754.8|12734.8|12755.5|12735.5|12748.6|12728.6|0
1679637900000|2023-03-24 06:05:00|12754.6|12734.6|12755.8|12735.8|12756.6|12736.6|12753|12733|0
1679638200000|2023-03-24 06:10:00|12755.5|12735.5|12760.3|12740.3|12761.7|12741.7|12754.3|12734.3|0
1679638500000|2023-03-24 06:15:00|12760.5|12740.5|12753.6|12733.6|12761.7|12741.7|12753|12733|0
1679638800000|2023-03-24 06:20:00|12753.7|12733.7|12757.3|12737.3|12757.5|12737.5|12752.1|12732.1|0
1679639100000|2023-03-24 06:25:00|12757.6|12737.6|12753.6|12733.6|12760.7|12740.7|12753.2|12733.2|0
1679639400000|2023-03-24 06:30:00|12753.5|12733.5|12754.7|12734.7|12756.2|12736.2|12753.1|12733.1|0
1679639700000|2023-03-24 06:35:00|12754.8|12734.8|12750.7|12730.7|12756.2|12736.2|12750.6|12730.6|0
1679640000000|2023-03-24 06:40:00|12750.6|12730.6|12751.2|12731.2|12752.3|12732.3|12748.2|12728.2|0
1679640300000|2023-03-24 06:45:00|12751.1|12731.1|12750.3|12730.3|12751.1|12731.1|12748.7|12728.7|0
1679640600000|2023-03-24 06:50:00|12750.2|12730.2|12754.2|12734.2|12754.6|12734.6|12750.1|12730.1|0
1679640900000|2023-03-24 06:55:00|12754.3|12734.3|12755.8|12735.8|12756.6|12736.6|12752.3|12732.3|0
1679641200000|2023-03-24 07:00:00|12755.7|12735.7|12744.8|12724.8|12756|12736|12741.1|12721.1|0
1679641500000|2023-03-24 07:05:00|12745|12725|12741|12721|12747.5|12727.5|12739.3|12719.3|0
1679641800000|2023-03-24 07:10:00|12740.8|12720.8|12742.2|12722.2|12746.2|12726.2|12739.6|12719.6|0
1679642100000|2023-03-24 07:15:00|12742.6|12722.6|12742.3|12722.3|12747.5|12727.5|12742.3|12722.3|0
1679642400000|2023-03-24 07:20:00|12742.8|12722.8|12751.5|12731.5|12752.3|12732.3|12742.2|12722.2|0
1679642700000|2023-03-24 07:25:00|12751.3|12731.3|12758.5|12738.5|12761.5|12741.5|12750.8|12730.8|0
1679643000000|2023-03-24 07:30:00|12758.8|12738.8|12776.3|12756.3|12784.1|12764.1|12758.8|12738.8|0
1679643300000|2023-03-24 07:35:00|12775.3|12755.3|12785|12765|12785.6|12765.6|12775.2|12755.2|0
1679643600000|2023-03-24 07:40:00|12787.8|12767.8|12788|12768|12792.5|12772.5|12780.1|12760.1|0
1679643900000|2023-03-24 07:45:00|12787.6|12767.6|12795.6|12775.6|12799.3|12779.3|12786.6|12766.6|0
1679644200000|2023-03-24 07:50:00|12796.7|12776.7|12790.5|12770.5|12802|12782|12789.6|12769.6|0
1679644500000|2023-03-24 07:55:00|12790.6|12770.6|12789.1|12769.1|12793.2|12773.2|12789.1|12769.1|0
1679644800000|2023-03-24 08:00:00|12790.1|12770.1|12767|12747|12790.6|12770.6|12764.6|12744.6|0
1679645100000|2023-03-24 08:05:00|12767.3|12747.3|12725.5|12705.5|12767.3|12747.3|12724.2|12704.2|0
1679645400000|2023-03-24 08:10:00|12726.2|12706.2|12746.3|12726.3|12747.8|12727.8|12726.2|12706.2|0
1679645700000|2023-03-24 08:15:00|12747.1|12727.1|12738.8|12718.8|12752.6|12732.6|12738.6|12718.6|0
1679646000000|2023-03-24 08:20:00|12738|12718|12757|12737|12760.6|12740.6|12734.1|12714.1|0
1679646300000|2023-03-24 08:25:00|12757.3|12737.3|12764.1|12744.1|12768.2|12748.2|12755.5|12735.5|0
1679646600000|2023-03-24 08:30:00|12763.7|12743.7|12757.5|12737.5|12767.7|12747.7|12757.5|12737.5|0
1679646900000|2023-03-24 08:35:00|12756.8|12736.8|12745.1|12725.1|12761.1|12741.1|12743.1|12723.1|0
1679647200000|2023-03-24 08:40:00|12746.1|12726.1|12727.6|12707.6|12748.3|12728.3|12724.7|12704.7|0
1679647500000|2023-03-24 08:45:00|12727.3|12707.3|12709.8|12689.8|12728.3|12708.3|12709.8|12689.8|0
1679647800000|2023-03-24 08:50:00|12708.6|12688.6|12723|12703|12727|12707|12704.7|12684.7|0
1679648100000|2023-03-24 08:55:00|12723.3|12703.3|12739.6|12719.6|12744.2|12724.2|12723.3|12703.3|0
1679648400000|2023-03-24 09:00:00|12739.7|12719.7|12741.3|12721.3|12741.5|12721.5|12731.2|12711.2|0
1679648700000|2023-03-24 09:05:00|12740.8|12720.8|12741.1|12721.1|12757|12737|12736.8|12716.8|0
1679649000000|2023-03-24 09:10:00|12741.2|12721.2|12740.6|12720.6|12757.6|12737.6|12738.2|12718.2|0
1679649300000|2023-03-24 09:15:00|12741.3|12721.3|12736.8|12716.8|12748.6|12728.6|12732.7|12712.7|0
1679649600000|2023-03-24 09:20:00|12736.5|12716.5|12724.1|12704.1|12737|12717|12718.5|12698.5|0
1679649900000|2023-03-24 09:25:00|12724.6|12704.6|12730.5|12710.5|12735|12715|12723.8|12703.8|0
1679650200000|2023-03-24 09:30:00|12730|12710|12712.3|12692.3|12730|12710|12707.1|12687.1|0
1679650500000|2023-03-24 09:35:00|12712.2|12692.2|12690.6|12670.6|12719.6|12699.6|12688.7|12668.7|0
1679650800000|2023-03-24 09:40:00|12690.5|12670.5|12684.7|12664.7|12699.7|12679.7|12683.8|12663.8|0
1679651100000|2023-03-24 09:45:00|12685|12665|12682.8|12662.8|12687.6|12667.6|12670.1|12650.1|0
1679651400000|2023-03-24 09:50:00|12682.6|12662.6|12678.2|12658.2|12688.1|12668.1|12675.8|12655.8|0
1679651700000|2023-03-24 09:55:00|12677.1|12657.1|12678.8|12658.8|12687.7|12667.7|12673.3|12653.3|0
1679652000000|2023-03-24 10:00:00|12678.1|12658.1|12677.1|12657.1|12685.6|12665.6|12671.1|12651.1|0
1679652300000|2023-03-24 10:05:00|12678.1|12658.1|12668.5|12648.5|12678.1|12658.1|12659.3|12639.3|0
1679652600000|2023-03-24 10:10:00|12666.8|12646.8|12658.3|12638.3|12678|12658|12657.7|12637.7|0
1679652900000|2023-03-24 10:15:00|12659.5|12639.5|12689|12669|12689.3|12669.3|12659.5|12639.5|0
1679653200000|2023-03-24 10:20:00|12688.7|12668.7|12684|12664|12700|12680|12682.7|12662.7|0
1679653500000|2023-03-24 10:25:00|12684.1|12664.1|12679|12659|12689|12669|12677.1|12657.1|0
1679653800000|2023-03-24 10:30:00|12677.5|12657.5|12675|12655|12680.6|12660.6|12669.7|12649.7|0
1679654100000|2023-03-24 10:35:00|12675.2|12655.2|12677.6|12657.6|12680.3|12660.3|12662.5|12642.5|0
1679654400000|2023-03-24 10:40:00|12678.1|12658.1|12685.3|12665.3|12689.8|12669.8|12676|12656|0
1679654700000|2023-03-24 10:45:00|12686.1|12666.1|12697.6|12677.6|12700.8|12680.8|12685.2|12665.2|0
1679655000000|2023-03-24 10:50:00|12697.1|12677.1|12689.6|12669.6|12699|12679|12687.1|12667.1|0
1679655300000|2023-03-24 10:55:00|12688.8|12668.8|12691.7|12671.7|12695|12675|12677.2|12657.2|0
1679655600000|2023-03-24 11:00:00|12690.5|12670.5|12687.3|12667.3|12691.6|12671.6|12665|12645|0
1679655900000|2023-03-24 11:05:00|12688.1|12668.1|12671.7|12651.7|12688.5|12668.5|12668.5|12648.5|0
1679656200000|2023-03-24 11:10:00|12670.2|12650.2|12672.5|12652.5|12676.8|12656.8|12662.7|12642.7|0
1679656500000|2023-03-24 11:15:00|12672.3|12652.3|12669.7|12649.7|12673.5|12653.5|12661|12641|0
1679656800000|2023-03-24 11:20:00|12669.8|12649.8|12677.2|12657.2|12686.1|12666.1|12669.8|12649.8|0
1679657100000|2023-03-24 11:25:00|12677.5|12657.5|12683.1|12663.1|12685.7|12665.7|12674.1|12654.1|0
1679657400000|2023-03-24 11:30:00|12683|12663|12688.1|12668.1|12694.3|12674.3|12683|12663|0
1679657700000|2023-03-24 11:35:00|12687.1|12667.1|12693.7|12673.7|12697|12677|12684.8|12664.8|0
1679658000000|2023-03-24 11:40:00|12694.3|12674.3|12679.1|12659.1|12699|12679|12677.1|12657.1|0
1679658300000|2023-03-24 11:45:00|12679|12659|12668.3|12648.3|12682.2|12662.2|12665.5|12645.5|0
1679658600000|2023-03-24 11:50:00|12668.7|12648.7|12672.6|12652.6|12674.6|12654.6|12663|12643|0
1679658900000|2023-03-24 11:55:00|12672.7|12652.7|12659.3|12639.3|12677.1|12657.1|12651.1|12631.1|0
1679659200000|2023-03-24 12:00:00|12657.6|12637.6|12643|12623|12663.2|12643.2|12642.8|12622.8|0
1679659500000|2023-03-24 12:05:00|12643.3|12623.3|12649.8|12629.8|12652.5|12632.5|12636|12616|0
1679659800000|2023-03-24 12:10:00|12649.6|12629.6|12666|12646|12666.5|12646.5|12648.2|12628.2|0
1679660100000|2023-03-24 12:15:00|12666.1|12646.1|12657.3|12637.3|12666.2|12646.2|12647.6|12627.6|0
1679660400000|2023-03-24 12:20:00|12657.2|12637.2|12661.3|12641.3|12667.6|12647.6|12656.7|12636.7|0
1679660700000|2023-03-24 12:25:00|12661|12641|12666.7|12646.7|12670|12650|12659.3|12639.3|0
1679661000000|2023-03-24 12:30:00|12666.2|12646.2|12655.3|12635.3|12672.8|12652.8|12654.3|12634.3|0
1679661300000|2023-03-24 12:35:00|12657|12637|12670.5|12650.5|12679.2|12659.2|12657|12637|0
1679661600000|2023-03-24 12:40:00|12670|12650|12672.2|12652.2|12674|12654|12655.7|12635.7|0
1679661900000|2023-03-24 12:45:00|12672.7|12652.7|12669|12649|12680.8|12660.8|12665|12645|0
1679662200000|2023-03-24 12:50:00|12668.1|12648.1|12679.6|12659.6|12682.7|12662.7|12665.7|12645.7|0
1679662500000|2023-03-24 12:55:00|12679|12659|12690.7|12670.7|12700.7|12680.7|12679|12659|0
1679662800000|2023-03-24 13:00:00|12690.2|12670.2|12681.2|12661.2|12690.5|12670.5|12675.7|12655.7|0
1679663100000|2023-03-24 13:05:00|12684.1|12664.1|12682.2|12662.2|12687.5|12667.5|12676.3|12656.3|0
1679663400000|2023-03-24 13:10:00|12682.3|12662.3|12689.3|12669.3|12690.1|12670.1|12679|12659|0
1679663700000|2023-03-24 13:15:00|12689.2|12669.2|12669.2|12649.2|12689.2|12669.2|12657.8|12637.8|0
1679664000000|2023-03-24 13:20:00|12669.1|12649.1|12688.6|12668.6|12688.7|12668.7|12664.8|12644.8|0
1679664300000|2023-03-24 13:25:00|12681.2|12661.2|12708.8|12688.8|12710.7|12690.7|12678.5|12658.5|0
1679664600000|2023-03-24 13:30:00|12707.2|12687.2|12685.3|12665.3|12724.7|12704.7|12668.5|12648.5|0
1679664900000|2023-03-24 13:35:00|12681.6|12661.6|12665.2|12645.2|12691.7|12671.7|12655.5|12635.5|0
1679665200000|2023-03-24 13:40:00|12664.8|12644.8|12653.2|12633.2|12677.5|12657.5|12627|12607|0
1679665500000|2023-03-24 13:45:00|12639.2|12619.2|12640|12620|12672.1|12652.1|12618.7|12598.7|0
1679665800000|2023-03-24 13:50:00|12638.2|12618.2|12683.5|12663.5|12694.5|12674.5|12636|12616|0
1679666100000|2023-03-24 13:55:00|12685.5|12665.5|12702.7|12682.7|12710.2|12690.2|12685.5|12665.5|0
1679666400000|2023-03-24 14:00:00|12705.5|12685.5|12689.5|12669.5|12718.7|12698.7|12679.5|12659.5|0
1679666700000|2023-03-24 14:05:00|12688.3|12668.3|12671.1|12651.1|12715.7|12695.7|12660.3|12640.3|0
1679667000000|2023-03-24 14:10:00|12670.5|12650.5|12695.2|12675.2|12722.7|12702.7|12667.1|12647.1|0
1679667300000|2023-03-24 14:15:00|12693.6|12673.6|12668.8|12648.8|12693.6|12673.6|12658.2|12638.2|0
1679667600000|2023-03-24 14:20:00|12668.5|12648.5|12659|12639|12670|12650|12639.6|12619.6|0
1679667900000|2023-03-24 14:25:00|12659.8|12639.8|12704.8|12684.8|12712.5|12692.5|12659.8|12639.8|0
1679668200000|2023-03-24 14:30:00|12706|12686|12702|12682|12720.7|12700.7|12696|12676|0
1679668500000|2023-03-24 14:35:00|12701.7|12681.7|12685.7|12665.7|12707.6|12687.6|12677.2|12657.2|0
1679668800000|2023-03-24 14:40:00|12686|12666|12666.2|12646.2|12686|12666|12662.7|12642.7|0
1679669100000|2023-03-24 14:45:00|12666.7|12646.7|12664.5|12644.5|12687.2|12667.2|12658.7|12638.7|0
1679669400000|2023-03-24 14:50:00|12663.3|12643.3|12666.1|12646.1|12674|12654|12655|12635|0
1679669700000|2023-03-24 14:55:00|12663.6|12643.6|12683.2|12663.2|12689.2|12669.2|12659|12639|0
1679670000000|2023-03-24 15:00:00|12684.3|12664.3|12689|12669|12694.3|12674.3|12666.8|12646.8|0
1679670300000|2023-03-24 15:05:00|12690.5|12670.5|12644.5|12624.5|12696.5|12676.5|12642.2|12622.2|0
1679670600000|2023-03-24 15:10:00|12643.2|12623.2|12621|12601|12643.2|12623.2|12612.5|12592.5|0
1679670900000|2023-03-24 15:15:00|12620.8|12600.8|12620|12600|12642.7|12622.7|12616.7|12596.7|0
1679671200000|2023-03-24 15:20:00|12618.7|12598.7|12620|12600|12637.2|12617.2|12611|12591|0
1679671500000|2023-03-24 15:25:00|12619.7|12599.7|12633|12613|12638.1|12618.1|12619.7|12599.7|0
1679671800000|2023-03-24 15:30:00|12632.1|12612.1|12630|12610|12637.5|12617.5|12618.5|12598.5|0
1679672100000|2023-03-24 15:35:00|12630.1|12610.1|12639.2|12619.2|12648|12628|12630.1|12610.1|0
1679672400000|2023-03-24 15:40:00|12639.9|12619.9|12652|12632|12653.7|12633.7|12639.9|12619.9|0
1679672700000|2023-03-24 15:45:00|12651.7|12631.7|12696|12676|12715.7|12695.7|12651|12631|0
1679673000000|2023-03-24 15:50:00|12695.1|12675.1|12695|12675|12701.5|12681.5|12689.2|12669.2|0
1679673300000|2023-03-24 15:55:00|12692.3|12672.3|12715|12695|12720.6|12700.6|12690.7|12670.7|0
1679673600000|2023-03-24 16:00:00|12715.2|12695.2|12701.2|12681.2|12741.5|12721.5|12697.2|12677.2|0
1679673900000|2023-03-24 16:05:00|12699.6|12679.6|12673.5|12653.5|12702.2|12682.2|12671.2|12651.2|0
1679674200000|2023-03-24 16:10:00|12675.2|12655.2|12671.2|12651.2|12681.1|12661.1|12666.7|12646.7|0
1679674500000|2023-03-24 16:15:00|12670.2|12650.2|12655.5|12635.5|12677.7|12657.7|12641.1|12621.1|0
1679674800000|2023-03-24 16:20:00|12655.2|12635.2|12655.6|12635.6|12660.3|12640.3|12645.7|12625.7|0
1679675100000|2023-03-24 16:25:00|12658.2|12638.2|12664|12644|12664.5|12644.5|12646.7|12626.7|0
1679675400000|2023-03-24 16:30:00|12663.5|12643.5|12666.3|12646.3|12674|12654|12658.5|12638.5|0
1679675700000|2023-03-24 16:35:00|12667.5|12647.5|12680.5|12660.5|12688|12668|12661.5|12641.5|0
1679676000000|2023-03-24 16:40:00|12681|12661|12688|12668|12691.1|12671.1|12666|12646|0
1679676300000|2023-03-24 16:45:00|12688.2|12668.2|12699|12679|12707.8|12687.8|12687.7|12667.7|0
1679676600000|2023-03-24 16:50:00|12699.5|12679.5|12688.2|12668.2|12701|12681|12681.8|12661.8|0
1679676900000|2023-03-24 16:55:00|12687.8|12667.8|12688.7|12668.7|12707.3|12687.3|12687.8|12667.8|0
1679677200000|2023-03-24 17:00:00|12689.5|12669.5|12687.5|12667.5|12699.6|12679.6|12680.2|12660.2|0
1679677500000|2023-03-24 17:05:00|12686.7|12666.7|12679|12659|12699.1|12679.1|12673.7|12653.7|0
1679677800000|2023-03-24 17:10:00|12679.9|12659.9|12689.2|12669.2|12693.2|12673.2|12675.1|12655.1|0
1679678100000|2023-03-24 17:15:00|12690|12670|12673|12653|12696.2|12676.2|12669.7|12649.7|0
1679678400000|2023-03-24 17:20:00|12673.5|12653.5|12686.5|12666.5|12693.7|12673.7|12671.7|12651.7|0
1679678700000|2023-03-24 17:25:00|12686|12666|12704.1|12684.1|12719.2|12699.2|12686|12666|0
1679679000000|2023-03-24 17:30:00|12705|12685|12708.7|12688.7|12723.5|12703.5|12701.1|12681.1|0
1679679300000|2023-03-24 17:35:00|12709.5|12689.5|12723.9|12703.9|12730.7|12710.7|12707.5|12687.5|0
1679679600000|2023-03-24 17:40:00|12724.7|12704.7|12713.9|12693.9|12732|12712|12705.2|12685.2|0
1679679900000|2023-03-24 17:45:00|12714.5|12694.5|12689.5|12669.5|12715.5|12695.5|12689.5|12669.5|0
1679680200000|2023-03-24 17:50:00|12689.7|12669.7|12687.5|12667.5|12695|12675|12683.2|12663.2|0
1679680500000|2023-03-24 17:55:00|12688|12668|12699.7|12679.7|12700.5|12680.5|12681.7|12661.7|0
1679680800000|2023-03-24 18:00:00|12699.4|12679.4|12712|12692|12718|12698|12699.4|12679.4|0
1679681100000|2023-03-24 18:05:00|12711.6|12691.6|12707|12687|12713.4|12693.4|12693.1|12673.1|0
1679681400000|2023-03-24 18:10:00|12706.5|12686.5|12715.6|12695.6|12719.2|12699.2|12701.6|12681.6|0
1679681700000|2023-03-24 18:15:00|12716.2|12696.2|12719|12699|12732.2|12712.2|12711.2|12691.2|0
1679682000000|2023-03-24 18:20:00|12718|12698|12712|12692|12725.5|12705.5|12708.8|12688.8|0
1679682300000|2023-03-24 18:25:00|12711.5|12691.5|12718.9|12698.9|12719.3|12699.3|12707|12687|0
1679682600000|2023-03-24 18:30:00|12719|12699|12735.8|12715.8|12745.8|12725.8|12714.5|12694.5|0
1679682900000|2023-03-24 18:35:00|12736.5|12716.5|12738|12718|12744|12724|12722.3|12702.3|0
1679683200000|2023-03-24 18:40:00|12737.8|12717.8|12743.8|12723.8|12748|12728|12730.5|12710.5|0
1679683500000|2023-03-24 18:45:00|12745.4|12725.4|12744.3|12724.3|12753.8|12733.8|12739.5|12719.5|0
1679683800000|2023-03-24 18:50:00|12742.8|12722.8|12729.9|12709.9|12742.8|12722.8|12728|12708|0
1679684100000|2023-03-24 18:55:00|12729|12709|12737.3|12717.3|12742.8|12722.8|12727.8|12707.8|0
1679684400000|2023-03-24 19:00:00|12739.8|12719.8|12727.8|12707.8|12743.5|12723.5|12719.8|12699.8|0
1679684700000|2023-03-24 19:05:00|12728.3|12708.3|12725|12705|12735.4|12715.4|12718.8|12698.8|0
1679685000000|2023-03-24 19:10:00|12725.5|12705.5|12727.5|12707.5|12738.5|12718.5|12721|12701|0
1679685300000|2023-03-24 19:15:00|12725.4|12705.4|12755.6|12735.6|12758.3|12738.3|12725.4|12705.4|0
1679685600000|2023-03-24 19:20:00|12755.3|12735.3|12763.5|12743.5|12780.4|12760.4|12755.3|12735.3|0
1679685900000|2023-03-24 19:25:00|12762.8|12742.8|12769.3|12749.3|12774.9|12754.9|12756.8|12736.8|0
1679686200000|2023-03-24 19:30:00|12772.6|12752.6|12765.4|12745.4|12776.4|12756.4|12760|12740|0
1679686500000|2023-03-24 19:35:00|12766|12746|12767.8|12747.8|12780.5|12760.5|12757.5|12737.5|0
1679686800000|2023-03-24 19:40:00|12767|12747|12764.1|12744.1|12772.8|12752.8|12761|12741|0
1679687100000|2023-03-24 19:45:00|12763.8|12743.8|12757.1|12737.1|12767.5|12747.5|12748|12728|0
1679687400000|2023-03-24 19:50:00|12757.4|12737.4|12743.8|12723.8|12761.8|12741.8|12738.8|12718.8|0
1679687700000|2023-03-24 19:55:00|12741.9|12721.9|12780.4|12760.4|12780.6|12760.6|12733|12713|0
1679688000000|2023-03-24 20:00:00|12780.6|12760.6|12786.3|12766.3|12795.1|12775.1|12774.6|12754.6|0
1679688300000|2023-03-24 20:05:00|12786.4|12766.4|12786.4|12766.4|12792.4|12772.4|12783.9|12763.9|0
1679688600000|2023-03-24 20:10:00|12786.3|12766.3|12786.3|12766.3|12787.8|12767.8|12783.6|12763.6|0
1679688900000|2023-03-24 20:15:00|12785.5|12765.5|12787|12767|12792|12772|12784.1|12764.1|0
1679689200000|2023-03-24 20:20:00|12787.3|12767.3|12790.5|12770.5|12791.8|12771.8|12786.3|12766.3|0
1679689500000|2023-03-24 20:25:00|12790.6|12770.6|12793.3|12773.3|12796.1|12776.1|12789.6|12769.6|0
1679689800000|2023-03-24 20:30:00|12793.4|12773.4|12790.9|12770.9|12797.4|12777.4|12789|12769|0
1679690100000|2023-03-24 20:35:00|12791|12771|12796.8|12776.8|12797.4|12777.4|12790.6|12770.6|0
1679690400000|2023-03-24 20:40:00|12796.9|12776.9|12800.1|12780.1|12801|12781|12796.9|12776.9|0
1679690700000|2023-03-24 20:45:00|12798.5|12778.5|12803.1|12783.1|12803.3|12783.3|12796.6|12776.6|0
1679691000000|2023-03-24 20:50:00|12802.6|12782.6|12806.5|12786.5|12810.1|12790.1|12801.1|12781.1|0
1679691300000|2023-03-24 20:55:00|12806.4|12786.4|12807.5|12787.5|12808|12788|12803.5|12783.5|0
1679729700000|2023-03-25 07:35:00|12806.5|12788.5|12806.5|12788.5|12806.5|12788.5|12806.5|12788.5|0
1679731500000|2023-03-25 08:05:00|12803.5|12785.5|12801.5|12783.5|12803.5|12785.5|12801.5|12783.5|0
1679731800000|2023-03-25 08:10:00|12800.5|12782.5|12799.5|12781.5|12800.5|12782.5|12799.5|12781.5|0
1679735700000|2023-03-25 09:15:00|12797.3|12779.3|12797.3|12779.3|12797.3|12779.3|12797.3|12779.3|0
1679736900000|2023-03-25 09:35:00|12796.5|12778.5|12796.5|12778.5|12796.5|12778.5|12796.5|12778.5|0
1679743800000|2023-03-25 11:30:00|12797.3|12779.3|12797.3|12779.3|12797.3|12779.3|12797.3|12779.3|0
1679757000000|2023-03-25 15:10:00|12799.9|12781.9|12799.9|12781.9|12799.9|12781.9|12799.9|12781.9|0
1679757300000|2023-03-25 15:15:00|12797.9|12779.9|12797.9|12779.9|12797.9|12779.9|12797.9|12779.9|0
1679767800000|2023-03-25 18:10:00|12797.5|12779.5|12797.5|12779.5|12797.5|12779.5|12797.5|12779.5|0
1679779800000|2023-03-25 21:30:00|12804.9|12786.9|12804.9|12786.9|12804.9|12786.9|12804.9|12786.9|0
1679790000000|2023-03-26 00:20:00|12812.1|12794.1|12813|12795|12813|12795|12812.1|12794.1|0
1679802000000|2023-03-26 03:40:00|12812.2|12794.2|12813|12795|12813|12795|12812.2|12794.2|0
1679820600000|2023-03-26 08:50:00|12813.4|12795.4|12813.4|12795.4|12813.4|12795.4|12813.4|12795.4|0
1679845200000|2023-03-26 15:40:00|12804.7|12786.7|12796|12778|12804.7|12786.7|12796|12778|0
1679845800000|2023-03-26 15:50:00|12787.3|12769.3|12789|12771|12789|12771|12787.3|12769.3|0
1679856600000|2023-03-26 18:50:00|12798|12780|12798|12780|12798|12780|12798|12780|0
1679858100000|2023-03-26 19:15:00|12789.3|12771.3|12789.3|12771.3|12789.3|12771.3|12789.3|12771.3|0
1679860200000|2023-03-26 19:50:00|12791.9|12773.9|12791.9|12773.9|12791.9|12773.9|12791.9|12773.9|0
1679862000000|2023-03-26 20:20:00|12793.6|12775.6|12793.6|12775.6|12793.6|12775.6|12793.6|12775.6|0
1679865600000|2023-03-26 21:20:00|12786.3|12768.3|12786.3|12768.3|12786.3|12768.3|12786.3|12768.3|0
1679866500000|2023-03-26 21:35:00|12785.9|12767.9|12785.9|12767.9|12785.9|12767.9|12785.9|12767.9|0
1679868000000|2023-03-26 22:00:00|12806.7|12788.7|12805.3|12787.3|12806.7|12788.7|12787.9|12769.9|0
1679868300000|2023-03-26 22:05:00|12805.4|12787.4|12816.5|12798.5|12820.3|12802.3|12805.4|12787.4|0
1679868600000|2023-03-26 22:10:00|12816.4|12798.4|12815.6|12797.6|12821.5|12803.5|12812.8|12794.8|0
1679868900000|2023-03-26 22:15:00|12816|12798|12812.9|12794.9|12817.5|12799.5|12812.4|12794.4|0
1679869200000|2023-03-26 22:20:00|12812.6|12794.6|12810.4|12792.4|12817.3|12799.3|12807.4|12789.4|0
1679869500000|2023-03-26 22:25:00|12810.3|12792.3|12819.8|12801.8|12821.1|12803.1|12810|12792|0
1679869800000|2023-03-26 22:30:00|12819.5|12801.5|12816.1|12798.1|12821.6|12803.6|12816.1|12798.1|0
1679870100000|2023-03-26 22:35:00|12815.8|12797.8|12817.4|12799.4|12819|12801|12813|12795|0
1679870400000|2023-03-26 22:40:00|12817.5|12799.5|12825.9|12807.9|12826.3|12808.3|12813.4|12795.4|0
1679870700000|2023-03-26 22:45:00|12824.9|12806.9|12822.9|12804.9|12825.3|12807.3|12820.4|12802.4|0
1679871000000|2023-03-26 22:50:00|12822.8|12804.8|12819.5|12801.5|12823.5|12805.5|12819.1|12801.1|0
1679871300000|2023-03-26 22:55:00|12819.6|12801.6|12818.6|12800.6|12822.5|12804.5|12817.6|12799.6|0
1679871600000|2023-03-26 23:00:00|12819.5|12801.5|12815.9|12797.9|12820.5|12802.5|12814.6|12796.6|0
1679871900000|2023-03-26 23:05:00|12815.8|12797.8|12818.6|12800.6|12821.9|12803.9|12815.4|12797.4|0
1679872200000|2023-03-26 23:10:00|12817.6|12799.6|12820|12802|12821.3|12803.3|12816.3|12798.3|0
1679872500000|2023-03-26 23:15:00|12820.1|12802.1|12836.8|12818.8|12837.1|12819.1|12819.1|12801.1|0
1679872800000|2023-03-26 23:20:00|12835.4|12817.4|12833.9|12815.9|12841|12823|12831.5|12813.5|0
1679873100000|2023-03-26 23:25:00|12833.4|12815.4|12836.5|12818.5|12837.1|12819.1|12831.8|12813.8|0
1679873400000|2023-03-26 23:30:00|12836.3|12818.3|12840.9|12822.9|12844.5|12826.5|12836.3|12818.3|0
1679873700000|2023-03-26 23:35:00|12839.9|12821.9|12835.3|12817.3|12840.1|12822.1|12834.1|12816.1|0
1679874000000|2023-03-26 23:40:00|12834.9|12816.9|12829.9|12811.9|12837.5|12819.5|12829.5|12811.5|0
1679874300000|2023-03-26 23:45:00|12830|12812|12829.6|12811.6|12832|12814|12827.8|12809.8|0
1679874600000|2023-03-26 23:50:00|12829.1|12811.1|12831|12813|12832.4|12814.4|12828.6|12810.6|0
1679874900000|2023-03-26 23:55:00|12830.9|12812.9|12831.6|12813.6|12833.6|12815.6|12830|12812|0
1679875200000|2023-03-27 00:00:00|12833.5|12815.5|12828.4|12810.4|12833.9|12815.9|12825.8|12807.8|0
1679875500000|2023-03-27 00:05:00|12828.5|12810.5|12828.4|12810.4|12829.6|12811.6|12823.1|12805.1|0
1679875800000|2023-03-27 00:10:00|12827.8|12809.8|12821.4|12803.4|12827.9|12809.9|12821.4|12803.4|0
1679876100000|2023-03-27 00:15:00|12821.5|12803.5|12809.4|12791.4|12823.4|12805.4|12807.4|12789.4|0
1679876400000|2023-03-27 00:20:00|12809|12791|12805.6|12787.6|12811.4|12793.4|12803.8|12785.8|0
1679876700000|2023-03-27 00:25:00|12806.5|12788.5|12801.5|12783.5|12809.4|12791.4|12801.4|12783.4|0
1679877000000|2023-03-27 00:30:00|12801.3|12783.3|12805.8|12787.8|12807.3|12789.3|12797|12779|0
1679877300000|2023-03-27 00:35:00|12805.6|12787.6|12810|12792|12811.4|12793.4|12804.1|12786.1|0
1679877600000|2023-03-27 00:40:00|12810.3|12792.3|12809.9|12791.9|12815.6|12797.6|12809.9|12791.9|0
1679877900000|2023-03-27 00:45:00|12810|12792|12810.9|12792.9|12814.9|12796.9|12809|12791|0
1679878200000|2023-03-27 00:50:00|12810.4|12792.4|12807.4|12789.4|12810.6|12792.6|12805.1|12787.1|0
1679878500000|2023-03-27 00:55:00|12807.5|12789.5|12806|12788|12811.4|12793.4|12805.8|12787.8|0
1679878800000|2023-03-27 01:00:00|12805.8|12787.8|12810.5|12792.5|12810.5|12792.5|12803.8|12785.8|0
1679879100000|2023-03-27 01:05:00|12809.4|12791.4|12801.9|12783.9|12809.9|12791.9|12796.4|12778.4|0
1679879400000|2023-03-27 01:10:00|12802.4|12784.4|12806.1|12788.1|12807.9|12789.9|12801.8|12783.8|0
1679879700000|2023-03-27 01:15:00|12806|12788|12809.4|12791.4|12812|12794|12805.6|12787.6|0
1679880000000|2023-03-27 01:20:00|12809.5|12791.5|12807.6|12789.6|12813|12795|12807.5|12789.5|0
1679880300000|2023-03-27 01:25:00|12807.8|12789.8|12809.1|12791.1|12810.8|12792.8|12805.4|12787.4|0
1679880600000|2023-03-27 01:30:00|12809.8|12791.8|12802.5|12784.5|12809.9|12791.9|12800.5|12782.5|0
1679880900000|2023-03-27 01:35:00|12802.8|12784.8|12799.5|12781.5|12802.8|12784.8|12792|12774|0
1679881200000|2023-03-27 01:40:00|12799.6|12781.6|12803.4|12785.4|12805.6|12787.6|12796.8|12778.8|0
1679881500000|2023-03-27 01:45:00|12802.4|12784.4|12801.1|12783.1|12805.1|12787.1|12799.5|12781.5|0
1679881800000|2023-03-27 01:50:00|12801.5|12783.5|12802.8|12784.8|12804.1|12786.1|12798.4|12780.4|0
1679882100000|2023-03-27 01:55:00|12802.4|12784.4|12797.5|12779.5|12804.1|12786.1|12797.4|12779.4|0
1679882400000|2023-03-27 02:00:00|12797.4|12779.4|12797|12779|12800.5|12782.5|12796.3|12778.3|0
1679882700000|2023-03-27 02:05:00|12796.6|12778.6|12799.1|12781.1|12801.6|12783.6|12795.4|12777.4|0
1679883000000|2023-03-27 02:10:00|12798.9|12780.9|12803.3|12785.3|12804|12786|12798.3|12780.3|0
1679883300000|2023-03-27 02:15:00|12803.1|12785.1|12803.9|12785.9|12805.9|12787.9|12801.9|12783.9|0
1679883600000|2023-03-27 02:20:00|12803.8|12785.8|12807.3|12789.3|12808.5|12790.5|12802.9|12784.9|0
1679883900000|2023-03-27 02:25:00|12807.4|12789.4|12801|12783|12808|12790|12799.9|12781.9|0
1679884200000|2023-03-27 02:30:00|12800.9|12782.9|12800.9|12782.9|12801.3|12783.3|12798.8|12780.8|0
1679884500000|2023-03-27 02:35:00|12800.8|12782.8|12801.1|12783.1|12803.3|12785.3|12800.5|12782.5|0
1679884800000|2023-03-27 02:40:00|12801|12783|12801.9|12783.9|12802.8|12784.8|12800.3|12782.3|0
1679885100000|2023-03-27 02:45:00|12801.8|12783.8|12800.1|12782.1|12802.1|12784.1|12799.3|12781.3|0
1679885400000|2023-03-27 02:50:00|12799.9|12781.9|12804.6|12786.6|12805.1|12787.1|12799.9|12781.9|0
1679885700000|2023-03-27 02:55:00|12804.5|12786.5|12806.5|12788.5|12806.6|12788.6|12803.1|12785.1|0
1679886000000|2023-03-27 03:00:00|12806.8|12788.8|12805.8|12787.8|12807.4|12789.4|12805.3|12787.3|0
1679886300000|2023-03-27 03:05:00|12805.9|12787.9|12810|12792|12811|12793|12804.5|12786.5|0
1679886600000|2023-03-27 03:10:00|12810.1|12792.1|12813.1|12795.1|12815.4|12797.4|12810.1|12792.1|0
1679886900000|2023-03-27 03:15:00|12813|12795|12813.4|12795.4|12813.9|12795.9|12810.8|12792.8|0
1679887200000|2023-03-27 03:20:00|12813.3|12795.3|12810.9|12792.9|12814.8|12796.8|12810.5|12792.5|0
1679887500000|2023-03-27 03:25:00|12810.4|12792.4|12808.9|12790.9|12811|12793|12808.1|12790.1|0
1679887800000|2023-03-27 03:30:00|12809|12791|12814.4|12796.4|12816.1|12798.1|12809|12791|0
1679888100000|2023-03-27 03:35:00|12814.3|12796.3|12835.4|12817.4|12835.4|12817.4|12814.3|12796.3|0
1679888400000|2023-03-27 03:40:00|12837.8|12819.8|12831.9|12813.9|12837.8|12819.8|12829.1|12811.1|0
1679888700000|2023-03-27 03:45:00|12832|12814|12838.8|12820.8|12845.8|12827.8|12832|12814|0
1679889000000|2023-03-27 03:50:00|12838.6|12820.6|12834.8|12816.8|12841|12823|12834.6|12816.6|0
1679889300000|2023-03-27 03:55:00|12834.9|12816.9|12835.6|12817.6|12837.1|12819.1|12832.4|12814.4|0
1679889600000|2023-03-27 04:00:00|12836.4|12818.4|12833.8|12815.8|12838|12820|12833.6|12815.6|0
1679889900000|2023-03-27 04:05:00|12833.6|12815.6|12831.9|12813.9|12834.6|12816.6|12830.6|12812.6|0
1679890200000|2023-03-27 04:10:00|12831.8|12813.8|12832.3|12814.3|12834|12816|12830.1|12812.1|0
1679890500000|2023-03-27 04:15:00|12832|12814|12826.5|12808.5|12832.4|12814.4|12823.6|12805.6|0
1679890800000|2023-03-27 04:20:00|12826.9|12808.9|12826.6|12808.6|12829.4|12811.4|12825.8|12807.8|0
1679891100000|2023-03-27 04:25:00|12826.8|12808.8|12828|12810|12828.8|12810.8|12825.5|12807.5|0
1679891400000|2023-03-27 04:30:00|12828.4|12810.4|12826.1|12808.1|12830.1|12812.1|12825.5|12807.5|0
1679891700000|2023-03-27 04:35:00|12826|12808|12823.9|12805.9|12826.4|12808.4|12823.5|12805.5|0
1679892000000|2023-03-27 04:40:00|12823.8|12805.8|12824.3|12806.3|12825.5|12807.5|12822.6|12804.6|0
1679892300000|2023-03-27 04:45:00|12823.8|12805.8|12822.3|12804.3|12823.8|12805.8|12820.9|12802.9|0
1679892600000|2023-03-27 04:50:00|12823|12805|12819.8|12801.8|12823|12805|12819.4|12801.4|0
1679892900000|2023-03-27 04:55:00|12819.6|12801.6|12826.8|12808.8|12826.8|12808.8|12818.5|12800.5|0
1679893200000|2023-03-27 05:00:00|12826.6|12808.6|12824.8|12806.8|12829.4|12811.4|12822.6|12804.6|0
1679893500000|2023-03-27 05:05:00|12824.4|12806.4|12824.8|12806.8|12828.4|12810.4|12821.8|12803.8|0
1679893800000|2023-03-27 05:10:00|12825|12807|12823.5|12805.5|12827.4|12809.4|12820.6|12802.6|0
1679894100000|2023-03-27 05:15:00|12823.8|12805.8|12833.6|12815.6|12833.6|12815.6|12823.1|12805.1|0
1679894400000|2023-03-27 05:20:00|12833.1|12815.1|12826.4|12808.4|12837.9|12819.9|12824.6|12806.6|0
1679894700000|2023-03-27 05:25:00|12826.9|12808.9|12835.9|12817.9|12842.3|12824.3|12826.4|12808.4|0
1679895000000|2023-03-27 05:30:00|12836.4|12818.4|12835.1|12817.1|12839.5|12821.5|12832.6|12814.6|0
1679895300000|2023-03-27 05:35:00|12835|12817|12833.3|12815.3|12835.1|12817.1|12829.1|12811.1|0
1679895600000|2023-03-27 05:40:00|12833.4|12815.4|12835.9|12817.9|12839.5|12821.5|12832.5|12814.5|0
1679895900000|2023-03-27 05:45:00|12835.8|12817.8|12843.3|12825.3|12859.1|12841.1|12835.3|12817.3|0
1679896200000|2023-03-27 05:50:00|12844.3|12826.3|12845.6|12827.6|12847.1|12829.1|12839.1|12821.1|0
1679896500000|2023-03-27 05:55:00|12845.5|12827.5|12846|12828|12847.9|12829.9|12841|12823|0
1679896800000|2023-03-27 06:00:00|12846.8|12828.8|12842.3|12824.3|12849.1|12831.1|12839|12821|0
1679897100000|2023-03-27 06:05:00|12842.9|12824.9|12840.6|12822.6|12844.1|12826.1|12838.5|12820.5|0
1679897400000|2023-03-27 06:10:00|12840.9|12822.9|12838.5|12820.5|12842.3|12824.3|12833|12815|0
1679897700000|2023-03-27 06:15:00|12838.6|12820.6|12839.8|12821.8|12844|12826|12837.1|12819.1|0
1679898000000|2023-03-27 06:20:00|12839.9|12821.9|12831.1|12813.1|12840|12822|12830|12812|0
1679898300000|2023-03-27 06:25:00|12831.3|12813.3|12837.5|12819.5|12839.3|12821.3|12831.1|12813.1|0
1679898600000|2023-03-27 06:30:00|12837.4|12819.4|12826.6|12808.6|12841.9|12823.9|12823.1|12805.1|0
1679898900000|2023-03-27 06:35:00|12826.9|12808.9|12827.4|12809.4|12827.8|12809.8|12821.3|12803.3|0
1679899200000|2023-03-27 06:40:00|12827.5|12809.5|12820.3|12802.3|12831.5|12813.5|12819.1|12801.1|0
1679899500000|2023-03-27 06:45:00|12820.5|12802.5|12826.1|12808.1|12826.8|12808.8|12818.9|12800.9|0
1679899800000|2023-03-27 06:50:00|12826|12808|12826.4|12808.4|12828.1|12810.1|12823.9|12805.9|0
1679900100000|2023-03-27 06:55:00|12827.5|12809.5|12830.3|12812.3|12835.9|12817.9|12827.1|12809.1|0
1679900400000|2023-03-27 07:00:00|12829.6|12811.6|12826.5|12808.5|12835.4|12817.4|12822|12804|0
1679900700000|2023-03-27 07:05:00|12825.5|12807.5|12800.1|12782.1|12826.3|12808.3|12800.1|12782.1|0
1679901000000|2023-03-27 07:10:00|12799.4|12781.4|12797.9|12779.9|12804.3|12786.3|12796.1|12778.1|0
1679901300000|2023-03-27 07:15:00|12797.8|12779.8|12803.5|12785.5|12807.6|12789.6|12796.9|12778.9|0
1679901600000|2023-03-27 07:20:00|12802.4|12784.4|12781.4|12763.4|12803.1|12785.1|12781.1|12763.1|0
1679901900000|2023-03-27 07:25:00|12781.6|12763.6|12766.8|12748.8|12782|12764|12763.3|12745.3|0
1679902200000|2023-03-27 07:30:00|12765.4|12747.4|12749.1|12731.1|12766.8|12748.8|12742.1|12724.1|0
1679902500000|2023-03-27 07:35:00|12748.8|12730.8|12755.8|12737.8|12757.5|12739.5|12747.8|12729.8|0
1679902800000|2023-03-27 07:40:00|12756|12738|12752.1|12734.1|12760.5|12742.5|12750.9|12732.9|0
1679903100000|2023-03-27 07:45:00|12753.3|12735.3|12741.8|12723.8|12756.4|12738.4|12734.4|12716.4|0
1679903400000|2023-03-27 07:50:00|12741.4|12723.4|12749.9|12731.9|12753.9|12735.9|12741.4|12723.4|0
1679903700000|2023-03-27 07:55:00|12750.5|12732.5|12755|12737|12755|12737|12749|12731|0
1679904000000|2023-03-27 08:00:00|12754.8|12736.8|12766.3|12748.3|12771|12753|12752.4|12734.4|0
1679904300000|2023-03-27 08:05:00|12766|12748|12780|12762|12781.9|12763.9|12766|12748|0
1679904600000|2023-03-27 08:10:00|12780.1|12762.1|12779.4|12761.4|12783.3|12765.3|12774.6|12756.6|0
1679904900000|2023-03-27 08:15:00|12779.3|12761.3|12779.5|12761.5|12782.3|12764.3|12775.9|12757.9|0
1679905200000|2023-03-27 08:20:00|12779.6|12761.6|12781.6|12763.6|12792.9|12774.9|12778.6|12760.6|0
1679905500000|2023-03-27 08:25:00|12781.1|12763.1|12786.8|12768.8|12791.8|12773.8|12781.1|12763.1|0
1679905800000|2023-03-27 08:30:00|12786.5|12768.5|12793.5|12775.5|12795.5|12777.5|12786.5|12768.5|0
1679906100000|2023-03-27 08:35:00|12793.6|12775.6|12794.1|12776.1|12800.9|12782.9|12791.5|12773.5|0
1679906400000|2023-03-27 08:40:00|12794|12776|12790.1|12772.1|12794.1|12776.1|12786.9|12768.9|0
1679906700000|2023-03-27 08:45:00|12790|12772|12794.6|12776.6|12796|12778|12789.4|12771.4|0
1679907000000|2023-03-27 08:50:00|12794.5|12776.5|12793|12775|12800.1|12782.1|12787.1|12769.1|0
1679907300000|2023-03-27 08:55:00|12792.8|12774.8|12794|12776|12797.1|12779.1|12791.1|12773.1|0
1679907600000|2023-03-27 09:00:00|12794.1|12776.1|12798|12780|12799.3|12781.3|12792.9|12774.9|0
1679907900000|2023-03-27 09:05:00|12797.8|12779.8|12794|12776|12797.8|12779.8|12793|12775|0
1679908200000|2023-03-27 09:10:00|12793.6|12775.6|12784.5|12766.5|12794.6|12776.6|12782.4|12764.4|0
1679908500000|2023-03-27 09:15:00|12784|12766|12790.4|12772.4|12793.9|12775.9|12784|12766|0
1679908800000|2023-03-27 09:20:00|12790.3|12772.3|12791.4|12773.4|12794.9|12776.9|12790.1|12772.1|0
1679909100000|2023-03-27 09:25:00|12791.1|12773.1|12789.6|12771.6|12796.9|12778.9|12785.9|12767.9|0
1679909400000|2023-03-27 09:30:00|12790.3|12772.3|12785.1|12767.1|12791.4|12773.4|12785|12767|0
1679909700000|2023-03-27 09:35:00|12784.9|12766.9|12790.6|12772.6|12790.6|12772.6|12783.1|12765.1|0
1679910000000|2023-03-27 09:40:00|12791|12773|12797.9|12779.9|12797.9|12779.9|12787.4|12769.4|0
1679910300000|2023-03-27 09:45:00|12798.1|12780.1|12803.4|12785.4|12814.4|12796.4|12798.1|12780.1|0
1679910600000|2023-03-27 09:50:00|12803.3|12785.3|12799.6|12781.6|12807.4|12789.4|12799.4|12781.4|0
1679910900000|2023-03-27 09:55:00|12799.9|12781.9|12802.5|12784.5|12805.1|12787.1|12795.6|12777.6|0
1679911200000|2023-03-27 10:00:00|12802.9|12784.9|12806.4|12788.4|12812.3|12794.3|12802.9|12784.9|0
1679911500000|2023-03-27 10:05:00|12806.5|12788.5|12812.1|12794.1|12813.4|12795.4|12806.5|12788.5|0
1679911800000|2023-03-27 10:10:00|12812.3|12794.3|12811.6|12793.6|12821.9|12803.9|12810.4|12792.4|0
1679912100000|2023-03-27 10:15:00|12812.1|12794.1|12809.3|12791.3|12813.8|12795.8|12809.1|12791.1|0
1679912400000|2023-03-27 10:20:00|12809.1|12791.1|12812.5|12794.5|12813.9|12795.9|12807.8|12789.8|0
1679912700000|2023-03-27 10:25:00|12812.3|12794.3|12810|12792|12813|12795|12808.1|12790.1|0
1679913000000|2023-03-27 10:30:00|12809.9|12791.9|12810.3|12792.3|12811.6|12793.6|12805.3|12787.3|0
1679913300000|2023-03-27 10:35:00|12810.1|12792.1|12817.4|12799.4|12817.6|12799.6|12810|12792|0
1679913600000|2023-03-27 10:40:00|12817.3|12799.3|12810.9|12792.9|12817.5|12799.5|12810.5|12792.5|0
1679913900000|2023-03-27 10:45:00|12810.8|12792.8|12817.1|12799.1|12823.3|12805.3|12810.8|12792.8|0
1679914200000|2023-03-27 10:50:00|12817|12799|12814.6|12796.6|12820.8|12802.8|12813.8|12795.8|0
1679914500000|2023-03-27 10:55:00|12814.5|12796.5|12813|12795|12815.9|12797.9|12809.1|12791.1|0
1679914800000|2023-03-27 11:00:00|12813.4|12795.4|12816.4|12798.4|12824.6|12806.6|12812.1|12794.1|0
1679915100000|2023-03-27 11:05:00|12816.5|12798.5|12830.3|12812.3|12833|12815|12815.3|12797.3|0
1679915400000|2023-03-27 11:10:00|12830.1|12812.1|12832.3|12814.3|12837.1|12819.1|12827.3|12809.3|0
1679915700000|2023-03-27 11:15:00|12831.6|12813.6|12838.5|12820.5|12839.3|12821.3|12831.1|12813.1|0
1679916000000|2023-03-27 11:20:00|12839.1|12821.1|12834.1|12816.1|12841.3|12823.3|12831.9|12813.9|0
1679916300000|2023-03-27 11:25:00|12833.8|12815.8|12837.4|12819.4|12840|12822|12833.1|12815.1|0
1679916600000|2023-03-27 11:30:00|12837.3|12819.3|12830.6|12812.6|12839.8|12821.8|12830.3|12812.3|0
1679916900000|2023-03-27 11:35:00|12830.3|12812.3|12830.6|12812.6|12833|12815|12823.1|12805.1|0
1679917200000|2023-03-27 11:40:00|12829.8|12811.8|12824.8|12806.8|12834.3|12816.3|12819.3|12801.3|0
1679917500000|2023-03-27 11:45:00|12825.6|12807.6|12822|12804|12830.9|12812.9|12822|12804|0
1679917800000|2023-03-27 11:50:00|12822.1|12804.1|12820.9|12802.9|12826.5|12808.5|12817.4|12799.4|0
1679918100000|2023-03-27 11:55:00|12821.4|12803.4|12828.9|12810.9|12829.3|12811.3|12820|12802|0
1679918400000|2023-03-27 12:00:00|12830.6|12812.6|12822.1|12804.1|12836|12818|12821.5|12803.5|0
1679918700000|2023-03-27 12:05:00|12822.6|12804.6|12827.3|12809.3|12830|12812|12819.5|12801.5|0
1679919000000|2023-03-27 12:10:00|12827.4|12809.4|12826.9|12808.9|12831.9|12813.9|12822.9|12804.9|0
1679919300000|2023-03-27 12:15:00|12827|12809|12816.8|12798.8|12827.1|12809.1|12814.6|12796.6|0
1679919600000|2023-03-27 12:20:00|12817|12799|12818.4|12800.4|12820|12802|12813.3|12795.3|0
1679919900000|2023-03-27 12:25:00|12818.3|12800.3|12814.4|12796.4|12822.9|12804.9|12814|12796|0
1679920200000|2023-03-27 12:30:00|12814.3|12796.3|12811.3|12793.3|12818.1|12800.1|12810.6|12792.6|0
1679920500000|2023-03-27 12:35:00|12810.6|12792.6|12820.4|12802.4|12820.6|12802.6|12807.1|12789.1|0
1679920800000|2023-03-27 12:40:00|12820.3|12802.3|12816.1|12798.1|12821.9|12803.9|12815.5|12797.5|0
1679921100000|2023-03-27 12:45:00|12817.1|12799.1|12811.1|12793.1|12819.6|12801.6|12809.4|12791.4|0
1679921400000|2023-03-27 12:50:00|12811.4|12793.4|12803.6|12785.6|12812.5|12794.5|12800.3|12782.3|0
1679921700000|2023-03-27 12:55:00|12803.4|12785.4|12800.1|12782.1|12803.6|12785.6|12796.6|12778.6|0
1679922000000|2023-03-27 13:00:00|12801|12783|12810.4|12792.4|12816.1|12798.1|12801|12783|0
1679922300000|2023-03-27 13:05:00|12811.1|12793.1|12813.6|12795.6|12816.1|12798.1|12807.6|12789.6|0
1679922600000|2023-03-27 13:10:00|12812.9|12794.9|12814.1|12796.1|12817.8|12799.8|12810.8|12792.8|0
1679922900000|2023-03-27 13:15:00|12814.5|12796.5|12817|12799|12821.3|12803.3|12810.1|12792.1|0
1679923200000|2023-03-27 13:20:00|12817.8|12799.8|12810.1|12792.1|12821.4|12803.4|12809|12791|0
1679923500000|2023-03-27 13:25:00|12807.3|12789.3|12801.9|12783.9|12809|12791|12798.5|12780.5|0
1679923800000|2023-03-27 13:30:00|12805.3|12787.3|12797.4|12779.4|12809.8|12791.8|12776.5|12758.5|0
1679924100000|2023-03-27 13:35:00|12800|12782|12773.5|12755.5|12804|12786|12767.8|12749.8|0
1679924400000|2023-03-27 13:40:00|12776.3|12758.3|12821.5|12803.5|12825|12807|12776.3|12758.3|0
1679924700000|2023-03-27 13:45:00|12821.8|12803.8|12827.9|12809.9|12837|12819|12821.5|12803.5|0
1679925000000|2023-03-27 13:50:00|12829|12811|12822.1|12804.1|12849|12831|12816|12798|0
1679925300000|2023-03-27 13:55:00|12821.5|12803.5|12817.5|12799.5|12831.8|12813.8|12801.1|12783.1|0
1679925600000|2023-03-27 14:00:00|12819.1|12801.1|12822|12804|12832.5|12814.5|12817.3|12799.3|0
1679925900000|2023-03-27 14:05:00|12824.8|12806.8|12826.3|12808.3|12831.3|12813.3|12808.8|12790.8|0
1679926200000|2023-03-27 14:10:00|12827.5|12809.5|12802.3|12784.3|12830.4|12812.4|12800.5|12782.5|0
1679926500000|2023-03-27 14:15:00|12801.5|12783.5|12800.8|12782.8|12816.3|12798.3|12781.4|12763.4|0
1679926800000|2023-03-27 14:20:00|12801.3|12783.3|12810.1|12792.1|12816.5|12798.5|12801|12783|0
1679927100000|2023-03-27 14:25:00|12809.5|12791.5|12785|12767|12810.8|12792.8|12781.3|12763.3|0
1679927400000|2023-03-27 14:30:00|12783.8|12765.8|12770.6|12752.6|12784.8|12766.8|12762.8|12744.8|0
1679927700000|2023-03-27 14:35:00|12769.8|12751.8|12770.1|12752.1|12770.8|12752.8|12754.9|12736.9|0
1679928000000|2023-03-27 14:40:00|12777.1|12759.1|12766.8|12748.8|12777.1|12759.1|12762.5|12744.5|0
1679928300000|2023-03-27 14:45:00|12766.9|12748.9|12766.8|12748.8|12777.6|12759.6|12754.8|12736.8|0
1679928600000|2023-03-27 14:50:00|12769|12751|12778.5|12760.5|12782.3|12764.3|12764.3|12746.3|0
1679928900000|2023-03-27 14:55:00|12778.6|12760.6|12748.8|12730.8|12784.9|12766.9|12747.5|12729.5|0
1679929200000|2023-03-27 15:00:00|12747.8|12729.8|12741.8|12723.8|12755.5|12737.5|12738|12720|0
1679929500000|2023-03-27 15:05:00|12741.3|12723.3|12721.8|12703.8|12741.3|12723.3|12720.8|12702.8|0
1679929800000|2023-03-27 15:10:00|12722.3|12704.3|12735|12717|12736|12718|12711|12693|0
1679930100000|2023-03-27 15:15:00|12733|12715|12723.9|12705.9|12738.5|12720.5|12718.9|12700.9|0
1679930400000|2023-03-27 15:20:00|12724.5|12706.5|12730|12712|12740|12722|12722.3|12704.3|0
1679930700000|2023-03-27 15:25:00|12729.5|12711.5|12735|12717|12739.3|12721.3|12724.1|12706.1|0
1679931000000|2023-03-27 15:30:00|12734.5|12716.5|12734.8|12716.8|12741.5|12723.5|12728|12710|0
1679931300000|2023-03-27 15:35:00|12736.5|12718.5|12725.5|12707.5|12738.3|12720.3|12717.1|12699.1|0
1679931600000|2023-03-27 15:40:00|12724|12706|12713.2|12695.2|12725.3|12707.3|12700.8|12682.8|0
1679931900000|2023-03-27 15:45:00|12713|12695|12708.3|12690.3|12713|12695|12704|12686|0
1679932200000|2023-03-27 15:50:00|12708|12690|12685.3|12667.3|12711.5|12693.5|12684.3|12666.3|0
1679932500000|2023-03-27 15:55:00|12685.8|12667.8|12667.8|12649.8|12685.8|12667.8|12662.5|12644.5|0
1679932800000|2023-03-27 16:00:00|12664.8|12646.8|12672.8|12654.8|12675.4|12657.4|12658|12640|0
1679933100000|2023-03-27 16:05:00|12673|12655|12662.8|12644.8|12673|12655|12652.8|12634.8|0
1679933400000|2023-03-27 16:10:00|12666.3|12648.3|12669.7|12651.7|12671.8|12653.8|12658.2|12640.2|0
1679933700000|2023-03-27 16:15:00|12671.3|12653.3|12684.7|12666.7|12687|12669|12666.5|12648.5|0
1679934000000|2023-03-27 16:20:00|12685.3|12667.3|12696.2|12678.2|12697|12679|12683.8|12665.8|0
1679934300000|2023-03-27 16:25:00|12696|12678|12702|12684|12703.3|12685.3|12683|12665|0
1679934600000|2023-03-27 16:30:00|12701.8|12683.8|12680.9|12662.9|12704.5|12686.5|12680|12662|0
1679934900000|2023-03-27 16:35:00|12680.4|12662.4|12670.4|12652.4|12684.3|12666.3|12669.5|12651.5|0
1679935200000|2023-03-27 16:40:00|12669.7|12651.7|12668.8|12650.8|12671|12653|12654.7|12636.7|0
1679935500000|2023-03-27 16:45:00|12669.5|12651.5|12676.8|12658.8|12677.9|12659.9|12663.8|12645.8|0
1679935800000|2023-03-27 16:50:00|12677.4|12659.4|12676.2|12658.2|12685.8|12667.8|12672|12654|0
1679936100000|2023-03-27 16:55:00|12677.3|12659.3|12677|12659|12678.5|12660.5|12669.3|12651.3|0
1679936400000|2023-03-27 17:00:00|12677.8|12659.8|12685.7|12667.7|12688.7|12670.7|12665.9|12647.9|0
1679936700000|2023-03-27 17:05:00|12684.7|12666.7|12679.8|12661.8|12691.7|12673.7|12674.3|12656.3|0
1679937000000|2023-03-27 17:10:00|12679.9|12661.9|12666.2|12648.2|12681.4|12663.4|12661.4|12643.4|0
1679937300000|2023-03-27 17:15:00|12666.8|12648.8|12671.3|12653.3|12671.5|12653.5|12654.8|12636.8|0
1679937600000|2023-03-27 17:20:00|12671|12653|12688.2|12670.2|12693.3|12675.3|12668.9|12650.9|0
1679937900000|2023-03-27 17:25:00|12688.3|12670.3|12690.2|12672.2|12692.5|12674.5|12684.5|12666.5|0
1679938200000|2023-03-27 17:30:00|12690.8|12672.8|12699.5|12681.5|12699.8|12681.8|12687.3|12669.3|0
1679938500000|2023-03-27 17:35:00|12700|12682|12698|12680|12701.7|12683.7|12693.5|12675.5|0
1679938800000|2023-03-27 17:40:00|12697.8|12679.8|12712.8|12694.8|12713|12695|12697.8|12679.8|0
1679939100000|2023-03-27 17:45:00|12713|12695|12712.8|12694.8|12720.3|12702.3|12706.8|12688.8|0
1679939400000|2023-03-27 17:50:00|12713|12695|12696.5|12678.5|12716.4|12698.4|12695|12677|0
1679939700000|2023-03-27 17:55:00|12694.5|12676.5|12693.9|12675.9|12703.2|12685.2|12692|12674|0
1679940000000|2023-03-27 18:00:00|12692.8|12674.8|12679.9|12661.9|12695.3|12677.3|12679.5|12661.5|0
1679940300000|2023-03-27 18:05:00|12679.3|12661.3|12683.5|12665.5|12685|12667|12675.3|12657.3|0
1679940600000|2023-03-27 18:10:00|12683.3|12665.3|12702.4|12684.4|12702.9|12684.9|12682|12664|0
1679940900000|2023-03-27 18:15:00|12702.8|12684.8|12711|12693|12711|12693|12697|12679|0
1679941200000|2023-03-27 18:20:00|12710.9|12692.9|12715.5|12697.5|12722.5|12704.5|12707.4|12689.4|0
1679941500000|2023-03-27 18:25:00|12715.4|12697.4|12716.5|12698.5|12729|12711|12715.4|12697.4|0
1679941800000|2023-03-27 18:30:00|12716.8|12698.8|12724.3|12706.3|12730.7|12712.7|12716.8|12698.8|0
1679942100000|2023-03-27 18:35:00|12724.5|12706.5|12731.5|12713.5|12741|12723|12722.8|12704.8|0
1679942400000|2023-03-27 18:40:00|12731.4|12713.4|12732|12714|12739|12721|12726.8|12708.8|0
1679942700000|2023-03-27 18:45:00|12736.7|12718.7|12737.1|12719.1|12743.7|12725.7|12728.5|12710.5|0
1679943000000|2023-03-27 18:50:00|12738.5|12720.5|12737.2|12719.2|12744.5|12726.5|12732|12714|0
1679943300000|2023-03-27 18:55:00|12737|12719|12745.5|12727.5|12748.1|12730.1|12736.8|12718.8|0
1679943600000|2023-03-27 19:00:00|12747.5|12729.5|12741.3|12723.3|12757.3|12739.3|12739.2|12721.2|0
1679943900000|2023-03-27 19:05:00|12740.8|12722.8|12728.8|12710.8|12741.7|12723.7|12725.7|12707.7|0
1679944200000|2023-03-27 19:10:00|12728.1|12710.1|12732.6|12714.6|12735.5|12717.5|12727.1|12709.1|0
1679944500000|2023-03-27 19:15:00|12730.2|12712.2|12728.2|12710.2|12739.3|12721.3|12725|12707|0
1679944800000|2023-03-27 19:20:00|12728.5|12710.5|12729.3|12711.3|12730.7|12712.7|12718.7|12700.7|0
1679945100000|2023-03-27 19:25:00|12728.2|12710.2|12730.5|12712.5|12735.5|12717.5|12723.7|12705.7|0
1679945400000|2023-03-27 19:30:00|12728.7|12710.7|12721.8|12703.8|12733.8|12715.8|12714.6|12696.6|0
1679945700000|2023-03-27 19:35:00|12721.6|12703.6|12707.1|12689.1|12726.5|12708.5|12698.5|12680.5|0
1679946000000|2023-03-27 19:40:00|12707.7|12689.7|12709.1|12691.1|12718.6|12700.6|12704|12686|0
1679946300000|2023-03-27 19:45:00|12707.6|12689.6|12702|12684|12711.5|12693.5|12699.3|12681.3|0
1679946600000|2023-03-27 19:50:00|12699.2|12681.2|12700.1|12682.1|12710.1|12692.1|12689.5|12671.5|0
1679946900000|2023-03-27 19:55:00|12696.3|12678.3|12686.8|12668.8|12696.5|12678.5|12665.1|12647.1|0
1679947200000|2023-03-27 20:00:00|12689.5|12671.5|12702.1|12684.1|12705.1|12687.1|12685.8|12667.8|0
1679947500000|2023-03-27 20:05:00|12701.6|12683.6|12696.6|12678.6|12703.2|12685.2|12696.6|12678.6|0
1679947800000|2023-03-27 20:10:00|12696.8|12678.8|12700.7|12682.7|12703.2|12685.2|12694.8|12676.8|0
1679948100000|2023-03-27 20:15:00|12700.5|12682.5|12700.3|12682.3|12703.5|12685.5|12699.1|12681.1|0
1679948400000|2023-03-27 20:20:00|12700.2|12682.2|12702.1|12684.1|12703.1|12685.1|12699.8|12681.8|0
1679948700000|2023-03-27 20:25:00|12702.2|12684.2|12703.5|12685.5|12703.6|12685.6|12700.8|12682.8|0
1679949000000|2023-03-27 20:30:00|12703.3|12685.3|12706.3|12688.3|12706.6|12688.6|12702.8|12684.8|0
1679949300000|2023-03-27 20:35:00|12706.2|12688.2|12698.6|12680.6|12706.5|12688.5|12698.5|12680.5|0
1679949600000|2023-03-27 20:40:00|12698.7|12680.7|12700.2|12682.2|12700.8|12682.8|12698.1|12680.1|0
1679949900000|2023-03-27 20:45:00|12699.2|12681.2|12703.2|12685.2|12705.8|12687.8|12697.5|12679.5|0
1679950200000|2023-03-27 20:50:00|12702.8|12684.8|12701.2|12683.2|12703.1|12685.1|12700.5|12682.5|0
1679950500000|2023-03-27 20:55:00|12701.1|12683.1|12702.2|12684.2|12702.8|12684.8|12700|12682|0
1679950800000|2023-03-27 21:00:00|12701.8|12683.8|12701.3|12683.3|12702.1|12684.1|12700.6|12682.6|0
1679951100000|2023-03-27 21:05:00|12701.7|12683.7|12702.4|12684.4|12702.4|12684.4|12701.5|12683.5|0
1679951400000|2023-03-27 21:10:00|12702.5|12684.5|12701.5|12683.5|12702.7|12684.7|12701.5|12683.5|0
1679951700000|2023-03-27 21:15:00|12701.7|12683.7|12702|12684|12702.5|12684.5|12701.7|12683.7|0
1679952000000|2023-03-27 21:20:00|12701.8|12683.8|12703.1|12685.1|12703.6|12685.6|12701.8|12683.8|0
1679952300000|2023-03-27 21:25:00|12703.2|12685.2|12704|12686|12704.1|12686.1|12703.1|12685.1|0
1679952600000|2023-03-27 21:30:00|12703.6|12685.6|12703|12685|12703.6|12685.6|12702.9|12684.9|0
1679952900000|2023-03-27 21:35:00|12702.9|12684.9|12702.8|12684.8|12702.9|12684.9|12702.8|12684.8|0
1679953200000|2023-03-27 21:40:00|12702.5|12684.5|12702.9|12684.9|12702.9|12684.9|12702.2|12684.2|0
1679953500000|2023-03-27 21:45:00|12702.8|12684.8|12702.9|12684.9|12703|12685|12702.6|12684.6|0
1679953800000|2023-03-27 21:50:00|12703|12685|12702.7|12684.7|12703.5|12685.5|12702.5|12684.5|0
1679954100000|2023-03-27 21:55:00|12702.6|12684.6|12702.2|12684.2|12703|12685|12701.1|12683.1|0
1679954400000|2023-03-27 22:00:00|12697.1|12679.1|12699|12681|12699.5|12681.5|12694.7|12676.7|0
1679954700000|2023-03-27 22:05:00|12699.1|12681.1|12695.5|12677.5|12699.1|12681.1|12692.3|12674.3|0
1679955000000|2023-03-27 22:10:00|12695.3|12677.3|12695|12677|12698.8|12680.8|12693.8|12675.8|0
1679955300000|2023-03-27 22:15:00|12695.1|12677.1|12692.5|12674.5|12695.1|12677.1|12691.6|12673.6|0
1679955600000|2023-03-27 22:20:00|12693.1|12675.1|12691|12673|12694|12676|12690.6|12672.6|0
1679955900000|2023-03-27 22:25:00|12690.7|12672.7|12693.1|12675.1|12693.7|12675.7|12690.7|12672.7|0
1679956200000|2023-03-27 22:30:00|12693.5|12675.5|12692.5|12674.5|12693.5|12675.5|12690.5|12672.5|0
1679956500000|2023-03-27 22:35:00|12692.6|12674.6|12693.5|12675.5|12694.2|12676.2|12691.6|12673.6|0
1679956800000|2023-03-27 22:40:00|12693.3|12675.3|12695.5|12677.5|12696.5|12678.5|12692.5|12674.5|0
1679957100000|2023-03-27 22:45:00|12695.3|12677.3|12696.1|12678.1|12697.2|12679.2|12694.6|12676.6|0
1679957400000|2023-03-27 22:50:00|12696.2|12678.2|12699.7|12681.7|12701.2|12683.2|12696.2|12678.2|0
1679957700000|2023-03-27 22:55:00|12700|12682|12703.5|12685.5|12703.6|12685.6|12699.8|12681.8|0
1679958000000|2023-03-27 23:00:00|12703.6|12685.6|12703.1|12685.1|12706.8|12688.8|12702.5|12684.5|0
1679958300000|2023-03-27 23:05:00|12703.2|12685.2|12705|12687|12705.5|12687.5|12702.7|12684.7|0
1679958600000|2023-03-27 23:10:00|12705.1|12687.1|12705.2|12687.2|12708.1|12690.1|12704.7|12686.7|0
1679958900000|2023-03-27 23:15:00|12705.1|12687.1|12703.2|12685.2|12706.2|12688.2|12703.1|12685.1|0
1679959200000|2023-03-27 23:20:00|12704.5|12686.5|12704.6|12686.6|12706.5|12688.5|12703.3|12685.3|0
1679959500000|2023-03-27 23:25:00|12704.7|12686.7|12705.6|12687.6|12706.5|12688.5|12704.6|12686.6|0
1679959800000|2023-03-27 23:30:00|12705.7|12687.7|12705.7|12687.7|12710.7|12692.7|12705.1|12687.1|0
1679960100000|2023-03-27 23:35:00|12705.8|12687.8|12708|12690|12709.3|12691.3|12705.8|12687.8|0
1679960400000|2023-03-27 23:40:00|12707.8|12689.8|12706.3|12688.3|12708.7|12690.7|12704.8|12686.8|0
1679960700000|2023-03-27 23:45:00|12706.5|12688.5|12707.7|12689.7|12708.1|12690.1|12705|12687|0
1679961000000|2023-03-27 23:50:00|12707.8|12689.8|12706.5|12688.5|12709.7|12691.7|12705.3|12687.3|0
1679961300000|2023-03-27 23:55:00|12706.6|12688.6|12711.1|12693.1|12714.2|12696.2|12705.5|12687.5|0
1679961600000|2023-03-28 00:00:00|12711|12693|12704.7|12686.7|12711.8|12693.8|12702.3|12684.3|0
1679961900000|2023-03-28 00:05:00|12702.6|12684.6|12703.3|12685.3|12704.2|12686.2|12699.2|12681.2|0
1679962200000|2023-03-28 00:10:00|12703.6|12685.6|12703.7|12685.7|12708.6|12690.6|12701.7|12683.7|0
1679962500000|2023-03-28 00:15:00|12703.5|12685.5|12699.2|12681.2|12703.8|12685.8|12697.1|12679.1|0
1679962800000|2023-03-28 00:20:00|12699.8|12681.8|12700.5|12682.5|12700.8|12682.8|12697.6|12679.6|0
1679963100000|2023-03-28 00:25:00|12700|12682|12700.2|12682.2|12703.2|12685.2|12699.1|12681.1|0
1679963400000|2023-03-28 00:30:00|12700.3|12682.3|12701|12683|12701.6|12683.6|12699.1|12681.1|0
1679963700000|2023-03-28 00:35:00|12700.3|12682.3|12702.6|12684.6|12704|12686|12699.5|12681.5|0
1679964000000|2023-03-28 00:40:00|12702.7|12684.7|12702.6|12684.6|12705.5|12687.5|12701.7|12683.7|0
1679964300000|2023-03-28 00:45:00|12702.8|12684.8|12699|12681|12703.1|12685.1|12697.8|12679.8|0
1679964600000|2023-03-28 00:50:00|12699.1|12681.1|12700.7|12682.7|12701.2|12683.2|12696.8|12678.8|0
1679964900000|2023-03-28 00:55:00|12700.2|12682.2|12700.3|12682.3|12702.1|12684.1|12698.8|12680.8|0
1679965200000|2023-03-28 01:00:00|12701|12683|12703.7|12685.7|12703.8|12685.8|12698.2|12680.2|0
1679965500000|2023-03-28 01:05:00|12704.2|12686.2|12709.1|12691.1|12711.1|12693.1|12704|12686|0
1679965800000|2023-03-28 01:10:00|12709.6|12691.6|12701.7|12683.7|12710.1|12692.1|12699.8|12681.8|0
1679966100000|2023-03-28 01:15:00|12702.5|12684.5|12697.7|12679.7|12703.2|12685.2|12697.7|12679.7|0
1679966400000|2023-03-28 01:20:00|12697.8|12679.8|12696.7|12678.7|12699.6|12681.6|12693.6|12675.6|0
1679966700000|2023-03-28 01:25:00|12696.8|12678.8|12700.3|12682.3|12700.5|12682.5|12696.8|12678.8|0
1679967000000|2023-03-28 01:30:00|12699.8|12681.8|12705.5|12687.5|12710.7|12692.7|12698.8|12680.8|0
1679967300000|2023-03-28 01:35:00|12705.6|12687.6|12702.7|12684.7|12706.5|12688.5|12702.7|12684.7|0
1679967600000|2023-03-28 01:40:00|12701.7|12683.7|12693.5|12675.5|12701.7|12683.7|12690.8|12672.8|0
1679967900000|2023-03-28 01:45:00|12693.3|12675.3|12692.7|12674.7|12695|12677|12690.7|12672.7|0
1679968200000|2023-03-28 01:50:00|12693|12675|12693.1|12675.1|12694.5|12676.5|12688|12670|0
1679968500000|2023-03-28 01:55:00|12693.2|12675.2|12687|12669|12695|12677|12686.8|12668.8|0
1679968800000|2023-03-28 02:00:00|12687.1|12669.1|12685.8|12667.8|12687.7|12669.7|12680.8|12662.8|0
1679969100000|2023-03-28 02:05:00|12685.7|12667.7|12684.1|12666.1|12688|12670|12683.7|12665.7|0
1679969400000|2023-03-28 02:10:00|12683.8|12665.8|12682.3|12664.3|12684.8|12666.8|12680.3|12662.3|0
1679969700000|2023-03-28 02:15:00|12682.5|12664.5|12683.6|12665.6|12686.3|12668.3|12680|12662|0
1679970000000|2023-03-28 02:20:00|12683.7|12665.7|12686.2|12668.2|12688.5|12670.5|12683.1|12665.1|0
1679970300000|2023-03-28 02:25:00|12686.6|12668.6|12687.6|12669.6|12688.3|12670.3|12685.8|12667.8|0
1679970600000|2023-03-28 02:30:00|12687.5|12669.5|12692.7|12674.7|12694.5|12676.5|12686.7|12668.7|0
1679970900000|2023-03-28 02:35:00|12693.1|12675.1|12691.3|12673.3|12693.2|12675.2|12690.8|12672.8|0
1679971200000|2023-03-28 02:40:00|12690.8|12672.8|12692.8|12674.8|12693.1|12675.1|12688.2|12670.2|0
1679971500000|2023-03-28 02:45:00|12692.7|12674.7|12693.7|12675.7|12694.7|12676.7|12690.6|12672.6|0
1679971800000|2023-03-28 02:50:00|12693.5|12675.5|12699.1|12681.1|12701.3|12683.3|12690.1|12672.1|0
1679972100000|2023-03-28 02:55:00|12698.2|12680.2|12700.1|12682.1|12700.7|12682.7|12693.2|12675.2|0
1679972400000|2023-03-28 03:00:00|12700.5|12682.5|12698.7|12680.7|12701.3|12683.3|12698.6|12680.6|0
1679972700000|2023-03-28 03:05:00|12698.8|12680.8|12703|12685|12703.5|12685.5|12698|12680|0
1679973000000|2023-03-28 03:10:00|12702.2|12684.2|12701.5|12683.5|12703.7|12685.7|12699.7|12681.7|0
1679973300000|2023-03-28 03:15:00|12701.3|12683.3|12699.5|12681.5|12701.8|12683.8|12698.3|12680.3|0
1679973600000|2023-03-28 03:20:00|12699.2|12681.2|12700.5|12682.5|12700.6|12682.6|12697.8|12679.8|0
1679973900000|2023-03-28 03:25:00|12700.6|12682.6|12700.7|12682.7|12701.1|12683.1|12699.7|12681.7|0
1679974200000|2023-03-28 03:30:00|12700.6|12682.6|12698.6|12680.6|12701.6|12683.6|12698.6|12680.6|0
1679974500000|2023-03-28 03:35:00|12698.5|12680.5|12698.3|12680.3|12700.3|12682.3|12697.3|12679.3|0
1679974800000|2023-03-28 03:40:00|12698.5|12680.5|12697.7|12679.7|12699.3|12681.3|12697|12679|0
1679975100000|2023-03-28 03:45:00|12697.6|12679.6|12699.7|12681.7|12701|12683|12696.7|12678.7|0
1679975400000|2023-03-28 03:50:00|12699.6|12681.6|12696.7|12678.7|12699.8|12681.8|12696.6|12678.6|0
1679975700000|2023-03-28 03:55:00|12696.6|12678.6|12697.2|12679.2|12698|12680|12695.5|12677.5|0
1679976000000|2023-03-28 04:00:00|12697.3|12679.3|12698.6|12680.6|12699.8|12681.8|12696.7|12678.7|0
1679976300000|2023-03-28 04:05:00|12698.3|12680.3|12699.7|12681.7|12700.6|12682.6|12698|12680|0
1679976600000|2023-03-28 04:10:00|12699.8|12681.8|12698.1|12680.1|12700.2|12682.2|12695.6|12677.6|0
1679976900000|2023-03-28 04:15:00|12698.5|12680.5|12696.6|12678.6|12699.1|12681.1|12696.2|12678.2|0
1679977200000|2023-03-28 04:20:00|12697.1|12679.1|12694.5|12676.5|12697.3|12679.3|12693.3|12675.3|0
1679977500000|2023-03-28 04:25:00|12694.6|12676.6|12694.3|12676.3|12696.6|12678.6|12693.5|12675.5|0
1679977800000|2023-03-28 04:30:00|12694.7|12676.7|12693|12675|12694.8|12676.8|12691.5|12673.5|0
1679978100000|2023-03-28 04:35:00|12693.1|12675.1|12688.3|12670.3|12693.2|12675.2|12687.3|12669.3|0
1679978400000|2023-03-28 04:40:00|12688.1|12670.1|12690.5|12672.5|12691.2|12673.2|12687.5|12669.5|0
1679978700000|2023-03-28 04:45:00|12690.6|12672.6|12690.6|12672.6|12691.5|12673.5|12689.7|12671.7|0
1679979000000|2023-03-28 04:50:00|12690.5|12672.5|12690|12672|12692.1|12674.1|12689.5|12671.5|0
1679979300000|2023-03-28 04:55:00|12690.1|12672.1|12690|12672|12691.2|12673.2|12689.2|12671.2|0
1679979600000|2023-03-28 05:00:00|12689.3|12671.3|12691.5|12673.5|12691.6|12673.6|12686.5|12668.5|0
1679979900000|2023-03-28 05:05:00|12691.3|12673.3|12691.1|12673.1|12691.7|12673.7|12687.5|12669.5|0
1679980200000|2023-03-28 05:10:00|12691|12673|12693.6|12675.6|12694.2|12676.2|12689.8|12671.8|0
1679980500000|2023-03-28 05:15:00|12693.8|12675.8|12688.2|12670.2|12694.1|12676.1|12687.3|12669.3|0
1679980800000|2023-03-28 05:20:00|12688.1|12670.1|12686|12668|12689.5|12671.5|12684.6|12666.6|0
1679981100000|2023-03-28 05:25:00|12686.1|12668.1|12686.7|12668.7|12687.7|12669.7|12682.5|12664.5|0
1679981400000|2023-03-28 05:30:00|12686.6|12668.6|12685.5|12667.5|12687.8|12669.8|12684.2|12666.2|0
1679981700000|2023-03-28 05:35:00|12685.3|12667.3|12685.6|12667.6|12686.1|12668.1|12683.5|12665.5|0
1679982000000|2023-03-28 05:40:00|12686.2|12668.2|12687.6|12669.6|12690.1|12672.1|12686.1|12668.1|0
1679982300000|2023-03-28 05:45:00|12687.5|12669.5|12691.6|12673.6|12691.6|12673.6|12686.1|12668.1|0
1679982600000|2023-03-28 05:50:00|12692.1|12674.1|12694.1|12676.1|12697.2|12679.2|12691.6|12673.6|0
1679982900000|2023-03-28 05:55:00|12694|12676|12693.8|12675.8|12695.2|12677.2|12692|12674|0
1679983200000|2023-03-28 06:00:00|12694.6|12676.6|12697.3|12679.3|12698|12680|12691.1|12673.1|0
1679983500000|2023-03-28 06:05:00|12697.2|12679.2|12703.7|12685.7|12705.8|12687.8|12696.2|12678.2|0
1679983800000|2023-03-28 06:10:00|12704|12686|12706.2|12688.2|12710.7|12692.7|12703.2|12685.2|0
1679984100000|2023-03-28 06:15:00|12706.6|12688.6|12701.5|12683.5|12708.2|12690.2|12701.5|12683.5|0
1679984400000|2023-03-28 06:20:00|12701.6|12683.6|12705.2|12687.2|12706.3|12688.3|12701.2|12683.2|0
1679984700000|2023-03-28 06:25:00|12705.1|12687.1|12708.6|12690.6|12709.5|12691.5|12703.8|12685.8|0
1679985000000|2023-03-28 06:30:00|12708.5|12690.5|12707.2|12689.2|12710.5|12692.5|12704.5|12686.5|0
1679985300000|2023-03-28 06:35:00|12706.8|12688.8|12706.5|12688.5|12709.5|12691.5|12706.2|12688.2|0
1679985600000|2023-03-28 06:40:00|12706.3|12688.3|12707.6|12689.6|12710.6|12692.6|12706.2|12688.2|0
1679985900000|2023-03-28 06:45:00|12707.2|12689.2|12707.7|12689.7|12713|12695|12706|12688|0
1679986200000|2023-03-28 06:50:00|12707.6|12689.6|12707.1|12689.1|12707.7|12689.7|12705.3|12687.3|0
1679986500000|2023-03-28 06:55:00|12706.1|12688.1|12708.7|12690.7|12711|12693|12702.7|12684.7|0
1679986800000|2023-03-28 07:00:00|12709.7|12691.7|12716.2|12698.2|12720.7|12702.7|12709.7|12691.7|0
1679987100000|2023-03-28 07:05:00|12716.3|12698.3|12708.6|12690.6|12717.2|12699.2|12708.6|12690.6|0
1679987400000|2023-03-28 07:10:00|12707.8|12689.8|12693.8|12675.8|12708.6|12690.6|12691.6|12673.6|0
1679987700000|2023-03-28 07:15:00|12693.7|12675.7|12691.2|12673.2|12695.3|12677.3|12685.5|12667.5|0
1679988000000|2023-03-28 07:20:00|12691.7|12673.7|12678.8|12660.8|12691.7|12673.7|12671.6|12653.6|0
1679988300000|2023-03-28 07:25:00|12679.5|12661.5|12678.5|12660.5|12679.8|12661.8|12674.5|12656.5|0
1679988600000|2023-03-28 07:30:00|12678|12660|12676|12658|12678|12660|12670.1|12652.1|0
1679988900000|2023-03-28 07:35:00|12675.8|12657.8|12685.8|12667.8|12686.3|12668.3|12675.7|12657.7|0
1679989200000|2023-03-28 07:40:00|12685.7|12667.7|12676.7|12658.7|12686.2|12668.2|12675.7|12657.7|0
1679989500000|2023-03-28 07:45:00|12678.3|12660.3|12670.7|12652.7|12679.1|12661.1|12670.7|12652.7|0
1679989800000|2023-03-28 07:50:00|12670.2|12652.2|12659.2|12641.2|12670.7|12652.7|12656.2|12638.2|0
1679990100000|2023-03-28 07:55:00|12659.7|12641.7|12651.3|12633.3|12663.1|12645.1|12645.2|12627.2|0
1679990400000|2023-03-28 08:00:00|12649.8|12631.8|12644.1|12626.1|12649.8|12631.8|12642.2|12624.2|0
1679990700000|2023-03-28 08:05:00|12644.5|12626.5|12650.3|12632.3|12652.3|12634.3|12641.7|12623.7|0
1679991000000|2023-03-28 08:10:00|12650.2|12632.2|12647.7|12629.7|12652.8|12634.8|12646.1|12628.1|0
1679991300000|2023-03-28 08:15:00|12647.2|12629.2|12649.5|12631.5|12650.5|12632.5|12640.5|12622.5|0
1679991600000|2023-03-28 08:20:00|12649.3|12631.3|12652.2|12634.2|12655.5|12637.5|12644.3|12626.3|0
1679991900000|2023-03-28 08:25:00|12652.1|12634.1|12651.1|12633.1|12655.3|12637.3|12649.6|12631.6|0
1679992200000|2023-03-28 08:30:00|12651.2|12633.2|12652.7|12634.7|12655.5|12637.5|12649.2|12631.2|0
1679992500000|2023-03-28 08:35:00|12652.8|12634.8|12645.1|12627.1|12653.2|12635.2|12645.1|12627.1|0
1679992800000|2023-03-28 08:40:00|12645.2|12627.2|12647.2|12629.2|12647.3|12629.3|12641|12623|0
1679993100000|2023-03-28 08:45:00|12647.1|12629.1|12647.5|12629.5|12652|12634|12645.7|12627.7|0
1679993400000|2023-03-28 08:50:00|12647.6|12629.6|12655.8|12637.8|12656.8|12638.8|12645.5|12627.5|0
1679993700000|2023-03-28 08:55:00|12656|12638|12653.3|12635.3|12659.3|12641.3|12651.8|12633.8|0
1679994000000|2023-03-28 09:00:00|12652.5|12634.5|12661.3|12643.3|12661.7|12643.7|12652.5|12634.5|0
1679994300000|2023-03-28 09:05:00|12661.6|12643.6|12656|12638|12663.1|12645.1|12654.2|12636.2|0
1679994600000|2023-03-28 09:10:00|12656.7|12638.7|12659.1|12641.1|12660.8|12642.8|12653.7|12635.7|0
1679994900000|2023-03-28 09:15:00|12659|12641|12662|12644|12663.3|12645.3|12657.2|12639.2|0
1679995200000|2023-03-28 09:20:00|12661.7|12643.7|12660.5|12642.5|12662.6|12644.6|12658.5|12640.5|0
1679995500000|2023-03-28 09:25:00|12660.7|12642.7|12661.1|12643.1|12661.1|12643.1|12657.8|12639.8|0
1679995800000|2023-03-28 09:30:00|12660.7|12642.7|12662.3|12644.3|12662.3|12644.3|12658.5|12640.5|0
1679996100000|2023-03-28 09:35:00|12662.5|12644.5|12655.8|12637.8|12665.5|12647.5|12653.8|12635.8|0
1679996400000|2023-03-28 09:40:00|12656|12638|12652.2|12634.2|12658.3|12640.3|12651.7|12633.7|0
1679996700000|2023-03-28 09:45:00|12652|12634|12650.8|12632.8|12653.8|12635.8|12647|12629|0
1679997000000|2023-03-28 09:50:00|12650.6|12632.6|12656.1|12638.1|12656.1|12638.1|12650.5|12632.5|0
1679997300000|2023-03-28 09:55:00|12656.3|12638.3|12653.1|12635.1|12657.7|12639.7|12652.1|12634.1|0
1679997600000|2023-03-28 10:00:00|12652.1|12634.1|12659.3|12641.3|12661.6|12643.6|12651.8|12633.8|0
1679997900000|2023-03-28 10:05:00|12659.6|12641.6|12652.2|12634.2|12660|12642|12649.2|12631.2|0
1679998200000|2023-03-28 10:10:00|12652.3|12634.3|12656.1|12638.1|12659.2|12641.2|12652.3|12634.3|0
1679998500000|2023-03-28 10:15:00|12656|12638|12658.8|12640.8|12660.8|12642.8|12655.7|12637.7|0
1679998800000|2023-03-28 10:20:00|12659.1|12641.1|12656.1|12638.1|12660.7|12642.7|12655.3|12637.3|0
1679999100000|2023-03-28 10:25:00|12656|12638|12654.7|12636.7|12656.3|12638.3|12651.8|12633.8|0
1679999400000|2023-03-28 10:30:00|12654|12636|12651|12633|12654.7|12636.7|12649.6|12631.6|0
1679999700000|2023-03-28 10:35:00|12651.1|12633.1|12648.8|12630.8|12651.2|12633.2|12646.6|12628.6|0
1680000000000|2023-03-28 10:40:00|12649|12631|12648.2|12630.2|12650.1|12632.1|12643|12625|0
1680000300000|2023-03-28 10:45:00|12648.1|12630.1|12644.8|12626.8|12648.1|12630.1|12641.2|12623.2|0
1680000600000|2023-03-28 10:50:00|12645|12627|12646.8|12628.8|12647.8|12629.8|12644.1|12626.1|0
1680000900000|2023-03-28 10:55:00|12647.1|12629.1|12653.1|12635.1|12653.1|12635.1|12646.5|12628.5|0
1680001200000|2023-03-28 11:00:00|12655.2|12637.2|12656.3|12638.3|12657.6|12639.6|12652.7|12634.7|0
1680001500000|2023-03-28 11:05:00|12656.2|12638.2|12652.5|12634.5|12657.1|12639.1|12648.1|12630.1|0
1680001800000|2023-03-28 11:10:00|12652.2|12634.2|12659|12641|12659.3|12641.3|12651.8|12633.8|0
1680002100000|2023-03-28 11:15:00|12658.8|12640.8|12666.7|12648.7|12666.7|12648.7|12656.8|12638.8|0
1680002400000|2023-03-28 11:20:00|12666.1|12648.1|12668.1|12650.1|12669.3|12651.3|12663.6|12645.6|0
1680002700000|2023-03-28 11:25:00|12668.3|12650.3|12671.7|12653.7|12674|12656|12668.3|12650.3|0
1680003000000|2023-03-28 11:30:00|12672.1|12654.1|12674.8|12656.8|12678.8|12660.8|12671|12653|0
1680003300000|2023-03-28 11:35:00|12674.6|12656.6|12673.5|12655.5|12675.8|12657.8|12672.2|12654.2|0
1680003600000|2023-03-28 11:40:00|12672.8|12654.8|12676.5|12658.5|12677.6|12659.6|12671.5|12653.5|0
1680003900000|2023-03-28 11:45:00|12676.1|12658.1|12683.8|12665.8|12684.1|12666.1|12675.2|12657.2|0
1680004200000|2023-03-28 11:50:00|12684.3|12666.3|12678.5|12660.5|12684.6|12666.6|12678.3|12660.3|0
1680004500000|2023-03-28 11:55:00|12678.3|12660.3|12676.3|12658.3|12680.7|12662.7|12674|12656|0
1680004800000|2023-03-28 12:00:00|12676.6|12658.6|12675.7|12657.7|12680.2|12662.2|12672.6|12654.6|0
1680005100000|2023-03-28 12:05:00|12676.2|12658.2|12676.2|12658.2|12679.7|12661.7|12673.1|12655.1|0
1680005400000|2023-03-28 12:10:00|12675.6|12657.6|12681.7|12663.7|12681.7|12663.7|12675.6|12657.6|0
1680005700000|2023-03-28 12:15:00|12682|12664|12680|12662|12683.6|12665.6|12676.6|12658.6|0
1680006000000|2023-03-28 12:20:00|12680.3|12662.3|12675.1|12657.1|12682.8|12664.8|12673.8|12655.8|0
1680006300000|2023-03-28 12:25:00|12675|12657|12672.2|12654.2|12676.1|12658.1|12669.6|12651.6|0
1680006600000|2023-03-28 12:30:00|12671.6|12653.6|12658.8|12640.8|12674.1|12656.1|12657.3|12639.3|0
1680006900000|2023-03-28 12:35:00|12658.5|12640.5|12657.2|12639.2|12658.5|12640.5|12652.6|12634.6|0
1680007200000|2023-03-28 12:40:00|12657.3|12639.3|12648.2|12630.2|12658.1|12640.1|12645.7|12627.7|0
1680007500000|2023-03-28 12:45:00|12648.1|12630.1|12653.6|12635.6|12655.8|12637.8|12646.7|12628.7|0
1680007800000|2023-03-28 12:50:00|12653.8|12635.8|12649.8|12631.8|12655.6|12637.6|12648.3|12630.3|0
1680008100000|2023-03-28 12:55:00|12649.1|12631.1|12660.3|12642.3|12660.3|12642.3|12648.5|12630.5|0
1680008400000|2023-03-28 13:00:00|12659.6|12641.6|12664.6|12646.6|12666.1|12648.1|12654.6|12636.6|0
1680008700000|2023-03-28 13:05:00|12664.2|12646.2|12665.2|12647.2|12666.6|12648.6|12661.2|12643.2|0
1680009000000|2023-03-28 13:10:00|12664.6|12646.6|12658.1|12640.1|12665.6|12647.6|12653.3|12635.3|0
1680009300000|2023-03-28 13:15:00|12658|12640|12657.6|12639.6|12661.1|12643.1|12654.3|12636.3|0
1680009600000|2023-03-28 13:20:00|12657.1|12639.1|12656.1|12638.1|12658.1|12640.1|12652|12634|0
1680009900000|2023-03-28 13:25:00|12656|12638|12664.6|12646.6|12665|12647|12649.2|12631.2|0
1680010200000|2023-03-28 13:30:00|12664.8|12646.8|12627.1|12609.1|12664.8|12646.8|12612|12594|0
1680010500000|2023-03-28 13:35:00|12628.1|12610.1|12592|12574|12628.3|12610.3|12587.1|12569.1|0
1680010800000|2023-03-28 13:40:00|12591.3|12573.3|12585.8|12567.8|12600|12582|12572|12554|0
1680011100000|2023-03-28 13:45:00|12582.5|12564.5|12600.5|12582.5|12604|12586|12580.8|12562.8|0
1680011400000|2023-03-28 13:50:00|12603|12585|12606.9|12588.9|12609.8|12591.8|12584.5|12566.5|0
1680011700000|2023-03-28 13:55:00|12607.5|12589.5|12581.7|12563.7|12608.3|12590.3|12576.2|12558.2|0
1680012000000|2023-03-28 14:00:00|12581.3|12563.3|12588.5|12570.5|12597.5|12579.5|12566.2|12548.2|0
1680012300000|2023-03-28 14:05:00|12589|12571|12596.8|12578.8|12602|12584|12585.5|12567.5|0
1680012600000|2023-03-28 14:10:00|12598.5|12580.5|12607.2|12589.2|12613.7|12595.7|12595|12577|0
1680012900000|2023-03-28 14:15:00|12607.8|12589.8|12615.9|12597.9|12620|12602|12601.7|12583.7|0
1680013200000|2023-03-28 14:20:00|12617.2|12599.2|12600.5|12582.5|12619.7|12601.7|12596.5|12578.5|0
1680013500000|2023-03-28 14:25:00|12600.9|12582.9|12595.5|12577.5|12600.9|12582.9|12585.5|12567.5|0
1680013800000|2023-03-28 14:30:00|12598.1|12580.1|12542.1|12524.1|12598.1|12580.1|12541|12523|0
1680014100000|2023-03-28 14:35:00|12542|12524|12547.2|12529.2|12557.6|12539.6|12542|12524|0
1680014400000|2023-03-28 14:40:00|12549.1|12531.1|12547.1|12529.1|12556.5|12538.5|12544.1|12526.1|0
1680014700000|2023-03-28 14:45:00|12546.2|12528.2|12558.4|12540.4|12562.5|12544.5|12546.2|12528.2|0
1680015000000|2023-03-28 14:50:00|12558.1|12540.1|12553.2|12535.2|12561.2|12543.2|12552.6|12534.6|0
1680015300000|2023-03-28 14:55:00|12553.5|12535.5|12546.6|12528.6|12562.5|12544.5|12544.6|12526.6|0
1680015600000|2023-03-28 15:00:00|12547.2|12529.2|12571.9|12553.9|12577|12559|12544.9|12526.9|0
1680015900000|2023-03-28 15:05:00|12573.7|12555.7|12579.9|12561.9|12584.7|12566.7|12572.6|12554.6|0
1680016200000|2023-03-28 15:10:00|12579.5|12561.5|12588|12570|12588.5|12570.5|12573|12555|0
1680016500000|2023-03-28 15:15:00|12588.7|12570.7|12593.1|12575.1|12597.4|12579.4|12588.7|12570.7|0
1680016800000|2023-03-28 15:20:00|12593.4|12575.4|12587.5|12569.5|12597.6|12579.6|12585|12567|0
1680017100000|2023-03-28 15:25:00|12588.4|12570.4|12597|12579|12602.6|12584.6|12581.4|12563.4|0
1680017400000|2023-03-28 15:30:00|12594.1|12576.1|12595.5|12577.5|12606|12588|12592.2|12574.2|0
1680017700000|2023-03-28 15:35:00|12595.2|12577.2|12607.5|12589.5|12611.4|12593.4|12590.6|12572.6|0
1680018000000|2023-03-28 15:40:00|12608.6|12590.6|12593.8|12575.8|12611.2|12593.2|12593.8|12575.8|0
1680018300000|2023-03-28 15:45:00|12595.8|12577.8|12589.8|12571.8|12597.3|12579.3|12589.2|12571.2|0
1680018600000|2023-03-28 15:50:00|12590.1|12572.1|12597|12579|12602.1|12584.1|12588.3|12570.3|0
1680018900000|2023-03-28 15:55:00|12597.1|12579.1|12603|12585|12603|12585|12593|12575|0
1680019200000|2023-03-28 16:00:00|12604.5|12586.5|12595.8|12577.8|12606.8|12588.8|12593.3|12575.3|0
1680019500000|2023-03-28 16:05:00|12595.1|12577.1|12587.2|12569.2|12595.1|12577.1|12585|12567|0
1680019800000|2023-03-28 16:10:00|12586.5|12568.5|12581.6|12563.6|12588.5|12570.5|12573|12555|0
1680020100000|2023-03-28 16:15:00|12582.3|12564.3|12570.6|12552.6|12584|12566|12563|12545|0
1680020400000|2023-03-28 16:20:00|12570.3|12552.3|12572.2|12554.2|12578.5|12560.5|12568.5|12550.5|0
1680020700000|2023-03-28 16:25:00|12572.3|12554.3|12568.5|12550.5|12575.3|12557.3|12563.8|12545.8|0
1680021000000|2023-03-28 16:30:00|12568.3|12550.3|12567.7|12549.7|12568.8|12550.8|12554.6|12536.6|0
1680021300000|2023-03-28 16:35:00|12568.1|12550.1|12573.2|12555.2|12575.8|12557.8|12566.5|12548.5|0
1680021600000|2023-03-28 16:40:00|12573.1|12555.1|12574.6|12556.6|12580.8|12562.8|12563.7|12545.7|0
1680021900000|2023-03-28 16:45:00|12575|12557|12575|12557|12581.8|12563.8|12571.1|12553.1|0
1680022200000|2023-03-28 16:50:00|12574.3|12556.3|12569.5|12551.5|12574.6|12556.6|12565.6|12547.6|0
1680022500000|2023-03-28 16:55:00|12569.1|12551.1|12572.3|12554.3|12573.2|12555.2|12565.1|12547.1|0
1680022800000|2023-03-28 17:00:00|12575.3|12557.3|12568.2|12550.2|12581.9|12563.9|12568.2|12550.2|0
1680023100000|2023-03-28 17:05:00|12566.3|12548.3|12571|12553|12576.9|12558.9|12563|12545|0
1680023400000|2023-03-28 17:10:00|12571.5|12553.5|12568.7|12550.7|12580|12562|12563.8|12545.8|0
1680023700000|2023-03-28 17:15:00|12567.3|12549.3|12580.2|12562.2|12580.4|12562.4|12562.7|12544.7|0
1680024000000|2023-03-28 17:20:00|12579.9|12561.9|12574.3|12556.3|12582.8|12564.8|12573.7|12555.7|0
1680024300000|2023-03-28 17:25:00|12573.8|12555.8|12575.8|12557.8|12579.3|12561.3|12571.2|12553.2|0
1680024600000|2023-03-28 17:30:00|12575.2|12557.2|12556.7|12538.7|12585.3|12567.3|12556.7|12538.7|0
1680024900000|2023-03-28 17:35:00|12557|12539|12547.4|12529.4|12558.7|12540.7|12546.8|12528.8|0
1680025200000|2023-03-28 17:40:00|12547.7|12529.7|12545.4|12527.4|12549.4|12531.4|12541.3|12523.3|0
1680025500000|2023-03-28 17:45:00|12545.7|12527.7|12544.9|12526.9|12548|12530|12537.4|12519.4|0
1680025800000|2023-03-28 17:50:00|12545.9|12527.9|12538.2|12520.2|12545.9|12527.9|12534.9|12516.9|0
1680026100000|2023-03-28 17:55:00|12538.5|12520.5|12530.5|12512.5|12539|12521|12525.3|12507.3|0
1680026400000|2023-03-28 18:00:00|12527.7|12509.7|12546.3|12528.3|12547.8|12529.8|12527.3|12509.3|0
1680026700000|2023-03-28 18:05:00|12547.3|12529.3|12545.8|12527.8|12548.9|12530.9|12540.7|12522.7|0
1680027000000|2023-03-28 18:10:00|12545.7|12527.7|12548.8|12530.8|12549.8|12531.8|12540.9|12522.9|0
1680027300000|2023-03-28 18:15:00|12548.7|12530.7|12554.2|12536.2|12556.2|12538.2|12548.4|12530.4|0
1680027600000|2023-03-28 18:20:00|12554.9|12536.9|12549.8|12531.8|12562.1|12544.1|12549|12531|0
1680027900000|2023-03-28 18:25:00|12549.1|12531.1|12558.6|12540.6|12560|12542|12548.9|12530.9|0
1680028200000|2023-03-28 18:30:00|12557.9|12539.9|12550.3|12532.3|12558.8|12540.8|12547|12529|0
1680028500000|2023-03-28 18:35:00|12551.5|12533.5|12555.1|12537.1|12559.9|12541.9|12549|12531|0
1680028800000|2023-03-28 18:40:00|12555|12537|12563.6|12545.6|12565.3|12547.3|12553.6|12535.6|0
1680029100000|2023-03-28 18:45:00|12565.3|12547.3|12570.3|12552.3|12581.1|12563.1|12564.1|12546.1|0
1680029400000|2023-03-28 18:50:00|12570.8|12552.8|12568.4|12550.4|12574.8|12556.8|12566.3|12548.3|0
1680029700000|2023-03-28 18:55:00|12569.1|12551.1|12573|12555|12574.6|12556.6|12562.8|12544.8|0
1680030000000|2023-03-28 19:00:00|12573.6|12555.6|12578|12560|12586.6|12568.6|12573.6|12555.6|0
1680030300000|2023-03-28 19:05:00|12577.8|12559.8|12586.1|12568.1|12589.3|12571.3|12576.5|12558.5|0
1680030600000|2023-03-28 19:10:00|12587.8|12569.8|12588|12570|12594.5|12576.5|12583.1|12565.1|0
1680030900000|2023-03-28 19:15:00|12588.4|12570.4|12587.3|12569.3|12594.8|12576.8|12581|12563|0
1680031200000|2023-03-28 19:20:00|12588.1|12570.1|12586.5|12568.5|12594.9|12576.9|12583.4|12565.4|0
1680031500000|2023-03-28 19:25:00|12586.4|12568.4|12579.4|12561.4|12589.8|12571.8|12572.5|12554.5|0
1680031800000|2023-03-28 19:30:00|12577.1|12559.1|12586.1|12568.1|12590.3|12572.3|12568.1|12550.1|0
1680032100000|2023-03-28 19:35:00|12587.4|12569.4|12594.3|12576.3|12600.9|12582.9|12585.1|12567.1|0
1680032400000|2023-03-28 19:40:00|12594.1|12576.1|12593.9|12575.9|12600.1|12582.1|12592.5|12574.5|0
1680032700000|2023-03-28 19:45:00|12592.6|12574.6|12597.2|12579.2|12598.1|12580.1|12585.1|12567.1|0
1680033000000|2023-03-28 19:50:00|12602|12584|12609.8|12591.8|12620.1|12602.1|12594.7|12576.7|0
1680033300000|2023-03-28 19:55:00|12610.1|12592.1|12621.4|12603.4|12623.4|12605.4|12604.2|12586.2|0
1680033600000|2023-03-28 20:00:00|12622.2|12604.2|12637.6|12619.6|12642.9|12624.9|12622.1|12604.1|0
1680033900000|2023-03-28 20:05:00|12637.9|12619.9|12631.6|12613.6|12638.6|12620.6|12628.6|12610.6|0
1680034200000|2023-03-28 20:10:00|12632.1|12614.1|12629.6|12611.6|12632.1|12614.1|12628.2|12610.2|0
1680034500000|2023-03-28 20:15:00|12629.4|12611.4|12635.8|12617.8|12636.1|12618.1|12629.4|12611.4|0
1680034800000|2023-03-28 20:20:00|12635.6|12617.6|12637.3|12619.3|12637.7|12619.7|12634.8|12616.8|0
1680035100000|2023-03-28 20:25:00|12637.4|12619.4|12637.9|12619.9|12639.1|12621.1|12636.1|12618.1|0
1680035400000|2023-03-28 20:30:00|12638.4|12620.4|12636.8|12618.8|12639.3|12621.3|12636.1|12618.1|0
1680035700000|2023-03-28 20:35:00|12636.6|12618.6|12636.1|12618.1|12637.9|12619.9|12634.2|12616.2|0
1680036000000|2023-03-28 20:40:00|12636.2|12618.2|12635.9|12617.9|12636.6|12618.6|12633.9|12615.9|0
1680036300000|2023-03-28 20:45:00|12636.1|12618.1|12635.3|12617.3|12637.4|12619.4|12633.8|12615.8|0
1680036600000|2023-03-28 20:50:00|12635.8|12617.8|12636.1|12618.1|12637.9|12619.9|12635.1|12617.1|0
1680036900000|2023-03-28 20:55:00|12636.2|12618.2|12637.5|12619.5|12638.7|12620.7|12636.1|12618.1|0
1680037200000|2023-03-28 21:00:00|12637.4|12619.4|12635|12617|12638.1|12620.1|12634.3|12616.3|0
1680037500000|2023-03-28 21:05:00|12634.8|12616.8|12634.3|12616.3|12635.8|12617.8|12633.7|12615.7|0
1680037800000|2023-03-28 21:10:00|12634.2|12616.2|12634.9|12616.9|12635.1|12617.1|12633.7|12615.7|0
1680038100000|2023-03-28 21:15:00|12635|12617|12634.9|12616.9|12635.1|12617.1|12634.4|12616.4|0
1680038400000|2023-03-28 21:20:00|12634.8|12616.8|12634.5|12616.5|12635.2|12617.2|12634|12616|0
1680038700000|2023-03-28 21:25:00|12634.6|12616.6|12635|12617|12635.1|12617.1|12634.3|12616.3|0
1680039000000|2023-03-28 21:30:00|12635.1|12617.1|12634.4|12616.4|12635.1|12617.1|12634.4|12616.4|0
1680039300000|2023-03-28 21:35:00|12634.7|12616.7|12634.6|12616.6|12634.8|12616.8|12633.9|12615.9|0
1680039600000|2023-03-28 21:40:00|12634.7|12616.7|12633.9|12615.9|12635.1|12617.1|12633.5|12615.5|0
1680039900000|2023-03-28 21:45:00|12633.8|12615.8|12633.6|12615.6|12633.9|12615.9|12633.5|12615.5|0
1680040200000|2023-03-28 21:50:00|12633.7|12615.7|12633.3|12615.3|12633.7|12615.7|12632.3|12614.3|0
1680040500000|2023-03-28 21:55:00|12633.2|12615.2|12633.3|12615.3|12633.3|12615.3|12633.2|12615.2|0
1680040800000|2023-03-28 22:00:00|12637.6|12619.6|12635.7|12617.7|12640.3|12622.3|12634.9|12616.9|0
1680041100000|2023-03-28 22:05:00|12635.9|12617.9|12639.7|12621.7|12639.8|12621.8|12635.8|12617.8|0
1680041400000|2023-03-28 22:10:00|12639.9|12621.9|12642.3|12624.3|12643.2|12625.2|12639.9|12621.9|0
1680041700000|2023-03-28 22:15:00|12642.6|12624.6|12640.3|12622.3|12645.3|12627.3|12638.9|12620.9|0
1680042000000|2023-03-28 22:20:00|12640.6|12622.6|12641.3|12623.3|12643.3|12625.3|12639.6|12621.6|0
1680042300000|2023-03-28 22:25:00|12641.6|12623.6|12640.9|12622.9|12642.8|12624.8|12639.8|12621.8|0
1680042600000|2023-03-28 22:30:00|12641.1|12623.1|12640.1|12622.1|12642.4|12624.4|12639.8|12621.8|0
1680042900000|2023-03-28 22:35:00|12639.9|12621.9|12636.8|12618.8|12639.9|12621.9|12636.7|12618.7|0
1680043200000|2023-03-28 22:40:00|12636.7|12618.7|12634.6|12616.6|12636.8|12618.8|12631.8|12613.8|0
1680043500000|2023-03-28 22:45:00|12634.7|12616.7|12635.1|12617.1|12635.8|12617.8|12633.6|12615.6|0
1680043800000|2023-03-28 22:50:00|12635.2|12617.2|12633.9|12615.9|12636.4|12618.4|12633.2|12615.2|0
1680044100000|2023-03-28 22:55:00|12634.1|12616.1|12633.8|12615.8|12634.8|12616.8|12632.3|12614.3|0
1680044400000|2023-03-28 23:00:00|12633.6|12615.6|12633.8|12615.8|12634.8|12616.8|12632.8|12614.8|0
1680044700000|2023-03-28 23:05:00|12633.9|12615.9|12635.1|12617.1|12637.9|12619.9|12633.8|12615.8|0
1680045000000|2023-03-28 23:10:00|12635.4|12617.4|12633.7|12615.7|12635.4|12617.4|12631.8|12613.8|0
1680045300000|2023-03-28 23:15:00|12633.8|12615.8|12638.4|12620.4|12638.4|12620.4|12632.9|12614.9|0
1680045600000|2023-03-28 23:20:00|12638.1|12620.1|12635.8|12617.8|12638.9|12620.9|12635.4|12617.4|0
1680045900000|2023-03-28 23:25:00|12635.6|12617.6|12634.7|12616.7|12636.4|12618.4|12634.1|12616.1|0
1680046200000|2023-03-28 23:30:00|12634.8|12616.8|12637.3|12619.3|12637.6|12619.6|12634.8|12616.8|0
1680046500000|2023-03-28 23:35:00|12637.4|12619.4|12640.8|12622.8|12640.9|12622.9|12637.2|12619.2|0
1680046800000|2023-03-28 23:40:00|12640.7|12622.7|12641.7|12623.7|12641.8|12623.8|12638.1|12620.1|0
1680047100000|2023-03-28 23:45:00|12641.8|12623.8|12646.6|12628.6|12648.7|12630.7|12641.6|12623.6|0
1680047400000|2023-03-28 23:50:00|12646.7|12628.7|12647.7|12629.7|12650.3|12632.3|12645.4|12627.4|0
1680047700000|2023-03-28 23:55:00|12647.8|12629.8|12648.3|12630.3|12649.8|12631.8|12646.8|12628.8|0
1680048000000|2023-03-29 00:00:00|12647.9|12629.9|12651.6|12633.6|12651.9|12633.9|12647.9|12629.9|0
1680048300000|2023-03-29 00:05:00|12651.4|12633.4|12660.1|12642.1|12661.6|12643.6|12649.6|12631.6|0
1680048600000|2023-03-29 00:10:00|12660.3|12642.3|12663.3|12645.3|12664.1|12646.1|12659.9|12641.9|0
1680048900000|2023-03-29 00:15:00|12663.4|12645.4|12660.4|12642.4|12663.7|12645.7|12657.2|12639.2|0
1680049200000|2023-03-29 00:20:00|12660.1|12642.1|12659.1|12641.1|12661.9|12643.9|12658.3|12640.3|0
1680049500000|2023-03-29 00:25:00|12658.9|12640.9|12658.3|12640.3|12662.2|12644.2|12655.8|12637.8|0
1680049800000|2023-03-29 00:30:00|12658.9|12640.9|12659.1|12641.1|12663.4|12645.4|12658.3|12640.3|0
1680050100000|2023-03-29 00:35:00|12659.2|12641.2|12658.7|12640.7|12660.1|12642.1|12658.1|12640.1|0
1680050400000|2023-03-29 00:40:00|12658.8|12640.8|12662.3|12644.3|12663.1|12645.1|12657.6|12639.6|0
1680050700000|2023-03-29 00:45:00|12662.1|12644.1|12668.2|12650.2|12669.6|12651.6|12661.6|12643.6|0
1680051000000|2023-03-29 00:50:00|12668.3|12650.3|12667.4|12649.4|12668.6|12650.6|12666.2|12648.2|0
1680051300000|2023-03-29 00:55:00|12667.6|12649.6|12667.3|12649.3|12669.6|12651.6|12666.1|12648.1|0
1680051600000|2023-03-29 01:00:00|12667.7|12649.7|12664.1|12646.1|12668.3|12650.3|12663.6|12645.6|0
1680051900000|2023-03-29 01:05:00|12664.6|12646.6|12664.6|12646.6|12667.1|12649.1|12664.2|12646.2|0
1680052200000|2023-03-29 01:10:00|12664.3|12646.3|12665.4|12647.4|12667.2|12649.2|12662.2|12644.2|0
1680052500000|2023-03-29 01:15:00|12665.6|12647.6|12668.9|12650.9|12669.8|12651.8|12664.8|12646.8|0
1680052800000|2023-03-29 01:20:00|12668.7|12650.7|12672.7|12654.7|12673.3|12655.3|12668.1|12650.1|0
1680053100000|2023-03-29 01:25:00|12672.6|12654.6|12678.8|12660.8|12680.6|12662.6|12671.6|12653.6|0
1680053400000|2023-03-29 01:30:00|12678.9|12660.9|12676.8|12658.8|12679.9|12661.9|12675.2|12657.2|0
1680053700000|2023-03-29 01:35:00|12676.7|12658.7|12676.1|12658.1|12677.7|12659.7|12673.8|12655.8|0
1680054000000|2023-03-29 01:40:00|12675.8|12657.8|12672.9|12654.9|12677.4|12659.4|12672.1|12654.1|0
1680054300000|2023-03-29 01:45:00|12673.2|12655.2|12672.3|12654.3|12674.1|12656.1|12671.6|12653.6|0
1680054600000|2023-03-29 01:50:00|12672.4|12654.4|12671.7|12653.7|12673.7|12655.7|12670.9|12652.9|0
1680054900000|2023-03-29 01:55:00|12671.8|12653.8|12670.7|12652.7|12672.6|12654.6|12669.9|12651.9|0
1680055200000|2023-03-29 02:00:00|12671.2|12653.2|12666.1|12648.1|12673.1|12655.1|12666.1|12648.1|0
1680055500000|2023-03-29 02:05:00|12666.2|12648.2|12665.6|12647.6|12667.3|12649.3|12663.9|12645.9|0
1680055800000|2023-03-29 02:10:00|12666.1|12648.1|12664.7|12646.7|12667.3|12649.3|12663.6|12645.6|0
1680056100000|2023-03-29 02:15:00|12664.8|12646.8|12663.8|12645.8|12665.4|12647.4|12661.9|12643.9|0
1680056400000|2023-03-29 02:20:00|12663.7|12645.7|12662.4|12644.4|12664.1|12646.1|12661.4|12643.4|0
1680056700000|2023-03-29 02:25:00|12662.6|12644.6|12662.6|12644.6|12664.9|12646.9|12662.1|12644.1|0
1680057000000|2023-03-29 02:30:00|12662.7|12644.7|12662.6|12644.6|12662.7|12644.7|12660.3|12642.3|0
1680057300000|2023-03-29 02:35:00|12662.7|12644.7|12661.9|12643.9|12662.8|12644.8|12659.9|12641.9|0
1680057600000|2023-03-29 02:40:00|12661.8|12643.8|12663.1|12645.1|12663.6|12645.6|12660.8|12642.8|0
1680057900000|2023-03-29 02:45:00|12663.3|12645.3|12665.1|12647.1|12666.7|12648.7|12662.2|12644.2|0
1680058200000|2023-03-29 02:50:00|12665.3|12647.3|12661.3|12643.3|12665.6|12647.6|12660.9|12642.9|0
1680058500000|2023-03-29 02:55:00|12661.4|12643.4|12660.8|12642.8|12661.4|12643.4|12658.9|12640.9|0
1680058800000|2023-03-29 03:00:00|12661.1|12643.1|12662.9|12644.9|12663.1|12645.1|12660.3|12642.3|0
1680059100000|2023-03-29 03:05:00|12663.1|12645.1|12661.9|12643.9|12663.6|12645.6|12661.2|12643.2|0
1680059400000|2023-03-29 03:10:00|12661.6|12643.6|12658.1|12640.1|12661.9|12643.9|12657.8|12639.8|0
1680059700000|2023-03-29 03:15:00|12657.8|12639.8|12656.4|12638.4|12658.4|12640.4|12656.1|12638.1|0
1680060000000|2023-03-29 03:20:00|12656.3|12638.3|12652.8|12634.8|12657.8|12639.8|12651.8|12633.8|0
1680060300000|2023-03-29 03:25:00|12653.1|12635.1|12654.8|12636.8|12656.8|12638.8|12653.1|12635.1|0
1680060600000|2023-03-29 03:30:00|12655.4|12637.4|12657.7|12639.7|12658.2|12640.2|12654.7|12636.7|0
1680060900000|2023-03-29 03:35:00|12657.6|12639.6|12660.4|12642.4|12661.7|12643.7|12657.3|12639.3|0
1680061200000|2023-03-29 03:40:00|12660.7|12642.7|12662.6|12644.6|12662.7|12644.7|12659.8|12641.8|0
1680061500000|2023-03-29 03:45:00|12662.1|12644.1|12660.3|12642.3|12662.1|12644.1|12660.1|12642.1|0
1680061800000|2023-03-29 03:50:00|12660.2|12642.2|12662.6|12644.6|12662.6|12644.6|12658.4|12640.4|0
1680062100000|2023-03-29 03:55:00|12662.7|12644.7|12663.3|12645.3|12664.6|12646.6|12662.4|12644.4|0
1680062400000|2023-03-29 04:00:00|12663.4|12645.4|12664.6|12646.6|12665.6|12647.6|12661.8|12643.8|0
1680062700000|2023-03-29 04:05:00|12664.8|12646.8|12663.6|12645.6|12665.6|12647.6|12662.3|12644.3|0
1680063000000|2023-03-29 04:10:00|12663.4|12645.4|12665.1|12647.1|12666.6|12648.6|12661.6|12643.6|0
1680063300000|2023-03-29 04:15:00|12665.2|12647.2|12665.4|12647.4|12666.2|12648.2|12664.1|12646.1|0
1680063600000|2023-03-29 04:20:00|12665.6|12647.6|12666.3|12648.3|12667.8|12649.8|12664.1|12646.1|0
1680063900000|2023-03-29 04:25:00|12666.4|12648.4|12667.4|12649.4|12667.7|12649.7|12664.7|12646.7|0
1680064200000|2023-03-29 04:30:00|12667.6|12649.6|12672.1|12654.1|12674.8|12656.8|12667.4|12649.4|0
1680064500000|2023-03-29 04:35:00|12672.6|12654.6|12672.8|12654.8|12675.3|12657.3|12671.9|12653.9|0
1680064800000|2023-03-29 04:40:00|12672.7|12654.7|12677.3|12659.3|12677.3|12659.3|12672.4|12654.4|0
1680065100000|2023-03-29 04:45:00|12677.4|12659.4|12676.6|12658.6|12677.4|12659.4|12675.1|12657.1|0
1680065400000|2023-03-29 04:50:00|12676.7|12658.7|12677.3|12659.3|12678.1|12660.1|12674.8|12656.8|0
1680065700000|2023-03-29 04:55:00|12676.8|12658.8|12675.2|12657.2|12677.2|12659.2|12673.2|12655.2|0
1680066000000|2023-03-29 05:00:00|12676.2|12658.2|12678.7|12660.7|12680.2|12662.2|12675.7|12657.7|0
1680066300000|2023-03-29 05:05:00|12678.8|12660.8|12677.8|12659.8|12679.7|12661.7|12677.3|12659.3|0
1680066600000|2023-03-29 05:10:00|12677.7|12659.7|12676.1|12658.1|12677.8|12659.8|12672.9|12654.9|0
1680066900000|2023-03-29 05:15:00|12676.2|12658.2|12678.4|12660.4|12680.1|12662.1|12675.4|12657.4|0
1680067200000|2023-03-29 05:20:00|12678.6|12660.6|12681.1|12663.1|12682.1|12664.1|12676.3|12658.3|0
1680067500000|2023-03-29 05:25:00|12681.3|12663.3|12678.1|12660.1|12682.3|12664.3|12677.7|12659.7|0
1680067800000|2023-03-29 05:30:00|12678.2|12660.2|12681.1|12663.1|12681.6|12663.6|12677.8|12659.8|0
1680068100000|2023-03-29 05:35:00|12681.2|12663.2|12680.8|12662.8|12683.3|12665.3|12679.1|12661.1|0
1680068400000|2023-03-29 05:40:00|12680.7|12662.7|12684.2|12666.2|12685.8|12667.8|12679.8|12661.8|0
1680068700000|2023-03-29 05:45:00|12684.3|12666.3|12685.3|12667.3|12686.8|12668.8|12683.7|12665.7|0
1680069000000|2023-03-29 05:50:00|12685.9|12667.9|12698.7|12680.7|12699.1|12681.1|12685.2|12667.2|0
1680069300000|2023-03-29 05:55:00|12698.8|12680.8|12704.8|12686.8|12704.8|12686.8|12697.3|12679.3|0
1680069600000|2023-03-29 06:00:00|12705.3|12687.3|12701|12683|12705.3|12687.3|12696.8|12678.8|0
1680069900000|2023-03-29 06:05:00|12700.5|12682.5|12699.4|12681.4|12700.9|12682.9|12698.2|12680.2|0
1680070200000|2023-03-29 06:10:00|12699.5|12681.5|12699.4|12681.4|12703.9|12685.9|12697.9|12679.9|0
1680070500000|2023-03-29 06:15:00|12699.7|12681.7|12697|12679|12700.6|12682.6|12695.9|12677.9|0
1680070800000|2023-03-29 06:20:00|12696.2|12678.2|12692.2|12674.2|12696.4|12678.4|12691.2|12673.2|0
1680071100000|2023-03-29 06:25:00|12692.4|12674.4|12697.4|12679.4|12699|12681|12691.6|12673.6|0
1680071400000|2023-03-29 06:30:00|12697.7|12679.7|12705.9|12687.9|12706.4|12688.4|12697.7|12679.7|0
1680071700000|2023-03-29 06:35:00|12705.7|12687.7|12700|12682|12705.7|12687.7|12699.4|12681.4|0
1680072000000|2023-03-29 06:40:00|12699.9|12681.9|12700.9|12682.9|12702.1|12684.1|12699.7|12681.7|0
1680072300000|2023-03-29 06:45:00|12701.5|12683.5|12702.7|12684.7|12703.6|12685.6|12698.2|12680.2|0
1680072600000|2023-03-29 06:50:00|12702.6|12684.6|12700.6|12682.6|12704.9|12686.9|12700.5|12682.5|0
1680072900000|2023-03-29 06:55:00|12700.5|12682.5|12707.5|12689.5|12709.4|12691.4|12699.9|12681.9|0
1680073200000|2023-03-29 07:00:00|12708|12690|12721|12703|12729.2|12711.2|12707.2|12689.2|0
1680073500000|2023-03-29 07:05:00|12721.2|12703.2|12726.5|12708.5|12730|12712|12719.6|12701.6|0
1680073800000|2023-03-29 07:10:00|12727.4|12709.4|12721|12703|12728.4|12710.4|12717.5|12699.5|0
1680074100000|2023-03-29 07:15:00|12722.5|12704.5|12722.9|12704.9|12727.5|12709.5|12721.9|12703.9|0
1680074400000|2023-03-29 07:20:00|12722.2|12704.2|12725.7|12707.7|12730.9|12712.9|12721.7|12703.7|0
1680074700000|2023-03-29 07:25:00|12726.5|12708.5|12738.1|12720.1|12740.7|12722.7|12726.1|12708.1|0
1680075000000|2023-03-29 07:30:00|12740|12722|12736.7|12718.7|12745.5|12727.5|12735.5|12717.5|0
1680075300000|2023-03-29 07:35:00|12736.6|12718.6|12732.6|12714.6|12737.7|12719.7|12730.6|12712.6|0
1680075600000|2023-03-29 07:40:00|12732.9|12714.9|12726.9|12708.9|12734.9|12716.9|12726.6|12708.6|0
1680075900000|2023-03-29 07:45:00|12728|12710|12732.1|12714.1|12733.6|12715.6|12727.4|12709.4|0
1680076200000|2023-03-29 07:50:00|12731.9|12713.9|12732.4|12714.4|12732.6|12714.6|12728.4|12710.4|0
1680076500000|2023-03-29 07:55:00|12732.6|12714.6|12730.1|12712.1|12735.4|12717.4|12728.4|12710.4|0
1680076800000|2023-03-29 08:00:00|12730|12712|12718.6|12700.6|12731.7|12713.7|12716.6|12698.6|0
1680077100000|2023-03-29 08:05:00|12718.4|12700.4|12720.6|12702.6|12723.9|12705.9|12717.9|12699.9|0
1680077400000|2023-03-29 08:10:00|12721.2|12703.2|12726.4|12708.4|12726.4|12708.4|12720.9|12702.9|0
1680077700000|2023-03-29 08:15:00|12726.2|12708.2|12721.1|12703.1|12726.2|12708.2|12720.1|12702.1|0
1680078000000|2023-03-29 08:20:00|12721.4|12703.4|12729.7|12711.7|12729.7|12711.7|12720.9|12702.9|0
1680078300000|2023-03-29 08:25:00|12729.9|12711.9|12731.4|12713.4|12732.6|12714.6|12728.5|12710.5|0
1680078600000|2023-03-29 08:30:00|12731.6|12713.6|12734.6|12716.6|12738.6|12720.6|12731.6|12713.6|0
1680078900000|2023-03-29 08:35:00|12734.2|12716.2|12736.4|12718.4|12739.7|12721.7|12734|12716|0
1680079200000|2023-03-29 08:40:00|12736.5|12718.5|12727.9|12709.9|12736.7|12718.7|12725.6|12707.6|0
1680079500000|2023-03-29 08:45:00|12728.6|12710.6|12723.9|12705.9|12729.2|12711.2|12723|12705|0
1680079800000|2023-03-29 08:50:00|12724|12706|12724.6|12706.6|12725.4|12707.4|12721|12703|0
1680080100000|2023-03-29 08:55:00|12724.5|12706.5|12729.1|12711.1|12729.1|12711.1|12724|12706|0
1680080400000|2023-03-29 09:00:00|12729|12711|12730.9|12712.9|12734.7|12716.7|12727.9|12709.9|0
1680080700000|2023-03-29 09:05:00|12731.1|12713.1|12739.9|12721.9|12740.2|12722.2|12730.1|12712.1|0
1680081000000|2023-03-29 09:10:00|12740.1|12722.1|12736|12718|12741.4|12723.4|12735.5|12717.5|0
1680081300000|2023-03-29 09:15:00|12735.9|12717.9|12736.4|12718.4|12738.7|12720.7|12734.6|12716.6|0
1680081600000|2023-03-29 09:20:00|12737.1|12719.1|12739.7|12721.7|12740.1|12722.1|12736|12718|0
1680081900000|2023-03-29 09:25:00|12739.9|12721.9|12741.6|12723.6|12744.9|12726.9|12739.7|12721.7|0
1680082200000|2023-03-29 09:30:00|12741.9|12723.9|12740.6|12722.6|12744.4|12726.4|12738.6|12720.6|0
1680082500000|2023-03-29 09:35:00|12740.7|12722.7|12736.6|12718.6|12741.2|12723.2|12735.5|12717.5|0
1680082800000|2023-03-29 09:40:00|12736.2|12718.2|12737.6|12719.6|12739|12721|12735.1|12717.1|0
1680083100000|2023-03-29 09:45:00|12737.7|12719.7|12742.1|12724.1|12743.1|12725.1|12737.1|12719.1|0
1680083400000|2023-03-29 09:50:00|12742.2|12724.2|12737.5|12719.5|12743.1|12725.1|12737.5|12719.5|0
1680083700000|2023-03-29 09:55:00|12737.6|12719.6|12741.2|12723.2|12744|12726|12737.6|12719.6|0
1680084000000|2023-03-29 10:00:00|12741.4|12723.4|12735.9|12717.9|12742.4|12724.4|12734.5|12716.5|0
1680084300000|2023-03-29 10:05:00|12735.4|12717.4|12731.7|12713.7|12736.2|12718.2|12731.6|12713.6|0
1680084600000|2023-03-29 10:10:00|12731.9|12713.9|12731.1|12713.1|12733.9|12715.9|12729.5|12711.5|0
1680084900000|2023-03-29 10:15:00|12731|12713|12729.7|12711.7|12732|12714|12727.9|12709.9|0
1680085200000|2023-03-29 10:20:00|12729.9|12711.9|12728.4|12710.4|12730.1|12712.1|12725.2|12707.2|0
1680085500000|2023-03-29 10:25:00|12728.1|12710.1|12731.4|12713.4|12734.2|12716.2|12728.1|12710.1|0
1680085800000|2023-03-29 10:30:00|12731.2|12713.2|12728.9|12710.9|12734.6|12716.6|12728.1|12710.1|0
1680086100000|2023-03-29 10:35:00|12728.5|12710.5|12728.9|12710.9|12729|12711|12724.5|12706.5|0
1680086400000|2023-03-29 10:40:00|12728.6|12710.6|12730.7|12712.7|12731.9|12713.9|12726.7|12708.7|0
1680086700000|2023-03-29 10:45:00|12730.9|12712.9|12732.4|12714.4|12732.6|12714.6|12728.9|12710.9|0
1680087000000|2023-03-29 10:50:00|12731.9|12713.9|12725.6|12707.6|12732.1|12714.1|12725|12707|0
1680087300000|2023-03-29 10:55:00|12724.9|12706.9|12724.5|12706.5|12726.6|12708.6|12722.7|12704.7|0
1680087600000|2023-03-29 11:00:00|12724.7|12706.7|12730.9|12712.9|12731.1|12713.1|12722.5|12704.5|0
1680087900000|2023-03-29 11:05:00|12730.6|12712.6|12724.5|12706.5|12733.7|12715.7|12724.4|12706.4|0
1680088200000|2023-03-29 11:10:00|12724.6|12706.6|12720|12702|12727.9|12709.9|12719.6|12701.6|0
1680088500000|2023-03-29 11:15:00|12719.9|12701.9|12725.1|12707.1|12726.6|12708.6|12719.9|12701.9|0
1680088800000|2023-03-29 11:20:00|12725.4|12707.4|12730.9|12712.9|12731.1|12713.1|12724.1|12706.1|0
1680089100000|2023-03-29 11:25:00|12730.7|12712.7|12725.5|12707.5|12731.4|12713.4|12725.1|12707.1|0
1680089400000|2023-03-29 11:30:00|12725.6|12707.6|12728.9|12710.9|12731.1|12713.1|12725.1|12707.1|0
1680089700000|2023-03-29 11:35:00|12728.7|12710.7|12727.4|12709.4|12729.7|12711.7|12726.4|12708.4|0
1680090000000|2023-03-29 11:40:00|12727.9|12709.9|12733.6|12715.6|12733.6|12715.6|12727.1|12709.1|0
1680090300000|2023-03-29 11:45:00|12733.5|12715.5|12737.4|12719.4|12742.1|12724.1|12733.4|12715.4|0
1680090600000|2023-03-29 11:50:00|12737.2|12719.2|12734.2|12716.2|12738.7|12720.7|12733.4|12715.4|0
1680090900000|2023-03-29 11:55:00|12734.4|12716.4|12728.6|12710.6|12734.4|12716.4|12727.6|12709.6|0
1680091200000|2023-03-29 12:00:00|12728.7|12710.7|12737.9|12719.9|12740.6|12722.6|12727.4|12709.4|0
1680091500000|2023-03-29 12:05:00|12737.7|12719.7|12737.1|12719.1|12741.5|12723.5|12734.6|12716.6|0
1680091800000|2023-03-29 12:10:00|12737|12719|12734.9|12716.9|12742.4|12724.4|12732.4|12714.4|0
1680092100000|2023-03-29 12:15:00|12735.1|12717.1|12730.9|12712.9|12736|12718|12730.4|12712.4|0
1680092400000|2023-03-29 12:20:00|12729.6|12711.6|12729.4|12711.4|12731.6|12713.6|12727.1|12709.1|0
1680092700000|2023-03-29 12:25:00|12729.5|12711.5|12728.4|12710.4|12733.6|12715.6|12728.4|12710.4|0
1680093000000|2023-03-29 12:30:00|12728.5|12710.5|12725.6|12707.6|12729.7|12711.7|12724.1|12706.1|0
1680093300000|2023-03-29 12:35:00|12726.2|12708.2|12728.7|12710.7|12729|12711|12723.9|12705.9|0
1680093600000|2023-03-29 12:40:00|12728.9|12710.9|12726.9|12708.9|12729.1|12711.1|12722.4|12704.4|0
1680093900000|2023-03-29 12:45:00|12725.6|12707.6|12732.6|12714.6|12732.9|12714.9|12725|12707|0
1680094200000|2023-03-29 12:50:00|12732.4|12714.4|12747.7|12729.7|12749.4|12731.4|12731.6|12713.6|0
1680094500000|2023-03-29 12:55:00|12747.4|12729.4|12742.5|12724.5|12748.4|12730.4|12742.1|12724.1|0
1680094800000|2023-03-29 13:00:00|12743.1|12725.1|12751.2|12733.2|12753.1|12735.1|12741.9|12723.9|0
1680095100000|2023-03-29 13:05:00|12751|12733|12749.4|12731.4|12754.4|12736.4|12745.4|12727.4|0
1680095400000|2023-03-29 13:10:00|12749.6|12731.6|12760.4|12742.4|12762.2|12744.2|12749.6|12731.6|0
1680095700000|2023-03-29 13:15:00|12760.9|12742.9|12769.5|12751.5|12774.9|12756.9|12759.1|12741.1|0
1680096000000|2023-03-29 13:20:00|12770.2|12752.2|12774.2|12756.2|12776.5|12758.5|12768.4|12750.4|0
1680096300000|2023-03-29 13:25:00|12773.1|12755.1|12776.4|12758.4|12778.4|12760.4|12771|12753|0
1680096600000|2023-03-29 13:30:00|12776.7|12758.7|12793.4|12775.4|12801.9|12783.9|12770.9|12752.9|0
1680096900000|2023-03-29 13:35:00|12796.9|12778.9|12794.4|12776.4|12808|12790|12792.1|12774.1|0
1680097200000|2023-03-29 13:40:00|12799.1|12781.1|12798.6|12780.6|12804.4|12786.4|12788.1|12770.1|0
1680097500000|2023-03-29 13:45:00|12802.9|12784.9|12801.7|12783.7|12815.6|12797.6|12785.4|12767.4|0
1680097800000|2023-03-29 13:50:00|12800.4|12782.4|12794.1|12776.1|12811|12793|12791.7|12773.7|0
1680098100000|2023-03-29 13:55:00|12794.9|12776.9|12803.1|12785.1|12803.1|12785.1|12788.2|12770.2|0
1680098400000|2023-03-29 14:00:00|12807.7|12789.7|12817.2|12799.2|12819.7|12801.7|12799.5|12781.5|0
1680098700000|2023-03-29 14:05:00|12819.2|12801.2|12800.4|12782.4|12819.2|12801.2|12796.6|12778.6|0
1680099000000|2023-03-29 14:10:00|12801|12783|12792.7|12774.7|12809.4|12791.4|12791|12773|0
1680099300000|2023-03-29 14:15:00|12793|12775|12803.9|12785.9|12805.6|12787.6|12789.1|12771.1|0
1680099600000|2023-03-29 14:20:00|12801.8|12783.8|12787.1|12769.1|12806.3|12788.3|12785.3|12767.3|0
1680099900000|2023-03-29 14:25:00|12786.9|12768.9|12779.4|12761.4|12787.3|12769.3|12770.1|12752.1|0
1680100200000|2023-03-29 14:30:00|12779.8|12761.8|12772.9|12754.9|12782|12764|12765.5|12747.5|0
1680100500000|2023-03-29 14:35:00|12772.6|12754.6|12761.8|12743.8|12774.5|12756.5|12755|12737|0
1680100800000|2023-03-29 14:40:00|12761.6|12743.6|12764.4|12746.4|12772.4|12754.4|12754.3|12736.3|0
1680101100000|2023-03-29 14:45:00|12764|12746|12751.3|12733.3|12766.3|12748.3|12745.6|12727.6|0
1680101400000|2023-03-29 14:50:00|12753.3|12735.3|12750.5|12732.5|12756.5|12738.5|12743.1|12725.1|0
1680101700000|2023-03-29 14:55:00|12750.3|12732.3|12748|12730|12758.5|12740.5|12742.4|12724.4|0
1680102000000|2023-03-29 15:00:00|12747|12729|12760.8|12742.8|12764.1|12746.1|12747|12729|0
1680102300000|2023-03-29 15:05:00|12762.9|12744.9|12772|12754|12773.8|12755.8|12760.6|12742.6|0
1680102600000|2023-03-29 15:10:00|12771.5|12753.5|12763.6|12745.6|12773.5|12755.5|12759.3|12741.3|0
1680102900000|2023-03-29 15:15:00|12763.3|12745.3|12759.4|12741.4|12769.3|12751.3|12755.6|12737.6|0
1680103200000|2023-03-29 15:20:00|12760.3|12742.3|12781.5|12763.5|12784.9|12766.9|12759.1|12741.1|0
1680103500000|2023-03-29 15:25:00|12782|12764|12785.3|12767.3|12785.9|12767.9|12776.6|12758.6|0
1680103800000|2023-03-29 15:30:00|12784.9|12766.9|12795|12777|12799.3|12781.3|12783.4|12765.4|0
1680104100000|2023-03-29 15:35:00|12795.1|12777.1|12794.1|12776.1|12799.1|12781.1|12787.9|12769.9|0
1680104400000|2023-03-29 15:40:00|12793.7|12775.7|12790.2|12772.2|12797.2|12779.2|12786.7|12768.7|0
1680104700000|2023-03-29 15:45:00|12791.5|12773.5|12802.7|12784.7|12804.5|12786.5|12791.1|12773.1|0
1680105000000|2023-03-29 15:50:00|12802.6|12784.6|12799.8|12781.8|12804.1|12786.1|12795.2|12777.2|0
1680105300000|2023-03-29 15:55:00|12800.2|12782.2|12805|12787|12805|12787|12794.1|12776.1|0
1680105600000|2023-03-29 16:00:00|12804.5|12786.5|12805.1|12787.1|12807.6|12789.6|12798.6|12780.6|0
1680105900000|2023-03-29 16:05:00|12805|12787|12792.6|12774.6|12805.2|12787.2|12787.5|12769.5|0
1680106200000|2023-03-29 16:10:00|12792.8|12774.8|12810.8|12792.8|12811.2|12793.2|12789.8|12771.8|0
1680106500000|2023-03-29 16:15:00|12811.7|12793.7|12810.1|12792.1|12812.3|12794.3|12801|12783|0
1680106800000|2023-03-29 16:20:00|12810.2|12792.2|12813.5|12795.5|12816.6|12798.6|12809.8|12791.8|0
1680107100000|2023-03-29 16:25:00|12813.3|12795.3|12809.3|12791.3|12817.8|12799.8|12809.1|12791.1|0
1680107400000|2023-03-29 16:30:00|12809.7|12791.7|12806.1|12788.1|12815.2|12797.2|12806.1|12788.1|0
1680107700000|2023-03-29 16:35:00|12805.8|12787.8|12814.2|12796.2|12816.6|12798.6|12805.6|12787.6|0
1680108000000|2023-03-29 16:40:00|12814.1|12796.1|12800.6|12782.6|12814.6|12796.6|12799.1|12781.1|0
1680108300000|2023-03-29 16:45:00|12800.7|12782.7|12794.1|12776.1|12801.1|12783.1|12785.7|12767.7|0
1680108600000|2023-03-29 16:50:00|12793.6|12775.6|12800.6|12782.6|12801.1|12783.1|12793.6|12775.6|0
1680108900000|2023-03-29 16:55:00|12801|12783|12786.6|12768.6|12801.6|12783.6|12779.2|12761.2|0
1680109200000|2023-03-29 17:00:00|12786.8|12768.8|12788.4|12770.4|12790.2|12772.2|12779.4|12761.4|0
1680109500000|2023-03-29 17:05:00|12787.9|12769.9|12811.5|12793.5|12812.8|12794.8|12787.9|12769.9|0
1680109800000|2023-03-29 17:10:00|12811.4|12793.4|12813.7|12795.7|12816.2|12798.2|12809.8|12791.8|0
1680110100000|2023-03-29 17:15:00|12814.2|12796.2|12810.8|12792.8|12817.4|12799.4|12810.5|12792.5|0
1680110400000|2023-03-29 17:20:00|12811|12793|12816|12798|12816|12798|12809.3|12791.3|0
1680110700000|2023-03-29 17:25:00|12815.9|12797.9|12823.9|12805.9|12824.4|12806.4|12812.5|12794.5|0
1680111000000|2023-03-29 17:30:00|12823.7|12805.7|12804|12786|12824|12806|12803.3|12785.3|0
1680111300000|2023-03-29 17:35:00|12804.5|12786.5|12789.5|12771.5|12807.9|12789.9|12788.2|12770.2|0
1680111600000|2023-03-29 17:40:00|12791.3|12773.3|12799.8|12781.8|12801.4|12783.4|12786.8|12768.8|0
1680111900000|2023-03-29 17:45:00|12800.9|12782.9|12799.9|12781.9|12801|12783|12791.5|12773.5|0
1680112200000|2023-03-29 17:50:00|12799.5|12781.5|12792.8|12774.8|12803.7|12785.7|12792.7|12774.7|0
1680112500000|2023-03-29 17:55:00|12792.2|12774.2|12795.9|12777.9|12796.5|12778.5|12786.7|12768.7|0
1680112800000|2023-03-29 18:00:00|12795.8|12777.8|12796|12778|12797.3|12779.3|12783|12765|0
1680113100000|2023-03-29 18:05:00|12795.7|12777.7|12802|12784|12807.3|12789.3|12789.2|12771.2|0
1680113400000|2023-03-29 18:10:00|12802.5|12784.5|12803.4|12785.4|12806.4|12788.4|12797.4|12779.4|0
1680113700000|2023-03-29 18:15:00|12802.7|12784.7|12796|12778|12802.7|12784.7|12790.4|12772.4|0
1680114000000|2023-03-29 18:20:00|12795.8|12777.8|12799.9|12781.9|12803.8|12785.8|12790.9|12772.9|0
1680114300000|2023-03-29 18:25:00|12800.3|12782.3|12806.9|12788.9|12808|12790|12798.7|12780.7|0
1680114600000|2023-03-29 18:30:00|12808|12790|12812.2|12794.2|12812.3|12794.3|12802.7|12784.7|0
1680114900000|2023-03-29 18:35:00|12811.4|12793.4|12818.9|12800.9|12821|12803|12810.8|12792.8|0
1680115200000|2023-03-29 18:40:00|12818.5|12800.5|12820.9|12802.9|12823|12805|12813.8|12795.8|0
1680115500000|2023-03-29 18:45:00|12821.4|12803.4|12825.3|12807.3|12828.5|12810.5|12815.5|12797.5|0
1680115800000|2023-03-29 18:50:00|12825.4|12807.4|12837.2|12819.2|12837.7|12819.7|12811.8|12793.8|0
1680116100000|2023-03-29 18:55:00|12838|12820|12835.8|12817.8|12840.2|12822.2|12834.3|12816.3|0
1680116400000|2023-03-29 19:00:00|12835.7|12817.7|12834.8|12816.8|12841|12823|12822.5|12804.5|0
1680116700000|2023-03-29 19:05:00|12834.9|12816.9|12838.7|12820.7|12840.4|12822.4|12828.2|12810.2|0
1680117000000|2023-03-29 19:10:00|12838.2|12820.2|12846.3|12828.3|12848.2|12830.2|12832.3|12814.3|0
1680117300000|2023-03-29 19:15:00|12846.2|12828.2|12863.4|12845.4|12866.4|12848.4|12845.5|12827.5|0
1680117600000|2023-03-29 19:20:00|12863|12845|12860.4|12842.4|12869.2|12851.2|12858.9|12840.9|0
1680117900000|2023-03-29 19:25:00|12859.9|12841.9|12867.4|12849.4|12869.2|12851.2|12857.3|12839.3|0
1680118200000|2023-03-29 19:30:00|12865.3|12847.3|12866.2|12848.2|12867.9|12849.9|12859.2|12841.2|0
1680118500000|2023-03-29 19:35:00|12863|12845|12858.9|12840.9|12864.4|12846.4|12856.3|12838.3|0
1680118800000|2023-03-29 19:40:00|12857.2|12839.2|12863.2|12845.2|12866.2|12848.2|12852.5|12834.5|0
1680119100000|2023-03-29 19:45:00|12862.2|12844.2|12874.1|12856.1|12875.9|12857.9|12861.2|12843.2|0
1680119400000|2023-03-29 19:50:00|12875.7|12857.7|12858.7|12840.7|12875.7|12857.7|12858|12840|0
1680119700000|2023-03-29 19:55:00|12855.7|12837.7|12856.1|12838.1|12856.2|12838.2|12839.9|12821.9|0
1680120000000|2023-03-29 20:00:00|12855.3|12837.3|12845.3|12827.3|12855.3|12837.3|12843.5|12825.5|0
1680120300000|2023-03-29 20:05:00|12844.9|12826.9|12843.2|12825.2|12848.8|12830.8|12842.7|12824.7|0
1680120600000|2023-03-29 20:10:00|12844|12826|12843.5|12825.5|12847.9|12829.9|12842.5|12824.5|0
1680120900000|2023-03-29 20:15:00|12843.7|12825.7|12845.2|12827.2|12847.2|12829.2|12842.8|12824.8|0
1680121200000|2023-03-29 20:20:00|12845|12827|12849.2|12831.2|12850|12832|12844.5|12826.5|0
1680121500000|2023-03-29 20:25:00|12849.7|12831.7|12846.7|12828.7|12850.7|12832.7|12845.4|12827.4|0
1680121800000|2023-03-29 20:30:00|12846.5|12828.5|12849.2|12831.2|12850.9|12832.9|12846.5|12828.5|0
1680122100000|2023-03-29 20:35:00|12848.7|12830.7|12848.7|12830.7|12851.8|12833.8|12847.7|12829.7|0
1680122400000|2023-03-29 20:40:00|12848.5|12830.5|12851.8|12833.8|12852.7|12834.7|12846.8|12828.8|0
1680122700000|2023-03-29 20:45:00|12850.3|12832.3|12848.4|12830.4|12852.2|12834.2|12848.2|12830.2|0
1680123000000|2023-03-29 20:50:00|12848.3|12830.3|12848.2|12830.2|12849.9|12831.9|12847.7|12829.7|0
1680123300000|2023-03-29 20:55:00|12848.3|12830.3|12844.8|12826.8|12848.3|12830.3|12843.5|12825.5|0
1680123600000|2023-03-29 21:00:00|12845|12827|12846|12828|12846.3|12828.3|12845|12827|0
1680123900000|2023-03-29 21:05:00|12845.8|12827.8|12846.1|12828.1|12846.2|12828.2|12845.7|12827.7|0
1680124200000|2023-03-29 21:10:00|12846.9|12828.9|12849|12831|12849|12831|12846.9|12828.9|0
1680124500000|2023-03-29 21:15:00|12848.9|12830.9|12849.8|12831.8|12849.9|12831.9|12848.5|12830.5|0
1680124800000|2023-03-29 21:20:00|12849.9|12831.9|12851.8|12833.8|12852.3|12834.3|12849.7|12831.7|0
1680125100000|2023-03-29 21:25:00|12851.9|12833.9|12851.9|12833.9|12852.3|12834.3|12851.8|12833.8|0
1680125400000|2023-03-29 21:30:00|12852|12834|12852.1|12834.1|12852.2|12834.2|12851.9|12833.9|0
1680125700000|2023-03-29 21:35:00|12852.2|12834.2|12849.9|12831.9|12852.2|12834.2|12849.3|12831.3|0
1680126000000|2023-03-29 21:40:00|12849.6|12831.6|12850.2|12832.2|12850.7|12832.7|12848.7|12830.7|0
1680126300000|2023-03-29 21:45:00|12850.6|12832.6|12851.2|12833.2|12851.2|12833.2|12850.6|12832.6|0
1680126600000|2023-03-29 21:50:00|12851.1|12833.1|12850.7|12832.7|12851.1|12833.1|12849.8|12831.8|0
1680126900000|2023-03-29 21:55:00|12850.9|12832.9|12852.4|12834.4|12852.5|12834.5|12850.9|12832.9|0
1680127200000|2023-03-29 22:00:00|12849.4|12831.4|12841.4|12823.4|12849.4|12831.4|12840|12822|0
1680127500000|2023-03-29 22:05:00|12842.2|12824.2|12852.8|12834.8|12853.8|12835.8|12841.5|12823.5|0
1680127800000|2023-03-29 22:10:00|12853.2|12835.2|12851.8|12833.8|12853.7|12835.7|12851.2|12833.2|0
1680128100000|2023-03-29 22:15:00|12851.7|12833.7|12850.9|12832.9|12852.2|12834.2|12849.4|12831.4|0
1680128400000|2023-03-29 22:20:00|12851|12833|12849.5|12831.5|12851|12833|12847.9|12829.9|0
1680128700000|2023-03-29 22:25:00|12849.4|12831.4|12847.8|12829.8|12850.7|12832.7|12846.4|12828.4|0
1680129000000|2023-03-29 22:30:00|12847.9|12829.9|12843.2|12825.2|12847.9|12829.9|12842.3|12824.3|0
1680129300000|2023-03-29 22:35:00|12843|12825|12836.7|12818.7|12843.3|12825.3|12836.2|12818.2|0
1680129600000|2023-03-29 22:40:00|12837.8|12819.8|12838.8|12820.8|12840.9|12822.9|12836.7|12818.7|0
1680129900000|2023-03-29 22:45:00|12838.9|12820.9|12839.3|12821.3|12840.4|12822.4|12838.2|12820.2|0
1680130200000|2023-03-29 22:50:00|12839.4|12821.4|12841.2|12823.2|12842.5|12824.5|12839.3|12821.3|0
1680130500000|2023-03-29 22:55:00|12841|12823|12841.3|12823.3|12841.3|12823.3|12839.3|12821.3|0
1680130800000|2023-03-29 23:00:00|12841.4|12823.4|12842.2|12824.2|12845|12827|12841|12823|0
1680131100000|2023-03-29 23:05:00|12842.3|12824.3|12840.2|12822.2|12842.8|12824.8|12839.3|12821.3|0
1680131400000|2023-03-29 23:10:00|12840|12822|12843|12825|12843.2|12825.2|12840|12822|0
1680131700000|2023-03-29 23:15:00|12842.9|12824.9|12841|12823|12844.2|12826.2|12841|12823|0
1680132000000|2023-03-29 23:20:00|12841.2|12823.2|12842.5|12824.5|12843.3|12825.3|12840.8|12822.8|0
1680132300000|2023-03-29 23:25:00|12843|12825|12840.8|12822.8|12843|12825|12840.8|12822.8|0
1680132600000|2023-03-29 23:30:00|12840.9|12822.9|12838.3|12820.3|12842.9|12824.9|12838.2|12820.2|0
1680132900000|2023-03-29 23:35:00|12838.4|12820.4|12836.4|12818.4|12839.2|12821.2|12834|12816|0
1680133200000|2023-03-29 23:40:00|12836.3|12818.3|12828|12810|12837.2|12819.2|12827.2|12809.2|0
1680133500000|2023-03-29 23:45:00|12828.2|12810.2|12830.7|12812.7|12831.5|12813.5|12827.9|12809.9|0
1680133800000|2023-03-29 23:50:00|12830.8|12812.8|12830.8|12812.8|12832.5|12814.5|12828.7|12810.7|0
1680134100000|2023-03-29 23:55:00|12830.7|12812.7|12828.4|12810.4|12830.7|12812.7|12827.7|12809.7|0
1680134400000|2023-03-30 00:00:00|12829.7|12811.7|12825.5|12807.5|12829.7|12811.7|12823.8|12805.8|0
1680134700000|2023-03-30 00:05:00|12825.4|12807.4|12820.3|12802.3|12828.9|12810.9|12816.8|12798.8|0
1680135000000|2023-03-30 00:10:00|12820.4|12802.4|12823.8|12805.8|12823.9|12805.9|12819.4|12801.4|0
1680135300000|2023-03-30 00:15:00|12823.4|12805.4|12827.9|12809.9|12829.7|12811.7|12823.3|12805.3|0
1680135600000|2023-03-30 00:20:00|12827.8|12809.8|12829.9|12811.9|12830.5|12812.5|12826.2|12808.2|0
1680135900000|2023-03-30 00:25:00|12830|12812|12827.4|12809.4|12830.3|12812.3|12827.2|12809.2|0
1680136200000|2023-03-30 00:30:00|12827.3|12809.3|12828|12810|12829|12811|12825.4|12807.4|0
1680136500000|2023-03-30 00:35:00|12828.2|12810.2|12830.9|12812.9|12832.9|12814.9|12827.9|12809.9|0
1680136800000|2023-03-30 00:40:00|12830.4|12812.4|12831.7|12813.7|12833.5|12815.5|12830.4|12812.4|0
1680137100000|2023-03-30 00:45:00|12831.5|12813.5|12833.9|12815.9|12835.2|12817.2|12829.8|12811.8|0
1680137400000|2023-03-30 00:50:00|12834.2|12816.2|12831.8|12813.8|12834.2|12816.2|12830.4|12812.4|0
1680137700000|2023-03-30 00:55:00|12831.7|12813.7|12831.7|12813.7|12833.4|12815.4|12831|12813|0
1680138000000|2023-03-30 01:00:00|12831.5|12813.5|12829.8|12811.8|12832.8|12814.8|12829.7|12811.7|0
1680138300000|2023-03-30 01:05:00|12829.7|12811.7|12825.2|12807.2|12830.4|12812.4|12825.2|12807.2|0
1680138600000|2023-03-30 01:10:00|12825.3|12807.3|12827.4|12809.4|12828.2|12810.2|12821.9|12803.9|0
1680138900000|2023-03-30 01:15:00|12827.3|12809.3|12825.4|12807.4|12827.7|12809.7|12824.5|12806.5|0
1680139200000|2023-03-30 01:20:00|12825.7|12807.7|12825.2|12807.2|12826|12808|12822.9|12804.9|0
1680139500000|2023-03-30 01:25:00|12825.4|12807.4|12828.4|12810.4|12828.8|12810.8|12824.9|12806.9|0
1680139800000|2023-03-30 01:30:00|12828.2|12810.2|12832.9|12814.9|12834.2|12816.2|12828|12810|0
1680140100000|2023-03-30 01:35:00|12833|12815|12831.9|12813.9|12835.7|12817.7|12831.4|12813.4|0
1680140400000|2023-03-30 01:40:00|12831.8|12813.8|12833.3|12815.3|12834.7|12816.7|12830.3|12812.3|0
1680140700000|2023-03-30 01:45:00|12833.2|12815.2|12834.7|12816.7|12837.3|12819.3|12832.2|12814.2|0
1680141000000|2023-03-30 01:50:00|12834.8|12816.8|12834.8|12816.8|12837.7|12819.7|12833.3|12815.3|0
1680141300000|2023-03-30 01:55:00|12834.7|12816.7|12832.2|12814.2|12835.2|12817.2|12832.2|12814.2|0
1680141600000|2023-03-30 02:00:00|12832.4|12814.4|12832|12814|12834.2|12816.2|12831|12813|0
1680141900000|2023-03-30 02:05:00|12832.3|12814.3|12832.2|12814.2|12832.9|12814.9|12829.7|12811.7|0
1680142200000|2023-03-30 02:10:00|12831.9|12813.9|12829.2|12811.2|12832.2|12814.2|12828.4|12810.4|0
1680142500000|2023-03-30 02:15:00|12829.3|12811.3|12833.4|12815.4|12833.4|12815.4|12829.3|12811.3|0
1680142800000|2023-03-30 02:20:00|12833.3|12815.3|12834.7|12816.7|12836.7|12818.7|12833|12815|0
1680143100000|2023-03-30 02:25:00|12834.8|12816.8|12840.4|12822.4|12840.4|12822.4|12833.4|12815.4|0
1680143400000|2023-03-30 02:30:00|12840.3|12822.3|12840.9|12822.9|12846.3|12828.3|12840|12822|0
1680143700000|2023-03-30 02:35:00|12841.3|12823.3|12836.9|12818.9|12841.3|12823.3|12835.8|12817.8|0
1680144000000|2023-03-30 02:40:00|12836.2|12818.2|12833|12815|12837.2|12819.2|12832.5|12814.5|0
1680144300000|2023-03-30 02:45:00|12832.8|12814.8|12829.4|12811.4|12832.9|12814.9|12827.2|12809.2|0
1680144600000|2023-03-30 02:50:00|12829.3|12811.3|12825.2|12807.2|12830|12812|12824.5|12806.5|0
1680144900000|2023-03-30 02:55:00|12825.3|12807.3|12824.2|12806.2|12826.5|12808.5|12823.2|12805.2|0
1680145200000|2023-03-30 03:00:00|12823.8|12805.8|12826|12808|12826.3|12808.3|12822.7|12804.7|0
1680145500000|2023-03-30 03:05:00|12825.9|12807.9|12822.8|12804.8|12825.9|12807.9|12822.2|12804.2|0
1680145800000|2023-03-30 03:10:00|12822.7|12804.7|12823.8|12805.8|12824.9|12806.9|12820.4|12802.4|0
1680146100000|2023-03-30 03:15:00|12823.5|12805.5|12826.7|12808.7|12826.9|12808.9|12822.2|12804.2|0
1680146400000|2023-03-30 03:20:00|12826.4|12808.4|12826.2|12808.2|12827.4|12809.4|12825|12807|0
1680146700000|2023-03-30 03:25:00|12826|12808|12826.9|12808.9|12827.4|12809.4|12825.4|12807.4|0
1680147000000|2023-03-30 03:30:00|12825.8|12807.8|12825.9|12807.9|12826.8|12808.8|12824.4|12806.4|0
1680147300000|2023-03-30 03:35:00|12825.8|12807.8|12829.3|12811.3|12830.3|12812.3|12825.3|12807.3|0
1680147600000|2023-03-30 03:40:00|12829.2|12811.2|12829.2|12811.2|12829.7|12811.7|12827.9|12809.9|0
1680147900000|2023-03-30 03:45:00|12829|12811|12828.5|12810.5|12829|12811|12827.2|12809.2|0
1680148200000|2023-03-30 03:50:00|12828.4|12810.4|12827.7|12809.7|12829.9|12811.9|12826.7|12808.7|0
1680148500000|2023-03-30 03:55:00|12827.2|12809.2|12828.4|12810.4|12829.7|12811.7|12826.3|12808.3|0
1680148800000|2023-03-30 04:00:00|12829|12811|12827.5|12809.5|12830|12812|12827.2|12809.2|0
1680149100000|2023-03-30 04:05:00|12827.4|12809.4|12831.2|12813.2|12831.9|12813.9|12827.3|12809.3|0
1680149400000|2023-03-30 04:10:00|12831.3|12813.3|12832.4|12814.4|12832.8|12814.8|12830.9|12812.9|0
1680149700000|2023-03-30 04:15:00|12832.7|12814.7|12833.7|12815.7|12835.2|12817.2|12832|12814|0
1680150000000|2023-03-30 04:20:00|12833.8|12815.8|12838.9|12820.9|12838.9|12820.9|12833.4|12815.4|0
1680150300000|2023-03-30 04:25:00|12838.7|12820.7|12838.3|12820.3|12840.8|12822.8|12836.5|12818.5|0
1680150600000|2023-03-30 04:30:00|12838.2|12820.2|12837.9|12819.9|12838.7|12820.7|12836.3|12818.3|0
1680150900000|2023-03-30 04:35:00|12837.7|12819.7|12837.7|12819.7|12838.5|12820.5|12836.2|12818.2|0
1680151200000|2023-03-30 04:40:00|12837.4|12819.4|12841.3|12823.3|12841.9|12823.9|12837.4|12819.4|0
1680151500000|2023-03-30 04:45:00|12840.9|12822.9|12840.3|12822.3|12842.7|12824.7|12839|12821|0
1680151800000|2023-03-30 04:50:00|12840.4|12822.4|12842.3|12824.3|12844|12826|12838.9|12820.9|0
1680152100000|2023-03-30 04:55:00|12842.4|12824.4|12840.9|12822.9|12843.8|12825.8|12840.8|12822.8|0
1680152400000|2023-03-30 05:00:00|12840.8|12822.8|12838.5|12820.5|12842.9|12824.9|12838.4|12820.4|0
1680152700000|2023-03-30 05:05:00|12838.9|12820.9|12843.4|12825.4|12844.4|12826.4|12838.4|12820.4|0
1680153000000|2023-03-30 05:10:00|12844.2|12826.2|12843|12825|12847.4|12829.4|12842.4|12824.4|0
1680153300000|2023-03-30 05:15:00|12843.2|12825.2|12845.4|12827.4|12845.5|12827.5|12843|12825|0
1680153600000|2023-03-30 05:20:00|12845.3|12827.3|12843.8|12825.8|12845.9|12827.9|12843.8|12825.8|0
1680153900000|2023-03-30 05:25:00|12842.8|12824.8|12844.3|12826.3|12845|12827|12842.5|12824.5|0
1680154200000|2023-03-30 05:30:00|12844.9|12826.9|12861.5|12843.5|12862.3|12844.3|12844.3|12826.3|0
1680154500000|2023-03-30 05:35:00|12860.3|12842.3|12848|12830|12860.3|12842.3|12842.5|12824.5|0
1680154800000|2023-03-30 05:40:00|12847.7|12829.7|12852.3|12834.3|12854.4|12836.4|12847.4|12829.4|0
1680155100000|2023-03-30 05:45:00|12852.4|12834.4|12856|12838|12860.7|12842.7|12852|12834|0
1680155400000|2023-03-30 05:50:00|12855.7|12837.7|12862.2|12844.2|12862.5|12844.5|12853.4|12835.4|0
1680155700000|2023-03-30 05:55:00|12863.4|12845.4|12866.9|12848.9|12867.2|12849.2|12861.5|12843.5|0
1680156000000|2023-03-30 06:00:00|12867.9|12849.9|12860.7|12842.7|12867.9|12849.9|12859.3|12841.3|0
1680156300000|2023-03-30 06:05:00|12860.5|12842.5|12868.7|12850.7|12869.2|12851.2|12860.5|12842.5|0
1680156600000|2023-03-30 06:10:00|12868.5|12850.5|12870.3|12852.3|12871.2|12853.2|12865.5|12847.5|0
1680156900000|2023-03-30 06:15:00|12870.2|12852.2|12864|12846|12875.2|12857.2|12864|12846|0
1680157200000|2023-03-30 06:20:00|12863.8|12845.8|12864.2|12846.2|12867.5|12849.5|12861.5|12843.5|0
1680157500000|2023-03-30 06:25:00|12863.8|12845.8|12869.9|12851.9|12870.4|12852.4|12862.4|12844.4|0
1680157800000|2023-03-30 06:30:00|12869.8|12851.8|12864.3|12846.3|12871.7|12853.7|12860.5|12842.5|0
1680158100000|2023-03-30 06:35:00|12864.2|12846.2|12866.4|12848.4|12869.5|12851.5|12860.2|12842.2|0
1680158400000|2023-03-30 06:40:00|12865.9|12847.9|12867.9|12849.9|12869.7|12851.7|12864.4|12846.4|0
1680158700000|2023-03-30 06:45:00|12868|12850|12873.3|12855.3|12875.9|12857.9|12867.4|12849.4|0
1680159000000|2023-03-30 06:50:00|12873.2|12855.2|12873.5|12855.5|12875.7|12857.7|12872.4|12854.4|0
1680159300000|2023-03-30 06:55:00|12873.4|12855.4|12878.2|12860.2|12881.2|12863.2|12872.9|12854.9|0
1680159600000|2023-03-30 07:00:00|12881.8|12863.8|12875|12857|12881.8|12863.8|12871.3|12853.3|0
1680159900000|2023-03-30 07:05:00|12875.2|12857.2|12863|12845|12875.9|12857.9|12861.9|12843.9|0
1680160200000|2023-03-30 07:10:00|12863.5|12845.5|12877.4|12859.4|12879.2|12861.2|12863.3|12845.3|0
1680160500000|2023-03-30 07:15:00|12877.5|12859.5|12879.2|12861.2|12879.8|12861.8|12873.7|12855.7|0
1680160800000|2023-03-30 07:20:00|12879|12861|12873.3|12855.3|12881.2|12863.2|12871.5|12853.5|0
1680161100000|2023-03-30 07:25:00|12873.5|12855.5|12879|12861|12882.8|12864.8|12870.8|12852.8|0
1680161400000|2023-03-30 07:30:00|12878.8|12860.8|12882|12864|12887.2|12869.2|12878.8|12860.8|0
1680161700000|2023-03-30 07:35:00|12882.3|12864.3|12886|12868|12886|12868|12879.8|12861.8|0
1680162000000|2023-03-30 07:40:00|12885.7|12867.7|12888.2|12870.2|12889.7|12871.7|12884.3|12866.3|0
1680162300000|2023-03-30 07:45:00|12888.3|12870.3|12879.7|12861.7|12890.7|12872.7|12879.4|12861.4|0
1680162600000|2023-03-30 07:50:00|12879.4|12861.4|12879.2|12861.2|12881.3|12863.3|12876.2|12858.2|0
1680162900000|2023-03-30 07:55:00|12879.7|12861.7|12878.7|12860.7|12881.2|12863.2|12877.5|12859.5|0
1680163200000|2023-03-30 08:00:00|12879|12861|12878.8|12860.8|12880.2|12862.2|12872.4|12854.4|0
1680163500000|2023-03-30 08:05:00|12878.7|12860.7|12878.9|12860.9|12879.9|12861.9|12874.3|12856.3|0
1680163800000|2023-03-30 08:10:00|12878.8|12860.8|12885.8|12867.8|12887.7|12869.7|12877.9|12859.9|0
1680164100000|2023-03-30 08:15:00|12885.7|12867.7|12881.8|12863.8|12888.4|12870.4|12881|12863|0
1680164400000|2023-03-30 08:20:00|12881.7|12863.7|12875.8|12857.8|12881.8|12863.8|12873.7|12855.7|0
1680164700000|2023-03-30 08:25:00|12875.5|12857.5|12874.7|12856.7|12878|12860|12874.2|12856.2|0
1680165000000|2023-03-30 08:30:00|12874.8|12856.8|12875.9|12857.9|12877.2|12859.2|12872.4|12854.4|0
1680165300000|2023-03-30 08:35:00|12876.2|12858.2|12881.3|12863.3|12882.9|12864.9|12874.4|12856.4|0
1680165600000|2023-03-30 08:40:00|12881.5|12863.5|12880.7|12862.7|12883.2|12865.2|12878.9|12860.9|0
1680165900000|2023-03-30 08:45:00|12880.8|12862.8|12882.5|12864.5|12882.8|12864.8|12879.2|12861.2|0
1680166200000|2023-03-30 08:50:00|12882.4|12864.4|12884.4|12866.4|12885.9|12867.9|12880.7|12862.7|0
1680166500000|2023-03-30 08:55:00|12884.2|12866.2|12881|12863|12884.3|12866.3|12878.9|12860.9|0
1680166800000|2023-03-30 09:00:00|12880.9|12862.9|12882|12864|12883.9|12865.9|12880.4|12862.4|0
1680167100000|2023-03-30 09:05:00|12882.2|12864.2|12884.9|12866.9|12885.5|12867.5|12882|12864|0
1680167400000|2023-03-30 09:10:00|12884.8|12866.8|12882|12864|12884.8|12866.8|12880.9|12862.9|0
1680167700000|2023-03-30 09:15:00|12881.9|12863.9|12882.4|12864.4|12883.8|12865.8|12880.7|12862.7|0
1680168000000|2023-03-30 09:20:00|12882.3|12864.3|12884.4|12866.4|12884.7|12866.7|12881.4|12863.4|0
1680168300000|2023-03-30 09:25:00|12884.5|12866.5|12895.2|12877.2|12895.7|12877.7|12883.9|12865.9|0
1680168600000|2023-03-30 09:30:00|12894.5|12876.5|12894.9|12876.9|12895.3|12877.3|12892.3|12874.3|0
1680168900000|2023-03-30 09:35:00|12895.2|12877.2|12889.5|12871.5|12895.5|12877.5|12889.4|12871.4|0
1680169200000|2023-03-30 09:40:00|12889.4|12871.4|12888.2|12870.2|12889.7|12871.7|12885.2|12867.2|0
1680169500000|2023-03-30 09:45:00|12888.3|12870.3|12893.7|12875.7|12894.2|12876.2|12886.4|12868.4|0
1680169800000|2023-03-30 09:50:00|12893.9|12875.9|12895.4|12877.4|12897.2|12879.2|12891.4|12873.4|0
1680170100000|2023-03-30 09:55:00|12895.3|12877.3|12893|12875|12897|12879|12891.8|12873.8|0
1680170400000|2023-03-30 10:00:00|12892.9|12874.9|12894.2|12876.2|12896.7|12878.7|12892.7|12874.7|0
1680170700000|2023-03-30 10:05:00|12894|12876|12900.4|12882.4|12903.9|12885.9|12891.3|12873.3|0
1680171000000|2023-03-30 10:10:00|12900.2|12882.2|12898.7|12880.7|12901|12883|12895.8|12877.8|0
1680171300000|2023-03-30 10:15:00|12898.5|12880.5|12900.9|12882.9|12903|12885|12898.2|12880.2|0
1680171600000|2023-03-30 10:20:00|12900.8|12882.8|12900.2|12882.2|12905.8|12887.8|12899.8|12881.8|0
1680171900000|2023-03-30 10:25:00|12899.4|12881.4|12900.3|12882.3|12901.2|12883.2|12898.3|12880.3|0
1680172200000|2023-03-30 10:30:00|12900.4|12882.4|12900.7|12882.7|12905.9|12887.9|12899.4|12881.4|0
1680172500000|2023-03-30 10:35:00|12900.8|12882.8|12909.2|12891.2|12909.2|12891.2|12900.8|12882.8|0
1680172800000|2023-03-30 10:40:00|12908.9|12890.9|12913.7|12895.7|12918.2|12900.2|12906.2|12888.2|0
1680173100000|2023-03-30 10:45:00|12914|12896|12907.7|12889.7|12914|12896|12907.3|12889.3|0
1680173400000|2023-03-30 10:50:00|12908.4|12890.4|12909.9|12891.9|12910.9|12892.9|12904.7|12886.7|0
1680173700000|2023-03-30 10:55:00|12909.8|12891.8|12914.5|12896.5|12918|12900|12908.8|12890.8|0
1680174000000|2023-03-30 11:00:00|12914.8|12896.8|12920.9|12902.9|12923.2|12905.2|12911.7|12893.7|0
1680174300000|2023-03-30 11:05:00|12921.2|12903.2|12920.2|12902.2|12924.2|12906.2|12919|12901|0
1680174600000|2023-03-30 11:10:00|12920.3|12902.3|12924.9|12906.9|12925.8|12907.8|12918.8|12900.8|0
1680174900000|2023-03-30 11:15:00|12924.7|12906.7|12918.8|12900.8|12924.7|12906.7|12916.4|12898.4|0
1680175200000|2023-03-30 11:20:00|12918.9|12900.9|12919.4|12901.4|12921.2|12903.2|12914.5|12896.5|0
1680175500000|2023-03-30 11:25:00|12920.7|12902.7|12922.9|12904.9|12923.9|12905.9|12919.2|12901.2|0
1680175800000|2023-03-30 11:30:00|12923.2|12905.2|12916.7|12898.7|12924.2|12906.2|12916.5|12898.5|0
1680176100000|2023-03-30 11:35:00|12916.8|12898.8|12913.5|12895.5|12919.2|12901.2|12913.2|12895.2|0
1680176400000|2023-03-30 11:40:00|12913.7|12895.7|12918.9|12900.9|12918.9|12900.9|12909.9|12891.9|0
1680176700000|2023-03-30 11:45:00|12920.2|12902.2|12917.7|12899.7|12922.4|12904.4|12915.9|12897.9|0
1680177000000|2023-03-30 11:50:00|12917.5|12899.5|12917.3|12899.3|12917.7|12899.7|12913.5|12895.5|0
1680177300000|2023-03-30 11:55:00|12916.5|12898.5|12917.7|12899.7|12919.9|12901.9|12916.5|12898.5|0
1680177600000|2023-03-30 12:00:00|12917.4|12899.4|12917.7|12899.7|12923.7|12905.7|12913|12895|0
1680177900000|2023-03-30 12:05:00|12918|12900|12920.2|12902.2|12921.7|12903.7|12914.9|12896.9|0
1680178200000|2023-03-30 12:10:00|12920.5|12902.5|12928.9|12910.9|12932|12914|12918.7|12900.7|0
1680178500000|2023-03-30 12:15:00|12929.2|12911.2|12931.4|12913.4|12933.3|12915.3|12927.9|12909.9|0
1680178800000|2023-03-30 12:20:00|12931.2|12913.2|12923.7|12905.7|12934.4|12916.4|12920.3|12902.3|0
1680179100000|2023-03-30 12:25:00|12923.8|12905.8|12919.2|12901.2|12924.4|12906.4|12917.3|12899.3|0
1680179400000|2023-03-30 12:30:00|12920.5|12902.5|12934.9|12916.9|12941.5|12923.5|12910.3|12892.3|0
1680179700000|2023-03-30 12:35:00|12934|12916|12939.3|12921.3|12948.5|12930.5|12931.3|12913.3|0
1680180000000|2023-03-30 12:40:00|12939|12921|12947.5|12929.5|12950.4|12932.4|12935.3|12917.3|0
1680180300000|2023-03-30 12:45:00|12947.8|12929.8|12941.5|12923.5|12951|12933|12940.4|12922.4|0
1680180600000|2023-03-30 12:50:00|12941.2|12923.2|12945.3|12927.3|12951.7|12933.7|12939.4|12921.4|0
1680180900000|2023-03-30 12:55:00|12945.4|12927.4|12936.7|12918.7|12947|12929|12935.4|12917.4|0
1680181200000|2023-03-30 13:00:00|12935.7|12917.7|12933.4|12915.4|12936.7|12918.7|12929.7|12911.7|0
1680181500000|2023-03-30 13:05:00|12932.7|12914.7|12926.9|12908.9|12934.7|12916.7|12919.8|12901.8|0
1680181800000|2023-03-30 13:10:00|12925.7|12907.7|12938|12920|12940.2|12922.2|12925.3|12907.3|0
1680182100000|2023-03-30 13:15:00|12939.4|12921.4|12945|12927|12947.7|12929.7|12937|12919|0
1680182400000|2023-03-30 13:20:00|12944.9|12926.9|12950|12932|12952.9|12934.9|12944.2|12926.2|0
1680182700000|2023-03-30 13:25:00|12946.3|12928.3|12949.5|12931.5|12958.2|12940.2|12946.3|12928.3|0
1680183000000|2023-03-30 13:30:00|12950.4|12932.4|12945.7|12927.7|12961.5|12943.5|12930.2|12912.2|0
1680183300000|2023-03-30 13:35:00|12949.4|12931.4|12929.4|12911.4|12949.4|12931.4|12923.4|12905.4|0
1680183600000|2023-03-30 13:40:00|12930.5|12912.5|12933.3|12915.3|12947.7|12929.7|12924.3|12906.3|0
1680183900000|2023-03-30 13:45:00|12931.3|12913.3|12945.4|12927.4|12947.9|12929.9|12927.9|12909.9|0
1680184200000|2023-03-30 13:50:00|12945.2|12927.2|12945.7|12927.7|12950.9|12932.9|12928.9|12910.9|0
1680184500000|2023-03-30 13:55:00|12946.2|12928.2|12965.8|12947.8|12965.8|12947.8|12942.7|12924.7|0
1680184800000|2023-03-30 14:00:00|12968|12950|12955.8|12937.8|12979.2|12961.2|12955.8|12937.8|0
1680185100000|2023-03-30 14:05:00|12954|12936|12939.9|12921.9|12954|12936|12933.8|12915.8|0
1680185400000|2023-03-30 14:10:00|12938.9|12920.9|12930.1|12912.1|12941|12923|12917.6|12899.6|0
1680185700000|2023-03-30 14:15:00|12931.4|12913.4|12939.1|12921.1|12940.5|12922.5|12924.4|12906.4|0
1680186000000|2023-03-30 14:20:00|12941.3|12923.3|12968.6|12950.6|12969.6|12951.6|12938.4|12920.4|0
1680186300000|2023-03-30 14:25:00|12968.2|12950.2|12981.6|12963.6|12992.1|12974.1|12963.7|12945.7|0
1680186600000|2023-03-30 14:30:00|12981.7|12963.7|12972.8|12954.8|12997.2|12979.2|12968.1|12950.1|0
1680186900000|2023-03-30 14:35:00|12971.8|12953.8|12977.9|12959.9|12978.7|12960.7|12963.9|12945.9|0
1680187200000|2023-03-30 14:40:00|12977.7|12959.7|12975.9|12957.9|12984.1|12966.1|12971.9|12953.9|0
1680187500000|2023-03-30 14:45:00|12976.2|12958.2|12962.2|12944.2|12977.4|12959.4|12959.4|12941.4|0
1680187800000|2023-03-30 14:50:00|12963.1|12945.1|12971.9|12953.9|12976.2|12958.2|12955.3|12937.3|0
1680188100000|2023-03-30 14:55:00|12970.9|12952.9|12972.6|12954.6|12980.9|12962.9|12966.3|12948.3|0
1680188400000|2023-03-30 15:00:00|12972.7|12954.7|12977.2|12959.2|12980.3|12962.3|12964.7|12946.7|0
1680188700000|2023-03-30 15:05:00|12976.7|12958.7|12985.2|12967.2|12989.9|12971.9|12975.6|12957.6|0
1680189000000|2023-03-30 15:10:00|12984.9|12966.9|12980.1|12962.1|12999.4|12981.4|12976.8|12958.8|0
1680189300000|2023-03-30 15:15:00|12979.6|12961.6|12989.7|12971.7|12990.1|12972.1|12972.1|12954.1|0
1680189600000|2023-03-30 15:20:00|12989.8|12971.8|12973.3|12955.3|12994.4|12976.4|12972.6|12954.6|0
1680189900000|2023-03-30 15:25:00|12973.6|12955.6|12968.7|12950.7|12973.6|12955.6|12962.8|12944.8|0
1680190200000|2023-03-30 15:30:00|12969.3|12951.3|12960.3|12942.3|12969.3|12951.3|12952.2|12934.2|0
1680190500000|2023-03-30 15:35:00|12960.9|12942.9|12966.2|12948.2|12968.7|12950.7|12959.4|12941.4|0
1680190800000|2023-03-30 15:40:00|12964.5|12946.5|12972.4|12954.4|12975.1|12957.1|12962|12944|0
1680191100000|2023-03-30 15:45:00|12972.9|12954.9|12954|12936|12975.4|12957.4|12954|12936|0
1680191400000|2023-03-30 15:50:00|12954.4|12936.4|12959.6|12941.6|12961.2|12943.2|12953.1|12935.1|0
1680191700000|2023-03-30 15:55:00|12959.7|12941.7|12966.1|12948.1|12971.7|12953.7|12959.5|12941.5|0
1680192000000|2023-03-30 16:00:00|12965.9|12947.9|12963.6|12945.6|12965.9|12947.9|12950.6|12932.6|0
1680192300000|2023-03-30 16:05:00|12963.4|12945.4|12969.1|12951.1|12971.5|12953.5|12956.2|12938.2|0
1680192600000|2023-03-30 16:10:00|12968.5|12950.5|12961.9|12943.9|12970.9|12952.9|12961.6|12943.6|0
1680192900000|2023-03-30 16:15:00|12961.7|12943.7|12955|12937|12961.7|12943.7|12945.2|12927.2|0
1680193200000|2023-03-30 16:20:00|12954.9|12936.9|12946.1|12928.1|12955.5|12937.5|12942|12924|0
1680193500000|2023-03-30 16:25:00|12946|12928|12953.1|12935.1|12958.2|12940.2|12945.6|12927.6|0
1680193800000|2023-03-30 16:30:00|12952.4|12934.4|12947.7|12929.7|12956|12938|12943.6|12925.6|0
1680194100000|2023-03-30 16:35:00|12947.6|12929.6|12937.7|12919.7|12948.5|12930.5|12932.4|12914.4|0
1680194400000|2023-03-30 16:40:00|12938.6|12920.6|12937.2|12919.2|12953.1|12935.1|12933.7|12915.7|0
1680194700000|2023-03-30 16:45:00|12937.4|12919.4|12929|12911|12939.1|12921.1|12926.4|12908.4|0
1680195000000|2023-03-30 16:50:00|12929.1|12911.1|12946|12928|12946.5|12928.5|12926.6|12908.6|0
1680195300000|2023-03-30 16:55:00|12945.7|12927.7|12938.2|12920.2|12951.5|12933.5|12935.6|12917.6|0
1680195600000|2023-03-30 17:00:00|12938.9|12920.9|12941.7|12923.7|12944.6|12926.6|12929.9|12911.9|0
1680195900000|2023-03-30 17:05:00|12941.6|12923.6|12947.9|12929.9|12950.2|12932.2|12939.7|12921.7|0
1680196200000|2023-03-30 17:10:00|12948.3|12930.3|12948.8|12930.8|12951.2|12933.2|12941.7|12923.7|0
1680196500000|2023-03-30 17:15:00|12949.2|12931.2|12943.7|12925.7|12949.9|12931.9|12939.6|12921.6|0
1680196800000|2023-03-30 17:20:00|12944.4|12926.4|12940.1|12922.1|12954.2|12936.2|12937.2|12919.2|0
1680197100000|2023-03-30 17:25:00|12940.2|12922.2|12937.6|12919.6|12942.7|12924.7|12933.7|12915.7|0
1680197400000|2023-03-30 17:30:00|12936.9|12918.9|12926.2|12908.2|12938.4|12920.4|12921.2|12903.2|0
1680197700000|2023-03-30 17:35:00|12925.6|12907.6|12912.6|12894.6|12927.3|12909.3|12910.8|12892.8|0
1680198000000|2023-03-30 17:40:00|12910.2|12892.2|12913.6|12895.6|12914.3|12896.3|12901.2|12883.2|0
1680198300000|2023-03-30 17:45:00|12913.3|12895.3|12911.1|12893.1|12913.4|12895.4|12900.4|12882.4|0
1680198600000|2023-03-30 17:50:00|12912.1|12894.1|12918.4|12900.4|12918.4|12900.4|12906.9|12888.9|0
1680198900000|2023-03-30 17:55:00|12917.9|12899.9|12919.6|12901.6|12923.2|12905.2|12912.6|12894.6|0
1680199200000|2023-03-30 18:00:00|12920.8|12902.8|12928.7|12910.7|12931.4|12913.4|12915.7|12897.7|0
1680199500000|2023-03-30 18:05:00|12929.1|12911.1|12928.1|12910.1|12934.8|12916.8|12928.1|12910.1|0
1680199800000|2023-03-30 18:10:00|12927.6|12909.6|12930.6|12912.6|12931.4|12913.4|12921.7|12903.7|0
1680200100000|2023-03-30 18:15:00|12929.6|12911.6|12931.9|12913.9|12936.7|12918.7|12924.3|12906.3|0
1680200400000|2023-03-30 18:20:00|12932.9|12914.9|12946.3|12928.3|12947.3|12929.3|12930.9|12912.9|0
1680200700000|2023-03-30 18:25:00|12946.7|12928.7|12953.3|12935.3|12955|12937|12946|12928|0
1680201000000|2023-03-30 18:30:00|12954.2|12936.2|12960.7|12942.7|12963.9|12945.9|12953.5|12935.5|0
1680201300000|2023-03-30 18:35:00|12961|12943|12956.7|12938.7|12968.4|12950.4|12951.4|12933.4|0
1680201600000|2023-03-30 18:40:00|12957.5|12939.5|12951.9|12933.9|12958.9|12940.9|12950.5|12932.5|0
1680201900000|2023-03-30 18:45:00|12951.8|12933.8|12955.2|12937.2|12956.4|12938.4|12948.3|12930.3|0
1680202200000|2023-03-30 18:50:00|12954.8|12936.8|12952.7|12934.7|12957.2|12939.2|12945.9|12927.9|0
1680202500000|2023-03-30 18:55:00|12952.4|12934.4|12955.9|12937.9|12958.7|12940.7|12951.2|12933.2|0
1680202800000|2023-03-30 19:00:00|12954.9|12936.9|12962.3|12944.3|12963.9|12945.9|12951.9|12933.9|0
1680203100000|2023-03-30 19:05:00|12962.4|12944.4|12953.7|12935.7|12965.2|12947.2|12946.9|12928.9|0
1680203400000|2023-03-30 19:10:00|12953.2|12935.2|12958.3|12940.3|12958.3|12940.3|12947.3|12929.3|0
1680203700000|2023-03-30 19:15:00|12957.8|12939.8|12957.4|12939.4|12957.8|12939.8|12950.4|12932.4|0
1680204000000|2023-03-30 19:20:00|12958.8|12940.8|12967.8|12949.8|12969|12951|12957.4|12939.4|0
1680204300000|2023-03-30 19:25:00|12968|12950|12970.4|12952.4|12975.2|12957.2|12966|12948|0
1680204600000|2023-03-30 19:30:00|12970|12952|12972.9|12954.9|12978.4|12960.4|12968.5|12950.5|0
1680204900000|2023-03-30 19:35:00|12972.4|12954.4|12978.7|12960.7|12980.2|12962.2|12968.7|12950.7|0
1680205200000|2023-03-30 19:40:00|12977.2|12959.2|12973.3|12955.3|12978.9|12960.9|12969.1|12951.1|0
1680205500000|2023-03-30 19:45:00|12972.2|12954.2|12960.9|12942.9|12972.2|12954.2|12960.6|12942.6|0
1680205800000|2023-03-30 19:50:00|12966.9|12948.9|12969.2|12951.2|12973.2|12955.2|12964.9|12946.9|0
1680206100000|2023-03-30 19:55:00|12966.4|12948.4|12973.1|12955.1|12973.8|12955.8|12964.1|12946.1|0
1680206400000|2023-03-30 20:00:00|12972.8|12954.8|12973.9|12955.9|12979.7|12961.7|12972.2|12954.2|0
1680206700000|2023-03-30 20:05:00|12973.8|12955.8|12975.1|12957.1|12977.6|12959.6|12973.2|12955.2|0
1680207000000|2023-03-30 20:10:00|12974.8|12956.8|12978.1|12960.1|12978.9|12960.9|12974.4|12956.4|0
1680207300000|2023-03-30 20:15:00|12978.2|12960.2|12976.9|12958.9|12979.8|12961.8|12975.6|12957.6|0
1680207600000|2023-03-30 20:20:00|12976.7|12958.7|12981.2|12963.2|12981.4|12963.4|12976.6|12958.6|0
1680207900000|2023-03-30 20:25:00|12981.4|12963.4|12982.2|12964.2|12984.1|12966.1|12980.4|12962.4|0
1680208200000|2023-03-30 20:30:00|12982.1|12964.1|12983.9|12965.9|12985.3|12967.3|12982.1|12964.1|0
1680208500000|2023-03-30 20:35:00|12984.2|12966.2|12985.1|12967.1|12987.2|12969.2|12982.3|12964.3|0
1680208800000|2023-03-30 20:40:00|12984.9|12966.9|12984.9|12966.9|12987.2|12969.2|12983.8|12965.8|0
1680209100000|2023-03-30 20:45:00|12984.4|12966.4|12979.9|12961.9|12984.7|12966.7|12979.1|12961.1|0
1680209400000|2023-03-30 20:50:00|12979.7|12961.7|12976.6|12958.6|12981.2|12963.2|12976.6|12958.6|0
1680209700000|2023-03-30 20:55:00|12976.8|12958.8|12975.9|12957.9|12978.9|12960.9|12975.4|12957.4|0
1680210000000|2023-03-30 21:00:00|12976.9|12958.9|12976.1|12958.1|12977|12959|12975.9|12957.9|0
1680210300000|2023-03-30 21:05:00|12976|12958|12977.4|12959.4|12977.4|12959.4|12975.6|12957.6|0
1680210600000|2023-03-30 21:10:00|12977.3|12959.3|12975.8|12957.8|12977.3|12959.3|12975.5|12957.5|0
1680210900000|2023-03-30 21:15:00|12975.9|12957.9|12975.2|12957.2|12975.9|12957.9|12974.6|12956.6|0
1680211200000|2023-03-30 21:20:00|12975.1|12957.1|12976.3|12958.3|12976.3|12958.3|12974.5|12956.5|0
1680211500000|2023-03-30 21:25:00|12976.4|12958.4|12975.6|12957.6|12976.4|12958.4|12975.4|12957.4|0
1680211800000|2023-03-30 21:30:00|12975.7|12957.7|12977.1|12959.1|12977.4|12959.4|12975.6|12957.6|0
1680212100000|2023-03-30 21:35:00|12977.2|12959.2|12976.4|12958.4|12977.3|12959.3|12976.4|12958.4|0
1680212400000|2023-03-30 21:40:00|12976.5|12958.5|12975.8|12957.8|12976.5|12958.5|12975.6|12957.6|0
1680212700000|2023-03-30 21:45:00|12975.7|12957.7|12975.4|12957.4|12975.8|12957.8|12974.9|12956.9|0
1680213000000|2023-03-30 21:50:00|12975.1|12957.1|12973.6|12955.6|12975.1|12957.1|12973.6|12955.6|0
1680213300000|2023-03-30 21:55:00|12973.5|12955.5|12971.8|12953.8|12973.6|12955.6|12971.7|12953.7|0
1680213600000|2023-03-30 22:00:00|12969.9|12951.9|12966.1|12948.1|12970.4|12952.4|12959.8|12941.8|0
1680213900000|2023-03-30 22:05:00|12965.8|12947.8|12968.1|12950.1|12969.9|12951.9|12964.8|12946.8|0
1680214200000|2023-03-30 22:10:00|12968.3|12950.3|12963.3|12945.3|12969.2|12951.2|12963.3|12945.3|0
1680214500000|2023-03-30 22:15:00|12963.4|12945.4|12964.9|12946.9|12966.9|12948.9|12963.4|12945.4|0
1680214800000|2023-03-30 22:20:00|12965.2|12947.2|12962.9|12944.9|12966.7|12948.7|12962.2|12944.2|0
1680215100000|2023-03-30 22:25:00|12963.4|12945.4|12964.3|12946.3|12964.7|12946.7|12961.2|12943.2|0
1680215400000|2023-03-30 22:30:00|12964.4|12946.4|12966.6|12948.6|12968.1|12950.1|12964.2|12946.2|0
1680215700000|2023-03-30 22:35:00|12966.7|12948.7|12969.4|12951.4|12969.4|12951.4|12965.7|12947.7|0
1680216000000|2023-03-30 22:40:00|12969.1|12951.1|12969.7|12951.7|12970.2|12952.2|12966.6|12948.6|0
1680216300000|2023-03-30 22:45:00|12969.9|12951.9|12969.4|12951.4|12970.7|12952.7|12967.4|12949.4|0
1680216600000|2023-03-30 22:50:00|12969.3|12951.3|12970.9|12952.9|12971.2|12953.2|12968.6|12950.6|0
1680216900000|2023-03-30 22:55:00|12970.8|12952.8|12969.3|12951.3|12972.2|12954.2|12969.2|12951.2|0
1680217200000|2023-03-30 23:00:00|12969.2|12951.2|12973.6|12955.6|12973.8|12955.8|12968.3|12950.3|0
1680217500000|2023-03-30 23:05:00|12973.2|12955.2|12975.1|12957.1|12975.4|12957.4|12972.7|12954.7|0
1680217800000|2023-03-30 23:10:00|12975.2|12957.2|12977.9|12959.9|12979.6|12961.6|12975.1|12957.1|0
1680218100000|2023-03-30 23:15:00|12978.1|12960.1|12978.2|12960.2|12979.7|12961.7|12977.6|12959.6|0
1680218400000|2023-03-30 23:20:00|12978.4|12960.4|12975.6|12957.6|12978.4|12960.4|12974.9|12956.9|0
1680218700000|2023-03-30 23:25:00|12975.7|12957.7|12975.6|12957.6|12977.2|12959.2|12974.8|12956.8|0
1680219000000|2023-03-30 23:30:00|12975.4|12957.4|12977.1|12959.1|12979.2|12961.2|12974.4|12956.4|0
1680219300000|2023-03-30 23:35:00|12977.2|12959.2|12981.4|12963.4|12982.9|12964.9|12976.9|12958.9|0
1680219600000|2023-03-30 23:40:00|12981.8|12963.8|12980.8|12962.8|12982.2|12964.2|12980.3|12962.3|0
1680219900000|2023-03-30 23:45:00|12980.9|12962.9|12984.3|12966.3|12985.2|12967.2|12980.7|12962.7|0
1680220200000|2023-03-30 23:50:00|12984.1|12966.1|12984.4|12966.4|12985.7|12967.7|12983.3|12965.3|0
1680220500000|2023-03-30 23:55:00|12984.3|12966.3|12985.2|12967.2|12986.8|12968.8|12984.1|12966.1|0
1680220800000|2023-03-31 00:00:00|12984.2|12966.2|12989.3|12971.3|12995.2|12977.2|12982.9|12964.9|0
1680221100000|2023-03-31 00:05:00|12989.1|12971.1|13001.8|12983.8|13004.1|12986.1|12989.1|12971.1|0
1680221400000|2023-03-31 00:10:00|13001.9|12983.9|13005.2|12987.2|13007.1|12989.1|12998.6|12980.6|0
1680221700000|2023-03-31 00:15:00|13005.6|12987.6|13009.2|12991.2|13010.6|12992.6|13004.7|12986.7|0
1680222000000|2023-03-31 00:20:00|13009.1|12991.1|13007.8|12989.8|13010.4|12992.4|13005.4|12987.4|0
1680222300000|2023-03-31 00:25:00|13007.9|12989.9|13013.2|12995.2|13014.3|12996.3|13005.6|12987.6|0
1680222600000|2023-03-31 00:30:00|13013.3|12995.3|13021.8|13003.8|13026.2|13008.2|13011.6|12993.6|0
1680222900000|2023-03-31 00:35:00|13021.6|13003.6|13021.1|13003.1|13024.7|13006.7|13020.2|13002.2|0
1680223200000|2023-03-31 00:40:00|13021.6|13003.6|13020.2|13002.2|13024.9|13006.9|13019.4|13001.4|0
1680223500000|2023-03-31 00:45:00|13020.3|13002.3|13024.4|13006.4|13026.4|13008.4|13020.3|13002.3|0
1680223800000|2023-03-31 00:50:00|13024.7|13006.7|13020.6|13002.6|13024.7|13006.7|13020.1|13002.1|0
1680224100000|2023-03-31 00:55:00|13020.4|13002.4|13022.9|13004.9|13023.4|13005.4|13018.2|13000.2|0
1680224400000|2023-03-31 01:00:00|13021.8|13003.8|13017.8|12999.8|13022.4|13004.4|13017.4|12999.4|0
1680224700000|2023-03-31 01:05:00|13017.2|12999.2|13019.7|13001.7|13020.4|13002.4|13014.2|12996.2|0
1680225000000|2023-03-31 01:10:00|13019.4|13001.4|13016.9|12998.9|13019.8|13001.8|13015.6|12997.6|0
1680225300000|2023-03-31 01:15:00|13016.4|12998.4|13019.4|13001.4|13019.8|13001.8|13016.1|12998.1|0
1680225600000|2023-03-31 01:20:00|13019.3|13001.3|13018.1|13000.1|13020.1|13002.1|13016.9|12998.9|0
1680225900000|2023-03-31 01:25:00|13018.3|13000.3|13018.1|13000.1|13020.2|13002.2|13017.4|12999.4|0
1680226200000|2023-03-31 01:30:00|13017.9|12999.9|13023.7|13005.7|13024.1|13006.1|13017.4|12999.4|0
1680226500000|2023-03-31 01:35:00|13023.9|13005.9|13023.1|13005.1|13025.4|13007.4|13019.2|13001.2|0
1680226800000|2023-03-31 01:40:00|13023.2|13005.2|13016.7|12998.7|13023.7|13005.7|13015.3|12997.3|0
1680227100000|2023-03-31 01:45:00|13016.3|12998.3|13015.2|12997.2|13016.9|12998.9|13011.4|12993.4|0
1680227400000|2023-03-31 01:50:00|13015.1|12997.1|13014.9|12996.9|13015.8|12997.8|13012.2|12994.2|0
1680227700000|2023-03-31 01:55:00|13015.2|12997.2|13015.9|12997.9|13018.8|13000.8|13015.2|12997.2|0
1680228000000|2023-03-31 02:00:00|13016.1|12998.1|13014.9|12996.9|13017.9|12999.9|13014.1|12996.1|0
1680228300000|2023-03-31 02:05:00|13015.2|12997.2|13010.7|12992.7|13015.9|12997.9|13010.7|12992.7|0
1680228600000|2023-03-31 02:10:00|13010.9|12992.9|13012.3|12994.3|13013.9|12995.9|13009.9|12991.9|0
1680228900000|2023-03-31 02:15:00|13012.2|12994.2|13014.2|12996.2|13014.8|12996.8|13011.8|12993.8|0
1680229200000|2023-03-31 02:20:00|13013.9|12995.9|13011.7|12993.7|13013.9|12995.9|13010.3|12992.3|0
1680229500000|2023-03-31 02:25:00|13011.4|12993.4|13011.9|12993.9|13013.9|12995.9|13011.4|12993.4|0
1680229800000|2023-03-31 02:30:00|13012.2|12994.2|13012.1|12994.1|13015.4|12997.4|13011.7|12993.7|0
1680230100000|2023-03-31 02:35:00|13012.2|12994.2|13011.1|12993.1|13013.2|12995.2|13009.8|12991.8|0
1680230400000|2023-03-31 02:40:00|13011.2|12993.2|13005.8|12987.8|13012.6|12994.6|13005.4|12987.4|0
1680230700000|2023-03-31 02:45:00|13005.9|12987.9|13006.9|12988.9|13010.2|12992.2|13005.9|12987.9|0
1680231000000|2023-03-31 02:50:00|13006.7|12988.7|13008.2|12990.2|13009.8|12991.8|13006.2|12988.2|0
1680231300000|2023-03-31 02:55:00|13008.1|12990.1|13007.8|12989.8|13009.4|12991.4|13007.4|12989.4|0
1680231600000|2023-03-31 03:00:00|13007.9|12989.9|13005.7|12987.7|13008.7|12990.7|13004.7|12986.7|0
1680231900000|2023-03-31 03:05:00|13005.3|12987.3|13006.7|12988.7|13007.8|12989.8|13005.3|12987.3|0
1680232200000|2023-03-31 03:10:00|13006.6|12988.6|13005.6|12987.6|13007.3|12989.3|13005.2|12987.2|0
1680232500000|2023-03-31 03:15:00|13005.4|12987.4|13006.7|12988.7|13007.3|12989.3|13004.6|12986.6|0
1680232800000|2023-03-31 03:20:00|13006.6|12988.6|13002.6|12984.6|13008.6|12990.6|13002.2|12984.2|0
1680233100000|2023-03-31 03:25:00|13002.7|12984.7|13004.7|12986.7|13004.8|12986.8|13002.3|12984.3|0
1680233400000|2023-03-31 03:30:00|13004.9|12986.9|13009.4|12991.4|13009.4|12991.4|13004.8|12986.8|0
1680233700000|2023-03-31 03:35:00|13009.2|12991.2|13011.9|12993.9|13013.9|12995.9|13009.2|12991.2|0
1680234000000|2023-03-31 03:40:00|13011.8|12993.8|13012.4|12994.4|13012.9|12994.9|13010.7|12992.7|0
1680234300000|2023-03-31 03:45:00|13012.7|12994.7|13016.7|12998.7|13016.9|12998.9|13012.4|12994.4|0
1680234600000|2023-03-31 03:50:00|13016.8|12998.8|13017.4|12999.4|13018.9|13000.9|13016.7|12998.7|0
1680234900000|2023-03-31 03:55:00|13017.6|12999.6|13018.4|13000.4|13018.6|13000.6|13015.7|12997.7|0
1680235200000|2023-03-31 04:00:00|13018.7|13000.7|13019.7|13001.7|13020.7|13002.7|13017.4|12999.4|0
1680235500000|2023-03-31 04:05:00|13019.6|13001.6|13017.6|12999.6|13020.4|13002.4|13017.6|12999.6|0
1680235800000|2023-03-31 04:10:00|13017.7|12999.7|13019.7|13001.7|13021.7|13003.7|13017.7|12999.7|0
1680236100000|2023-03-31 04:15:00|13019.6|13001.6|13019.4|13001.4|13021.2|13003.2|13019.1|13001.1|0
1680236400000|2023-03-31 04:20:00|13018.9|13000.9|13023.2|13005.2|13024.3|13006.3|13016.8|12998.8|0
1680236700000|2023-03-31 04:25:00|13023.3|13005.3|13022.9|13004.9|13023.4|13005.4|13020.7|13002.7|0
1680237000000|2023-03-31 04:30:00|13023.2|13005.2|13025.2|13007.2|13025.4|13007.4|13022.7|13004.7|0
1680237300000|2023-03-31 04:35:00|13025.3|13007.3|13021.3|13003.3|13026.4|13008.4|13021.2|13003.2|0
1680237600000|2023-03-31 04:40:00|13020.9|13002.9|13018.2|13000.2|13021.2|13003.2|13015.7|12997.7|0
1680237900000|2023-03-31 04:45:00|13017.9|12999.9|13017.9|12999.9|13018.2|13000.2|13016.2|12998.2|0
1680238200000|2023-03-31 04:50:00|13018.1|13000.1|13016.4|12998.4|13018.6|13000.6|13016.1|12998.1|0
1680238500000|2023-03-31 04:55:00|13016.2|12998.2|13018.3|13000.3|13018.4|13000.4|13015.7|12997.7|0
1680238800000|2023-03-31 05:00:00|13018.1|13000.1|13009.4|12991.4|13018.4|13000.4|13008.4|12990.4|0
1680239100000|2023-03-31 05:05:00|13009.6|12991.6|13004.8|12986.8|13009.9|12991.9|13003.4|12985.4|0
1680239400000|2023-03-31 05:10:00|13005.1|12987.1|13005.1|12987.1|13007.1|12989.1|13001.8|12983.8|0
1680239700000|2023-03-31 05:15:00|13005.2|12987.2|13005.2|12987.2|13007.6|12989.6|13004.3|12986.3|0
1680240000000|2023-03-31 05:20:00|13005.3|12987.3|13003.1|12985.1|13005.4|12987.4|13001.9|12983.9|0
1680240300000|2023-03-31 05:25:00|13002.9|12984.9|12996.9|12978.9|13002.9|12984.9|12996.4|12978.4|0
1680240600000|2023-03-31 05:30:00|12997.4|12979.4|13002.2|12984.2|13003.2|12985.2|12996.7|12978.7|0
1680240900000|2023-03-31 05:35:00|13002.1|12984.1|12998.8|12980.8|13002.6|12984.6|12998.6|12980.6|0
1680241200000|2023-03-31 05:40:00|12998.9|12980.9|13001.4|12983.4|13003.7|12985.7|12998.9|12980.9|0
1680241500000|2023-03-31 05:45:00|13001.3|12983.3|12997.7|12979.7|13002.4|12984.4|12997.7|12979.7|0
1680241800000|2023-03-31 05:50:00|12997.4|12979.4|12997.2|12979.2|13001.3|12983.3|12993.9|12975.9|0
1680242100000|2023-03-31 05:55:00|12996.9|12978.9|12999.3|12981.3|13000.2|12982.2|12996.3|12978.3|0
1680242400000|2023-03-31 06:00:00|12998.8|12980.8|13000.7|12982.7|13006.1|12988.1|12997.4|12979.4|0
1680242700000|2023-03-31 06:05:00|13000.4|12982.4|12989.4|12971.4|13000.4|12982.4|12986.4|12968.4|0
1680243000000|2023-03-31 06:10:00|12989.3|12971.3|12993.4|12975.4|12997.4|12979.4|12989.3|12971.3|0
1680243300000|2023-03-31 06:15:00|12990.7|12972.7|12987.4|12969.4|12991.4|12973.4|12987.1|12969.1|0
1680243600000|2023-03-31 06:20:00|12988.1|12970.1|12985.1|12967.1|12988.2|12970.2|12983.7|12965.7|0
1680243900000|2023-03-31 06:25:00|12985.2|12967.2|12979.2|12961.2|12986.9|12968.9|12978.7|12960.7|0
1680244200000|2023-03-31 06:30:00|12979.1|12961.1|12983.9|12965.9|12984.9|12966.9|12978.2|12960.2|0
1680244500000|2023-03-31 06:35:00|12984.1|12966.1|12986.4|12968.4|12986.7|12968.7|12982.6|12964.6|0
1680244800000|2023-03-31 06:40:00|12986.6|12968.6|12984.2|12966.2|12987.4|12969.4|12981.8|12963.8|0
1680245100000|2023-03-31 06:45:00|12984.1|12966.1|12981.9|12963.9|12985.6|12967.6|12981.2|12963.2|0
1680245400000|2023-03-31 06:50:00|12982.2|12964.2|12980.1|12962.1|12983.3|12965.3|12978.2|12960.2|0
1680245700000|2023-03-31 06:55:00|12980.2|12962.2|12983.2|12965.2|12983.4|12965.4|12979.2|12961.2|0
1680246000000|2023-03-31 07:00:00|12982.7|12964.7|12980.6|12962.6|12988.7|12970.7|12979.1|12961.1|0
1680246300000|2023-03-31 07:05:00|12981.3|12963.3|12977.3|12959.3|12983.1|12965.1|12974.4|12956.4|0
1680246600000|2023-03-31 07:10:00|12978.2|12960.2|12978.9|12960.9|12982.4|12964.4|12974.1|12956.1|0
1680246900000|2023-03-31 07:15:00|12978.8|12960.8|12971.9|12953.9|12978.9|12960.9|12970.4|12952.4|0
1680247200000|2023-03-31 07:20:00|12971.4|12953.4|12972.1|12954.1|12974.8|12956.8|12968.9|12950.9|0
1680247500000|2023-03-31 07:25:00|12971.7|12953.7|12977.9|12959.9|12979.1|12961.1|12971.7|12953.7|0
1680247800000|2023-03-31 07:30:00|12977.6|12959.6|12982.4|12964.4|12984.9|12966.9|12974.7|12956.7|0
1680248100000|2023-03-31 07:35:00|12982.2|12964.2|12980.9|12962.9|12987.2|12969.2|12980.7|12962.7|0
1680248400000|2023-03-31 07:40:00|12979.9|12961.9|12980.8|12962.8|12983.2|12965.2|12977.3|12959.3|0
1680248700000|2023-03-31 07:45:00|12980.9|12962.9|12976.1|12958.1|12981.8|12963.8|12974.4|12956.4|0
1680249000000|2023-03-31 07:50:00|12976.2|12958.2|12971.7|12953.7|12976.7|12958.7|12970.9|12952.9|0
1680249300000|2023-03-31 07:55:00|12971.8|12953.8|12983.4|12965.4|12984.3|12966.3|12971.3|12953.3|0
1680249600000|2023-03-31 08:00:00|12982.9|12964.9|12980.9|12962.9|12984.9|12966.9|12976.3|12958.3|0
1680249900000|2023-03-31 08:05:00|12981.3|12963.3|12979.4|12961.4|12982.8|12964.8|12978.8|12960.8|0
1680250200000|2023-03-31 08:10:00|12979.3|12961.3|12977.1|12959.1|12980.8|12962.8|12975.9|12957.9|0
1680250500000|2023-03-31 08:15:00|12976.9|12958.9|12965.2|12947.2|12977.4|12959.4|12964.9|12946.9|0
1680250800000|2023-03-31 08:20:00|12965.4|12947.4|12972.6|12954.6|12973.7|12955.7|12963.7|12945.7|0
1680251100000|2023-03-31 08:25:00|12971.9|12953.9|12970.7|12952.7|12973.8|12955.8|12968.8|12950.8|0
1680251400000|2023-03-31 08:30:00|12970.2|12952.2|12971.3|12953.3|12975.1|12957.1|12968.9|12950.9|0
1680251700000|2023-03-31 08:35:00|12971.2|12953.2|12970.7|12952.7|12972.6|12954.6|12967.4|12949.4|0
1680252000000|2023-03-31 08:40:00|12970.8|12952.8|12969.9|12951.9|12974.1|12956.1|12969.2|12951.2|0
1680252300000|2023-03-31 08:45:00|12969.4|12951.4|12973.1|12955.1|12974.1|12956.1|12967.9|12949.9|0
1680252600000|2023-03-31 08:50:00|12972.9|12954.9|12971.2|12953.2|12973.8|12955.8|12969.4|12951.4|0
1680252900000|2023-03-31 08:55:00|12970.9|12952.9|12968.3|12950.3|12971.7|12953.7|12966.8|12948.8|0
1680253200000|2023-03-31 09:00:00|12969.4|12951.4|12973.7|12955.7|12974.2|12956.2|12965.9|12947.9|0
1680253500000|2023-03-31 09:05:00|12974.1|12956.1|12980.8|12962.8|12981.4|12963.4|12972.2|12954.2|0
1680253800000|2023-03-31 09:10:00|12980.7|12962.7|12982.7|12964.7|12984.2|12966.2|12979.1|12961.1|0
1680254100000|2023-03-31 09:15:00|12982.8|12964.8|12981.7|12963.7|12983.2|12965.2|12979.7|12961.7|0
1680254400000|2023-03-31 09:20:00|12981.8|12963.8|12980.2|12962.2|12982.8|12964.8|12978.7|12960.7|0
1680254700000|2023-03-31 09:25:00|12979.9|12961.9|12981.6|12963.6|12981.9|12963.9|12977.4|12959.4|0
1680255000000|2023-03-31 09:30:00|12981.4|12963.4|12979.9|12961.9|12983.2|12965.2|12977.9|12959.9|0
1680255300000|2023-03-31 09:35:00|12979.8|12961.8|12973.1|12955.1|12979.8|12961.8|12972.9|12954.9|0
1680255600000|2023-03-31 09:40:00|12973.2|12955.2|12976.3|12958.3|12977.6|12959.6|12972.7|12954.7|0
1680255900000|2023-03-31 09:45:00|12976.1|12958.1|12974.4|12956.4|12980.7|12962.7|12973.9|12955.9|0
1680256200000|2023-03-31 09:50:00|12974.3|12956.3|12967.2|12949.2|12976.2|12958.2|12964.9|12946.9|0
1680256500000|2023-03-31 09:55:00|12966.9|12948.9|12969.1|12951.1|12972.4|12954.4|12965.2|12947.2|0
1680256800000|2023-03-31 10:00:00|12969.9|12951.9|12965.6|12947.6|12969.9|12951.9|12962.2|12944.2|0
1680257100000|2023-03-31 10:05:00|12966.2|12948.2|12962.1|12944.1|12966.3|12948.3|12961.4|12943.4|0
1680257400000|2023-03-31 10:10:00|12961.4|12943.4|12961.7|12943.7|12962.7|12944.7|12958.6|12940.6|0
1680257700000|2023-03-31 10:15:00|12961.6|12943.6|12961.9|12943.9|12964.7|12946.7|12960.4|12942.4|0
1680258000000|2023-03-31 10:20:00|12962.1|12944.1|12964.2|12946.2|12964.8|12946.8|12959.2|12941.2|0
1680258300000|2023-03-31 10:25:00|12964.3|12946.3|12963.7|12945.7|12964.6|12946.6|12960.2|12942.2|0
1680258600000|2023-03-31 10:30:00|12963.6|12945.6|12963.9|12945.9|12968.2|12950.2|12962.7|12944.7|0
1680258900000|2023-03-31 10:35:00|12963.8|12945.8|12962.8|12944.8|12965.8|12947.8|12960.4|12942.4|0
1680259200000|2023-03-31 10:40:00|12962.9|12944.9|12963.2|12945.2|12965.4|12947.4|12960.7|12942.7|0
1680259500000|2023-03-31 10:45:00|12962.9|12944.9|12958.8|12940.8|12962.9|12944.9|12958.4|12940.4|0
1680259800000|2023-03-31 10:50:00|12958.9|12940.9|12958.4|12940.4|12962.4|12944.4|12958.3|12940.3|0
1680260100000|2023-03-31 10:55:00|12958.7|12940.7|12966.4|12948.4|12966.4|12948.4|12958.3|12940.3|0
1680260400000|2023-03-31 11:00:00|12966.2|12948.2|12966.3|12948.3|12974.7|12956.7|12964.8|12946.8|0
1680260700000|2023-03-31 11:05:00|12965.7|12947.7|12967.2|12949.2|12969.4|12951.4|12963.2|12945.2|0
1680261000000|2023-03-31 11:10:00|12967.1|12949.1|12969.9|12951.9|12971.4|12953.4|12965.9|12947.9|0
1680261300000|2023-03-31 11:15:00|12969.8|12951.8|12970.8|12952.8|12973.7|12955.7|12969.1|12951.1|0
1680261600000|2023-03-31 11:20:00|12970.7|12952.7|12970.4|12952.4|12972.3|12954.3|12968.2|12950.2|0
1680261900000|2023-03-31 11:25:00|12970.6|12952.6|12974.7|12956.7|12976.7|12958.7|12970.6|12952.6|0
1680262200000|2023-03-31 11:30:00|12974.9|12956.9|12973.1|12955.1|12978.2|12960.2|12972.2|12954.2|0
1680262500000|2023-03-31 11:35:00|12973.2|12955.2|12975.4|12957.4|12977.2|12959.2|12973.2|12955.2|0
1680262800000|2023-03-31 11:40:00|12975.1|12957.1|12975.4|12957.4|12975.8|12957.8|12973.2|12955.2|0
1680263100000|2023-03-31 11:45:00|12975.2|12957.2|12971.9|12953.9|12975.3|12957.3|12971.7|12953.7|0
1680263400000|2023-03-31 11:50:00|12971.4|12953.4|12966.4|12948.4|12972.2|12954.2|12963.2|12945.2|0
1680263700000|2023-03-31 11:55:00|12965.3|12947.3|12963.2|12945.2|12966.2|12948.2|12962.2|12944.2|0
1680264000000|2023-03-31 12:00:00|12962.4|12944.4|12962.4|12944.4|12964.9|12946.9|12958.7|12940.7|0
1680264300000|2023-03-31 12:05:00|12962.7|12944.7|12963.2|12945.2|12964.9|12946.9|12959.9|12941.9|0
1680264600000|2023-03-31 12:10:00|12963.3|12945.3|12962.4|12944.4|12966.3|12948.3|12960.7|12942.7|0
1680264900000|2023-03-31 12:15:00|12962.2|12944.2|12953.7|12935.7|12965.9|12947.9|12950.9|12932.9|0
1680265200000|2023-03-31 12:20:00|12954.4|12936.4|12961.6|12943.6|12962.9|12944.9|12951.9|12933.9|0
1680265500000|2023-03-31 12:25:00|12961.4|12943.4|12965.9|12947.9|12969.1|12951.1|12959.9|12941.9|0
1680265800000|2023-03-31 12:30:00|12968.2|12950.2|13005.1|12987.1|13016.2|12998.2|12951.2|12933.2|0
1680266100000|2023-03-31 12:35:00|13006.6|12988.6|13001.1|12983.1|13006.6|12988.6|12991.3|12973.3|0
1680266400000|2023-03-31 12:40:00|13001.4|12983.4|12987.7|12969.7|13004.4|12986.4|12981.7|12963.7|0
1680266700000|2023-03-31 12:45:00|12986.9|12968.9|12978.7|12960.7|12990.9|12972.9|12976.2|12958.2|0
1680267000000|2023-03-31 12:50:00|12977.4|12959.4|12985.8|12967.8|12991.2|12973.2|12974.2|12956.2|0
1680267300000|2023-03-31 12:55:00|12985.9|12967.9|12984.6|12966.6|12988.7|12970.7|12981.9|12963.9|0
1680267600000|2023-03-31 13:00:00|12984.7|12966.7|12986.7|12968.7|12990.1|12972.1|12981.7|12963.7|0
1680267900000|2023-03-31 13:05:00|12986.6|12968.6|12997.1|12979.1|12997.9|12979.9|12983.9|12965.9|0
1680268200000|2023-03-31 13:10:00|12997.2|12979.2|13003.2|12985.2|13004.7|12986.7|12992.9|12974.9|0
1680268500000|2023-03-31 13:15:00|13002.8|12984.8|13004.2|12986.2|13006.7|12988.7|13000.2|12982.2|0
1680268800000|2023-03-31 13:20:00|13004.7|12986.7|12997.7|12979.7|13005.9|12987.9|12997.7|12979.7|0
1680269100000|2023-03-31 13:25:00|12996.1|12978.1|12981.2|12963.2|12996.8|12978.8|12981.2|12963.2|0
1680269400000|2023-03-31 13:30:00|12980.9|12962.9|13011.7|12993.7|13011.7|12993.7|12971.2|12953.2|0
1680269700000|2023-03-31 13:35:00|13012.6|12994.6|13010.1|12992.1|13021.6|13003.6|13004.7|12986.7|0
1680270000000|2023-03-31 13:40:00|13009.9|12991.9|13021.3|13003.3|13027.7|13009.7|13009.3|12991.3|0
1680270300000|2023-03-31 13:45:00|13021.4|13003.4|13036.7|13018.7|13039.7|13021.7|13017.8|12999.8|0
1680270600000|2023-03-31 13:50:00|13038.6|13020.6|13036.6|13018.6|13043.4|13025.4|13034.1|13016.1|0
1680270900000|2023-03-31 13:55:00|13036.2|13018.2|13031.1|13013.1|13040.5|13022.5|13028.1|13010.1|0
1680271200000|2023-03-31 14:00:00|13035.9|13017.9|13031.7|13013.7|13046.4|13028.4|13026.4|13008.4|0
1680271500000|2023-03-31 14:05:00|13034.6|13016.6|13028.5|13010.5|13039.7|13021.7|13023.6|13005.6|0
1680271800000|2023-03-31 14:10:00|13027.7|13009.7|13030.2|13012.2|13037.5|13019.5|13021.2|13003.2|0
1680272100000|2023-03-31 14:15:00|13030|13012|13036.4|13018.4|13040.9|13022.9|13030|13012|0
1680272400000|2023-03-31 14:20:00|13035.5|13017.5|13037.1|13019.1|13045.1|13027.1|13030.1|13012.1|0
1680272700000|2023-03-31 14:25:00|13037.5|13019.5|13037.4|13019.4|13049.2|13031.2|13029.6|13011.6|0
1680273000000|2023-03-31 14:30:00|13037|13019|13055.2|13037.2|13055.4|13037.4|13034.6|13016.6|0
1680273300000|2023-03-31 14:35:00|13056.7|13038.7|13064.7|13046.7|13068.9|13050.9|13055.6|13037.6|0
1680273600000|2023-03-31 14:40:00|13064.4|13046.4|13074.5|13056.5|13075.1|13057.1|13063.9|13045.9|0
1680273900000|2023-03-31 14:45:00|13075.9|13057.9|13067.7|13049.7|13078.6|13060.6|13066.6|13048.6|0
1680274200000|2023-03-31 14:50:00|13067.9|13049.9|13060.4|13042.4|13067.9|13049.9|13053.2|13035.2|0
1680274500000|2023-03-31 14:55:00|13060.6|13042.6|13065.9|13047.9|13067.4|13049.4|13059.4|13041.4|0
1680274800000|2023-03-31 15:00:00|13067.1|13049.1|13065.4|13047.4|13071.2|13053.2|13062.9|13044.9|0
1680275100000|2023-03-31 15:05:00|13065.1|13047.1|13059.4|13041.4|13069|13051|13058.9|13040.9|0
1680275400000|2023-03-31 15:10:00|13059.1|13041.1|13063.9|13045.9|13063.9|13045.9|13057.1|13039.1|0
1680275700000|2023-03-31 15:15:00|13065.4|13047.4|13069.6|13051.6|13072.9|13054.9|13059.2|13041.2|0
1680276000000|2023-03-31 15:20:00|13069.7|13051.7|13087.1|13069.1|13087.4|13069.4|13068.9|13050.9|0
1680276300000|2023-03-31 15:25:00|13087.4|13069.4|13075.7|13057.7|13088.4|13070.4|13075.1|13057.1|0
1680276600000|2023-03-31 15:30:00|13076|13058|13083.9|13065.9|13083.9|13065.9|13072.6|13054.6|0
1680276900000|2023-03-31 15:35:00|13084.4|13066.4|13084.9|13066.9|13088.4|13070.4|13080.6|13062.6|0
1680277200000|2023-03-31 15:40:00|13083|13065|13084.1|13066.1|13086.6|13068.6|13080.9|13062.9|0
1680277500000|2023-03-31 15:45:00|13084.3|13066.3|13083.1|13065.1|13090.4|13072.4|13076.9|13058.9|0
1680277800000|2023-03-31 15:50:00|13082.5|13064.5|13090.1|13072.1|13096.4|13078.4|13082.5|13064.5|0
1680278100000|2023-03-31 15:55:00|13089.4|13071.4|13100|13082|13100|13082|13089|13071|0
1680278400000|2023-03-31 16:00:00|13099.5|13081.5|13104.6|13086.6|13105.6|13087.6|13094.8|13076.8|0
1680278700000|2023-03-31 16:05:00|13104.5|13086.5|13099.4|13081.4|13105.5|13087.5|13094.5|13076.5|0
1680279000000|2023-03-31 16:10:00|13099|13081|13100.8|13082.8|13104|13086|13098.1|13080.1|0
1680279300000|2023-03-31 16:15:00|13100.9|13082.9|13106.1|13088.1|13107.1|13089.1|13098.3|13080.3|0
1680279600000|2023-03-31 16:20:00|13105.9|13087.9|13107.1|13089.1|13110.3|13092.3|13102.6|13084.6|0
1680279900000|2023-03-31 16:25:00|13107.4|13089.4|13121.9|13103.9|13123.4|13105.4|13107.4|13089.4|0
1680280200000|2023-03-31 16:30:00|13122|13104|13118.5|13100.5|13124.9|13106.9|13116.1|13098.1|0
1680280500000|2023-03-31 16:35:00|13118.8|13100.8|13114.6|13096.6|13119.5|13101.5|13113.5|13095.5|0
1680280800000|2023-03-31 16:40:00|13114.8|13096.8|13119.9|13101.9|13126.1|13108.1|13114.8|13096.8|0
1680281100000|2023-03-31 16:45:00|13120.3|13102.3|13121.6|13103.6|13121.6|13103.6|13112.5|13094.5|0
1680281400000|2023-03-31 16:50:00|13122.1|13104.1|13113.5|13095.5|13126.1|13108.1|13113.1|13095.1|0
1680281700000|2023-03-31 16:55:00|13113.4|13095.4|13114.8|13096.8|13117.5|13099.5|13112.6|13094.6|0
1680282000000|2023-03-31 17:00:00|13114.9|13096.9|13104.2|13086.2|13117.1|13099.1|13103.6|13085.6|0
1680282300000|2023-03-31 17:05:00|13103.7|13085.7|13113.4|13095.4|13114.4|13096.4|13100.4|13082.4|0
1680282600000|2023-03-31 17:10:00|13113.9|13095.9|13115.1|13097.1|13116.1|13098.1|13106.1|13088.1|0
1680282900000|2023-03-31 17:15:00|13114.9|13096.9|13116.6|13098.6|13122.4|13104.4|13111|13093|0
1680283200000|2023-03-31 17:20:00|13116.7|13098.7|13119.7|13101.7|13120.4|13102.4|13114.2|13096.2|0
1680283500000|2023-03-31 17:25:00|13119.5|13101.5|13109.5|13091.5|13119.7|13101.7|13109.4|13091.4|0
1680283800000|2023-03-31 17:30:00|13109.9|13091.9|13105.2|13087.2|13114.4|13096.4|13102.2|13084.2|0
1680284100000|2023-03-31 17:35:00|13105.7|13087.7|13103.9|13085.9|13105.7|13087.7|13099.7|13081.7|0
1680284400000|2023-03-31 17:40:00|13104.1|13086.1|13099.5|13081.5|13109.2|13091.2|13096.2|13078.2|0
1680284700000|2023-03-31 17:45:00|13099.4|13081.4|13100.5|13082.5|13105.1|13087.1|13098.1|13080.1|0
1680285000000|2023-03-31 17:50:00|13100.2|13082.2|13102.2|13084.2|13105.2|13087.2|13098.7|13080.7|0
1680285300000|2023-03-31 17:55:00|13102.1|13084.1|13115.4|13097.4|13118|13100|13099.9|13081.9|0
1680285600000|2023-03-31 18:00:00|13116.1|13098.1|13126.6|13108.6|13127.4|13109.4|13114.9|13096.9|0
1680285900000|2023-03-31 18:05:00|13127.4|13109.4|13133.4|13115.4|13138|13120|13126.5|13108.5|0
1680286200000|2023-03-31 18:10:00|13133.5|13115.5|13130.9|13112.9|13137.6|13119.6|13129.6|13111.6|0
1680286500000|2023-03-31 18:15:00|13131|13113|13122|13104|13133|13115|13120.9|13102.9|0
1680286800000|2023-03-31 18:20:00|13122.2|13104.2|13120.1|13102.1|13125.7|13107.7|13114.9|13096.9|0
1680287100000|2023-03-31 18:25:00|13120.8|13102.8|13119.7|13101.7|13121.1|13103.1|13111.3|13093.3|0
1680287400000|2023-03-31 18:30:00|13119.8|13101.8|13123.4|13105.4|13124.6|13106.6|13112.9|13094.9|0
1680287700000|2023-03-31 18:35:00|13123.3|13105.3|13122.7|13104.7|13126.7|13108.7|13119.2|13101.2|0
1680288000000|2023-03-31 18:40:00|13122.9|13104.9|13127.3|13109.3|13131.6|13113.6|13121.6|13103.6|0
1680288300000|2023-03-31 18:45:00|13126.7|13108.7|13127.8|13109.8|13128.9|13110.9|13118.7|13100.7|0
1680288600000|2023-03-31 18:50:00|13128.1|13110.1|13134.4|13116.4|13136.1|13118.1|13122.7|13104.7|0
1680288900000|2023-03-31 18:55:00|13134.2|13116.2|13134.2|13116.2|13135.2|13117.2|13123.6|13105.6|0
1680289200000|2023-03-31 19:00:00|13133.7|13115.7|13154.9|13136.9|13155.4|13137.4|13133.4|13115.4|0
1680289500000|2023-03-31 19:05:00|13155.3|13137.3|13157.8|13139.8|13159.6|13141.6|13147.3|13129.3|0
1680289800000|2023-03-31 19:10:00|13157.9|13139.9|13153.4|13135.4|13162.1|13144.1|13149.2|13131.2|0
1680290100000|2023-03-31 19:15:00|13152.6|13134.6|13163.3|13145.3|13164.9|13146.9|13152.6|13134.6|0
1680290400000|2023-03-31 19:20:00|13167.7|13149.7|13179.7|13161.7|13180.8|13162.8|13166.7|13148.7|0
1680290700000|2023-03-31 19:25:00|13179.4|13161.4|13184.7|13166.7|13187.4|13169.4|13177.4|13159.4|0
1680291000000|2023-03-31 19:30:00|13184.4|13166.4|13182.1|13164.1|13190.9|13172.9|13175.9|13157.9|0
1680291300000|2023-03-31 19:35:00|13179.4|13161.4|13157.2|13139.2|13179.4|13161.4|13156.6|13138.6|0
1680291600000|2023-03-31 19:40:00|13156.2|13138.2|13150.5|13132.5|13158|13140|13149.9|13131.9|0
1680291900000|2023-03-31 19:45:00|13149.7|13131.7|13151.2|13133.2|13158.5|13140.5|13147.1|13129.1|0
1680292200000|2023-03-31 19:50:00|13152.6|13134.6|13169.2|13151.2|13169.9|13151.9|13140.6|13122.6|0
1680292500000|2023-03-31 19:55:00|13172.9|13154.9|13187.7|13169.7|13196.6|13178.6|13172.9|13154.9|0
1680292800000|2023-03-31 20:00:00|13188.5|13170.5|13183.7|13165.7|13188.5|13170.5|13178.6|13160.6|0
1680293100000|2023-03-31 20:05:00|13184.2|13166.2|13185.2|13167.2|13187.4|13169.4|13181.5|13163.5|0
1680293400000|2023-03-31 20:10:00|13185.4|13167.4|13193.7|13175.7|13194.9|13176.9|13184.9|13166.9|0
1680293700000|2023-03-31 20:15:00|13193.9|13175.9|13193.5|13175.5|13195.1|13177.1|13191.2|13173.2|0
1680294000000|2023-03-31 20:20:00|13193.4|13175.4|13193.1|13175.1|13194.9|13176.9|13192.5|13174.5|0
1680294300000|2023-03-31 20:25:00|13193|13175|13194|13176|13194|13176|13191.6|13173.6|0
1680294600000|2023-03-31 20:30:00|13194.1|13176.1|13191.1|13173.1|13194.1|13176.1|13187.5|13169.5|0
1680294900000|2023-03-31 20:35:00|13190.7|13172.7|13191.4|13173.4|13193.9|13175.9|13190.6|13172.6|0
1680295200000|2023-03-31 20:40:00|13191|13173|13191.2|13173.2|13191.4|13173.4|13187.1|13169.1|0
1680295500000|2023-03-31 20:45:00|13190|13172|13193.1|13175.1|13194.1|13176.1|13189.6|13171.6|0
1680295800000|2023-03-31 20:50:00|13192.7|13174.7|13195.2|13177.2|13195.2|13177.2|13191.4|13173.4|0
1680296100000|2023-03-31 20:55:00|13194.9|13176.9|13194.3|13176.3|13196.6|13178.6|13193.9|13175.9|0
1680331200000|2023-04-01 06:40:00|13172.9|13154.9|13172.9|13154.9|13172.9|13154.9|13172.9|13154.9|0
1680331800000|2023-04-01 06:50:00|13192.9|13174.9|13192.9|13174.9|13192.9|13174.9|13192.9|13174.9|0
1680332400000|2023-04-01 07:00:00|13193.6|13175.6|13193.6|13175.6|13193.6|13175.6|13193.6|13175.6|0
1680336600000|2023-04-01 08:10:00|13192.8|13174.8|13192.8|13174.8|13192.8|13174.8|13192.8|13174.8|0
1680338400000|2023-04-01 08:40:00|13192.4|13174.4|13192.4|13174.4|13192.4|13174.4|13192.4|13174.4|0
1680340800000|2023-04-01 09:20:00|13192|13174|13192|13174|13192|13174|13192|13174|0
1680349200000|2023-04-01 11:40:00|13192.5|13174.5|13191.6|13173.6|13192.5|13174.5|13191.6|13173.6|0
1680351600000|2023-04-01 12:20:00|13190.7|13172.7|13190.7|13172.7|13190.7|13172.7|13190.7|13172.7|0
1680362700000|2023-04-01 15:25:00|13191.1|13173.1|13191.1|13173.1|13191.1|13173.1|13191.1|13173.1|0
1680419400000|2023-04-02 07:10:00|13182.1|13164.1|13182|13164|13182.1|13164.1|13182|13164|0
1680433500000|2023-04-02 11:05:00|13173|13155|13173|13155|13173|13155|13173|13155|0
1680434400000|2023-04-02 11:20:00|13177.3|13159.3|13177.3|13159.3|13177.3|13159.3|13177.3|13159.3|0
1680438900000|2023-04-02 12:35:00|13168.3|13150.3|13168.3|13150.3|13168.3|13150.3|13168.3|13150.3|0
1680439200000|2023-04-02 12:40:00|13168.8|13150.8|13168.8|13150.8|13168.8|13150.8|13168.8|13150.8|0
1680443100000|2023-04-02 13:45:00|13177.8|13159.8|13177.8|13159.8|13177.8|13159.8|13177.8|13159.8|0
1680444000000|2023-04-02 14:00:00|13186.5|13168.5|13186.5|13168.5|13186.5|13168.5|13186.5|13168.5|0
1680447900000|2023-04-02 15:05:00|13185.7|13167.7|13185.7|13167.7|13185.7|13167.7|13185.7|13167.7|0
1680450000000|2023-04-02 15:40:00|13181.3|13163.3|13181.3|13163.3|13181.3|13163.3|13181.3|13163.3|0
1680450300000|2023-04-02 15:45:00|13172.6|13154.6|13172.6|13154.6|13172.6|13154.6|13172.6|13154.6|0
1680452700000|2023-04-02 16:25:00|13172.2|13154.2|13172.2|13154.2|13172.2|13154.2|13172.2|13154.2|0
1680453900000|2023-04-02 16:45:00|13171.4|13153.4|13171.4|13153.4|13171.4|13153.4|13171.4|13153.4|0
1680457800000|2023-04-02 17:50:00|13168.8|13150.8|13168.8|13150.8|13168.8|13150.8|13168.8|13150.8|0
1680458400000|2023-04-02 18:00:00|13171.4|13153.4|13171.4|13153.4|13171.4|13153.4|13171.4|13153.4|0
1680463200000|2023-04-02 19:20:00|13180.4|13162.4|13176|13158|13180.4|13162.4|13176|13158|0
1680463500000|2023-04-02 19:25:00|13174|13156|13169.6|13151.6|13174|13156|13169.6|13151.6|0
1680464100000|2023-04-02 19:35:00|13170.4|13152.4|13170.4|13152.4|13170.4|13152.4|13170.4|13152.4|0
1680464400000|2023-04-02 19:40:00|13170|13152|13170|13152|13170|13152|13170|13152|0
1680465300000|2023-04-02 19:55:00|13165.7|13147.7|13165.7|13147.7|13165.7|13147.7|13165.7|13147.7|0
1680465600000|2023-04-02 20:00:00|13162.1|13144.1|13162.1|13144.1|13162.1|13144.1|13162.1|13144.1|0
1680466800000|2023-04-02 20:20:00|13162.9|13144.9|13160.2|13142.2|13162.9|13144.9|13160.2|13142.2|0
1680467100000|2023-04-02 20:25:00|13158.5|13140.5|13158.3|13140.3|13158.5|13140.5|13158.3|13140.3|0
1680467400000|2023-04-02 20:30:00|13157.9|13139.9|13157.9|13139.9|13157.9|13139.9|13157.9|13139.9|0
1680468300000|2023-04-02 20:45:00|13157.4|13139.4|13157|13139|13157.4|13139.4|13157|13139|0
1680470100000|2023-04-02 21:15:00|13158.8|13140.8|13158.8|13140.8|13158.8|13140.8|13158.8|13140.8|0
1680470400000|2023-04-02 21:20:00|13159.6|13141.6|13159.6|13141.6|13159.6|13141.6|13159.6|13141.6|0
1680471300000|2023-04-02 21:35:00|13172.7|13154.7|13171.9|13153.9|13172.7|13154.7|13171.9|13153.9|0
1680472800000|2023-04-02 22:00:00|13193.9|13175.9|13136.6|13118.6|13193.9|13175.9|13133.6|13115.6|0
1680473100000|2023-04-02 22:05:00|13139.9|13121.9|13132.1|13114.1|13144.4|13126.4|13130.9|13112.9|0
1680473400000|2023-04-02 22:10:00|13132.2|13114.2|13129|13111|13133.4|13115.4|13123.2|13105.2|0
1680473700000|2023-04-02 22:15:00|13128.2|13110.2|13128.9|13110.9|13131.7|13113.7|13122.7|13104.7|0
1680474000000|2023-04-02 22:20:00|13128.7|13110.7|13132.7|13114.7|13134.1|13116.1|13128.7|13110.7|0
1680474300000|2023-04-02 22:25:00|13132.9|13114.9|13132.1|13114.1|13136.9|13118.9|13129.5|13111.5|0
1680474600000|2023-04-02 22:30:00|13132.2|13114.2|13128.1|13110.1|13133.9|13115.9|13125|13107|0
1680474900000|2023-04-02 22:35:00|13128|13110|13132.6|13114.6|13136.1|13118.1|13125.9|13107.9|0
1680475200000|2023-04-02 22:40:00|13132.7|13114.7|13136.9|13118.9|13137.1|13119.1|13129.7|13111.7|0
1680475500000|2023-04-02 22:45:00|13136.7|13118.7|13139.4|13121.4|13139.9|13121.9|13135.2|13117.2|0
1680475800000|2023-04-02 22:50:00|13139.2|13121.2|13146.5|13128.5|13147.6|13129.6|13139.1|13121.1|0
1680476100000|2023-04-02 22:55:00|13146.4|13128.4|13144.5|13126.5|13150.9|13132.9|13141.4|13123.4|0
1680476400000|2023-04-02 23:00:00|13144.4|13126.4|13144|13126|13149.1|13131.1|13142.5|13124.5|0
1680476700000|2023-04-02 23:05:00|13143.7|13125.7|13140.6|13122.6|13145.5|13127.5|13140.1|13122.1|0
1680477000000|2023-04-02 23:10:00|13140.5|13122.5|13137.1|13119.1|13143.1|13125.1|13137.1|13119.1|0
1680477300000|2023-04-02 23:15:00|13137|13119|13144.5|13126.5|13145.4|13127.4|13137|13119|0
1680477600000|2023-04-02 23:20:00|13144.7|13126.7|13140.6|13122.6|13144.9|13126.9|13139.4|13121.4|0
1680477900000|2023-04-02 23:25:00|13140.7|13122.7|13138.9|13120.9|13141.6|13123.6|13137.7|13119.7|0
1680478200000|2023-04-02 23:30:00|13137.7|13119.7|13136.1|13118.1|13139.2|13121.2|13135.2|13117.2|0
1680478500000|2023-04-02 23:35:00|13136|13118|13138.9|13120.9|13139.1|13121.1|13133.5|13115.5|0
1680478800000|2023-04-02 23:40:00|13139.2|13121.2|13136.9|13118.9|13143.6|13125.6|13136.9|13118.9|0
1680479100000|2023-04-02 23:45:00|13137|13119|13129.1|13111.1|13137|13119|13127.4|13109.4|0
1680479400000|2023-04-02 23:50:00|13129|13111|13126.7|13108.7|13129.2|13111.2|13122.9|13104.9|0
1680479700000|2023-04-02 23:55:00|13126.6|13108.6|13126.2|13108.2|13128.2|13110.2|13124|13106|0
1680480000000|2023-04-03 00:00:00|13125.4|13107.4|13103.9|13085.9|13125.4|13107.4|13101.2|13083.2|0
1680480300000|2023-04-03 00:05:00|13104.4|13086.4|13098.7|13080.7|13106.9|13088.9|13092.6|13074.6|0
1680480600000|2023-04-03 00:10:00|13098.6|13080.6|13098.1|13080.1|13099|13081|13095|13077|0
1680480900000|2023-04-03 00:15:00|13098|13080|13093.4|13075.4|13098.7|13080.7|13086.5|13068.5|0
1680481200000|2023-04-03 00:20:00|13094.4|13076.4|13094.1|13076.1|13095.4|13077.4|13093.4|13075.4|0
1680481500000|2023-04-03 00:25:00|13094.6|13076.6|13104.2|13086.2|13105.1|13087.1|13094.4|13076.4|0
1680481800000|2023-04-03 00:30:00|13103.4|13085.4|13110.1|13092.1|13110.4|13092.4|13102.4|13084.4|0
1680482100000|2023-04-03 00:35:00|13109.9|13091.9|13107.5|13089.5|13113.2|13095.2|13103.7|13085.7|0
1680482400000|2023-04-03 00:40:00|13107.2|13089.2|13102.2|13084.2|13109.9|13091.9|13102.2|13084.2|0
1680482700000|2023-04-03 00:45:00|13102.1|13084.1|13102.5|13084.5|13107.6|13089.6|13101.4|13083.4|0
1680483000000|2023-04-03 00:50:00|13102.6|13084.6|13107|13089|13108.6|13090.6|13102.4|13084.4|0
1680483300000|2023-04-03 00:55:00|13107.4|13089.4|13110.1|13092.1|13110.7|13092.7|13104.2|13086.2|0
1680483600000|2023-04-03 01:00:00|13109.9|13091.9|13112.5|13094.5|13115.4|13097.4|13109.4|13091.4|0
1680483900000|2023-04-03 01:05:00|13112.4|13094.4|13104.4|13086.4|13113.5|13095.5|13103.2|13085.2|0
1680484200000|2023-04-03 01:10:00|13104.6|13086.6|13110.1|13092.1|13110.7|13092.7|13103.4|13085.4|0
1680484500000|2023-04-03 01:15:00|13110.2|13092.2|13116.4|13098.4|13118|13100|13110.1|13092.1|0
1680484800000|2023-04-03 01:20:00|13116.2|13098.2|13119.6|13101.6|13119.9|13101.9|13109.6|13091.6|0
1680485100000|2023-04-03 01:25:00|13119.5|13101.5|13114.2|13096.2|13122|13104|13113.5|13095.5|0
1680485400000|2023-04-03 01:30:00|13115.2|13097.2|13116.5|13098.5|13119|13101|13111.2|13093.2|0
1680485700000|2023-04-03 01:35:00|13116.4|13098.4|13109|13091|13118.1|13100.1|13108.1|13090.1|0
1680486000000|2023-04-03 01:40:00|13109.1|13091.1|13098.7|13080.7|13111.9|13093.9|13094|13076|0
1680486300000|2023-04-03 01:45:00|13098.1|13080.1|13097|13079|13098.1|13080.1|13086.9|13068.9|0
1680486600000|2023-04-03 01:50:00|13098|13080|13101.1|13083.1|13104.5|13086.5|13098|13080|0
1680486900000|2023-04-03 01:55:00|13101.7|13083.7|13099.1|13081.1|13104.6|13086.6|13098.2|13080.2|0
1680487200000|2023-04-03 02:00:00|13098.6|13080.6|13099.2|13081.2|13102|13084|13097.4|13079.4|0
1680487500000|2023-04-03 02:05:00|13099.6|13081.6|13098.7|13080.7|13101.1|13083.1|13092.2|13074.2|0
1680487800000|2023-04-03 02:10:00|13099|13081|13099.9|13081.9|13100.2|13082.2|13095.2|13077.2|0
1680488100000|2023-04-03 02:15:00|13099.7|13081.7|13103.2|13085.2|13104|13086|13098.9|13080.9|0
1680488400000|2023-04-03 02:20:00|13103.1|13085.1|13103|13085|13103.1|13085.1|13098.5|13080.5|0
1680488700000|2023-04-03 02:25:00|13102.7|13084.7|13101.1|13083.1|13104.7|13086.7|13100.7|13082.7|0
1680489000000|2023-04-03 02:30:00|13101.2|13083.2|13103|13085|13103.4|13085.4|13098.7|13080.7|0
1680489300000|2023-04-03 02:35:00|13102.9|13084.9|13101.6|13083.6|13103.1|13085.1|13098.4|13080.4|0
1680489600000|2023-04-03 02:40:00|13101.4|13083.4|13102.4|13084.4|13103|13085|13100.4|13082.4|0
1680489900000|2023-04-03 02:45:00|13102.1|13084.1|13100.2|13082.2|13102.1|13084.1|13097.7|13079.7|0
1680490200000|2023-04-03 02:50:00|13100.1|13082.1|13099.2|13081.2|13100.9|13082.9|13096.1|13078.1|0
1680490500000|2023-04-03 02:55:00|13099.1|13081.1|13099.1|13081.1|13101.4|13083.4|13097.9|13079.9|0
1680490800000|2023-04-03 03:00:00|13099.2|13081.2|13106.1|13088.1|13107.6|13089.6|13099|13081|0
1680491100000|2023-04-03 03:05:00|13106|13088|13109|13091|13110.2|13092.2|13105.2|13087.2|0
1680491400000|2023-04-03 03:10:00|13108.7|13090.7|13106.6|13088.6|13109.2|13091.2|13105.5|13087.5|0
1680491700000|2023-04-03 03:15:00|13106.4|13088.4|13110|13092|13110|13092|13106.2|13088.2|0
1680492000000|2023-04-03 03:20:00|13109.7|13091.7|13112|13094|13115.6|13097.6|13108.6|13090.6|0
1680492300000|2023-04-03 03:25:00|13111.9|13093.9|13112.1|13094.1|13114.2|13096.2|13110.5|13092.5|0
1680492600000|2023-04-03 03:30:00|13111|13093|13107.5|13089.5|13111|13093|13103|13085|0
1680492900000|2023-04-03 03:35:00|13107.4|13089.4|13102.5|13084.5|13107.6|13089.6|13101.5|13083.5|0
1680493200000|2023-04-03 03:40:00|13101.5|13083.5|13102.2|13084.2|13102.9|13084.9|13099.1|13081.1|0
1680493500000|2023-04-03 03:45:00|13102.1|13084.1|13102.9|13084.9|13104.6|13086.6|13099.7|13081.7|0
1680493800000|2023-04-03 03:50:00|13102.7|13084.7|13103.4|13085.4|13104.4|13086.4|13101.2|13083.2|0
1680494100000|2023-04-03 03:55:00|13103.7|13085.7|13102.4|13084.4|13104.2|13086.2|13102|13084|0
1680494400000|2023-04-03 04:00:00|13102.1|13084.1|13102.4|13084.4|13103.5|13085.5|13101.4|13083.4|0
1680494700000|2023-04-03 04:05:00|13102.5|13084.5|13105.1|13087.1|13106.7|13088.7|13102.4|13084.4|0
1680495000000|2023-04-03 04:10:00|13105|13087|13109.4|13091.4|13110|13092|13103.9|13085.9|0
1680495300000|2023-04-03 04:15:00|13109.1|13091.1|13106.5|13088.5|13111.6|13093.6|13105.4|13087.4|0
1680495600000|2023-04-03 04:20:00|13106.7|13088.7|13108.6|13090.6|13110|13092|13106.1|13088.1|0
1680495900000|2023-04-03 04:25:00|13108.7|13090.7|13107.1|13089.1|13108.7|13090.7|13105.7|13087.7|0
1680496200000|2023-04-03 04:30:00|13107|13089|13108.4|13090.4|13108.9|13090.9|13106.1|13088.1|0
1680496500000|2023-04-03 04:35:00|13108.5|13090.5|13113.2|13095.2|13113.2|13095.2|13108|13090|0
1680496800000|2023-04-03 04:40:00|13113.1|13095.1|13110.1|13092.1|13113.9|13095.9|13109|13091|0
1680497100000|2023-04-03 04:45:00|13110.2|13092.2|13109.4|13091.4|13110.9|13092.9|13107.5|13089.5|0
1680497400000|2023-04-03 04:50:00|13109.5|13091.5|13110.5|13092.5|13111.4|13093.4|13103.9|13085.9|0
1680497700000|2023-04-03 04:55:00|13110.7|13092.7|13111|13093|13112.4|13094.4|13109.9|13091.9|0
1680498000000|2023-04-03 05:00:00|13110.7|13092.7|13107.2|13089.2|13111.1|13093.1|13106.1|13088.1|0
1680498300000|2023-04-03 05:05:00|13107.4|13089.4|13106|13088|13108.9|13090.9|13105.2|13087.2|0
1680498600000|2023-04-03 05:10:00|13106.1|13088.1|13102.5|13084.5|13106.1|13088.1|13099.5|13081.5|0
1680498900000|2023-04-03 05:15:00|13102.6|13084.6|13108.7|13090.7|13109.6|13091.6|13101.4|13083.4|0
1680499200000|2023-04-03 05:20:00|13108.9|13090.9|13110.4|13092.4|13112.5|13094.5|13108.6|13090.6|0
1680499500000|2023-04-03 05:25:00|13110.5|13092.5|13107.5|13089.5|13111.5|13093.5|13106.9|13088.9|0
1680499800000|2023-04-03 05:30:00|13107.4|13089.4|13113.4|13095.4|13114.1|13096.1|13106.7|13088.7|0
1680500100000|2023-04-03 05:35:00|13113.2|13095.2|13111.5|13093.5|13114.4|13096.4|13110.9|13092.9|0
1680500400000|2023-04-03 05:40:00|13111.7|13093.7|13108.9|13090.9|13113.4|13095.4|13108.6|13090.6|0
1680500700000|2023-04-03 05:45:00|13108.4|13090.4|13106.1|13088.1|13109.1|13091.1|13102.6|13084.6|0
1680501000000|2023-04-03 05:50:00|13106|13088|13100.4|13082.4|13107.9|13089.9|13099|13081|0
1680501300000|2023-04-03 05:55:00|13101|13083|13105.1|13087.1|13105.2|13087.2|13098.2|13080.2|0
1680501600000|2023-04-03 06:00:00|13104.2|13086.2|13100.7|13082.7|13105.4|13087.4|13095.2|13077.2|0
1680501900000|2023-04-03 06:05:00|13100.5|13082.5|13103.4|13085.4|13106.7|13088.7|13099.5|13081.5|0
1680502200000|2023-04-03 06:10:00|13103.6|13085.6|13108|13090|13111.2|13093.2|13102.4|13084.4|0
1680502500000|2023-04-03 06:15:00|13108.4|13090.4|13109.7|13091.7|13110|13092|13105.7|13087.7|0
1680502800000|2023-04-03 06:20:00|13109.6|13091.6|13104.1|13086.1|13111|13093|13102.1|13084.1|0
1680503100000|2023-04-03 06:25:00|13103.9|13085.9|13099.1|13081.1|13104.9|13086.9|13099|13081|0
1680503400000|2023-04-03 06:30:00|13101.9|13083.9|13107.9|13089.9|13108.5|13090.5|13098.6|13080.6|0
1680503700000|2023-04-03 06:35:00|13108.1|13090.1|13102.7|13084.7|13108.9|13090.9|13101.4|13083.4|0
1680504000000|2023-04-03 06:40:00|13101.2|13083.2|13104.5|13086.5|13105.5|13087.5|13100.4|13082.4|0
1680504300000|2023-04-03 06:45:00|13104.4|13086.4|13106.6|13088.6|13110.6|13092.6|13104.2|13086.2|0
1680504600000|2023-04-03 06:50:00|13105.9|13087.9|13108.5|13090.5|13110.1|13092.1|13105.9|13087.9|0
1680504900000|2023-04-03 06:55:00|13108.6|13090.6|13117.6|13099.6|13117.9|13099.9|13107.1|13089.1|0
1680505200000|2023-04-03 07:00:00|13117.5|13099.5|13114.1|13096.1|13118.7|13100.7|13109.1|13091.1|0
1680505500000|2023-04-03 07:05:00|13113.7|13095.7|13115.4|13097.4|13118.9|13100.9|13108.6|13090.6|0
1680505800000|2023-04-03 07:10:00|13114.9|13096.9|13117.4|13099.4|13119.5|13101.5|13110.1|13092.1|0
1680506100000|2023-04-03 07:15:00|13117|13099|13113.6|13095.6|13118.6|13100.6|13111.4|13093.4|0
1680506400000|2023-04-03 07:20:00|13113.5|13095.5|13113.7|13095.7|13114.7|13096.7|13107.9|13089.9|0
1680506700000|2023-04-03 07:25:00|13113.9|13095.9|13111.2|13093.2|13115.5|13097.5|13109.7|13091.7|0
1680507000000|2023-04-03 07:30:00|13111.5|13093.5|13116.5|13098.5|13118.4|13100.4|13110.1|13092.1|0
1680507300000|2023-04-03 07:35:00|13116.4|13098.4|13115.2|13097.2|13118.4|13100.4|13110.2|13092.2|0
1680507600000|2023-04-03 07:40:00|13115.1|13097.1|13111.4|13093.4|13115.9|13097.9|13110.5|13092.5|0
1680507900000|2023-04-03 07:45:00|13111.5|13093.5|13105.7|13087.7|13112.6|13094.6|13104.6|13086.6|0
1680508200000|2023-04-03 07:50:00|13106.1|13088.1|13118.1|13100.1|13119.1|13101.1|13105.6|13087.6|0
1680508500000|2023-04-03 07:55:00|13118.2|13100.2|13127.7|13109.7|13132.6|13114.6|13118.2|13100.2|0
1680508800000|2023-04-03 08:00:00|13127.2|13109.2|13117.5|13099.5|13131.7|13113.7|13117.5|13099.5|0
1680509100000|2023-04-03 08:05:00|13115.9|13097.9|13105.7|13087.7|13117.1|13099.1|13105.2|13087.2|0
1680509400000|2023-04-03 08:10:00|13105.2|13087.2|13105.9|13087.9|13110.1|13092.1|13101.9|13083.9|0
1680509700000|2023-04-03 08:15:00|13105.4|13087.4|13102.4|13084.4|13106.9|13088.9|13100.5|13082.5|0
1680510000000|2023-04-03 08:20:00|13102.2|13084.2|13098|13080|13103.4|13085.4|13096.2|13078.2|0
1680510300000|2023-04-03 08:25:00|13097.9|13079.9|13092|13074|13098.4|13080.4|13090.9|13072.9|0
1680510600000|2023-04-03 08:30:00|13091.6|13073.6|13092.6|13074.6|13094|13076|13089.9|13071.9|0
1680510900000|2023-04-03 08:35:00|13092.7|13074.7|13092.6|13074.6|13099.9|13081.9|13092.5|13074.5|0
1680511200000|2023-04-03 08:40:00|13093.4|13075.4|13096.4|13078.4|13096.9|13078.9|13089.4|13071.4|0
1680511500000|2023-04-03 08:45:00|13095.6|13077.6|13099.1|13081.1|13099.1|13081.1|13093.5|13075.5|0
1680511800000|2023-04-03 08:50:00|13099.4|13081.4|13094.9|13076.9|13102.4|13084.4|13094.1|13076.1|0
1680512100000|2023-04-03 08:55:00|13094.7|13076.7|13094.4|13076.4|13097.6|13079.6|13093.1|13075.1|0
1680512400000|2023-04-03 09:00:00|13094.1|13076.1|13097|13079|13100.1|13082.1|13094.1|13076.1|0
1680512700000|2023-04-03 09:05:00|13094.7|13076.7|13103.9|13085.9|13105.1|13087.1|13094.7|13076.7|0
1680513000000|2023-04-03 09:10:00|13104|13086|13105.6|13087.6|13105.6|13087.6|13098.9|13080.9|0
1680513300000|2023-04-03 09:15:00|13105.7|13087.7|13107.9|13089.9|13108.2|13090.2|13104.4|13086.4|0
1680513600000|2023-04-03 09:20:00|13107.7|13089.7|13103.5|13085.5|13107.7|13089.7|13101.9|13083.9|0
1680513900000|2023-04-03 09:25:00|13103.6|13085.6|13105.7|13087.7|13105.7|13087.7|13101.4|13083.4|0
1680514200000|2023-04-03 09:30:00|13105.6|13087.6|13104.4|13086.4|13108.2|13090.2|13103.1|13085.1|0
1680514500000|2023-04-03 09:35:00|13104.5|13086.5|13103.6|13085.6|13105|13087|13103.2|13085.2|0
1680514800000|2023-04-03 09:40:00|13103.7|13085.7|13101.5|13083.5|13104.4|13086.4|13100.4|13082.4|0
1680515100000|2023-04-03 09:45:00|13101.9|13083.9|13099.4|13081.4|13104.1|13086.1|13097.6|13079.6|0
1680515400000|2023-04-03 09:50:00|13099.2|13081.2|13102.1|13084.1|13104.4|13086.4|13098.6|13080.6|0
1680515700000|2023-04-03 09:55:00|13101.9|13083.9|13105.1|13087.1|13105.4|13087.4|13099.7|13081.7|0
1680516000000|2023-04-03 10:00:00|13105.5|13087.5|13112|13094|13114.1|13096.1|13104.4|13086.4|0
1680516300000|2023-04-03 10:05:00|13111.9|13093.9|13113.1|13095.1|13113.9|13095.9|13110.1|13092.1|0
1680516600000|2023-04-03 10:10:00|13113.2|13095.2|13112.9|13094.9|13117.1|13099.1|13111.1|13093.1|0
1680516900000|2023-04-03 10:15:00|13112.7|13094.7|13114.6|13096.6|13117.2|13099.2|13111.2|13093.2|0
1680517200000|2023-04-03 10:20:00|13114.5|13096.5|13116.4|13098.4|13116.6|13098.6|13113.2|13095.2|0
1680517500000|2023-04-03 10:25:00|13116|13098|13112.4|13094.4|13116.1|13098.1|13109.1|13091.1|0
1680517800000|2023-04-03 10:30:00|13112.2|13094.2|13110.7|13092.7|13113.1|13095.1|13109.6|13091.6|0
1680518100000|2023-04-03 10:35:00|13110.6|13092.6|13110.4|13092.4|13112.4|13094.4|13109.5|13091.5|0
1680518400000|2023-04-03 10:40:00|13110.1|13092.1|13110.9|13092.9|13111.4|13093.4|13109|13091|0
1680518700000|2023-04-03 10:45:00|13110.6|13092.6|13109.9|13091.9|13111|13093|13107.9|13089.9|0
1680519000000|2023-04-03 10:50:00|13109.4|13091.4|13107.2|13089.2|13115.1|13097.1|13107.1|13089.1|0
1680519300000|2023-04-03 10:55:00|13107.1|13089.1|13106.6|13088.6|13108.7|13090.7|13105.6|13087.6|0
1680519600000|2023-04-03 11:00:00|13106.4|13088.4|13103.2|13085.2|13112.9|13094.9|13102.9|13084.9|0
1680519900000|2023-04-03 11:05:00|13103.1|13085.1|13097.4|13079.4|13103.5|13085.5|13097|13079|0
1680520200000|2023-04-03 11:10:00|13098|13080|13103.6|13085.6|13103.6|13085.6|13097.9|13079.9|0
1680520500000|2023-04-03 11:15:00|13103.4|13085.4|13106.7|13088.7|13107.4|13089.4|13102.1|13084.1|0
1680520800000|2023-04-03 11:20:00|13106.9|13088.9|13110.1|13092.1|13112.2|13094.2|13106.7|13088.7|0
1680521100000|2023-04-03 11:25:00|13110.2|13092.2|13107|13089|13114|13096|13106.2|13088.2|0
1680521400000|2023-04-03 11:30:00|13106.9|13088.9|13097.9|13079.9|13107.2|13089.2|13097.9|13079.9|0
1680521700000|2023-04-03 11:35:00|13098.1|13080.1|13093.6|13075.6|13100|13082|13092.1|13074.1|0
1680522000000|2023-04-03 11:40:00|13093.1|13075.1|13091.9|13073.9|13093.1|13075.1|13089.9|13071.9|0
1680522300000|2023-04-03 11:45:00|13092|13074|13095.4|13077.4|13096.1|13078.1|13088.4|13070.4|0
1680522600000|2023-04-03 11:50:00|13095.5|13077.5|13094.5|13076.5|13097.4|13079.4|13093.5|13075.5|0
1680522900000|2023-04-03 11:55:00|13094.9|13076.9|13096.9|13078.9|13098.4|13080.4|13093.4|13075.4|0
1680523200000|2023-04-03 12:00:00|13096.5|13078.5|13088.9|13070.9|13096.9|13078.9|13088.1|13070.1|0
1680523500000|2023-04-03 12:05:00|13088.6|13070.6|13083.9|13065.9|13090.9|13072.9|13083.4|13065.4|0
1680523800000|2023-04-03 12:10:00|13084.1|13066.1|13075.6|13057.6|13084.7|13066.7|13071.7|13053.7|0
1680524100000|2023-04-03 12:15:00|13075.5|13057.5|13081.7|13063.7|13081.9|13063.9|13072.2|13054.2|0
1680524400000|2023-04-03 12:20:00|13083|13065|13080.9|13062.9|13083.4|13065.4|13079.2|13061.2|0
1680524700000|2023-04-03 12:25:00|13080.7|13062.7|13079.9|13061.9|13083|13065|13078.2|13060.2|0
1680525000000|2023-04-03 12:30:00|13078.9|13060.9|13073.5|13055.5|13080.7|13062.7|13066.1|13048.1|0
1680525300000|2023-04-03 12:35:00|13073.9|13055.9|13073.5|13055.5|13077.7|13059.7|13069.6|13051.6|0
1680525600000|2023-04-03 12:40:00|13073.4|13055.4|13077.9|13059.9|13080.4|13062.4|13072.6|13054.6|0
1680525900000|2023-04-03 12:45:00|13077.5|13059.5|13082.9|13064.9|13083.6|13065.6|13077|13059|0
1680526200000|2023-04-03 12:50:00|13082.7|13064.7|13089.6|13071.6|13089.6|13071.6|13080.1|13062.1|0
1680526500000|2023-04-03 12:55:00|13089.9|13071.9|13098.2|13080.2|13100.5|13082.5|13089.1|13071.1|0
1680526800000|2023-04-03 13:00:00|13098.4|13080.4|13101.7|13083.7|13103.5|13085.5|13095.2|13077.2|0
1680527100000|2023-04-03 13:05:00|13102.1|13084.1|13106.1|13088.1|13108.1|13090.1|13101.1|13083.1|0
1680527400000|2023-04-03 13:10:00|13106.2|13088.2|13105.6|13087.6|13106.9|13088.9|13100.2|13082.2|0
1680527700000|2023-04-03 13:15:00|13105.7|13087.7|13103|13085|13111.4|13093.4|13102.7|13084.7|0
1680528000000|2023-04-03 13:20:00|13103.2|13085.2|13098.9|13080.9|13104.9|13086.9|13097|13079|0
1680528300000|2023-04-03 13:25:00|13095.6|13077.6|13095.4|13077.4|13095.9|13077.9|13090.7|13072.7|0
1680528600000|2023-04-03 13:30:00|13096.4|13078.4|13123.6|13105.6|13126.6|13108.6|13084.5|13066.5|0
1680528900000|2023-04-03 13:35:00|13124.9|13106.9|13128.6|13110.6|13133.6|13115.6|13116.1|13098.1|0
1680529200000|2023-04-03 13:40:00|13127.9|13109.9|13113|13095|13132.4|13114.4|13113|13095|0
1680529500000|2023-04-03 13:45:00|13114.1|13096.1|13146.1|13128.1|13146.1|13128.1|13110|13092|0
1680529800000|2023-04-03 13:50:00|13147.4|13129.4|13116.5|13098.5|13147.4|13129.4|13116.5|13098.5|0
1680530100000|2023-04-03 13:55:00|13116.4|13098.4|13112.5|13094.5|13117.5|13099.5|13104.2|13086.2|0
1680530400000|2023-04-03 14:00:00|13122.6|13104.6|13130.1|13112.1|13141.4|13123.4|13113.1|13095.1|0
1680530700000|2023-04-03 14:05:00|13130.9|13112.9|13116.1|13098.1|13131.1|13113.1|13103.4|13085.4|0
1680531000000|2023-04-03 14:10:00|13113.9|13095.9|13122.7|13104.7|13124.3|13106.3|13104.6|13086.6|0
1680531300000|2023-04-03 14:15:00|13124|13106|13133.5|13115.5|13135.5|13117.5|13120.1|13102.1|0
1680531600000|2023-04-03 14:20:00|13135.8|13117.8|13153.1|13135.1|13157.5|13139.5|13126.2|13108.2|0
1680531900000|2023-04-03 14:25:00|13154.6|13136.6|13149.3|13131.3|13155.5|13137.5|13143.1|13125.1|0
1680532200000|2023-04-03 14:30:00|13150.1|13132.1|13151.6|13133.6|13155.7|13137.7|13139.3|13121.3|0
1680532500000|2023-04-03 14:35:00|13152.5|13134.5|13126.1|13108.1|13152.5|13134.5|13125.2|13107.2|0
1680532800000|2023-04-03 14:40:00|13125.2|13107.2|13124.5|13106.5|13135.6|13117.6|13120.8|13102.8|0
1680533100000|2023-04-03 14:45:00|13125.7|13107.7|13098|13080|13129.1|13111.1|13091.7|13073.7|0
1680533400000|2023-04-03 14:50:00|13097.5|13079.5|13079.8|13061.8|13099.1|13081.1|13071.2|13053.2|0
1680533700000|2023-04-03 14:55:00|13082.2|13064.2|13068.2|13050.2|13086.1|13068.1|13068.2|13050.2|0
1680534000000|2023-04-03 15:00:00|13067.6|13049.6|13068.5|13050.5|13079|13061|13067.6|13049.6|0
1680534300000|2023-04-03 15:05:00|13067.6|13049.6|13061.8|13043.8|13075.1|13057.1|13058.1|13040.1|0
1680534600000|2023-04-03 15:10:00|13060.2|13042.2|13055.2|13037.2|13060.3|13042.3|13043.7|13025.7|0
1680534900000|2023-04-03 15:15:00|13054.7|13036.7|13071.3|13053.3|13075.7|13057.7|13051|13033|0
1680535200000|2023-04-03 15:20:00|13072.2|13054.2|13074.6|13056.6|13080.3|13062.3|13070.2|13052.2|0
1680535500000|2023-04-03 15:25:00|13075|13057|13074.6|13056.6|13081.2|13063.2|13071.2|13053.2|0
1680535800000|2023-04-03 15:30:00|13072|13054|13074.3|13056.3|13083.6|13065.6|13068.6|13050.6|0
1680536100000|2023-04-03 15:35:00|13075.5|13057.5|13068.1|13050.1|13079.5|13061.5|13063.5|13045.5|0
1680536400000|2023-04-03 15:40:00|13069.6|13051.6|13058.1|13040.1|13071.3|13053.3|13056.2|13038.2|0
1680536700000|2023-04-03 15:45:00|13056.2|13038.2|13075.3|13057.3|13077.3|13059.3|13055.6|13037.6|0
1680537000000|2023-04-03 15:50:00|13074.8|13056.8|13068|13050|13074.8|13056.8|13063.7|13045.7|0
1680537300000|2023-04-03 15:55:00|13067.5|13049.5|13076.2|13058.2|13077.3|13059.3|13067.5|13049.5|0
1680537600000|2023-04-03 16:00:00|13077.8|13059.8|13082.7|13064.7|13086.5|13068.5|13070.7|13052.7|0
1680537900000|2023-04-03 16:05:00|13082.6|13064.6|13087.2|13069.2|13091.3|13073.3|13077.5|13059.5|0
1680538200000|2023-04-03 16:10:00|13087.5|13069.5|13094.1|13076.1|13095|13077|13083|13065|0
1680538500000|2023-04-03 16:15:00|13094.7|13076.7|13094.2|13076.2|13099.8|13081.8|13087.5|13069.5|0
1680538800000|2023-04-03 16:20:00|13094.1|13076.1|13087.7|13069.7|13097.5|13079.5|13083|13065|0
1680539100000|2023-04-03 16:25:00|13087.6|13069.6|13080.3|13062.3|13094.2|13076.2|13079.5|13061.5|0
1680539400000|2023-04-03 16:30:00|13079.5|13061.5|13086.1|13068.1|13086.7|13068.7|13073.1|13055.1|0
1680539700000|2023-04-03 16:35:00|13086.5|13068.5|13085.7|13067.7|13088.3|13070.3|13081.2|13063.2|0
1680540000000|2023-04-03 16:40:00|13085.3|13067.3|13076.5|13058.5|13085.8|13067.8|13073.3|13055.3|0
1680540300000|2023-04-03 16:45:00|13075.5|13057.5|13080.1|13062.1|13083.7|13065.7|13074.3|13056.3|0
1680540600000|2023-04-03 16:50:00|13080|13062|13067.7|13049.7|13085.1|13067.1|13066.1|13048.1|0
1680540900000|2023-04-03 16:55:00|13067.8|13049.8|13063.7|13045.7|13071.8|13053.8|13063|13045|0
1680541200000|2023-04-03 17:00:00|13062.5|13044.5|13059.6|13041.6|13062.9|13044.9|13049.4|13031.4|0
1680541500000|2023-04-03 17:05:00|13060.4|13042.4|13066.3|13048.3|13066.3|13048.3|13051.3|13033.3|0
1680541800000|2023-04-03 17:10:00|13068.8|13050.8|13065.1|13047.1|13070.3|13052.3|13064.8|13046.8|0
1680542100000|2023-04-03 17:15:00|13065.5|13047.5|13065.4|13047.4|13068|13050|13059.1|13041.1|0
1680542400000|2023-04-03 17:20:00|13066.3|13048.3|13069.5|13051.5|13070.9|13052.9|13061.3|13043.3|0
1680542700000|2023-04-03 17:25:00|13069.1|13051.1|13052.5|13034.5|13069.3|13051.3|13051.6|13033.6|0
1680543000000|2023-04-03 17:30:00|13051.3|13033.3|13062.5|13044.5|13064.3|13046.3|13048.8|13030.8|0
1680543300000|2023-04-03 17:35:00|13062.8|13044.8|13069|13051|13073.4|13055.4|13059.9|13041.9|0
1680543600000|2023-04-03 17:40:00|13068.4|13050.4|13058.6|13040.6|13068.5|13050.5|13057.4|13039.4|0
1680543900000|2023-04-03 17:45:00|13058.9|13040.9|13053.4|13035.4|13060.5|13042.5|13049.8|13031.8|0
1680544200000|2023-04-03 17:50:00|13053.6|13035.6|13056|13038|13056.9|13038.9|13049.8|13031.8|0
1680544500000|2023-04-03 17:55:00|13055.9|13037.9|13065.4|13047.4|13067.9|13049.9|13050.4|13032.4|0
1680544800000|2023-04-03 18:00:00|13065.9|13047.9|13059.3|13041.3|13067.5|13049.5|13057.4|13039.4|0
1680545100000|2023-04-03 18:05:00|13059.1|13041.1|13055.9|13037.9|13064.9|13046.9|13055.3|13037.3|0
1680545400000|2023-04-03 18:10:00|13055.4|13037.4|13058.1|13040.1|13065|13047|13051.1|13033.1|0
1680545700000|2023-04-03 18:15:00|13058.5|13040.5|13061.8|13043.8|13062.6|13044.6|13051.3|13033.3|0
1680546000000|2023-04-03 18:20:00|13061.7|13043.7|13068.6|13050.6|13068.7|13050.7|13056.2|13038.2|0
1680546300000|2023-04-03 18:25:00|13069|13051|13074|13056|13075.7|13057.7|13066.5|13048.5|0
1680546600000|2023-04-03 18:30:00|13073.3|13055.3|13084.3|13066.3|13084.3|13066.3|13072.1|13054.1|0
1680546900000|2023-04-03 18:35:00|13083.8|13065.8|13098.8|13080.8|13101.5|13083.5|13082.7|13064.7|0
1680547200000|2023-04-03 18:40:00|13099.6|13081.6|13096.6|13078.6|13100.6|13082.6|13094.2|13076.2|0
1680547500000|2023-04-03 18:45:00|13096.7|13078.7|13106|13088|13110.1|13092.1|13096.7|13078.7|0
1680547800000|2023-04-03 18:50:00|13106.6|13088.6|13111.6|13093.6|13117.1|13099.1|13106.1|13088.1|0
1680548100000|2023-04-03 18:55:00|13112|13094|13115.6|13097.6|13116.7|13098.7|13110.8|13092.8|0
1680548400000|2023-04-03 19:00:00|13116.7|13098.7|13117.3|13099.3|13125.8|13107.8|13111.8|13093.8|0
1680548700000|2023-04-03 19:05:00|13118.7|13100.7|13121.7|13103.7|13124.8|13106.8|13115.1|13097.1|0
1680549000000|2023-04-03 19:10:00|13122.1|13104.1|13124.8|13106.8|13131.8|13113.8|13120.6|13102.6|0
1680549300000|2023-04-03 19:15:00|13125.8|13107.8|13125.8|13107.8|13128|13110|13120|13102|0
1680549600000|2023-04-03 19:20:00|13125.7|13107.7|13125.5|13107.5|13130.3|13112.3|13122.6|13104.6|0
1680549900000|2023-04-03 19:25:00|13126|13108|13134.7|13116.7|13139.3|13121.3|13126|13108|0
1680550200000|2023-04-03 19:30:00|13134.2|13116.2|13143.1|13125.1|13152|13134|13130.5|13112.5|0
1680550500000|2023-04-03 19:35:00|13144.7|13126.7|13139.3|13121.3|13152.1|13134.1|13139.3|13121.3|0
1680550800000|2023-04-03 19:40:00|13138.7|13120.7|13145.5|13127.5|13146.9|13128.9|13130.1|13112.1|0
1680551100000|2023-04-03 19:45:00|13146|13128|13144|13126|13155.6|13137.6|13143.6|13125.6|0
1680551400000|2023-04-03 19:50:00|13144.6|13126.6|13147.6|13129.6|13154.6|13136.6|13141.1|13123.1|0
1680551700000|2023-04-03 19:55:00|13151.5|13133.5|13160.2|13142.2|13167.2|13149.2|13149.4|13131.4|0
1680552000000|2023-04-03 20:00:00|13158.2|13140.2|13153.2|13135.2|13158.2|13140.2|13149.3|13131.3|0
1680552300000|2023-04-03 20:05:00|13152.8|13134.8|13155.8|13137.8|13155.9|13137.9|13149.4|13131.4|0
1680552600000|2023-04-03 20:10:00|13154.8|13136.8|13153|13135|13156|13138|13152.5|13134.5|0
1680552900000|2023-04-03 20:15:00|13152.9|13134.9|13148.8|13130.8|13154.2|13136.2|13148.5|13130.5|0
1680553200000|2023-04-03 20:20:00|13148.9|13130.9|13152|13134|13152.8|13134.8|13148.9|13130.9|0
1680553500000|2023-04-03 20:25:00|13151.8|13133.8|13152.3|13134.3|13153.8|13135.8|13150.4|13132.4|0
1680553800000|2023-04-03 20:30:00|13151.5|13133.5|13151.5|13133.5|13152.9|13134.9|13149.7|13131.7|0
1680554100000|2023-04-03 20:35:00|13151.4|13133.4|13150.2|13132.2|13153.7|13135.7|13149.4|13131.4|0
1680554400000|2023-04-03 20:40:00|13150|13132|13149|13131|13152.5|13134.5|13148.8|13130.8|0
1680554700000|2023-04-03 20:45:00|13148.5|13130.5|13148.8|13130.8|13149.9|13131.9|13147.5|13129.5|0
1680555000000|2023-04-03 20:50:00|13148.9|13130.9|13148|13130|13150.3|13132.3|13147.4|13129.4|0
1680555300000|2023-04-03 20:55:00|13148.4|13130.4|13148.8|13130.8|13149.5|13131.5|13147.2|13129.2|0
1680555600000|2023-04-03 21:00:00|13148.5|13130.5|13147.5|13129.5|13149.3|13131.3|13147.5|13129.5|0
1680555900000|2023-04-03 21:05:00|13147.1|13129.1|13148.2|13130.2|13148.7|13130.7|13147.1|13129.1|0
1680556200000|2023-04-03 21:10:00|13148.1|13130.1|13145.1|13127.1|13148.1|13130.1|13145.1|13127.1|0
1680556500000|2023-04-03 21:15:00|13145|13127|13145.1|13127.1|13145.2|13127.2|13144.9|13126.9|0
1680556800000|2023-04-03 21:20:00|13145.2|13127.2|13145.3|13127.3|13145.6|13127.6|13144.7|13126.7|0
1680557100000|2023-04-03 21:25:00|13145|13127|13145|13127|13145.4|13127.4|13144.4|13126.4|0
1680557400000|2023-04-03 21:30:00|13144.9|13126.9|13144.6|13126.6|13145.2|13127.2|13144.3|13126.3|0
1680557700000|2023-04-03 21:35:00|13144.5|13126.5|13144.9|13126.9|13145.4|13127.4|13144.4|13126.4|0
1680558000000|2023-04-03 21:40:00|13145|13127|13144.5|13126.5|13145.3|13127.3|13144.3|13126.3|0
1680558300000|2023-04-03 21:45:00|13144.6|13126.6|13140.7|13122.7|13144.6|13126.6|13140.7|13122.7|0
1680558600000|2023-04-03 21:50:00|13140.9|13122.9|13140.8|13122.8|13141.3|13123.3|13140.5|13122.5|0
1680558900000|2023-04-03 21:55:00|13141|13123|13142|13124|13142.1|13124.1|13141|13123|0
1680559200000|2023-04-03 22:00:00|13142.3|13124.3|13137.7|13119.7|13142.3|13124.3|13134.2|13116.2|0
1680559500000|2023-04-03 22:05:00|13137.8|13119.8|13139.7|13121.7|13141.3|13123.3|13137.5|13119.5|0
1680559800000|2023-04-03 22:10:00|13140.2|13122.2|13137.8|13119.8|13142.3|13124.3|13137.7|13119.7|0
1680560100000|2023-04-03 22:15:00|13137.7|13119.7|13138.3|13120.3|13139.2|13121.2|13134|13116|0
1680560400000|2023-04-03 22:20:00|13138.2|13120.2|13136.3|13118.3|13138.7|13120.7|13135.5|13117.5|0
1680560700000|2023-04-03 22:25:00|13136.4|13118.4|13136|13118|13137.9|13119.9|13136|13118|0
1680561000000|2023-04-03 22:30:00|13136.3|13118.3|13136.7|13118.7|13137.8|13119.8|13135|13117|0
1680561300000|2023-04-03 22:35:00|13136.5|13118.5|13135.5|13117.5|13137.4|13119.4|13135.2|13117.2|0
1680561600000|2023-04-03 22:40:00|13135.4|13117.4|13135.4|13117.4|13136.4|13118.4|13133.5|13115.5|0
1680561900000|2023-04-03 22:45:00|13135.5|13117.5|13134.4|13116.4|13136|13118|13134.2|13116.2|0
1680562200000|2023-04-03 22:50:00|13134.5|13116.5|13134.2|13116.2|13135.2|13117.2|13133.4|13115.4|0
1680562500000|2023-04-03 22:55:00|13134.3|13116.3|13134|13116|13134.5|13116.5|13132.9|13114.9|0
1680562800000|2023-04-03 23:00:00|13134.5|13116.5|13136.7|13118.7|13137.8|13119.8|13133.7|13115.7|0
1680563100000|2023-04-03 23:05:00|13136.9|13118.9|13140.3|13122.3|13140.3|13122.3|13136.3|13118.3|0
1680563400000|2023-04-03 23:10:00|13140|13122|13139.4|13121.4|13140.2|13122.2|13136.4|13118.4|0
1680563700000|2023-04-03 23:15:00|13139.5|13121.5|13140.4|13122.4|13141.7|13123.7|13139.4|13121.4|0
1680564000000|2023-04-03 23:20:00|13140.3|13122.3|13140.5|13122.5|13140.8|13122.8|13139.2|13121.2|0
1680564300000|2023-04-03 23:25:00|13140.4|13122.4|13138.8|13120.8|13141.8|13123.8|13137.7|13119.7|0
1680564600000|2023-04-03 23:30:00|13138.7|13120.7|13137.3|13119.3|13138.8|13120.8|13135.5|13117.5|0
1680564900000|2023-04-03 23:35:00|13137.5|13119.5|13141.5|13123.5|13142.7|13124.7|13137.5|13119.5|0
1680565200000|2023-04-03 23:40:00|13141.4|13123.4|13140.2|13122.2|13142|13124|13139.9|13121.9|0
1680565500000|2023-04-03 23:45:00|13140.3|13122.3|13137.2|13119.2|13140.4|13122.4|13136.3|13118.3|0
1680565800000|2023-04-03 23:50:00|13136.9|13118.9|13136.3|13118.3|13138|13120|13135|13117|0
1680566100000|2023-04-03 23:55:00|13136.4|13118.4|13134.3|13116.3|13137|13119|13134|13116|0
1680566400000|2023-04-04 00:00:00|13135|13117|13130.8|13112.8|13137.3|13119.3|13129.2|13111.2|0
1680566700000|2023-04-04 00:05:00|13130.5|13112.5|13126.9|13108.9|13132.3|13114.3|13124.5|13106.5|0
1680567000000|2023-04-04 00:10:00|13126.8|13108.8|13129.7|13111.7|13131|13113|13124.2|13106.2|0
1680567300000|2023-04-04 00:15:00|13129.5|13111.5|13132.5|13114.5|13133.2|13115.2|13129.3|13111.3|0
1680567600000|2023-04-04 00:20:00|13132.7|13114.7|13133.8|13115.8|13135|13117|13131.8|13113.8|0
1680567900000|2023-04-04 00:25:00|13134|13116|13141.4|13123.4|13143.2|13125.2|13134|13116|0
1680568200000|2023-04-04 00:30:00|13141.3|13123.3|13142.8|13124.8|13144.5|13126.5|13139.4|13121.4|0
1680568500000|2023-04-04 00:35:00|13143|13125|13137|13119|13143.3|13125.3|13136.3|13118.3|0
1680568800000|2023-04-04 00:40:00|13136.8|13118.8|13134.2|13116.2|13136.8|13118.8|13133|13115|0
1680569100000|2023-04-04 00:45:00|13133.5|13115.5|13131.9|13113.9|13135.4|13117.4|13131.4|13113.4|0
1680569400000|2023-04-04 00:50:00|13131.8|13113.8|13132.2|13114.2|13133.9|13115.9|13131.2|13113.2|0
1680569700000|2023-04-04 00:55:00|13132.3|13114.3|13136.7|13118.7|13136.9|13118.9|13131.9|13113.9|0
1680570000000|2023-04-04 01:00:00|13136.5|13118.5|13137.3|13119.3|13138.2|13120.2|13133.4|13115.4|0
1680570300000|2023-04-04 01:05:00|13137.4|13119.4|13136.3|13118.3|13140|13122|13135.3|13117.3|0
1680570600000|2023-04-04 01:10:00|13136.5|13118.5|13135.8|13117.8|13137.7|13119.7|13134.9|13116.9|0
1680570900000|2023-04-04 01:15:00|13135.7|13117.7|13136.2|13118.2|13138.5|13120.5|13133.5|13115.5|0
1680571200000|2023-04-04 01:20:00|13136|13118|13133.2|13115.2|13136|13118|13131.5|13113.5|0
1680571500000|2023-04-04 01:25:00|13133.8|13115.8|13134.4|13116.4|13138.8|13120.8|13133.8|13115.8|0
1680571800000|2023-04-04 01:30:00|13133.7|13115.7|13128.5|13110.5|13134.4|13116.4|13128.5|13110.5|0
1680572100000|2023-04-04 01:35:00|13127.8|13109.8|13128.8|13110.8|13130|13112|13126.3|13108.3|0
1680572400000|2023-04-04 01:40:00|13128.9|13110.9|13132.8|13114.8|13133.4|13115.4|13128.3|13110.3|0
1680572700000|2023-04-04 01:45:00|13132.4|13114.4|13126.3|13108.3|13132.8|13114.8|13124.5|13106.5|0
1680573000000|2023-04-04 01:50:00|13125.8|13107.8|13125.7|13107.7|13128.4|13110.4|13124.5|13106.5|0
1680573300000|2023-04-04 01:55:00|13125.5|13107.5|13123.5|13105.5|13126.5|13108.5|13123|13105|0
1680573600000|2023-04-04 02:00:00|13122.9|13104.9|13123.3|13105.3|13124.8|13106.8|13121.3|13103.3|0
1680573900000|2023-04-04 02:05:00|13123.2|13105.2|13122.5|13104.5|13125|13107|13122.3|13104.3|0
1680574200000|2023-04-04 02:10:00|13122.4|13104.4|13117.5|13099.5|13122.4|13104.4|13116.5|13098.5|0
1680574500000|2023-04-04 02:15:00|13117.3|13099.3|13115.7|13097.7|13117.8|13099.8|13113.4|13095.4|0
1680574800000|2023-04-04 02:20:00|13115.4|13097.4|13118|13100|13119.5|13101.5|13115.4|13097.4|0
1680575100000|2023-04-04 02:25:00|13118.3|13100.3|13123.3|13105.3|13123.3|13105.3|13118.2|13100.2|0
1680575400000|2023-04-04 02:30:00|13123.5|13105.5|13121.4|13103.4|13123.5|13105.5|13120.2|13102.2|0
1680575700000|2023-04-04 02:35:00|13121.5|13103.5|13119.9|13101.9|13122.2|13104.2|13119.9|13101.9|0
1680576000000|2023-04-04 02:40:00|13120|13102|13118.4|13100.4|13120.4|13102.4|13118.3|13100.3|0
1680576300000|2023-04-04 02:45:00|13118.5|13100.5|13119.7|13101.7|13120.5|13102.5|13117.8|13099.8|0
1680576600000|2023-04-04 02:50:00|13119.5|13101.5|13118.5|13100.5|13121.5|13103.5|13118|13100|0
1680576900000|2023-04-04 02:55:00|13118.2|13100.2|13119.4|13101.4|13120|13102|13118|13100|0
1680577200000|2023-04-04 03:00:00|13119.3|13101.3|13120.2|13102.2|13120.5|13102.5|13117.5|13099.5|0
1680577500000|2023-04-04 03:05:00|13120|13102|13123.4|13105.4|13123.5|13105.5|13119.4|13101.4|0
1680577800000|2023-04-04 03:10:00|13123.3|13105.3|13124.4|13106.4|13124.5|13106.5|13120.7|13102.7|0
1680578100000|2023-04-04 03:15:00|13124.2|13106.2|13124.3|13106.3|13124.9|13106.9|13122|13104|0
1680578400000|2023-04-04 03:20:00|13124.4|13106.4|13123|13105|13126.8|13108.8|13122.4|13104.4|0
1680578700000|2023-04-04 03:25:00|13122.8|13104.8|13123.8|13105.8|13124.3|13106.3|13122.2|13104.2|0
1680579000000|2023-04-04 03:30:00|13123.5|13105.5|13124.3|13106.3|13124.4|13106.4|13121.7|13103.7|0
1680579300000|2023-04-04 03:35:00|13124.4|13106.4|13124.3|13106.3|13126|13108|13121.8|13103.8|0
1680579600000|2023-04-04 03:40:00|13124.5|13106.5|13123.3|13105.3|13126.2|13108.2|13123.2|13105.2|0
1680579900000|2023-04-04 03:45:00|13123.2|13105.2|13127|13109|13128.4|13110.4|13123|13105|0
1680580200000|2023-04-04 03:50:00|13127.2|13109.2|13130.3|13112.3|13130.5|13112.5|13126.4|13108.4|0
1680580500000|2023-04-04 03:55:00|13130.2|13112.2|13131|13113|13131.4|13113.4|13128.3|13110.3|0
1680580800000|2023-04-04 04:00:00|13131.5|13113.5|13130.7|13112.7|13133.3|13115.3|13129.5|13111.5|0
1680581100000|2023-04-04 04:05:00|13130.8|13112.8|13130|13112|13130.9|13112.9|13129|13111|0
1680581400000|2023-04-04 04:10:00|13130.2|13112.2|13128.3|13110.3|13130.7|13112.7|13127.9|13109.9|0
1680581700000|2023-04-04 04:15:00|13128.5|13110.5|13129.4|13111.4|13130.7|13112.7|13127.3|13109.3|0
1680582000000|2023-04-04 04:20:00|13129.3|13111.3|13131.3|13113.3|13131.4|13113.4|13129.2|13111.2|0
1680582300000|2023-04-04 04:25:00|13131.4|13113.4|13132.4|13114.4|13132.9|13114.9|13130.5|13112.5|0
1680582600000|2023-04-04 04:30:00|13132.8|13114.8|13131.5|13113.5|13134.5|13116.5|13130.5|13112.5|0
1680582900000|2023-04-04 04:35:00|13131.4|13113.4|13133.5|13115.5|13134|13116|13130.5|13112.5|0
1680583200000|2023-04-04 04:40:00|13133.4|13115.4|13145.3|13127.3|13145.4|13127.4|13133.4|13115.4|0
1680583500000|2023-04-04 04:45:00|13145.5|13127.5|13143.9|13125.9|13147.9|13129.9|13142.5|13124.5|0
1680583800000|2023-04-04 04:50:00|13144.3|13126.3|13137.8|13119.8|13144.3|13126.3|13137.8|13119.8|0
1680584100000|2023-04-04 04:55:00|13137.9|13119.9|13136.4|13118.4|13139.2|13121.2|13136|13118|0
1680584400000|2023-04-04 05:00:00|13136.8|13118.8|13134.5|13116.5|13137|13119|13132.5|13114.5|0
1680584700000|2023-04-04 05:05:00|13133.8|13115.8|13134|13116|13135|13117|13131.8|13113.8|0
1680585000000|2023-04-04 05:10:00|13133.9|13115.9|13133.5|13115.5|13134.4|13116.4|13131|13113|0
1680585300000|2023-04-04 05:15:00|13133.7|13115.7|13130.2|13112.2|13134.3|13116.3|13129.8|13111.8|0
1680585600000|2023-04-04 05:20:00|13130.3|13112.3|13133.9|13115.9|13134.4|13116.4|13129.7|13111.7|0
1680585900000|2023-04-04 05:25:00|13133.5|13115.5|13135.2|13117.2|13136.8|13118.8|13132.4|13114.4|0
1680586200000|2023-04-04 05:30:00|13135.5|13117.5|13132|13114|13137|13119|13131.3|13113.3|0
1680586500000|2023-04-04 05:35:00|13132.3|13114.3|13129.5|13111.5|13132.3|13114.3|13129.2|13111.2|0
1680586800000|2023-04-04 05:40:00|13129.7|13111.7|13125.5|13107.5|13130.4|13112.4|13124.9|13106.9|0
1680587100000|2023-04-04 05:45:00|13125.4|13107.4|13124|13106|13126.8|13108.8|13122.4|13104.4|0
1680587400000|2023-04-04 05:50:00|13123.8|13105.8|13128.5|13110.5|13129.2|13111.2|13123.4|13105.4|0
1680587700000|2023-04-04 05:55:00|13128.8|13110.8|13128.8|13110.8|13131|13113|13127.5|13109.5|0
1680588000000|2023-04-04 06:00:00|13129.3|13111.3|13123|13105|13129.3|13111.3|13120|13102|0
1680588300000|2023-04-04 06:05:00|13123.7|13105.7|13124.9|13106.9|13126.9|13108.9|13123.5|13105.5|0
1680588600000|2023-04-04 06:10:00|13125.3|13107.3|13131|13113|13131|13113|13125.2|13107.2|0
1680588900000|2023-04-04 06:15:00|13130.9|13112.9|13137.2|13119.2|13137.2|13119.2|13130.2|13112.2|0
1680589200000|2023-04-04 06:20:00|13137|13119|13140.2|13122.2|13141.2|13123.2|13136.3|13118.3|0
1680589500000|2023-04-04 06:25:00|13139.9|13121.9|13138.5|13120.5|13140.8|13122.8|13136.3|13118.3|0
1680589800000|2023-04-04 06:30:00|13138.7|13120.7|13134.9|13116.9|13138.7|13120.7|13132.7|13114.7|0
1680590100000|2023-04-04 06:35:00|13134.7|13116.7|13133.9|13115.9|13136.8|13118.8|13133.9|13115.9|0
1680590400000|2023-04-04 06:40:00|13133.8|13115.8|13137.8|13119.8|13138.8|13120.8|13132.8|13114.8|0
1680590700000|2023-04-04 06:45:00|13137.9|13119.9|13135|13117|13138.4|13120.4|13134.4|13116.4|0
1680591000000|2023-04-04 06:50:00|13135.2|13117.2|13144|13126|13144|13126|13135|13117|0
1680591300000|2023-04-04 06:55:00|13143.8|13125.8|13142.4|13124.4|13144|13126|13139|13121|0
1680591600000|2023-04-04 07:00:00|13141.2|13123.2|13143.7|13125.7|13150|13132|13141.2|13123.2|0
1680591900000|2023-04-04 07:05:00|13143.5|13125.5|13141|13123|13151.4|13133.4|13139.9|13121.9|0
1680592200000|2023-04-04 07:10:00|13141.4|13123.4|13136.5|13118.5|13141.4|13123.4|13133.5|13115.5|0
1680592500000|2023-04-04 07:15:00|13136.8|13118.8|13132.2|13114.2|13138.3|13120.3|13131.5|13113.5|0
1680592800000|2023-04-04 07:20:00|13132.3|13114.3|13131.8|13113.8|13133.5|13115.5|13127|13109|0
1680593100000|2023-04-04 07:25:00|13131.3|13113.3|13125.9|13107.9|13131.3|13113.3|13125.4|13107.4|0
1680593400000|2023-04-04 07:30:00|13126|13108|13128.8|13110.8|13129.8|13111.8|13125.9|13107.9|0
1680593700000|2023-04-04 07:35:00|13128|13110|13124.5|13106.5|13130.3|13112.3|13124.3|13106.3|0
1680594000000|2023-04-04 07:40:00|13124.7|13106.7|13125.9|13107.9|13126.9|13108.9|13120.3|13102.3|0
1680594300000|2023-04-04 07:45:00|13125.7|13107.7|13124|13106|13128.2|13110.2|13121.5|13103.5|0
1680594600000|2023-04-04 07:50:00|13124.3|13106.3|13126.5|13108.5|13127.4|13109.4|13123.3|13105.3|0
1680594900000|2023-04-04 07:55:00|13126.4|13108.4|13126.5|13108.5|13129.8|13111.8|13124.8|13106.8|0
1680595200000|2023-04-04 08:00:00|13125.9|13107.9|13129.3|13111.3|13130|13112|13125.5|13107.5|0
1680595500000|2023-04-04 08:05:00|13130|13112|13136.8|13118.8|13137.3|13119.3|13129.3|13111.3|0
1680595800000|2023-04-04 08:10:00|13137|13119|13136.7|13118.7|13139|13121|13136|13118|0
1680596100000|2023-04-04 08:15:00|13137|13119|13147.8|13129.8|13149.2|13131.2|13136.3|13118.3|0
1680596400000|2023-04-04 08:20:00|13148.5|13130.5|13146.2|13128.2|13150|13132|13145|13127|0
1680596700000|2023-04-04 08:25:00|13146.3|13128.3|13141.5|13123.5|13146.5|13128.5|13140.8|13122.8|0
1680597000000|2023-04-04 08:30:00|13141|13123|13143.3|13125.3|13146.8|13128.8|13141|13123|0
1680597300000|2023-04-04 08:35:00|13143.2|13125.2|13144.5|13126.5|13145|13127|13141.5|13123.5|0
1680597600000|2023-04-04 08:40:00|13144.4|13126.4|13144.3|13126.3|13144.5|13126.5|13138.5|13120.5|0
1680597900000|2023-04-04 08:45:00|13144.5|13126.5|13147.4|13129.4|13149|13131|13143.8|13125.8|0
1680598200000|2023-04-04 08:50:00|13147.8|13129.8|13153.8|13135.8|13155.7|13137.7|13147.8|13129.8|0
1680598500000|2023-04-04 08:55:00|13153.9|13135.9|13153.3|13135.3|13157|13139|13151.7|13133.7|0
1680598800000|2023-04-04 09:00:00|13153.5|13135.5|13154.8|13136.8|13156.3|13138.3|13153.5|13135.5|0
1680599100000|2023-04-04 09:05:00|13155|13137|13161.3|13143.3|13162.5|13144.5|13152.8|13134.8|0
1680599400000|2023-04-04 09:10:00|13161|13143|13162.5|13144.5|13163.3|13145.3|13159.3|13141.3|0
1680599700000|2023-04-04 09:15:00|13162.3|13144.3|13174.9|13156.9|13174.9|13156.9|13160.5|13142.5|0
1680600000000|2023-04-04 09:20:00|13174.7|13156.7|13187.2|13169.2|13187.9|13169.9|13174.7|13156.7|0
1680600300000|2023-04-04 09:25:00|13187.4|13169.4|13190.2|13172.2|13193.3|13175.3|13185.5|13167.5|0
1680600600000|2023-04-04 09:30:00|13190.4|13172.4|13189|13171|13195.8|13177.8|13188.8|13170.8|0
1680600900000|2023-04-04 09:35:00|13189.2|13171.2|13192|13174|13192.3|13174.3|13188.4|13170.4|0
1680601200000|2023-04-04 09:40:00|13192.3|13174.3|13208.7|13190.7|13214|13196|13191|13173|0
1680601500000|2023-04-04 09:45:00|13208.8|13190.8|13224.7|13206.7|13228.5|13210.5|13206.9|13188.9|0
1680601800000|2023-04-04 09:50:00|13225.2|13207.2|13234.2|13216.2|13235.3|13217.3|13220.4|13202.4|0
1680602100000|2023-04-04 09:55:00|13234.3|13216.3|13231.2|13213.2|13234.3|13216.3|13229|13211|0
1680602400000|2023-04-04 10:00:00|13232|13214|13223.4|13205.4|13232|13214|13222.5|13204.5|0
1680602700000|2023-04-04 10:05:00|13223.5|13205.5|13218.5|13200.5|13229.8|13211.8|13218.4|13200.4|0
1680603000000|2023-04-04 10:10:00|13218|13200|13217.9|13199.9|13219.2|13201.2|13215.2|13197.2|0
1680603300000|2023-04-04 10:15:00|13218|13200|13218.9|13200.9|13223.4|13205.4|13217.8|13199.8|0
1680603600000|2023-04-04 10:20:00|13219|13201|13217.9|13199.9|13223.9|13205.9|13215.7|13197.7|0
1680603900000|2023-04-04 10:25:00|13218.2|13200.2|13217.9|13199.9|13219.9|13201.9|13216.8|13198.8|0
1680604200000|2023-04-04 10:30:00|13218|13200|13227|13209|13228.3|13210.3|13218|13200|0
1680604500000|2023-04-04 10:35:00|13226.8|13208.8|13231.8|13213.8|13232|13214|13224.8|13206.8|0
1680604800000|2023-04-04 10:40:00|13232.4|13214.4|13224.5|13206.5|13234|13216|13223.5|13205.5|0
1680605100000|2023-04-04 10:45:00|13224.4|13206.4|13215.3|13197.3|13224.8|13206.8|13215|13197|0
1680605400000|2023-04-04 10:50:00|13215.4|13197.4|13219.3|13201.3|13222.8|13204.8|13215.3|13197.3|0
1680605700000|2023-04-04 10:55:00|13219.4|13201.4|13213.2|13195.2|13221|13203|13213.2|13195.2|0
1680606000000|2023-04-04 11:00:00|13212.9|13194.9|13217.7|13199.7|13217.7|13199.7|13210.3|13192.3|0
1680606300000|2023-04-04 11:05:00|13217.3|13199.3|13214.2|13196.2|13220.5|13202.5|13213|13195|0
1680606600000|2023-04-04 11:10:00|13213.7|13195.7|13208|13190|13213.9|13195.9|13207.3|13189.3|0
1680606900000|2023-04-04 11:15:00|13207.2|13189.2|13202.9|13184.9|13208.2|13190.2|13201|13183|0
1680607200000|2023-04-04 11:20:00|13203|13185|13204.5|13186.5|13205.7|13187.7|13199.8|13181.8|0
1680607500000|2023-04-04 11:25:00|13204.7|13186.7|13210.5|13192.5|13212.7|13194.7|13204.7|13186.7|0
1680607800000|2023-04-04 11:30:00|13210.8|13192.8|13213|13195|13213.8|13195.8|13209.3|13191.3|0
1680608100000|2023-04-04 11:35:00|13212.8|13194.8|13218.8|13200.8|13219|13201|13212.4|13194.4|0
1680608400000|2023-04-04 11:40:00|13219|13201|13212.7|13194.7|13219.3|13201.3|13210.2|13192.2|0
1680608700000|2023-04-04 11:45:00|13212.3|13194.3|13210|13192|13214.4|13196.4|13208.3|13190.3|0
1680609000000|2023-04-04 11:50:00|13209.5|13191.5|13206|13188|13211|13193|13205.4|13187.4|0
1680609300000|2023-04-04 11:55:00|13205.8|13187.8|13210.5|13192.5|13213.2|13195.2|13205.8|13187.8|0
1680609600000|2023-04-04 12:00:00|13209.8|13191.8|13216.3|13198.3|13217.8|13199.8|13208.9|13190.9|0
1680609900000|2023-04-04 12:05:00|13216.5|13198.5|13208.5|13190.5|13217.8|13199.8|13208|13190|0
1680610200000|2023-04-04 12:10:00|13208.3|13190.3|13209.8|13191.8|13210.8|13192.8|13205.5|13187.5|0
1680610500000|2023-04-04 12:15:00|13209.3|13191.3|13206|13188|13209.3|13191.3|13204.5|13186.5|0
1680610800000|2023-04-04 12:20:00|13206.8|13188.8|13204.8|13186.8|13210.3|13192.3|13203.9|13185.9|0
1680611100000|2023-04-04 12:25:00|13204.7|13186.7|13201|13183|13205.9|13187.9|13201|13183|0
1680611400000|2023-04-04 12:30:00|13200.8|13182.8|13199.9|13181.9|13202.3|13184.3|13198.8|13180.8|0
1680611700000|2023-04-04 12:35:00|13200.2|13182.2|13192|13174|13203.5|13185.5|13191.4|13173.4|0
1680612000000|2023-04-04 12:40:00|13192.2|13174.2|13190.5|13172.5|13194.8|13176.8|13189.5|13171.5|0
1680612300000|2023-04-04 12:45:00|13190.3|13172.3|13185|13167|13192.8|13174.8|13181.4|13163.4|0
1680612600000|2023-04-04 12:50:00|13185.5|13167.5|13189.5|13171.5|13191.3|13173.3|13183|13165|0
1680612900000|2023-04-04 12:55:00|13189.7|13171.7|13190|13172|13194|13176|13187.5|13169.5|0
1680613200000|2023-04-04 13:00:00|13190.3|13172.3|13183.8|13165.8|13190.8|13172.8|13181.3|13163.3|0
1680613500000|2023-04-04 13:05:00|13183.5|13165.5|13178.7|13160.7|13186.7|13168.7|13178.2|13160.2|0
1680613800000|2023-04-04 13:10:00|13178.8|13160.8|13175|13157|13180.2|13162.2|13174.5|13156.5|0
1680614100000|2023-04-04 13:15:00|13175.5|13157.5|13175.5|13157.5|13177.3|13159.3|13172.5|13154.5|0
1680614400000|2023-04-04 13:20:00|13176|13158|13174|13156|13177.2|13159.2|13170.8|13152.8|0
1680614700000|2023-04-04 13:25:00|13172.9|13154.9|13171.3|13153.3|13173.5|13155.5|13166.5|13148.5|0
1680615000000|2023-04-04 13:30:00|13171.7|13153.7|13164|13146|13182.5|13164.5|13160|13142|0
1680615300000|2023-04-04 13:35:00|13164.7|13146.7|13154.5|13136.5|13172.7|13154.7|13154.5|13136.5|0
1680615600000|2023-04-04 13:40:00|13153.9|13135.9|13125.7|13107.7|13157.4|13139.4|13119.3|13101.3|0
1680615900000|2023-04-04 13:45:00|13125.4|13107.4|13148.2|13130.2|13149.2|13131.2|13117.7|13099.7|0
1680616200000|2023-04-04 13:50:00|13148.4|13130.4|13166.6|13148.6|13168.4|13150.4|13148.4|13130.4|0
1680616500000|2023-04-04 13:55:00|13167.4|13149.4|13167.7|13149.7|13178.1|13160.1|13162.5|13144.5|0
1680616800000|2023-04-04 14:00:00|13171|13153|13190.5|13172.5|13211.2|13193.2|13171|13153|0
1680617100000|2023-04-04 14:05:00|13191.4|13173.4|13191.9|13173.9|13201.9|13183.9|13180.7|13162.7|0
1680617400000|2023-04-04 14:10:00|13190.4|13172.4|13204.4|13186.4|13214.7|13196.7|13186.5|13168.5|0
1680617700000|2023-04-04 14:15:00|13204.9|13186.9|13176.6|13158.6|13208.6|13190.6|13173.2|13155.2|0
1680618000000|2023-04-04 14:20:00|13176.9|13158.9|13144.9|13126.9|13177.7|13159.7|13136.4|13118.4|0
1680618300000|2023-04-04 14:25:00|13143.9|13125.9|13163.4|13145.4|13168.1|13150.1|13142.4|13124.4|0
1680618600000|2023-04-04 14:30:00|13166.5|13148.5|13182.1|13164.1|13187|13169|13162.1|13144.1|0
1680618900000|2023-04-04 14:35:00|13181.4|13163.4|13170.5|13152.5|13189.2|13171.2|13170.5|13152.5|0
1680619200000|2023-04-04 14:40:00|13170.9|13152.9|13167.9|13149.9|13170.9|13152.9|13149.4|13131.4|0
1680619500000|2023-04-04 14:45:00|13168|13150|13151.4|13133.4|13170.9|13152.9|13151.1|13133.1|0
1680619800000|2023-04-04 14:50:00|13151.6|13133.6|13165.1|13147.1|13167.4|13149.4|13148.4|13130.4|0
1680620100000|2023-04-04 14:55:00|13165.5|13147.5|13153.6|13135.6|13172.1|13154.1|13141.1|13123.1|0
1680620400000|2023-04-04 15:00:00|13153.5|13135.5|13148.4|13130.4|13154|13136|13134.4|13116.4|0
1680620700000|2023-04-04 15:05:00|13148.1|13130.1|13122.7|13104.7|13152|13134|13118.1|13100.1|0
1680621000000|2023-04-04 15:10:00|13123.7|13105.7|13131.4|13113.4|13132.4|13114.4|13112.1|13094.1|0
1680621300000|2023-04-04 15:15:00|13130.9|13112.9|13105.7|13087.7|13130.9|13112.9|13095.2|13077.2|0
1680621600000|2023-04-04 15:20:00|13105.6|13087.6|13114.6|13096.6|13117.4|13099.4|13104.5|13086.5|0
1680621900000|2023-04-04 15:25:00|13114.4|13096.4|13127.1|13109.1|13128.9|13110.9|13112|13094|0
1680622200000|2023-04-04 15:30:00|13125.1|13107.1|13122.4|13104.4|13130.5|13112.5|13116.9|13098.9|0
1680622500000|2023-04-04 15:35:00|13122.1|13104.1|13118.5|13100.5|13134.9|13116.9|13118|13100|0
1680622800000|2023-04-04 15:40:00|13118.1|13100.1|13124.6|13106.6|13128.1|13110.1|13113.8|13095.8|0
1680623100000|2023-04-04 15:45:00|13124.5|13106.5|13129.5|13111.5|13138.6|13120.6|13124.5|13106.5|0
1680623400000|2023-04-04 15:50:00|13128.5|13110.5|13137.8|13119.8|13138.8|13120.8|13122.7|13104.7|0
1680623700000|2023-04-04 15:55:00|13137.7|13119.7|13119|13101|13139.3|13121.3|13118.7|13100.7|0
1680624000000|2023-04-04 16:00:00|13118.2|13100.2|13115.6|13097.6|13127.1|13109.1|13110.7|13092.7|0
1680624300000|2023-04-04 16:05:00|13114.8|13096.8|13082.8|13064.8|13117|13099|13079.1|13061.1|0
1680624600000|2023-04-04 16:10:00|13083|13065|13089.6|13071.6|13095.5|13077.5|13076.3|13058.3|0
1680624900000|2023-04-04 16:15:00|13088.3|13070.3|13080.5|13062.5|13089|13071|13077.7|13059.7|0
1680625200000|2023-04-04 16:20:00|13080.1|13062.1|13099.7|13081.7|13099.7|13081.7|13074|13056|0
1680625500000|2023-04-04 16:25:00|13099.8|13081.8|13107.1|13089.1|13110.6|13092.6|13099.8|13081.8|0
1680625800000|2023-04-04 16:30:00|13106.1|13088.1|13104.1|13086.1|13112.7|13094.7|13102.2|13084.2|0
1680626100000|2023-04-04 16:35:00|13103.1|13085.1|13102.2|13084.2|13107.7|13089.7|13095.2|13077.2|0
1680626400000|2023-04-04 16:40:00|13102.3|13084.3|13117|13099|13118.2|13100.2|13101.6|13083.6|0
1680626700000|2023-04-04 16:45:00|13117.3|13099.3|13111.6|13093.6|13120|13102|13110|13092|0
1680627000000|2023-04-04 16:50:00|13111.5|13093.5|13104.7|13086.7|13113.5|13095.5|13103.1|13085.1|0
1680627300000|2023-04-04 16:55:00|13105.2|13087.2|13109|13091|13115.2|13097.2|13104.5|13086.5|0
1680627600000|2023-04-04 17:00:00|13109.9|13091.9|13108.1|13090.1|13110.4|13092.4|13098.4|13080.4|0
1680627900000|2023-04-04 17:05:00|13107.5|13089.5|13107.4|13089.4|13118.6|13100.6|13104.8|13086.8|0
1680628200000|2023-04-04 17:10:00|13107.1|13089.1|13103.6|13085.6|13107.3|13089.3|13096.9|13078.9|0
1680628500000|2023-04-04 17:15:00|13103.5|13085.5|13123|13105|13125.5|13107.5|13103.1|13085.1|0
1680628800000|2023-04-04 17:20:00|13122.9|13104.9|13128.1|13110.1|13128.4|13110.4|13113.8|13095.8|0
1680629100000|2023-04-04 17:25:00|13129.5|13111.5|13125.1|13107.1|13131.6|13113.6|13124.6|13106.6|0
1680629400000|2023-04-04 17:30:00|13124.9|13106.9|13126.4|13108.4|13136.3|13118.3|13124.4|13106.4|0
1680629700000|2023-04-04 17:35:00|13126|13108|13132.6|13114.6|13133.3|13115.3|13125.8|13107.8|0
1680630000000|2023-04-04 17:40:00|13132.5|13114.5|13119.4|13101.4|13137.8|13119.8|13118.1|13100.1|0
1680630300000|2023-04-04 17:45:00|13119|13101|13128.1|13110.1|13128.4|13110.4|13110.3|13092.3|0
1680630600000|2023-04-04 17:50:00|13128.3|13110.3|13115.9|13097.9|13130.1|13112.1|13115.9|13097.9|0
1680630900000|2023-04-04 17:55:00|13115.6|13097.6|13118.5|13100.5|13123.9|13105.9|13114|13096|0
1680631200000|2023-04-04 18:00:00|13117.8|13099.8|13119|13101|13125.5|13107.5|13112.9|13094.9|0
1680631500000|2023-04-04 18:05:00|13119.4|13101.4|13116.6|13098.6|13126.1|13108.1|13113.6|13095.6|0
1680631800000|2023-04-04 18:10:00|13116.5|13098.5|13120.1|13102.1|13125.5|13107.5|13115.9|13097.9|0
1680632100000|2023-04-04 18:15:00|13120.6|13102.6|13110.9|13092.9|13121.8|13103.8|13108.3|13090.3|0
1680632400000|2023-04-04 18:20:00|13111.6|13093.6|13097.1|13079.1|13116|13098|13095.6|13077.6|0
1680632700000|2023-04-04 18:25:00|13098.6|13080.6|13088.1|13070.1|13102.1|13084.1|13087|13069|0
1680633000000|2023-04-04 18:30:00|13088.3|13070.3|13086.6|13068.6|13089.6|13071.6|13078.4|13060.4|0
1680633300000|2023-04-04 18:35:00|13087.5|13069.5|13099.9|13081.9|13103.1|13085.1|13084.1|13066.1|0
1680633600000|2023-04-04 18:40:00|13100.3|13082.3|13096.9|13078.9|13104.5|13086.5|13090.6|13072.6|0
1680633900000|2023-04-04 18:45:00|13096.8|13078.8|13098.4|13080.4|13100.1|13082.1|13091.9|13073.9|0
1680634200000|2023-04-04 18:50:00|13099|13081|13095.6|13077.6|13102.3|13084.3|13089.9|13071.9|0
1680634500000|2023-04-04 18:55:00|13095.5|13077.5|13078.6|13060.6|13096.5|13078.5|13071.4|13053.4|0
1680634800000|2023-04-04 19:00:00|13076.8|13058.8|13093.3|13075.3|13093.3|13075.3|13069.3|13051.3|0
1680635100000|2023-04-04 19:05:00|13092.9|13074.9|13087.1|13069.1|13096.8|13078.8|13085.3|13067.3|0
1680635400000|2023-04-04 19:10:00|13085.6|13067.6|13087.6|13069.6|13091.9|13073.9|13073.5|13055.5|0
1680635700000|2023-04-04 19:15:00|13088.4|13070.4|13086.8|13068.8|13094|13076|13082.9|13064.9|0
1680636000000|2023-04-04 19:20:00|13087.9|13069.9|13091.6|13073.6|13097.6|13079.6|13085.9|13067.9|0
1680636300000|2023-04-04 19:25:00|13089.8|13071.8|13075|13057|13094.6|13076.6|13075|13057|0
1680636600000|2023-04-04 19:30:00|13077|13059|13081.3|13063.3|13086.9|13068.9|13076.3|13058.3|0
1680636900000|2023-04-04 19:35:00|13080.1|13062.1|13085.9|13067.9|13088.4|13070.4|13069.8|13051.8|0
1680637200000|2023-04-04 19:40:00|13086.1|13068.1|13070.5|13052.5|13087.1|13069.1|13070.3|13052.3|0
1680637500000|2023-04-04 19:45:00|13071.1|13053.1|13074.1|13056.1|13074.1|13056.1|13057.8|13039.8|0
1680637800000|2023-04-04 19:50:00|13078.5|13060.5|13095.1|13077.1|13097.5|13079.5|13078.5|13060.5|0
1680638100000|2023-04-04 19:55:00|13096.4|13078.4|13111.5|13093.5|13111.5|13093.5|13094.1|13076.1|0
1680638400000|2023-04-04 20:00:00|13111.8|13093.8|13121.1|13103.1|13121.3|13103.3|13109.1|13091.1|0
1680638700000|2023-04-04 20:05:00|13121.3|13103.3|13119.3|13101.3|13121.8|13103.8|13116.3|13098.3|0
1680639000000|2023-04-04 20:10:00|13119.1|13101.1|13113.6|13095.6|13119.1|13101.1|13113.2|13095.2|0
1680639300000|2023-04-04 20:15:00|13113.9|13095.9|13114.6|13096.6|13117.2|13099.2|13113.3|13095.3|0
1680639600000|2023-04-04 20:20:00|13114.7|13096.7|13116.7|13098.7|13117.9|13099.9|13112.9|13094.9|0
1680639900000|2023-04-04 20:25:00|13116.6|13098.6|13114.8|13096.8|13118.1|13100.1|13114.6|13096.6|0
1680640200000|2023-04-04 20:30:00|13114.6|13096.6|13117.2|13099.2|13117.4|13099.4|13113.8|13095.8|0
1680640500000|2023-04-04 20:35:00|13117.3|13099.3|13116.7|13098.7|13117.4|13099.4|13115.6|13097.6|0
1680640800000|2023-04-04 20:40:00|13117.1|13099.1|13117.6|13099.6|13119.7|13101.7|13117.1|13099.1|0
1680641100000|2023-04-04 20:45:00|13117.4|13099.4|13118.1|13100.1|13119.2|13101.2|13115.3|13097.3|0
1680641400000|2023-04-04 20:50:00|13118.6|13100.6|13117.6|13099.6|13119.4|13101.4|13117.1|13099.1|0
1680641700000|2023-04-04 20:55:00|13117.7|13099.7|13119|13101|13120.3|13102.3|13116.4|13098.4|0
1680642000000|2023-04-04 21:00:00|13119.1|13101.1|13120|13102|13120.5|13102.5|13119.1|13101.1|0
1680642300000|2023-04-04 21:05:00|13119.9|13101.9|13117.9|13099.9|13119.9|13101.9|13117.7|13099.7|0
1680642600000|2023-04-04 21:10:00|13117.7|13099.7|13116.8|13098.8|13117.7|13099.7|13116.8|13098.8|0
1680642900000|2023-04-04 21:15:00|13117.2|13099.2|13116.6|13098.6|13117.2|13099.2|13116.2|13098.2|0
1680643200000|2023-04-04 21:20:00|13116.5|13098.5|13113.6|13095.6|13116.6|13098.6|13113.6|13095.6|0
1680643500000|2023-04-04 21:25:00|13113.5|13095.5|13113|13095|13114|13096|13111.4|13093.4|0
1680643800000|2023-04-04 21:30:00|13112.9|13094.9|13112.2|13094.2|13112.9|13094.9|13112.2|13094.2|0
1680644100000|2023-04-04 21:35:00|13112.1|13094.1|13113|13095|13113.3|13095.3|13112.1|13094.1|0
1680644400000|2023-04-04 21:40:00|13113.1|13095.1|13114|13096|13114|13096|13113|13095|0
1680644700000|2023-04-04 21:45:00|13113.8|13095.8|13114|13096|13114.8|13096.8|13113.8|13095.8|0
1680645000000|2023-04-04 21:50:00|13113.8|13095.8|13114|13096|13114.9|13096.9|13113.3|13095.3|0
1680645300000|2023-04-04 21:55:00|13113.9|13095.9|13115.4|13097.4|13115.6|13097.6|13113.8|13095.8|0
1680645600000|2023-04-04 22:00:00|13119.3|13101.3|13115.2|13097.2|13122.1|13104.1|13114.1|13096.1|0
1680645900000|2023-04-04 22:05:00|13115.6|13097.6|13120.8|13102.8|13121.8|13103.8|13115.1|13097.1|0
1680646200000|2023-04-04 22:10:00|13120.9|13102.9|13116.8|13098.8|13121.1|13103.1|13116.1|13098.1|0
1680646500000|2023-04-04 22:15:00|13116.9|13098.9|13118.1|13100.1|13118.7|13100.7|13115.6|13097.6|0
1680646800000|2023-04-04 22:20:00|13118.3|13100.3|13116.1|13098.1|13118.4|13100.4|13115.8|13097.8|0
1680647100000|2023-04-04 22:25:00|13116.6|13098.6|13117.1|13099.1|13118.3|13100.3|13116.6|13098.6|0
1680647400000|2023-04-04 22:30:00|13117.2|13099.2|13123.8|13105.8|13124.3|13106.3|13116.8|13098.8|0
1680647700000|2023-04-04 22:35:00|13124.3|13106.3|13122.6|13104.6|13124.4|13106.4|13120.1|13102.1|0
1680648000000|2023-04-04 22:40:00|13122.8|13104.8|13117.9|13099.9|13122.8|13104.8|13117.3|13099.3|0
1680648300000|2023-04-04 22:45:00|13118.1|13100.1|13120.8|13102.8|13122.1|13104.1|13118.1|13100.1|0
1680648600000|2023-04-04 22:50:00|13120.6|13102.6|13121.8|13103.8|13122.3|13104.3|13119.7|13101.7|0
1680648900000|2023-04-04 22:55:00|13121.7|13103.7|13120.4|13102.4|13122.3|13104.3|13119.8|13101.8|0
1680649200000|2023-04-04 23:00:00|13120.7|13102.7|13122.1|13104.1|13122.2|13104.2|13120.1|13102.1|0
1680649500000|2023-04-04 23:05:00|13121.9|13103.9|13121.9|13103.9|13122.8|13104.8|13120.6|13102.6|0
1680649800000|2023-04-04 23:10:00|13122.1|13104.1|13122.3|13104.3|13123.4|13105.4|13121.8|13103.8|0
1680650100000|2023-04-04 23:15:00|13122.2|13104.2|13122.3|13104.3|13123.3|13105.3|13121.3|13103.3|0
1680650400000|2023-04-04 23:20:00|13122.4|13104.4|13125.2|13107.2|13125.4|13107.4|13122.3|13104.3|0
1680650700000|2023-04-04 23:25:00|13125.1|13107.1|13128.6|13110.6|13129.4|13111.4|13124.9|13106.9|0
1680651000000|2023-04-04 23:30:00|13128.3|13110.3|13129.1|13111.1|13129.3|13111.3|13127.1|13109.1|0
1680651300000|2023-04-04 23:35:00|13129.3|13111.3|13131.3|13113.3|13132.1|13114.1|13127.8|13109.8|0
1680651600000|2023-04-04 23:40:00|13131.1|13113.1|13132.9|13114.9|13135.1|13117.1|13129.8|13111.8|0
1680651900000|2023-04-04 23:45:00|13132.8|13114.8|13131.6|13113.6|13133.1|13115.1|13131.1|13113.1|0
1680652200000|2023-04-04 23:50:00|13131.4|13113.4|13127.1|13109.1|13131.4|13113.4|13126.9|13108.9|0
1680652500000|2023-04-04 23:55:00|13126.9|13108.9|13129.8|13111.8|13130.2|13112.2|13125.8|13107.8|0
1680652800000|2023-04-05 00:00:00|13128.8|13110.8|13133.8|13115.8|13135.3|13117.3|13128.1|13110.1|0
1680653100000|2023-04-05 00:05:00|13133.7|13115.7|13128.9|13110.9|13135.4|13117.4|13128.1|13110.1|0
1680653400000|2023-04-05 00:10:00|13129.1|13111.1|13131.2|13113.2|13133.7|13115.7|13128.3|13110.3|0
1680653700000|2023-04-05 00:15:00|13130.8|13112.8|13130.8|13112.8|13132.3|13114.3|13129.3|13111.3|0
1680654000000|2023-04-05 00:20:00|13131.3|13113.3|13127.7|13109.7|13131.6|13113.6|13125.8|13107.8|0
1680654300000|2023-04-05 00:25:00|13127.6|13109.6|13126.3|13108.3|13130.7|13112.7|13126.1|13108.1|0
1680654600000|2023-04-05 00:30:00|13127.2|13109.2|13129.1|13111.1|13130.2|13112.2|13127.2|13109.2|0
1680654900000|2023-04-05 00:35:00|13128.9|13110.9|13128.8|13110.8|13132.6|13114.6|13128.8|13110.8|0
1680655200000|2023-04-05 00:40:00|13128.9|13110.9|13129.2|13111.2|13130.6|13112.6|13128.6|13110.6|0
1680655500000|2023-04-05 00:45:00|13129.1|13111.1|13124.8|13106.8|13129.8|13111.8|13124.3|13106.3|0
1680655800000|2023-04-05 00:50:00|13124.9|13106.9|13119.3|13101.3|13125.9|13107.9|13119.3|13101.3|0
1680656100000|2023-04-05 00:55:00|13119.4|13101.4|13120.8|13102.8|13123.6|13105.6|13118.8|13100.8|0
1680656400000|2023-04-05 01:00:00|13121.1|13103.1|13123.2|13105.2|13123.8|13105.8|13118.1|13100.1|0
1680656700000|2023-04-05 01:05:00|13123.3|13105.3|13127.1|13109.1|13129.2|13111.2|13122.6|13104.6|0
1680657000000|2023-04-05 01:10:00|13126.6|13108.6|13126.3|13108.3|13129.2|13111.2|13125.4|13107.4|0
1680657300000|2023-04-05 01:15:00|13126.6|13108.6|13126.4|13108.4|13128.6|13110.6|13125.8|13107.8|0
1680657600000|2023-04-05 01:20:00|13126.1|13108.1|13125.4|13107.4|13126.7|13108.7|13123.9|13105.9|0
1680657900000|2023-04-05 01:25:00|13125.6|13107.6|13119.7|13101.7|13125.7|13107.7|13118.9|13100.9|0
1680658200000|2023-04-05 01:30:00|13119.3|13101.3|13119.7|13101.7|13120.8|13102.8|13118.9|13100.9|0
1680658500000|2023-04-05 01:35:00|13119.6|13101.6|13122.8|13104.8|13123.4|13105.4|13119.4|13101.4|0
1680658800000|2023-04-05 01:40:00|13123.2|13105.2|13123.1|13105.1|13124.1|13106.1|13122.3|13104.3|0
1680659100000|2023-04-05 01:45:00|13122.8|13104.8|13116.8|13098.8|13124.4|13106.4|13114.2|13096.2|0
1680659400000|2023-04-05 01:50:00|13116.9|13098.9|13114.2|13096.2|13117.3|13099.3|13112.8|13094.8|0
1680659700000|2023-04-05 01:55:00|13114.3|13096.3|13112.1|13094.1|13116.4|13098.4|13112.1|13094.1|0
1680660000000|2023-04-05 02:00:00|13111.8|13093.8|13115.1|13097.1|13116.1|13098.1|13111.3|13093.3|0
1680660300000|2023-04-05 02:05:00|13115.2|13097.2|13116.1|13098.1|13118.8|13100.8|13114.7|13096.7|0
1680660600000|2023-04-05 02:10:00|13116.2|13098.2|13118.9|13100.9|13120.6|13102.6|13116.2|13098.2|0
1680660900000|2023-04-05 02:15:00|13118.7|13100.7|13117.8|13099.8|13118.7|13100.7|13115.7|13097.7|0
1680661200000|2023-04-05 02:20:00|13117.7|13099.7|13117.3|13099.3|13118.7|13100.7|13116.7|13098.7|0
1680661500000|2023-04-05 02:25:00|13117.2|13099.2|13117.8|13099.8|13117.9|13099.9|13115.6|13097.6|0
1680661800000|2023-04-05 02:30:00|13117.9|13099.9|13120.8|13102.8|13122.6|13104.6|13117.4|13099.4|0
1680662100000|2023-04-05 02:35:00|13120.7|13102.7|13122.8|13104.8|13124.6|13106.6|13119.6|13101.6|0
1680662400000|2023-04-05 02:40:00|13122.3|13104.3|13123.3|13105.3|13124.8|13106.8|13122.1|13104.1|0
1680662700000|2023-04-05 02:45:00|13123.2|13105.2|13121.2|13103.2|13124.2|13106.2|13120.7|13102.7|0
1680663000000|2023-04-05 02:50:00|13121.1|13103.1|13121.7|13103.7|13122.4|13104.4|13119.9|13101.9|0
1680663300000|2023-04-05 02:55:00|13121.6|13103.6|13124.6|13106.6|13125.6|13107.6|13121.6|13103.6|0
1680663600000|2023-04-05 03:00:00|13124.7|13106.7|13124.6|13106.6|13125.9|13107.9|13123.1|13105.1|0
1680663900000|2023-04-05 03:05:00|13124.7|13106.7|13123.9|13105.9|13125.2|13107.2|13123.2|13105.2|0
1680664200000|2023-04-05 03:10:00|13124.1|13106.1|13123.9|13105.9|13125.3|13107.3|13122.9|13104.9|0
1680664500000|2023-04-05 03:15:00|13124.1|13106.1|13121.7|13103.7|13124.2|13106.2|13121.1|13103.1|0
1680664800000|2023-04-05 03:20:00|13121.8|13103.8|13124.7|13106.7|13125.1|13107.1|13121.8|13103.8|0
1680665100000|2023-04-05 03:25:00|13124.3|13106.3|13124.3|13106.3|13125.8|13107.8|13123.9|13105.9|0
1680665400000|2023-04-05 03:30:00|13123.8|13105.8|13118.7|13100.7|13123.8|13105.8|13118.4|13100.4|0
1680665700000|2023-04-05 03:35:00|13118.8|13100.8|13120.8|13102.8|13121.1|13103.1|13118.3|13100.3|0
1680666000000|2023-04-05 03:40:00|13120.7|13102.7|13120.1|13102.1|13122.3|13104.3|13119.3|13101.3|0
1680666300000|2023-04-05 03:45:00|13120.3|13102.3|13115.9|13097.9|13120.3|13102.3|13114.9|13096.9|0
1680666600000|2023-04-05 03:50:00|13116.1|13098.1|13115.2|13097.2|13117.3|13099.3|13113.9|13095.9|0
1680666900000|2023-04-05 03:55:00|13115.1|13097.1|13114.8|13096.8|13116.2|13098.2|13113.4|13095.4|0
1680667200000|2023-04-05 04:00:00|13114.2|13096.2|13113.1|13095.1|13115.4|13097.4|13110.2|13092.2|0
1680667500000|2023-04-05 04:05:00|13112.8|13094.8|13111.3|13093.3|13113.4|13095.4|13108.7|13090.7|0
1680667800000|2023-04-05 04:10:00|13110.8|13092.8|13108.6|13090.6|13112.2|13094.2|13107.3|13089.3|0
1680668100000|2023-04-05 04:15:00|13108.4|13090.4|13107.7|13089.7|13110.2|13092.2|13107.6|13089.6|0
1680668400000|2023-04-05 04:20:00|13107.6|13089.6|13106.3|13088.3|13108.3|13090.3|13105.2|13087.2|0
1680668700000|2023-04-05 04:25:00|13106.2|13088.2|13104.3|13086.3|13108.1|13090.1|13104.3|13086.3|0
1680669000000|2023-04-05 04:30:00|13104.2|13086.2|13104.8|13086.8|13106.1|13088.1|13101.4|13083.4|0
1680669300000|2023-04-05 04:35:00|13105.1|13087.1|13103.8|13085.8|13105.8|13087.8|13102.2|13084.2|0
1680669600000|2023-04-05 04:40:00|13103.7|13085.7|13105.8|13087.8|13106.9|13088.9|13103.6|13085.6|0
1680669900000|2023-04-05 04:45:00|13105.9|13087.9|13104.7|13086.7|13106.4|13088.4|13104.2|13086.2|0
1680670200000|2023-04-05 04:50:00|13104.4|13086.4|13104.8|13086.8|13105.7|13087.7|13102.3|13084.3|0
1680670500000|2023-04-05 04:55:00|13104.7|13086.7|13107.1|13089.1|13108.8|13090.8|13104.7|13086.7|0
1680670800000|2023-04-05 05:00:00|13106.9|13088.9|13105.1|13087.1|13109.7|13091.7|13104.8|13086.8|0
1680671100000|2023-04-05 05:05:00|13105.2|13087.2|13105.8|13087.8|13106.1|13088.1|13102.8|13084.8|0
1680671400000|2023-04-05 05:10:00|13106.1|13088.1|13105.1|13087.1|13106.9|13088.9|13104.6|13086.6|0
1680671700000|2023-04-05 05:15:00|13104.9|13086.9|13105.3|13087.3|13106.3|13088.3|13103.3|13085.3|0
1680672000000|2023-04-05 05:20:00|13105.2|13087.2|13106.3|13088.3|13106.6|13088.6|13104.6|13086.6|0
1680672300000|2023-04-05 05:25:00|13106.4|13088.4|13107.1|13089.1|13109.4|13091.4|13106.2|13088.2|0
1680672600000|2023-04-05 05:30:00|13107.2|13089.2|13102.3|13084.3|13107.3|13089.3|13101.1|13083.1|0
1680672900000|2023-04-05 05:35:00|13102.1|13084.1|13104.7|13086.7|13106.6|13088.6|13101.9|13083.9|0
1680673200000|2023-04-05 05:40:00|13104.8|13086.8|13105.2|13087.2|13109.3|13091.3|13104.8|13086.8|0
1680673500000|2023-04-05 05:45:00|13105.1|13087.1|13106.3|13088.3|13107.6|13089.6|13105.1|13087.1|0
1680673800000|2023-04-05 05:50:00|13106.8|13088.8|13108.3|13090.3|13109.1|13091.1|13106.6|13088.6|0
1680674100000|2023-04-05 05:55:00|13108.8|13090.8|13107.6|13089.6|13109.7|13091.7|13105.3|13087.3|0
1680674400000|2023-04-05 06:00:00|13107.9|13089.9|13098.3|13080.3|13108.6|13090.6|13097.8|13079.8|0
1680674700000|2023-04-05 06:05:00|13097.6|13079.6|13099.6|13081.6|13099.8|13081.8|13091.6|13073.6|0
1680675000000|2023-04-05 06:10:00|13099.7|13081.7|13105.2|13087.2|13105.6|13087.6|13098.4|13080.4|0
1680675300000|2023-04-05 06:15:00|13104.8|13086.8|13111.7|13093.7|13114.1|13096.1|13103.4|13085.4|0
1680675600000|2023-04-05 06:20:00|13111.3|13093.3|13112.9|13094.9|13113.7|13095.7|13107.8|13089.8|0
1680675900000|2023-04-05 06:25:00|13113.1|13095.1|13111.3|13093.3|13116.7|13098.7|13110.9|13092.9|0
1680676200000|2023-04-05 06:30:00|13111.6|13093.6|13114.8|13096.8|13115.1|13097.1|13111.1|13093.1|0
1680676500000|2023-04-05 06:35:00|13115.1|13097.1|13117.7|13099.7|13119.7|13101.7|13115.1|13097.1|0
1680676800000|2023-04-05 06:40:00|13117.8|13099.8|13115.3|13097.3|13118.3|13100.3|13112.9|13094.9|0
1680677100000|2023-04-05 06:45:00|13115.1|13097.1|13117.1|13099.1|13118.1|13100.1|13112.3|13094.3|0
1680677400000|2023-04-05 06:50:00|13116.6|13098.6|13114.3|13096.3|13117.1|13099.1|13113.8|13095.8|0
1680677700000|2023-04-05 06:55:00|13114.2|13096.2|13116.1|13098.1|13117.1|13099.1|13113.2|13095.2|0
1680678000000|2023-04-05 07:00:00|13115.8|13097.8|13117.3|13099.3|13118.3|13100.3|13109.1|13091.1|0
1680678300000|2023-04-05 07:05:00|13116.7|13098.7|13112.2|13094.2|13117.6|13099.6|13110.8|13092.8|0
1680678600000|2023-04-05 07:10:00|13111.8|13093.8|13108.9|13090.9|13114.6|13096.6|13104.8|13086.8|0
1680678900000|2023-04-05 07:15:00|13109.1|13091.1|13118.6|13100.6|13118.6|13100.6|13109.1|13091.1|0
1680679200000|2023-04-05 07:20:00|13118.4|13100.4|13104.3|13086.3|13118.4|13100.4|13103.3|13085.3|0
1680679500000|2023-04-05 07:25:00|13103.4|13085.4|13100.3|13082.3|13107.7|13089.7|13096.1|13078.1|0
1680679800000|2023-04-05 07:30:00|13099.7|13081.7|13109.2|13091.2|13109.6|13091.6|13094.3|13076.3|0
1680680100000|2023-04-05 07:35:00|13109.1|13091.1|13101.9|13083.9|13112.6|13094.6|13101.3|13083.3|0
1680680400000|2023-04-05 07:40:00|13101.2|13083.2|13085.1|13067.1|13102.7|13084.7|13084.6|13066.6|0
1680680700000|2023-04-05 07:45:00|13084.4|13066.4|13091.7|13073.7|13092.4|13074.4|13082.3|13064.3|0
1680681000000|2023-04-05 07:50:00|13091.4|13073.4|13087.3|13069.3|13095.1|13077.1|13086.2|13068.2|0
1680681300000|2023-04-05 07:55:00|13087.4|13069.4|13088.9|13070.9|13092.7|13074.7|13086.8|13068.8|0
1680681600000|2023-04-05 08:00:00|13088.8|13070.8|13082.1|13064.1|13090.1|13072.1|13081.4|13063.4|0
1680681900000|2023-04-05 08:05:00|13081.8|13063.8|13083.4|13065.4|13089.9|13071.9|13080.6|13062.6|0
1680682200000|2023-04-05 08:10:00|13083.8|13065.8|13081.3|13063.3|13086.1|13068.1|13079.8|13061.8|0
1680682500000|2023-04-05 08:15:00|13081.1|13063.1|13083.3|13065.3|13084.3|13066.3|13077.2|13059.2|0
1680682800000|2023-04-05 08:20:00|13083.2|13065.2|13083.2|13065.2|13087.8|13069.8|13082.1|13064.1|0
1680683100000|2023-04-05 08:25:00|13082.9|13064.9|13081.3|13063.3|13083.3|13065.3|13078.9|13060.9|0
1680683400000|2023-04-05 08:30:00|13081.6|13063.6|13079.4|13061.4|13083.3|13065.3|13074.8|13056.8|0
1680683700000|2023-04-05 08:35:00|13079.1|13061.1|13076.2|13058.2|13081.1|13063.1|13072.6|13054.6|0
1680684000000|2023-04-05 08:40:00|13075.7|13057.7|13071.3|13053.3|13079.8|13061.8|13071.1|13053.1|0
1680684300000|2023-04-05 08:45:00|13071.2|13053.2|13068.1|13050.1|13074.6|13056.6|13065.6|13047.6|0
1680684600000|2023-04-05 08:50:00|13067.9|13049.9|13074.9|13056.9|13077.9|13059.9|13066.6|13048.6|0
1680684900000|2023-04-05 08:55:00|13074.8|13056.8|13074.6|13056.6|13078.9|13060.9|13074.1|13056.1|0
1680685200000|2023-04-05 09:00:00|13074.4|13056.4|13080.7|13062.7|13082.1|13064.1|13072.7|13054.7|0
1680685500000|2023-04-05 09:05:00|13080.9|13062.9|13086.1|13068.1|13088.8|13070.8|13080.9|13062.9|0
1680685800000|2023-04-05 09:10:00|13085.7|13067.7|13085.8|13067.8|13086.9|13068.9|13083.7|13065.7|0
1680686100000|2023-04-05 09:15:00|13086.1|13068.1|13081.2|13063.2|13088.3|13070.3|13081.2|13063.2|0
1680686400000|2023-04-05 09:20:00|13081.3|13063.3|13075.8|13057.8|13082.8|13064.8|13075.3|13057.3|0
1680686700000|2023-04-05 09:25:00|13075.7|13057.7|13078.1|13060.1|13078.6|13060.6|13073.6|13055.6|0
1680687000000|2023-04-05 09:30:00|13077.9|13059.9|13077.4|13059.4|13078.9|13060.9|13073.6|13055.6|0
1680687300000|2023-04-05 09:35:00|13077.3|13059.3|13077.9|13059.9|13081.3|13063.3|13077.1|13059.1|0
1680687600000|2023-04-05 09:40:00|13077.1|13059.1|13079.6|13061.6|13082.6|13064.6|13077.1|13059.1|0
1680687900000|2023-04-05 09:45:00|13079.4|13061.4|13081.6|13063.6|13085.3|13067.3|13079.3|13061.3|0
1680688200000|2023-04-05 09:50:00|13081.4|13063.4|13077.1|13059.1|13081.7|13063.7|13074.9|13056.9|0
1680688500000|2023-04-05 09:55:00|13076.8|13058.8|13078.8|13060.8|13079.9|13061.9|13074.8|13056.8|0
1680688800000|2023-04-05 10:00:00|13079.1|13061.1|13081.6|13063.6|13083.8|13065.8|13075.6|13057.6|0
1680689100000|2023-04-05 10:05:00|13081.4|13063.4|13083.3|13065.3|13083.8|13065.8|13080.1|13062.1|0
1680689400000|2023-04-05 10:10:00|13083.2|13065.2|13079.9|13061.9|13083.9|13065.9|13076.9|13058.9|0
1680689700000|2023-04-05 10:15:00|13079.4|13061.4|13080.3|13062.3|13083.1|13065.1|13078.9|13060.9|0
1680690000000|2023-04-05 10:20:00|13080.2|13062.2|13078.7|13060.7|13081.9|13063.9|13077.6|13059.6|0
1680690300000|2023-04-05 10:25:00|13078.8|13060.8|13085.2|13067.2|13085.2|13067.2|13078.8|13060.8|0
1680690600000|2023-04-05 10:30:00|13085.8|13067.8|13078.3|13060.3|13085.8|13067.8|13077.6|13059.6|0
1680690900000|2023-04-05 10:35:00|13078.2|13060.2|13080.2|13062.2|13082.8|13064.8|13077.8|13059.8|0
1680691200000|2023-04-05 10:40:00|13080.1|13062.1|13086.8|13068.8|13087.6|13069.6|13078.6|13060.6|0
1680691500000|2023-04-05 10:45:00|13086.6|13068.6|13091.9|13073.9|13092.6|13074.6|13084.1|13066.1|0
1680691800000|2023-04-05 10:50:00|13091.8|13073.8|13088.8|13070.8|13094.8|13076.8|13088.3|13070.3|0
1680692100000|2023-04-05 10:55:00|13088.7|13070.7|13092.8|13074.8|13092.8|13074.8|13088.2|13070.2|0
1680692400000|2023-04-05 11:00:00|13092.4|13074.4|13093.6|13075.6|13095.8|13077.8|13090.9|13072.9|0
1680692700000|2023-04-05 11:05:00|13093.4|13075.4|13090.1|13072.1|13094.2|13076.2|13088.1|13070.1|0
1680693000000|2023-04-05 11:10:00|13089.8|13071.8|13091.4|13073.4|13093.6|13075.6|13088.9|13070.9|0
1680693300000|2023-04-05 11:15:00|13091.3|13073.3|13093.6|13075.6|13093.9|13075.9|13088.1|13070.1|0
1680693600000|2023-04-05 11:20:00|13093.3|13075.3|13099.1|13081.1|13099.4|13081.4|13091.8|13073.8|0
1680693900000|2023-04-05 11:25:00|13098.8|13080.8|13097.9|13079.9|13099.8|13081.8|13095.8|13077.8|0
1680694200000|2023-04-05 11:30:00|13097.8|13079.8|13103.6|13085.6|13104.3|13086.3|13097.8|13079.8|0
1680694500000|2023-04-05 11:35:00|13103.3|13085.3|13101.3|13083.3|13105.6|13087.6|13100.8|13082.8|0
1680694800000|2023-04-05 11:40:00|13101.1|13083.1|13103.7|13085.7|13104.1|13086.1|13096.1|13078.1|0
1680695100000|2023-04-05 11:45:00|13103.1|13085.1|13108.2|13090.2|13109.7|13091.7|13101.9|13083.9|0
1680695400000|2023-04-05 11:50:00|13108.3|13090.3|13105.7|13087.7|13109.9|13091.9|13105.2|13087.2|0
1680695700000|2023-04-05 11:55:00|13105.6|13087.6|13097.4|13079.4|13106.2|13088.2|13097.2|13079.2|0
1680696000000|2023-04-05 12:00:00|13097.3|13079.3|13104.1|13086.1|13106.4|13088.4|13097.3|13079.3|0
1680696300000|2023-04-05 12:05:00|13104.6|13086.6|13098.3|13080.3|13105.8|13087.8|13098.2|13080.2|0
1680696600000|2023-04-05 12:10:00|13098.2|13080.2|13094.3|13076.3|13098.8|13080.8|13092.3|13074.3|0
1680696900000|2023-04-05 12:15:00|13094.2|13076.2|13104.3|13086.3|13109.4|13091.4|13089.6|13071.6|0
1680697200000|2023-04-05 12:20:00|13103.9|13085.9|13117.6|13099.6|13123.9|13105.9|13103.6|13085.6|0
1680697500000|2023-04-05 12:25:00|13118.2|13100.2|13101.9|13083.9|13118.6|13100.6|13099.9|13081.9|0
1680697800000|2023-04-05 12:30:00|13102.6|13084.6|13083.1|13065.1|13107.2|13089.2|13079.8|13061.8|0
1680698100000|2023-04-05 12:35:00|13082.8|13064.8|13084.8|13066.8|13087.1|13069.1|13079.2|13061.2|0
1680698400000|2023-04-05 12:40:00|13085.1|13067.1|13094.1|13076.1|13098.1|13080.1|13084.4|13066.4|0
1680698700000|2023-04-05 12:45:00|13093.6|13075.6|13094.3|13076.3|13096.1|13078.1|13088.7|13070.7|0
1680699000000|2023-04-05 12:50:00|13093.8|13075.8|13084.8|13066.8|13094.9|13076.9|13081.8|13063.8|0
1680699300000|2023-04-05 12:55:00|13084.1|13066.1|13089.1|13071.1|13092.1|13074.1|13083.3|13065.3|0
1680699600000|2023-04-05 13:00:00|13089.3|13071.3|13089.1|13071.1|13096.3|13078.3|13086.8|13068.8|0
1680699900000|2023-04-05 13:05:00|13088.9|13070.9|13087.1|13069.1|13093.2|13075.2|13082.3|13064.3|0
1680700200000|2023-04-05 13:10:00|13087.2|13069.2|13089.4|13071.4|13089.4|13071.4|13082.8|13064.8|0
1680700500000|2023-04-05 13:15:00|13088.4|13070.4|13077.8|13059.8|13090.4|13072.4|13077.8|13059.8|0
1680700800000|2023-04-05 13:20:00|13078.1|13060.1|13074.3|13056.3|13079.3|13061.3|13072.1|13054.1|0
1680701100000|2023-04-05 13:25:00|13072.1|13054.1|13062.4|13044.4|13074.1|13056.1|13061.7|13043.7|0
1680701400000|2023-04-05 13:30:00|13062.1|13044.1|13050.6|13032.6|13068.1|13050.1|13045.8|13027.8|0
1680701700000|2023-04-05 13:35:00|13048.7|13030.7|13041.4|13023.4|13052.2|13034.2|13034.6|13016.6|0
1680702000000|2023-04-05 13:40:00|13041.2|13023.2|13034.6|13016.6|13050.4|13032.4|13031.3|13013.3|0
1680702300000|2023-04-05 13:45:00|13033.4|13015.4|13014.4|12996.4|13038.2|13020.2|13009.1|12991.1|0
1680702600000|2023-04-05 13:50:00|13013.8|12995.8|13021.3|13003.3|13033.1|13015.1|13008.8|12990.8|0
1680702900000|2023-04-05 13:55:00|13022.7|13004.7|13025.7|13007.7|13033.8|13015.8|13017.4|12999.4|0
1680703200000|2023-04-05 14:00:00|13034.9|13016.9|13003.3|12985.3|13052.1|13034.1|13003.3|12985.3|0
1680703500000|2023-04-05 14:05:00|13003.1|12985.1|13000.7|12982.7|13013.7|12995.7|12992.1|12974.1|0
1680703800000|2023-04-05 14:10:00|13000.4|12982.4|13006.8|12988.8|13008.4|12990.4|12992.7|12974.7|0
1680704100000|2023-04-05 14:15:00|13007.8|12989.8|12990.6|12972.6|13011.4|12993.4|12989.3|12971.3|0
1680704400000|2023-04-05 14:20:00|12990.3|12972.3|13010.9|12992.9|13012.8|12994.8|12990.3|12972.3|0
1680704700000|2023-04-05 14:25:00|13010.4|12992.4|12985.2|12967.2|13011.3|12993.3|12983.8|12965.8|0
1680705000000|2023-04-05 14:30:00|12985.1|12967.1|12979.5|12961.5|12998.6|12980.6|12977.7|12959.7|0
1680705300000|2023-04-05 14:35:00|12977.8|12959.8|12975|12957|12983.7|12965.7|12968.4|12950.4|0
1680705600000|2023-04-05 14:40:00|12973.7|12955.7|12945.9|12927.9|12974.8|12956.8|12944.9|12926.9|0
1680705900000|2023-04-05 14:45:00|12945.3|12927.3|12947.7|12929.7|12957.2|12939.2|12941.4|12923.4|0
1680706200000|2023-04-05 14:50:00|12946.9|12928.9|12938.7|12920.7|12949|12931|12931.3|12913.3|0
1680706500000|2023-04-05 14:55:00|12938.5|12920.5|12923.2|12905.2|12942.4|12924.4|12923.2|12905.2|0
1680706800000|2023-04-05 15:00:00|12923.8|12905.8|12927.5|12909.5|12930.4|12912.4|12915.3|12897.3|0
1680707100000|2023-04-05 15:05:00|12927.3|12909.3|12931.9|12913.9|12936|12918|12926|12908|0
1680707400000|2023-04-05 15:10:00|12931.4|12913.4|12938.7|12920.7|12944.4|12926.4|12926.7|12908.7|0
1680707700000|2023-04-05 15:15:00|12938.3|12920.3|12933.5|12915.5|12944.2|12926.2|12931.8|12913.8|0
1680708000000|2023-04-05 15:20:00|12932.7|12914.7|12941.4|12923.4|12944|12926|12928.4|12910.4|0
1680708300000|2023-04-05 15:25:00|12941|12923|12933|12915|12943.4|12925.4|12927.3|12909.3|0
1680708600000|2023-04-05 15:30:00|12933.4|12915.4|12950.5|12932.5|12957.2|12939.2|12929.4|12911.4|0
1680708900000|2023-04-05 15:35:00|12950.2|12932.2|12952.9|12934.9|12958.9|12940.9|12946.8|12928.8|0
1680709200000|2023-04-05 15:40:00|12956.8|12938.8|12936.7|12918.7|12956.8|12938.8|12934.5|12916.5|0
1680709500000|2023-04-05 15:45:00|12937.2|12919.2|12941.1|12923.1|12950.5|12932.5|12934.7|12916.7|0
1680709800000|2023-04-05 15:50:00|12941|12923|12930.1|12912.1|12945.1|12927.1|12929.7|12911.7|0
1680710100000|2023-04-05 15:55:00|12930.2|12912.2|12946.2|12928.2|12947.3|12929.3|12929.8|12911.8|0
1680710400000|2023-04-05 16:00:00|12946.5|12928.5|12936.7|12918.7|12948.8|12930.8|12936.1|12918.1|0
1680710700000|2023-04-05 16:05:00|12936|12918|12921.7|12903.7|12937.1|12919.1|12921|12903|0
1680711000000|2023-04-05 16:10:00|12921|12903|12921|12903|12931|12913|12920.1|12902.1|0
1680711300000|2023-04-05 16:15:00|12921.2|12903.2|12930.7|12912.7|12930.7|12912.7|12909.5|12891.5|0
1680711600000|2023-04-05 16:20:00|12931|12913|12927.7|12909.7|12932.6|12914.6|12923.5|12905.5|0
1680711900000|2023-04-05 16:25:00|12927.6|12909.6|12912.3|12894.3|12928.1|12910.1|12905.8|12887.8|0
1680712200000|2023-04-05 16:30:00|12912.1|12894.1|12907|12889|12912.1|12894.1|12903.6|12885.6|0
1680712500000|2023-04-05 16:35:00|12907.2|12889.2|12921.1|12903.1|12925.3|12907.3|12907.2|12889.2|0
1680712800000|2023-04-05 16:40:00|12921.2|12903.2|12919|12901|12925.5|12907.5|12916.3|12898.3|0
1680713100000|2023-04-05 16:45:00|12918.6|12900.6|12909.5|12891.5|12919.6|12901.6|12908.5|12890.5|0
1680713400000|2023-04-05 16:50:00|12909.3|12891.3|12918.7|12900.7|12919.7|12901.7|12905.5|12887.5|0
1680713700000|2023-04-05 16:55:00|12917.8|12899.8|12919.7|12901.7|12928.7|12910.7|12916.5|12898.5|0
1680714000000|2023-04-05 17:00:00|12919|12901|12921.8|12903.8|12921.8|12903.8|12910.7|12892.7|0
1680714300000|2023-04-05 17:05:00|12923.6|12905.6|12921.6|12903.6|12930.6|12912.6|12920.2|12902.2|0
1680714600000|2023-04-05 17:10:00|12921|12903|12924.2|12906.2|12932.3|12914.3|12918.7|12900.7|0
1680714900000|2023-04-05 17:15:00|12924.6|12906.6|12937.7|12919.7|12937.8|12919.8|12924.6|12906.6|0
1680715200000|2023-04-05 17:20:00|12937.2|12919.2|12931.8|12913.8|12939.5|12921.5|12927|12909|0
1680715500000|2023-04-05 17:25:00|12933.7|12915.7|12934.2|12916.2|12940.5|12922.5|12931.7|12913.7|0
1680715800000|2023-04-05 17:30:00|12933.3|12915.3|12937.1|12919.1|12943.8|12925.8|12933.3|12915.3|0
1680716100000|2023-04-05 17:35:00|12937.3|12919.3|12946.1|12928.1|12948.7|12930.7|12932.8|12914.8|0
1680716400000|2023-04-05 17:40:00|12945.8|12927.8|12943|12925|12950.6|12932.6|12939.6|12921.6|0
1680716700000|2023-04-05 17:45:00|12942.5|12924.5|12937.8|12919.8|12946|12928|12935.5|12917.5|0
1680717000000|2023-04-05 17:50:00|12937.7|12919.7|12943.5|12925.5|12949.3|12931.3|12937.7|12919.7|0
1680717300000|2023-04-05 17:55:00|12943.7|12925.7|12953.8|12935.8|12956.7|12938.7|12943|12925|0
1680717600000|2023-04-05 18:00:00|12954.3|12936.3|12966.3|12948.3|12970.1|12952.1|12952.1|12934.1|0
1680717900000|2023-04-05 18:05:00|12966.5|12948.5|12962.6|12944.6|12974.8|12956.8|12961.7|12943.7|0
1680718200000|2023-04-05 18:10:00|12962.7|12944.7|12958.2|12940.2|12963.2|12945.2|12954.3|12936.3|0
1680718500000|2023-04-05 18:15:00|12958.3|12940.3|12963.6|12945.6|12965.8|12947.8|12958.1|12940.1|0
1680718800000|2023-04-05 18:20:00|12964|12946|12954.6|12936.6|12964.1|12946.1|12951.4|12933.4|0
1680719100000|2023-04-05 18:25:00|12954.5|12936.5|12950.1|12932.1|12958.4|12940.4|12948.6|12930.6|0
1680719400000|2023-04-05 18:30:00|12948.7|12930.7|12963.1|12945.1|12966.4|12948.4|12948.7|12930.7|0
1680719700000|2023-04-05 18:35:00|12963.4|12945.4|12977.2|12959.2|12983.4|12965.4|12961.5|12943.5|0
1680720000000|2023-04-05 18:40:00|12978.4|12960.4|12968.1|12950.1|12983.2|12965.2|12964.7|12946.7|0
1680720300000|2023-04-05 18:45:00|12968.6|12950.6|12979|12961|12986.5|12968.5|12968.6|12950.6|0
1680720600000|2023-04-05 18:50:00|12979.2|12961.2|12974|12956|12982.7|12964.7|12971.9|12953.9|0
1680720900000|2023-04-05 18:55:00|12974.4|12956.4|12973.2|12955.2|12976.6|12958.6|12969.9|12951.9|0
1680721200000|2023-04-05 19:00:00|12973.4|12955.4|12965.1|12947.1|12973.4|12955.4|12960.4|12942.4|0
1680721500000|2023-04-05 19:05:00|12965.5|12947.5|12952.2|12934.2|12972.1|12954.1|12950|12932|0
1680721800000|2023-04-05 19:10:00|12952.9|12934.9|12942.6|12924.6|12953.4|12935.4|12941.7|12923.7|0
1680722100000|2023-04-05 19:15:00|12943.5|12925.5|12941.6|12923.6|12949.7|12931.7|12939.1|12921.1|0
1680722400000|2023-04-05 19:20:00|12941|12923|12952.7|12934.7|12955|12937|12940.5|12922.5|0
1680722700000|2023-04-05 19:25:00|12952.6|12934.6|12950.6|12932.6|12963.4|12945.4|12950.5|12932.5|0
1680723000000|2023-04-05 19:30:00|12952.1|12934.1|12960.1|12942.1|12962.4|12944.4|12952.1|12934.1|0
1680723300000|2023-04-05 19:35:00|12960|12942|12960.1|12942.1|12972.4|12954.4|12959.1|12941.1|0
1680723600000|2023-04-05 19:40:00|12958.3|12940.3|12978|12960|12978.2|12960.2|12951.8|12933.8|0
1680723900000|2023-04-05 19:45:00|12978.1|12960.1|12970.6|12952.6|12980.8|12962.8|12967.2|12949.2|0
1680724200000|2023-04-05 19:50:00|12970.3|12952.3|12984.7|12966.7|12985.8|12967.8|12969.8|12951.8|0
1680724500000|2023-04-05 19:55:00|12985.5|12967.5|12975.8|12957.8|12989|12971|12974|12956|0
1680724800000|2023-04-05 20:00:00|12976.7|12958.7|12970.6|12952.6|12978.7|12960.7|12969.7|12951.7|0
1680725100000|2023-04-05 20:05:00|12970|12952|12970.2|12952.2|12972.1|12954.1|12969.7|12951.7|0
1680725400000|2023-04-05 20:10:00|12969.6|12951.6|12975.6|12957.6|12975.7|12957.7|12967.9|12949.9|0
1680725700000|2023-04-05 20:15:00|12975.9|12957.9|12968.9|12950.9|12976|12958|12968.4|12950.4|0
1680726000000|2023-04-05 20:20:00|12969|12951|12973.9|12955.9|12973.9|12955.9|12969|12951|0
1680726300000|2023-04-05 20:25:00|12973.7|12955.7|12971.1|12953.1|12973.9|12955.9|12970.9|12952.9|0
1680726600000|2023-04-05 20:30:00|12970.9|12952.9|12964.6|12946.6|12972.4|12954.4|12963.6|12945.6|0
1680726900000|2023-04-05 20:35:00|12964.4|12946.4|12966.2|12948.2|12967.4|12949.4|12962|12944|0
1680727200000|2023-04-05 20:40:00|12966.5|12948.5|12968.1|12950.1|12968.9|12950.9|12966|12948|0
1680727500000|2023-04-05 20:45:00|12967.1|12949.1|12969.2|12951.2|12969.5|12951.5|12966.1|12948.1|0
1680727800000|2023-04-05 20:50:00|12968.1|12950.1|12968.9|12950.9|12969|12951|12965.5|12947.5|0
1680728100000|2023-04-05 20:55:00|12969|12951|12967.5|12949.5|12969.4|12951.4|12967.5|12949.5|0
1680728400000|2023-04-05 21:00:00|12967.8|12949.8|12967.3|12949.3|12968.5|12950.5|12966|12948|0
1680728700000|2023-04-05 21:05:00|12967.8|12949.8|12967.5|12949.5|12968|12950|12967.1|12949.1|0
1680729000000|2023-04-05 21:10:00|12967.4|12949.4|12966.6|12948.6|12968.1|12950.1|12966.3|12948.3|0
1680729300000|2023-04-05 21:15:00|12966.2|12948.2|12964.9|12946.9|12967.4|12949.4|12964.9|12946.9|0
1680729600000|2023-04-05 21:20:00|12965.1|12947.1|12964.2|12946.2|12965.3|12947.3|12963.8|12945.8|0
1680729900000|2023-04-05 21:25:00|12964.4|12946.4|12963.9|12945.9|12964.5|12946.5|12963.8|12945.8|0
1680730200000|2023-04-05 21:30:00|12963.7|12945.7|12963.7|12945.7|12963.8|12945.8|12963.7|12945.7|0
1680730500000|2023-04-05 21:35:00|12963.5|12945.5|12961.1|12943.1|12964|12946|12960.9|12942.9|0
1680730800000|2023-04-05 21:40:00|12961.2|12943.2|12961.1|12943.1|12961.2|12943.2|12961.1|12943.1|0
1680731100000|2023-04-05 21:45:00|12961|12943|12961.2|12943.2|12961.3|12943.3|12961|12943|0
1680731400000|2023-04-05 21:50:00|12961.6|12943.6|12962|12944|12962.6|12944.6|12961.6|12943.6|0
1680731700000|2023-04-05 21:55:00|12962.5|12944.5|12961.8|12943.8|12962.8|12944.8|12961.2|12943.2|0
1680732000000|2023-04-05 22:00:00|12959.4|12941.4|12956|12938|12964.1|12946.1|12955.2|12937.2|0
1680732300000|2023-04-05 22:05:00|12956.1|12938.1|12959.1|12941.1|12959.7|12941.7|12954.1|12936.1|0
1680732600000|2023-04-05 22:10:00|12959.4|12941.4|12956.2|12938.2|12960.4|12942.4|12955.1|12937.1|0
1680732900000|2023-04-05 22:15:00|12956.1|12938.1|12957.5|12939.5|12958.1|12940.1|12955.6|12937.6|0
1680733200000|2023-04-05 22:20:00|12957.2|12939.2|12963.9|12945.9|12964|12946|12955.6|12937.6|0
1680733500000|2023-04-05 22:25:00|12963.7|12945.7|12957.9|12939.9|12963.7|12945.7|12957.6|12939.6|0
1680733800000|2023-04-05 22:30:00|12958|12940|12960.5|12942.5|12961.4|12943.4|12956.6|12938.6|0
1680734100000|2023-04-05 22:35:00|12960.6|12942.6|12960.1|12942.1|12961.1|12943.1|12958.4|12940.4|0
1680734400000|2023-04-05 22:40:00|12960|12942|12960.7|12942.7|12961.4|12943.4|12957.2|12939.2|0
1680734700000|2023-04-05 22:45:00|12960.9|12942.9|12960.9|12942.9|12961.1|12943.1|12959.4|12941.4|0
1680735000000|2023-04-05 22:50:00|12961.1|12943.1|12962|12944|12964.6|12946.6|12960.6|12942.6|0
1680735300000|2023-04-05 22:55:00|12961.9|12943.9|12960.9|12942.9|12962.6|12944.6|12958.1|12940.1|0
1680735600000|2023-04-05 23:00:00|12960.5|12942.5|12958.4|12940.4|12960.5|12942.5|12955.4|12937.4|0
1680735900000|2023-04-05 23:05:00|12958.2|12940.2|12959.6|12941.6|12960.5|12942.5|12957.6|12939.6|0
1680736200000|2023-04-05 23:10:00|12959.5|12941.5|12960.5|12942.5|12960.9|12942.9|12959.1|12941.1|0
1680736500000|2023-04-05 23:15:00|12960.6|12942.6|12960.6|12942.6|12961.7|12943.7|12959.7|12941.7|0
1680736800000|2023-04-05 23:20:00|12960.5|12942.5|12959.2|12941.2|12960.6|12942.6|12958.1|12940.1|0
1680737100000|2023-04-05 23:25:00|12959.4|12941.4|12959|12941|12959.5|12941.5|12958.1|12940.1|0
1680737400000|2023-04-05 23:30:00|12958.9|12940.9|12957.1|12939.1|12959.9|12941.9|12956.9|12938.9|0
1680737700000|2023-04-05 23:35:00|12956.9|12938.9|12953|12935|12956.9|12938.9|12951.7|12933.7|0
1680738000000|2023-04-05 23:40:00|12953.4|12935.4|12952.1|12934.1|12954.7|12936.7|12950.7|12932.7|0
1680738300000|2023-04-05 23:45:00|12951.9|12933.9|12950.9|12932.9|12953.1|12935.1|12949.6|12931.6|0
1680738600000|2023-04-05 23:50:00|12951.1|12933.1|12951.7|12933.7|12953.7|12935.7|12950.2|12932.2|0
1680738900000|2023-04-05 23:55:00|12951.9|12933.9|12953.5|12935.5|12955.6|12937.6|12951.1|12933.1|0
1680739200000|2023-04-06 00:00:00|12953.1|12935.1|12956.5|12938.5|12958.9|12940.9|12952.6|12934.6|0
1680739500000|2023-04-06 00:05:00|12956.4|12938.4|12946.4|12928.4|12957.7|12939.7|12946.4|12928.4|0
1680739800000|2023-04-06 00:10:00|12946.1|12928.1|12941.4|12923.4|12946.1|12928.1|12938.1|12920.1|0
1680740100000|2023-04-06 00:15:00|12941.6|12923.6|12940.2|12922.2|12942.2|12924.2|12934|12916|0
1680740400000|2023-04-06 00:20:00|12940.1|12922.1|12933.6|12915.6|12941.4|12923.4|12933.4|12915.4|0
1680740700000|2023-04-06 00:25:00|12933.9|12915.9|12936.2|12918.2|12938.7|12920.7|12933.9|12915.9|0
1680741000000|2023-04-06 00:30:00|12936.4|12918.4|12937|12919|12939.1|12921.1|12935.1|12917.1|0
1680741300000|2023-04-06 00:35:00|12937.1|12919.1|12940.4|12922.4|12941.9|12923.9|12937.1|12919.1|0
1680741600000|2023-04-06 00:40:00|12940.2|12922.2|12938.5|12920.5|12940.9|12922.9|12936.5|12918.5|0
1680741900000|2023-04-06 00:45:00|12938.6|12920.6|12938.4|12920.4|12939.9|12921.9|12936|12918|0
1680742200000|2023-04-06 00:50:00|12938.5|12920.5|12938.7|12920.7|12939.2|12921.2|12935.9|12917.9|0
1680742500000|2023-04-06 00:55:00|12938.9|12920.9|12939.9|12921.9|12939.9|12921.9|12937.4|12919.4|0
1680742800000|2023-04-06 01:00:00|12939.6|12921.6|12937.1|12919.1|12939.9|12921.9|12934.5|12916.5|0
1680743100000|2023-04-06 01:05:00|12937|12919|12930.5|12912.5|12938.1|12920.1|12930.1|12912.1|0
1680743400000|2023-04-06 01:10:00|12930.6|12912.6|12927.4|12909.4|12931.2|12913.2|12925.1|12907.1|0
1680743700000|2023-04-06 01:15:00|12927.5|12909.5|12922.9|12904.9|12928.6|12910.6|12919.1|12901.1|0
1680744000000|2023-04-06 01:20:00|12923|12905|12918.9|12900.9|12924|12906|12915.2|12897.2|0
1680744300000|2023-04-06 01:25:00|12918.1|12900.1|12925.2|12907.2|12925.4|12907.4|12918|12900|0
1680744600000|2023-04-06 01:30:00|12925.1|12907.1|12921.1|12903.1|12925.1|12907.1|12919.4|12901.4|0
1680744900000|2023-04-06 01:35:00|12920.9|12902.9|12921.1|12903.1|12921.4|12903.4|12916.1|12898.1|0
1680745200000|2023-04-06 01:40:00|12921.2|12903.2|12924.1|12906.1|12924.4|12906.4|12920.9|12902.9|0
1680745500000|2023-04-06 01:45:00|12923.9|12905.9|12925.9|12907.9|12927.2|12909.2|12921.2|12903.2|0
1680745800000|2023-04-06 01:50:00|12926|12908|12927.9|12909.9|12930|12912|12925.1|12907.1|0
1680746100000|2023-04-06 01:55:00|12927.7|12909.7|12927.4|12909.4|12928.5|12910.5|12926.4|12908.4|0
1680746400000|2023-04-06 02:00:00|12927.1|12909.1|12925.2|12907.2|12927.1|12909.1|12923.6|12905.6|0
1680746700000|2023-04-06 02:05:00|12925.5|12907.5|12927.7|12909.7|12928.9|12910.9|12923.9|12905.9|0
1680747000000|2023-04-06 02:10:00|12927.9|12909.9|12928.5|12910.5|12929.1|12911.1|12926.7|12908.7|0
1680747300000|2023-04-06 02:15:00|12928.6|12910.6|12925.7|12907.7|12928.9|12910.9|12925.1|12907.1|0
1680747600000|2023-04-06 02:20:00|12926|12908|12929.4|12911.4|12929.6|12911.6|12924|12906|0
1680747900000|2023-04-06 02:25:00|12929.6|12911.6|12931.6|12913.6|12932.9|12914.9|12929.4|12911.4|0
1680748200000|2023-04-06 02:30:00|12932.1|12914.1|12927.4|12909.4|12932.9|12914.9|12925.4|12907.4|0
1680748500000|2023-04-06 02:35:00|12927.2|12909.2|12926.1|12908.1|12927.6|12909.6|12924.2|12906.2|0
1680748800000|2023-04-06 02:40:00|12926.2|12908.2|12925.7|12907.7|12926.6|12908.6|12923.9|12905.9|0
1680749100000|2023-04-06 02:45:00|12925.6|12907.6|12922.9|12904.9|12926.4|12908.4|12922.4|12904.4|0
1680749400000|2023-04-06 02:50:00|12923.6|12905.6|12923.9|12905.9|12925.4|12907.4|12922.7|12904.7|0
1680749700000|2023-04-06 02:55:00|12923.7|12905.7|12926.5|12908.5|12926.9|12908.9|12923.7|12905.7|0
1680750000000|2023-04-06 03:00:00|12926.4|12908.4|12926.1|12908.1|12927.6|12909.6|12925|12907|0
1680750300000|2023-04-06 03:05:00|12926.2|12908.2|12926.6|12908.6|12929.2|12911.2|12926.1|12908.1|0
1680750600000|2023-04-06 03:10:00|12926.7|12908.7|12926.1|12908.1|12927.4|12909.4|12924.9|12906.9|0
1680750900000|2023-04-06 03:15:00|12926|12908|12925.5|12907.5|12926.7|12908.7|12923.9|12905.9|0
1680751200000|2023-04-06 03:20:00|12925.2|12907.2|12927.7|12909.7|12928.9|12910.9|12924.6|12906.6|0
1680751500000|2023-04-06 03:25:00|12927.9|12909.9|12924.6|12906.6|12928|12910|12924.4|12906.4|0
1680751800000|2023-04-06 03:30:00|12924.9|12906.9|12927.1|12909.1|12927.4|12909.4|12923.4|12905.4|0
1680752100000|2023-04-06 03:35:00|12927.4|12909.4|12930.5|12912.5|12930.5|12912.5|12925.1|12907.1|0
1680752400000|2023-04-06 03:40:00|12930.6|12912.6|12930.2|12912.2|12932|12914|12929.4|12911.4|0
1680752700000|2023-04-06 03:45:00|12930.4|12912.4|12927.9|12909.9|12930.4|12912.4|12927.6|12909.6|0
1680753000000|2023-04-06 03:50:00|12928.1|12910.1|12925.1|12907.1|12928.7|12910.7|12924.6|12906.6|0
1680753300000|2023-04-06 03:55:00|12925.2|12907.2|12922.6|12904.6|12925.6|12907.6|12919.6|12901.6|0
1680753600000|2023-04-06 04:00:00|12922.1|12904.1|12922.9|12904.9|12924.4|12906.4|12920.7|12902.7|0
1680753900000|2023-04-06 04:05:00|12923|12905|12922.7|12904.7|12924.2|12906.2|12921.4|12903.4|0
1680754200000|2023-04-06 04:10:00|12922.9|12904.9|12921.9|12903.9|12923.9|12905.9|12919.5|12901.5|0
1680754500000|2023-04-06 04:15:00|12922|12904|12921|12903|12923.2|12905.2|12920.7|12902.7|0
1680754800000|2023-04-06 04:20:00|12920.7|12902.7|12922.2|12904.2|12922.9|12904.9|12920.7|12902.7|0
1680755100000|2023-04-06 04:25:00|12922.4|12904.4|12921.9|12903.9|12923.9|12905.9|12921.4|12903.4|0
1680755400000|2023-04-06 04:30:00|12921.6|12903.6|12921.9|12903.9|12922.5|12904.5|12920.2|12902.2|0
1680755700000|2023-04-06 04:35:00|12921.7|12903.7|12923.9|12905.9|12924.9|12906.9|12920.9|12902.9|0
1680756000000|2023-04-06 04:40:00|12923.7|12905.7|12925.9|12907.9|12927.4|12909.4|12923.7|12905.7|0
1680756300000|2023-04-06 04:45:00|12926|12908|12927.1|12909.1|12927.4|12909.4|12925.1|12907.1|0
1680756600000|2023-04-06 04:50:00|12927|12909|12925.7|12907.7|12927.1|12909.1|12925.1|12907.1|0
1680756900000|2023-04-06 04:55:00|12925.6|12907.6|12923.5|12905.5|12926.1|12908.1|12922.5|12904.5|0
1680757200000|2023-04-06 05:00:00|12923.4|12905.4|12918.1|12900.1|12924.4|12906.4|12917.1|12899.1|0
1680757500000|2023-04-06 05:05:00|12918.2|12900.2|12918|12900|12920.2|12902.2|12916.4|12898.4|0
1680757800000|2023-04-06 05:10:00|12918.1|12900.1|12919.4|12901.4|12919.6|12901.6|12917.5|12899.5|0
1680758100000|2023-04-06 05:15:00|12919.2|12901.2|12920|12902|12920|12902|12917.4|12899.4|0
1680758400000|2023-04-06 05:20:00|12920.1|12902.1|12919.6|12901.6|12921.1|12903.1|12918.6|12900.6|0
1680758700000|2023-04-06 05:25:00|12919.7|12901.7|12919.4|12901.4|12921|12903|12918.7|12900.7|0
1680759000000|2023-04-06 05:30:00|12919.5|12901.5|12920.4|12902.4|12920.9|12902.9|12918.7|12900.7|0
1680759300000|2023-04-06 05:35:00|12920.5|12902.5|12920.7|12902.7|12922.5|12904.5|12919.9|12901.9|0
1680759600000|2023-04-06 05:40:00|12920.9|12902.9|12918.1|12900.1|12921.1|12903.1|12916.7|12898.7|0
1680759900000|2023-04-06 05:45:00|12918.6|12900.6|12918.9|12900.9|12919.2|12901.2|12915.4|12897.4|0
1680760200000|2023-04-06 05:50:00|12919.1|12901.1|12925.1|12907.1|12925.1|12907.1|12918.7|12900.7|0
1680760500000|2023-04-06 05:55:00|12924.9|12906.9|12926|12908|12926|12908|12922.1|12904.1|0
1680760800000|2023-04-06 06:00:00|12925.7|12907.7|12928.6|12910.6|12929|12911|12922.7|12904.7|0
1680761100000|2023-04-06 06:05:00|12928.5|12910.5|12932.5|12914.5|12934.1|12916.1|12927.4|12909.4|0
1680761400000|2023-04-06 06:10:00|12933|12915|12929.5|12911.5|12934.1|12916.1|12928.9|12910.9|0
1680761700000|2023-04-06 06:15:00|12929.4|12911.4|12939.2|12921.2|12941.7|12923.7|12929.4|12911.4|0
1680762000000|2023-04-06 06:20:00|12939.6|12921.6|12938.4|12920.4|12941.7|12923.7|12936.9|12918.9|0
1680762300000|2023-04-06 06:25:00|12938.1|12920.1|12941.5|12923.5|12941.9|12923.9|12937.4|12919.4|0
1680762600000|2023-04-06 06:30:00|12941.6|12923.6|12944.9|12926.9|12947.4|12929.4|12939.1|12921.1|0
1680762900000|2023-04-06 06:35:00|12944.6|12926.6|12943.6|12925.6|12947.5|12929.5|12942.9|12924.9|0
1680763200000|2023-04-06 06:40:00|12943.7|12925.7|12942.4|12924.4|12944.6|12926.6|12941.1|12923.1|0
1680763500000|2023-04-06 06:45:00|12942.5|12924.5|12946.5|12928.5|12947.1|12929.1|12942.4|12924.4|0
1680763800000|2023-04-06 06:50:00|12946.6|12928.6|12949.2|12931.2|12949.2|12931.2|12946.1|12928.1|0
1680764100000|2023-04-06 06:55:00|12948.9|12930.9|12949|12931|12952.2|12934.2|12946.7|12928.7|0
1680764400000|2023-04-06 07:00:00|12949.6|12931.6|12948.5|12930.5|12951|12933|12944.1|12926.1|0
1680764700000|2023-04-06 07:05:00|12948.4|12930.4|12949.6|12931.6|12953.6|12935.6|12945.4|12927.4|0
1680765000000|2023-04-06 07:10:00|12950|12932|12960.1|12942.1|12960.6|12942.6|12948.2|12930.2|0
1680765300000|2023-04-06 07:15:00|12960|12942|12972.1|12954.1|12973.9|12955.9|12959.6|12941.6|0
1680765600000|2023-04-06 07:20:00|12973.1|12955.1|12971|12953|12973.6|12955.6|12966.1|12948.1|0
1680765900000|2023-04-06 07:25:00|12971.4|12953.4|12972.9|12954.9|12974.9|12956.9|12969.9|12951.9|0
1680766200000|2023-04-06 07:30:00|12973.5|12955.5|12972|12954|12976.1|12958.1|12969.7|12951.7|0
1680766500000|2023-04-06 07:35:00|12972.1|12954.1|12970.2|12952.2|12974.1|12956.1|12969|12951|0
1680766800000|2023-04-06 07:40:00|12970.9|12952.9|12968.1|12950.1|12972.1|12954.1|12967.1|12949.1|0
1680767100000|2023-04-06 07:45:00|12968.5|12950.5|12959.7|12941.7|12970.2|12952.2|12959.7|12941.7|0
1680767400000|2023-04-06 07:50:00|12959.6|12941.6|12963.4|12945.4|12963.7|12945.7|12957.9|12939.9|0
1680767700000|2023-04-06 07:55:00|12963.5|12945.5|12961.6|12943.6|12964.9|12946.9|12960.6|12942.6|0
1680768000000|2023-04-06 08:00:00|12961.1|12943.1|12960.2|12942.2|12962.7|12944.7|12956.4|12938.4|0
1680768300000|2023-04-06 08:05:00|12960.1|12942.1|12958.7|12940.7|12964.1|12946.1|12951.6|12933.6|0
1680768600000|2023-04-06 08:10:00|12958.9|12940.9|12963.9|12945.9|12966.9|12948.9|12958.9|12940.9|0
1680768900000|2023-04-06 08:15:00|12963.6|12945.6|12962.5|12944.5|12967.6|12949.6|12961.9|12943.9|0
1680769200000|2023-04-06 08:20:00|12962.2|12944.2|12957.6|12939.6|12966.1|12948.1|12957.5|12939.5|0
1680769500000|2023-04-06 08:25:00|12957.9|12939.9|12955.1|12937.1|12960.1|12942.1|12952.6|12934.6|0
1680769800000|2023-04-06 08:30:00|12955.4|12937.4|12954.5|12936.5|12958.7|12940.7|12954.1|12936.1|0
1680770100000|2023-04-06 08:35:00|12954.6|12936.6|12950.9|12932.9|12956|12938|12950.7|12932.7|0
1680770400000|2023-04-06 08:40:00|12951.2|12933.2|12949.6|12931.6|12953|12935|12947.9|12929.9|0
1680770700000|2023-04-06 08:45:00|12950.4|12932.4|12946.2|12928.2|12952.1|12934.1|12945.1|12927.1|0
1680771000000|2023-04-06 08:50:00|12946.1|12928.1|12946.4|12928.4|12949.6|12931.6|12943.4|12925.4|0
1680771300000|2023-04-06 08:55:00|12945.9|12927.9|12948.9|12930.9|12950|12932|12945.4|12927.4|0
1680771600000|2023-04-06 09:00:00|12949.1|12931.1|12950.1|12932.1|12953.1|12935.1|12947.7|12929.7|0
1680771900000|2023-04-06 09:05:00|12950.2|12932.2|12943.4|12925.4|12950.2|12932.2|12941.6|12923.6|0
1680772200000|2023-04-06 09:10:00|12943.1|12925.1|12945.4|12927.4|12945.6|12927.6|12941.1|12923.1|0
1680772500000|2023-04-06 09:15:00|12945.2|12927.2|12944.1|12926.1|12947.1|12929.1|12942.6|12924.6|0
1680772800000|2023-04-06 09:20:00|12944|12926|12942.9|12924.9|12946.4|12928.4|12940.1|12922.1|0
1680773100000|2023-04-06 09:25:00|12942.6|12924.6|12943.4|12925.4|12945.2|12927.2|12942.5|12924.5|0
1680773400000|2023-04-06 09:30:00|12943.5|12925.5|12943.4|12925.4|12948.4|12930.4|12942.6|12924.6|0
1680773700000|2023-04-06 09:35:00|12943.6|12925.6|12947.9|12929.9|12948.9|12930.9|12942.9|12924.9|0
1680774000000|2023-04-06 09:40:00|12947.7|12929.7|12935.9|12917.9|12950|12932|12935.9|12917.9|0
1680774300000|2023-04-06 09:45:00|12935.5|12917.5|12927.4|12909.4|12937|12919|12925.6|12907.6|0
1680774600000|2023-04-06 09:50:00|12927.5|12909.5|12923.2|12905.2|12930.1|12912.1|12922.5|12904.5|0
1680774900000|2023-04-06 09:55:00|12923.6|12905.6|12906.9|12888.9|12923.6|12905.6|12901.1|12883.1|0
1680775200000|2023-04-06 10:00:00|12905.9|12887.9|12883.5|12865.5|12907.6|12889.6|12882.1|12864.1|0
1680775500000|2023-04-06 10:05:00|12883|12865|12896.2|12878.2|12897.1|12879.1|12882.4|12864.4|0
1680775800000|2023-04-06 10:10:00|12896.1|12878.1|12919.1|12901.1|12919.4|12901.4|12895.9|12877.9|0
1680776100000|2023-04-06 10:15:00|12919.6|12901.6|12921.6|12903.6|12922.4|12904.4|12916.4|12898.4|0
1680776400000|2023-04-06 10:20:00|12921.7|12903.7|12920.7|12902.7|12924.6|12906.6|12917.9|12899.9|0
1680776700000|2023-04-06 10:25:00|12921.2|12903.2|12926.1|12908.1|12927.7|12909.7|12920.6|12902.6|0
1680777000000|2023-04-06 10:30:00|12926.4|12908.4|12929.4|12911.4|12932.4|12914.4|12923.6|12905.6|0
1680777300000|2023-04-06 10:35:00|12929.1|12911.1|12934.1|12916.1|12937.1|12919.1|12928.6|12910.6|0
1680777600000|2023-04-06 10:40:00|12934.4|12916.4|12938.1|12920.1|12938.5|12920.5|12932.9|12914.9|0
1680777900000|2023-04-06 10:45:00|12937.6|12919.6|12934.4|12916.4|12939.1|12921.1|12933.4|12915.4|0
1680778200000|2023-04-06 10:50:00|12934.6|12916.6|12935.5|12917.5|12937.2|12919.2|12932.1|12914.1|0
1680778500000|2023-04-06 10:55:00|12935.4|12917.4|12943.4|12925.4|12943.4|12925.4|12935|12917|0
1680778800000|2023-04-06 11:00:00|12943.6|12925.6|12946.7|12928.7|12953.9|12935.9|12942.1|12924.1|0
1680779100000|2023-04-06 11:05:00|12946.6|12928.6|12949.4|12931.4|12949.6|12931.6|12938.7|12920.7|0
1680779400000|2023-04-06 11:10:00|12949.2|12931.2|12955.1|12937.1|12957.4|12939.4|12949.1|12931.1|0
1680779700000|2023-04-06 11:15:00|12955|12937|12952.4|12934.4|12957.9|12939.9|12951.7|12933.7|0
1680780000000|2023-04-06 11:20:00|12952.5|12934.5|12951.1|12933.1|12954.1|12936.1|12948|12930|0
1680780300000|2023-04-06 11:25:00|12950.9|12932.9|12950.1|12932.1|12953.1|12935.1|12949.7|12931.7|0
1680780600000|2023-04-06 11:30:00|12949.9|12931.9|12960.4|12942.4|12961.5|12943.5|12949.9|12931.9|0
1680780900000|2023-04-06 11:35:00|12960.5|12942.5|12957.1|12939.1|12960.9|12942.9|12955.1|12937.1|0
1680781200000|2023-04-06 11:40:00|12958.4|12940.4|12956.7|12938.7|12958.4|12940.4|12955|12937|0
1680781500000|2023-04-06 11:45:00|12956.6|12938.6|12963.6|12945.6|12964.7|12946.7|12954.2|12936.2|0
1680781800000|2023-04-06 11:50:00|12963.7|12945.7|12961.7|12943.7|12963.7|12945.7|12960.5|12942.5|0
1680782100000|2023-04-06 11:55:00|12961.9|12943.9|12964.1|12946.1|12964.9|12946.9|12960|12942|0
1680782400000|2023-04-06 12:00:00|12964.6|12946.6|12956.9|12938.9|12967.5|12949.5|12953.1|12935.1|0
1680782700000|2023-04-06 12:05:00|12956.6|12938.6|12945.9|12927.9|12960|12942|12945.1|12927.1|0
1680783000000|2023-04-06 12:10:00|12945.4|12927.4|12950.7|12932.7|12953.7|12935.7|12945.2|12927.2|0
1680783300000|2023-04-06 12:15:00|12950.6|12932.6|12940.2|12922.2|12951.1|12933.1|12939.1|12921.1|0
1680783600000|2023-04-06 12:20:00|12940.9|12922.9|12935.9|12917.9|12940.9|12922.9|12932.4|12914.4|0
1680783900000|2023-04-06 12:25:00|12935.6|12917.6|12937.6|12919.6|12938.5|12920.5|12933.5|12915.5|0
1680784200000|2023-04-06 12:30:00|12938|12920|12933.4|12915.4|12952|12934|12918.7|12900.7|0
1680784500000|2023-04-06 12:35:00|12933.7|12915.7|12933.2|12915.2|12942.4|12924.4|12924.1|12906.1|0
1680784800000|2023-04-06 12:40:00|12933.5|12915.5|12925.4|12907.4|12936|12918|12923.6|12905.6|0
1680785100000|2023-04-06 12:45:00|12925.5|12907.5|12931.2|12913.2|12932.1|12914.1|12922.4|12904.4|0
1680785400000|2023-04-06 12:50:00|12931.6|12913.6|12914|12896|12934|12916|12914|12896|0
1680785700000|2023-04-06 12:55:00|12913.6|12895.6|12916.4|12898.4|12917.4|12899.4|12911.7|12893.7|0
1680786000000|2023-04-06 13:00:00|12916.6|12898.6|12908.1|12890.1|12922|12904|12908.1|12890.1|0
1680786300000|2023-04-06 13:05:00|12908.4|12890.4|12911|12893|12913.2|12895.2|12907.5|12889.5|0
1680786600000|2023-04-06 13:10:00|12911.2|12893.2|12908.4|12890.4|12911.2|12893.2|12905.4|12887.4|0
1680786900000|2023-04-06 13:15:00|12907.4|12889.4|12904.4|12886.4|12909.5|12891.5|12902.9|12884.9|0
1680787200000|2023-04-06 13:20:00|12904.2|12886.2|12905.4|12887.4|12908.9|12890.9|12899.9|12881.9|0
1680787500000|2023-04-06 13:25:00|12904.4|12886.4|12908.1|12890.1|12912.6|12894.6|12900.9|12882.9|0
1680787800000|2023-04-06 13:30:00|12909.5|12891.5|12865.2|12847.2|12909.5|12891.5|12863.9|12845.9|0
1680788100000|2023-04-06 13:35:00|12865.4|12847.4|12862|12844|12880.5|12862.5|12854.9|12836.9|0
1680788400000|2023-04-06 13:40:00|12861|12843|12872.9|12854.9|12873.2|12855.2|12858|12840|0
1680788700000|2023-04-06 13:45:00|12872.2|12854.2|12859.4|12841.4|12873.5|12855.5|12852.2|12834.2|0
1680789000000|2023-04-06 13:50:00|12859.1|12841.1|12866.1|12848.1|12874.1|12856.1|12859.1|12841.1|0
1680789300000|2023-04-06 13:55:00|12866.9|12848.9|12880.9|12862.9|12882.6|12864.6|12852.1|12834.1|0
1680789600000|2023-04-06 14:00:00|12882.1|12864.1|12908|12890|12914.1|12896.1|12878.9|12860.9|0
1680789900000|2023-04-06 14:05:00|12908.1|12890.1|12922.7|12904.7|12931.9|12913.9|12908.1|12890.1|0
1680790200000|2023-04-06 14:10:00|12922.9|12904.9|12942.4|12924.4|12947.6|12929.6|12920.7|12902.7|0
1680790500000|2023-04-06 14:15:00|12942|12924|12922.5|12904.5|12949.2|12931.2|12922.5|12904.5|0
1680790800000|2023-04-06 14:20:00|12921.9|12903.9|12919.1|12901.1|12923.6|12905.6|12913.4|12895.4|0
1680791100000|2023-04-06 14:25:00|12919.4|12901.4|12927.7|12909.7|12932.4|12914.4|12914.5|12896.5|0
1680791400000|2023-04-06 14:30:00|12927.6|12909.6|12935.7|12917.7|12940.5|12922.5|12924.6|12906.6|0
1680791700000|2023-04-06 14:35:00|12937|12919|12925.7|12907.7|12945.1|12927.1|12921.6|12903.6|0
1680792000000|2023-04-06 14:40:00|12926.9|12908.9|12913.1|12895.1|12931.4|12913.4|12904.9|12886.9|0
1680792300000|2023-04-06 14:45:00|12912.9|12894.9|12918.4|12900.4|12933.4|12915.4|12910|12892|0
1680792600000|2023-04-06 14:50:00|12918.9|12900.9|12920.7|12902.7|12922.4|12904.4|12911.4|12893.4|0
1680792900000|2023-04-06 14:55:00|12920.5|12902.5|12918.6|12900.6|12925.9|12907.9|12913.2|12895.2|0
1680793200000|2023-04-06 15:00:00|12919.4|12901.4|12940.5|12922.5|12945.6|12927.6|12916.5|12898.5|0
1680793500000|2023-04-06 15:05:00|12940.4|12922.4|12954.2|12936.2|12963.4|12945.4|12938.6|12920.6|0
1680793800000|2023-04-06 15:10:00|12954.5|12936.5|12956|12938|12962.7|12944.7|12951.5|12933.5|0
1680794100000|2023-04-06 15:15:00|12957.1|12939.1|12966.6|12948.6|12966.6|12948.6|12955.4|12937.4|0
1680794400000|2023-04-06 15:20:00|12969|12951|12975.6|12957.6|12977|12959|12963.1|12945.1|0
1680794700000|2023-04-06 15:25:00|12972.5|12954.5|12969.1|12951.1|12975.5|12957.5|12962.1|12944.1|0
1680795000000|2023-04-06 15:30:00|12969.2|12951.2|12971.7|12953.7|12979.4|12961.4|12962.6|12944.6|0
1680795300000|2023-04-06 15:35:00|12972.5|12954.5|12995.1|12977.1|12995.2|12977.2|12968.2|12950.2|0
1680795600000|2023-04-06 15:40:00|12997.4|12979.4|13012.6|12994.6|13013.3|12995.3|12994.9|12976.9|0
1680795900000|2023-04-06 15:45:00|13013.4|12995.4|13018.6|13000.6|13026.3|13008.3|13008.5|12990.5|0
1680796200000|2023-04-06 15:50:00|13018.8|13000.8|13015.4|12997.4|13021.8|13003.8|13012.8|12994.8|0
1680796500000|2023-04-06 15:55:00|13015.6|12997.6|13022.4|13004.4|13023.9|13005.9|13014.1|12996.1|0
1680796800000|2023-04-06 16:00:00|13024.4|13006.4|13045.4|13027.4|13051|13033|13024.4|13006.4|0
1680797100000|2023-04-06 16:05:00|13046.6|13028.6|13035.9|13017.9|13047.6|13029.6|13032.4|13014.4|0
1680797400000|2023-04-06 16:10:00|13036.1|13018.1|13034.5|13016.5|13039.5|13021.5|13031.3|13013.3|0
1680797700000|2023-04-06 16:15:00|13034.1|13016.1|13030.6|13012.6|13043.9|13025.9|13029.3|13011.3|0
1680798000000|2023-04-06 16:20:00|13030.9|13012.9|13037.6|13019.6|13040.1|13022.1|13026.3|13008.3|0
1680798300000|2023-04-06 16:25:00|13038|13020|13039.4|13021.4|13042.3|13024.3|13034.1|13016.1|0
1680798600000|2023-04-06 16:30:00|13041.4|13023.4|13049.8|13031.8|13059.4|13041.4|13039.6|13021.6|0
1680798900000|2023-04-06 16:35:00|13049.1|13031.1|13045.3|13027.3|13057.3|13039.3|13045.1|13027.1|0
1680799200000|2023-04-06 16:40:00|13045.6|13027.6|13053|13035|13057|13039|13043.4|13025.4|0
1680799500000|2023-04-06 16:45:00|13053.4|13035.4|13047.8|13029.8|13057.1|13039.1|13044.6|13026.6|0
1680799800000|2023-04-06 16:50:00|13047.6|13029.6|13039|13021|13050.9|13032.9|13038.5|13020.5|0
1680800100000|2023-04-06 16:55:00|13039.1|13021.1|13028|13010|13039.1|13021.1|13025.6|13007.6|0
1680800400000|2023-04-06 17:00:00|13027|13009|13030.3|13012.3|13033.4|13015.4|13019|13001|0
1680800700000|2023-04-06 17:05:00|13030.7|13012.7|13038.9|13020.9|13045.2|13027.2|13029.9|13011.9|0
1680801000000|2023-04-06 17:10:00|13039.2|13021.2|13037.9|13019.9|13043.7|13025.7|13036.3|13018.3|0
1680801300000|2023-04-06 17:15:00|13039|13021|13044.8|13026.8|13051.3|13033.3|13037.7|13019.7|0
1680801600000|2023-04-06 17:20:00|13045.5|13027.5|13051.9|13033.9|13057.2|13039.2|13045.5|13027.5|0
1680801900000|2023-04-06 17:25:00|13051.5|13033.5|13046.5|13028.5|13055|13037|13045.7|13027.7|0
1680802200000|2023-04-06 17:30:00|13047.9|13029.9|13042.2|13024.2|13058.5|13040.5|13041.3|13023.3|0
1680802500000|2023-04-06 17:35:00|13042|13024|13059.7|13041.7|13061.9|13043.9|13042|13024|0
1680802800000|2023-04-06 17:40:00|13060.3|13042.3|13055.3|13037.3|13062.9|13044.9|13049.3|13031.3|0
1680803100000|2023-04-06 17:45:00|13056.4|13038.4|13057.9|13039.9|13060|13042|13049.9|13031.9|0
1680803400000|2023-04-06 17:50:00|13058.8|13040.8|13064|13046|13070.8|13052.8|13058.2|13040.2|0
1680803700000|2023-04-06 17:55:00|13063.4|13045.4|13067|13049|13069.7|13051.7|13059|13041|0
1680804000000|2023-04-06 18:00:00|13068.9|13050.9|13064.4|13046.4|13075.7|13057.7|13062.3|13044.3|0
1680804300000|2023-04-06 18:05:00|13064.2|13046.2|13073.4|13055.4|13078.4|13060.4|13064.2|13046.2|0
1680804600000|2023-04-06 18:10:00|13073.7|13055.7|13078.8|13060.8|13079.7|13061.7|13071.2|13053.2|0
1680804900000|2023-04-06 18:15:00|13080|13062|13081.4|13063.4|13087.2|13069.2|13076.9|13058.9|0
1680805200000|2023-04-06 18:20:00|13081.3|13063.3|13082.8|13064.8|13085.6|13067.6|13073.3|13055.3|0
1680805500000|2023-04-06 18:25:00|13082.9|13064.9|13080.6|13062.6|13087.2|13069.2|13078.6|13060.6|0
1680805800000|2023-04-06 18:30:00|13080.2|13062.2|13085.2|13067.2|13087.7|13069.7|13079.8|13061.8|0
1680806100000|2023-04-06 18:35:00|13084.9|13066.9|13074.6|13056.6|13085.3|13067.3|13073.4|13055.4|0
1680806400000|2023-04-06 18:40:00|13073.9|13055.9|13079.7|13061.7|13081.7|13063.7|13073.9|13055.9|0
1680806700000|2023-04-06 18:45:00|13079.2|13061.2|13076.1|13058.1|13084.2|13066.2|13075.6|13057.6|0
1680807000000|2023-04-06 18:50:00|13075.9|13057.9|13080.7|13062.7|13082.3|13064.3|13074.3|13056.3|0
1680807300000|2023-04-06 18:55:00|13080.8|13062.8|13065.9|13047.9|13080.8|13062.8|13064.1|13046.1|0
1680807600000|2023-04-06 19:00:00|13068.4|13050.4|13071.6|13053.6|13075.7|13057.7|13066.6|13048.6|0
1680807900000|2023-04-06 19:05:00|13071.4|13053.4|13068.3|13050.3|13076.1|13058.1|13067.9|13049.9|0
1680808200000|2023-04-06 19:10:00|13067.3|13049.3|13065.4|13047.4|13067.9|13049.9|13058.9|13040.9|0
1680808500000|2023-04-06 19:15:00|13065.7|13047.7|13054.7|13036.7|13065.7|13047.7|13052.3|13034.3|0
1680808800000|2023-04-06 19:20:00|13053.3|13035.3|13064.2|13046.2|13065.8|13047.8|13051.7|13033.7|0
1680809100000|2023-04-06 19:25:00|13064.1|13046.1|13071.8|13053.8|13074.7|13056.7|13064.1|13046.1|0
1680809400000|2023-04-06 19:30:00|13071.4|13053.4|13079.2|13061.2|13083.4|13065.4|13071.4|13053.4|0
1680809700000|2023-04-06 19:35:00|13079.7|13061.7|13075.7|13057.7|13082.9|13064.9|13074.6|13056.6|0
1680810000000|2023-04-06 19:40:00|13075.8|13057.8|13075|13057|13076.5|13058.5|13070.1|13052.1|0
1680810300000|2023-04-06 19:45:00|13074.3|13056.3|13074.4|13056.4|13075.4|13057.4|13068.5|13050.5|0
1680810600000|2023-04-06 19:50:00|13075.4|13057.4|13061|13043|13078.3|13060.3|13057.4|13039.4|0
1680810900000|2023-04-06 19:55:00|13062.3|13044.3|13069.9|13051.9|13074.5|13056.5|13058.8|13040.8|0
1680811200000|2023-04-06 20:00:00|13069.4|13051.4|13064.1|13046.1|13069.4|13051.4|13062|13044|0
1680811500000|2023-04-06 20:05:00|13063.3|13045.3|13062.8|13044.8|13068.6|13050.6|13060.1|13042.1|0
1680811800000|2023-04-06 20:10:00|13061.8|13043.8|13065.4|13047.4|13065.4|13047.4|13060.9|13042.9|0
1680812100000|2023-04-06 20:15:00|13065.3|13047.3|13061.4|13043.4|13065.4|13047.4|13060.6|13042.6|0
1680812400000|2023-04-06 20:20:00|13061.1|13043.1|13060.6|13042.6|13062.9|13044.9|13060.3|13042.3|0
1680812700000|2023-04-06 20:25:00|13059.6|13041.6|13058.6|13040.6|13060.6|13042.6|13058.5|13040.5|0
1680813000000|2023-04-06 20:30:00|13058.5|13040.5|13061.9|13043.9|13062.6|13044.6|13057.3|13039.3|0
1680813300000|2023-04-06 20:35:00|13062|13044|13060.6|13042.6|13062.4|13044.4|13059.8|13041.8|0
1680813600000|2023-04-06 20:40:00|13060.4|13042.4|13059.4|13041.4|13060.9|13042.9|13058.9|13040.9|0
1680813900000|2023-04-06 20:45:00|13058.6|13040.6|13058.6|13040.6|13061|13043|13058.5|13040.5|0
1680814200000|2023-04-06 20:50:00|13058.9|13040.9|13061.8|13043.8|13062.3|13044.3|13058.6|13040.6|0
1680814500000|2023-04-06 20:55:00|13061.4|13043.4|13060.8|13042.8|13063|13045|13060.3|13042.3|0
1680814800000|2023-04-06 21:00:00|13061.3|13043.3|13062.9|13044.9|13062.9|13044.9|13060.5|13042.5|0
1680815100000|2023-04-06 21:05:00|13063|13045|13062.7|13044.7|13063|13045|13062.5|13044.5|0
1680815400000|2023-04-06 21:10:00|13063|13045|13062.9|13044.9|13063|13045|13062.5|13044.5|0
1680815700000|2023-04-06 21:15:00|13062.8|13044.8|13062.7|13044.7|13063|13045|13062.1|13044.1|0
1680816000000|2023-04-06 21:20:00|13062.6|13044.6|13061.1|13043.1|13062.7|13044.7|13061.1|13043.1|0
1680816300000|2023-04-06 21:25:00|13061.2|13043.2|13060.8|13042.8|13061.5|13043.5|13060.8|13042.8|0
1680816600000|2023-04-06 21:30:00|13060.5|13042.5|13061.1|13043.1|13061.2|13043.2|13060.4|13042.4|0
1680816900000|2023-04-06 21:35:00|13061.2|13043.2|13060.9|13042.9|13061.3|13043.3|13059.6|13041.6|0
1680817200000|2023-04-06 21:40:00|13061|13043|13060.9|13042.9|13061.7|13043.7|13060.6|13042.6|0
1680817500000|2023-04-06 21:45:00|13061|13043|13061.3|13043.3|13061.3|13043.3|13061|13043|0
1680817800000|2023-04-06 21:50:00|13061.4|13043.4|13061.4|13043.4|13061.5|13043.5|13061.1|13043.1|0
1680818100000|2023-04-06 21:55:00|13061.8|13043.8|13058.8|13040.8|13061.8|13043.8|13058.4|13040.4|0
1680818400000|2023-04-06 22:00:00|13053.6|13035.6|13051.8|13033.8|13053.6|13035.6|13044.9|13026.9|0
1680818700000|2023-04-06 22:05:00|13051.9|13033.9|13049.5|13031.5|13057|13039|13049.4|13031.4|0
1680819000000|2023-04-06 22:10:00|13049.4|13031.4|13054.8|13036.8|13055|13037|13049.1|13031.1|0
1680819300000|2023-04-06 22:15:00|13054.6|13036.6|13053.4|13035.4|13054.9|13036.9|13052.1|13034.1|0
1680819600000|2023-04-06 22:20:00|13053.3|13035.3|13054.6|13036.6|13054.6|13036.6|13052.5|13034.5|0
1680819900000|2023-04-06 22:25:00|13054.8|13036.8|13053.8|13035.8|13055|13037|13052.8|13034.8|0
1680820200000|2023-04-06 22:30:00|13053.6|13035.6|13052.6|13034.6|13055.6|13037.6|13052.5|13034.5|0
1680820500000|2023-04-06 22:35:00|13052.5|13034.5|13054.4|13036.4|13055|13037|13052.5|13034.5|0
1680820800000|2023-04-06 22:40:00|13054.3|13036.3|13053.6|13035.6|13056|13038|13052.9|13034.9|0
1680821100000|2023-04-06 22:45:00|13053.4|13035.4|13053.4|13035.4|13054.8|13036.8|13053|13035|0
1680821400000|2023-04-06 22:50:00|13053.3|13035.3|13053|13035|13054.3|13036.3|13052.5|13034.5|0
1680821700000|2023-04-06 22:55:00|13053.1|13035.1|13052.9|13034.9|13053.9|13035.9|13052.4|13034.4|0
1680822000000|2023-04-06 23:00:00|13053|13035|13053.6|13035.6|13053.8|13035.8|13051.6|13033.6|0
1680822300000|2023-04-06 23:05:00|13053.9|13035.9|13054.4|13036.4|13055.9|13037.9|13052.9|13034.9|0
1680822600000|2023-04-06 23:10:00|13053.8|13035.8|13052.6|13034.6|13054.6|13036.6|13052.4|13034.4|0
1680822900000|2023-04-06 23:15:00|13052.5|13034.5|13055.1|13037.1|13055.1|13037.1|13052.5|13034.5|0
1680823200000|2023-04-06 23:20:00|13055.3|13037.3|13053.6|13035.6|13055.3|13037.3|13049.9|13031.9|0
1680823500000|2023-04-06 23:25:00|13053.5|13035.5|13051.4|13033.4|13053.6|13035.6|13050.1|13032.1|0
1680823800000|2023-04-06 23:30:00|13051.3|13033.3|13052|13034|13053.1|13035.1|13050.4|13032.4|0
1680824100000|2023-04-06 23:35:00|13052.1|13034.1|13052.9|13034.9|13052.9|13034.9|13051.1|13033.1|0
1680824400000|2023-04-06 23:40:00|13052.8|13034.8|13054.5|13036.5|13055.1|13037.1|13052.6|13034.6|0
1680824700000|2023-04-06 23:45:00|13054.6|13036.6|13052.9|13034.9|13054.6|13036.6|13052.3|13034.3|0
1680825000000|2023-04-06 23:50:00|13053|13035|13056.6|13038.6|13056.9|13038.9|13053|13035|0
1680825300000|2023-04-06 23:55:00|13056.5|13038.5|13057.6|13039.6|13059.1|13041.1|13055.6|13037.6|0
1680825600000|2023-04-07 00:00:00|13057.1|13039.1|13062.4|13044.4|13063.3|13045.3|13056.6|13038.6|0
1680825900000|2023-04-07 00:05:00|13062.5|13044.5|13062.8|13044.8|13064.5|13046.5|13059.1|13041.1|0
1680826200000|2023-04-07 00:10:00|13062.6|13044.6|13062.9|13044.9|13064.4|13046.4|13060.6|13042.6|0
1680826500000|2023-04-07 00:15:00|13062.6|13044.6|13062.6|13044.6|13062.9|13044.9|13059.6|13041.6|0
1680826800000|2023-04-07 00:20:00|13062.1|13044.1|13065|13047|13065.6|13047.6|13060|13042|0
1680827100000|2023-04-07 00:25:00|13064.9|13046.9|13065.3|13047.3|13067.1|13049.1|13063.4|13045.4|0
1680827400000|2023-04-07 00:30:00|13065.1|13047.1|13062.1|13044.1|13065.1|13047.1|13060.8|13042.8|0
1680827700000|2023-04-07 00:35:00|13062.3|13044.3|13065.4|13047.4|13065.9|13047.9|13061.9|13043.9|0
1680828000000|2023-04-07 00:40:00|13065.3|13047.3|13064.3|13046.3|13065.6|13047.6|13063|13045|0
1680828300000|2023-04-07 00:45:00|13064.1|13046.1|13057.9|13039.9|13064.4|13046.4|13055.1|13037.1|0
1680828600000|2023-04-07 00:50:00|13057.8|13039.8|13056.4|13038.4|13058|13040|13051.9|13033.9|0
1680828900000|2023-04-07 00:55:00|13056.6|13038.6|13056.4|13038.4|13058.4|13040.4|13056|13038|0
1680829200000|2023-04-07 01:00:00|13056|13038|13055.1|13037.1|13056.9|13038.9|13054.4|13036.4|0
1680829500000|2023-04-07 01:05:00|13055.3|13037.3|13055.4|13037.4|13057.5|13039.5|13054.9|13036.9|0
1680829800000|2023-04-07 01:10:00|13055.5|13037.5|13055.4|13037.4|13056.3|13038.3|13054.1|13036.1|0
1680830100000|2023-04-07 01:15:00|13055.5|13037.5|13057.1|13039.1|13057.6|13039.6|13054.9|13036.9|0
1680830400000|2023-04-07 01:20:00|13057.3|13039.3|13056.9|13038.9|13058.9|13040.9|13055|13037|0
1680830700000|2023-04-07 01:25:00|13057|13039|13057.1|13039.1|13057.6|13039.6|13056.5|13038.5|0
1680831000000|2023-04-07 01:30:00|13057|13039|13053.9|13035.9|13058.1|13040.1|13053.9|13035.9|0
1680831300000|2023-04-07 01:35:00|13054|13036|13055.8|13037.8|13056.4|13038.4|13053.4|13035.4|0
1680831600000|2023-04-07 01:40:00|13055.9|13037.9|13055.1|13037.1|13056.1|13038.1|13054.8|13036.8|0
1680831900000|2023-04-07 01:45:00|13055.3|13037.3|13054.6|13036.6|13056.5|13038.5|13054.6|13036.6|0
1680832200000|2023-04-07 01:50:00|13054.9|13036.9|13052.9|13034.9|13054.9|13036.9|13052.6|13034.6|0
1680832500000|2023-04-07 01:55:00|13053.3|13035.3|13051.4|13033.4|13053.9|13035.9|13049.5|13031.5|0
1680832800000|2023-04-07 02:00:00|13051.6|13033.6|13051.8|13033.8|13051.8|13033.8|13050.3|13032.3|0
1680833100000|2023-04-07 02:05:00|13051.5|13033.5|13054.1|13036.1|13054.9|13036.9|13051.1|13033.1|0
1680833400000|2023-04-07 02:10:00|13054|13036|13054.5|13036.5|13055.1|13037.1|13053.4|13035.4|0
1680833700000|2023-04-07 02:15:00|13054.6|13036.6|13054.1|13036.1|13055.4|13037.4|13054.1|13036.1|0
1680834000000|2023-04-07 02:20:00|13054.5|13036.5|13058.5|13040.5|13059.3|13041.3|13053.9|13035.9|0
1680834300000|2023-04-07 02:25:00|13058.6|13040.6|13057.8|13039.8|13058.8|13040.8|13057|13039|0
1680834600000|2023-04-07 02:30:00|13058.4|13040.4|13056.9|13038.9|13059.5|13041.5|13056.3|13038.3|0
1680834900000|2023-04-07 02:35:00|13057|13039|13058|13040|13058.1|13040.1|13055.1|13037.1|0
1680835200000|2023-04-07 02:40:00|13057.9|13039.9|13062.1|13044.1|13062.1|13044.1|13057.9|13039.9|0
1680835500000|2023-04-07 02:45:00|13062.4|13044.4|13057.6|13039.6|13062.4|13044.4|13056.6|13038.6|0
1680835800000|2023-04-07 02:50:00|13057.5|13039.5|13057.8|13039.8|13058.1|13040.1|13057.1|13039.1|0
1680836100000|2023-04-07 02:55:00|13057|13039|13056.6|13038.6|13057|13039|13055.8|13037.8|0
1680836400000|2023-04-07 03:00:00|13057.3|13039.3|13058.1|13040.1|13059.3|13041.3|13057|13039|0
1680836700000|2023-04-07 03:05:00|13058|13040|13057.4|13039.4|13058.1|13040.1|13056.5|13038.5|0
1680837000000|2023-04-07 03:10:00|13057.5|13039.5|13057.9|13039.9|13059.3|13041.3|13056.6|13038.6|0
1680837300000|2023-04-07 03:15:00|13058|13040|13059.1|13041.1|13059.3|13041.3|13057.4|13039.4|0
1680837600000|2023-04-07 03:20:00|13059.3|13041.3|13058.1|13040.1|13059.3|13041.3|13057.5|13039.5|0
1680837900000|2023-04-07 03:25:00|13058|13040|13056.4|13038.4|13058.1|13040.1|13056|13038|0
1680838200000|2023-04-07 03:30:00|13056.5|13038.5|13054.8|13036.8|13056.5|13038.5|13054.3|13036.3|0
1680838500000|2023-04-07 03:35:00|13054.9|13036.9|13055.6|13037.6|13056|13038|13054.3|13036.3|0
1680838800000|2023-04-07 03:40:00|13055.8|13037.8|13057.4|13039.4|13057.4|13039.4|13055.6|13037.6|0
1680839100000|2023-04-07 03:45:00|13057.3|13039.3|13057.6|13039.6|13057.6|13039.6|13056.5|13038.5|0
1680839400000|2023-04-07 03:50:00|13057.8|13039.8|13056.9|13038.9|13058.1|13040.1|13056.3|13038.3|0
1680839700000|2023-04-07 03:55:00|13056.8|13038.8|13057.6|13039.6|13058.1|13040.1|13055.9|13037.9|0
1680840000000|2023-04-07 04:00:00|13057.5|13039.5|13058.9|13040.9|13059.6|13041.6|13057.5|13039.5|0
1680840300000|2023-04-07 04:05:00|13058.8|13040.8|13058.4|13040.4|13059.6|13041.6|13057.9|13039.9|0
1680840600000|2023-04-07 04:10:00|13058.3|13040.3|13058.4|13040.4|13058.4|13040.4|13056|13038|0
1680840900000|2023-04-07 04:15:00|13058.3|13040.3|13059.3|13041.3|13059.5|13041.5|13057.8|13039.8|0
1680841200000|2023-04-07 04:20:00|13059.4|13041.4|13058.9|13040.9|13059.6|13041.6|13058.4|13040.4|0
1680841500000|2023-04-07 04:25:00|13058.8|13040.8|13059.6|13041.6|13060.6|13042.6|13058.5|13040.5|0
1680841800000|2023-04-07 04:30:00|13059.8|13041.8|13059.3|13041.3|13060.6|13042.6|13059|13041|0
1680842100000|2023-04-07 04:35:00|13059.1|13041.1|13059.8|13041.8|13059.8|13041.8|13058.5|13040.5|0
1680842400000|2023-04-07 04:40:00|13059.9|13041.9|13059.8|13041.8|13060.8|13042.8|13059.6|13041.6|0
1680842700000|2023-04-07 04:45:00|13060.6|13042.6|13060.4|13042.4|13061.6|13043.6|13058.9|13040.9|0
1680843000000|2023-04-07 04:50:00|13060.3|13042.3|13059.6|13041.6|13060.9|13042.9|13059.6|13041.6|0
1680843300000|2023-04-07 04:55:00|13059.8|13041.8|13058.6|13040.6|13060.1|13042.1|13058.6|13040.6|0
1680843600000|2023-04-07 05:00:00|13058.5|13040.5|13056.3|13038.3|13059.3|13041.3|13055.8|13037.8|0
1680843900000|2023-04-07 05:05:00|13056.1|13038.1|13055.1|13037.1|13057.5|13039.5|13054.9|13036.9|0
1680844200000|2023-04-07 05:10:00|13055.4|13037.4|13055.9|13037.9|13056.6|13038.6|13054.9|13036.9|0
1680844500000|2023-04-07 05:15:00|13056|13038|13056.4|13038.4|13056.6|13038.6|13055.1|13037.1|0
1680844800000|2023-04-07 05:20:00|13056.3|13038.3|13055|13037|13056.5|13038.5|13054.5|13036.5|0
1680845100000|2023-04-07 05:25:00|13055.1|13037.1|13055.8|13037.8|13056.6|13038.6|13054.5|13036.5|0
1680845400000|2023-04-07 05:30:00|13055.9|13037.9|13057.5|13039.5|13057.6|13039.6|13055.9|13037.9|0
1680845700000|2023-04-07 05:35:00|13057.4|13039.4|13060.4|13042.4|13060.4|13042.4|13057.3|13039.3|0
1680846000000|2023-04-07 05:40:00|13060.3|13042.3|13059.6|13041.6|13061.6|13043.6|13059.4|13041.4|0
1680846300000|2023-04-07 05:45:00|13059.8|13041.8|13058.4|13040.4|13059.8|13041.8|13058.1|13040.1|0
1680846600000|2023-04-07 05:50:00|13058.5|13040.5|13059.1|13041.1|13059.3|13041.3|13057.6|13039.6|0
1680846900000|2023-04-07 05:55:00|13059.3|13041.3|13059|13041|13060.6|13042.6|13058.5|13040.5|0
1680847200000|2023-04-07 06:00:00|13059.1|13041.1|13056.1|13038.1|13060|13042|13055.1|13037.1|0
1680847500000|2023-04-07 06:05:00|13056|13038|13056.3|13038.3|13057.4|13039.4|13055.6|13037.6|0
1680847800000|2023-04-07 06:10:00|13056.4|13038.4|13059|13041|13059.5|13041.5|13056.1|13038.1|0
1680848100000|2023-04-07 06:15:00|13058.6|13040.6|13059.9|13041.9|13060.1|13042.1|13058.4|13040.4|0
1680848400000|2023-04-07 06:20:00|13060|13042|13060.1|13042.1|13060.6|13042.6|13058.8|13040.8|0
1680848700000|2023-04-07 06:25:00|13060.8|13042.8|13062.9|13044.9|13063.5|13045.5|13060.6|13042.6|0
1680849000000|2023-04-07 06:30:00|13062.8|13044.8|13065.9|13047.9|13067|13049|13062.6|13044.6|0
1680849300000|2023-04-07 06:35:00|13066.1|13048.1|13067.6|13049.6|13068.5|13050.5|13066|13048|0
1680849600000|2023-04-07 06:40:00|13067.5|13049.5|13067.4|13049.4|13069.5|13051.5|13066.1|13048.1|0
1680849900000|2023-04-07 06:45:00|13067.3|13049.3|13066.4|13048.4|13067.4|13049.4|13065|13047|0
1680850200000|2023-04-07 06:50:00|13066.5|13048.5|13066.4|13048.4|13067.9|13049.9|13065.5|13047.5|0
1680850500000|2023-04-07 06:55:00|13066.3|13048.3|13064.6|13046.6|13066.4|13048.4|13064.4|13046.4|0
1680850800000|2023-04-07 07:00:00|13064.9|13046.9|13064.6|13046.6|13066.3|13048.3|13062.9|13044.9|0
1680851100000|2023-04-07 07:05:00|13064.8|13046.8|13060.1|13042.1|13064.8|13046.8|13058.5|13040.5|0
1680851400000|2023-04-07 07:10:00|13060.3|13042.3|13059.8|13041.8|13062.8|13044.8|13059.8|13041.8|0
1680851700000|2023-04-07 07:15:00|13059.6|13041.6|13059.8|13041.8|13061.4|13043.4|13059|13041|0
1680852000000|2023-04-07 07:20:00|13060.4|13042.4|13061.6|13043.6|13061.6|13043.6|13059.9|13041.9|0
1680852300000|2023-04-07 07:25:00|13061.5|13043.5|13054|13036|13061.5|13043.5|13053.1|13035.1|0
1680852600000|2023-04-07 07:30:00|13054.1|13036.1|13053.4|13035.4|13056.8|13038.8|13052.3|13034.3|0
1680852900000|2023-04-07 07:35:00|13053.3|13035.3|13055.8|13037.8|13056.9|13038.9|13053.3|13035.3|0
1680853200000|2023-04-07 07:40:00|13055.6|13037.6|13055.3|13037.3|13056.6|13038.6|13054.9|13036.9|0
1680853500000|2023-04-07 07:45:00|13054.9|13036.9|13052.6|13034.6|13055.9|13037.9|13052.1|13034.1|0
1680853800000|2023-04-07 07:50:00|13052.8|13034.8|13053.4|13035.4|13054|13036|13051.5|13033.5|0
1680854100000|2023-04-07 07:55:00|13053.3|13035.3|13053.9|13035.9|13054.6|13036.6|13052.1|13034.1|0
1680854400000|2023-04-07 08:00:00|13054|13036|13056.1|13038.1|13057.3|13039.3|13053.3|13035.3|0
1680854700000|2023-04-07 08:05:00|13056.3|13038.3|13058.9|13040.9|13058.9|13040.9|13055.4|13037.4|0
1680855000000|2023-04-07 08:10:00|13059|13041|13060.1|13042.1|13060.4|13042.4|13058.4|13040.4|0
1680855300000|2023-04-07 08:15:00|13060.3|13042.3|13061.3|13043.3|13061.4|13043.4|13059.9|13041.9|0
1680855600000|2023-04-07 08:20:00|13060.9|13042.9|13062.4|13044.4|13063.5|13045.5|13060.9|13042.9|0
1680855900000|2023-04-07 08:25:00|13062.5|13044.5|13066.8|13048.8|13067.8|13049.8|13062.5|13044.5|0
1680856200000|2023-04-07 08:30:00|13066.9|13048.9|13070.4|13052.4|13071.9|13053.9|13066.9|13048.9|0
1680856500000|2023-04-07 08:35:00|13070.6|13052.6|13069.8|13051.8|13072.4|13054.4|13068.8|13050.8|0
1680856800000|2023-04-07 08:40:00|13069.6|13051.6|13066.9|13048.9|13070|13052|13066.3|13048.3|0
1680857100000|2023-04-07 08:45:00|13067.1|13049.1|13066.4|13048.4|13070.5|13052.5|13065.9|13047.9|0
1680857400000|2023-04-07 08:50:00|13066.5|13048.5|13073|13055|13073.6|13055.6|13066.4|13048.4|0
1680857700000|2023-04-07 08:55:00|13072.9|13054.9|13070.8|13052.8|13073|13055|13070.3|13052.3|0
1680858000000|2023-04-07 09:00:00|13070.6|13052.6|13069.3|13051.3|13071.5|13053.5|13067.8|13049.8|0
1680858300000|2023-04-07 09:05:00|13068.9|13050.9|13066.1|13048.1|13069.4|13051.4|13063.5|13045.5|0
1680858600000|2023-04-07 09:10:00|13066.6|13048.6|13066.4|13048.4|13067.6|13049.6|13064.8|13046.8|0
1680858900000|2023-04-07 09:15:00|13066.5|13048.5|13069.3|13051.3|13069.8|13051.8|13066.4|13048.4|0
1680859200000|2023-04-07 09:20:00|13069|13051|13069.9|13051.9|13071|13053|13067.6|13049.6|0
1680859500000|2023-04-07 09:25:00|13070|13052|13066.9|13048.9|13070.6|13052.6|13066.6|13048.6|0
1680859800000|2023-04-07 09:30:00|13067|13049|13067|13049|13067.9|13049.9|13065.8|13047.8|0
1680860100000|2023-04-07 09:35:00|13066.9|13048.9|13067.6|13049.6|13068.3|13050.3|13066.1|13048.1|0
1680860400000|2023-04-07 09:40:00|13067.9|13049.9|13069.9|13051.9|13071.1|13053.1|13067.4|13049.4|0
1680860700000|2023-04-07 09:45:00|13070|13052|13067.6|13049.6|13070|13052|13066.9|13048.9|0
1680861000000|2023-04-07 09:50:00|13067.8|13049.8|13066.1|13048.1|13068|13050|13065.4|13047.4|0
1680861300000|2023-04-07 09:55:00|13066|13048|13067.8|13049.8|13067.8|13049.8|13065.5|13047.5|0
1680861600000|2023-04-07 10:00:00|13067.9|13049.9|13067.3|13049.3|13068.5|13050.5|13066.4|13048.4|0
1680861900000|2023-04-07 10:05:00|13067.1|13049.1|13065.6|13047.6|13068|13050|13065.4|13047.4|0
1680862200000|2023-04-07 10:10:00|13065.9|13047.9|13063.4|13045.4|13065.9|13047.9|13061.9|13043.9|0
1680862500000|2023-04-07 10:15:00|13063.3|13045.3|13059.9|13041.9|13063.3|13045.3|13058|13040|0
1680862800000|2023-04-07 10:20:00|13060.1|13042.1|13059.3|13041.3|13060.9|13042.9|13058.5|13040.5|0
1680863100000|2023-04-07 10:25:00|13059.1|13041.1|13058.1|13040.1|13059.3|13041.3|13056.1|13038.1|0
1680863400000|2023-04-07 10:30:00|13058.3|13040.3|13059.9|13041.9|13060.9|13042.9|13058.1|13040.1|0
1680863700000|2023-04-07 10:35:00|13060|13042|13062.1|13044.1|13062.1|13044.1|13059.5|13041.5|0
1680864000000|2023-04-07 10:40:00|13062.3|13044.3|13061.1|13043.1|13063.4|13045.4|13060.1|13042.1|0
1680864300000|2023-04-07 10:45:00|13061|13043|13059.6|13041.6|13061.8|13043.8|13059.3|13041.3|0
1680864600000|2023-04-07 10:50:00|13059.8|13041.8|13063.5|13045.5|13064.1|13046.1|13059.6|13041.6|0
1680864900000|2023-04-07 10:55:00|13063.4|13045.4|13066.6|13048.6|13067.8|13049.8|13063|13045|0
1680865200000|2023-04-07 11:00:00|13066.8|13048.8|13068.6|13050.6|13069.9|13051.9|13066.6|13048.6|0
1680865500000|2023-04-07 11:05:00|13068.5|13050.5|13063.9|13045.9|13069.4|13051.4|13063.8|13045.8|0
1680865800000|2023-04-07 11:10:00|13064.1|13046.1|13061.4|13043.4|13066.4|13048.4|13061.4|13043.4|0
1680866100000|2023-04-07 11:15:00|13061.3|13043.3|13060.4|13042.4|13061.3|13043.3|13058|13040|0
1680866400000|2023-04-07 11:20:00|13060.5|13042.5|13064.1|13046.1|13065.3|13047.3|13060.5|13042.5|0
1680866700000|2023-04-07 11:25:00|13063.9|13045.9|13065|13047|13066.1|13048.1|13063.8|13045.8|0
1680867000000|2023-04-07 11:30:00|13064.8|13046.8|13064.6|13046.6|13066.8|13048.8|13063.5|13045.5|0
1680867300000|2023-04-07 11:35:00|13064.3|13046.3|13062.4|13044.4|13065|13047|13062.4|13044.4|0
1680867600000|2023-04-07 11:40:00|13062.5|13044.5|13058.8|13040.8|13062.5|13044.5|13055.6|13037.6|0
1680867900000|2023-04-07 11:45:00|13058.1|13040.1|13047.6|13029.6|13060|13042|13047.6|13029.6|0
1680868200000|2023-04-07 11:50:00|13048|13030|13044|13026|13049.9|13031.9|13043.6|13025.6|0
1680868500000|2023-04-07 11:55:00|13044.1|13026.1|13047.3|13029.3|13048|13030|13039.8|13021.8|0
1680868800000|2023-04-07 12:00:00|13046.9|13028.9|13043.3|13025.3|13046.9|13028.9|13038.5|13020.5|0
1680869100000|2023-04-07 12:05:00|13044.5|13026.5|13043.1|13025.1|13044.5|13026.5|13039.8|13021.8|0
1680869400000|2023-04-07 12:10:00|13043.3|13025.3|13047.6|13029.6|13047.6|13029.6|13043.3|13025.3|0
1680869700000|2023-04-07 12:15:00|13047.4|13029.4|13046.5|13028.5|13048.4|13030.4|13045.9|13027.9|0
1680870000000|2023-04-07 12:20:00|13046.4|13028.4|13052.1|13034.1|13053.6|13035.6|13045.5|13027.5|0
1680870300000|2023-04-07 12:25:00|13051.8|13033.8|13052.9|13034.9|13054.6|13036.6|13046|13028|0
1680870600000|2023-04-07 12:30:00|13053.1|13035.1|13078.8|13060.8|13085.8|13067.8|13025.8|13007.8|0
1680870900000|2023-04-07 12:35:00|13076.4|13058.4|13052.4|13034.4|13084.6|13066.6|13045.8|13027.8|0
1680871200000|2023-04-07 12:40:00|13054|13036|13063.5|13045.5|13066.5|13048.5|13047.8|13029.8|0
1680871500000|2023-04-07 12:45:00|13063.8|13045.8|13076.5|13058.5|13078.5|13060.5|13063.8|13045.8|0
1680871800000|2023-04-07 12:50:00|13076.8|13058.8|13073.4|13055.4|13077.5|13059.5|13065.5|13047.5|0
1680872100000|2023-04-07 12:55:00|13073.3|13055.3|13065.3|13047.3|13073.5|13055.5|13061.9|13043.9|0
1680872400000|2023-04-07 13:00:00|13065.4|13047.4|13071.4|13053.4|13072.9|13054.9|13064.6|13046.6|0
1680872700000|2023-04-07 13:05:00|13071.6|13053.6|13075.5|13057.5|13076.6|13058.6|13069.4|13051.4|0
1680873000000|2023-04-07 13:10:00|13074.9|13056.9|13081.6|13063.6|13082.5|13064.5|13074.9|13056.9|0
1680873300000|2023-04-07 13:15:00|13080.1|13062.1|13079.5|13061.5|13080.1|13062.1|13079.5|13061.5|0
1680937200000|2023-04-08 07:00:00|13079.9|13061.9|13079.9|13061.9|13079.9|13061.9|13079.9|13061.9|0
1680938700000|2023-04-08 07:25:00|13088.6|13070.6|13088.6|13070.6|13088.6|13070.6|13088.6|13070.6|0
1680939600000|2023-04-08 07:40:00|13090.6|13072.6|13090.6|13072.6|13090.6|13072.6|13090.6|13072.6|0
1680941700000|2023-04-08 08:15:00|13083.4|13065.4|13083.4|13065.4|13083.4|13065.4|13083.4|13065.4|0
1680944700000|2023-04-08 09:05:00|13080.8|13062.8|13080.8|13062.8|13080.8|13062.8|13080.8|13062.8|0
1680949800000|2023-04-08 10:30:00|13076.4|13058.4|13076.4|13058.4|13076.4|13058.4|13076.4|13058.4|0
1680951000000|2023-04-08 10:50:00|13075.6|13057.6|13075.6|13057.6|13075.6|13057.6|13075.6|13057.6|0
1680953400000|2023-04-08 11:30:00|13076.5|13058.5|13078.2|13060.2|13078.2|13060.2|13076.5|13058.5|0
1680955500000|2023-04-08 12:05:00|13079.1|13061.1|13079.1|13061.1|13079.1|13061.1|13079.1|13061.1|0
1680982500000|2023-04-08 19:35:00|13080.1|13062.1|13079.1|13061.1|13080.1|13062.1|13079.1|13061.1|0
1681020300000|2023-04-09 06:05:00|13078.2|13060.2|13078.2|13060.2|13078.2|13060.2|13078.2|13060.2|0
1681023600000|2023-04-09 07:00:00|13087.2|13069.2|13087.2|13069.2|13087.2|13069.2|13087.2|13069.2|0
1681027200000|2023-04-09 08:00:00|13078.5|13060.5|13078.5|13060.5|13078.5|13060.5|13078.5|13060.5|0
1681039800000|2023-04-09 11:30:00|13084.9|13066.9|13084.9|13066.9|13084.9|13066.9|13084.9|13066.9|0
1681051200000|2023-04-09 14:40:00|13093.6|13075.6|13095.6|13077.6|13095.6|13077.6|13093.6|13075.6|0
1681062600000|2023-04-09 17:50:00|13096.6|13078.6|13096.6|13078.6|13096.6|13078.6|13096.6|13078.6|0
1681072500000|2023-04-09 20:35:00|13095.7|13077.7|13095.7|13077.7|13095.7|13077.7|13095.7|13077.7|0
1681074300000|2023-04-09 21:05:00|13096.2|13078.2|13096.2|13078.2|13096.2|13078.2|13096.2|13078.2|0
1681077600000|2023-04-09 22:00:00|13079.5|13061.5|13067.3|13049.3|13079.5|13061.5|13064.8|13046.8|0
1681077900000|2023-04-09 22:05:00|13067.5|13049.5|13072.5|13054.5|13072.5|13054.5|13061.5|13043.5|0
1681078200000|2023-04-09 22:10:00|13073.4|13055.4|13083.3|13065.3|13083.4|13065.4|13071|13053|0
1681078500000|2023-04-09 22:15:00|13083.6|13065.6|13091.6|13073.6|13099.9|13081.9|13082.6|13064.6|0
1681078800000|2023-04-09 22:20:00|13091.8|13073.8|13088.8|13070.8|13092|13074|13083.3|13065.3|0
1681079100000|2023-04-09 22:25:00|13089.3|13071.3|13088.3|13070.3|13091|13073|13086.5|13068.5|0
1681079400000|2023-04-09 22:30:00|13088.4|13070.4|13088.9|13070.9|13091.5|13073.5|13085.4|13067.4|0
1681079700000|2023-04-09 22:35:00|13089.3|13071.3|13089|13071|13091.1|13073.1|13087.1|13069.1|0
1681080000000|2023-04-09 22:40:00|13089.1|13071.1|13087.3|13069.3|13090.3|13072.3|13086.1|13068.1|0
1681080300000|2023-04-09 22:45:00|13087.4|13069.4|13084.4|13066.4|13088.6|13070.6|13082.6|13064.6|0
1681080600000|2023-04-09 22:50:00|13084.3|13066.3|13080.9|13062.9|13084.3|13066.3|13079.8|13061.8|0
1681080900000|2023-04-09 22:55:00|13080.8|13062.8|13079.4|13061.4|13082.1|13064.1|13078.3|13060.3|0
1681081200000|2023-04-09 23:00:00|13080.1|13062.1|13070.6|13052.6|13080.1|13062.1|13070.5|13052.5|0
1681081500000|2023-04-09 23:05:00|13070.9|13052.9|13062.9|13044.9|13073|13055|13061.9|13043.9|0
1681081800000|2023-04-09 23:10:00|13063|13045|13055.5|13037.5|13064.6|13046.6|13051.5|13033.5|0
1681082100000|2023-04-09 23:15:00|13055.3|13037.3|13050|13032|13055.3|13037.3|13049.6|13031.6|0
1681082400000|2023-04-09 23:20:00|13050.4|13032.4|13056.9|13038.9|13057.6|13039.6|13050.4|13032.4|0
1681082700000|2023-04-09 23:25:00|13057|13039|13055.1|13037.1|13057.3|13039.3|13053|13035|0
1681083000000|2023-04-09 23:30:00|13055.4|13037.4|13053.8|13035.8|13057.1|13039.1|13052.9|13034.9|0
1681083300000|2023-04-09 23:35:00|13053.6|13035.6|13055.8|13037.8|13056.9|13038.9|13050.6|13032.6|0
1681083600000|2023-04-09 23:40:00|13056|13038|13055|13037|13057.4|13039.4|13052.4|13034.4|0
1681083900000|2023-04-09 23:45:00|13055.5|13037.5|13056.6|13038.6|13057.3|13039.3|13054.8|13036.8|0
1681084200000|2023-04-09 23:50:00|13056.4|13038.4|13058.9|13040.9|13060.4|13042.4|13054.8|13036.8|0
1681084500000|2023-04-09 23:55:00|13058.1|13040.1|13054.5|13036.5|13058.6|13040.6|13053.6|13035.6|0
1681084800000|2023-04-10 00:00:00|13054.3|13036.3|13055.9|13037.9|13057.3|13039.3|13050.9|13032.9|0
1681085100000|2023-04-10 00:05:00|13055.8|13037.8|13059.6|13041.6|13060.6|13042.6|13055.6|13037.6|0
1681085400000|2023-04-10 00:10:00|13059.8|13041.8|13057.4|13039.4|13059.8|13041.8|13054.1|13036.1|0
1681085700000|2023-04-10 00:15:00|13057.8|13039.8|13051.1|13033.1|13057.8|13039.8|13049.9|13031.9|0
1681086000000|2023-04-10 00:20:00|13051.3|13033.3|13044.1|13026.1|13052.4|13034.4|13042|13024|0
1681086300000|2023-04-10 00:25:00|13044.8|13026.8|13044|13026|13046.4|13028.4|13039.6|13021.6|0
1681086600000|2023-04-10 00:30:00|13044.6|13026.6|13041.1|13023.1|13044.8|13026.8|13040|13022|0
1681086900000|2023-04-10 00:35:00|13041.3|13023.3|13040.8|13022.8|13042.8|13024.8|13038.6|13020.6|0
1681087200000|2023-04-10 00:40:00|13040.9|13022.9|13042.6|13024.6|13043.4|13025.4|13040.9|13022.9|0
1681087500000|2023-04-10 00:45:00|13042.9|13024.9|13043.3|13025.3|13045.4|13027.4|13040.6|13022.6|0
1681087800000|2023-04-10 00:50:00|13043.1|13025.1|13043.5|13025.5|13045.9|13027.9|13042|13024|0
1681088100000|2023-04-10 00:55:00|13043.9|13025.9|13041.8|13023.8|13044.5|13026.5|13041.6|13023.6|0
1681088400000|2023-04-10 01:00:00|13042|13024|13043.6|13025.6|13044.3|13026.3|13041.6|13023.6|0
1681088700000|2023-04-10 01:05:00|13043.5|13025.5|13044.3|13026.3|13045.3|13027.3|13042.9|13024.9|0
1681089000000|2023-04-10 01:10:00|13044.4|13026.4|13045.9|13027.9|13047.4|13029.4|13042.8|13024.8|0
1681089300000|2023-04-10 01:15:00|13045.8|13027.8|13044.5|13026.5|13046.6|13028.6|13043.6|13025.6|0
1681089600000|2023-04-10 01:20:00|13044.6|13026.6|13037.6|13019.6|13044.6|13026.6|13035.6|13017.6|0
1681089900000|2023-04-10 01:25:00|13037.5|13019.5|13039.4|13021.4|13039.6|13021.6|13034.1|13016.1|0
1681090200000|2023-04-10 01:30:00|13039.3|13021.3|13038.5|13020.5|13040.4|13022.4|13037|13019|0
1681090500000|2023-04-10 01:35:00|13038.4|13020.4|13039.4|13021.4|13039.6|13021.6|13036.8|13018.8|0
1681090800000|2023-04-10 01:40:00|13039.6|13021.6|13039.8|13021.8|13040.6|13022.6|13037.6|13019.6|0
1681091100000|2023-04-10 01:45:00|13039.9|13021.9|13042|13024|13042|13024|13038.1|13020.1|0
1681091400000|2023-04-10 01:50:00|13041.9|13023.9|13042.5|13024.5|13044.5|13026.5|13040.6|13022.6|0
1681091700000|2023-04-10 01:55:00|13042.4|13024.4|13040.4|13022.4|13042.6|13024.6|13039.1|13021.1|0
1681092000000|2023-04-10 02:00:00|13040.3|13022.3|13039.8|13021.8|13040.3|13022.3|13036.4|13018.4|0
1681092300000|2023-04-10 02:05:00|13040.1|13022.1|13041.6|13023.6|13042.6|13024.6|13037.4|13019.4|0
1681092600000|2023-04-10 02:10:00|13042|13024|13044.8|13026.8|13046.6|13028.6|13041.9|13023.9|0
1681092900000|2023-04-10 02:15:00|13044.4|13026.4|13041.5|13023.5|13044.8|13026.8|13040.4|13022.4|0
1681093200000|2023-04-10 02:20:00|13041.6|13023.6|13041.6|13023.6|13044.5|13026.5|13040.8|13022.8|0
1681093500000|2023-04-10 02:25:00|13041.9|13023.9|13042.9|13024.9|13043.5|13025.5|13041.5|13023.5|0
1681093800000|2023-04-10 02:30:00|13042.8|13024.8|13035.4|13017.4|13043.4|13025.4|13035.1|13017.1|0
1681094100000|2023-04-10 02:35:00|13035.3|13017.3|13031.1|13013.1|13037.5|13019.5|13029.1|13011.1|0
1681094400000|2023-04-10 02:40:00|13031.6|13013.6|13034.6|13016.6|13034.9|13016.9|13031.6|13013.6|0
1681094700000|2023-04-10 02:45:00|13034.8|13016.8|13034.5|13016.5|13034.8|13016.8|13032.6|13014.6|0
1681095000000|2023-04-10 02:50:00|13034.6|13016.6|13040.1|13022.1|13040.5|13022.5|13034.6|13016.6|0
1681095300000|2023-04-10 02:55:00|13040.3|13022.3|13038.1|13020.1|13040.8|13022.8|13037.9|13019.9|0
1681095600000|2023-04-10 03:00:00|13038.6|13020.6|13039.6|13021.6|13041.1|13023.1|13038.3|13020.3|0
1681095900000|2023-04-10 03:05:00|13039.5|13021.5|13041.1|13023.1|13041.4|13023.4|13039|13021|0
1681096200000|2023-04-10 03:10:00|13040.9|13022.9|13041.5|13023.5|13042.1|13024.1|13039.1|13021.1|0
1681096500000|2023-04-10 03:15:00|13041.6|13023.6|13040.6|13022.6|13042.1|13024.1|13039.3|13021.3|0
1681096800000|2023-04-10 03:20:00|13040.8|13022.8|13038.5|13020.5|13040.8|13022.8|13037.3|13019.3|0
1681097100000|2023-04-10 03:25:00|13038.4|13020.4|13038.3|13020.3|13039.4|13021.4|13038|13020|0
1681097400000|2023-04-10 03:30:00|13038.4|13020.4|13037.9|13019.9|13039.4|13021.4|13036.5|13018.5|0
1681097700000|2023-04-10 03:35:00|13038|13020|13042.6|13024.6|13044.9|13026.9|13037.9|13019.9|0
1681098000000|2023-04-10 03:40:00|13042.5|13024.5|13040.6|13022.6|13043.3|13025.3|13039.6|13021.6|0
1681098300000|2023-04-10 03:45:00|13040.5|13022.5|13042.9|13024.9|13043.5|13025.5|13038.5|13020.5|0
1681098600000|2023-04-10 03:50:00|13042.6|13024.6|13040.9|13022.9|13043.8|13025.8|13040.4|13022.4|0
1681098900000|2023-04-10 03:55:00|13040.8|13022.8|13038.9|13020.9|13041.8|13023.8|13038.6|13020.6|0
1681099200000|2023-04-10 04:00:00|13039|13021|13037.4|13019.4|13039.4|13021.4|13035.4|13017.4|0
1681099500000|2023-04-10 04:05:00|13037.3|13019.3|13036.4|13018.4|13037.6|13019.6|13035.6|13017.6|0
1681099800000|2023-04-10 04:10:00|13036.3|13018.3|13036.1|13018.1|13037.5|13019.5|13035.6|13017.6|0
1681100100000|2023-04-10 04:15:00|13036.6|13018.6|13038.1|13020.1|13039.1|13021.1|13036.3|13018.3|0
1681100400000|2023-04-10 04:20:00|13038|13020|13035.4|13017.4|13038.8|13020.8|13035.3|13017.3|0
1681100700000|2023-04-10 04:25:00|13035.1|13017.1|13031.9|13013.9|13036|13018|13031.9|13013.9|0
1681101000000|2023-04-10 04:30:00|13032.1|13014.1|13038.8|13020.8|13039.3|13021.3|13030.5|13012.5|0
1681101300000|2023-04-10 04:35:00|13038.6|13020.6|13036.9|13018.9|13039.5|13021.5|13036|13018|0
1681101600000|2023-04-10 04:40:00|13037.1|13019.1|13035.1|13017.1|13038|13020|13035.1|13017.1|0
1681101900000|2023-04-10 04:45:00|13035.3|13017.3|13035.9|13017.9|13036.3|13018.3|13034.1|13016.1|0
1681102200000|2023-04-10 04:50:00|13035.8|13017.8|13036.6|13018.6|13037|13019|13033.5|13015.5|0
1681102500000|2023-04-10 04:55:00|13036.5|13018.5|13034.1|13016.1|13036.9|13018.9|13034.1|13016.1|0
1681102800000|2023-04-10 05:00:00|13034.5|13016.5|13034.1|13016.1|13036.1|13018.1|13032.9|13014.9|0
1681103100000|2023-04-10 05:05:00|13034|13016|13033.4|13015.4|13034|13016|13032|13014|0
1681103400000|2023-04-10 05:10:00|13033.5|13015.5|13033.6|13015.6|13034.3|13016.3|13032.5|13014.5|0
1681103700000|2023-04-10 05:15:00|13033.9|13015.9|13031.9|13013.9|13034.5|13016.5|13031.9|13013.9|0
1681104000000|2023-04-10 05:20:00|13031.6|13013.6|13031|13013|13033.4|13015.4|13025.4|13007.4|0
1681104300000|2023-04-10 05:25:00|13031.1|13013.1|13031|13013|13031.9|13013.9|13028.9|13010.9|0
1681104600000|2023-04-10 05:30:00|13031.1|13013.1|13034.4|13016.4|13034.4|13016.4|13031.1|13013.1|0
1681104900000|2023-04-10 05:35:00|13034.8|13016.8|13031.9|13013.9|13035.1|13017.1|13030.5|13012.5|0
1681105200000|2023-04-10 05:40:00|13032|13014|13030.9|13012.9|13032.3|13014.3|13029.1|13011.1|0
1681105500000|2023-04-10 05:45:00|13030.8|13012.8|13026.9|13008.9|13030.8|13012.8|13026.1|13008.1|0
1681105800000|2023-04-10 05:50:00|13027|13009|13022.9|13004.9|13028.1|13010.1|13022.1|13004.1|0
1681106100000|2023-04-10 05:55:00|13023|13005|13024.9|13006.9|13025.9|13007.9|13022.1|13004.1|0
1681106400000|2023-04-10 06:00:00|13024.8|13006.8|13020.9|13002.9|13025.1|13007.1|13019.9|13001.9|0
1681106700000|2023-04-10 06:05:00|13020.8|13002.8|13015.9|12997.9|13022.4|13004.4|13014.1|12996.1|0
1681107000000|2023-04-10 06:10:00|13016.3|12998.3|13017.4|12999.4|13020.5|13002.5|13015.9|12997.9|0
1681107300000|2023-04-10 06:15:00|13017.3|12999.3|13015.1|12997.1|13020.3|13002.3|13014.4|12996.4|0
1681107600000|2023-04-10 06:20:00|13014.9|12996.9|13014.5|12996.5|13015.6|12997.6|13010|12992|0
1681107900000|2023-04-10 06:25:00|13014.9|12996.9|13016|12998|13016.6|12998.6|13013.3|12995.3|0
1681108200000|2023-04-10 06:30:00|13015.9|12997.9|13023.6|13005.6|13023.9|13005.9|13015.9|12997.9|0
1681108500000|2023-04-10 06:35:00|13023.4|13005.4|13024.3|13006.3|13025.6|13007.6|13022.1|13004.1|0
1681108800000|2023-04-10 06:40:00|13024.4|13006.4|13020.6|13002.6|13024.6|13006.6|13019.9|13001.9|0
1681109100000|2023-04-10 06:45:00|13020.3|13002.3|13017.9|12999.9|13023.1|13005.1|13017.6|12999.6|0
1681109400000|2023-04-10 06:50:00|13018|13000|13017.4|12999.4|13018.6|13000.6|13014.6|12996.6|0
1681109700000|2023-04-10 06:55:00|13017.5|12999.5|13008.1|12990.1|13017.9|12999.9|13005.4|12987.4|0
1681110000000|2023-04-10 07:00:00|13008.8|12990.8|13007.4|12989.4|13012.4|12994.4|13006.1|12988.1|0
1681110300000|2023-04-10 07:05:00|13007.3|12989.3|13011.4|12993.4|13012.9|12994.9|13006.4|12988.4|0
1681110600000|2023-04-10 07:10:00|13011.8|12993.8|13015.1|12997.1|13016.6|12998.6|13011.8|12993.8|0
1681110900000|2023-04-10 07:15:00|13015.3|12997.3|13019.3|13001.3|13021.9|13003.9|13015.1|12997.1|0
1681111200000|2023-04-10 07:20:00|13019.1|13001.1|13020.3|13002.3|13021.6|13003.6|13018.4|13000.4|0
1681111500000|2023-04-10 07:25:00|13020.1|13002.1|13017.4|12999.4|13024.3|13006.3|13017.1|12999.1|0
1681111800000|2023-04-10 07:30:00|13017.5|12999.5|13018.4|13000.4|13020.6|13002.6|13016.9|12998.9|0
1681112100000|2023-04-10 07:35:00|13018.6|13000.6|13019.9|13001.9|13021.4|13003.4|13018.1|13000.1|0
1681112400000|2023-04-10 07:40:00|13019.8|13001.8|13021.9|13003.9|13024.1|13006.1|13019.8|13001.8|0
1681112700000|2023-04-10 07:45:00|13022|13004|13022.6|13004.6|13023.8|13005.8|13020.9|13002.9|0
1681113000000|2023-04-10 07:50:00|13023.1|13005.1|13028.9|13010.9|13029.6|13011.6|13023|13005|0
1681113300000|2023-04-10 07:55:00|13029|13011|13029.4|13011.4|13032.1|13014.1|13028.6|13010.6|0
1681113600000|2023-04-10 08:00:00|13030.4|13012.4|13031.1|13013.1|13032.1|13014.1|13027.9|13009.9|0
1681113900000|2023-04-10 08:05:00|13031.4|13013.4|13038.4|13020.4|13038.6|13020.6|13031.1|13013.1|0
1681114200000|2023-04-10 08:10:00|13038.3|13020.3|13039.1|13021.1|13040.1|13022.1|13035.9|13017.9|0
1681114500000|2023-04-10 08:15:00|13038.9|13020.9|13038.1|13020.1|13039.6|13021.6|13036.4|13018.4|0
1681114800000|2023-04-10 08:20:00|13038|13020|13031.8|13013.8|13038.4|13020.4|13031.8|13013.8|0
1681115100000|2023-04-10 08:25:00|13031.6|13013.6|13029.8|13011.8|13033|13015|13029.6|13011.6|0
1681115400000|2023-04-10 08:30:00|13029.9|13011.9|13031.3|13013.3|13031.6|13013.6|13028.6|13010.6|0
1681115700000|2023-04-10 08:35:00|13030.8|13012.8|13032.5|13014.5|13032.9|13014.9|13030.6|13012.6|0
1681116000000|2023-04-10 08:40:00|13032.6|13014.6|13034.8|13016.8|13035|13017|13032.4|13014.4|0
1681116300000|2023-04-10 08:45:00|13034.4|13016.4|13034.9|13016.9|13035.6|13017.6|13033|13015|0
1681116600000|2023-04-10 08:50:00|13034.8|13016.8|13037.5|13019.5|13038.3|13020.3|13032.8|13014.8|0
1681116900000|2023-04-10 08:55:00|13037.6|13019.6|13039.6|13021.6|13039.6|13021.6|13035.5|13017.5|0
1681117200000|2023-04-10 09:00:00|13039.9|13021.9|13038.6|13020.6|13039.9|13021.9|13036.8|13018.8|0
1681117500000|2023-04-10 09:05:00|13038.5|13020.5|13039.6|13021.6|13040|13022|13037.6|13019.6|0
1681117800000|2023-04-10 09:10:00|13039.5|13021.5|13051.6|13033.6|13055|13037|13039.4|13021.4|0
1681118100000|2023-04-10 09:15:00|13051.8|13033.8|13053.5|13035.5|13054.3|13036.3|13050.4|13032.4|0
1681118400000|2023-04-10 09:20:00|13053.6|13035.6|13052.1|13034.1|13055|13037|13050.6|13032.6|0
1681118700000|2023-04-10 09:25:00|13052.3|13034.3|13051.8|13033.8|13052.3|13034.3|13050.4|13032.4|0
1681119000000|2023-04-10 09:30:00|13051.5|13033.5|13052.8|13034.8|13054.9|13036.9|13051.4|13033.4|0
1681119300000|2023-04-10 09:35:00|13052.4|13034.4|13054.6|13036.6|13055.6|13037.6|13051.5|13033.5|0
1681119600000|2023-04-10 09:40:00|13054.5|13036.5|13059|13041|13059.1|13041.1|13053.1|13035.1|0
1681119900000|2023-04-10 09:45:00|13059.4|13041.4|13057|13039|13061.6|13043.6|13056.6|13038.6|0
1681120200000|2023-04-10 09:50:00|13056.9|13038.9|13052.1|13034.1|13057.6|13039.6|13051.1|13033.1|0
1681120500000|2023-04-10 09:55:00|13052|13034|13052.9|13034.9|13053.3|13035.3|13050.3|13032.3|0
1681120800000|2023-04-10 10:00:00|13054|13036|13056.1|13038.1|13056.1|13038.1|13052.3|13034.3|0
1681121100000|2023-04-10 10:05:00|13055.9|13037.9|13052.1|13034.1|13056.1|13038.1|13052.1|13034.1|0
1681121400000|2023-04-10 10:10:00|13052|13034|13056.4|13038.4|13057.1|13039.1|13050.1|13032.1|0
1681121700000|2023-04-10 10:15:00|13056.3|13038.3|13057.1|13039.1|13063.3|13045.3|13056.1|13038.1|0
1681122000000|2023-04-10 10:20:00|13056.9|13038.9|13056.3|13038.3|13059.1|13041.1|13054.8|13036.8|0
1681122300000|2023-04-10 10:25:00|13056.1|13038.1|13054|13036|13056.8|13038.8|13053.1|13035.1|0
1681122600000|2023-04-10 10:30:00|13054.5|13036.5|13058.3|13040.3|13058.3|13040.3|13052|13034|0
1681122900000|2023-04-10 10:35:00|13058.1|13040.1|13056.9|13038.9|13059.6|13041.6|13055.9|13037.9|0
1681123200000|2023-04-10 10:40:00|13056.8|13038.8|13054.4|13036.4|13057.8|13039.8|13053.9|13035.9|0
1681123500000|2023-04-10 10:45:00|13054.5|13036.5|13051.9|13033.9|13055.6|13037.6|13050.1|13032.1|0
1681123800000|2023-04-10 10:50:00|13051.8|13033.8|13052.1|13034.1|13054.4|13036.4|13051.8|13033.8|0
1681124100000|2023-04-10 10:55:00|13052|13034|13050.4|13032.4|13052.1|13034.1|13047.9|13029.9|0
1681124400000|2023-04-10 11:00:00|13051.9|13033.9|13042.1|13024.1|13052.1|13034.1|13042.1|13024.1|0
1681124700000|2023-04-10 11:05:00|13042.8|13024.8|13043.4|13025.4|13043.6|13025.6|13039|13021|0
1681125000000|2023-04-10 11:10:00|13043.1|13025.1|13038.6|13020.6|13044.8|13026.8|13038.6|13020.6|0
1681125300000|2023-04-10 11:15:00|13037.9|13019.9|13031.9|13013.9|13039.4|13021.4|13030.3|13012.3|0
1681125600000|2023-04-10 11:20:00|13031.8|13013.8|13019.4|13001.4|13032.1|13014.1|13019.1|13001.1|0
1681125900000|2023-04-10 11:25:00|13019.5|13001.5|13003.6|12985.6|13022.4|13004.4|13003.1|12985.1|0
1681126200000|2023-04-10 11:30:00|13002.8|12984.8|12993.3|12975.3|13002.8|12984.8|12990.9|12972.9|0
1681126500000|2023-04-10 11:35:00|12993.6|12975.6|12994.6|12976.6|12998.1|12980.1|12990.6|12972.6|0
1681126800000|2023-04-10 11:40:00|12994.3|12976.3|12999|12981|12999.5|12981.5|12994.3|12976.3|0
1681127100000|2023-04-10 11:45:00|12998.9|12980.9|12998.1|12980.1|12999|12981|12992.5|12974.5|0
1681127400000|2023-04-10 11:50:00|12998.4|12980.4|13004.4|12986.4|13005.5|12987.5|12996.9|12978.9|0
1681127700000|2023-04-10 11:55:00|13004.3|12986.3|13008.4|12990.4|13008.4|12990.4|13003|12985|0
1681128000000|2023-04-10 12:00:00|13007.9|12989.9|12992.6|12974.6|13008.9|12990.9|12991.6|12973.6|0
1681128300000|2023-04-10 12:05:00|12991.9|12973.9|12985.5|12967.5|12991.9|12973.9|12981.1|12963.1|0
1681128600000|2023-04-10 12:10:00|12986|12968|12981.6|12963.6|12986.6|12968.6|12978.3|12960.3|0
1681128900000|2023-04-10 12:15:00|12980.5|12962.5|12965.9|12947.9|12981.1|12963.1|12965.3|12947.3|0
1681129200000|2023-04-10 12:20:00|12966.1|12948.1|12957.6|12939.6|12966.3|12948.3|12954.8|12936.8|0
1681129500000|2023-04-10 12:25:00|12957.4|12939.4|12960.8|12942.8|12962|12944|12956.1|12938.1|0
1681129800000|2023-04-10 12:30:00|12959.9|12941.9|12952.1|12934.1|12963.6|12945.6|12951|12933|0
1681130100000|2023-04-10 12:35:00|12952.6|12934.6|12964.5|12946.5|12966.6|12948.6|12952.4|12934.4|0
1681130400000|2023-04-10 12:40:00|12964.6|12946.6|12969.5|12951.5|12969.5|12951.5|12963.9|12945.9|0
1681130700000|2023-04-10 12:45:00|12969.1|12951.1|12959.1|12941.1|12969.1|12951.1|12959.1|12941.1|0
1681131000000|2023-04-10 12:50:00|12959.9|12941.9|12965.6|12947.6|12969.1|12951.1|12955.4|12937.4|0
1681131300000|2023-04-10 12:55:00|12965.1|12947.1|12957.5|12939.5|12968.1|12950.1|12956.4|12938.4|0
1681131600000|2023-04-10 13:00:00|12956.6|12938.6|12966.3|12948.3|12967.4|12949.4|12956.1|12938.1|0
1681131900000|2023-04-10 13:05:00|12966.1|12948.1|12954.9|12936.9|12966.1|12948.1|12946.8|12928.8|0
1681132200000|2023-04-10 13:10:00|12955.9|12937.9|12957.3|12939.3|12959.4|12941.4|12953.6|12935.6|0
1681132500000|2023-04-10 13:15:00|12957.4|12939.4|12950.4|12932.4|12957.4|12939.4|12949.3|12931.3|0
1681132800000|2023-04-10 13:20:00|12950.1|12932.1|12955.8|12937.8|12956|12938|12949.4|12931.4|0
1681133100000|2023-04-10 13:25:00|12954|12936|12941.6|12923.6|12954.1|12936.1|12935.1|12917.1|0
1681133400000|2023-04-10 13:30:00|12942.9|12924.9|12925|12907|12945.9|12927.9|12917.5|12899.5|0
1681133700000|2023-04-10 13:35:00|12924.4|12906.4|12904.9|12886.9|12924.4|12906.4|12892.5|12874.5|0
1681134000000|2023-04-10 13:40:00|12905.1|12887.1|12905.3|12887.3|12911.9|12893.9|12892.9|12874.9|0
1681134300000|2023-04-10 13:45:00|12904.1|12886.1|12880.9|12862.9|12906.5|12888.5|12875.1|12857.1|0
1681134600000|2023-04-10 13:50:00|12879.9|12861.9|12883.8|12865.8|12888|12870|12866.3|12848.3|0
1681134900000|2023-04-10 13:55:00|12885.4|12867.4|12885.1|12867.1|12893|12875|12877.5|12859.5|0
1681135200000|2023-04-10 14:00:00|12880.4|12862.4|12893|12875|12893.8|12875.8|12869.4|12851.4|0
1681135500000|2023-04-10 14:05:00|12893.5|12875.5|12893|12875|12898|12880|12881.8|12863.8|0
1681135800000|2023-04-10 14:10:00|12893.4|12875.4|12901.3|12883.3|12910.4|12892.4|12890.8|12872.8|0
1681136100000|2023-04-10 14:15:00|12901.5|12883.5|12909.8|12891.8|12919.5|12901.5|12901.5|12883.5|0
1681136400000|2023-04-10 14:20:00|12910.4|12892.4|12915.5|12897.5|12916.1|12898.1|12901.5|12883.5|0
1681136700000|2023-04-10 14:25:00|12915|12897|12896|12878|12921.4|12903.4|12891.9|12873.9|0
1681137000000|2023-04-10 14:30:00|12895.9|12877.9|12913|12895|12913|12895|12895.8|12877.8|0
1681137300000|2023-04-10 14:35:00|12912.4|12894.4|12927.8|12909.8|12930.5|12912.5|12911.8|12893.8|0
1681137600000|2023-04-10 14:40:00|12927.5|12909.5|12940.6|12922.6|12942.9|12924.9|12921.1|12903.1|0
1681137900000|2023-04-10 14:45:00|12939.1|12921.1|12943|12925|12943|12925|12932.4|12914.4|0
1681138200000|2023-04-10 14:50:00|12942.4|12924.4|12933|12915|12942.4|12924.4|12928.5|12910.5|0
1681138500000|2023-04-10 14:55:00|12933.9|12915.9|12919.3|12901.3|12935.8|12917.8|12918.5|12900.5|0
1681138800000|2023-04-10 15:00:00|12921|12903|12942.4|12924.4|12946.6|12928.6|12921|12903|0
1681139100000|2023-04-10 15:05:00|12942.3|12924.3|12953.9|12935.9|12955.4|12937.4|12941.6|12923.6|0
1681139400000|2023-04-10 15:10:00|12953.8|12935.8|12967.6|12949.6|12969.9|12951.9|12953.4|12935.4|0
1681139700000|2023-04-10 15:15:00|12967.8|12949.8|12963.6|12945.6|12973.8|12955.8|12962.1|12944.1|0
1681140000000|2023-04-10 15:20:00|12964|12946|12959|12941|12973.8|12955.8|12957.3|12939.3|0
1681140300000|2023-04-10 15:25:00|12959.6|12941.6|12966.1|12948.1|12966.3|12948.3|12957.8|12939.8|0
1681140600000|2023-04-10 15:30:00|12967|12949|12969|12951|12972.4|12954.4|12961.5|12943.5|0
1681140900000|2023-04-10 15:35:00|12968.6|12950.6|12979.3|12961.3|12979.3|12961.3|12964.8|12946.8|0
1681141200000|2023-04-10 15:40:00|12980.6|12962.6|12989.9|12971.9|12989.9|12971.9|12976|12958|0
1681141500000|2023-04-10 15:45:00|12989.7|12971.7|12980.2|12962.2|12989.7|12971.7|12977.7|12959.7|0
1681141800000|2023-04-10 15:50:00|12980.1|12962.1|12968.1|12950.1|12981.5|12963.5|12967.9|12949.9|0
1681142100000|2023-04-10 15:55:00|12967.4|12949.4|12953.4|12935.4|12968|12950|12952.5|12934.5|0
1681142400000|2023-04-10 16:00:00|12954|12936|12932.5|12914.5|12954.1|12936.1|12926.6|12908.6|0
1681142700000|2023-04-10 16:05:00|12931.9|12913.9|12934.6|12916.6|12934.6|12916.6|12916.1|12898.1|0
1681143000000|2023-04-10 16:10:00|12934.2|12916.2|12927|12909|12937.2|12919.2|12925.9|12907.9|0
1681143300000|2023-04-10 16:15:00|12926.9|12908.9|12936.5|12918.5|12938.1|12920.1|12925.9|12907.9|0
1681143600000|2023-04-10 16:20:00|12936.4|12918.4|12944.4|12926.4|12946.7|12928.7|12936.2|12918.2|0
1681143900000|2023-04-10 16:25:00|12944.5|12926.5|12948.1|12930.1|12953.5|12935.5|12942.5|12924.5|0
1681144200000|2023-04-10 16:30:00|12948.5|12930.5|12966.9|12948.9|12970.1|12952.1|12947.6|12929.6|0
1681144500000|2023-04-10 16:35:00|12968.1|12950.1|13000.6|12982.6|13007.6|12989.6|12968.1|12950.1|0
1681144800000|2023-04-10 16:40:00|13003|12985|13002|12984|13008.2|12990.2|12997.7|12979.7|0
1681145100000|2023-04-10 16:45:00|13002.7|12984.7|13017.1|12999.1|13019.1|13001.1|13002.7|12984.7|0
1681145400000|2023-04-10 16:50:00|13017.4|12999.4|13005.5|12987.5|13020.4|13002.4|13004.1|12986.1|0
1681145700000|2023-04-10 16:55:00|13005.6|12987.6|13015.1|12997.1|13015.6|12997.6|13005|12987|0
1681146000000|2023-04-10 17:00:00|13015.6|12997.6|13016.2|12998.2|13024.5|13006.5|13011.5|12993.5|0
1681146300000|2023-04-10 17:05:00|13016.6|12998.6|13024|13006|13026.4|13008.4|13015.2|12997.2|0
1681146600000|2023-04-10 17:10:00|13023.6|13005.6|13027.5|13009.5|13032.1|13014.1|13022.7|13004.7|0
1681146900000|2023-04-10 17:15:00|13027.7|13009.7|13024.5|13006.5|13032|13014|13022|13004|0
1681147200000|2023-04-10 17:20:00|13023.2|13005.2|13023.5|13005.5|13033|13015|13021.6|13003.6|0
1681147500000|2023-04-10 17:25:00|13024.1|13006.1|13036|13018|13037.1|13019.1|13023.5|13005.5|0
1681147800000|2023-04-10 17:30:00|13037.6|13019.6|13033.6|13015.6|13039.1|13021.1|13030.1|13012.1|0
1681148100000|2023-04-10 17:35:00|13033.5|13015.5|13023.9|13005.9|13034.4|13016.4|13023.4|13005.4|0
1681148400000|2023-04-10 17:40:00|13024.7|13006.7|13021.9|13003.9|13026.1|13008.1|13011.9|12993.9|0
1681148700000|2023-04-10 17:45:00|13022.7|13004.7|13032.4|13014.4|13037|13019|13019.2|13001.2|0
1681149000000|2023-04-10 17:50:00|13033.1|13015.1|13022.7|13004.7|13035.6|13017.6|13021.6|13003.6|0
1681149300000|2023-04-10 17:55:00|13022.6|13004.6|13025.9|13007.9|13028.5|13010.5|13018.9|13000.9|0
1681149600000|2023-04-10 18:00:00|13026.1|13008.1|13032.1|13014.1|13032.7|13014.7|13019.5|13001.5|0
1681149900000|2023-04-10 18:05:00|13033.5|13015.5|13029.2|13011.2|13041.6|13023.6|13029.2|13011.2|0
1681150200000|2023-04-10 18:10:00|13029.1|13011.1|13039.7|13021.7|13043.1|13025.1|13026.1|13008.1|0
1681150500000|2023-04-10 18:15:00|13039.5|13021.5|13048.9|13030.9|13052.7|13034.7|13039.5|13021.5|0
1681150800000|2023-04-10 18:20:00|13049|13031|13045.1|13027.1|13053.9|13035.9|13045|13027|0
1681151100000|2023-04-10 18:25:00|13045.6|13027.6|13042.9|13024.9|13048.5|13030.5|13039.5|13021.5|0
1681151400000|2023-04-10 18:30:00|13043.2|13025.2|13043.5|13025.5|13050|13032|13040.6|13022.6|0
1681151700000|2023-04-10 18:35:00|13043.2|13025.2|13039|13021|13045.2|13027.2|13036.5|13018.5|0
1681152000000|2023-04-10 18:40:00|13038.9|13020.9|13028.5|13010.5|13040.2|13022.2|13026.2|13008.2|0
1681152300000|2023-04-10 18:45:00|13028.2|13010.2|13031.6|13013.6|13035.6|13017.6|13026.6|13008.6|0
1681152600000|2023-04-10 18:50:00|13031.7|13013.7|13046.5|13028.5|13050.2|13032.2|13031.7|13013.7|0
1681152900000|2023-04-10 18:55:00|13046.2|13028.2|13058.6|13040.6|13060.2|13042.2|13046.2|13028.2|0
1681153200000|2023-04-10 19:00:00|13059.9|13041.9|13051.7|13033.7|13063.9|13045.9|13046.4|13028.4|0
1681153500000|2023-04-10 19:05:00|13053.5|13035.5|13053.5|13035.5|13055.1|13037.1|13046.5|13028.5|0
1681153800000|2023-04-10 19:10:00|13053.7|13035.7|13039.8|13021.8|13055.7|13037.7|13038.1|13020.1|0
1681154100000|2023-04-10 19:15:00|13040.5|13022.5|13047.7|13029.7|13048.8|13030.8|13039.2|13021.2|0
1681154400000|2023-04-10 19:20:00|13047.8|13029.8|13039.1|13021.1|13049.9|13031.9|13037.7|13019.7|0
1681154700000|2023-04-10 19:25:00|13038.9|13020.9|13034.9|13016.9|13039.9|13021.9|13034.2|13016.2|0
1681155000000|2023-04-10 19:30:00|13035.2|13017.2|13034.4|13016.4|13043.2|13025.2|13032.3|13014.3|0
1681155300000|2023-04-10 19:35:00|13034.2|13016.2|13042.3|13024.3|13043.1|13025.1|13032.1|13014.1|0
1681155600000|2023-04-10 19:40:00|13043|13025|13038.4|13020.4|13049.4|13031.4|13038.4|13020.4|0
1681155900000|2023-04-10 19:45:00|13038.8|13020.8|13046.1|13028.1|13047.3|13029.3|13032.8|13014.8|0
1681156200000|2023-04-10 19:50:00|13047.8|13029.8|13038.3|13020.3|13049.8|13031.8|13038.1|13020.1|0
1681156500000|2023-04-10 19:55:00|13040.3|13022.3|13060.6|13042.6|13060.6|13042.6|13039.4|13021.4|0
1681156800000|2023-04-10 20:00:00|13062.5|13044.5|13067.8|13049.8|13070.8|13052.8|13054.8|13036.8|0
1681157100000|2023-04-10 20:05:00|13067.6|13049.6|13068.4|13050.4|13071|13053|13065.9|13047.9|0
1681157400000|2023-04-10 20:10:00|13067.8|13049.8|13069.4|13051.4|13069.6|13051.6|13066.3|13048.3|0
1681157700000|2023-04-10 20:15:00|13069.3|13051.3|13066.9|13048.9|13069.9|13051.9|13066|13048|0
1681158000000|2023-04-10 20:20:00|13067.1|13049.1|13064.9|13046.9|13068.6|13050.6|13064.9|13046.9|0
1681158300000|2023-04-10 20:25:00|13065|13047|13067.6|13049.6|13067.6|13049.6|13064.8|13046.8|0
1681158600000|2023-04-10 20:30:00|13067.8|13049.8|13066.9|13048.9|13070.1|13052.1|13066.9|13048.9|0
1681158900000|2023-04-10 20:35:00|13067|13049|13067.4|13049.4|13068|13050|13064.5|13046.5|0
1681159200000|2023-04-10 20:40:00|13067.5|13049.5|13067.1|13049.1|13068.6|13050.6|13065.1|13047.1|0
1681159500000|2023-04-10 20:45:00|13067.3|13049.3|13065.3|13047.3|13067.3|13049.3|13063.8|13045.8|0
1681159800000|2023-04-10 20:50:00|13065.1|13047.1|13064.6|13046.6|13066.5|13048.5|13063.5|13045.5|0
1681160100000|2023-04-10 20:55:00|13064.4|13046.4|13063.1|13045.1|13065.1|13047.1|13062.6|13044.6|0
1681160400000|2023-04-10 21:00:00|13063.2|13045.2|13064.1|13046.1|13064.7|13046.7|13063.2|13045.2|0
1681160700000|2023-04-10 21:05:00|13064|13046|13063.2|13045.2|13064|13046|13062.9|13044.9|0
1681161000000|2023-04-10 21:10:00|13063.3|13045.3|13063.5|13045.5|13063.7|13045.7|13062.9|13044.9|0
1681161300000|2023-04-10 21:15:00|13063.4|13045.4|13062.2|13044.2|13063.5|13045.5|13061.8|13043.8|0
1681161600000|2023-04-10 21:20:00|13062.4|13044.4|13062.9|13044.9|13063|13045|13062.4|13044.4|0
1681161900000|2023-04-10 21:25:00|13062.8|13044.8|13061.7|13043.7|13063.2|13045.2|13061.7|13043.7|0
1681162200000|2023-04-10 21:30:00|13061.8|13043.8|13061.5|13043.5|13061.8|13043.8|13061.5|13043.5|0
1681162500000|2023-04-10 21:35:00|13061.9|13043.9|13060.4|13042.4|13061.9|13043.9|13060.2|13042.2|0
1681162800000|2023-04-10 21:40:00|13060.3|13042.3|13058.8|13040.8|13061.8|13043.8|13058.7|13040.7|0
1681163100000|2023-04-10 21:45:00|13058.1|13040.1|13056.5|13038.5|13058.1|13040.1|13056.2|13038.2|0
1681163400000|2023-04-10 21:50:00|13056.7|13038.7|13056.4|13038.4|13056.8|13038.8|13056|13038|0
1681163700000|2023-04-10 21:55:00|13056.3|13038.3|13059.4|13041.4|13060|13042|13056.3|13038.3|0
1681164000000|2023-04-10 22:00:00|13057.9|13039.9|13059.9|13041.9|13061.9|13043.9|13056.8|13038.8|0
1681164300000|2023-04-10 22:05:00|13059.8|13041.8|13063.4|13045.4|13064.4|13046.4|13059|13041|0
1681164600000|2023-04-10 22:10:00|13063.5|13045.5|13062.6|13044.6|13064.9|13046.9|13062.4|13044.4|0
1681164900000|2023-04-10 22:15:00|13062.8|13044.8|13065.8|13047.8|13066.8|13048.8|13062.8|13044.8|0
1681165200000|2023-04-10 22:20:00|13065.5|13047.5|13066.1|13048.1|13067.8|13049.8|13065.3|13047.3|0
1681165500000|2023-04-10 22:25:00|13066.3|13048.3|13066.9|13048.9|13067.1|13049.1|13065.6|13047.6|0
1681165800000|2023-04-10 22:30:00|13067.1|13049.1|13065.6|13047.6|13068.4|13050.4|13065.1|13047.1|0
1681166100000|2023-04-10 22:35:00|13065.8|13047.8|13063.8|13045.8|13065.9|13047.9|13062.3|13044.3|0
1681166400000|2023-04-10 22:40:00|13063.9|13045.9|13061.3|13043.3|13064.1|13046.1|13061|13043|0
1681166700000|2023-04-10 22:45:00|13061.1|13043.1|13063.9|13045.9|13063.9|13045.9|13060.5|13042.5|0
1681167000000|2023-04-10 22:50:00|13064.5|13046.5|13063.9|13045.9|13065.4|13047.4|13063.4|13045.4|0
1681167300000|2023-04-10 22:55:00|13063.8|13045.8|13063.6|13045.6|13064.6|13046.6|13062.4|13044.4|0
1681167600000|2023-04-10 23:00:00|13063.9|13045.9|13061.6|13043.6|13064|13046|13061.4|13043.4|0
1681167900000|2023-04-10 23:05:00|13061.9|13043.9|13064.1|13046.1|13065|13047|13061.3|13043.3|0
1681168200000|2023-04-10 23:10:00|13064.3|13046.3|13065.9|13047.9|13066.4|13048.4|13062.6|13044.6|0
1681168500000|2023-04-10 23:15:00|13065.6|13047.6|13067.8|13049.8|13069.1|13051.1|13065.6|13047.6|0
1681168800000|2023-04-10 23:20:00|13067.9|13049.9|13067.1|13049.1|13068.5|13050.5|13066.6|13048.6|0
1681169100000|2023-04-10 23:25:00|13067.3|13049.3|13066.4|13048.4|13068.5|13050.5|13066.4|13048.4|0
1681169400000|2023-04-10 23:30:00|13065.1|13047.1|13068|13050|13069.1|13051.1|13064.6|13046.6|0
1681169700000|2023-04-10 23:35:00|13067.9|13049.9|13065.1|13047.1|13068.3|13050.3|13065|13047|0
1681170000000|2023-04-10 23:40:00|13065|13047|13064.6|13046.6|13065.6|13047.6|13063.6|13045.6|0
1681170300000|2023-04-10 23:45:00|13064.5|13046.5|13063.6|13045.6|13064.9|13046.9|13062.4|13044.4|0
1681170600000|2023-04-10 23:50:00|13063.8|13045.8|13066.5|13048.5|13067.3|13049.3|13063.8|13045.8|0
1681170900000|2023-04-10 23:55:00|13066.9|13048.9|13070.1|13052.1|13071.9|13053.9|13066.3|13048.3|0
1681171200000|2023-04-11 00:00:00|13069.6|13051.6|13067.8|13049.8|13071.6|13053.6|13067.6|13049.6|0
1681171500000|2023-04-11 00:05:00|13067.9|13049.9|13063.6|13045.6|13068.6|13050.6|13059.1|13041.1|0
1681171800000|2023-04-11 00:10:00|13063.8|13045.8|13079|13061|13080.4|13062.4|13062.8|13044.8|0
1681172100000|2023-04-11 00:15:00|13078.6|13060.6|13079.6|13061.6|13084|13066|13078.6|13060.6|0
1681172400000|2023-04-11 00:20:00|13079.8|13061.8|13072.4|13054.4|13079.9|13061.9|13071.6|13053.6|0
1681172700000|2023-04-11 00:25:00|13072.5|13054.5|13067.1|13049.1|13073.9|13055.9|13065.4|13047.4|0
1681173000000|2023-04-11 00:30:00|13066.9|13048.9|13063.6|13045.6|13068.1|13050.1|13060.6|13042.6|0
1681173300000|2023-04-11 00:35:00|13063.5|13045.5|13056|13038|13066.3|13048.3|13052.1|13034.1|0
1681173600000|2023-04-11 00:40:00|13055.6|13037.6|13055.4|13037.4|13057.9|13039.9|13048.4|13030.4|0
1681173900000|2023-04-11 00:45:00|13056.4|13038.4|13052.9|13034.9|13056.4|13038.4|13051.1|13033.1|0
1681174200000|2023-04-11 00:50:00|13053|13035|13052.5|13034.5|13054.1|13036.1|13050.3|13032.3|0
1681174500000|2023-04-11 00:55:00|13052.9|13034.9|13059.6|13041.6|13060|13042|13052.1|13034.1|0
1681174800000|2023-04-11 01:00:00|13057.8|13039.8|13052.1|13034.1|13059.6|13041.6|13052.1|13034.1|0
1681175100000|2023-04-11 01:05:00|13051.9|13033.9|13052.9|13034.9|13054.5|13036.5|13050.9|13032.9|0
1681175400000|2023-04-11 01:10:00|13053|13035|13050.6|13032.6|13055.4|13037.4|13050.4|13032.4|0
1681175700000|2023-04-11 01:15:00|13050.9|13032.9|13054.8|13036.8|13056.1|13038.1|13050.9|13032.9|0
1681176000000|2023-04-11 01:20:00|13054.9|13036.9|13056|13038|13059.6|13041.6|13054.9|13036.9|0
1681176300000|2023-04-11 01:25:00|13056.3|13038.3|13059|13041|13060.4|13042.4|13055.9|13037.9|0
1681176600000|2023-04-11 01:30:00|13059.9|13041.9|13051.5|13033.5|13062.1|13044.1|13051.5|13033.5|0
1681176900000|2023-04-11 01:35:00|13051.9|13033.9|13062.5|13044.5|13064|13046|13051.4|13033.4|0
1681177200000|2023-04-11 01:40:00|13062.3|13044.3|13057.5|13039.5|13064.5|13046.5|13057.1|13039.1|0
1681177500000|2023-04-11 01:45:00|13057.8|13039.8|13055.1|13037.1|13058.5|13040.5|13053.4|13035.4|0
1681177800000|2023-04-11 01:50:00|13055.3|13037.3|13058.1|13040.1|13058.3|13040.3|13052.6|13034.6|0
1681178100000|2023-04-11 01:55:00|13057.6|13039.6|13058.4|13040.4|13059.8|13041.8|13057.1|13039.1|0
1681178400000|2023-04-11 02:00:00|13058.3|13040.3|13062.1|13044.1|13062.9|13044.9|13057.4|13039.4|0
1681178700000|2023-04-11 02:05:00|13061.5|13043.5|13064|13046|13065.1|13047.1|13059.9|13041.9|0
1681179000000|2023-04-11 02:10:00|13064.1|13046.1|13066.1|13048.1|13068.6|13050.6|13063.8|13045.8|0
1681179300000|2023-04-11 02:15:00|13066.3|13048.3|13065.9|13047.9|13067.6|13049.6|13064.4|13046.4|0
1681179600000|2023-04-11 02:20:00|13066.1|13048.1|13067.4|13049.4|13068.5|13050.5|13063.9|13045.9|0
1681179900000|2023-04-11 02:25:00|13067.1|13049.1|13069|13051|13071.6|13053.6|13064.6|13046.6|0
1681180200000|2023-04-11 02:30:00|13069.1|13051.1|13066.9|13048.9|13070.6|13052.6|13066.9|13048.9|0
1681180500000|2023-04-11 02:35:00|13066.8|13048.8|13066.9|13048.9|13068.5|13050.5|13065.8|13047.8|0
1681180800000|2023-04-11 02:40:00|13066.8|13048.8|13068.4|13050.4|13070|13052|13065.6|13047.6|0
1681181100000|2023-04-11 02:45:00|13068.6|13050.6|13066|13048|13068.9|13050.9|13063.9|13045.9|0
1681181400000|2023-04-11 02:50:00|13066.1|13048.1|13065.4|13047.4|13067.6|13049.6|13064|13046|0
1681181700000|2023-04-11 02:55:00|13065.5|13047.5|13060.6|13042.6|13065.6|13047.6|13059.9|13041.9|0
1681182000000|2023-04-11 03:00:00|13060.5|13042.5|13062.1|13044.1|13063|13045|13060.1|13042.1|0
1681182300000|2023-04-11 03:05:00|13062|13044|13061.6|13043.6|13064.1|13046.1|13061|13043|0
1681182600000|2023-04-11 03:10:00|13061.5|13043.5|13061.5|13043.5|13062|13044|13058.4|13040.4|0
1681182900000|2023-04-11 03:15:00|13061.4|13043.4|13061.3|13043.3|13063.1|13045.1|13059.9|13041.9|0
1681183200000|2023-04-11 03:20:00|13061.4|13043.4|13066.6|13048.6|13068.1|13050.1|13060.4|13042.4|0
1681183500000|2023-04-11 03:25:00|13066.9|13048.9|13064.6|13046.6|13067|13049|13063.3|13045.3|0
1681183800000|2023-04-11 03:30:00|13064.8|13046.8|13062.4|13044.4|13064.9|13046.9|13060.4|13042.4|0
1681184100000|2023-04-11 03:35:00|13062.1|13044.1|13056.9|13038.9|13062.1|13044.1|13056.6|13038.6|0
1681184400000|2023-04-11 03:40:00|13056.4|13038.4|13055.8|13037.8|13057.9|13039.9|13055.1|13037.1|0
1681184700000|2023-04-11 03:45:00|13055.4|13037.4|13052.9|13034.9|13056.8|13038.8|13051.8|13033.8|0
1681185000000|2023-04-11 03:50:00|13052.6|13034.6|13052.9|13034.9|13054.4|13036.4|13051|13033|0
1681185300000|2023-04-11 03:55:00|13053|13035|13049.9|13031.9|13053|13035|13046.6|13028.6|0
1681185600000|2023-04-11 04:00:00|13049.4|13031.4|13052.1|13034.1|13053.9|13035.9|13049.4|13031.4|0
1681185900000|2023-04-11 04:05:00|13052.3|13034.3|13052.1|13034.1|13054.1|13036.1|13050.5|13032.5|0
1681186200000|2023-04-11 04:10:00|13052.4|13034.4|13054.1|13036.1|13054.9|13036.9|13052.4|13034.4|0
1681186500000|2023-04-11 04:15:00|13054|13036|13053.1|13035.1|13054.8|13036.8|13052.4|13034.4|0
1681186800000|2023-04-11 04:20:00|13053|13035|13052.9|13034.9|13054|13036|13051.6|13033.6|0
1681187100000|2023-04-11 04:25:00|13053|13035|13054.6|13036.6|13055.1|13037.1|13051.6|13033.6|0
1681187400000|2023-04-11 04:30:00|13054.5|13036.5|13055.1|13037.1|13056.6|13038.6|13053.5|13035.5|0
1681187700000|2023-04-11 04:35:00|13055.3|13037.3|13053.4|13035.4|13055.5|13037.5|13051.4|13033.4|0
1681188000000|2023-04-11 04:40:00|13053.1|13035.1|13054.9|13036.9|13055.6|13037.6|13053.1|13035.1|0
1681188300000|2023-04-11 04:45:00|13055|13037|13048.4|13030.4|13055.6|13037.6|13048.3|13030.3|0
1681188600000|2023-04-11 04:50:00|13048.3|13030.3|13045.9|13027.9|13049.4|13031.4|13045.6|13027.6|0
1681188900000|2023-04-11 04:55:00|13045.8|13027.8|13044.3|13026.3|13048.3|13030.3|13043.9|13025.9|0
1681189200000|2023-04-11 05:00:00|13045|13027|13046.4|13028.4|13048.3|13030.3|13044.4|13026.4|0
1681189500000|2023-04-11 05:05:00|13046.1|13028.1|13044.6|13026.6|13047.3|13029.3|13042.5|13024.5|0
1681189800000|2023-04-11 05:10:00|13044.8|13026.8|13049.6|13031.6|13049.9|13031.9|13044|13026|0
1681190100000|2023-04-11 05:15:00|13049.8|13031.8|13050|13032|13050.9|13032.9|13048.4|13030.4|0
1681190400000|2023-04-11 05:20:00|13049.9|13031.9|13051.3|13033.3|13052|13034|13048|13030|0
1681190700000|2023-04-11 05:25:00|13051.9|13033.9|13049.6|13031.6|13052.3|13034.3|13048.3|13030.3|0
1681191000000|2023-04-11 05:30:00|13049.8|13031.8|13051.9|13033.9|13053.3|13035.3|13049.8|13031.8|0
1681191300000|2023-04-11 05:35:00|13051.4|13033.4|13053.4|13035.4|13054.1|13036.1|13050.5|13032.5|0
1681191600000|2023-04-11 05:40:00|13053.9|13035.9|13057.1|13039.1|13058.1|13040.1|13052.1|13034.1|0
1681191900000|2023-04-11 05:45:00|13057.3|13039.3|13059.5|13041.5|13059.5|13041.5|13055.4|13037.4|0
1681192200000|2023-04-11 05:50:00|13059.6|13041.6|13058.5|13040.5|13062.4|13044.4|13057.8|13039.8|0
1681192500000|2023-04-11 05:55:00|13058.4|13040.4|13058.6|13040.6|13061.8|13043.8|13058.1|13040.1|0
1681192800000|2023-04-11 06:00:00|13059.3|13041.3|13058.1|13040.1|13060.6|13042.6|13056.9|13038.9|0
1681193100000|2023-04-11 06:05:00|13057.5|13039.5|13064.1|13046.1|13065.3|13047.3|13057.1|13039.1|0
1681193400000|2023-04-11 06:10:00|13064.6|13046.6|13066.1|13048.1|13066.3|13048.3|13062.5|13044.5|0
1681193700000|2023-04-11 06:15:00|13065.6|13047.6|13066|13048|13071.1|13053.1|13065.5|13047.5|0
1681194000000|2023-04-11 06:20:00|13066.3|13048.3|13066.1|13048.1|13069.1|13051.1|13064.4|13046.4|0
1681194300000|2023-04-11 06:25:00|13066.5|13048.5|13063.9|13045.9|13066.9|13048.9|13063.9|13045.9|0
1681194600000|2023-04-11 06:30:00|13064|13046|13064.4|13046.4|13067.1|13049.1|13063.1|13045.1|0
1681194900000|2023-04-11 06:35:00|13064.6|13046.6|13063.4|13045.4|13064.9|13046.9|13061.4|13043.4|0
1681195200000|2023-04-11 06:40:00|13063.5|13045.5|13064.5|13046.5|13066.6|13048.6|13062.5|13044.5|0
1681195500000|2023-04-11 06:45:00|13063.9|13045.9|13058.1|13040.1|13064.4|13046.4|13057.1|13039.1|0
1681195800000|2023-04-11 06:50:00|13058|13040|13060.1|13042.1|13061.4|13043.4|13057.1|13039.1|0
1681196100000|2023-04-11 06:55:00|13060.4|13042.4|13056.9|13038.9|13062.4|13044.4|13056.9|13038.9|0
1681196400000|2023-04-11 07:00:00|13056.1|13038.1|13065|13047|13067.5|13049.5|13055.6|13037.6|0
1681196700000|2023-04-11 07:05:00|13065.5|13047.5|13059.8|13041.8|13065.5|13047.5|13050.4|13032.4|0
1681197000000|2023-04-11 07:10:00|13059.3|13041.3|13054.9|13036.9|13063.1|13045.1|13054.8|13036.8|0
1681197300000|2023-04-11 07:15:00|13055.3|13037.3|13050.9|13032.9|13060.5|13042.5|13050.4|13032.4|0
1681197600000|2023-04-11 07:20:00|13050.8|13032.8|13061.9|13043.9|13061.9|13043.9|13050.6|13032.6|0
1681197900000|2023-04-11 07:25:00|13062.3|13044.3|13068.6|13050.6|13071.3|13053.3|13062.3|13044.3|0
1681198200000|2023-04-11 07:30:00|13068.3|13050.3|13071.4|13053.4|13077.1|13059.1|13068.3|13050.3|0
1681198500000|2023-04-11 07:35:00|13071.9|13053.9|13064.4|13046.4|13071.9|13053.9|13063.5|13045.5|0
1681198800000|2023-04-11 07:40:00|13064.6|13046.6|13063.3|13045.3|13065.5|13047.5|13059.1|13041.1|0
1681199100000|2023-04-11 07:45:00|13063|13045|13062.1|13044.1|13067|13049|13061.9|13043.9|0
1681199400000|2023-04-11 07:50:00|13062.3|13044.3|13064.1|13046.1|13065.8|13047.8|13061.5|13043.5|0
1681199700000|2023-04-11 07:55:00|13063.6|13045.6|13063.3|13045.3|13067|13049|13060.9|13042.9|0
1681200000000|2023-04-11 08:00:00|13063.1|13045.1|13074|13056|13074.4|13056.4|13061.8|13043.8|0
1681200300000|2023-04-11 08:05:00|13073.9|13055.9|13073|13055|13075.1|13057.1|13070.4|13052.4|0
1681200600000|2023-04-11 08:10:00|13073.4|13055.4|13079.8|13061.8|13085.1|13067.1|13073.1|13055.1|0
1681200900000|2023-04-11 08:15:00|13079.5|13061.5|13080|13062|13084|13066|13077.4|13059.4|0
1681201200000|2023-04-11 08:20:00|13080.1|13062.1|13078.6|13060.6|13082.1|13064.1|13078.1|13060.1|0
1681201500000|2023-04-11 08:25:00|13078.5|13060.5|13074.1|13056.1|13078.5|13060.5|13073.4|13055.4|0
1681201800000|2023-04-11 08:30:00|13074|13056|13077.4|13059.4|13079.1|13061.1|13074|13056|0
1681202100000|2023-04-11 08:35:00|13077.5|13059.5|13077.4|13059.4|13080.1|13062.1|13076.4|13058.4|0
1681202400000|2023-04-11 08:40:00|13077.5|13059.5|13073.9|13055.9|13079|13061|13073.3|13055.3|0
1681202700000|2023-04-11 08:45:00|13073.6|13055.6|13077.4|13059.4|13080.4|13062.4|13073.6|13055.6|0
1681203000000|2023-04-11 08:50:00|13077.3|13059.3|13080.6|13062.6|13081.6|13063.6|13076.8|13058.8|0
1681203300000|2023-04-11 08:55:00|13080.3|13062.3|13087.9|13069.9|13088.1|13070.1|13080|13062|0
1681203600000|2023-04-11 09:00:00|13087.8|13069.8|13092.9|13074.9|13094.9|13076.9|13086.6|13068.6|0
1681203900000|2023-04-11 09:05:00|13092.3|13074.3|13091.4|13073.4|13096.5|13078.5|13090.8|13072.8|0
1681204200000|2023-04-11 09:10:00|13091.5|13073.5|13089.1|13071.1|13093.4|13075.4|13089.1|13071.1|0
1681204500000|2023-04-11 09:15:00|13089.3|13071.3|13094.4|13076.4|13097.4|13079.4|13088.5|13070.5|0
1681204800000|2023-04-11 09:20:00|13095|13077|13093.6|13075.6|13095|13077|13089.4|13071.4|0
1681205100000|2023-04-11 09:25:00|13093.5|13075.5|13092.4|13074.4|13096|13078|13091.6|13073.6|0
1681205400000|2023-04-11 09:30:00|13092.1|13074.1|13093.1|13075.1|13094.6|13076.6|13091.3|13073.3|0
1681205700000|2023-04-11 09:35:00|13093|13075|13093.4|13075.4|13094.5|13076.5|13090.9|13072.9|0
1681206000000|2023-04-11 09:40:00|13093.3|13075.3|13094.9|13076.9|13100.4|13082.4|13093.3|13075.3|0
1681206300000|2023-04-11 09:45:00|13095.4|13077.4|13093.4|13075.4|13095.9|13077.9|13092.6|13074.6|0
1681206600000|2023-04-11 09:50:00|13093.1|13075.1|13098.1|13080.1|13099.4|13081.4|13091.4|13073.4|0
1681206900000|2023-04-11 09:55:00|13098.4|13080.4|13105.1|13087.1|13105.6|13087.6|13098.3|13080.3|0
1681207200000|2023-04-11 10:00:00|13105|13087|13101.9|13083.9|13105.9|13087.9|13101.3|13083.3|0
1681207500000|2023-04-11 10:05:00|13101.4|13083.4|13101.3|13083.3|13102.3|13084.3|13098.4|13080.4|0
1681207800000|2023-04-11 10:10:00|13101.4|13083.4|13104.1|13086.1|13106|13088|13095|13077|0
1681208100000|2023-04-11 10:15:00|13103.9|13085.9|13100.6|13082.6|13104.9|13086.9|13100.1|13082.1|0
1681208400000|2023-04-11 10:20:00|13100.4|13082.4|13101.3|13083.3|13104.4|13086.4|13096.4|13078.4|0
1681208700000|2023-04-11 10:25:00|13101.1|13083.1|13099.8|13081.8|13102.5|13084.5|13097.5|13079.5|0
1681209000000|2023-04-11 10:30:00|13099.9|13081.9|13090.1|13072.1|13100.1|13082.1|13087.5|13069.5|0
1681209300000|2023-04-11 10:35:00|13090.4|13072.4|13083.4|13065.4|13091|13073|13083.4|13065.4|0
1681209600000|2023-04-11 10:40:00|13083.5|13065.5|13082.8|13064.8|13084.6|13066.6|13081.1|13063.1|0
1681209900000|2023-04-11 10:45:00|13082.4|13064.4|13076.1|13058.1|13082.4|13064.4|13074.8|13056.8|0
1681210200000|2023-04-11 10:50:00|13075.6|13057.6|13077.9|13059.9|13078.4|13060.4|13072|13054|0
1681210500000|2023-04-11 10:55:00|13077.6|13059.6|13077.6|13059.6|13081.1|13063.1|13075.6|13057.6|0
1681210800000|2023-04-11 11:00:00|13079.4|13061.4|13072.8|13054.8|13081.3|13063.3|13072.6|13054.6|0
1681211100000|2023-04-11 11:05:00|13072.5|13054.5|13048.4|13030.4|13072.5|13054.5|13045.3|13027.3|0
1681211400000|2023-04-11 11:10:00|13048.3|13030.3|13034.8|13016.8|13048.4|13030.4|13034.8|13016.8|0
1681211700000|2023-04-11 11:15:00|13035.3|13017.3|13043.6|13025.6|13043.6|13025.6|13035|13017|0
1681212000000|2023-04-11 11:20:00|13043.4|13025.4|13042.9|13024.9|13046.9|13028.9|13040.9|13022.9|0
1681212300000|2023-04-11 11:25:00|13042.8|13024.8|13033.6|13015.6|13044.4|13026.4|13032.1|13014.1|0
1681212600000|2023-04-11 11:30:00|13033.5|13015.5|13036.8|13018.8|13041.4|13023.4|13032.8|13014.8|0
1681212900000|2023-04-11 11:35:00|13037.1|13019.1|13026.9|13008.9|13037.1|13019.1|13023.6|13005.6|0
1681213200000|2023-04-11 11:40:00|13027.1|13009.1|13030.4|13012.4|13030.5|13012.5|13023.9|13005.9|0
1681213500000|2023-04-11 11:45:00|13030.1|13012.1|13024.6|13006.6|13037.5|13019.5|13024.5|13006.5|0
1681213800000|2023-04-11 11:50:00|13025|13007|13038|13020|13038|13020|13024.8|13006.8|0
1681214100000|2023-04-11 11:55:00|13038.1|13020.1|13034.3|13016.3|13039.4|13021.4|13034.3|13016.3|0
1681214400000|2023-04-11 12:00:00|13034.1|13016.1|13032.6|13014.6|13037.5|13019.5|13029.8|13011.8|0
1681214700000|2023-04-11 12:05:00|13032.5|13014.5|13035.9|13017.9|13036.4|13018.4|13030.8|13012.8|0
1681215000000|2023-04-11 12:10:00|13035.4|13017.4|13040|13022|13041.6|13023.6|13035.1|13017.1|0
1681215300000|2023-04-11 12:15:00|13039.9|13021.9|13039.9|13021.9|13043.4|13025.4|13039.5|13021.5|0
1681215600000|2023-04-11 12:20:00|13039.8|13021.8|13046.6|13028.6|13048.1|13030.1|13037.4|13019.4|0
1681215900000|2023-04-11 12:25:00|13046.5|13028.5|13039.5|13021.5|13048.4|13030.4|13039.4|13021.4|0
1681216200000|2023-04-11 12:30:00|13040.5|13022.5|13043.4|13025.4|13047|13029|13038.4|13020.4|0
1681216500000|2023-04-11 12:35:00|13043.5|13025.5|13050.5|13032.5|13052.9|13034.9|13043.4|13025.4|0
1681216800000|2023-04-11 12:40:00|13050.1|13032.1|13052.3|13034.3|13054.4|13036.4|13049.4|13031.4|0
1681217100000|2023-04-11 12:45:00|13052|13034|13050.1|13032.1|13054.5|13036.5|13050.1|13032.1|0
1681217400000|2023-04-11 12:50:00|13049.4|13031.4|13045.5|13027.5|13050.6|13032.6|13044.8|13026.8|0
1681217700000|2023-04-11 12:55:00|13044.9|13026.9|13034.8|13016.8|13045.6|13027.6|13032.4|13014.4|0
1681218000000|2023-04-11 13:00:00|13034.4|13016.4|13032|13014|13037|13019|13029.3|13011.3|0
1681218300000|2023-04-11 13:05:00|13031.6|13013.6|13037.1|13019.1|13038.3|13020.3|13025.9|13007.9|0
1681218600000|2023-04-11 13:10:00|13037.4|13019.4|13054.1|13036.1|13054.1|13036.1|13037.4|13019.4|0
1681218900000|2023-04-11 13:15:00|13055.1|13037.1|13055.6|13037.6|13061.1|13043.1|13053.4|13035.4|0
1681219200000|2023-04-11 13:20:00|13055.4|13037.4|13058.1|13040.1|13058.4|13040.4|13051.9|13033.9|0
1681219500000|2023-04-11 13:25:00|13054.1|13036.1|13057.6|13039.6|13057.6|13039.6|13045.8|13027.8|0
1681219800000|2023-04-11 13:30:00|13056.4|13038.4|13046.4|13028.4|13056.4|13038.4|13020.6|13002.6|0
1681220100000|2023-04-11 13:35:00|13048.6|13030.6|13027.6|13009.6|13057.8|13039.8|13016.5|12998.5|0
1681220400000|2023-04-11 13:40:00|13026.9|13008.9|13009.5|12991.5|13029.5|13011.5|12998.1|12980.1|0
1681220700000|2023-04-11 13:45:00|13007.8|12989.8|13003.8|12985.8|13021.3|13003.3|13002.9|12984.9|0
1681221000000|2023-04-11 13:50:00|13004.4|12986.4|13004.8|12986.8|13013.7|12995.7|12994.3|12976.3|0
1681221300000|2023-04-11 13:55:00|13005.1|12987.1|13007.7|12989.7|13019.6|13001.6|13002.3|12984.3|0
1681221600000|2023-04-11 14:00:00|13007.2|12989.2|13010.1|12992.1|13020.2|13002.2|13002.9|12984.9|0
1681221900000|2023-04-11 14:05:00|13009.7|12991.7|13005.2|12987.2|13010.8|12992.8|12998.7|12980.7|0
1681222200000|2023-04-11 14:10:00|13004.9|12986.9|12986.1|12968.1|13009.7|12991.7|12985.2|12967.2|0
1681222500000|2023-04-11 14:15:00|12985.7|12967.7|12979.9|12961.9|12992.7|12974.7|12970.3|12952.3|0
1681222800000|2023-04-11 14:20:00|12981.4|12963.4|12998.1|12980.1|12998.1|12980.1|12980.1|12962.1|0
1681223100000|2023-04-11 14:25:00|12999.7|12981.7|13006.9|12988.9|13008|12990|12997.1|12979.1|0
1681223400000|2023-04-11 14:30:00|13006.1|12988.1|12987.6|12969.6|13008|12990|12986.4|12968.4|0
1681223700000|2023-04-11 14:35:00|12985.4|12967.4|12983|12965|12990.2|12972.2|12971.9|12953.9|0
1681224000000|2023-04-11 14:40:00|12981.2|12963.2|12971.2|12953.2|12992.6|12974.6|12968.2|12950.2|0
1681224300000|2023-04-11 14:45:00|12970.6|12952.6|12981.9|12963.9|12982.2|12964.2|12960.6|12942.6|0
1681224600000|2023-04-11 14:50:00|12982|12964|12974.6|12956.6|12988.4|12970.4|12973.7|12955.7|0
1681224900000|2023-04-11 14:55:00|12975.9|12957.9|12965.4|12947.4|12975.9|12957.9|12959.4|12941.4|0
1681225200000|2023-04-11 15:00:00|12965|12947|12964.9|12946.9|12970.1|12952.1|12958|12940|0
1681225500000|2023-04-11 15:05:00|12964.6|12946.6|12970.5|12952.5|12979.4|12961.4|12964.6|12946.6|0
1681225800000|2023-04-11 15:10:00|12970.1|12952.1|12984.5|12966.5|12986.4|12968.4|12964.6|12946.6|0
1681226100000|2023-04-11 15:15:00|12986|12968|12992.9|12974.9|12993.5|12975.5|12983.1|12965.1|0
1681226400000|2023-04-11 15:20:00|12993.2|12975.2|12993.9|12975.9|12995.7|12977.7|12988.7|12970.7|0
1681226700000|2023-04-11 15:25:00|12994.9|12976.9|12975.9|12957.9|12994.9|12976.9|12974.9|12956.9|0
1681227000000|2023-04-11 15:30:00|12974.9|12956.9|12978.5|12960.5|12982.5|12964.5|12971.7|12953.7|0
1681227300000|2023-04-11 15:35:00|12977.7|12959.7|12974.2|12956.2|12978|12960|12958.2|12940.2|0
1681227600000|2023-04-11 15:40:00|12973.9|12955.9|12962.4|12944.4|12976.4|12958.4|12960.4|12942.4|0
1681227900000|2023-04-11 15:45:00|12962.6|12944.6|12975.1|12957.1|12976.1|12958.1|12955.4|12937.4|0
1681228200000|2023-04-11 15:50:00|12975.3|12957.3|12979.7|12961.7|12982.2|12964.2|12972.9|12954.9|0
1681228500000|2023-04-11 15:55:00|12980.7|12962.7|12978.6|12960.6|12981.4|12963.4|12968.3|12950.3|0
1681228800000|2023-04-11 16:00:00|12977.9|12959.9|12987.7|12969.7|12990.3|12972.3|12977.9|12959.9|0
1681229100000|2023-04-11 16:05:00|12987.8|12969.8|12988.1|12970.1|12989.6|12971.6|12980.2|12962.2|0
1681229400000|2023-04-11 16:10:00|12987.8|12969.8|12995.1|12977.1|13005.7|12987.7|12987.4|12969.4|0
1681229700000|2023-04-11 16:15:00|12995.3|12977.3|12984.2|12966.2|12995.4|12977.4|12979.9|12961.9|0
1681230000000|2023-04-11 16:20:00|12984.7|12966.7|12984.4|12966.4|12993.7|12975.7|12980.9|12962.9|0
1681230300000|2023-04-11 16:25:00|12984.3|12966.3|12987.2|12969.2|12987.7|12969.7|12975.2|12957.2|0
1681230600000|2023-04-11 16:30:00|12988.2|12970.2|12984.7|12966.7|12994.1|12976.1|12983.9|12965.9|0
1681230900000|2023-04-11 16:35:00|12984.6|12966.6|12970.9|12952.9|12984.6|12966.6|12965.1|12947.1|0
1681231200000|2023-04-11 16:40:00|12971.4|12953.4|12980.8|12962.8|12981.3|12963.3|12971.4|12953.4|0
1681231500000|2023-04-11 16:45:00|12981.4|12963.4|12985.9|12967.9|12989.1|12971.1|12978.9|12960.9|0
1681231800000|2023-04-11 16:50:00|12986.6|12968.6|12997.6|12979.6|12998.6|12980.6|12985.2|12967.2|0
1681232100000|2023-04-11 16:55:00|12998.1|12980.1|12998.7|12980.7|13002.2|12984.2|12992.8|12974.8|0
1681232400000|2023-04-11 17:00:00|12999.4|12981.4|12994.1|12976.1|13001.7|12983.7|12989.6|12971.6|0
1681232700000|2023-04-11 17:05:00|12994|12976|12996.1|12978.1|13002.1|12984.1|12993.4|12975.4|0
1681233000000|2023-04-11 17:10:00|12996.2|12978.2|12979.9|12961.9|12997|12979|12979|12961|0
1681233300000|2023-04-11 17:15:00|12979.5|12961.5|12987.1|12969.1|12990.2|12972.2|12979.5|12961.5|0
1681233600000|2023-04-11 17:20:00|12987.4|12969.4|12993.7|12975.7|12994.9|12976.9|12984.1|12966.1|0
1681233900000|2023-04-11 17:25:00|12994|12976|13001.1|12983.1|13002.6|12984.6|12992.7|12974.7|0
1681234200000|2023-04-11 17:30:00|13001|12983|13001|12983|13009.6|12991.6|13000.7|12982.7|0
1681234500000|2023-04-11 17:35:00|13000.7|12982.7|13004.9|12986.9|13007|12989|12997.2|12979.2|0
1681234800000|2023-04-11 17:40:00|13005.9|12987.9|13009.5|12991.5|13011.1|12993.1|13004.5|12986.5|0
1681235100000|2023-04-11 17:45:00|13011.7|12993.7|13020.1|13002.1|13022.1|13004.1|13010.1|12992.1|0
1681235400000|2023-04-11 17:50:00|13020.2|13002.2|13018.6|13000.6|13021.9|13003.9|13011.7|12993.7|0
1681235700000|2023-04-11 17:55:00|13018.9|13000.9|13021.5|13003.5|13024.5|13006.5|13016.2|12998.2|0
1681236000000|2023-04-11 18:00:00|13023.4|13005.4|13015.6|12997.6|13025.6|13007.6|13013|12995|0
1681236300000|2023-04-11 18:05:00|13015.5|12997.5|13015.5|12997.5|13020.4|13002.4|13009.9|12991.9|0
1681236600000|2023-04-11 18:10:00|13015.6|12997.6|13009.4|12991.4|13017.1|12999.1|13009.4|12991.4|0
1681236900000|2023-04-11 18:15:00|13009.9|12991.9|13016.7|12998.7|13017.9|12999.9|13005|12987|0
1681237200000|2023-04-11 18:20:00|13016.5|12998.5|13016|12998|13020.9|13002.9|13012.2|12994.2|0
1681237500000|2023-04-11 18:25:00|13016.4|12998.4|13026.4|13008.4|13026.9|13008.9|13015.1|12997.1|0
1681237800000|2023-04-11 18:30:00|13027.1|13009.1|13024.2|13006.2|13032.4|13014.4|13023.1|13005.1|0
1681238100000|2023-04-11 18:35:00|13024|13006|13025.7|13007.7|13026.5|13008.5|13020.1|13002.1|0
1681238400000|2023-04-11 18:40:00|13025.5|13007.5|13024.9|13006.9|13031.5|13013.5|13024.5|13006.5|0
1681238700000|2023-04-11 18:45:00|13024.7|13006.7|13026.7|13008.7|13031.1|13013.1|13023.7|13005.7|0
1681239000000|2023-04-11 18:50:00|13027|13009|13021.2|13003.2|13027|13009|13019.4|13001.4|0
1681239300000|2023-04-11 18:55:00|13021|13003|13026.2|13008.2|13028.5|13010.5|13018.5|13000.5|0
1681239600000|2023-04-11 19:00:00|13027.1|13009.1|13021.7|13003.7|13028.6|13010.6|13018.5|13000.5|0
1681239900000|2023-04-11 19:05:00|13021.4|13003.4|13016|12998|13021.5|13003.5|13012|12994|0
1681240200000|2023-04-11 19:10:00|13016.1|12998.1|13025.5|13007.5|13028|13010|13014.9|12996.9|0
1681240500000|2023-04-11 19:15:00|13025.9|13007.9|13028.4|13010.4|13030.6|13012.6|13024.7|13006.7|0
1681240800000|2023-04-11 19:20:00|13028.2|13010.2|13025.9|13007.9|13032.9|13014.9|13025.2|13007.2|0
1681241100000|2023-04-11 19:25:00|13026.2|13008.2|13023.4|13005.4|13026.9|13008.9|13019.1|13001.1|0
1681241400000|2023-04-11 19:30:00|13024.5|13006.5|13014.6|12996.6|13025.7|13007.7|13014.4|12996.4|0
1681241700000|2023-04-11 19:35:00|13014.7|12996.7|12992.9|12974.9|13015.9|12997.9|12988.2|12970.2|0
1681242000000|2023-04-11 19:40:00|12991.9|12973.9|12986.9|12968.9|12995.9|12977.9|12983.4|12965.4|0
1681242300000|2023-04-11 19:45:00|12985.4|12967.4|12976.3|12958.3|12987.7|12969.7|12975.4|12957.4|0
1681242600000|2023-04-11 19:50:00|12970.5|12952.5|12974.4|12956.4|12974.5|12956.5|12963.5|12945.5|0
1681242900000|2023-04-11 19:55:00|12970.5|12952.5|12975.7|12957.7|12976.4|12958.4|12961.8|12943.8|0
1681243200000|2023-04-11 20:00:00|12976.2|12958.2|12979.5|12961.5|12985|12967|12975|12957|0
1681243500000|2023-04-11 20:05:00|12978.9|12960.9|12979.9|12961.9|12984.9|12966.9|12977.8|12959.8|0
1681243800000|2023-04-11 20:10:00|12980.2|12962.2|12980.5|12962.5|12983.7|12965.7|12979.5|12961.5|0
1681244100000|2023-04-11 20:15:00|12980.4|12962.4|12981.7|12963.7|12982.9|12964.9|12980.3|12962.3|0
1681244400000|2023-04-11 20:20:00|12981.8|12963.8|12984.3|12966.3|12984.4|12966.4|12981.8|12963.8|0
1681244700000|2023-04-11 20:25:00|12984.7|12966.7|12985.4|12967.4|12986.2|12968.2|12982.8|12964.8|0
1681245000000|2023-04-11 20:30:00|12985.7|12967.7|12985.9|12967.9|12987.3|12969.3|12984.3|12966.3|0
1681245300000|2023-04-11 20:35:00|12985.8|12967.8|12982.8|12964.8|12986.3|12968.3|12982.7|12964.7|0
1681245600000|2023-04-11 20:40:00|12982.7|12964.7|12983.8|12965.8|12986|12968|12981.3|12963.3|0
1681245900000|2023-04-11 20:45:00|12983.7|12965.7|12978|12960|12985.3|12967.3|12977.7|12959.7|0
1681246200000|2023-04-11 20:50:00|12978.2|12960.2|12984.5|12966.5|12985|12967|12977.7|12959.7|0
1681246500000|2023-04-11 20:55:00|12984.4|12966.4|12980.8|12962.8|12984.8|12966.8|12979.8|12961.8|0
1681246800000|2023-04-11 21:00:00|12981|12963|12980.3|12962.3|12981.8|12963.8|12980.2|12962.2|0
1681247100000|2023-04-11 21:05:00|12980.5|12962.5|12981.6|12963.6|12983.8|12965.8|12980.1|12962.1|0
1681247400000|2023-04-11 21:10:00|12981.5|12963.5|12980.5|12962.5|12982.8|12964.8|12979.7|12961.7|0
1681247700000|2023-04-11 21:15:00|12980.3|12962.3|12978.7|12960.7|12980.3|12962.3|12978.7|12960.7|0
1681248000000|2023-04-11 21:20:00|12978.6|12960.6|12977.9|12959.9|12978.7|12960.7|12977.9|12959.9|0
1681248300000|2023-04-11 21:25:00|12978|12960|12977.5|12959.5|12978.7|12960.7|12977.3|12959.3|0
1681248600000|2023-04-11 21:30:00|12977.8|12959.8|12976.2|12958.2|12977.8|12959.8|12976|12958|0
1681248900000|2023-04-11 21:35:00|12976.1|12958.1|12975.5|12957.5|12976.9|12958.9|12975.5|12957.5|0
1681249200000|2023-04-11 21:40:00|12974.9|12956.9|12973.9|12955.9|12974.9|12956.9|12973.8|12955.8|0
1681249500000|2023-04-11 21:45:00|12973.4|12955.4|12969.7|12951.7|12973.6|12955.6|12969.6|12951.6|0
1681249800000|2023-04-11 21:50:00|12969.6|12951.6|12969.9|12951.9|12970.9|12952.9|12968.3|12950.3|0
1681250100000|2023-04-11 21:55:00|12970|12952|12973.8|12955.8|12973.9|12955.9|12970|12952|0
1681250400000|2023-04-11 22:00:00|12974.5|12956.5|12978.2|12960.2|12979.8|12961.8|12974.5|12956.5|0
1681250700000|2023-04-11 22:05:00|12978.3|12960.3|12980.5|12962.5|12982.5|12964.5|12978.3|12960.3|0
1681251000000|2023-04-11 22:10:00|12980.8|12962.8|12984.8|12966.8|12986.5|12968.5|12980.8|12962.8|0
1681251300000|2023-04-11 22:15:00|12984.7|12966.7|12983.2|12965.2|12984.9|12966.9|12982|12964|0
1681251600000|2023-04-11 22:20:00|12983.3|12965.3|12982.8|12964.8|12984.4|12966.4|12981.7|12963.7|0
1681251900000|2023-04-11 22:25:00|12982.9|12964.9|12983.9|12965.9|12984.7|12966.7|12982.4|12964.4|0
1681252200000|2023-04-11 22:30:00|12984|12966|12984.4|12966.4|12986.4|12968.4|12982.8|12964.8|0
1681252500000|2023-04-11 22:35:00|12984|12966|12987|12969|12987|12969|12983.4|12965.4|0
1681252800000|2023-04-11 22:40:00|12987.2|12969.2|12985|12967|12987.3|12969.3|12984.9|12966.9|0
1681253100000|2023-04-11 22:45:00|12984.9|12966.9|12983.3|12965.3|12984.9|12966.9|12982.3|12964.3|0
1681253400000|2023-04-11 22:50:00|12983.4|12965.4|12983.8|12965.8|12984|12966|12981.9|12963.9|0
1681253700000|2023-04-11 22:55:00|12984|12966|12985.3|12967.3|12985.9|12967.9|12982.9|12964.9|0
1681254000000|2023-04-11 23:00:00|12984.9|12966.9|12984.8|12966.8|12985.4|12967.4|12983.8|12965.8|0
1681254300000|2023-04-11 23:05:00|12984.5|12966.5|12985.9|12967.9|12986.4|12968.4|12983.5|12965.5|0
1681254600000|2023-04-11 23:10:00|12985.8|12967.8|12986.3|12968.3|12988.2|12970.2|12984.9|12966.9|0
1681254900000|2023-04-11 23:15:00|12986.4|12968.4|12986.8|12968.8|12988.5|12970.5|12986|12968|0
1681255200000|2023-04-11 23:20:00|12986.9|12968.9|12987.9|12969.9|12988.2|12970.2|12986.9|12968.9|0
1681255500000|2023-04-11 23:25:00|12987.8|12969.8|12988.3|12970.3|12989|12971|12986|12968|0
1681255800000|2023-04-11 23:30:00|12987.9|12969.9|12988.3|12970.3|12988.9|12970.9|12986.9|12968.9|0
1681256100000|2023-04-11 23:35:00|12988.4|12970.4|12992.5|12974.5|12993.8|12975.8|12987.7|12969.7|0
1681256400000|2023-04-11 23:40:00|12992|12974|12994.5|12976.5|12996.4|12978.4|12991.4|12973.4|0
1681256700000|2023-04-11 23:45:00|12994.7|12976.7|12992|12974|12994.7|12976.7|12991|12973|0
1681257000000|2023-04-11 23:50:00|12991.9|12973.9|12993.2|12975.2|12993.2|12975.2|12990.5|12972.5|0
1681257300000|2023-04-11 23:55:00|12992.8|12974.8|12989.2|12971.2|12993.3|12975.3|12988.8|12970.8|0
1681257600000|2023-04-12 00:00:00|12990|12972|12992.3|12974.3|12992.7|12974.7|12988.4|12970.4|0
1681257900000|2023-04-12 00:05:00|12992.8|12974.8|12986.9|12968.9|12993|12975|12986|12968|0
1681258200000|2023-04-12 00:10:00|12986.7|12968.7|12990.3|12972.3|12991.5|12973.5|12985.7|12967.7|0
1681258500000|2023-04-12 00:15:00|12990|12972|12985.5|12967.5|12991|12973|12983.7|12965.7|0
1681258800000|2023-04-12 00:20:00|12985|12967|12981.8|12963.8|12987.5|12969.5|12979.3|12961.3|0
1681259100000|2023-04-12 00:25:00|12981.7|12963.7|12982.5|12964.5|12982.5|12964.5|12979.5|12961.5|0
1681259400000|2023-04-12 00:30:00|12982.7|12964.7|12984.2|12966.2|12985.5|12967.5|12980.8|12962.8|0
1681259700000|2023-04-12 00:35:00|12984|12966|12980.8|12962.8|12985.3|12967.3|12980.7|12962.7|0
1681260000000|2023-04-12 00:40:00|12980.5|12962.5|12983.3|12965.3|12983.8|12965.8|12976.2|12958.2|0
1681260300000|2023-04-12 00:45:00|12983|12965|12983.2|12965.2|12983.5|12965.5|12980.4|12962.4|0
1681260600000|2023-04-12 00:50:00|12983.3|12965.3|12982.5|12964.5|12984.3|12966.3|12982|12964|0
1681260900000|2023-04-12 00:55:00|12982.7|12964.7|12983.5|12965.5|12984|12966|12982|12964|0
1681261200000|2023-04-12 01:00:00|12983.4|12965.4|12986.7|12968.7|12989.9|12971.9|12981.9|12963.9|0
1681261500000|2023-04-12 01:05:00|12986.8|12968.8|12982.3|12964.3|12987.5|12969.5|12982|12964|0
1681261800000|2023-04-12 01:10:00|12982.4|12964.4|12983.8|12965.8|12984.9|12966.9|12979.5|12961.5|0
1681262100000|2023-04-12 01:15:00|12984.2|12966.2|12981.2|12963.2|12986|12968|12980.5|12962.5|0
1681262400000|2023-04-12 01:20:00|12981.4|12963.4|12979.4|12961.4|12982.5|12964.5|12976.7|12958.7|0
1681262700000|2023-04-12 01:25:00|12978.9|12960.9|12976.9|12958.9|12979.8|12961.8|12976.9|12958.9|0
1681263000000|2023-04-12 01:30:00|12976.5|12958.5|12977.7|12959.7|12978.7|12960.7|12974.3|12956.3|0
1681263300000|2023-04-12 01:35:00|12977.8|12959.8|12971.8|12953.8|12977.9|12959.9|12966.5|12948.5|0
1681263600000|2023-04-12 01:40:00|12972.7|12954.7|12972.7|12954.7|12975.2|12957.2|12970.5|12952.5|0
1681263900000|2023-04-12 01:45:00|12972.8|12954.8|12971.5|12953.5|12973.3|12955.3|12969.3|12951.3|0
1681264200000|2023-04-12 01:50:00|12971.7|12953.7|12976.8|12958.8|12976.8|12958.8|12971.7|12953.7|0
1681264500000|2023-04-12 01:55:00|12976.3|12958.3|12976.8|12958.8|12977.9|12959.9|12975.4|12957.4|0
1681264800000|2023-04-12 02:00:00|12977|12959|12978.2|12960.2|12980.3|12962.3|12977|12959|0
1681265100000|2023-04-12 02:05:00|12978|12960|12976.3|12958.3|12979.4|12961.4|12976|12958|0
1681265400000|2023-04-12 02:10:00|12976|12958|12977.2|12959.2|12978.5|12960.5|12975.3|12957.3|0
1681265700000|2023-04-12 02:15:00|12977|12959|12977.7|12959.7|12979.7|12961.7|12976.9|12958.9|0
1681266000000|2023-04-12 02:20:00|12977.8|12959.8|12975.5|12957.5|12978.2|12960.2|12974.3|12956.3|0
1681266300000|2023-04-12 02:25:00|12975.7|12957.7|12974.7|12956.7|12976.3|12958.3|12973.8|12955.8|0
1681266600000|2023-04-12 02:30:00|12974.8|12956.8|12972.9|12954.9|12975.2|12957.2|12972.5|12954.5|0
1681266900000|2023-04-12 02:35:00|12972.8|12954.8|12974.2|12956.2|12975.7|12957.7|12972.2|12954.2|0
1681267200000|2023-04-12 02:40:00|12974.3|12956.3|12978.8|12960.8|12978.8|12960.8|12974.3|12956.3|0
1681267500000|2023-04-12 02:45:00|12978.9|12960.9|12974.5|12956.5|12978.9|12960.9|12973.5|12955.5|0
1681267800000|2023-04-12 02:50:00|12974.4|12956.4|12973.8|12955.8|12975.3|12957.3|12973.3|12955.3|0
1681268100000|2023-04-12 02:55:00|12973.9|12955.9|12977.2|12959.2|12977.2|12959.2|12972.2|12954.2|0
1681268400000|2023-04-12 03:00:00|12977|12959|12973.5|12955.5|12977.3|12959.3|12973|12955|0
1681268700000|2023-04-12 03:05:00|12973.3|12955.3|12974.2|12956.2|12975|12957|12972.8|12954.8|0
1681269000000|2023-04-12 03:10:00|12974|12956|12974.4|12956.4|12975|12957|12973|12955|0
1681269300000|2023-04-12 03:15:00|12974.5|12956.5|12973.8|12955.8|12974.7|12956.7|12972.3|12954.3|0
1681269600000|2023-04-12 03:20:00|12973.7|12955.7|12974.2|12956.2|12975.3|12957.3|12973.5|12955.5|0
1681269900000|2023-04-12 03:25:00|12974|12956|12974.8|12956.8|12975.5|12957.5|12973.7|12955.7|0
1681270200000|2023-04-12 03:30:00|12974.7|12956.7|12975.5|12957.5|12976.5|12958.5|12973.8|12955.8|0
1681270500000|2023-04-12 03:35:00|12975.7|12957.7|12975|12957|12977.2|12959.2|12974|12956|0
1681270800000|2023-04-12 03:40:00|12974.9|12956.9|12974.5|12956.5|12975.8|12957.8|12974|12956|0
1681271100000|2023-04-12 03:45:00|12974.7|12956.7|12972.8|12954.8|12975|12957|12970.4|12952.4|0
1681271400000|2023-04-12 03:50:00|12972.4|12954.4|12974|12956|12974.4|12956.4|12971.2|12953.2|0
1681271700000|2023-04-12 03:55:00|12973.9|12955.9|12972.8|12954.8|12973.9|12955.9|12972|12954|0
1681272000000|2023-04-12 04:00:00|12972.3|12954.3|12971.7|12953.7|12972.8|12954.8|12970.8|12952.8|0
1681272300000|2023-04-12 04:05:00|12971.5|12953.5|12970.4|12952.4|12972.8|12954.8|12970.4|12952.4|0
1681272600000|2023-04-12 04:10:00|12970.3|12952.3|12972.7|12954.7|12973|12955|12970.3|12952.3|0
1681272900000|2023-04-12 04:15:00|12972.8|12954.8|12974.8|12956.8|12974.9|12956.9|12972|12954|0
1681273200000|2023-04-12 04:20:00|12975|12957|12975.5|12957.5|12978|12960|12974.9|12956.9|0
1681273500000|2023-04-12 04:25:00|12975.4|12957.4|12975.7|12957.7|12976.7|12958.7|12975.3|12957.3|0
1681273800000|2023-04-12 04:30:00|12975.8|12957.8|12976.3|12958.3|12976.7|12958.7|12974.7|12956.7|0
1681274100000|2023-04-12 04:35:00|12976.2|12958.2|12977.8|12959.8|12978.4|12960.4|12976|12958|0
1681274400000|2023-04-12 04:40:00|12978.4|12960.4|12982.3|12964.3|12984.3|12966.3|12978.4|12960.4|0
1681274700000|2023-04-12 04:45:00|12982.5|12964.5|12977.9|12959.9|12982.5|12964.5|12976.5|12958.5|0
1681275000000|2023-04-12 04:50:00|12977.8|12959.8|12975|12957|12979.2|12961.2|12973.7|12955.7|0
1681275300000|2023-04-12 04:55:00|12974.9|12956.9|12974.8|12956.8|12974.9|12956.9|12973.3|12955.3|0
1681275600000|2023-04-12 05:00:00|12974.5|12956.5|12976.7|12958.7|12978.2|12960.2|12974|12956|0
1681275900000|2023-04-12 05:05:00|12976.8|12958.8|12977.4|12959.4|12978.5|12960.5|12976|12958|0
1681276200000|2023-04-12 05:10:00|12977.3|12959.3|12972.5|12954.5|12978.3|12960.3|12972.5|12954.5|0
1681276500000|2023-04-12 05:15:00|12972.3|12954.3|12974.4|12956.4|12974.8|12956.8|12971.2|12953.2|0
1681276800000|2023-04-12 05:20:00|12974.7|12956.7|12975.7|12957.7|12977.3|12959.3|12974|12956|0
1681277100000|2023-04-12 05:25:00|12975.8|12957.8|12974.7|12956.7|12976.8|12958.8|12973.4|12955.4|0
1681277400000|2023-04-12 05:30:00|12974.5|12956.5|12974.9|12956.9|12975.7|12957.7|12973.7|12955.7|0
1681277700000|2023-04-12 05:35:00|12974.7|12956.7|12978.8|12960.8|12979.2|12961.2|12974.3|12956.3|0
1681278000000|2023-04-12 05:40:00|12979.3|12961.3|12974.4|12956.4|12979.5|12961.5|12974.3|12956.3|0
1681278300000|2023-04-12 05:45:00|12974.3|12956.3|12975|12957|12976.5|12958.5|12974|12956|0
1681278600000|2023-04-12 05:50:00|12974.7|12956.7|12976.4|12958.4|12977.9|12959.9|12973.7|12955.7|0
1681278900000|2023-04-12 05:55:00|12976.3|12958.3|12976.5|12958.5|12977.5|12959.5|12975.5|12957.5|0
1681279200000|2023-04-12 06:00:00|12978|12960|12971.9|12953.9|12978|12960|12971.7|12953.7|0
1681279500000|2023-04-12 06:05:00|12972|12954|12969.8|12951.8|12972|12954|12968.2|12950.2|0
1681279800000|2023-04-12 06:10:00|12969.7|12951.7|12964.7|12946.7|12969.7|12951.7|12964.2|12946.2|0
1681280100000|2023-04-12 06:15:00|12965|12947|12962.7|12944.7|12965.5|12947.5|12961.2|12943.2|0
1681280400000|2023-04-12 06:20:00|12962.8|12944.8|12963|12945|12966.5|12948.5|12961.3|12943.3|0
1681280700000|2023-04-12 06:25:00|12963.5|12945.5|12951.7|12933.7|12964.8|12946.8|12949.5|12931.5|0
1681281000000|2023-04-12 06:30:00|12951.8|12933.8|12954|12936|12954.4|12936.4|12948.5|12930.5|0
1681281300000|2023-04-12 06:35:00|12954.3|12936.3|12951.8|12933.8|12955.3|12937.3|12951|12933|0
1681281600000|2023-04-12 06:40:00|12951.7|12933.7|12954.9|12936.9|12955.5|12937.5|12951.7|12933.7|0
1681281900000|2023-04-12 06:45:00|12954.7|12936.7|12959.8|12941.8|12960.7|12942.7|12954.7|12936.7|0
1681282200000|2023-04-12 06:50:00|12959.9|12941.9|12960|12942|12962.4|12944.4|12956.8|12938.8|0
1681282500000|2023-04-12 06:55:00|12960.2|12942.2|12958.7|12940.7|12962|12944|12958.3|12940.3|0
1681282800000|2023-04-12 07:00:00|12957.2|12939.2|12957.7|12939.7|12959.9|12941.9|12952.2|12934.2|0
1681283100000|2023-04-12 07:05:00|12957.3|12939.3|12955.8|12937.8|12960|12942|12954|12936|0
1681283400000|2023-04-12 07:10:00|12955.5|12937.5|12953.5|12935.5|12957.4|12939.4|12951.8|12933.8|0
1681283700000|2023-04-12 07:15:00|12954|12936|12957.4|12939.4|12960.2|12942.2|12954|12936|0
1681284000000|2023-04-12 07:20:00|12957.3|12939.3|12962.2|12944.2|12962.9|12944.9|12955.2|12937.2|0
1681284300000|2023-04-12 07:25:00|12962|12944|12955.2|12937.2|12963.8|12945.8|12954|12936|0
1681284600000|2023-04-12 07:30:00|12955|12937|12944|12926|12955|12937|12942.7|12924.7|0
1681284900000|2023-04-12 07:35:00|12943.7|12925.7|12942.9|12924.9|12945.9|12927.9|12938.7|12920.7|0
1681285200000|2023-04-12 07:40:00|12943|12925|12955.8|12937.8|12956.4|12938.4|12942.9|12924.9|0
1681285500000|2023-04-12 07:45:00|12956.3|12938.3|12958.9|12940.9|12959.5|12941.5|12953.2|12935.2|0
1681285800000|2023-04-12 07:50:00|12959|12941|12956.8|12938.8|12962|12944|12956|12938|0
1681286100000|2023-04-12 07:55:00|12956.9|12938.9|12961.8|12943.8|12961.9|12943.9|12956.9|12938.9|0
1681286400000|2023-04-12 08:00:00|12961.7|12943.7|12970.4|12952.4|12970.5|12952.5|12960.5|12942.5|0
1681286700000|2023-04-12 08:05:00|12971.5|12953.5|12979.4|12961.4|12979.4|12961.4|12968.7|12950.7|0
1681287000000|2023-04-12 08:10:00|12979.2|12961.2|12981.2|12963.2|12983.3|12965.3|12979.2|12961.2|0
1681287300000|2023-04-12 08:15:00|12981.8|12963.8|12989|12971|12990.7|12972.7|12981.8|12963.8|0
1681287600000|2023-04-12 08:20:00|12988.7|12970.7|12987.3|12969.3|12990.3|12972.3|12984.2|12966.2|0
1681287900000|2023-04-12 08:25:00|12987.4|12969.4|12985.8|12967.8|12989.5|12971.5|12985|12967|0
1681288200000|2023-04-12 08:30:00|12985.9|12967.9|12981.8|12963.8|12986.8|12968.8|12981.3|12963.3|0
1681288500000|2023-04-12 08:35:00|12980.9|12962.9|12977.8|12959.8|12985.7|12967.7|12977.7|12959.7|0
1681288800000|2023-04-12 08:40:00|12977.7|12959.7|12977.5|12959.5|12978.5|12960.5|12975.7|12957.7|0
1681289100000|2023-04-12 08:45:00|12977.4|12959.4|12979.3|12961.3|12981|12963|12975.7|12957.7|0
1681289400000|2023-04-12 08:50:00|12978.8|12960.8|12978|12960|12980.7|12962.7|12977|12959|0
1681289700000|2023-04-12 08:55:00|12978.3|12960.3|12976.5|12958.5|12978.3|12960.3|12971.3|12953.3|0
1681290000000|2023-04-12 09:00:00|12976.8|12958.8|12975.7|12957.7|12978|12960|12970.3|12952.3|0
1681290300000|2023-04-12 09:05:00|12975.9|12957.9|12978.2|12960.2|12979|12961|12971.8|12953.8|0
1681290600000|2023-04-12 09:10:00|12978.5|12960.5|12974.7|12956.7|12979.3|12961.3|12973.7|12955.7|0
1681290900000|2023-04-12 09:15:00|12974.8|12956.8|12970.7|12952.7|12974.8|12956.8|12969.5|12951.5|0
1681291200000|2023-04-12 09:20:00|12970.5|12952.5|12973.9|12955.9|12974.7|12956.7|12967.4|12949.4|0
1681291500000|2023-04-12 09:25:00|12973.7|12955.7|12981|12963|12981.7|12963.7|12972.9|12954.9|0
1681291800000|2023-04-12 09:30:00|12981.5|12963.5|12984.5|12966.5|12985.3|12967.3|12980.8|12962.8|0
1681292100000|2023-04-12 09:35:00|12984.7|12966.7|12983.3|12965.3|12985.9|12967.9|12980|12962|0
1681292400000|2023-04-12 09:40:00|12983.2|12965.2|12980.3|12962.3|12983.3|12965.3|12980.3|12962.3|0
1681292700000|2023-04-12 09:45:00|12980.4|12962.4|12979.5|12961.5|12985.7|12967.7|12978.9|12960.9|0
1681293000000|2023-04-12 09:50:00|12979.7|12961.7|12984|12966|12985.4|12967.4|12979|12961|0
1681293300000|2023-04-12 09:55:00|12983.9|12965.9|12989.8|12971.8|12994|12976|12983.9|12965.9|0
1681293600000|2023-04-12 10:00:00|12990.5|12972.5|12995.5|12977.5|12996.8|12978.8|12990.3|12972.3|0
1681293900000|2023-04-12 10:05:00|12995.3|12977.3|12999|12981|12999.3|12981.3|12991.8|12973.8|0
1681294200000|2023-04-12 10:10:00|13000|12982|12992.5|12974.5|13000.4|12982.4|12991.8|12973.8|0
1681294500000|2023-04-12 10:15:00|12992.7|12974.7|12985.8|12967.8|12992.8|12974.8|12985.2|12967.2|0
1681294800000|2023-04-12 10:20:00|12985.7|12967.7|12985.3|12967.3|12985.7|12967.7|12981.4|12963.4|0
1681295100000|2023-04-12 10:25:00|12984.8|12966.8|12984.8|12966.8|12986.7|12968.7|12982.7|12964.7|0
1681295400000|2023-04-12 10:30:00|12984.9|12966.9|12983.7|12965.7|12986.3|12968.3|12980|12962|0
1681295700000|2023-04-12 10:35:00|12983.5|12965.5|12980.3|12962.3|12985|12967|12980.2|12962.2|0
1681296000000|2023-04-12 10:40:00|12980.4|12962.4|12976.5|12958.5|12981|12963|12973.8|12955.8|0
1681296300000|2023-04-12 10:45:00|12976.7|12958.7|12978.2|12960.2|12979.7|12961.7|12975.7|12957.7|0
1681296600000|2023-04-12 10:50:00|12978.5|12960.5|12972.8|12954.8|12979|12961|12972.8|12954.8|0
1681296900000|2023-04-12 10:55:00|12972.7|12954.7|12970.5|12952.5|12973.8|12955.8|12968.4|12950.4|0
1681297200000|2023-04-12 11:00:00|12971|12953|12974.7|12956.7|12976.8|12958.8|12967.4|12949.4|0
1681297500000|2023-04-12 11:05:00|12974.5|12956.5|12971.3|12953.3|12975.3|12957.3|12969|12951|0
1681297800000|2023-04-12 11:10:00|12971.2|12953.2|12974.5|12956.5|12976.2|12958.2|12968.8|12950.8|0
1681298100000|2023-04-12 11:15:00|12974.8|12956.8|12967.2|12949.2|12978|12960|12966|12948|0
1681298400000|2023-04-12 11:20:00|12967|12949|12965|12947|12967.9|12949.9|12964|12946|0
1681298700000|2023-04-12 11:25:00|12964.9|12946.9|12965.5|12947.5|12967|12949|12963.8|12945.8|0
1681299000000|2023-04-12 11:30:00|12964.8|12946.8|12968|12950|12971|12953|12964.8|12946.8|0
1681299300000|2023-04-12 11:35:00|12969|12951|12970.7|12952.7|12973.3|12955.3|12967.2|12949.2|0
1681299600000|2023-04-12 11:40:00|12970.2|12952.2|12983.3|12965.3|12983.5|12965.5|12970.2|12952.2|0
1681299900000|2023-04-12 11:45:00|12983.4|12965.4|12985.8|12967.8|12986.8|12968.8|12981.5|12963.5|0
1681300200000|2023-04-12 11:50:00|12985.7|12967.7|12988|12970|12988.8|12970.8|12983.3|12965.3|0
1681300500000|2023-04-12 11:55:00|12988.2|12970.2|12992.3|12974.3|12994.3|12976.3|12987.3|12969.3|0
1681300800000|2023-04-12 12:00:00|12992.2|12974.2|12981.2|12963.2|12993.8|12975.8|12981.2|12963.2|0
1681301100000|2023-04-12 12:05:00|12982|12964|12983.3|12965.3|12984.8|12966.8|12979|12961|0
1681301400000|2023-04-12 12:10:00|12982.7|12964.7|12977|12959|12986.9|12968.9|12976.3|12958.3|0
1681301700000|2023-04-12 12:15:00|12976.8|12958.8|12972|12954|12977.3|12959.3|12970.5|12952.5|0
1681302000000|2023-04-12 12:20:00|12972.5|12954.5|12980.7|12962.7|12982.7|12964.7|12972.2|12954.2|0
1681302300000|2023-04-12 12:25:00|12980.3|12962.3|12957.2|12939.2|12980.4|12962.4|12952.4|12934.4|0
1681302600000|2023-04-12 12:30:00|12955.5|12937.5|13130|13112|13130.3|13112.3|12955.5|12937.5|0
1681302900000|2023-04-12 12:35:00|13131.7|13113.7|13105.9|13087.9|13140.4|13122.4|13099.4|13081.4|0
1681303200000|2023-04-12 12:40:00|13105.3|13087.3|13095.8|13077.8|13114|13096|13094.3|13076.3|0
1681303500000|2023-04-12 12:45:00|13096|13078|13081|13063|13098.3|13080.3|13075.8|13057.8|0
1681303800000|2023-04-12 12:50:00|13079.8|13061.8|13082.9|13064.9|13096|13078|13078|13060|0
1681304100000|2023-04-12 12:55:00|13082.2|13064.2|13073.4|13055.4|13101.7|13083.7|13072.4|13054.4|0
1681304400000|2023-04-12 13:00:00|13076.3|13058.3|13073|13055|13081.2|13063.2|13063.9|13045.9|0
1681304700000|2023-04-12 13:05:00|13070.4|13052.4|13068.8|13050.8|13076.4|13058.4|13061.5|13043.5|0
1681305000000|2023-04-12 13:10:00|13068|13050|13082.8|13064.8|13089.7|13071.7|13068|13050|0
1681305300000|2023-04-12 13:15:00|13082.9|13064.9|13074.8|13056.8|13085.7|13067.7|13068.9|13050.9|0
1681305600000|2023-04-12 13:20:00|13075.5|13057.5|13069.4|13051.4|13078.5|13060.5|13062.9|13044.9|0
1681305900000|2023-04-12 13:25:00|13068.5|13050.5|13055.5|13037.5|13068.5|13050.5|13048.3|13030.3|0
1681306200000|2023-04-12 13:30:00|13055.8|13037.8|13049|13031|13079.5|13061.5|13036.9|13018.9|0
1681306500000|2023-04-12 13:35:00|13045.8|13027.8|13035.5|13017.5|13055.5|13037.5|13025|13007|0
1681306800000|2023-04-12 13:40:00|13035.3|13017.3|12988.9|12970.9|13041.3|13023.3|12983.8|12965.8|0
1681307100000|2023-04-12 13:45:00|12992|12974|12965.3|12947.3|12994|12976|12934|12916|0
1681307400000|2023-04-12 13:50:00|12965.4|12947.4|12965.8|12947.8|12969.9|12951.9|12948.2|12930.2|0
1681307700000|2023-04-12 13:55:00|12967|12949|12966.9|12948.9|12978.8|12960.8|12965.3|12947.3|0
1681308000000|2023-04-12 14:00:00|12964|12946|12988.5|12970.5|12988.6|12970.6|12945.5|12927.5|0
1681308300000|2023-04-12 14:05:00|12989.2|12971.2|12997.5|12979.5|13009.2|12991.2|12981.2|12963.2|0
1681308600000|2023-04-12 14:10:00|12997.2|12979.2|13009.9|12991.9|13018.2|13000.2|12997.2|12979.2|0
1681308900000|2023-04-12 14:15:00|13010.4|12992.4|12995|12977|13020.7|13002.7|12991.5|12973.5|0
1681309200000|2023-04-12 14:20:00|12994.3|12976.3|13014.5|12996.5|13026|13008|12994.3|12976.3|0
1681309500000|2023-04-12 14:25:00|13013|12995|13021.5|13003.5|13022.5|13004.5|12993|12975|0
1681309800000|2023-04-12 14:30:00|13021.2|13003.2|12976.2|12958.2|13031.3|13013.3|12976.2|12958.2|0
1681310100000|2023-04-12 14:35:00|12975.8|12957.8|12947.8|12929.8|12980|12962|12942.7|12924.7|0
1681310400000|2023-04-12 14:40:00|12946.9|12928.9|12957.2|12939.2|12974.3|12956.3|12945.9|12927.9|0
1681310700000|2023-04-12 14:45:00|12958|12940|12971.8|12953.8|12978.3|12960.3|12951.8|12933.8|0
1681311000000|2023-04-12 14:50:00|12972.9|12954.9|12946.8|12928.8|12980|12962|12946.5|12928.5|0
1681311300000|2023-04-12 14:55:00|12946.5|12928.5|12913|12895|12946.5|12928.5|12909.8|12891.8|0
1681311600000|2023-04-12 15:00:00|12911.3|12893.3|12911.3|12893.3|12925|12907|12908.8|12890.8|0
1681311900000|2023-04-12 15:05:00|12910|12892|12895.7|12877.7|12922.5|12904.5|12890|12872|0
1681312200000|2023-04-12 15:10:00|12894.8|12876.8|12893.7|12875.7|12899.8|12881.8|12879.4|12861.4|0
1681312500000|2023-04-12 15:15:00|12895.8|12877.8|12902.8|12884.8|12907.7|12889.7|12891.9|12873.9|0
1681312800000|2023-04-12 15:20:00|12903|12885|12920.3|12902.3|12926.4|12908.4|12903|12885|0
1681313100000|2023-04-12 15:25:00|12921.5|12903.5|12928.9|12910.9|12930.8|12912.8|12918.4|12900.4|0
1681313400000|2023-04-12 15:30:00|12929.5|12911.5|12925.8|12907.8|12932|12914|12920|12902|0
1681313700000|2023-04-12 15:35:00|12925.5|12907.5|12922.8|12904.8|12929.2|12911.2|12914.3|12896.3|0
1681314000000|2023-04-12 15:40:00|12923.6|12905.6|12944.7|12926.7|12944.8|12926.8|12922.7|12904.7|0
1681314300000|2023-04-12 15:45:00|12945.2|12927.2|12960.4|12942.4|12964.2|12946.2|12942.6|12924.6|0
1681314600000|2023-04-12 15:50:00|12961.9|12943.9|12964.9|12946.9|12970.6|12952.6|12956.6|12938.6|0
1681314900000|2023-04-12 15:55:00|12964.8|12946.8|12974.9|12956.9|12981.2|12963.2|12963.7|12945.7|0
1681315200000|2023-04-12 16:00:00|12976.3|12958.3|12979.3|12961.3|12985.9|12967.9|12970.8|12952.8|0
1681315500000|2023-04-12 16:05:00|12979.8|12961.8|12985.1|12967.1|12991.8|12973.8|12975.4|12957.4|0
1681315800000|2023-04-12 16:10:00|12985.6|12967.6|12978.7|12960.7|12987.8|12969.8|12977.9|12959.9|0
1681316100000|2023-04-12 16:15:00|12978.4|12960.4|12976.9|12958.9|12982.1|12964.1|12968.7|12950.7|0
1681316400000|2023-04-12 16:20:00|12978.2|12960.2|12979.2|12961.2|12989.6|12971.6|12972.2|12954.2|0
1681316700000|2023-04-12 16:25:00|12980.4|12962.4|12980.3|12962.3|12994.1|12976.1|12978.9|12960.9|0
1681317000000|2023-04-12 16:30:00|12981.2|12963.2|12979.9|12961.9|12989.1|12971.1|12979.4|12961.4|0
1681317300000|2023-04-12 16:35:00|12979.6|12961.6|12983.2|12965.2|12983.2|12965.2|12973.6|12955.6|0
1681317600000|2023-04-12 16:40:00|12983.4|12965.4|12969.8|12951.8|12984.8|12966.8|12968.3|12950.3|0
1681317900000|2023-04-12 16:45:00|12969.7|12951.7|12978.4|12960.4|12989.9|12971.9|12968.3|12950.3|0
1681318200000|2023-04-12 16:50:00|12979.2|12961.2|12983.9|12965.9|12985.6|12967.6|12970.1|12952.1|0
1681318500000|2023-04-12 16:55:00|12984.9|12966.9|12989.3|12971.3|12992.9|12974.9|12984.9|12966.9|0
1681318800000|2023-04-12 17:00:00|12990.7|12972.7|12979.6|12961.6|12992.4|12974.4|12968.9|12950.9|0
1681319100000|2023-04-12 17:05:00|12979.1|12961.1|12991.2|12973.2|12994.8|12976.8|12976.2|12958.2|0
1681319400000|2023-04-12 17:10:00|12991.9|12973.9|13008.3|12990.3|13012.2|12994.2|12991.9|12973.9|0
1681319700000|2023-04-12 17:15:00|13010.3|12992.3|13000.8|12982.8|13010.4|12992.4|12996.4|12978.4|0
1681320000000|2023-04-12 17:20:00|12999.7|12981.7|12992.2|12974.2|13000.9|12982.9|12986.8|12968.8|0
1681320300000|2023-04-12 17:25:00|12991.7|12973.7|12994.3|12976.3|13004.2|12986.2|12990.1|12972.1|0
1681320600000|2023-04-12 17:30:00|12996.3|12978.3|12998|12980|13004.5|12986.5|12995.5|12977.5|0
1681320900000|2023-04-12 17:35:00|12997.8|12979.8|12978.3|12960.3|13000.7|12982.7|12975|12957|0
1681321200000|2023-04-12 17:40:00|12977|12959|12970.7|12952.7|12984.4|12966.4|12969.2|12951.2|0
1681321500000|2023-04-12 17:45:00|12970.3|12952.3|12967.2|12949.2|12971.5|12953.5|12959.5|12941.5|0
1681321800000|2023-04-12 17:50:00|12967.9|12949.9|12967.7|12949.7|12975.2|12957.2|12964.9|12946.9|0
1681322100000|2023-04-12 17:55:00|12967.5|12949.5|12969.2|12951.2|12972.5|12954.5|12965.8|12947.8|0
1681322400000|2023-04-12 18:00:00|12968.8|12950.8|12977.5|12959.5|12984.2|12966.2|12953.5|12935.5|0
1681322700000|2023-04-12 18:05:00|12976.7|12958.7|12958.8|12940.8|12987.7|12969.7|12951.5|12933.5|0
1681323000000|2023-04-12 18:10:00|12956.8|12938.8|12984.3|12966.3|12984.4|12966.4|12945.5|12927.5|0
1681323300000|2023-04-12 18:15:00|12984.4|12966.4|12984.8|12966.8|12990.3|12972.3|12979.3|12961.3|0
1681323600000|2023-04-12 18:20:00|12983.6|12965.6|12969.3|12951.3|12991.7|12973.7|12967.8|12949.8|0
1681323900000|2023-04-12 18:25:00|12969.2|12951.2|12920.7|12902.7|12970.3|12952.3|12913.7|12895.7|0
1681324200000|2023-04-12 18:30:00|12918.6|12900.6|12902.4|12884.4|12919.2|12901.2|12893.9|12875.9|0
1681324500000|2023-04-12 18:35:00|12901.2|12883.2|12895.7|12877.7|12909.1|12891.1|12893.7|12875.7|0
1681324800000|2023-04-12 18:40:00|12894.1|12876.1|12906.9|12888.9|12911.4|12893.4|12889.3|12871.3|0
1681325100000|2023-04-12 18:45:00|12907.2|12889.2|12887.9|12869.9|12914.9|12896.9|12885.3|12867.3|0
1681325400000|2023-04-12 18:50:00|12888.2|12870.2|12901.1|12883.1|12902.4|12884.4|12886.7|12868.7|0
1681325700000|2023-04-12 18:55:00|12900.9|12882.9|12902.6|12884.6|12911.2|12893.2|12895.7|12877.7|0
1681326000000|2023-04-12 19:00:00|12902.1|12884.1|12891.4|12873.4|12918.2|12900.2|12889.4|12871.4|0
1681326300000|2023-04-12 19:05:00|12892.2|12874.2|12900.2|12882.2|12906.2|12888.2|12892.2|12874.2|0
1681326600000|2023-04-12 19:10:00|12898.4|12880.4|12872.7|12854.7|12899.9|12881.9|12872.4|12854.4|0
1681326900000|2023-04-12 19:15:00|12872.8|12854.8|12863.7|12845.7|12872.8|12854.8|12855.9|12837.9|0
1681327200000|2023-04-12 19:20:00|12862.8|12844.8|12859.8|12841.8|12872.4|12854.4|12856.8|12838.8|0
1681327500000|2023-04-12 19:25:00|12860.1|12842.1|12851.9|12833.9|12863.2|12845.2|12845.4|12827.4|0
1681327800000|2023-04-12 19:30:00|12852.9|12834.9|12865.8|12847.8|12873.8|12855.8|12848.6|12830.6|0
1681328100000|2023-04-12 19:35:00|12865.1|12847.1|12874.6|12856.6|12876.4|12858.4|12864.7|12846.7|0
1681328400000|2023-04-12 19:40:00|12874.7|12856.7|12869.2|12851.2|12876.9|12858.9|12862.8|12844.8|0
1681328700000|2023-04-12 19:45:00|12868.9|12850.9|12859.8|12841.8|12884.1|12866.1|12857.2|12839.2|0
1681329000000|2023-04-12 19:50:00|12853.3|12835.3|12857.7|12839.7|12871.6|12853.6|12853.3|12835.3|0
1681329300000|2023-04-12 19:55:00|12854.2|12836.2|12856.1|12838.1|12856.2|12838.2|12839.7|12821.7|0
1681329600000|2023-04-12 20:00:00|12858.7|12840.7|12860.4|12842.4|12864.2|12846.2|12854.9|12836.9|0
1681329900000|2023-04-12 20:05:00|12860.1|12842.1|12860.6|12842.6|12863.3|12845.3|12857.8|12839.8|0
1681330200000|2023-04-12 20:10:00|12860.7|12842.7|12861.7|12843.7|12863.4|12845.4|12859.8|12841.8|0
1681330500000|2023-04-12 20:15:00|12860.4|12842.4|12856.2|12838.2|12861.9|12843.9|12855.9|12837.9|0
1681330800000|2023-04-12 20:20:00|12855.9|12837.9|12857.2|12839.2|12858.4|12840.4|12854.3|12836.3|0
1681331100000|2023-04-12 20:25:00|12857.1|12839.1|12854.4|12836.4|12858.7|12840.7|12854.2|12836.2|0
1681331400000|2023-04-12 20:30:00|12854.3|12836.3|12854.7|12836.7|12855.9|12837.9|12852.9|12834.9|0
1681331700000|2023-04-12 20:35:00|12854.9|12836.9|12857.2|12839.2|12857.8|12839.8|12852.9|12834.9|0
1681332000000|2023-04-12 20:40:00|12857.1|12839.1|12854.1|12836.1|12858.2|12840.2|12853.8|12835.8|0
1681332300000|2023-04-12 20:45:00|12854.2|12836.2|12855.2|12837.2|12856.6|12838.6|12853.4|12835.4|0
1681332600000|2023-04-12 20:50:00|12855.1|12837.1|12856.8|12838.8|12856.9|12838.9|12854.9|12836.9|0
1681332900000|2023-04-12 20:55:00|12856.7|12838.7|12857.9|12839.9|12860.1|12842.1|12854.8|12836.8|0
1681333200000|2023-04-12 21:00:00|12857.7|12839.7|12855.8|12837.8|12858|12840|12855.8|12837.8|0
1681333500000|2023-04-12 21:05:00|12855.9|12837.9|12856.1|12838.1|12856.6|12838.6|12855.8|12837.8|0
1681333800000|2023-04-12 21:10:00|12855.9|12837.9|12852|12834|12856|12838|12851.7|12833.7|0
1681334100000|2023-04-12 21:15:00|12852.8|12834.8|12852.1|12834.1|12853.2|12835.2|12852|12834|0
1681334400000|2023-04-12 21:20:00|12852.3|12834.3|12852.7|12834.7|12854.3|12836.3|12851.4|12833.4|0
1681334700000|2023-04-12 21:25:00|12853.4|12835.4|12854.8|12836.8|12855.9|12837.9|12853|12835|0
1681335000000|2023-04-12 21:30:00|12854.6|12836.6|12855.9|12837.9|12855.9|12837.9|12854.6|12836.6|0
1681335300000|2023-04-12 21:35:00|12856|12838|12855.8|12837.8|12856|12838|12855.7|12837.7|0
1681335600000|2023-04-12 21:40:00|12855.7|12837.7|12856|12838|12856.6|12838.6|12855.7|12837.7|0
1681335900000|2023-04-12 21:45:00|12856.1|12838.1|12856.4|12838.4|12856.5|12838.5|12855.7|12837.7|0
1681336200000|2023-04-12 21:50:00|12856|12838|12857.2|12839.2|12857.9|12839.9|12856|12838|0
1681336500000|2023-04-12 21:55:00|12857.1|12839.1|12859.8|12841.8|12859.9|12841.9|12857.1|12839.1|0
1681336800000|2023-04-12 22:00:00|12857.2|12839.2|12851.9|12833.9|12858.4|12840.4|12851.4|12833.4|0
1681337100000|2023-04-12 22:05:00|12852.1|12834.1|12849.4|12831.4|12853.4|12835.4|12848.3|12830.3|0
1681337400000|2023-04-12 22:10:00|12850.1|12832.1|12850.8|12832.8|12852.2|12834.2|12846.9|12828.9|0
1681337700000|2023-04-12 22:15:00|12850.9|12832.9|12845.1|12827.1|12851.3|12833.3|12844.7|12826.7|0
1681338000000|2023-04-12 22:20:00|12845.6|12827.6|12844.9|12826.9|12846.2|12828.2|12842.7|12824.7|0
1681338300000|2023-04-12 22:25:00|12845.1|12827.1|12844.7|12826.7|12846.2|12828.2|12843.7|12825.7|0
1681338600000|2023-04-12 22:30:00|12844.6|12826.6|12844.4|12826.4|12845.2|12827.2|12841.8|12823.8|0
1681338900000|2023-04-12 22:35:00|12844.6|12826.6|12846.2|12828.2|12847.4|12829.4|12844.3|12826.3|0
1681339200000|2023-04-12 22:40:00|12845.7|12827.7|12835.1|12817.1|12845.7|12827.7|12834.9|12816.9|0
1681339500000|2023-04-12 22:45:00|12834.9|12816.9|12833.7|12815.7|12835.8|12817.8|12832.3|12814.3|0
1681339800000|2023-04-12 22:50:00|12833.8|12815.8|12834.6|12816.6|12835.3|12817.3|12832.4|12814.4|0
1681340100000|2023-04-12 22:55:00|12834.4|12816.4|12838.1|12820.1|12838.3|12820.3|12833.3|12815.3|0
1681340400000|2023-04-12 23:00:00|12838.2|12820.2|12842.9|12824.9|12844.2|12826.2|12837.6|12819.6|0
1681340700000|2023-04-12 23:05:00|12842.8|12824.8|12839.8|12821.8|12843.1|12825.1|12838.2|12820.2|0
1681341000000|2023-04-12 23:10:00|12839.9|12821.9|12843.4|12825.4|12845.4|12827.4|12838.7|12820.7|0
1681341300000|2023-04-12 23:15:00|12843.6|12825.6|12841.1|12823.1|12844.2|12826.2|12840.3|12822.3|0
1681341600000|2023-04-12 23:20:00|12840.9|12822.9|12847.8|12829.8|12848.2|12830.2|12840.7|12822.7|0
1681341900000|2023-04-12 23:25:00|12847.4|12829.4|12845.1|12827.1|12847.9|12829.9|12844.6|12826.6|0
1681342200000|2023-04-12 23:30:00|12845.3|12827.3|12845.3|12827.3|12849.7|12831.7|12845.2|12827.2|0
1681342500000|2023-04-12 23:35:00|12845.4|12827.4|12842.7|12824.7|12847.3|12829.3|12842.7|12824.7|0
1681342800000|2023-04-12 23:40:00|12842.6|12824.6|12840.7|12822.7|12844.4|12826.4|12837.2|12819.2|0
1681343100000|2023-04-12 23:45:00|12841.1|12823.1|12841.6|12823.6|12842.1|12824.1|12839.2|12821.2|0
1681343400000|2023-04-12 23:50:00|12841.4|12823.4|12838.2|12820.2|12841.8|12823.8|12838.1|12820.1|0
1681343700000|2023-04-12 23:55:00|12838.1|12820.1|12831.7|12813.7|12838.2|12820.2|12827.2|12809.2|0
1681344000000|2023-04-13 00:00:00|12832.4|12814.4|12837.6|12819.6|12838.4|12820.4|12831.2|12813.2|0
1681344300000|2023-04-13 00:05:00|12837.7|12819.7|12839.3|12821.3|12840.7|12822.7|12836.6|12818.6|0
1681344600000|2023-04-13 00:10:00|12839.4|12821.4|12840.7|12822.7|12841.2|12823.2|12836.9|12818.9|0
1681344900000|2023-04-13 00:15:00|12840.8|12822.8|12839.6|12821.6|12841.6|12823.6|12834.6|12816.6|0
1681345200000|2023-04-13 00:20:00|12839.7|12821.7|12843.4|12825.4|12844.4|12826.4|12839.4|12821.4|0
1681345500000|2023-04-13 00:25:00|12843.2|12825.2|12844.8|12826.8|12846.7|12828.7|12842.9|12824.9|0
1681345800000|2023-04-13 00:30:00|12845.1|12827.1|12849.3|12831.3|12850.2|12832.2|12845.1|12827.1|0
1681346100000|2023-04-13 00:35:00|12849.7|12831.7|12857.3|12839.3|12857.7|12839.7|12849.2|12831.2|0
1681346400000|2023-04-13 00:40:00|12857.7|12839.7|12853.1|12835.1|12859.9|12841.9|12852.3|12834.3|0
1681346700000|2023-04-13 00:45:00|12852.6|12834.6|12851.4|12833.4|12854.3|12836.3|12850.9|12832.9|0
1681347000000|2023-04-13 00:50:00|12851.6|12833.6|12852.2|12834.2|12852.3|12834.3|12847.1|12829.1|0
1681347300000|2023-04-13 00:55:00|12852.4|12834.4|12858.9|12840.9|12859.9|12841.9|12852.4|12834.4|0
1681347600000|2023-04-13 01:00:00|12858.7|12840.7|12859.7|12841.7|12862.2|12844.2|12857.8|12839.8|0
1681347900000|2023-04-13 01:05:00|12859.9|12841.9|12855.8|12837.8|12861.9|12843.9|12853.3|12835.3|0
1681348200000|2023-04-13 01:10:00|12855.9|12837.9|12855.8|12837.8|12857.7|12839.7|12853.8|12835.8|0
1681348500000|2023-04-13 01:15:00|12855.7|12837.7|12853.6|12835.6|12856.2|12838.2|12850.6|12832.6|0
1681348800000|2023-04-13 01:20:00|12854.3|12836.3|12856.7|12838.7|12856.8|12838.8|12853.4|12835.4|0
1681349100000|2023-04-13 01:25:00|12856.8|12838.8|12855.7|12837.7|12857.8|12839.8|12854.4|12836.4|0
1681349400000|2023-04-13 01:30:00|12855.8|12837.8|12855.3|12837.3|12857.4|12839.4|12852.6|12834.6|0
1681349700000|2023-04-13 01:35:00|12855.2|12837.2|12860.4|12842.4|12863.1|12845.1|12851.4|12833.4|0
1681350000000|2023-04-13 01:40:00|12860.7|12842.7|12856.4|12838.4|12861.7|12843.7|12856.4|12838.4|0
1681350300000|2023-04-13 01:45:00|12855.9|12837.9|12856.2|12838.2|12857.1|12839.1|12853.7|12835.7|0
1681350600000|2023-04-13 01:50:00|12856.1|12838.1|12862.7|12844.7|12863.2|12845.2|12855.8|12837.8|0
1681350900000|2023-04-13 01:55:00|12863.8|12845.8|12862.7|12844.7|12863.8|12845.8|12860.3|12842.3|0
1681351200000|2023-04-13 02:00:00|12863.2|12845.2|12862.1|12844.1|12863.9|12845.9|12860.7|12842.7|0
1681351500000|2023-04-13 02:05:00|12861.8|12843.8|12867.8|12849.8|12869.1|12851.1|12860.6|12842.6|0
1681351800000|2023-04-13 02:10:00|12868.2|12850.2|12872.6|12854.6|12872.6|12854.6|12866.9|12848.9|0
1681352100000|2023-04-13 02:15:00|12872.7|12854.7|12868.8|12850.8|12872.7|12854.7|12867.3|12849.3|0
1681352400000|2023-04-13 02:20:00|12868.9|12850.9|12871.6|12853.6|12872.1|12854.1|12867.7|12849.7|0
1681352700000|2023-04-13 02:25:00|12871.4|12853.4|12873.3|12855.3|12873.8|12855.8|12869.8|12851.8|0
1681353000000|2023-04-13 02:30:00|12873.2|12855.2|12870.1|12852.1|12873.6|12855.6|12869.2|12851.2|0
1681353300000|2023-04-13 02:35:00|12870.7|12852.7|12876.4|12858.4|12878.7|12860.7|12869.2|12851.2|0
1681353600000|2023-04-13 02:40:00|12876.3|12858.3|12872.7|12854.7|12876.7|12858.7|12871.9|12853.9|0
1681353900000|2023-04-13 02:45:00|12873.3|12855.3|12873.1|12855.1|12873.7|12855.7|12871.9|12853.9|0
1681354200000|2023-04-13 02:50:00|12873.2|12855.2|12870.9|12852.9|12873.3|12855.3|12870.1|12852.1|0
1681354500000|2023-04-13 02:55:00|12870.7|12852.7|12869.4|12851.4|12871.7|12853.7|12868.9|12850.9|0
1681354800000|2023-04-13 03:00:00|12869.6|12851.6|12870.4|12852.4|12871.7|12853.7|12868.2|12850.2|0
1681355100000|2023-04-13 03:05:00|12870.6|12852.6|12867.9|12849.9|12872.1|12854.1|12867.9|12849.9|0
1681355400000|2023-04-13 03:10:00|12868.2|12850.2|12874.2|12856.2|12875.4|12857.4|12868.2|12850.2|0
1681355700000|2023-04-13 03:15:00|12874.3|12856.3|12872.4|12854.4|12874.6|12856.6|12871.1|12853.1|0
1681356000000|2023-04-13 03:20:00|12872.9|12854.9|12877.2|12859.2|12877.2|12859.2|12872.2|12854.2|0
1681356300000|2023-04-13 03:25:00|12877.3|12859.3|12874.7|12856.7|12878.2|12860.2|12873.7|12855.7|0
1681356600000|2023-04-13 03:30:00|12874.6|12856.6|12872.7|12854.7|12875.8|12857.8|12872.3|12854.3|0
1681356900000|2023-04-13 03:35:00|12872.8|12854.8|12873.1|12855.1|12874.7|12856.7|12872.6|12854.6|0
1681357200000|2023-04-13 03:40:00|12873.2|12855.2|12873.6|12855.6|12875.1|12857.1|12872.2|12854.2|0
1681357500000|2023-04-13 03:45:00|12873.4|12855.4|12870.7|12852.7|12873.8|12855.8|12870.6|12852.6|0
1681357800000|2023-04-13 03:50:00|12870.6|12852.6|12872.4|12854.4|12872.4|12854.4|12869.6|12851.6|0
1681358100000|2023-04-13 03:55:00|12872.6|12854.6|12873.8|12855.8|12874.4|12856.4|12872.2|12854.2|0
1681358400000|2023-04-13 04:00:00|12873.9|12855.9|12871.3|12853.3|12874.4|12856.4|12871.2|12853.2|0
1681358700000|2023-04-13 04:05:00|12871.4|12853.4|12874.4|12856.4|12874.9|12856.9|12870.8|12852.8|0
1681359000000|2023-04-13 04:10:00|12874.6|12856.6|12874.7|12856.7|12877.2|12859.2|12874.2|12856.2|0
1681359300000|2023-04-13 04:15:00|12874.4|12856.4|12876.4|12858.4|12876.9|12858.9|12874.4|12856.4|0
1681359600000|2023-04-13 04:20:00|12876.2|12858.2|12874.7|12856.7|12876.2|12858.2|12873.2|12855.2|0
1681359900000|2023-04-13 04:25:00|12874.6|12856.6|12873.2|12855.2|12874.8|12856.8|12871.9|12853.9|0
1681360200000|2023-04-13 04:30:00|12873.4|12855.4|12874.8|12856.8|12878.4|12860.4|12873.2|12855.2|0
1681360500000|2023-04-13 04:35:00|12874.4|12856.4|12872.9|12854.9|12874.6|12856.6|12871.4|12853.4|0
1681360800000|2023-04-13 04:40:00|12872.8|12854.8|12871.9|12853.9|12873.2|12855.2|12871.6|12853.6|0
1681361100000|2023-04-13 04:45:00|12871.7|12853.7|12873.7|12855.7|12874.9|12856.9|12871.7|12853.7|0
1681361400000|2023-04-13 04:50:00|12873.6|12855.6|12874.7|12856.7|12874.9|12856.9|12871.9|12853.9|0
1681361700000|2023-04-13 04:55:00|12874.6|12856.6|12874.7|12856.7|12874.7|12856.7|12871.7|12853.7|0
1681362000000|2023-04-13 05:00:00|12874.9|12856.9|12874.7|12856.7|12877.4|12859.4|12873.6|12855.6|0
1681362300000|2023-04-13 05:05:00|12874.8|12856.8|12877.3|12859.3|12877.4|12859.4|12873.8|12855.8|0
1681362600000|2023-04-13 05:10:00|12877.6|12859.6|12876.3|12858.3|12880.9|12862.9|12876.1|12858.1|0
1681362900000|2023-04-13 05:15:00|12876.4|12858.4|12876.1|12858.1|12877.9|12859.9|12874.9|12856.9|0
1681363200000|2023-04-13 05:20:00|12876.2|12858.2|12877.3|12859.3|12879.7|12861.7|12876.2|12858.2|0
1681363500000|2023-04-13 05:25:00|12877.4|12859.4|12871.3|12853.3|12877.4|12859.4|12870.2|12852.2|0
1681363800000|2023-04-13 05:30:00|12871.4|12853.4|12871.7|12853.7|12873.3|12855.3|12870.6|12852.6|0
1681364100000|2023-04-13 05:35:00|12871.6|12853.6|12867.8|12849.8|12872.3|12854.3|12867.4|12849.4|0
1681364400000|2023-04-13 05:40:00|12867.7|12849.7|12869.3|12851.3|12870.2|12852.2|12867.2|12849.2|0
1681364700000|2023-04-13 05:45:00|12869.4|12851.4|12867.1|12849.1|12869.8|12851.8|12866.4|12848.4|0
1681365000000|2023-04-13 05:50:00|12867.2|12849.2|12867.7|12849.7|12868.2|12850.2|12863.6|12845.6|0
1681365300000|2023-04-13 05:55:00|12867.4|12849.4|12870.1|12852.1|12870.2|12852.2|12867.4|12849.4|0
1681365600000|2023-04-13 06:00:00|12870.2|12852.2|12874.4|12856.4|12880.4|12862.4|12867.8|12849.8|0
1681365900000|2023-04-13 06:05:00|12874.3|12856.3|12873.4|12855.4|12876.3|12858.3|12872.2|12854.2|0
1681366200000|2023-04-13 06:10:00|12873.7|12855.7|12872.8|12854.8|12875.9|12857.9|12869.2|12851.2|0
1681366500000|2023-04-13 06:15:00|12873.1|12855.1|12876.4|12858.4|12877.7|12859.7|12871.2|12853.2|0
1681366800000|2023-04-13 06:20:00|12876.6|12858.6|12873.6|12855.6|12877.6|12859.6|12871.4|12853.4|0
1681367100000|2023-04-13 06:25:00|12873.7|12855.7|12874.4|12856.4|12875.8|12857.8|12872.6|12854.6|0
1681367400000|2023-04-13 06:30:00|12874.7|12856.7|12885.7|12867.7|12888.7|12870.7|12874.6|12856.6|0
1681367700000|2023-04-13 06:35:00|12885.9|12867.9|12885.3|12867.3|12886.3|12868.3|12884.6|12866.6|0
1681368000000|2023-04-13 06:40:00|12885.4|12867.4|12893.4|12875.4|12893.7|12875.7|12885.4|12867.4|0
1681368300000|2023-04-13 06:45:00|12893.6|12875.6|12903.3|12885.3|12904.9|12886.9|12893.6|12875.6|0
1681368600000|2023-04-13 06:50:00|12903.1|12885.1|12906.4|12888.4|12910.1|12892.1|12903.1|12885.1|0
1681368900000|2023-04-13 06:55:00|12906.2|12888.2|12904.3|12886.3|12908.7|12890.7|12902.6|12884.6|0
1681369200000|2023-04-13 07:00:00|12904.6|12886.6|12902.2|12884.2|12906.1|12888.1|12896.4|12878.4|0
1681369500000|2023-04-13 07:05:00|12903.1|12885.1|12905.7|12887.7|12907.4|12889.4|12900.8|12882.8|0
1681369800000|2023-04-13 07:10:00|12905.6|12887.6|12899.2|12881.2|12905.7|12887.7|12896.6|12878.6|0
1681370100000|2023-04-13 07:15:00|12899.3|12881.3|12900.1|12882.1|12904.4|12886.4|12897.3|12879.3|0
1681370400000|2023-04-13 07:20:00|12899.9|12881.9|12894.9|12876.9|12901.8|12883.8|12893.7|12875.7|0
1681370700000|2023-04-13 07:25:00|12894.8|12876.8|12902.9|12884.9|12904.9|12886.9|12893.2|12875.2|0
1681371000000|2023-04-13 07:30:00|12903.4|12885.4|12903.3|12885.3|12905.7|12887.7|12899.4|12881.4|0
1681371300000|2023-04-13 07:35:00|12903.2|12885.2|12895.6|12877.6|12905.2|12887.2|12894.9|12876.9|0
1681371600000|2023-04-13 07:40:00|12894.1|12876.1|12894.4|12876.4|12897.8|12879.8|12893.3|12875.3|0
1681371900000|2023-04-13 07:45:00|12894.2|12876.2|12887.9|12869.9|12896.6|12878.6|12887.9|12869.9|0
1681372200000|2023-04-13 07:50:00|12887.4|12869.4|12885.3|12867.3|12890.8|12872.8|12884.1|12866.1|0
1681372500000|2023-04-13 07:55:00|12885.2|12867.2|12888.6|12870.6|12891.8|12873.8|12885.2|12867.2|0
1681372800000|2023-04-13 08:00:00|12888.3|12870.3|12894.4|12876.4|12901.1|12883.1|12887.9|12869.9|0
1681373100000|2023-04-13 08:05:00|12893.7|12875.7|12886.7|12868.7|12898.1|12880.1|12885.8|12867.8|0
1681373400000|2023-04-13 08:10:00|12886.8|12868.8|12878.8|12860.8|12887.8|12869.8|12878.6|12860.6|0
1681373700000|2023-04-13 08:15:00|12879.2|12861.2|12875.7|12857.7|12879.9|12861.9|12873.3|12855.3|0
1681374000000|2023-04-13 08:20:00|12876.6|12858.6|12877.9|12859.9|12878.4|12860.4|12871.4|12853.4|0
1681374300000|2023-04-13 08:25:00|12878.2|12860.2|12879.7|12861.7|12884.2|12866.2|12874.1|12856.1|0
1681374600000|2023-04-13 08:30:00|12880.2|12862.2|12877.1|12859.1|12880.9|12862.9|12876.1|12858.1|0
1681374900000|2023-04-13 08:35:00|12876.4|12858.4|12877.1|12859.1|12882.1|12864.1|12872.7|12854.7|0
1681375200000|2023-04-13 08:40:00|12876.9|12858.9|12877.8|12859.8|12879.6|12861.6|12874.7|12856.7|0
1681375500000|2023-04-13 08:45:00|12877.9|12859.9|12874.1|12856.1|12879.9|12861.9|12873.3|12855.3|0
1681375800000|2023-04-13 08:50:00|12873.8|12855.8|12876.3|12858.3|12877.1|12859.1|12873.2|12855.2|0
1681376100000|2023-04-13 08:55:00|12876.4|12858.4|12875.8|12857.8|12877.2|12859.2|12867.8|12849.8|0
1681376400000|2023-04-13 09:00:00|12876.1|12858.1|12874.9|12856.9|12877.7|12859.7|12871.7|12853.7|0
1681376700000|2023-04-13 09:05:00|12874.8|12856.8|12877.9|12859.9|12878.6|12860.6|12873.2|12855.2|0
1681377000000|2023-04-13 09:10:00|12878.1|12860.1|12887.7|12869.7|12890.1|12872.1|12878.1|12860.1|0
1681377300000|2023-04-13 09:15:00|12887.6|12869.6|12903.7|12885.7|12903.7|12885.7|12886.4|12868.4|0
1681377600000|2023-04-13 09:20:00|12904.3|12886.3|12916.9|12898.9|12918.8|12900.8|12903.3|12885.3|0
1681377900000|2023-04-13 09:25:00|12917.2|12899.2|12905.3|12887.3|12917.2|12899.2|12904.8|12886.8|0
1681378200000|2023-04-13 09:30:00|12905.2|12887.2|12899.6|12881.6|12908.6|12890.6|12898.7|12880.7|0
1681378500000|2023-04-13 09:35:00|12899.1|12881.1|12896.8|12878.8|12902.4|12884.4|12894.7|12876.7|0
1681378800000|2023-04-13 09:40:00|12896.6|12878.6|12893.3|12875.3|12898.2|12880.2|12891.6|12873.6|0
1681379100000|2023-04-13 09:45:00|12893.2|12875.2|12895.4|12877.4|12897.8|12879.8|12891.8|12873.8|0
1681379400000|2023-04-13 09:50:00|12895.2|12877.2|12894.9|12876.9|12896.2|12878.2|12892.4|12874.4|0
1681379700000|2023-04-13 09:55:00|12895.1|12877.1|12896.9|12878.9|12898.7|12880.7|12894.4|12876.4|0
1681380000000|2023-04-13 10:00:00|12897.2|12879.2|12893.8|12875.8|12898.6|12880.6|12893.7|12875.7|0
1681380300000|2023-04-13 10:05:00|12893.9|12875.9|12891.8|12873.8|12896.7|12878.7|12889.3|12871.3|0
1681380600000|2023-04-13 10:10:00|12890.9|12872.9|12881.4|12863.4|12891.3|12873.3|12879.6|12861.6|0
1681380900000|2023-04-13 10:15:00|12881.1|12863.1|12878.2|12860.2|12883.3|12865.3|12877.7|12859.7|0
1681381200000|2023-04-13 10:20:00|12878.1|12860.1|12877.3|12859.3|12881.7|12863.7|12874.1|12856.1|0
1681381500000|2023-04-13 10:25:00|12877.7|12859.7|12878.8|12860.8|12881.4|12863.4|12876.3|12858.3|0
1681381800000|2023-04-13 10:30:00|12878.7|12860.7|12881.4|12863.4|12885.2|12867.2|12877.7|12859.7|0
1681382100000|2023-04-13 10:35:00|12881.7|12863.7|12883.1|12865.1|12883.7|12865.7|12878.4|12860.4|0
1681382400000|2023-04-13 10:40:00|12883.2|12865.2|12882.9|12864.9|12885.9|12867.9|12881.9|12863.9|0
1681382700000|2023-04-13 10:45:00|12883.2|12865.2|12879.8|12861.8|12886.2|12868.2|12879.8|12861.8|0
1681383000000|2023-04-13 10:50:00|12879.7|12861.7|12874.7|12856.7|12879.8|12861.8|12874.2|12856.2|0
1681383300000|2023-04-13 10:55:00|12875.1|12857.1|12882.1|12864.1|12884.8|12866.8|12874.4|12856.4|0
1681383600000|2023-04-13 11:00:00|12881.3|12863.3|12880.9|12862.9|12883.7|12865.7|12878.6|12860.6|0
1681383900000|2023-04-13 11:05:00|12881.1|12863.1|12887.8|12869.8|12888.6|12870.6|12878.3|12860.3|0
1681384200000|2023-04-13 11:10:00|12888.1|12870.1|12895.6|12877.6|12896.4|12878.4|12886.3|12868.3|0
1681384500000|2023-04-13 11:15:00|12895.4|12877.4|12895.7|12877.7|12899.7|12881.7|12895.4|12877.4|0
1681384800000|2023-04-13 11:20:00|12895.8|12877.8|12889.9|12871.9|12895.8|12877.8|12885.7|12867.7|0
1681385100000|2023-04-13 11:25:00|12889.8|12871.8|12887.8|12869.8|12893.6|12875.6|12886.7|12868.7|0
1681385400000|2023-04-13 11:30:00|12887.4|12869.4|12894.9|12876.9|12898.7|12880.7|12887.4|12869.4|0
1681385700000|2023-04-13 11:35:00|12894.7|12876.7|12890.2|12872.2|12897.4|12879.4|12889.8|12871.8|0
1681386000000|2023-04-13 11:40:00|12889.9|12871.9|12881.2|12863.2|12890.3|12872.3|12880.7|12862.7|0
1681386300000|2023-04-13 11:45:00|12881.3|12863.3|12880.8|12862.8|12882.1|12864.1|12876.7|12858.7|0
1681386600000|2023-04-13 11:50:00|12880.7|12862.7|12874.8|12856.8|12884.7|12866.7|12874.4|12856.4|0
1681386900000|2023-04-13 11:55:00|12874.9|12856.9|12866.1|12848.1|12874.9|12856.9|12863.8|12845.8|0
1681387200000|2023-04-13 12:00:00|12866.4|12848.4|12862.3|12844.3|12866.4|12848.4|12858.4|12840.4|0
1681387500000|2023-04-13 12:05:00|12861.7|12843.7|12869.4|12851.4|12872.7|12854.7|12861.7|12843.7|0
1681387800000|2023-04-13 12:10:00|12869.2|12851.2|12867.8|12849.8|12872.7|12854.7|12864.3|12846.3|0
1681388100000|2023-04-13 12:15:00|12868.1|12850.1|12877.3|12859.3|12879.1|12861.1|12867.6|12849.6|0
1681388400000|2023-04-13 12:20:00|12877.8|12859.8|12878.4|12860.4|12880.2|12862.2|12876.2|12858.2|0
1681388700000|2023-04-13 12:25:00|12878.6|12860.6|12883.4|12865.4|12886.3|12868.3|12876.9|12858.9|0
1681389000000|2023-04-13 12:30:00|12874.9|12856.9|12899.9|12881.9|12935.1|12917.1|12874.9|12856.9|0
1681389300000|2023-04-13 12:35:00|12899.6|12881.6|12896.3|12878.3|12907.9|12889.9|12892.4|12874.4|0
1681389600000|2023-04-13 12:40:00|12895.9|12877.9|12908.2|12890.2|12910.7|12892.7|12893.8|12875.8|0
1681389900000|2023-04-13 12:45:00|12909.9|12891.9|12923.8|12905.8|12933.2|12915.2|12909.6|12891.6|0
1681390200000|2023-04-13 12:50:00|12924.8|12906.8|12925.1|12907.1|12927.4|12909.4|12908.6|12890.6|0
1681390500000|2023-04-13 12:55:00|12926.6|12908.6|12925.9|12907.9|12934.7|12916.7|12919.1|12901.1|0
1681390800000|2023-04-13 13:00:00|12925.4|12907.4|12931.2|12913.2|12935.3|12917.3|12922.8|12904.8|0
1681391100000|2023-04-13 13:05:00|12931.4|12913.4|12927.3|12909.3|12932.2|12914.2|12923.3|12905.3|0
1681391400000|2023-04-13 13:10:00|12927.6|12909.6|12921.8|12903.8|12927.6|12909.6|12917.4|12899.4|0
1681391700000|2023-04-13 13:15:00|12922.4|12904.4|12913.7|12895.7|12922.4|12904.4|12913.7|12895.7|0
1681392000000|2023-04-13 13:20:00|12913.4|12895.4|12907.3|12889.3|12915.9|12897.9|12907.3|12889.3|0
1681392300000|2023-04-13 13:25:00|12907.1|12889.1|12927.8|12909.8|12930.6|12912.6|12905.2|12887.2|0
1681392600000|2023-04-13 13:30:00|12930.6|12912.6|12957.4|12939.4|12959.4|12941.4|12921.1|12903.1|0
1681392900000|2023-04-13 13:35:00|12960.8|12942.8|12968.9|12950.9|12980.7|12962.7|12947.8|12929.8|0
1681393200000|2023-04-13 13:40:00|12968.4|12950.4|12958.1|12940.1|12972.8|12954.8|12946.7|12928.7|0
1681393500000|2023-04-13 13:45:00|12960.2|12942.2|12967.9|12949.9|12972.7|12954.7|12950.3|12932.3|0
1681393800000|2023-04-13 13:50:00|12970.6|12952.6|12962.9|12944.9|12976.1|12958.1|12949.3|12931.3|0
1681394100000|2023-04-13 13:55:00|12962.3|12944.3|12968.1|12950.1|12978.4|12960.4|12946.9|12928.9|0
1681394400000|2023-04-13 14:00:00|12970.4|12952.4|12977.1|12959.1|12977.7|12959.7|12956.8|12938.8|0
1681394700000|2023-04-13 14:05:00|12977.7|12959.7|13003.7|12985.7|13012.2|12994.2|12977.7|12959.7|0
1681395000000|2023-04-13 14:10:00|13002.1|12984.1|13026.6|13008.6|13028.8|13010.8|12998.1|12980.1|0
1681395300000|2023-04-13 14:15:00|13029.1|13011.1|13038.6|13020.6|13045.3|13027.3|13026.2|13008.2|0
1681395600000|2023-04-13 14:20:00|13037.8|13019.8|13035.1|13017.1|13040.2|13022.2|13027.2|13009.2|0
1681395900000|2023-04-13 14:25:00|13035.8|13017.8|13034.6|13016.6|13040.7|13022.7|13026.1|13008.1|0
1681396200000|2023-04-13 14:30:00|13035.8|13017.8|13035.8|13017.8|13040.2|13022.2|13013|12995|0
1681396500000|2023-04-13 14:35:00|13036.5|13018.5|13023.8|13005.8|13038.8|13020.8|13022.6|13004.6|0
1681396800000|2023-04-13 14:40:00|13023.7|13005.7|13019.8|13001.8|13025.3|13007.3|13009.8|12991.8|0
1681397100000|2023-04-13 14:45:00|13020.3|13002.3|13023.6|13005.6|13026|13008|13009.2|12991.2|0
1681397400000|2023-04-13 14:50:00|13023.8|13005.8|13030.7|13012.7|13034|13016|13023.7|13005.7|0
1681397700000|2023-04-13 14:55:00|13031.1|13013.1|13015.5|12997.5|13036.1|13018.1|13011.7|12993.7|0
1681398000000|2023-04-13 15:00:00|13016.1|12998.1|13037.8|13019.8|13039.3|13021.3|13016.1|12998.1|0
1681398300000|2023-04-13 15:05:00|13038.8|13020.8|13034.3|13016.3|13046.2|13028.2|13025.3|13007.3|0
1681398600000|2023-04-13 15:10:00|13034.6|13016.6|13029.1|13011.1|13039.1|13021.1|13022.3|13004.3|0
1681398900000|2023-04-13 15:15:00|13028.2|13010.2|13024.6|13006.6|13031.3|13013.3|13020.1|13002.1|0
1681399200000|2023-04-13 15:20:00|13026.6|13008.6|13030.5|13012.5|13035.1|13017.1|13018.3|13000.3|0
1681399500000|2023-04-13 15:25:00|13031.7|13013.7|13035.6|13017.6|13036.3|13018.3|13024|13006|0
1681399800000|2023-04-13 15:30:00|13035.5|13017.5|13025.3|13007.3|13038.8|13020.8|13025.2|13007.2|0
1681400100000|2023-04-13 15:35:00|13025.8|13007.8|13038.8|13020.8|13042.5|13024.5|13025.3|13007.3|0
1681400400000|2023-04-13 15:40:00|13041.1|13023.1|13041|13023|13046.3|13028.3|13038|13020|0
1681400700000|2023-04-13 15:45:00|13040.8|13022.8|13034.3|13016.3|13046.3|13028.3|13032.3|13014.3|0
1681401000000|2023-04-13 15:50:00|13034.1|13016.1|13025.4|13007.4|13034.1|13016.1|13017.9|12999.9|0
1681401300000|2023-04-13 15:55:00|13026.3|13008.3|13046.1|13028.1|13049.9|13031.9|13021.6|13003.6|0
1681401600000|2023-04-13 16:00:00|13048.1|13030.1|13047.6|13029.6|13054.8|13036.8|13046.3|13028.3|0
1681401900000|2023-04-13 16:05:00|13047.3|13029.3|13046.6|13028.6|13060.8|13042.8|13044.3|13026.3|0
1681402200000|2023-04-13 16:10:00|13046.8|13028.8|13043.5|13025.5|13050.1|13032.1|13042|13024|0
1681402500000|2023-04-13 16:15:00|13043.6|13025.6|13053|13035|13059.9|13041.9|13042.3|13024.3|0
1681402800000|2023-04-13 16:20:00|13052.3|13034.3|13056.8|13038.8|13061.5|13043.5|13051.8|13033.8|0
1681403100000|2023-04-13 16:25:00|13057|13039|13061.5|13043.5|13063.5|13045.5|13050.9|13032.9|0
1681403400000|2023-04-13 16:30:00|13061.4|13043.4|13060|13042|13063.8|13045.8|13056.9|13038.9|0
1681403700000|2023-04-13 16:35:00|13060.3|13042.3|13058.4|13040.4|13060.3|13042.3|13053.1|13035.1|0
1681404000000|2023-04-13 16:40:00|13058.9|13040.9|13053.9|13035.9|13059.5|13041.5|13049.6|13031.6|0
1681404300000|2023-04-13 16:45:00|13054|13036|13051.4|13033.4|13055.8|13037.8|13046.9|13028.9|0
1681404600000|2023-04-13 16:50:00|13051.1|13033.1|13049.1|13031.1|13057.1|13039.1|13046.1|13028.1|0
1681404900000|2023-04-13 16:55:00|13048|13030|13054.3|13036.3|13057.6|13039.6|13045.1|13027.1|0
1681405200000|2023-04-13 17:00:00|13054.7|13036.7|13054.5|13036.5|13057.2|13039.2|13036.8|13018.8|0
1681405500000|2023-04-13 17:05:00|13054.2|13036.2|13057.2|13039.2|13061.3|13043.3|13051.5|13033.5|0
1681405800000|2023-04-13 17:10:00|13056.6|13038.6|13069.1|13051.1|13075.1|13057.1|13056.6|13038.6|0
1681406100000|2023-04-13 17:15:00|13069|13051|13069.6|13051.6|13073.2|13055.2|13065|13047|0
1681406400000|2023-04-13 17:20:00|13069.8|13051.8|13069.6|13051.6|13074.5|13056.5|13067.1|13049.1|0
1681406700000|2023-04-13 17:25:00|13069.3|13051.3|13070.1|13052.1|13071.5|13053.5|13062.3|13044.3|0
1681407000000|2023-04-13 17:30:00|13072|13054|13068.8|13050.8|13072.7|13054.7|13064|13046|0
1681407300000|2023-04-13 17:35:00|13068.1|13050.1|13080.6|13062.6|13082|13064|13065.8|13047.8|0
1681407600000|2023-04-13 17:40:00|13080.5|13062.5|13091|13073|13093.7|13075.7|13078.5|13060.5|0
1681407900000|2023-04-13 17:45:00|13091.5|13073.5|13093.7|13075.7|13094.7|13076.7|13089.3|13071.3|0
1681408200000|2023-04-13 17:50:00|13093.2|13075.2|13098.6|13080.6|13100.1|13082.1|13091.2|13073.2|0
1681408500000|2023-04-13 17:55:00|13098.5|13080.5|13097.8|13079.8|13100.5|13082.5|13095.1|13077.1|0
1681408800000|2023-04-13 18:00:00|13098.7|13080.7|13101.1|13083.1|13104.2|13086.2|13092.6|13074.6|0
1681409100000|2023-04-13 18:05:00|13101.3|13083.3|13105.5|13087.5|13107.3|13089.3|13100.8|13082.8|0
1681409400000|2023-04-13 18:10:00|13105.8|13087.8|13110.5|13092.5|13112.6|13094.6|13104.7|13086.7|0
1681409700000|2023-04-13 18:15:00|13110.6|13092.6|13119.1|13101.1|13121.1|13103.1|13110.6|13092.6|0
1681410000000|2023-04-13 18:20:00|13117.9|13099.9|13117.1|13099.1|13123.2|13105.2|13112.9|13094.9|0
1681410300000|2023-04-13 18:25:00|13117.2|13099.2|13108.9|13090.9|13117.7|13099.7|13108.7|13090.7|0
1681410600000|2023-04-13 18:30:00|13109.3|13091.3|13103.8|13085.8|13112.7|13094.7|13103.8|13085.8|0
1681410900000|2023-04-13 18:35:00|13103.3|13085.3|13108.1|13090.1|13114.7|13096.7|13099.2|13081.2|0
1681411200000|2023-04-13 18:40:00|13108.3|13090.3|13115.2|13097.2|13116.7|13098.7|13102.8|13084.8|0
1681411500000|2023-04-13 18:45:00|13115.8|13097.8|13111.7|13093.7|13115.8|13097.8|13107.6|13089.6|0
1681411800000|2023-04-13 18:50:00|13111.2|13093.2|13115.1|13097.1|13115.6|13097.6|13107.4|13089.4|0
1681412100000|2023-04-13 18:55:00|13115.4|13097.4|13111.9|13093.9|13118.2|13100.2|13109.9|13091.9|0
1681412400000|2023-04-13 19:00:00|13112.4|13094.4|13117.2|13099.2|13117.3|13099.3|13105.4|13087.4|0
1681412700000|2023-04-13 19:05:00|13118.3|13100.3|13119.2|13101.2|13121.1|13103.1|13110.6|13092.6|0
1681413000000|2023-04-13 19:10:00|13119.1|13101.1|13110.8|13092.8|13121.7|13103.7|13109.6|13091.6|0
1681413300000|2023-04-13 19:15:00|13111.1|13093.1|13119.9|13101.9|13120.7|13102.7|13108.1|13090.1|0
1681413600000|2023-04-13 19:20:00|13119.4|13101.4|13119.6|13101.6|13130.9|13112.9|13118.1|13100.1|0
1681413900000|2023-04-13 19:25:00|13119.4|13101.4|13124.9|13106.9|13125.7|13107.7|13114.7|13096.7|0
1681414200000|2023-04-13 19:30:00|13125.2|13107.2|13118.6|13100.6|13125.2|13107.2|13114.9|13096.9|0
1681414500000|2023-04-13 19:35:00|13118.4|13100.4|13116.1|13098.1|13118.9|13100.9|13111.2|13093.2|0
1681414800000|2023-04-13 19:40:00|13116.8|13098.8|13127|13109|13128.3|13110.3|13116.2|13098.2|0
1681415100000|2023-04-13 19:45:00|13126.8|13108.8|13115.5|13097.5|13133.5|13115.5|13114|13096|0
1681415400000|2023-04-13 19:50:00|13113.7|13095.7|13110.1|13092.1|13115.3|13097.3|13107.1|13089.1|0
1681415700000|2023-04-13 19:55:00|13108.8|13090.8|13115.6|13097.6|13119|13101|13104.2|13086.2|0
1681416000000|2023-04-13 20:00:00|13116.8|13098.8|13106.3|13088.3|13116.8|13098.8|13105.3|13087.3|0
1681416300000|2023-04-13 20:05:00|13106.2|13088.2|13105.1|13087.1|13108.3|13090.3|13104.8|13086.8|0
1681416600000|2023-04-13 20:10:00|13104.6|13086.6|13106.7|13088.7|13107.8|13089.8|13104.2|13086.2|0
1681416900000|2023-04-13 20:15:00|13106.8|13088.8|13105.8|13087.8|13107.5|13089.5|13105.1|13087.1|0
1681417200000|2023-04-13 20:20:00|13105.7|13087.7|13105|13087|13106.5|13088.5|13104.8|13086.8|0
1681417500000|2023-04-13 20:25:00|13104.8|13086.8|13106.5|13088.5|13107|13089|13104.8|13086.8|0
1681417800000|2023-04-13 20:30:00|13106.3|13088.3|13104.1|13086.1|13106.3|13088.3|13103.3|13085.3|0
1681418100000|2023-04-13 20:35:00|13103.7|13085.7|13104.2|13086.2|13105.6|13087.6|13102.6|13084.6|0
1681418400000|2023-04-13 20:40:00|13104.3|13086.3|13094.5|13076.5|13104.5|13086.5|13093.8|13075.8|0
1681418700000|2023-04-13 20:45:00|13094.2|13076.2|13094|13076|13099|13081|13093.2|13075.2|0
1681419000000|2023-04-13 20:50:00|13093.7|13075.7|13089.5|13071.5|13095.2|13077.2|13089.5|13071.5|0
1681419300000|2023-04-13 20:55:00|13089.7|13071.7|13086.4|13068.4|13090.7|13072.7|13085.5|13067.5|0
1681419600000|2023-04-13 21:00:00|13087.1|13069.1|13090.7|13072.7|13091|13073|13087.1|13069.1|0
1681419900000|2023-04-13 21:05:00|13090.8|13072.8|13092.8|13074.8|13093|13075|13090.5|13072.5|0
1681420200000|2023-04-13 21:10:00|13093|13075|13093.8|13075.8|13094.2|13076.2|13092.9|13074.9|0
1681420500000|2023-04-13 21:15:00|13093.9|13075.9|13093.7|13075.7|13094.2|13076.2|13093.3|13075.3|0
1681420800000|2023-04-13 21:20:00|13093.6|13075.6|13093.9|13075.9|13094|13076|13093.5|13075.5|0
1681421100000|2023-04-13 21:25:00|13094|13076|13093.9|13075.9|13094.2|13076.2|13093.6|13075.6|0
1681421400000|2023-04-13 21:30:00|13093.7|13075.7|13093.7|13075.7|13094.1|13076.1|13093.1|13075.1|0
1681421700000|2023-04-13 21:35:00|13093.6|13075.6|13093.1|13075.1|13094|13076|13093|13075|0
1681422000000|2023-04-13 21:40:00|13093.5|13075.5|13093.5|13075.5|13093.6|13075.6|13093.4|13075.4|0
1681422300000|2023-04-13 21:45:00|13093.6|13075.6|13090.2|13072.2|13093.8|13075.8|13090|13072|0
1681422600000|2023-04-13 21:50:00|13090.1|13072.1|13089.6|13071.6|13090.1|13072.1|13089.5|13071.5|0
1681422900000|2023-04-13 21:55:00|13089.5|13071.5|13090.6|13072.6|13090.6|13072.6|13089.4|13071.4|0
1681423200000|2023-04-13 22:00:00|13087.5|13069.5|13087.2|13069.2|13089.5|13071.5|13083|13065|0
1681423500000|2023-04-13 22:05:00|13087.3|13069.3|13088.3|13070.3|13090.8|13072.8|13087.3|13069.3|0
1681423800000|2023-04-13 22:10:00|13088.6|13070.6|13091.2|13073.2|13092.3|13074.3|13088.6|13070.6|0
1681424100000|2023-04-13 22:15:00|13091.3|13073.3|13089.8|13071.8|13092.8|13074.8|13088|13070|0
1681424400000|2023-04-13 22:20:00|13090|13072|13092.5|13074.5|13092.7|13074.7|13089.7|13071.7|0
1681424700000|2023-04-13 22:25:00|13091.7|13073.7|13092.2|13074.2|13094.6|13076.6|13091.5|13073.5|0
1681425000000|2023-04-13 22:30:00|13092.5|13074.5|13091.1|13073.1|13094.8|13076.8|13090.2|13072.2|0
1681425300000|2023-04-13 22:35:00|13091|13073|13101.3|13083.3|13101.7|13083.7|13091|13073|0
1681425600000|2023-04-13 22:40:00|13101.2|13083.2|13101.5|13083.5|13101.8|13083.8|13099|13081|0
1681425900000|2023-04-13 22:45:00|13101.6|13083.6|13102.3|13084.3|13104.6|13086.6|13100.3|13082.3|0
1681426200000|2023-04-13 22:50:00|13102.1|13084.1|13101.3|13083.3|13105.3|13087.3|13100.2|13082.2|0
1681426500000|2023-04-13 22:55:00|13101.2|13083.2|13100.3|13082.3|13104.1|13086.1|13099.1|13081.1|0
1681426800000|2023-04-13 23:00:00|13100.2|13082.2|13102.6|13084.6|13103.1|13085.1|13100.2|13082.2|0
1681427100000|2023-04-13 23:05:00|13102.7|13084.7|13101.6|13083.6|13104.2|13086.2|13101.3|13083.3|0
1681427400000|2023-04-13 23:10:00|13101.5|13083.5|13101.3|13083.3|13102.6|13084.6|13100.8|13082.8|0
1681427700000|2023-04-13 23:15:00|13101.5|13083.5|13101|13083|13103.6|13085.6|13101|13083|0
1681428000000|2023-04-13 23:20:00|13101.1|13083.1|13098.5|13080.5|13101.3|13083.3|13098.2|13080.2|0
1681428300000|2023-04-13 23:25:00|13098.6|13080.6|13096.8|13078.8|13098.6|13080.6|13094|13076|0
1681428600000|2023-04-13 23:30:00|13096.7|13078.7|13097.3|13079.3|13098.8|13080.8|13095.1|13077.1|0
1681428900000|2023-04-13 23:35:00|13097.5|13079.5|13098.2|13080.2|13098.7|13080.7|13097|13079|0
1681429200000|2023-04-13 23:40:00|13097.8|13079.8|13092.8|13074.8|13098.3|13080.3|13091.1|13073.1|0
1681429500000|2023-04-13 23:45:00|13092.6|13074.6|13091.3|13073.3|13094.7|13076.7|13089.5|13071.5|0
1681429800000|2023-04-13 23:50:00|13091.2|13073.2|13094.7|13076.7|13094.7|13076.7|13090.6|13072.6|0
1681430100000|2023-04-13 23:55:00|13095|13077|13097|13079|13097|13079|13092.3|13074.3|0
1681430400000|2023-04-14 00:00:00|13096.8|13078.8|13102.8|13084.8|13102.8|13084.8|13093.5|13075.5|0
1681430700000|2023-04-14 00:05:00|13102.6|13084.6|13091.6|13073.6|13102.6|13084.6|13091.2|13073.2|0
1681431000000|2023-04-14 00:10:00|13091.8|13073.8|13097.3|13079.3|13098|13080|13089.8|13071.8|0
1681431300000|2023-04-14 00:15:00|13097.2|13079.2|13099.8|13081.8|13100.7|13082.7|13096.7|13078.7|0
1681431600000|2023-04-14 00:20:00|13099.6|13081.6|13102.1|13084.1|13103.5|13085.5|13099|13081|0
1681431900000|2023-04-14 00:25:00|13102.3|13084.3|13106.7|13088.7|13108|13090|13102.3|13084.3|0
1681432200000|2023-04-14 00:30:00|13106.8|13088.8|13111|13093|13111.6|13093.6|13106|13088|0
1681432500000|2023-04-14 00:35:00|13110.6|13092.6|13116.7|13098.7|13117.6|13099.6|13109.3|13091.3|0
1681432800000|2023-04-14 00:40:00|13116.6|13098.6|13121|13103|13121|13103|13115.7|13097.7|0
1681433100000|2023-04-14 00:45:00|13120.8|13102.8|13118|13100|13120.8|13102.8|13115.3|13097.3|0
1681433400000|2023-04-14 00:50:00|13118.5|13100.5|13115.5|13097.5|13118.6|13100.6|13114.5|13096.5|0
1681433700000|2023-04-14 00:55:00|13116|13098|13113.1|13095.1|13118.1|13100.1|13111.7|13093.7|0
1681434000000|2023-04-14 01:00:00|13112.5|13094.5|13112|13094|13113.2|13095.2|13110.1|13092.1|0
1681434300000|2023-04-14 01:05:00|13112.1|13094.1|13108.2|13090.2|13112.7|13094.7|13107.6|13089.6|0
1681434600000|2023-04-14 01:10:00|13108.3|13090.3|13108.2|13090.2|13110.5|13092.5|13105.7|13087.7|0
1681434900000|2023-04-14 01:15:00|13108.3|13090.3|13110.3|13092.3|13112.3|13094.3|13107|13089|0
1681435200000|2023-04-14 01:20:00|13110.2|13092.2|13109.2|13091.2|13112.7|13094.7|13109.2|13091.2|0
1681435500000|2023-04-14 01:25:00|13109.1|13091.1|13105.1|13087.1|13109.7|13091.7|13104.7|13086.7|0
1681435800000|2023-04-14 01:30:00|13105.2|13087.2|13106|13088|13107.2|13089.2|13104.3|13086.3|0
1681436100000|2023-04-14 01:35:00|13106.3|13088.3|13105|13087|13107.6|13089.6|13104.2|13086.2|0
1681436400000|2023-04-14 01:40:00|13105.1|13087.1|13099.2|13081.2|13105.6|13087.6|13098|13080|0
1681436700000|2023-04-14 01:45:00|13099.3|13081.3|13100.7|13082.7|13101.2|13083.2|13096.8|13078.8|0
1681437000000|2023-04-14 01:50:00|13100.8|13082.8|13100.6|13082.6|13103.5|13085.5|13100.3|13082.3|0
1681437300000|2023-04-14 01:55:00|13100.3|13082.3|13102.7|13084.7|13103.3|13085.3|13099.5|13081.5|0
1681437600000|2023-04-14 02:00:00|13103|13085|13103|13085|13105.3|13087.3|13100.7|13082.7|0
1681437900000|2023-04-14 02:05:00|13102.8|13084.8|13102.2|13084.2|13105.2|13087.2|13100.1|13082.1|0
1681438200000|2023-04-14 02:10:00|13102.1|13084.1|13101.3|13083.3|13102.3|13084.3|13099.5|13081.5|0
1681438500000|2023-04-14 02:15:00|13101.5|13083.5|13100.7|13082.7|13102.7|13084.7|13099.6|13081.6|0
1681438800000|2023-04-14 02:20:00|13100.6|13082.6|13098|13080|13101.1|13083.1|13097.7|13079.7|0
1681439100000|2023-04-14 02:25:00|13097.8|13079.8|13098.5|13080.5|13099.5|13081.5|13095.5|13077.5|0
1681439400000|2023-04-14 02:30:00|13098.7|13080.7|13102|13084|13102.7|13084.7|13098.2|13080.2|0
1681439700000|2023-04-14 02:35:00|13101.8|13083.8|13099.8|13081.8|13101.8|13083.8|13098.3|13080.3|0
1681440000000|2023-04-14 02:40:00|13099.7|13081.7|13101.1|13083.1|13101.3|13083.3|13099.3|13081.3|0
1681440300000|2023-04-14 02:45:00|13101|13083|13100.2|13082.2|13101.7|13083.7|13098.8|13080.8|0
1681440600000|2023-04-14 02:50:00|13100.3|13082.3|13098.1|13080.1|13100.7|13082.7|13097|13079|0
1681440900000|2023-04-14 02:55:00|13098|13080|13096.8|13078.8|13098.7|13080.7|13096.3|13078.3|0
1681441200000|2023-04-14 03:00:00|13096.7|13078.7|13097.7|13079.7|13098.7|13080.7|13095.3|13077.3|0
1681441500000|2023-04-14 03:05:00|13097.8|13079.8|13097.1|13079.1|13099.2|13081.2|13096.8|13078.8|0
1681441800000|2023-04-14 03:10:00|13096.6|13078.6|13097.8|13079.8|13097.8|13079.8|13094.7|13076.7|0
1681442100000|2023-04-14 03:15:00|13097.7|13079.7|13099.1|13081.1|13099.7|13081.7|13097.2|13079.2|0
1681442400000|2023-04-14 03:20:00|13099|13081|13098.7|13080.7|13099.5|13081.5|13096.1|13078.1|0
1681442700000|2023-04-14 03:25:00|13098.6|13080.6|13099.3|13081.3|13099.6|13081.6|13096.8|13078.8|0
1681443000000|2023-04-14 03:30:00|13099.2|13081.2|13104.2|13086.2|13104.5|13086.5|13098.7|13080.7|0
1681443300000|2023-04-14 03:35:00|13104|13086|13106.5|13088.5|13108.7|13090.7|13103.7|13085.7|0
1681443600000|2023-04-14 03:40:00|13106.3|13088.3|13109|13091|13109|13091|13106.1|13088.1|0
1681443900000|2023-04-14 03:45:00|13108.8|13090.8|13108.2|13090.2|13109.7|13091.7|13106.7|13088.7|0
1681444200000|2023-04-14 03:50:00|13108.5|13090.5|13105.7|13087.7|13109|13091|13105.6|13087.6|0
1681444500000|2023-04-14 03:55:00|13106|13088|13104.2|13086.2|13107|13089|13104|13086|0
1681444800000|2023-04-14 04:00:00|13104.5|13086.5|13100.8|13082.8|13106|13088|13100|13082|0
1681445100000|2023-04-14 04:05:00|13101|13083|13101.6|13083.6|13102.1|13084.1|13099.5|13081.5|0
1681445400000|2023-04-14 04:10:00|13101.3|13083.3|13103.5|13085.5|13104.1|13086.1|13101.2|13083.2|0
1681445700000|2023-04-14 04:15:00|13103.2|13085.2|13105.7|13087.7|13106.5|13088.5|13102.7|13084.7|0
1681446000000|2023-04-14 04:20:00|13106.2|13088.2|13104.7|13086.7|13107.2|13089.2|13104.5|13086.5|0
1681446300000|2023-04-14 04:25:00|13104.6|13086.6|13104.1|13086.1|13104.6|13086.6|13102.5|13084.5|0
1681446600000|2023-04-14 04:30:00|13104.2|13086.2|13102.5|13084.5|13105.1|13087.1|13102.5|13084.5|0
1681446900000|2023-04-14 04:35:00|13102|13084|13102.2|13084.2|13102.7|13084.7|13100.8|13082.8|0
1681447200000|2023-04-14 04:40:00|13102.1|13084.1|13101.7|13083.7|13102.7|13084.7|13100.6|13082.6|0
1681447500000|2023-04-14 04:45:00|13101.6|13083.6|13102.7|13084.7|13102.7|13084.7|13100.2|13082.2|0
1681447800000|2023-04-14 04:50:00|13102.8|13084.8|13104.8|13086.8|13105.7|13087.7|13102.7|13084.7|0
1681448100000|2023-04-14 04:55:00|13104.7|13086.7|13100.5|13082.5|13104.8|13086.8|13100.5|13082.5|0
1681448400000|2023-04-14 05:00:00|13101.8|13083.8|13099.5|13081.5|13101.8|13083.8|13099|13081|0
1681448700000|2023-04-14 05:05:00|13099|13081|13099|13081|13100.2|13082.2|13098.1|13080.1|0
1681449000000|2023-04-14 05:10:00|13098.8|13080.8|13102.5|13084.5|13103.3|13085.3|13098.6|13080.6|0
1681449300000|2023-04-14 05:15:00|13102|13084|13100.5|13082.5|13102|13084|13099.6|13081.6|0
1681449600000|2023-04-14 05:20:00|13101.1|13083.1|13102.2|13084.2|13103.5|13085.5|13100|13082|0
1681449900000|2023-04-14 05:25:00|13102.3|13084.3|13100.3|13082.3|13102.5|13084.5|13099.8|13081.8|0
1681450200000|2023-04-14 05:30:00|13100.2|13082.2|13101.1|13083.1|13101.1|13083.1|13099|13081|0
1681450500000|2023-04-14 05:35:00|13100.5|13082.5|13099.2|13081.2|13101.3|13083.3|13099.1|13081.1|0
1681450800000|2023-04-14 05:40:00|13098.8|13080.8|13099.1|13081.1|13099.5|13081.5|13097.8|13079.8|0
1681451100000|2023-04-14 05:45:00|13099|13081|13101.2|13083.2|13101.2|13083.2|13098.7|13080.7|0
1681451400000|2023-04-14 05:50:00|13101.1|13083.1|13102.2|13084.2|13102.7|13084.7|13100|13082|0
1681451700000|2023-04-14 05:55:00|13102.1|13084.1|13103|13085|13103.2|13085.2|13100.5|13082.5|0
1681452000000|2023-04-14 06:00:00|13102.6|13084.6|13094.5|13076.5|13103|13085|13093.1|13075.1|0
1681452300000|2023-04-14 06:05:00|13094.2|13076.2|13098.7|13080.7|13099.1|13081.1|13092.1|13074.1|0
1681452600000|2023-04-14 06:10:00|13098.6|13080.6|13100.8|13082.8|13102.5|13084.5|13097.6|13079.6|0
1681452900000|2023-04-14 06:15:00|13101|13083|13102.7|13084.7|13104.1|13086.1|13099.2|13081.2|0
1681453200000|2023-04-14 06:20:00|13102.6|13084.6|13103.3|13085.3|13105.3|13087.3|13101.7|13083.7|0
1681453500000|2023-04-14 06:25:00|13103|13085|13102.7|13084.7|13105.2|13087.2|13102.2|13084.2|0
1681453800000|2023-04-14 06:30:00|13102.8|13084.8|13104|13086|13104|13086|13101.2|13083.2|0
1681454100000|2023-04-14 06:35:00|13103.6|13085.6|13102.5|13084.5|13106.2|13088.2|13102.5|13084.5|0
1681454400000|2023-04-14 06:40:00|13102.6|13084.6|13100.2|13082.2|13104|13086|13099|13081|0
1681454700000|2023-04-14 06:45:00|13099|13081|13091.8|13073.8|13099.8|13081.8|13091.2|13073.2|0
1681455000000|2023-04-14 06:50:00|13091.7|13073.7|13094.6|13076.6|13096|13078|13089.7|13071.7|0
1681455300000|2023-04-14 06:55:00|13094.5|13076.5|13093.2|13075.2|13095.2|13077.2|13091.8|13073.8|0
1681455600000|2023-04-14 07:00:00|13093|13075|13090.6|13072.6|13097.1|13079.1|13090.6|13072.6|0
1681455900000|2023-04-14 07:05:00|13090.7|13072.7|13095.1|13077.1|13098.1|13080.1|13085.5|13067.5|0
1681456200000|2023-04-14 07:10:00|13096.1|13078.1|13104.2|13086.2|13109.7|13091.7|13095.6|13077.6|0
1681456500000|2023-04-14 07:15:00|13104.3|13086.3|13112.3|13094.3|13114.5|13096.5|13102.7|13084.7|0
1681456800000|2023-04-14 07:20:00|13112.5|13094.5|13115.2|13097.2|13122.5|13104.5|13112|13094|0
1681457100000|2023-04-14 07:25:00|13115.5|13097.5|13115|13097|13119|13101|13112.2|13094.2|0
1681457400000|2023-04-14 07:30:00|13114.5|13096.5|13118.8|13100.8|13120.5|13102.5|13114.5|13096.5|0
1681457700000|2023-04-14 07:35:00|13119.2|13101.2|13116.3|13098.3|13120.6|13102.6|13115.8|13097.8|0
1681458000000|2023-04-14 07:40:00|13117.7|13099.7|13115.3|13097.3|13118.3|13100.3|13114.2|13096.2|0
1681458300000|2023-04-14 07:45:00|13115.2|13097.2|13113.3|13095.3|13115.8|13097.8|13108.5|13090.5|0
1681458600000|2023-04-14 07:50:00|13113.1|13095.1|13117|13099|13118.7|13100.7|13111.2|13093.2|0
1681458900000|2023-04-14 07:55:00|13116.8|13098.8|13113.8|13095.8|13116.8|13098.8|13113.1|13095.1|0
1681459200000|2023-04-14 08:00:00|13113.7|13095.7|13109.3|13091.3|13117.3|13099.3|13108.5|13090.5|0
1681459500000|2023-04-14 08:05:00|13109.1|13091.1|13103.6|13085.6|13109.2|13091.2|13101.1|13083.1|0
1681459800000|2023-04-14 08:10:00|13103.7|13085.7|13094.2|13076.2|13103.7|13085.7|13094.2|13076.2|0
1681460100000|2023-04-14 08:15:00|13094.7|13076.7|13092.2|13074.2|13096.2|13078.2|13089.2|13071.2|0
1681460400000|2023-04-14 08:20:00|13091.8|13073.8|13092.2|13074.2|13095.5|13077.5|13089.5|13071.5|0
1681460700000|2023-04-14 08:25:00|13092.1|13074.1|13089.3|13071.3|13092.8|13074.8|13087.1|13069.1|0
1681461000000|2023-04-14 08:30:00|13089.5|13071.5|13087.7|13069.7|13091|13073|13086.6|13068.6|0
1681461300000|2023-04-14 08:35:00|13087.5|13069.5|13090.2|13072.2|13092.1|13074.1|13086.8|13068.8|0
1681461600000|2023-04-14 08:40:00|13089.8|13071.8|13091.6|13073.6|13092.5|13074.5|13088.6|13070.6|0
1681461900000|2023-04-14 08:45:00|13091.7|13073.7|13088.7|13070.7|13091.8|13073.8|13085.2|13067.2|0
1681462200000|2023-04-14 08:50:00|13088.8|13070.8|13089.6|13071.6|13091.1|13073.1|13086.2|13068.2|0
1681462500000|2023-04-14 08:55:00|13089.5|13071.5|13087.8|13069.8|13089.7|13071.7|13087.3|13069.3|0
1681462800000|2023-04-14 09:00:00|13087.1|13069.1|13080.5|13062.5|13087.7|13069.7|13079.7|13061.7|0
1681463100000|2023-04-14 09:05:00|13080.1|13062.1|13078.1|13060.1|13085.5|13067.5|13077|13059|0
1681463400000|2023-04-14 09:10:00|13078|13060|13080.2|13062.2|13080.5|13062.5|13077.5|13059.5|0
1681463700000|2023-04-14 09:15:00|13080.1|13062.1|13086.6|13068.6|13086.8|13068.8|13078.3|13060.3|0
1681464000000|2023-04-14 09:20:00|13086.7|13068.7|13087.3|13069.3|13089.7|13071.7|13086.2|13068.2|0
1681464300000|2023-04-14 09:25:00|13087|13069|13083|13065|13087.3|13069.3|13080.8|13062.8|0
1681464600000|2023-04-14 09:30:00|13082.7|13064.7|13081.7|13063.7|13083|13065|13077.6|13059.6|0
1681464900000|2023-04-14 09:35:00|13081.6|13063.6|13081.7|13063.7|13082.2|13064.2|13077.1|13059.1|0
1681465200000|2023-04-14 09:40:00|13081.5|13063.5|13081.7|13063.7|13086|13068|13081.2|13063.2|0
1681465500000|2023-04-14 09:45:00|13081.6|13063.6|13074|13056|13081.6|13063.6|13072.7|13054.7|0
1681465800000|2023-04-14 09:50:00|13074.8|13056.8|13078.3|13060.3|13080.1|13062.1|13073.1|13055.1|0
1681466100000|2023-04-14 09:55:00|13078.8|13060.8|13074.1|13056.1|13079.7|13061.7|13067.5|13049.5|0
1681466400000|2023-04-14 10:00:00|13071.5|13053.5|13071.5|13053.5|13075.3|13057.3|13068.5|13050.5|0
1681466700000|2023-04-14 10:05:00|13071.8|13053.8|13073.8|13055.8|13076|13058|13071|13053|0
1681467000000|2023-04-14 10:10:00|13074|13056|13063|13045|13074.3|13056.3|13061.3|13043.3|0
1681467300000|2023-04-14 10:15:00|13063.1|13045.1|13060.5|13042.5|13065.3|13047.3|13055.8|13037.8|0
1681467600000|2023-04-14 10:20:00|13060.7|13042.7|13067.7|13049.7|13068.5|13050.5|13058.2|13040.2|0
1681467900000|2023-04-14 10:25:00|13068|13050|13071.7|13053.7|13073.2|13055.2|13068|13050|0
1681468200000|2023-04-14 10:30:00|13071.6|13053.6|13063.5|13045.5|13073.1|13055.1|13062.8|13044.8|0
1681468500000|2023-04-14 10:35:00|13063.6|13045.6|13069.8|13051.8|13070.3|13052.3|13063.6|13045.6|0
1681468800000|2023-04-14 10:40:00|13069.5|13051.5|13071.7|13053.7|13074.7|13056.7|13069.5|13051.5|0
1681469100000|2023-04-14 10:45:00|13071.8|13053.8|13077.8|13059.8|13079.7|13061.7|13071.7|13053.7|0
1681469400000|2023-04-14 10:50:00|13078.2|13060.2|13043.2|13025.2|13080|13062|13040.6|13022.6|0
1681469700000|2023-04-14 10:55:00|13041.5|13023.5|13043.5|13025.5|13044.8|13026.8|13027.5|13009.5|0
1681470000000|2023-04-14 11:00:00|13046.1|13028.1|13041.8|13023.8|13053.2|13035.2|13039.6|13021.6|0
1681470300000|2023-04-14 11:05:00|13042|13024|13039.5|13021.5|13049.8|13031.8|13038.7|13020.7|0
1681470600000|2023-04-14 11:10:00|13039.3|13021.3|13049.2|13031.2|13054.7|13036.7|13039.3|13021.3|0
1681470900000|2023-04-14 11:15:00|13049.3|13031.3|13040|13022|13049.5|13031.5|13036.8|13018.8|0
1681471200000|2023-04-14 11:20:00|13039.8|13021.8|13048.8|13030.8|13048.8|13030.8|13033.1|13015.1|0
1681471500000|2023-04-14 11:25:00|13048.7|13030.7|13055|13037|13055|13037|13044.3|13026.3|0
1681471800000|2023-04-14 11:30:00|13055.1|13037.1|13048.8|13030.8|13057.8|13039.8|13048.6|13030.6|0
1681472100000|2023-04-14 11:35:00|13049.1|13031.1|13050.2|13032.2|13052|13034|13043.6|13025.6|0
1681472400000|2023-04-14 11:40:00|13050.5|13032.5|13047.8|13029.8|13052|13034|13044.7|13026.7|0
1681472700000|2023-04-14 11:45:00|13047.1|13029.1|13050.5|13032.5|13050.5|13032.5|13040.8|13022.8|0
1681473000000|2023-04-14 11:50:00|13050.3|13032.3|13056|13038|13056.6|13038.6|13047.7|13029.7|0
1681473300000|2023-04-14 11:55:00|13056.1|13038.1|13051.5|13033.5|13056.2|13038.2|13047.1|13029.1|0
1681473600000|2023-04-14 12:00:00|13052.8|13034.8|13062.7|13044.7|13063.2|13045.2|13049.7|13031.7|0
1681473900000|2023-04-14 12:05:00|13062.5|13044.5|13062.1|13044.1|13063|13045|13057.5|13039.5|0
1681474200000|2023-04-14 12:10:00|13062.5|13044.5|13071.7|13053.7|13071.7|13053.7|13062.5|13044.5|0
1681474500000|2023-04-14 12:15:00|13071.6|13053.6|13071.7|13053.7|13072.7|13054.7|13068.2|13050.2|0
1681474800000|2023-04-14 12:20:00|13072|13054|13062.3|13044.3|13072.5|13054.5|13061.1|13043.1|0
1681475100000|2023-04-14 12:25:00|13062.1|13044.1|13064.3|13046.3|13068|13050|13060.6|13042.6|0
1681475400000|2023-04-14 12:30:00|13065.3|13047.3|13034.5|13016.5|13076.7|13058.7|13031.8|13013.8|0
1681475700000|2023-04-14 12:35:00|13033.8|13015.8|13048|13030|13053.5|13035.5|13029.2|13011.2|0
1681476000000|2023-04-14 12:40:00|13047|13029|13024.8|13006.8|13048.6|13030.6|13021.3|13003.3|0
1681476300000|2023-04-14 12:45:00|13025.5|13007.5|13024.6|13006.6|13028|13010|13014.8|12996.8|0
1681476600000|2023-04-14 12:50:00|13024.3|13006.3|13019.8|13001.8|13029.1|13011.1|13016|12998|0
1681476900000|2023-04-14 12:55:00|13018.2|13000.2|13028|13010|13028.3|13010.3|13007|12989|0
1681477200000|2023-04-14 13:00:00|13026.2|13008.2|13031.7|13013.7|13035.6|13017.6|13022.2|13004.2|0
1681477500000|2023-04-14 13:05:00|13031.6|13013.6|13034.8|13016.8|13035.2|13017.2|13021.7|13003.7|0
1681477800000|2023-04-14 13:10:00|13034.2|13016.2|13032.7|13014.7|13041|13023|13031.5|13013.5|0
1681478100000|2023-04-14 13:15:00|13032.6|13014.6|13040.5|13022.5|13042.5|13024.5|13030.7|13012.7|0
1681478400000|2023-04-14 13:20:00|13040.7|13022.7|13042.5|13024.5|13042.6|13024.6|13033.6|13015.6|0
1681478700000|2023-04-14 13:25:00|13041.1|13023.1|13045.6|13027.6|13045.6|13027.6|13034.2|13016.2|0
1681479000000|2023-04-14 13:30:00|13045.5|13027.5|13059.6|13041.6|13064.8|13046.8|13039.7|13021.7|0
1681479300000|2023-04-14 13:35:00|13060.5|13042.5|13102.7|13084.7|13107|13089|13057|13039|0
1681479600000|2023-04-14 13:40:00|13101.7|13083.7|13118.1|13100.1|13121|13103|13095.3|13077.3|0
1681479900000|2023-04-14 13:45:00|13118|13100|13128.2|13110.2|13135.7|13117.7|13111.5|13093.5|0
1681480200000|2023-04-14 13:50:00|13130.6|13112.6|13141.5|13123.5|13150.8|13132.8|13129.8|13111.8|0
1681480500000|2023-04-14 13:55:00|13142.1|13124.1|13141.6|13123.6|13156.7|13138.7|13138.7|13120.7|0
1681480800000|2023-04-14 14:00:00|13132.5|13114.5|13154.2|13136.2|13160.5|13142.5|13122.2|13104.2|0
1681481100000|2023-04-14 14:05:00|13155|13137|13083.2|13065.2|13155.3|13137.3|13075.2|13057.2|0
1681481400000|2023-04-14 14:10:00|13084.7|13066.7|13095.5|13077.5|13102|13084|13084.3|13066.3|0
1681481700000|2023-04-14 14:15:00|13095|13077|13064.7|13046.7|13098.5|13080.5|13055.8|13037.8|0
1681482000000|2023-04-14 14:20:00|13061.5|13043.5|13044|13026|13075.2|13057.2|13043.8|13025.8|0
1681482300000|2023-04-14 14:25:00|13047.8|13029.8|13047.5|13029.5|13059.7|13041.7|13039|13021|0
1681482600000|2023-04-14 14:30:00|13049.5|13031.5|13044.7|13026.7|13061.2|13043.2|13032.3|13014.3|0
1681482900000|2023-04-14 14:35:00|13042.8|13024.8|13050.1|13032.1|13050.1|13032.1|13033.5|13015.5|0
1681483200000|2023-04-14 14:40:00|13047.7|13029.7|13043.8|13025.8|13051.5|13033.5|13022.5|13004.5|0
1681483500000|2023-04-14 14:45:00|13045.2|13027.2|13048.8|13030.8|13058.8|13040.8|13032.2|13014.2|0
1681483800000|2023-04-14 14:50:00|13047.5|13029.5|13030.2|13012.2|13058.7|13040.7|13027.2|13009.2|0
1681484100000|2023-04-14 14:55:00|13028.7|13010.7|13048.5|13030.5|13054.7|13036.7|13026|13008|0
1681484400000|2023-04-14 15:00:00|13049.6|13031.6|13037.8|13019.8|13056.3|13038.3|13033.5|13015.5|0
1681484700000|2023-04-14 15:05:00|13035.2|13017.2|13050.2|13032.2|13054.5|13036.5|13029.7|13011.7|0
1681485000000|2023-04-14 15:10:00|13050.6|13032.6|13070.2|13052.2|13073.2|13055.2|13050.2|13032.2|0
1681485300000|2023-04-14 15:15:00|13072|13054|13071.8|13053.8|13075.2|13057.2|13062.5|13044.5|0
1681485600000|2023-04-14 15:20:00|13073|13055|13055.2|13037.2|13075.6|13057.6|13052.3|13034.3|0
1681485900000|2023-04-14 15:25:00|13052.2|13034.2|13041.2|13023.2|13052.7|13034.7|13038.3|13020.3|0
1681486200000|2023-04-14 15:30:00|13043.5|13025.5|13044.5|13026.5|13047.3|13029.3|13031|13013|0
1681486500000|2023-04-14 15:35:00|13044|13026|13019.3|13001.3|13045.7|13027.7|13016.5|12998.5|0
1681486800000|2023-04-14 15:40:00|13017.6|12999.6|13031.5|13013.5|13033.5|13015.5|13016.7|12998.7|0
1681487100000|2023-04-14 15:45:00|13030.3|13012.3|13027.7|13009.7|13042.8|13024.8|13026.3|13008.3|0
1681487400000|2023-04-14 15:50:00|13025.8|13007.8|13032.6|13014.6|13038|13020|13021.7|13003.7|0
1681487700000|2023-04-14 15:55:00|13032|13014|13034.1|13016.1|13034.7|13016.7|13017.2|12999.2|0
1681488000000|2023-04-14 16:00:00|13034.5|13016.5|13019.7|13001.7|13035|13017|13018.3|13000.3|0
1681488300000|2023-04-14 16:05:00|13019.8|13001.8|13022.7|13004.7|13031.8|13013.8|13005|12987|0
1681488600000|2023-04-14 16:10:00|13021.5|13003.5|13011.2|12993.2|13024.7|13006.7|13008|12990|0
1681488900000|2023-04-14 16:15:00|13011.1|12993.1|13012.6|12994.6|13015.7|12997.7|13003.6|12985.6|0
1681489200000|2023-04-14 16:20:00|13012.2|12994.2|13008.2|12990.2|13018.7|13000.7|13003.5|12985.5|0
1681489500000|2023-04-14 16:25:00|13008.1|12990.1|13013.7|12995.7|13016|12998|13006.5|12988.5|0
1681489800000|2023-04-14 16:30:00|13013.8|12995.8|13008.1|12990.1|13013.8|12995.8|12999.7|12981.7|0
1681490100000|2023-04-14 16:35:00|13008|12990|12996.2|12978.2|13010|12992|12994|12976|0
1681490400000|2023-04-14 16:40:00|12995.1|12977.1|12982.1|12964.1|13002.5|12984.5|12981|12963|0
1681490700000|2023-04-14 16:45:00|12982.5|12964.5|12972.6|12954.6|12982.5|12964.5|12964.2|12946.2|0
1681491000000|2023-04-14 16:50:00|12972.2|12954.2|12977|12959|12984.2|12966.2|12970.3|12952.3|0
1681491300000|2023-04-14 16:55:00|12976.3|12958.3|12980.5|12962.5|12980.7|12962.7|12970.8|12952.8|0
1681491600000|2023-04-14 17:00:00|12980.2|12962.2|12996.6|12978.6|12999|12981|12976.1|12958.1|0
1681491900000|2023-04-14 17:05:00|12998.8|12980.8|13004.6|12986.6|13008.8|12990.8|12997.4|12979.4|0
1681492200000|2023-04-14 17:10:00|13005.4|12987.4|13010.3|12992.3|13015.1|12997.1|13004.8|12986.8|0
1681492500000|2023-04-14 17:15:00|13010.5|12992.5|13018.3|13000.3|13023.4|13005.4|13010.5|12992.5|0
1681492800000|2023-04-14 17:20:00|13018.8|13000.8|13006|12988|13018.8|13000.8|12996.5|12978.5|0
1681493100000|2023-04-14 17:25:00|13006.9|12988.9|12994.5|12976.5|13008.9|12990.9|12993.4|12975.4|0
1681493400000|2023-04-14 17:30:00|12992.8|12974.8|12984.1|12966.1|12992.8|12974.8|12972.8|12954.8|0
1681493700000|2023-04-14 17:35:00|12984.3|12966.3|12987.4|12969.4|12988.8|12970.8|12975.3|12957.3|0
1681494000000|2023-04-14 17:40:00|12987.3|12969.3|12992.5|12974.5|13007.5|12989.5|12987.3|12969.3|0
1681494300000|2023-04-14 17:45:00|12990.6|12972.6|13000.9|12982.9|13006.4|12988.4|12988.6|12970.6|0
1681494600000|2023-04-14 17:50:00|13000.8|12982.8|13014.5|12996.5|13015.1|12997.1|13000.5|12982.5|0
1681494900000|2023-04-14 17:55:00|13015.5|12997.5|13019|13001|13025.8|13007.8|13012.3|12994.3|0
1681495200000|2023-04-14 18:00:00|13020.1|13002.1|13011|12993|13021.5|13003.5|13009.1|12991.1|0
1681495500000|2023-04-14 18:05:00|13010.1|12992.1|13021.9|13003.9|13023.6|13005.6|13006.5|12988.5|0
1681495800000|2023-04-14 18:10:00|13022.4|13004.4|13034.9|13016.9|13034.9|13016.9|13021.6|13003.6|0
1681496100000|2023-04-14 18:15:00|13035.4|13017.4|13041.8|13023.8|13047.3|13029.3|13034|13016|0
1681496400000|2023-04-14 18:20:00|13038.8|13020.8|13058.6|13040.6|13062.3|13044.3|13037.9|13019.9|0
1681496700000|2023-04-14 18:25:00|13058.4|13040.4|13062.2|13044.2|13063.8|13045.8|13052.3|13034.3|0
1681497000000|2023-04-14 18:30:00|13062.7|13044.7|13073.4|13055.4|13077.7|13059.7|13062.7|13044.7|0
1681497300000|2023-04-14 18:35:00|13074.4|13056.4|13063.3|13045.3|13077.7|13059.7|13058.8|13040.8|0
1681497600000|2023-04-14 18:40:00|13062.8|13044.8|13073.4|13055.4|13073.8|13055.8|13058.2|13040.2|0
1681497900000|2023-04-14 18:45:00|13074.3|13056.3|13078.6|13060.6|13080.9|13062.9|13064.3|13046.3|0
1681498200000|2023-04-14 18:50:00|13078.7|13060.7|13067.2|13049.2|13079.6|13061.6|13061.3|13043.3|0
1681498500000|2023-04-14 18:55:00|13067.1|13049.1|13077.3|13059.3|13077.7|13059.7|13063.8|13045.8|0
1681498800000|2023-04-14 19:00:00|13077.4|13059.4|13068.1|13050.1|13077.4|13059.4|13064.3|13046.3|0
1681499100000|2023-04-14 19:05:00|13068.2|13050.2|13067.3|13049.3|13070.2|13052.2|13059.9|13041.9|0
1681499400000|2023-04-14 19:10:00|13067.4|13049.4|13044.4|13026.4|13068.8|13050.8|13043.6|13025.6|0
1681499700000|2023-04-14 19:15:00|13043.4|13025.4|13044.1|13026.1|13044.7|13026.7|13024.4|13006.4|0
1681500000000|2023-04-14 19:20:00|13043.7|13025.7|13059.3|13041.3|13061.1|13043.1|13033.9|13015.9|0
1681500300000|2023-04-14 19:25:00|13059.4|13041.4|13068.8|13050.8|13073.1|13055.1|13059.4|13041.4|0
1681500600000|2023-04-14 19:30:00|13069.4|13051.4|13067.3|13049.3|13071.8|13053.8|13064.8|13046.8|0
1681500900000|2023-04-14 19:35:00|13067.2|13049.2|13079.4|13061.4|13079.4|13061.4|13066.9|13048.9|0
1681501200000|2023-04-14 19:40:00|13078.9|13060.9|13092.1|13074.1|13094.5|13076.5|13074.4|13056.4|0
1681501500000|2023-04-14 19:45:00|13094|13076|13090.9|13072.9|13098.6|13080.6|13085|13067|0
1681501800000|2023-04-14 19:50:00|13083|13065|13077.7|13059.7|13087.2|13069.2|13076.1|13058.1|0
1681502100000|2023-04-14 19:55:00|13081.6|13063.6|13090.5|13072.5|13092.4|13074.4|13076|13058|0
1681502400000|2023-04-14 20:00:00|13089.4|13071.4|13094.9|13076.9|13096.2|13078.2|13086.1|13068.1|0
1681502700000|2023-04-14 20:05:00|13094.6|13076.6|13099.1|13081.1|13100.4|13082.4|13092.9|13074.9|0
1681503000000|2023-04-14 20:10:00|13098.9|13080.9|13097.2|13079.2|13099.2|13081.2|13096|13078|0
1681503300000|2023-04-14 20:15:00|13097.9|13079.9|13107.6|13089.6|13110.2|13092.2|13097.9|13079.9|0
1681503600000|2023-04-14 20:20:00|13108|13090|13107.5|13089.5|13109.4|13091.4|13105.1|13087.1|0
1681503900000|2023-04-14 20:25:00|13107.2|13089.2|13109.7|13091.7|13112|13094|13106.9|13088.9|0
1681504200000|2023-04-14 20:30:00|13109.9|13091.9|13112.1|13094.1|13114.9|13096.9|13109.7|13091.7|0
1681504500000|2023-04-14 20:35:00|13112.2|13094.2|13112.6|13094.6|13112.6|13094.6|13109.1|13091.1|0
1681504800000|2023-04-14 20:40:00|13113|13095|13118.7|13100.7|13120.2|13102.2|13113|13095|0
1681505100000|2023-04-14 20:45:00|13118|13100|13112.7|13094.7|13118.4|13100.4|13112.2|13094.2|0
1681505400000|2023-04-14 20:50:00|13112.5|13094.5|13112.5|13094.5|13112.5|13094.5|13109.5|13091.5|0
1681505700000|2023-04-14 20:55:00|13112.4|13094.4|13108.3|13090.3|13112.5|13094.5|13105.9|13087.9|0
1681545900000|2023-04-15 08:05:00|13107.4|13091.4|13107.4|13091.4|13107.4|13091.4|13107.4|13091.4|0
1681546500000|2023-04-15 08:15:00|13108.3|13090.3|13107.4|13091.4|13108.3|13091.4|13107.4|13090.3|0
1681547400000|2023-04-15 08:30:00|13108.3|13090.3|13108.3|13090.3|13108.3|13090.3|13108.3|13090.3|0
1681547700000|2023-04-15 08:35:00|13107.5|13089.5|13104.5|13086.5|13107.5|13089.5|13104.5|13086.5|0
1681550100000|2023-04-15 09:15:00|13106.5|13088.5|13103.5|13085.5|13106.5|13088.5|13103.5|13085.5|0
1681632900000|2023-04-16 08:15:00|13094.5|13076.5|13094.5|13076.5|13094.5|13076.5|13094.5|13076.5|0
1681642800000|2023-04-16 11:00:00|13085.5|13067.5|13085.5|13067.5|13085.5|13067.5|13085.5|13067.5|0
1681643100000|2023-04-16 11:05:00|13094.2|13076.2|13094.2|13076.2|13094.2|13076.2|13094.2|13076.2|0
1681647600000|2023-04-16 12:20:00|13085.2|13067.2|13085.2|13067.2|13085.2|13067.2|13085.2|13067.2|0
1681654500000|2023-04-16 14:15:00|13086|13068|13086|13068|13086|13068|13086|13068|0
1681663500000|2023-04-16 16:45:00|13094.8|13076.8|13094.8|13076.8|13094.8|13076.8|13094.8|13076.8|0
1681665300000|2023-04-16 17:15:00|13096.8|13078.8|13096.8|13078.8|13096.8|13078.8|13096.8|13078.8|0
1681668300000|2023-04-16 18:05:00|13098.5|13080.5|13098.5|13080.5|13098.5|13080.5|13098.5|13080.5|0
1681674600000|2023-04-16 19:50:00|13098.2|13080.2|13098.2|13080.2|13098.2|13080.2|13098.2|13080.2|0
1681679100000|2023-04-16 21:05:00|13107.2|13089.2|13107.2|13089.2|13107.2|13089.2|13107.2|13089.2|0
1681682400000|2023-04-16 22:00:00|13108.1|13090.1|13109.1|13091.1|13122.5|13104.5|13108.1|13090.1|0
1681682700000|2023-04-16 22:05:00|13108.9|13090.9|13112.5|13094.5|13113.6|13095.6|13107.4|13089.4|0
1681683000000|2023-04-16 22:10:00|13112.6|13094.6|13106|13088|13112.6|13094.6|13104.7|13086.7|0
1681683300000|2023-04-16 22:15:00|13106.5|13088.5|13102|13084|13107.1|13089.1|13099.4|13081.4|0
1681683600000|2023-04-16 22:20:00|13101.5|13083.5|13104.9|13086.9|13107.6|13089.6|13101.5|13083.5|0
1681683900000|2023-04-16 22:25:00|13105|13087|13101.5|13083.5|13105.5|13087.5|13101.1|13083.1|0
1681684200000|2023-04-16 22:30:00|13101.6|13083.6|13100.1|13082.1|13102.2|13084.2|13097.2|13079.2|0
1681684500000|2023-04-16 22:35:00|13100.2|13082.2|13098.1|13080.1|13100.5|13082.5|13094.7|13076.7|0
1681684800000|2023-04-16 22:40:00|13098.4|13080.4|13098.6|13080.6|13101|13083|13096.6|13078.6|0
1681685100000|2023-04-16 22:45:00|13098.7|13080.7|13098.6|13080.6|13102|13084|13096.2|13078.2|0
1681685400000|2023-04-16 22:50:00|13098.1|13080.1|13101.7|13083.7|13103.6|13085.6|13096.7|13078.7|0
1681685700000|2023-04-16 22:55:00|13101.6|13083.6|13103.1|13085.1|13105.4|13087.4|13100.7|13082.7|0
1681686000000|2023-04-16 23:00:00|13103.2|13085.2|13096.9|13078.9|13104.5|13086.5|13095.6|13077.6|0
1681686300000|2023-04-16 23:05:00|13097.1|13079.1|13095.6|13077.6|13098.1|13080.1|13094|13076|0
1681686600000|2023-04-16 23:10:00|13095.5|13077.5|13091.2|13073.2|13095.5|13077.5|13089.6|13071.6|0
1681686900000|2023-04-16 23:15:00|13091.1|13073.1|13088.2|13070.2|13092.1|13074.1|13086.1|13068.1|0
1681687200000|2023-04-16 23:20:00|13086.7|13068.7|13089.4|13071.4|13093.2|13075.2|13086.7|13068.7|0
1681687500000|2023-04-16 23:25:00|13088.9|13070.9|13091.1|13073.1|13093|13075|13088.9|13070.9|0
1681687800000|2023-04-16 23:30:00|13091|13073|13095.1|13077.1|13097.2|13079.2|13090.9|13072.9|0
1681688100000|2023-04-16 23:35:00|13095.5|13077.5|13094.9|13076.9|13098.1|13080.1|13094.5|13076.5|0
1681688400000|2023-04-16 23:40:00|13094.7|13076.7|13090|13072|13095.2|13077.2|13089.7|13071.7|0
1681688700000|2023-04-16 23:45:00|13090.1|13072.1|13093.9|13075.9|13095.5|13077.5|13090.1|13072.1|0
1681689000000|2023-04-16 23:50:00|13093.7|13075.7|13095.2|13077.2|13097.4|13079.4|13093.4|13075.4|0
1681689300000|2023-04-16 23:55:00|13095.1|13077.1|13095.2|13077.2|13095.6|13077.6|13091.4|13073.4|0
1681689600000|2023-04-17 00:00:00|13095.6|13077.6|13097.9|13079.9|13101.7|13083.7|13093.2|13075.2|0
1681689900000|2023-04-17 00:05:00|13098.1|13080.1|13098|13080|13099.7|13081.7|13095.5|13077.5|0
1681690200000|2023-04-17 00:10:00|13098.2|13080.2|13098|13080|13101.1|13083.1|13094.6|13076.6|0
1681690500000|2023-04-17 00:15:00|13098.1|13080.1|13096.5|13078.5|13099.4|13081.4|13094.9|13076.9|0
1681690800000|2023-04-17 00:20:00|13096.4|13078.4|13102|13084|13104.2|13086.2|13096|13078|0
1681691100000|2023-04-17 00:25:00|13102.1|13084.1|13097.7|13079.7|13103|13085|13097|13079|0
1681691400000|2023-04-17 00:30:00|13098.4|13080.4|13102.7|13084.7|13104.5|13086.5|13097.4|13079.4|0
1681691700000|2023-04-17 00:35:00|13102.5|13084.5|13097.9|13079.9|13102.5|13084.5|13096.2|13078.2|0
1681692000000|2023-04-17 00:40:00|13098|13080|13095.7|13077.7|13099.5|13081.5|13095.5|13077.5|0
1681692300000|2023-04-17 00:45:00|13095.6|13077.6|13094.9|13076.9|13098.2|13080.2|13093.9|13075.9|0
1681692600000|2023-04-17 00:50:00|13094.7|13076.7|13090.4|13072.4|13094.7|13076.7|13087.4|13069.4|0
1681692900000|2023-04-17 00:55:00|13090.5|13072.5|13085.4|13067.4|13090.5|13072.5|13084.2|13066.2|0
1681693200000|2023-04-17 01:00:00|13085.5|13067.5|13083.7|13065.7|13089.5|13071.5|13083.2|13065.2|0
1681693500000|2023-04-17 01:05:00|13083.6|13065.6|13087|13069|13088.5|13070.5|13082.7|13064.7|0
1681693800000|2023-04-17 01:10:00|13086.6|13068.6|13087|13069|13088.5|13070.5|13086|13068|0
1681694100000|2023-04-17 01:15:00|13087.1|13069.1|13089.4|13071.4|13089.4|13071.4|13083.9|13065.9|0
1681694400000|2023-04-17 01:20:00|13089.1|13071.1|13089.5|13071.5|13090.1|13072.1|13086.7|13068.7|0
1681694700000|2023-04-17 01:25:00|13089.6|13071.6|13084.4|13066.4|13090|13072|13084.4|13066.4|0
1681695000000|2023-04-17 01:30:00|13085|13067|13089.2|13071.2|13089.2|13071.2|13083.7|13065.7|0
1681695300000|2023-04-17 01:35:00|13088.6|13070.6|13086.9|13068.9|13089.7|13071.7|13086|13068|0
1681695600000|2023-04-17 01:40:00|13087.2|13069.2|13096.2|13078.2|13096.2|13078.2|13086.9|13068.9|0
1681695900000|2023-04-17 01:45:00|13096.7|13078.7|13094.7|13076.7|13099.5|13081.5|13094.7|13076.7|0
1681696200000|2023-04-17 01:50:00|13094.9|13076.9|13094.1|13076.1|13099.5|13081.5|13094.1|13076.1|0
1681696500000|2023-04-17 01:55:00|13094|13076|13092.5|13074.5|13096|13078|13091.9|13073.9|0
1681696800000|2023-04-17 02:00:00|13092.6|13074.6|13090.1|13072.1|13095.9|13077.9|13088.4|13070.4|0
1681697100000|2023-04-17 02:05:00|13090.2|13072.2|13089.4|13071.4|13091|13073|13087.2|13069.2|0
1681697400000|2023-04-17 02:10:00|13089.2|13071.2|13088.5|13070.5|13089.7|13071.7|13086.2|13068.2|0
1681697700000|2023-04-17 02:15:00|13088.6|13070.6|13091.5|13073.5|13091.5|13073.5|13086.6|13068.6|0
1681698000000|2023-04-17 02:20:00|13091.6|13073.6|13090.4|13072.4|13091.6|13073.6|13088.6|13070.6|0
1681698300000|2023-04-17 02:25:00|13090.6|13072.6|13092.1|13074.1|13092.2|13074.2|13089.5|13071.5|0
1681698600000|2023-04-17 02:30:00|13092.2|13074.2|13094.7|13076.7|13095.1|13077.1|13091.1|13073.1|0
1681698900000|2023-04-17 02:35:00|13094.6|13076.6|13092.9|13074.9|13096.2|13078.2|13091.7|13073.7|0
1681699200000|2023-04-17 02:40:00|13093|13075|13094.5|13076.5|13095.5|13077.5|13092.7|13074.7|0
1681699500000|2023-04-17 02:45:00|13093.9|13075.9|13092.2|13074.2|13093.9|13075.9|13090.6|13072.6|0
1681699800000|2023-04-17 02:50:00|13092.4|13074.4|13093.4|13075.4|13094.1|13076.1|13089.7|13071.7|0
1681700100000|2023-04-17 02:55:00|13093.6|13075.6|13092.2|13074.2|13093.9|13075.9|13090.6|13072.6|0
1681700400000|2023-04-17 03:00:00|13092.4|13074.4|13092.2|13074.2|13093.2|13075.2|13090.7|13072.7|0
1681700700000|2023-04-17 03:05:00|13092.4|13074.4|13091.6|13073.6|13093|13075|13091.1|13073.1|0
1681701000000|2023-04-17 03:10:00|13091.5|13073.5|13090.9|13072.9|13092.1|13074.1|13089.6|13071.6|0
1681701300000|2023-04-17 03:15:00|13090.7|13072.7|13091.9|13073.9|13091.9|13073.9|13088.2|13070.2|0
1681701600000|2023-04-17 03:20:00|13091.7|13073.7|13091.7|13073.7|13093.1|13075.1|13091|13073|0
1681701900000|2023-04-17 03:25:00|13091.6|13073.6|13092.4|13074.4|13093.4|13075.4|13091|13073|0
1681702200000|2023-04-17 03:30:00|13092.2|13074.2|13090.2|13072.2|13092.7|13074.7|13089.5|13071.5|0
1681702500000|2023-04-17 03:35:00|13090.1|13072.1|13091.2|13073.2|13091.7|13073.7|13089.2|13071.2|0
1681702800000|2023-04-17 03:40:00|13091.1|13073.1|13091.9|13073.9|13092|13074|13089.2|13071.2|0
1681703100000|2023-04-17 03:45:00|13091.7|13073.7|13091.9|13073.9|13092.9|13074.9|13089.4|13071.4|0
1681703400000|2023-04-17 03:50:00|13092|13074|13090.6|13072.6|13092.6|13074.6|13090.4|13072.4|0
1681703700000|2023-04-17 03:55:00|13091.2|13073.2|13089.7|13071.7|13091.4|13073.4|13089.2|13071.2|0
1681704000000|2023-04-17 04:00:00|13090.5|13072.5|13090.7|13072.7|13094|13076|13090|13072|0
1681704300000|2023-04-17 04:05:00|13090.9|13072.9|13090.9|13072.9|13091.5|13073.5|13088.7|13070.7|0
1681704600000|2023-04-17 04:10:00|13090.7|13072.7|13088|13070|13090.7|13072.7|13087.6|13069.6|0
1681704900000|2023-04-17 04:15:00|13088.1|13070.1|13087.2|13069.2|13089|13071|13086.7|13068.7|0
1681705200000|2023-04-17 04:20:00|13087.1|13069.1|13089.5|13071.5|13090|13072|13086|13068|0
1681705500000|2023-04-17 04:25:00|13089.7|13071.7|13089.5|13071.5|13090.2|13072.2|13088|13070|0
1681705800000|2023-04-17 04:30:00|13089.4|13071.4|13090.2|13072.2|13090.6|13072.6|13089.4|13071.4|0
1681706100000|2023-04-17 04:35:00|13090.4|13072.4|13090.9|13072.9|13091.2|13073.2|13089.2|13071.2|0
1681706400000|2023-04-17 04:40:00|13091|13073|13090.9|13072.9|13091.1|13073.1|13089.9|13071.9|0
1681706700000|2023-04-17 04:45:00|13090.7|13072.7|13089.1|13071.1|13091.6|13073.6|13089|13071|0
1681707000000|2023-04-17 04:50:00|13089|13071|13089.5|13071.5|13090.5|13072.5|13088.5|13070.5|0
1681707300000|2023-04-17 04:55:00|13089.6|13071.6|13089|13071|13090.4|13072.4|13088.5|13070.5|0
1681707600000|2023-04-17 05:00:00|13088.7|13070.7|13093.7|13075.7|13094|13076|13087|13069|0
1681707900000|2023-04-17 05:05:00|13093.6|13075.6|13088.6|13070.6|13094.4|13076.4|13088.6|13070.6|0
1681708200000|2023-04-17 05:10:00|13088.5|13070.5|13086.2|13068.2|13089|13071|13085|13067|0
1681708500000|2023-04-17 05:15:00|13086.7|13068.7|13088.6|13070.6|13089.1|13071.1|13083.7|13065.7|0
1681708800000|2023-04-17 05:20:00|13088.7|13070.7|13088.2|13070.2|13091|13073|13088|13070|0
1681709100000|2023-04-17 05:25:00|13088.1|13070.1|13097.7|13079.7|13098.5|13080.5|13088.1|13070.1|0
1681709400000|2023-04-17 05:30:00|13097.6|13079.6|13101.5|13083.5|13103.7|13085.7|13097.6|13079.6|0
1681709700000|2023-04-17 05:35:00|13101.6|13083.6|13099.1|13081.1|13101.6|13083.6|13097|13079|0
1681710000000|2023-04-17 05:40:00|13099.2|13081.2|13100.1|13082.1|13101|13083|13097.7|13079.7|0
1681710300000|2023-04-17 05:45:00|13100.2|13082.2|13102.6|13084.6|13104.4|13086.4|13099.1|13081.1|0
1681710600000|2023-04-17 05:50:00|13102.7|13084.7|13102.5|13084.5|13104.5|13086.5|13100.4|13082.4|0
1681710900000|2023-04-17 05:55:00|13102.6|13084.6|13102|13084|13102.7|13084.7|13099.5|13081.5|0
1681711200000|2023-04-17 06:00:00|13101.5|13083.5|13099.7|13081.7|13103.2|13085.2|13098.7|13080.7|0
1681711500000|2023-04-17 06:05:00|13099.6|13081.6|13104.5|13086.5|13110.1|13092.1|13098.7|13080.7|0
1681711800000|2023-04-17 06:10:00|13104.4|13086.4|13101.6|13083.6|13107|13089|13101|13083|0
1681712100000|2023-04-17 06:15:00|13102|13084|13096.2|13078.2|13102.4|13084.4|13096.1|13078.1|0
1681712400000|2023-04-17 06:20:00|13096.5|13078.5|13093|13075|13099.4|13081.4|13092.9|13074.9|0
1681712700000|2023-04-17 06:25:00|13093.7|13075.7|13101.6|13083.6|13101.9|13083.9|13091.7|13073.7|0
1681713000000|2023-04-17 06:30:00|13101.5|13083.5|13097|13079|13102.2|13084.2|13096.4|13078.4|0
1681713300000|2023-04-17 06:35:00|13097.1|13079.1|13097.1|13079.1|13100.2|13082.2|13094.1|13076.1|0
1681713600000|2023-04-17 06:40:00|13096.9|13078.9|13095.5|13077.5|13098.2|13080.2|13092|13074|0
1681713900000|2023-04-17 06:45:00|13095.6|13077.6|13100.6|13082.6|13101.2|13083.2|13095.2|13077.2|0
1681714200000|2023-04-17 06:50:00|13100.5|13082.5|13107.1|13089.1|13107.6|13089.6|13098.2|13080.2|0
1681714500000|2023-04-17 06:55:00|13107|13089|13112|13094|13112.7|13094.7|13105.9|13087.9|0
1681714800000|2023-04-17 07:00:00|13111.6|13093.6|13114|13096|13115.2|13097.2|13101.9|13083.9|0
1681715100000|2023-04-17 07:05:00|13113.7|13095.7|13106.1|13088.1|13122.2|13104.2|13105.6|13087.6|0
1681715400000|2023-04-17 07:10:00|13106.9|13088.9|13103.9|13085.9|13114.4|13096.4|13102.6|13084.6|0
1681715700000|2023-04-17 07:15:00|13104.1|13086.1|13103.4|13085.4|13108.2|13090.2|13101|13083|0
1681716000000|2023-04-17 07:20:00|13102.9|13084.9|13111.6|13093.6|13111.7|13093.7|13100.7|13082.7|0
1681716300000|2023-04-17 07:25:00|13109.5|13091.5|13114.5|13096.5|13114.5|13096.5|13107.1|13089.1|0
1681716600000|2023-04-17 07:30:00|13114.4|13096.4|13124.2|13106.2|13124.6|13106.6|13111.5|13093.5|0
1681716900000|2023-04-17 07:35:00|13123.9|13105.9|13125|13107|13126.2|13108.2|13120.2|13102.2|0
1681717200000|2023-04-17 07:40:00|13125.1|13107.1|13113|13095|13125.9|13107.9|13112.5|13094.5|0
1681717500000|2023-04-17 07:45:00|13113.4|13095.4|13118.7|13100.7|13120.7|13102.7|13111.7|13093.7|0
1681717800000|2023-04-17 07:50:00|13118.6|13100.6|13116.9|13098.9|13121.4|13103.4|13113.4|13095.4|0
1681718100000|2023-04-17 07:55:00|13116.6|13098.6|13116.4|13098.4|13118.9|13100.9|13112.2|13094.2|0
1681718400000|2023-04-17 08:00:00|13116.2|13098.2|13118.5|13100.5|13119.4|13101.4|13113|13095|0
1681718700000|2023-04-17 08:05:00|13118.2|13100.2|13106.1|13088.1|13120.1|13102.1|13105.2|13087.2|0
1681719000000|2023-04-17 08:10:00|13106.2|13088.2|13106.1|13088.1|13110.5|13092.5|13103.7|13085.7|0
1681719300000|2023-04-17 08:15:00|13106|13088|13110.1|13092.1|13110.2|13092.2|13105.1|13087.1|0
1681719600000|2023-04-17 08:20:00|13109.6|13091.6|13104.5|13086.5|13110.6|13092.6|13101|13083|0
1681719900000|2023-04-17 08:25:00|13105.1|13087.1|13106.5|13088.5|13108|13090|13103.9|13085.9|0
1681720200000|2023-04-17 08:30:00|13106|13088|13098.7|13080.7|13106.7|13088.7|13097.5|13079.5|0
1681720500000|2023-04-17 08:35:00|13099|13081|13097.7|13079.7|13099|13081|13093|13075|0
1681720800000|2023-04-17 08:40:00|13097.4|13079.4|13098.2|13080.2|13100.7|13082.7|13096.2|13078.2|0
1681721100000|2023-04-17 08:45:00|13099|13081|13100.1|13082.1|13101.4|13083.4|13094.1|13076.1|0
1681721400000|2023-04-17 08:50:00|13100|13082|13094.7|13076.7|13103.1|13085.1|13093.9|13075.9|0
1681721700000|2023-04-17 08:55:00|13094.9|13076.9|13096|13078|13097.4|13079.4|13091.9|13073.9|0
1681722000000|2023-04-17 09:00:00|13096.7|13078.7|13098.9|13080.9|13100.4|13082.4|13095.6|13077.6|0
1681722300000|2023-04-17 09:05:00|13098.6|13080.6|13095.1|13077.1|13099.6|13081.6|13089.2|13071.2|0
1681722600000|2023-04-17 09:10:00|13095|13077|13092|13074|13096.2|13078.2|13090.7|13072.7|0
1681722900000|2023-04-17 09:15:00|13092.2|13074.2|13083.9|13065.9|13093.7|13075.7|13075.1|13057.1|0
1681723200000|2023-04-17 09:20:00|13083.7|13065.7|13082.7|13064.7|13086.2|13068.2|13079.2|13061.2|0
1681723500000|2023-04-17 09:25:00|13082.9|13064.9|13087|13069|13087.7|13069.7|13080.6|13062.6|0
1681723800000|2023-04-17 09:30:00|13087.2|13069.2|13089|13071|13090.9|13072.9|13084.7|13066.7|0
1681724100000|2023-04-17 09:35:00|13089.6|13071.6|13083|13065|13090.4|13072.4|13082.2|13064.2|0
1681724400000|2023-04-17 09:40:00|13082.9|13064.9|13069.9|13051.9|13082.9|13064.9|13069.4|13051.4|0
1681724700000|2023-04-17 09:45:00|13070|13052|13066.6|13048.6|13073.2|13055.2|13065|13047|0
1681725000000|2023-04-17 09:50:00|13066.5|13048.5|13073.2|13055.2|13073.2|13055.2|13066.4|13048.4|0
1681725300000|2023-04-17 09:55:00|13073.4|13055.4|13072.4|13054.4|13075.2|13057.2|13068.7|13050.7|0
1681725600000|2023-04-17 10:00:00|13072.6|13054.6|13070.5|13052.5|13076.1|13058.1|13067.7|13049.7|0
1681725900000|2023-04-17 10:05:00|13070.4|13052.4|13073.5|13055.5|13075.2|13057.2|13069.7|13051.7|0
1681726200000|2023-04-17 10:10:00|13073.6|13055.6|13078.7|13060.7|13081.6|13063.6|13071.7|13053.7|0
1681726500000|2023-04-17 10:15:00|13078|13060|13079.2|13061.2|13083|13065|13072.5|13054.5|0
1681726800000|2023-04-17 10:20:00|13079.4|13061.4|13077.5|13059.5|13081.7|13063.7|13075.5|13057.5|0
1681727100000|2023-04-17 10:25:00|13077.1|13059.1|13077.6|13059.6|13077.6|13059.6|13071.5|13053.5|0
1681727400000|2023-04-17 10:30:00|13077.5|13059.5|13079.5|13061.5|13079.5|13061.5|13075.5|13057.5|0
1681727700000|2023-04-17 10:35:00|13078.5|13060.5|13076.2|13058.2|13079.2|13061.2|13072.1|13054.1|0
1681728000000|2023-04-17 10:40:00|13076.4|13058.4|13082.6|13064.6|13084.6|13066.6|13076.4|13058.4|0
1681728300000|2023-04-17 10:45:00|13082.5|13064.5|13089.5|13071.5|13091.9|13073.9|13082.1|13064.1|0
1681728600000|2023-04-17 10:50:00|13089.4|13071.4|13090.9|13072.9|13092.2|13074.2|13084.9|13066.9|0
1681728900000|2023-04-17 10:55:00|13090.7|13072.7|13095.6|13077.6|13100.7|13082.7|13090.5|13072.5|0
1681729200000|2023-04-17 11:00:00|13095.9|13077.9|13101.7|13083.7|13104.7|13086.7|13095.9|13077.9|0
1681729500000|2023-04-17 11:05:00|13101.9|13083.9|13104|13086|13108|13090|13100.5|13082.5|0
1681729800000|2023-04-17 11:10:00|13103.9|13085.9|13103.6|13085.6|13106.6|13088.6|13101.4|13083.4|0
1681730100000|2023-04-17 11:15:00|13103.7|13085.7|13098.4|13080.4|13110.2|13092.2|13098.4|13080.4|0
1681730400000|2023-04-17 11:20:00|13098.2|13080.2|13089.5|13071.5|13099.5|13081.5|13088.5|13070.5|0
1681730700000|2023-04-17 11:25:00|13090.1|13072.1|13087.2|13069.2|13092.5|13074.5|13085.9|13067.9|0
1681731000000|2023-04-17 11:30:00|13087.1|13069.1|13092|13074|13092.7|13074.7|13083.5|13065.5|0
1681731300000|2023-04-17 11:35:00|13091.9|13073.9|13078.1|13060.1|13093.9|13075.9|13078.1|13060.1|0
1681731600000|2023-04-17 11:40:00|13077.9|13059.9|13081.1|13063.1|13082.5|13064.5|13076|13058|0
1681731900000|2023-04-17 11:45:00|13081|13063|13080.4|13062.4|13087|13069|13076.7|13058.7|0
1681732200000|2023-04-17 11:50:00|13080.5|13062.5|13083.5|13065.5|13086.7|13068.7|13080.4|13062.4|0
1681732500000|2023-04-17 11:55:00|13083.7|13065.7|13086.7|13068.7|13090.6|13072.6|13082.2|13064.2|0
1681732800000|2023-04-17 12:00:00|13087|13069|13085.7|13067.7|13089.5|13071.5|13083|13065|0
1681733100000|2023-04-17 12:05:00|13086|13068|13095.2|13077.2|13095.2|13077.2|13080|13062|0
1681733400000|2023-04-17 12:10:00|13094|13076|13099.2|13081.2|13102.1|13084.1|13093.2|13075.2|0
1681733700000|2023-04-17 12:15:00|13099.1|13081.1|13094|13076|13099.5|13081.5|13085.6|13067.6|0
1681734000000|2023-04-17 12:20:00|13094.9|13076.9|13092.6|13074.6|13101.1|13083.1|13091.9|13073.9|0
1681734300000|2023-04-17 12:25:00|13092.5|13074.5|13095.1|13077.1|13097.4|13079.4|13091|13073|0
1681734600000|2023-04-17 12:30:00|13084.9|13066.9|13077.4|13059.4|13094|13076|13067|13049|0
1681734900000|2023-04-17 12:35:00|13077.6|13059.6|13095.5|13077.5|13099.5|13081.5|13075.2|13057.2|0
1681735200000|2023-04-17 12:40:00|13096|13078|13081.9|13063.9|13098.1|13080.1|13081.5|13063.5|0
1681735500000|2023-04-17 12:45:00|13080.5|13062.5|13070.7|13052.7|13083.1|13065.1|13070.7|13052.7|0
1681735800000|2023-04-17 12:50:00|13071.4|13053.4|13082|13064|13090.5|13072.5|13071.4|13053.4|0
1681736100000|2023-04-17 12:55:00|13081.5|13063.5|13084.1|13066.1|13087.5|13069.5|13078.9|13060.9|0
1681736400000|2023-04-17 13:00:00|13083.6|13065.6|13088.5|13070.5|13094.4|13076.4|13080.6|13062.6|0
1681736700000|2023-04-17 13:05:00|13088.1|13070.1|13089.5|13071.5|13091.7|13073.7|13077.7|13059.7|0
1681737000000|2023-04-17 13:10:00|13089.7|13071.7|13081.7|13063.7|13091.2|13073.2|13081|13063|0
1681737300000|2023-04-17 13:15:00|13081.9|13063.9|13084.1|13066.1|13084.9|13066.9|13071.7|13053.7|0
1681737600000|2023-04-17 13:20:00|13082.6|13064.6|13082.1|13064.1|13087.7|13069.7|13074.9|13056.9|0
1681737900000|2023-04-17 13:25:00|13082.2|13064.2|13071.5|13053.5|13082.2|13064.2|13069.2|13051.2|0
1681738200000|2023-04-17 13:30:00|13072.2|13054.2|13087|13069|13087|13069|13054.7|13036.7|0
1681738500000|2023-04-17 13:35:00|13086.2|13068.2|13101.5|13083.5|13114.4|13096.4|13081.5|13063.5|0
1681738800000|2023-04-17 13:40:00|13102|13084|13080.5|13062.5|13109|13091|13071.4|13053.4|0
1681739100000|2023-04-17 13:45:00|13081.7|13063.7|13067.4|13049.4|13084.2|13066.2|13053|13035|0
1681739400000|2023-04-17 13:50:00|13069.1|13051.1|13062.2|13044.2|13087.4|13069.4|13060.2|13042.2|0
1681739700000|2023-04-17 13:55:00|13063.6|13045.6|13070.7|13052.7|13071|13053|13052|13034|0
1681740000000|2023-04-17 14:00:00|13071.9|13053.9|13056|13038|13095.7|13077.7|13055.4|13037.4|0
1681740300000|2023-04-17 14:05:00|13056.2|13038.2|13058.1|13040.1|13065.9|13047.9|13047.1|13029.1|0
1681740600000|2023-04-17 14:10:00|13060.5|13042.5|13069.7|13051.7|13073.1|13055.1|13049.7|13031.7|0
1681740900000|2023-04-17 14:15:00|13069.2|13051.2|13085.2|13067.2|13092.6|13074.6|13068|13050|0
1681741200000|2023-04-17 14:20:00|13087.3|13069.3|13092.3|13074.3|13101.8|13083.8|13085.2|13067.2|0
1681741500000|2023-04-17 14:25:00|13092.2|13074.2|13062.2|13044.2|13094.8|13076.8|13060.3|13042.3|0
1681741800000|2023-04-17 14:30:00|13060.9|13042.9|13061.5|13043.5|13071.7|13053.7|13054|13036|0
1681742100000|2023-04-17 14:35:00|13062|13044|13040.5|13022.5|13066.4|13048.4|13032.4|13014.4|0
1681742400000|2023-04-17 14:40:00|13039.9|13021.9|13033|13015|13042.8|13024.8|13021|13003|0
1681742700000|2023-04-17 14:45:00|13032.2|13014.2|13041.5|13023.5|13043.4|13025.4|13027|13009|0
1681743000000|2023-04-17 14:50:00|13041.8|13023.8|13034.7|13016.7|13046|13028|13030.3|13012.3|0
1681743300000|2023-04-17 14:55:00|13034.2|13016.2|13047.5|13029.5|13049.8|13031.8|13024.7|13006.7|0
1681743600000|2023-04-17 15:00:00|13048|13030|13037.9|13019.9|13055.7|13037.7|13030.4|13012.4|0
1681743900000|2023-04-17 15:05:00|13038.9|13020.9|13047.7|13029.7|13052.5|13034.5|13035.5|13017.5|0
1681744200000|2023-04-17 15:10:00|13047.9|13029.9|13042.4|13024.4|13052|13034|13034.4|13016.4|0
1681744500000|2023-04-17 15:15:00|13042.5|13024.5|13042.7|13024.7|13056.4|13038.4|13041.8|13023.8|0
1681744800000|2023-04-17 15:20:00|13042.9|13024.9|13052.8|13034.8|13052.8|13034.8|13037.7|13019.7|0
1681745100000|2023-04-17 15:25:00|13052.5|13034.5|13029|13011|13060.9|13042.9|13027|13009|0
1681745400000|2023-04-17 15:30:00|13028.4|13010.4|13017.3|12999.3|13028.4|13010.4|13008.4|12990.4|0
1681745700000|2023-04-17 15:35:00|13017.2|12999.2|13011.8|12993.8|13017.2|12999.2|13000|12982|0
1681746000000|2023-04-17 15:40:00|13011.5|12993.5|13008.3|12990.3|13017.7|12999.7|13005.7|12987.7|0
1681746300000|2023-04-17 15:45:00|13008.2|12990.2|13014.7|12996.7|13015|12997|13002.6|12984.6|0
1681746600000|2023-04-17 15:50:00|13014.8|12996.8|13016.3|12998.3|13021|13003|13011.1|12993.1|0
1681746900000|2023-04-17 15:55:00|13015.7|12997.7|13015.6|12997.6|13019.2|13001.2|13008.5|12990.5|0
1681747200000|2023-04-17 16:00:00|13014|12996|13008.8|12990.8|13017.1|12999.1|13000.3|12982.3|0
1681747500000|2023-04-17 16:05:00|13008.6|12990.6|13007.2|12989.2|13012.6|12994.6|12998.1|12980.1|0
1681747800000|2023-04-17 16:10:00|13007.1|12989.1|13002.6|12984.6|13011|12993|12996.6|12978.6|0
1681748100000|2023-04-17 16:15:00|13002.7|12984.7|12996.6|12978.6|13005.7|12987.7|12993.5|12975.5|0
1681748400000|2023-04-17 16:20:00|12996.8|12978.8|12992.5|12974.5|13000|12982|12988.5|12970.5|0
1681748700000|2023-04-17 16:25:00|12992.7|12974.7|13005.1|12987.1|13005.2|12987.2|12992.7|12974.7|0
1681749000000|2023-04-17 16:30:00|13004.8|12986.8|13002.8|12984.8|13009.1|12991.1|13001.1|12983.1|0
1681749300000|2023-04-17 16:35:00|13002.3|12984.3|13007.8|12989.8|13014.1|12996.1|13000.5|12982.5|0
1681749600000|2023-04-17 16:40:00|13008.1|12990.1|13014.3|12996.3|13019.2|13001.2|13006.8|12988.8|0
1681749900000|2023-04-17 16:45:00|13014.1|12996.1|13008|12990|13018.8|13000.8|13007|12989|0
1681750200000|2023-04-17 16:50:00|13008.2|12990.2|13012.6|12994.6|13016.2|12998.2|13005.8|12987.8|0
1681750500000|2023-04-17 16:55:00|13012.7|12994.7|13021.2|13003.2|13022.8|13004.8|13010.7|12992.7|0
1681750800000|2023-04-17 17:00:00|13022.2|13004.2|13025.6|13007.6|13028.7|13010.7|13017.3|12999.3|0
1681751100000|2023-04-17 17:05:00|13025.7|13007.7|13019.2|13001.2|13026.2|13008.2|13010|12992|0
1681751400000|2023-04-17 17:10:00|13019.5|13001.5|13028.2|13010.2|13029.2|13011.2|13016.2|12998.2|0
1681751700000|2023-04-17 17:15:00|13028.8|13010.8|13031.2|13013.2|13036.5|13018.5|13026.1|13008.1|0
1681752000000|2023-04-17 17:20:00|13031.3|13013.3|13026.8|13008.8|13035.2|13017.2|13025|13007|0
1681752300000|2023-04-17 17:25:00|13027|13009|13030.1|13012.1|13030.8|13012.8|13019.3|13001.3|0
1681752600000|2023-04-17 17:30:00|13030|13012|13032.6|13014.6|13035.8|13017.8|13026.8|13008.8|0
1681752900000|2023-04-17 17:35:00|13032.8|13014.8|13036.8|13018.8|13039.2|13021.2|13028.2|13010.2|0
1681753200000|2023-04-17 17:40:00|13036.2|13018.2|13027.2|13009.2|13037.2|13019.2|13025.2|13007.2|0
1681753500000|2023-04-17 17:45:00|13027|13009|13026.3|13008.3|13029.2|13011.2|13021.8|13003.8|0
1681753800000|2023-04-17 17:50:00|13026.1|13008.1|13019.1|13001.1|13026.1|13008.1|13017.2|12999.2|0
1681754100000|2023-04-17 17:55:00|13018.5|13000.5|13007.2|12989.2|13018.5|13000.5|13004.3|12986.3|0
1681754400000|2023-04-17 18:00:00|13007.5|12989.5|13009.5|12991.5|13013.3|12995.3|13002.2|12984.2|0
1681754700000|2023-04-17 18:05:00|13008|12990|13007.8|12989.8|13010.5|12992.5|13002.2|12984.2|0
1681755000000|2023-04-17 18:10:00|13007.7|12989.7|13011|12993|13015.1|12997.1|13004.1|12986.1|0
1681755300000|2023-04-17 18:15:00|13010|12992|13005.5|12987.5|13010.1|12992.1|13004.6|12986.6|0
1681755600000|2023-04-17 18:20:00|13006.3|12988.3|13015.8|12997.8|13016.1|12998.1|13006.3|12988.3|0
1681755900000|2023-04-17 18:25:00|13016.1|12998.1|13018.2|13000.2|13019.2|13001.2|13011.7|12993.7|0
1681756200000|2023-04-17 18:30:00|13017.6|12999.6|13024.6|13006.6|13026.2|13008.2|13015.2|12997.2|0
1681756500000|2023-04-17 18:35:00|13024.2|13006.2|13027.8|13009.8|13027.8|13009.8|13021.2|13003.2|0
1681756800000|2023-04-17 18:40:00|13028.9|13010.9|13041.6|13023.6|13045.7|13027.7|13028.3|13010.3|0
1681757100000|2023-04-17 18:45:00|13042.3|13024.3|13046.4|13028.4|13048.9|13030.9|13039.9|13021.9|0
1681757400000|2023-04-17 18:50:00|13048.1|13030.1|13049.3|13031.3|13052.9|13034.9|13043.4|13025.4|0
1681757700000|2023-04-17 18:55:00|13049.4|13031.4|13054.6|13036.6|13057.6|13039.6|13045.9|13027.9|0
1681758000000|2023-04-17 19:00:00|13055.8|13037.8|13058.9|13040.9|13062.6|13044.6|13055.4|13037.4|0
1681758300000|2023-04-17 19:05:00|13060.3|13042.3|13065.1|13047.1|13068.4|13050.4|13057.2|13039.2|0
1681758600000|2023-04-17 19:10:00|13064.7|13046.7|13064.4|13046.4|13069.4|13051.4|13059.2|13041.2|0
1681758900000|2023-04-17 19:15:00|13064.8|13046.8|13073.7|13055.7|13076.4|13058.4|13064.8|13046.8|0
1681759200000|2023-04-17 19:20:00|13074.6|13056.6|13080.6|13062.6|13081.1|13063.1|13074.6|13056.6|0
1681759500000|2023-04-17 19:25:00|13079.8|13061.8|13085.8|13067.8|13087.9|13069.9|13074.6|13056.6|0
1681759800000|2023-04-17 19:30:00|13085.3|13067.3|13084.1|13066.1|13088.8|13070.8|13079.6|13061.6|0
1681760100000|2023-04-17 19:35:00|13083.2|13065.2|13083.4|13065.4|13086.7|13068.7|13077.9|13059.9|0
1681760400000|2023-04-17 19:40:00|13081.6|13063.6|13085.6|13067.6|13088.7|13070.7|13076.7|13058.7|0
1681760700000|2023-04-17 19:45:00|13085.7|13067.7|13085.1|13067.1|13085.7|13067.7|13074.6|13056.6|0
1681761000000|2023-04-17 19:50:00|13085.8|13067.8|13096.7|13078.7|13101|13083|13085.3|13067.3|0
1681761300000|2023-04-17 19:55:00|13097.3|13079.3|13098.7|13080.7|13100|13082|13090.3|13072.3|0
1681761600000|2023-04-17 20:00:00|13101.5|13083.5|13105.3|13087.3|13105.5|13087.5|13097.7|13079.7|0
1681761900000|2023-04-17 20:05:00|13105.2|13087.2|13103.5|13085.5|13105.5|13087.5|13100.8|13082.8|0
1681762200000|2023-04-17 20:10:00|13103.1|13085.1|13096|13078|13104.8|13086.8|13096|13078|0
1681762500000|2023-04-17 20:15:00|13096.3|13078.3|13102.5|13084.5|13102.7|13084.7|13095.8|13077.8|0
1681762800000|2023-04-17 20:20:00|13102.3|13084.3|13103.3|13085.3|13103.6|13085.6|13099|13081|0
1681763100000|2023-04-17 20:25:00|13103.6|13085.6|13102.6|13084.6|13103.6|13085.6|13101.2|13083.2|0
1681763400000|2023-04-17 20:30:00|13102.7|13084.7|13101.3|13083.3|13103|13085|13100.8|13082.8|0
1681763700000|2023-04-17 20:35:00|13101.2|13083.2|13100.6|13082.6|13102.1|13084.1|13098.1|13080.1|0
1681764000000|2023-04-17 20:40:00|13100.7|13082.7|13100.2|13082.2|13100.8|13082.8|13098.2|13080.2|0
1681764300000|2023-04-17 20:45:00|13099.3|13081.3|13096.2|13078.2|13099.6|13081.6|13095.2|13077.2|0
1681764600000|2023-04-17 20:50:00|13096.1|13078.1|13096.2|13078.2|13098.1|13080.1|13094.8|13076.8|0
1681764900000|2023-04-17 20:55:00|13096.1|13078.1|13090.9|13072.9|13096.3|13078.3|13089.6|13071.6|0
1681765200000|2023-04-17 21:00:00|13090.7|13072.7|13093.6|13075.6|13094.9|13076.9|13090.7|13072.7|0
1681765500000|2023-04-17 21:05:00|13092.4|13074.4|13092|13074|13093.1|13075.1|13091.8|13073.8|0
1681765800000|2023-04-17 21:10:00|13091.9|13073.9|13094.1|13076.1|13094.3|13076.3|13091.8|13073.8|0
1681766100000|2023-04-17 21:15:00|13094.2|13076.2|13093.1|13075.1|13094.2|13076.2|13093.1|13075.1|0
1681766400000|2023-04-17 21:20:00|13093|13075|13093|13075|13093.6|13075.6|13092.9|13074.9|0
1681766700000|2023-04-17 21:25:00|13093.1|13075.1|13091.8|13073.8|13093.1|13075.1|13091.7|13073.7|0
1681767000000|2023-04-17 21:30:00|13091.9|13073.9|13091.8|13073.8|13092.5|13074.5|13091.8|13073.8|0
1681767300000|2023-04-17 21:35:00|13091.7|13073.7|13091.2|13073.2|13091.7|13073.7|13089.8|13071.8|0
1681767600000|2023-04-17 21:40:00|13090.7|13072.7|13090.3|13072.3|13090.7|13072.7|13089.7|13071.7|0
1681767900000|2023-04-17 21:45:00|13090.1|13072.1|13090.2|13072.2|13090.4|13072.4|13089.8|13071.8|0
1681768200000|2023-04-17 21:50:00|13090.1|13072.1|13089.2|13071.2|13090.4|13072.4|13088.9|13070.9|0
1681768500000|2023-04-17 21:55:00|13089.5|13071.5|13089.7|13071.7|13089.7|13071.7|13088.2|13070.2|0
1681768800000|2023-04-17 22:00:00|13091.6|13073.6|13090.7|13072.7|13092.1|13074.1|13088.6|13070.6|0
1681769100000|2023-04-17 22:05:00|13091|13073|13090.7|13072.7|13092.1|13074.1|13088.6|13070.6|0
1681769400000|2023-04-17 22:10:00|13091.1|13073.1|13090.8|13072.8|13093.3|13075.3|13090.1|13072.1|0
1681769700000|2023-04-17 22:15:00|13091|13073|13088.7|13070.7|13091.2|13073.2|13088.3|13070.3|0
1681770000000|2023-04-17 22:20:00|13089|13071|13089|13071|13089.5|13071.5|13088.2|13070.2|0
1681770300000|2023-04-17 22:25:00|13089.3|13071.3|13088.8|13070.8|13090.3|13072.3|13087|13069|0
1681770600000|2023-04-17 22:30:00|13089|13071|13087.5|13069.5|13089|13071|13087.1|13069.1|0
1681770900000|2023-04-17 22:35:00|13087.6|13069.6|13087.3|13069.3|13088.5|13070.5|13087.2|13069.2|0
1681771200000|2023-04-17 22:40:00|13087.2|13069.2|13087.8|13069.8|13088.7|13070.7|13087.2|13069.2|0
1681771500000|2023-04-17 22:45:00|13088|13070|13087.2|13069.2|13088.1|13070.1|13085.6|13067.6|0
1681771800000|2023-04-17 22:50:00|13087.1|13069.1|13087.6|13069.6|13087.7|13069.7|13086.7|13068.7|0
1681772100000|2023-04-17 22:55:00|13087.5|13069.5|13091.6|13073.6|13091.6|13073.6|13087.2|13069.2|0
1681772400000|2023-04-17 23:00:00|13091.3|13073.3|13089.7|13071.7|13094.8|13076.8|13089.5|13071.5|0
1681772700000|2023-04-17 23:05:00|13090.1|13072.1|13089.6|13071.6|13090.6|13072.6|13088.8|13070.8|0
1681773000000|2023-04-17 23:10:00|13089.5|13071.5|13089.8|13071.8|13090.2|13072.2|13088.5|13070.5|0
1681773300000|2023-04-17 23:15:00|13090|13072|13091.3|13073.3|13091.5|13073.5|13089.7|13071.7|0
1681773600000|2023-04-17 23:20:00|13091.2|13073.2|13090.6|13072.6|13093.6|13075.6|13090.5|13072.5|0
1681773900000|2023-04-17 23:25:00|13090.5|13072.5|13090.2|13072.2|13090.6|13072.6|13088.6|13070.6|0
1681774200000|2023-04-17 23:30:00|13090.1|13072.1|13087.7|13069.7|13091|13073|13087.3|13069.3|0
1681774500000|2023-04-17 23:35:00|13087.6|13069.6|13088.6|13070.6|13088.7|13070.7|13087.3|13069.3|0
1681774800000|2023-04-17 23:40:00|13088.5|13070.5|13087.5|13069.5|13089.5|13071.5|13087.3|13069.3|0
1681775100000|2023-04-17 23:45:00|13087.3|13069.3|13086.7|13068.7|13088.1|13070.1|13084.2|13066.2|0
1681775400000|2023-04-17 23:50:00|13087.3|13069.3|13085.2|13067.2|13087.3|13069.3|13084.6|13066.6|0
1681775700000|2023-04-17 23:55:00|13085.3|13067.3|13088.3|13070.3|13088.3|13070.3|13085.3|13067.3|0
1681776000000|2023-04-18 00:00:00|13087.5|13069.5|13087|13069|13090.3|13072.3|13086|13068|0
1681776300000|2023-04-18 00:05:00|13086.8|13068.8|13084.3|13066.3|13088.1|13070.1|13082.8|13064.8|0
1681776600000|2023-04-18 00:10:00|13084.6|13066.6|13082.6|13064.6|13085.2|13067.2|13082|13064|0
1681776900000|2023-04-18 00:15:00|13082.5|13064.5|13081.6|13063.6|13083.8|13065.8|13080.8|13062.8|0
1681777200000|2023-04-18 00:20:00|13081.5|13063.5|13082.3|13064.3|13083.2|13065.2|13081.1|13063.1|0
1681777500000|2023-04-18 00:25:00|13082.5|13064.5|13085|13067|13085|13067|13082.2|13064.2|0
1681777800000|2023-04-18 00:30:00|13084.7|13066.7|13083.2|13065.2|13086.5|13068.5|13083.2|13065.2|0
1681778100000|2023-04-18 00:35:00|13083.1|13065.1|13081|13063|13083.8|13065.8|13081|13063|0
1681778400000|2023-04-18 00:40:00|13081.3|13063.3|13081.1|13063.1|13082.8|13064.8|13080.2|13062.2|0
1681778700000|2023-04-18 00:45:00|13081|13063|13080.6|13062.6|13081.6|13063.6|13078.7|13060.7|0
1681779000000|2023-04-18 00:50:00|13080.5|13062.5|13081.5|13063.5|13082.1|13064.1|13080.3|13062.3|0
1681779300000|2023-04-18 00:55:00|13081.6|13063.6|13078.7|13060.7|13081.6|13063.6|13076.6|13058.6|0
1681779600000|2023-04-18 01:00:00|13078.3|13060.3|13080.6|13062.6|13081.7|13063.7|13077.7|13059.7|0
1681779900000|2023-04-18 01:05:00|13080.8|13062.8|13080.3|13062.3|13081.3|13063.3|13078.6|13060.6|0
1681780200000|2023-04-18 01:10:00|13080.2|13062.2|13078.6|13060.6|13080.7|13062.7|13076.7|13058.7|0
1681780500000|2023-04-18 01:15:00|13078.7|13060.7|13078.8|13060.8|13079.8|13061.8|13076.2|13058.2|0
1681780800000|2023-04-18 01:20:00|13079|13061|13079.6|13061.6|13080|13062|13078.3|13060.3|0
1681781100000|2023-04-18 01:25:00|13079.7|13061.7|13079.8|13061.8|13080.2|13062.2|13078.6|13060.6|0
1681781400000|2023-04-18 01:30:00|13079.7|13061.7|13084.8|13066.8|13086|13068|13079.7|13061.7|0
1681781700000|2023-04-18 01:35:00|13085|13067|13087.3|13069.3|13088|13070|13084.6|13066.6|0
1681782000000|2023-04-18 01:40:00|13087.1|13069.1|13089.8|13071.8|13092.7|13074.7|13087.1|13069.1|0
1681782300000|2023-04-18 01:45:00|13090.1|13072.1|13087.2|13069.2|13090.6|13072.6|13086.1|13068.1|0
1681782600000|2023-04-18 01:50:00|13087.1|13069.1|13086.8|13068.8|13088.3|13070.3|13084.5|13066.5|0
1681782900000|2023-04-18 01:55:00|13086.5|13068.5|13084.3|13066.3|13087.1|13069.1|13082.6|13064.6|0
1681783200000|2023-04-18 02:00:00|13087.6|13069.6|13086.2|13068.2|13089.8|13071.8|13085.6|13067.6|0
1681783500000|2023-04-18 02:05:00|13086.5|13068.5|13087.2|13069.2|13088|13070|13085.1|13067.1|0
1681783800000|2023-04-18 02:10:00|13087.1|13069.1|13082.3|13064.3|13087.6|13069.6|13081.3|13063.3|0
1681784100000|2023-04-18 02:15:00|13082.6|13064.6|13085.1|13067.1|13085.5|13067.5|13081.7|13063.7|0
1681784400000|2023-04-18 02:20:00|13085|13067|13087.8|13069.8|13088.8|13070.8|13084.3|13066.3|0
1681784700000|2023-04-18 02:25:00|13087.7|13069.7|13086.1|13068.1|13087.7|13069.7|13084.3|13066.3|0
1681785000000|2023-04-18 02:30:00|13086.2|13068.2|13084.6|13066.6|13086.5|13068.5|13083.6|13065.6|0
1681785300000|2023-04-18 02:35:00|13084.5|13066.5|13082.3|13064.3|13085.7|13067.7|13082.1|13064.1|0
1681785600000|2023-04-18 02:40:00|13082.6|13064.6|13083.7|13065.7|13084.1|13066.1|13081|13063|0
1681785900000|2023-04-18 02:45:00|13084.1|13066.1|13082.2|13064.2|13084.1|13066.1|13081.5|13063.5|0
1681786200000|2023-04-18 02:50:00|13082|13064|13081.3|13063.3|13082.6|13064.6|13081.2|13063.2|0
1681786500000|2023-04-18 02:55:00|13081.2|13063.2|13082.6|13064.6|13083.1|13065.1|13080.6|13062.6|0
1681786800000|2023-04-18 03:00:00|13082.8|13064.8|13085.3|13067.3|13085.8|13067.8|13082.3|13064.3|0
1681787100000|2023-04-18 03:05:00|13085.5|13067.5|13084.6|13066.6|13086.7|13068.7|13083.1|13065.1|0
1681787400000|2023-04-18 03:10:00|13084.5|13066.5|13084.1|13066.1|13085.8|13067.8|13084.1|13066.1|0
1681787700000|2023-04-18 03:15:00|13084|13066|13081.8|13063.8|13086|13068|13080.6|13062.6|0
1681788000000|2023-04-18 03:20:00|13081.7|13063.7|13082.8|13064.8|13082.8|13064.8|13080.3|13062.3|0
1681788300000|2023-04-18 03:25:00|13082.7|13064.7|13081.6|13063.6|13082.7|13064.7|13080.3|13062.3|0
1681788600000|2023-04-18 03:30:00|13081.8|13063.8|13081.5|13063.5|13083|13065|13081|13063|0
1681788900000|2023-04-18 03:35:00|13080.7|13062.7|13077.1|13059.1|13081.1|13063.1|13076.3|13058.3|0
1681789200000|2023-04-18 03:40:00|13077.6|13059.6|13078.1|13060.1|13078.1|13060.1|13075.8|13057.8|0
1681789500000|2023-04-18 03:45:00|13077.7|13059.7|13076.8|13058.8|13077.7|13059.7|13076|13058|0
1681789800000|2023-04-18 03:50:00|13077|13059|13079.1|13061.1|13079.3|13061.3|13076.2|13058.2|0
1681790100000|2023-04-18 03:55:00|13079.2|13061.2|13078.7|13060.7|13079.5|13061.5|13077.7|13059.7|0
1681790400000|2023-04-18 04:00:00|13078.6|13060.6|13078.6|13060.6|13079.3|13061.3|13076.6|13058.6|0
1681790700000|2023-04-18 04:05:00|13078.5|13060.5|13080.1|13062.1|13080.3|13062.3|13078.5|13060.5|0
1681791000000|2023-04-18 04:10:00|13080.2|13062.2|13079.6|13061.6|13080.6|13062.6|13078.3|13060.3|0
1681791300000|2023-04-18 04:15:00|13079.7|13061.7|13077.8|13059.8|13079.8|13061.8|13077|13059|0
1681791600000|2023-04-18 04:20:00|13077.6|13059.6|13077.3|13059.3|13078.1|13060.1|13076.5|13058.5|0
1681791900000|2023-04-18 04:25:00|13077.1|13059.1|13078.3|13060.3|13079.1|13061.1|13077.1|13059.1|0
1681792200000|2023-04-18 04:30:00|13078.2|13060.2|13077.6|13059.6|13079|13061|13076.6|13058.6|0
1681792500000|2023-04-18 04:35:00|13077.3|13059.3|13076.6|13058.6|13077.7|13059.7|13075.8|13057.8|0
1681792800000|2023-04-18 04:40:00|13076.7|13058.7|13078.6|13060.6|13079.1|13061.1|13076.6|13058.6|0
1681793100000|2023-04-18 04:45:00|13078.7|13060.7|13074.6|13056.6|13078.7|13060.7|13073.6|13055.6|0
1681793400000|2023-04-18 04:50:00|13074.5|13056.5|13072.2|13054.2|13074.7|13056.7|13069.8|13051.8|0
1681793700000|2023-04-18 04:55:00|13072.3|13054.3|13073.8|13055.8|13074.7|13056.7|13072.3|13054.3|0
1681794000000|2023-04-18 05:00:00|13073.3|13055.3|13074.7|13056.7|13074.8|13056.8|13072.7|13054.7|0
1681794300000|2023-04-18 05:05:00|13074.6|13056.6|13074.8|13056.8|13075.3|13057.3|13073.7|13055.7|0
1681794600000|2023-04-18 05:10:00|13075.3|13057.3|13079|13061|13080.1|13062.1|13074.7|13056.7|0
1681794900000|2023-04-18 05:15:00|13078.8|13060.8|13083.1|13065.1|13083.1|13065.1|13078.8|13060.8|0
1681795200000|2023-04-18 05:20:00|13083.6|13065.6|13083.2|13065.2|13085.1|13067.1|13082.6|13064.6|0
1681795500000|2023-04-18 05:25:00|13083.3|13065.3|13082.3|13064.3|13084.6|13066.6|13081.8|13063.8|0
1681795800000|2023-04-18 05:30:00|13082.5|13064.5|13086.6|13068.6|13086.7|13068.7|13081.6|13063.6|0
1681796100000|2023-04-18 05:35:00|13086.5|13068.5|13085.2|13067.2|13086.5|13068.5|13084.5|13066.5|0
1681796400000|2023-04-18 05:40:00|13085.6|13067.6|13085.3|13067.3|13086.6|13068.6|13084.3|13066.3|0
1681796700000|2023-04-18 05:45:00|13085.1|13067.1|13086.6|13068.6|13088.7|13070.7|13085.1|13067.1|0
1681797000000|2023-04-18 05:50:00|13086.5|13068.5|13090.7|13072.7|13090.7|13072.7|13084.6|13066.6|0
1681797300000|2023-04-18 05:55:00|13090.6|13072.6|13090.7|13072.7|13092.2|13074.2|13089.1|13071.1|0
1681797600000|2023-04-18 06:00:00|13089.6|13071.6|13090.7|13072.7|13091.7|13073.7|13087.6|13069.6|0
1681797900000|2023-04-18 06:05:00|13090.6|13072.6|13091.8|13073.8|13093.1|13075.1|13087.2|13069.2|0
1681798200000|2023-04-18 06:10:00|13092.1|13074.1|13095.3|13077.3|13096.6|13078.6|13092.1|13074.1|0
1681798500000|2023-04-18 06:15:00|13095.5|13077.5|13105|13087|13110.1|13092.1|13094.6|13076.6|0
1681798800000|2023-04-18 06:20:00|13105.1|13087.1|13101.2|13083.2|13105.3|13087.3|13100.3|13082.3|0
1681799100000|2023-04-18 06:25:00|13101.3|13083.3|13099|13081|13101.8|13083.8|13099|13081|0
1681799400000|2023-04-18 06:30:00|13099.3|13081.3|13098.8|13080.8|13100.7|13082.7|13098|13080|0
1681799700000|2023-04-18 06:35:00|13098.6|13080.6|13098.7|13080.7|13099.3|13081.3|13094.8|13076.8|0
1681800000000|2023-04-18 06:40:00|13099.3|13081.3|13098.3|13080.3|13101.7|13083.7|13097.1|13079.1|0
1681800300000|2023-04-18 06:45:00|13099|13081|13097.3|13079.3|13099.1|13081.1|13095.7|13077.7|0
1681800600000|2023-04-18 06:50:00|13097.2|13079.2|13101.5|13083.5|13101.6|13083.6|13096.5|13078.5|0
1681800900000|2023-04-18 06:55:00|13102|13084|13100|13082|13103.7|13085.7|13099.1|13081.1|0
1681801200000|2023-04-18 07:00:00|13099.6|13081.6|13101|13083|13102.3|13084.3|13095.2|13077.2|0
1681801500000|2023-04-18 07:05:00|13100.7|13082.7|13094.1|13076.1|13100.8|13082.8|13093.2|13075.2|0
1681801800000|2023-04-18 07:10:00|13094.2|13076.2|13097.3|13079.3|13097.6|13079.6|13090.8|13072.8|0
1681802100000|2023-04-18 07:15:00|13097.6|13079.6|13097.8|13079.8|13100.1|13082.1|13093.8|13075.8|0
1681802400000|2023-04-18 07:20:00|13098|13080|13098.2|13080.2|13099.6|13081.6|13091.6|13073.6|0
1681802700000|2023-04-18 07:25:00|13098.1|13080.1|13102.7|13084.7|13103.3|13085.3|13097.6|13079.6|0
1681803000000|2023-04-18 07:30:00|13102.1|13084.1|13100.1|13082.1|13106.3|13088.3|13097.1|13079.1|0
1681803300000|2023-04-18 07:35:00|13100.2|13082.2|13095.3|13077.3|13100.6|13082.6|13093|13075|0
1681803600000|2023-04-18 07:40:00|13095.6|13077.6|13094.1|13076.1|13096.2|13078.2|13091.1|13073.1|0
1681803900000|2023-04-18 07:45:00|13093.8|13075.8|13097.1|13079.1|13097.8|13079.8|13093.6|13075.6|0
1681804200000|2023-04-18 07:50:00|13097.2|13079.2|13102.8|13084.8|13104|13086|13097.2|13079.2|0
1681804500000|2023-04-18 07:55:00|13103.2|13085.2|13102|13084|13105.1|13087.1|13101.5|13083.5|0
1681804800000|2023-04-18 08:00:00|13101.8|13083.8|13112.6|13094.6|13113.8|13095.8|13101.8|13083.8|0
1681805100000|2023-04-18 08:05:00|13112.8|13094.8|13129.2|13111.2|13134.7|13116.7|13110.7|13092.7|0
1681805400000|2023-04-18 08:10:00|13129.6|13111.6|13140.5|13122.5|13142|13124|13128.3|13110.3|0
1681805700000|2023-04-18 08:15:00|13140.8|13122.8|13137.6|13119.6|13140.8|13122.8|13135.2|13117.2|0
1681806000000|2023-04-18 08:20:00|13137.5|13119.5|13135.3|13117.3|13141.8|13123.8|13132.8|13114.8|0
1681806300000|2023-04-18 08:25:00|13134.3|13116.3|13131.7|13113.7|13135.6|13117.6|13131|13113|0
1681806600000|2023-04-18 08:30:00|13132|13114|13137|13119|13137.8|13119.8|13131.8|13113.8|0
1681806900000|2023-04-18 08:35:00|13137.2|13119.2|13142.3|13124.3|13142.3|13124.3|13135.6|13117.6|0
1681807200000|2023-04-18 08:40:00|13144.1|13126.1|13154.7|13136.7|13159.3|13141.3|13144|13126|0
1681807500000|2023-04-18 08:45:00|13154.3|13136.3|13153.1|13135.1|13155.3|13137.3|13151.8|13133.8|0
1681807800000|2023-04-18 08:50:00|13153.8|13135.8|13154.1|13136.1|13159.5|13141.5|13153.1|13135.1|0
1681808100000|2023-04-18 08:55:00|13153.8|13135.8|13151.6|13133.6|13155.1|13137.1|13151.1|13133.1|0
1681808400000|2023-04-18 09:00:00|13151.5|13133.5|13149.7|13131.7|13154.1|13136.1|13147.1|13129.1|0
1681808700000|2023-04-18 09:05:00|13149.8|13131.8|13150.7|13132.7|13154.1|13136.1|13149.1|13131.1|0
1681809000000|2023-04-18 09:10:00|13150.6|13132.6|13150.1|13132.1|13150.8|13132.8|13146.3|13128.3|0
1681809300000|2023-04-18 09:15:00|13150|13132|13157.6|13139.6|13157.6|13139.6|13149.8|13131.8|0
1681809600000|2023-04-18 09:20:00|13157.7|13139.7|13175.2|13157.2|13178.6|13160.6|13157.7|13139.7|0
1681809900000|2023-04-18 09:25:00|13175.1|13157.1|13168.7|13150.7|13175.7|13157.7|13168.6|13150.6|0
1681810200000|2023-04-18 09:30:00|13168.8|13150.8|13186.1|13168.1|13187.1|13169.1|13168.8|13150.8|0
1681810500000|2023-04-18 09:35:00|13186.6|13168.6|13188.3|13170.3|13192.5|13174.5|13183.5|13165.5|0
1681810800000|2023-04-18 09:40:00|13190|13172|13184.3|13166.3|13192.3|13174.3|13183.6|13165.6|0
1681811100000|2023-04-18 09:45:00|13184.5|13166.5|13182.8|13164.8|13186.1|13168.1|13181.5|13163.5|0
1681811400000|2023-04-18 09:50:00|13182.7|13164.7|13184.3|13166.3|13187.6|13169.6|13181.3|13163.3|0
1681811700000|2023-04-18 09:55:00|13184.5|13166.5|13183.1|13165.1|13186.1|13168.1|13179.8|13161.8|0
1681812000000|2023-04-18 10:00:00|13182.8|13164.8|13182.6|13164.6|13186.3|13168.3|13178.3|13160.3|0
1681812300000|2023-04-18 10:05:00|13182.5|13164.5|13175.1|13157.1|13182.7|13164.7|13174.3|13156.3|0
1681812600000|2023-04-18 10:10:00|13175.2|13157.2|13178.8|13160.8|13179.5|13161.5|13174.3|13156.3|0
1681812900000|2023-04-18 10:15:00|13178.7|13160.7|13181.6|13163.6|13185.6|13167.6|13177.1|13159.1|0
1681813200000|2023-04-18 10:20:00|13182|13164|13176.8|13158.8|13182.5|13164.5|13176.5|13158.5|0
1681813500000|2023-04-18 10:25:00|13176.6|13158.6|13179.6|13161.6|13179.6|13161.6|13173.3|13155.3|0
1681813800000|2023-04-18 10:30:00|13180.1|13162.1|13180.7|13162.7|13183.3|13165.3|13176.7|13158.7|0
1681814100000|2023-04-18 10:35:00|13180.6|13162.6|13177.1|13159.1|13181.5|13163.5|13175.8|13157.8|0
1681814400000|2023-04-18 10:40:00|13177|13159|13179.3|13161.3|13179.6|13161.6|13174.6|13156.6|0
1681814700000|2023-04-18 10:45:00|13179.6|13161.6|13182.7|13164.7|13186.1|13168.1|13175.3|13157.3|0
1681815000000|2023-04-18 10:50:00|13182.6|13164.6|13176.5|13158.5|13185.8|13167.8|13175.6|13157.6|0
1681815300000|2023-04-18 10:55:00|13176.3|13158.3|13175.5|13157.5|13178.3|13160.3|13171|13153|0
1681815600000|2023-04-18 11:00:00|13175.3|13157.3|13171.5|13153.5|13175.3|13157.3|13166.1|13148.1|0
1681815900000|2023-04-18 11:05:00|13171.6|13153.6|13176.8|13158.8|13178.6|13160.6|13171.3|13153.3|0
1681816200000|2023-04-18 11:10:00|13177|13159|13179.3|13161.3|13180.1|13162.1|13175.8|13157.8|0
1681816500000|2023-04-18 11:15:00|13179.1|13161.1|13179.3|13161.3|13179.6|13161.6|13175|13157|0
1681816800000|2023-04-18 11:20:00|13179|13161|13180.3|13162.3|13180.5|13162.5|13175.1|13157.1|0
1681817100000|2023-04-18 11:25:00|13180.1|13162.1|13180.2|13162.2|13187.3|13169.3|13179.2|13161.2|0
1681817400000|2023-04-18 11:30:00|13180.5|13162.5|13196.1|13178.1|13201.7|13183.7|13180.5|13162.5|0
1681817700000|2023-04-18 11:35:00|13196.2|13178.2|13192.2|13174.2|13196.2|13178.2|13190.8|13172.8|0
1681818000000|2023-04-18 11:40:00|13192|13174|13197.3|13179.3|13197.5|13179.5|13191.8|13173.8|0
1681818300000|2023-04-18 11:45:00|13197.6|13179.6|13190.6|13172.6|13199.2|13181.2|13188.3|13170.3|0
1681818600000|2023-04-18 11:50:00|13190.7|13172.7|13187.1|13169.1|13190.8|13172.8|13184.8|13166.8|0
1681818900000|2023-04-18 11:55:00|13187.2|13169.2|13187.6|13169.6|13188.7|13170.7|13180.5|13162.5|0
1681819200000|2023-04-18 12:00:00|13186.8|13168.8|13187.1|13169.1|13190.8|13172.8|13183.6|13165.6|0
1681819500000|2023-04-18 12:05:00|13186.7|13168.7|13188.3|13170.3|13189.3|13171.3|13185.5|13167.5|0
1681819800000|2023-04-18 12:10:00|13188.5|13170.5|13183.7|13165.7|13191.2|13173.2|13182.6|13164.6|0
1681820100000|2023-04-18 12:15:00|13183.6|13165.6|13189.8|13171.8|13190.1|13172.1|13182.6|13164.6|0
1681820400000|2023-04-18 12:20:00|13189.5|13171.5|13190.5|13172.5|13191.8|13173.8|13188.5|13170.5|0
1681820700000|2023-04-18 12:25:00|13190.3|13172.3|13193|13175|13198.3|13180.3|13190.3|13172.3|0
1681821000000|2023-04-18 12:30:00|13192.2|13174.2|13207.3|13189.3|13207.6|13189.6|13192.2|13174.2|0
1681821300000|2023-04-18 12:35:00|13206.8|13188.8|13196.3|13178.3|13206.8|13188.8|13194.2|13176.2|0
1681821600000|2023-04-18 12:40:00|13195.6|13177.6|13205.1|13187.1|13207.1|13189.1|13195.5|13177.5|0
1681821900000|2023-04-18 12:45:00|13205.6|13187.6|13203|13185|13207.2|13189.2|13200.2|13182.2|0
1681822200000|2023-04-18 12:50:00|13202.5|13184.5|13201.1|13183.1|13206.5|13188.5|13200.3|13182.3|0
1681822500000|2023-04-18 12:55:00|13200.8|13182.8|13197.6|13179.6|13204.8|13186.8|13197|13179|0
1681822800000|2023-04-18 13:00:00|13198|13180|13190.2|13172.2|13198|13180|13187.1|13169.1|0
1681823100000|2023-04-18 13:05:00|13190.3|13172.3|13188|13170|13191.2|13173.2|13185.8|13167.8|0
1681823400000|2023-04-18 13:10:00|13187.6|13169.6|13182.5|13164.5|13189.3|13171.3|13182|13164|0
1681823700000|2023-04-18 13:15:00|13182.6|13164.6|13191.7|13173.7|13191.7|13173.7|13180.6|13162.6|0
1681824000000|2023-04-18 13:20:00|13191.5|13173.5|13186|13168|13194.8|13176.8|13183.1|13165.1|0
1681824300000|2023-04-18 13:25:00|13186.1|13168.1|13189.6|13171.6|13189.8|13171.8|13181.8|13163.8|0
1681824600000|2023-04-18 13:30:00|13190.5|13172.5|13175|13157|13193.7|13175.7|13171.6|13153.6|0
1681824900000|2023-04-18 13:35:00|13176.8|13158.8|13176.6|13158.6|13189.1|13171.1|13169.3|13151.3|0
1681825200000|2023-04-18 13:40:00|13179.3|13161.3|13181.3|13163.3|13191.1|13173.1|13175.6|13157.6|0
1681825500000|2023-04-18 13:45:00|13183.2|13165.2|13203.6|13185.6|13207|13189|13179.1|13161.1|0
1681825800000|2023-04-18 13:50:00|13202.5|13184.5|13189.2|13171.2|13203.4|13185.4|13183.9|13165.9|0
1681826100000|2023-04-18 13:55:00|13191|13173|13159.8|13141.8|13194.7|13176.7|13151|13133|0
1681826400000|2023-04-18 14:00:00|13160|13142|13116.5|13098.5|13161.5|13143.5|13110.3|13092.3|0
1681826700000|2023-04-18 14:05:00|13114.7|13096.7|13131.3|13113.3|13135|13117|13114.7|13096.7|0
1681827000000|2023-04-18 14:10:00|13132|13114|13125.8|13107.8|13134|13116|13115.8|13097.8|0
1681827300000|2023-04-18 14:15:00|13126.2|13108.2|13127|13109|13135.2|13117.2|13120.2|13102.2|0
1681827600000|2023-04-18 14:20:00|13126.7|13108.7|13113.5|13095.5|13131.4|13113.4|13112|13094|0
1681827900000|2023-04-18 14:25:00|13113.7|13095.7|13085.2|13067.2|13114.5|13096.5|13075.8|13057.8|0
1681828200000|2023-04-18 14:30:00|13083.2|13065.2|13068.5|13050.5|13083.5|13065.5|13065.5|13047.5|0
1681828500000|2023-04-18 14:35:00|13067|13049|13085.5|13067.5|13085.8|13067.8|13067|13049|0
1681828800000|2023-04-18 14:40:00|13085.8|13067.8|13098.5|13080.5|13099.2|13081.2|13082.2|13064.2|0
1681829100000|2023-04-18 14:45:00|13098.3|13080.3|13082.8|13064.8|13102.2|13084.2|13081.5|13063.5|0
1681829400000|2023-04-18 14:50:00|13081.7|13063.7|13085.3|13067.3|13094.1|13076.1|13071.4|13053.4|0
1681829700000|2023-04-18 14:55:00|13086.1|13068.1|13087.8|13069.8|13096.3|13078.3|13081.8|13063.8|0
1681830000000|2023-04-18 15:00:00|13087.3|13069.3|13090.1|13072.1|13100.8|13082.8|13086.4|13068.4|0
1681830300000|2023-04-18 15:05:00|13088.6|13070.6|13092.9|13074.9|13101.8|13083.8|13083.6|13065.6|0
1681830600000|2023-04-18 15:10:00|13093|13075|13096.5|13078.5|13105.5|13087.5|13084.5|13066.5|0
1681830900000|2023-04-18 15:15:00|13096.3|13078.3|13099.8|13081.8|13106.3|13088.3|13089.5|13071.5|0
1681831200000|2023-04-18 15:20:00|13100.3|13082.3|13083.1|13065.1|13104.6|13086.6|13080.8|13062.8|0
1681831500000|2023-04-18 15:25:00|13084.3|13066.3|13096.3|13078.3|13096.9|13078.9|13084|13066|0
1681831800000|2023-04-18 15:30:00|13096.6|13078.6|13097.4|13079.4|13107.6|13089.6|13091.5|13073.5|0
1681832100000|2023-04-18 15:35:00|13097.8|13079.8|13066.1|13048.1|13105.1|13087.1|13064.5|13046.5|0
1681832400000|2023-04-18 15:40:00|13066.4|13048.4|13082.1|13064.1|13085.5|13067.5|13062.8|13044.8|0
1681832700000|2023-04-18 15:45:00|13081.3|13063.3|13082.9|13064.9|13086.1|13068.1|13074.6|13056.6|0
1681833000000|2023-04-18 15:50:00|13082.5|13064.5|13083|13065|13083.8|13065.8|13071.6|13053.6|0
1681833300000|2023-04-18 15:55:00|13083.3|13065.3|13077.5|13059.5|13084.6|13066.6|13072.6|13054.6|0
1681833600000|2023-04-18 16:00:00|13075.6|13057.6|13083.8|13065.8|13089|13071|13072.8|13054.8|0
1681833900000|2023-04-18 16:05:00|13084.4|13066.4|13093.5|13075.5|13094.5|13076.5|13082.9|13064.9|0
1681834200000|2023-04-18 16:10:00|13093.1|13075.1|13100.8|13082.8|13106.4|13088.4|13091.9|13073.9|0
1681834500000|2023-04-18 16:15:00|13101.5|13083.5|13102.4|13084.4|13104.5|13086.5|13096.5|13078.5|0
1681834800000|2023-04-18 16:20:00|13102|13084|13100.6|13082.6|13103.9|13085.9|13098.6|13080.6|0
1681835100000|2023-04-18 16:25:00|13100|13082|13110.8|13092.8|13111.5|13093.5|13098|13080|0
1681835400000|2023-04-18 16:30:00|13111.1|13093.1|13110.6|13092.6|13114.9|13096.9|13104.9|13086.9|0
1681835700000|2023-04-18 16:35:00|13111.3|13093.3|13092.4|13074.4|13111.4|13093.4|13091.3|13073.3|0
1681836000000|2023-04-18 16:40:00|13091.9|13073.9|13093.7|13075.7|13100.8|13082.8|13090.8|13072.8|0
1681836300000|2023-04-18 16:45:00|13093.5|13075.5|13093.8|13075.8|13095.3|13077.3|13083.3|13065.3|0
1681836600000|2023-04-18 16:50:00|13094.1|13076.1|13094.3|13076.3|13098.7|13080.7|13081.2|13063.2|0
1681836900000|2023-04-18 16:55:00|13094.5|13076.5|13090|13072|13099.1|13081.1|13088|13070|0
1681837200000|2023-04-18 17:00:00|13089.2|13071.2|13093.2|13075.2|13093.6|13075.6|13084.8|13066.8|0
1681837500000|2023-04-18 17:05:00|13094.4|13076.4|13103.9|13085.9|13105.3|13087.3|13091.1|13073.1|0
1681837800000|2023-04-18 17:10:00|13105.1|13087.1|13094.1|13076.1|13105.1|13087.1|13092.1|13074.1|0
1681838100000|2023-04-18 17:15:00|13092.1|13074.1|13091.6|13073.6|13096.7|13078.7|13086.1|13068.1|0
1681838400000|2023-04-18 17:20:00|13091.2|13073.2|13090.3|13072.3|13093.9|13075.9|13087.4|13069.4|0
1681838700000|2023-04-18 17:25:00|13088.9|13070.9|13081.4|13063.4|13090.7|13072.7|13080.1|13062.1|0
1681839000000|2023-04-18 17:30:00|13081.1|13063.1|13091.1|13073.1|13092.7|13074.7|13077.2|13059.2|0
1681839300000|2023-04-18 17:35:00|13090.9|13072.9|13095.8|13077.8|13100.1|13082.1|13090.9|13072.9|0
1681839600000|2023-04-18 17:40:00|13095.7|13077.7|13102.2|13084.2|13102.2|13084.2|13092.9|13074.9|0
1681839900000|2023-04-18 17:45:00|13102.1|13084.1|13104.9|13086.9|13111.2|13093.2|13098.9|13080.9|0
1681840200000|2023-04-18 17:50:00|13105.4|13087.4|13107.6|13089.6|13108.7|13090.7|13102.6|13084.6|0
1681840500000|2023-04-18 17:55:00|13106.7|13088.7|13087.9|13069.9|13106.8|13088.8|13085.6|13067.6|0
1681840800000|2023-04-18 18:00:00|13087.3|13069.3|13090.7|13072.7|13094.6|13076.6|13083.7|13065.7|0
1681841100000|2023-04-18 18:05:00|13091.1|13073.1|13084.9|13066.9|13091.7|13073.7|13074.3|13056.3|0
1681841400000|2023-04-18 18:10:00|13085.3|13067.3|13092.2|13074.2|13096.1|13078.1|13080.8|13062.8|0
1681841700000|2023-04-18 18:15:00|13091.7|13073.7|13086.8|13068.8|13096.3|13078.3|13078.2|13060.2|0
1681842000000|2023-04-18 18:20:00|13086.7|13068.7|13097.1|13079.1|13099.5|13081.5|13082.9|13064.9|0
1681842300000|2023-04-18 18:25:00|13097.4|13079.4|13098.1|13080.1|13105.2|13087.2|13095.2|13077.2|0
1681842600000|2023-04-18 18:30:00|13098.6|13080.6|13097.1|13079.1|13100.5|13082.5|13093.7|13075.7|0
1681842900000|2023-04-18 18:35:00|13097.4|13079.4|13101.1|13083.1|13103.6|13085.6|13095.7|13077.7|0
1681843200000|2023-04-18 18:40:00|13101.2|13083.2|13086|13068|13101.2|13083.2|13080.4|13062.4|0
1681843500000|2023-04-18 18:45:00|13085.9|13067.9|13064.1|13046.1|13088|13070|13054.9|13036.9|0
1681843800000|2023-04-18 18:50:00|13062.9|13044.9|13061|13043|13065.5|13047.5|13051|13033|0
1681844100000|2023-04-18 18:55:00|13060.4|13042.4|13071.4|13053.4|13074.7|13056.7|13059.6|13041.6|0
1681844400000|2023-04-18 19:00:00|13072.4|13054.4|13080.6|13062.6|13081.2|13063.2|13069.4|13051.4|0
1681844700000|2023-04-18 19:05:00|13081.5|13063.5|13085.7|13067.7|13089.9|13071.9|13080.5|13062.5|0
1681845000000|2023-04-18 19:10:00|13086|13068|13089.1|13071.1|13092.2|13074.2|13085.4|13067.4|0
1681845300000|2023-04-18 19:15:00|13089.4|13071.4|13094.2|13076.2|13095.7|13077.7|13085|13067|0
1681845600000|2023-04-18 19:20:00|13094.4|13076.4|13092.2|13074.2|13099.7|13081.7|13090.4|13072.4|0
1681845900000|2023-04-18 19:25:00|13092.7|13074.7|13085.1|13067.1|13092.7|13074.7|13080.5|13062.5|0
1681846200000|2023-04-18 19:30:00|13085.2|13067.2|13091|13073|13092.2|13074.2|13078.7|13060.7|0
1681846500000|2023-04-18 19:35:00|13091.7|13073.7|13088.5|13070.5|13094.7|13076.7|13085.9|13067.9|0
1681846800000|2023-04-18 19:40:00|13089|13071|13096.2|13078.2|13096.5|13078.5|13085|13067|0
1681847100000|2023-04-18 19:45:00|13096.6|13078.6|13093|13075|13098.8|13080.8|13091.1|13073.1|0
1681847400000|2023-04-18 19:50:00|13093.2|13075.2|13103|13085|13103.7|13085.7|13080.8|13062.8|0
1681847700000|2023-04-18 19:55:00|13104|13086|13100.2|13082.2|13112.1|13094.1|13100.2|13082.2|0
1681848000000|2023-04-18 20:00:00|13100.7|13082.7|13075.3|13057.3|13102.3|13084.3|13059.2|13041.2|0
1681848300000|2023-04-18 20:05:00|13076.1|13058.1|13079.1|13061.1|13083.6|13065.6|13069.6|13051.6|0
1681848600000|2023-04-18 20:10:00|13079.2|13061.2|13085.8|13067.8|13087.3|13069.3|13077|13059|0
1681848900000|2023-04-18 20:15:00|13086.6|13068.6|13083.8|13065.8|13087.1|13069.1|13082.2|13064.2|0
1681849200000|2023-04-18 20:20:00|13084|13066|13085.7|13067.7|13089.5|13071.5|13083.8|13065.8|0
1681849500000|2023-04-18 20:25:00|13085.6|13067.6|13095.3|13077.3|13096.6|13078.6|13083.7|13065.7|0
1681849800000|2023-04-18 20:30:00|13095.2|13077.2|13094.6|13076.6|13096.7|13078.7|13092.3|13074.3|0
1681850100000|2023-04-18 20:35:00|13094.7|13076.7|13098.2|13080.2|13102.1|13084.1|13094.5|13076.5|0
1681850400000|2023-04-18 20:40:00|13098.6|13080.6|13099.6|13081.6|13100.7|13082.7|13097|13079|0
1681850700000|2023-04-18 20:45:00|13099.2|13081.2|13101|13083|13102.1|13084.1|13097.8|13079.8|0
1681851000000|2023-04-18 20:50:00|13100.7|13082.7|13097.8|13079.8|13101.2|13083.2|13093.8|13075.8|0
1681851300000|2023-04-18 20:55:00|13097.7|13079.7|13099.9|13081.9|13103.7|13085.7|13097.6|13079.6|0
1681851600000|2023-04-18 21:00:00|13099.5|13081.5|13099.6|13081.6|13099.8|13081.8|13098.8|13080.8|0
1681851900000|2023-04-18 21:05:00|13099.8|13081.8|13098.1|13080.1|13099.9|13081.9|13098.1|13080.1|0
1681852200000|2023-04-18 21:10:00|13098|13080|13099.6|13081.6|13099.7|13081.7|13098|13080|0
1681852500000|2023-04-18 21:15:00|13099.7|13081.7|13098.3|13080.3|13099.9|13081.9|13098.1|13080.1|0
1681852800000|2023-04-18 21:20:00|13098|13080|13099.6|13081.6|13099.7|13081.7|13098|13080|0
1681853100000|2023-04-18 21:25:00|13099.5|13081.5|13099.6|13081.6|13100|13082|13098.9|13080.9|0
1681853400000|2023-04-18 21:30:00|13099.7|13081.7|13097.6|13079.6|13099.8|13081.8|13097|13079|0
1681853700000|2023-04-18 21:35:00|13098.2|13080.2|13097.7|13079.7|13099.1|13081.1|13097.7|13079.7|0
1681854000000|2023-04-18 21:40:00|13097.9|13079.9|13095.3|13077.3|13097.9|13079.9|13095.2|13077.2|0
1681854300000|2023-04-18 21:45:00|13095.1|13077.1|13093.7|13075.7|13095.1|13077.1|13091.8|13073.8|0
1681854600000|2023-04-18 21:50:00|13093.2|13075.2|13093.8|13075.8|13094|13076|13092.1|13074.1|0
1681854900000|2023-04-18 21:55:00|13093.3|13075.3|13093.5|13075.5|13094.3|13076.3|13093.3|13075.3|0
1681855200000|2023-04-18 22:00:00|13084.8|13066.8|13088.8|13070.8|13094|13076|13084.8|13066.8|0
1681855500000|2023-04-18 22:05:00|13088.7|13070.7|13087.6|13069.6|13091.8|13073.8|13087.5|13069.5|0
1681855800000|2023-04-18 22:10:00|13087.8|13069.8|13091|13073|13091|13073|13087.7|13069.7|0
1681856100000|2023-04-18 22:15:00|13087.5|13069.5|13083.8|13065.8|13090.1|13072.1|13083.6|13065.6|0
1681856400000|2023-04-18 22:20:00|13084|13066|13084.8|13066.8|13086.2|13068.2|13083.8|13065.8|0
1681856700000|2023-04-18 22:25:00|13085|13067|13087.3|13069.3|13087.6|13069.6|13084.5|13066.5|0
1681857000000|2023-04-18 22:30:00|13087.1|13069.1|13087.1|13069.1|13088.3|13070.3|13085.8|13067.8|0
1681857300000|2023-04-18 22:35:00|13086.5|13068.5|13088|13070|13088|13070|13086.3|13068.3|0
1681857600000|2023-04-18 22:40:00|13088.1|13070.1|13085.6|13067.6|13089.5|13071.5|13085.6|13067.6|0
1681857900000|2023-04-18 22:45:00|13085.5|13067.5|13088|13070|13089.2|13071.2|13084.8|13066.8|0
1681858200000|2023-04-18 22:50:00|13088.1|13070.1|13091.3|13073.3|13091.5|13073.5|13087.8|13069.8|0
1681858500000|2023-04-18 22:55:00|13091.5|13073.5|13093.3|13075.3|13094.1|13076.1|13091.5|13073.5|0
1681858800000|2023-04-18 23:00:00|13092.8|13074.8|13092.2|13074.2|13094.5|13076.5|13091.3|13073.3|0
1681859100000|2023-04-18 23:05:00|13092.3|13074.3|13091.5|13073.5|13093.6|13075.6|13091.3|13073.3|0
1681859400000|2023-04-18 23:10:00|13090.8|13072.8|13091.5|13073.5|13092.3|13074.3|13089.8|13071.8|0
1681859700000|2023-04-18 23:15:00|13091.6|13073.6|13092.1|13074.1|13092.5|13074.5|13090.7|13072.7|0
1681860000000|2023-04-18 23:20:00|13092.3|13074.3|13089.1|13071.1|13092.3|13074.3|13088|13070|0
1681860300000|2023-04-18 23:25:00|13088.2|13070.2|13087.1|13069.1|13088.7|13070.7|13086.1|13068.1|0
1681860600000|2023-04-18 23:30:00|13087|13069|13086.8|13068.8|13088.3|13070.3|13085.6|13067.6|0
1681860900000|2023-04-18 23:35:00|13087.1|13069.1|13088.6|13070.6|13089.1|13071.1|13087.1|13069.1|0
1681861200000|2023-04-18 23:40:00|13088.8|13070.8|13087.8|13069.8|13090.2|13072.2|13087.6|13069.6|0
1681861500000|2023-04-18 23:45:00|13087.7|13069.7|13089|13071|13089.6|13071.6|13086.6|13068.6|0
1681861800000|2023-04-18 23:50:00|13088.8|13070.8|13087.8|13069.8|13089|13071|13087.1|13069.1|0
1681862100000|2023-04-18 23:55:00|13087.7|13069.7|13087.2|13069.2|13088.6|13070.6|13086.3|13068.3|0
1681862400000|2023-04-19 00:00:00|13086.1|13068.1|13086.5|13068.5|13092.3|13074.3|13085.3|13067.3|0
1681862700000|2023-04-19 00:05:00|13086.3|13068.3|13090.5|13072.5|13091.7|13073.7|13085.2|13067.2|0
1681863000000|2023-04-19 00:10:00|13090.2|13072.2|13094.6|13076.6|13096.6|13078.6|13090|13072|0
1681863300000|2023-04-19 00:15:00|13094.7|13076.7|13091.8|13073.8|13096.6|13078.6|13091.5|13073.5|0
1681863600000|2023-04-19 00:20:00|13091.6|13073.6|13092.7|13074.7|13093.3|13075.3|13089.6|13071.6|0
1681863900000|2023-04-19 00:25:00|13092.8|13074.8|13091.7|13073.7|13093.1|13075.1|13090|13072|0
1681864200000|2023-04-19 00:30:00|13091.5|13073.5|13093.1|13075.1|13093.5|13075.5|13091.3|13073.3|0
1681864500000|2023-04-19 00:35:00|13093|13075|13088.3|13070.3|13093.3|13075.3|13087.5|13069.5|0
1681864800000|2023-04-19 00:40:00|13088.6|13070.6|13090.8|13072.8|13090.8|13072.8|13087.5|13069.5|0
1681865100000|2023-04-19 00:45:00|13090.7|13072.7|13090.8|13072.8|13093.2|13075.2|13090|13072|0
1681865400000|2023-04-19 00:50:00|13090.6|13072.6|13090.8|13072.8|13093.8|13075.8|13090.3|13072.3|0
1681865700000|2023-04-19 00:55:00|13090.3|13072.3|13091.6|13073.6|13092.6|13074.6|13089.3|13071.3|0
1681866000000|2023-04-19 01:00:00|13090.6|13072.6|13090.7|13072.7|13092|13074|13088.6|13070.6|0
1681866300000|2023-04-19 01:05:00|13090.8|13072.8|13093.3|13075.3|13094.7|13076.7|13090.8|13072.8|0
1681866600000|2023-04-19 01:10:00|13093.5|13075.5|13093.1|13075.1|13094.8|13076.8|13091.7|13073.7|0
1681866900000|2023-04-19 01:15:00|13093.2|13075.2|13096.6|13078.6|13098.8|13080.8|13092.8|13074.8|0
1681867200000|2023-04-19 01:20:00|13095.8|13077.8|13089|13071|13097.6|13079.6|13087.2|13069.2|0
1681867500000|2023-04-19 01:25:00|13088.8|13070.8|13086.6|13068.6|13089.2|13071.2|13086.5|13068.5|0
1681867800000|2023-04-19 01:30:00|13086.7|13068.7|13083.5|13065.5|13087.1|13069.1|13083|13065|0
1681868100000|2023-04-19 01:35:00|13083.1|13065.1|13082.6|13064.6|13085.1|13067.1|13080.1|13062.1|0
1681868400000|2023-04-19 01:40:00|13082.7|13064.7|13083.5|13065.5|13084.8|13066.8|13080.3|13062.3|0
1681868700000|2023-04-19 01:45:00|13083.6|13065.6|13082.5|13064.5|13084.5|13066.5|13079.8|13061.8|0
1681869000000|2023-04-19 01:50:00|13082.3|13064.3|13081.7|13063.7|13083.6|13065.6|13079.5|13061.5|0
1681869300000|2023-04-19 01:55:00|13082.3|13064.3|13081.3|13063.3|13083.1|13065.1|13079|13061|0
1681869600000|2023-04-19 02:00:00|13080.8|13062.8|13075.7|13057.7|13081.7|13063.7|13075.3|13057.3|0
1681869900000|2023-04-19 02:05:00|13075.5|13057.5|13076.8|13058.8|13079|13061|13074.8|13056.8|0
1681870200000|2023-04-19 02:10:00|13076.7|13058.7|13077.7|13059.7|13077.8|13059.8|13074.6|13056.6|0
1681870500000|2023-04-19 02:15:00|13077.8|13059.8|13077.1|13059.1|13079|13061|13076.3|13058.3|0
1681870800000|2023-04-19 02:20:00|13077|13059|13079.6|13061.6|13081.3|13063.3|13076.7|13058.7|0
1681871100000|2023-04-19 02:25:00|13079.7|13061.7|13082.8|13064.8|13083.3|13065.3|13079.3|13061.3|0
1681871400000|2023-04-19 02:30:00|13083.2|13065.2|13083|13065|13083.3|13065.3|13082.1|13064.1|0
1681871700000|2023-04-19 02:35:00|13082.8|13064.8|13084.3|13066.3|13085.2|13067.2|13082.5|13064.5|0
1681872000000|2023-04-19 02:40:00|13084.2|13066.2|13083.2|13065.2|13084.8|13066.8|13082.8|13064.8|0
1681872300000|2023-04-19 02:45:00|13083.1|13065.1|13086.1|13068.1|13086.2|13068.2|13083.1|13065.1|0
1681872600000|2023-04-19 02:50:00|13086.2|13068.2|13083.6|13065.6|13086.6|13068.6|13083.3|13065.3|0
1681872900000|2023-04-19 02:55:00|13084.1|13066.1|13082.8|13064.8|13084.8|13066.8|13082.2|13064.2|0
1681873200000|2023-04-19 03:00:00|13083.2|13065.2|13082.8|13064.8|13084.7|13066.7|13081.1|13063.1|0
1681873500000|2023-04-19 03:05:00|13082.7|13064.7|13082.1|13064.1|13082.7|13064.7|13079.7|13061.7|0
1681873800000|2023-04-19 03:10:00|13081.8|13063.8|13080.8|13062.8|13082.1|13064.1|13080.3|13062.3|0
1681874100000|2023-04-19 03:15:00|13080.7|13062.7|13081.3|13063.3|13081.5|13063.5|13078.1|13060.1|0
1681874400000|2023-04-19 03:20:00|13081|13063|13080.3|13062.3|13081.3|13063.3|13078.3|13060.3|0
1681874700000|2023-04-19 03:25:00|13080.5|13062.5|13082.8|13064.8|13083.2|13065.2|13079.8|13061.8|0
1681875000000|2023-04-19 03:30:00|13083|13065|13083.8|13065.8|13084.2|13066.2|13081.5|13063.5|0
1681875300000|2023-04-19 03:35:00|13084|13066|13082.5|13064.5|13085.6|13067.6|13082.1|13064.1|0
1681875600000|2023-04-19 03:40:00|13082.3|13064.3|13083.1|13065.1|13083.7|13065.7|13081.8|13063.8|0
1681875900000|2023-04-19 03:45:00|13082.7|13064.7|13081.3|13063.3|13084.2|13066.2|13081.3|13063.3|0
1681876200000|2023-04-19 03:50:00|13081.5|13063.5|13080.1|13062.1|13082|13064|13079.5|13061.5|0
1681876500000|2023-04-19 03:55:00|13080|13062|13083.5|13065.5|13083.6|13065.6|13080|13062|0
1681876800000|2023-04-19 04:00:00|13083.3|13065.3|13081.3|13063.3|13083.8|13065.8|13080.6|13062.6|0
1681877100000|2023-04-19 04:05:00|13081.1|13063.1|13079|13061|13081.6|13063.6|13079|13061|0
1681877400000|2023-04-19 04:10:00|13079.1|13061.1|13079.1|13061.1|13081.1|13063.1|13079.1|13061.1|0
1681877700000|2023-04-19 04:15:00|13079|13061|13078.3|13060.3|13080|13062|13077.6|13059.6|0
1681878000000|2023-04-19 04:20:00|13078.5|13060.5|13080.5|13062.5|13080.8|13062.8|13078.5|13060.5|0
1681878300000|2023-04-19 04:25:00|13080.6|13062.6|13081|13063|13081.6|13063.6|13080|13062|0
1681878600000|2023-04-19 04:30:00|13081.1|13063.1|13079.1|13061.1|13082|13064|13078.6|13060.6|0
1681878900000|2023-04-19 04:35:00|13079.3|13061.3|13078.1|13060.1|13079.8|13061.8|13077.1|13059.1|0
1681879200000|2023-04-19 04:40:00|13078.2|13060.2|13078.7|13060.7|13079|13061|13077.3|13059.3|0
1681879500000|2023-04-19 04:45:00|13078.3|13060.3|13078.1|13060.1|13078.3|13060.3|13076.6|13058.6|0
1681879800000|2023-04-19 04:50:00|13077.8|13059.8|13079.2|13061.2|13080|13062|13077.3|13059.3|0
1681880100000|2023-04-19 04:55:00|13079.1|13061.1|13076.8|13058.8|13079.3|13061.3|13076.3|13058.3|0
1681880400000|2023-04-19 05:00:00|13076.7|13058.7|13074.3|13056.3|13079.3|13061.3|13074.2|13056.2|0
1681880700000|2023-04-19 05:05:00|13074.2|13056.2|13071.6|13053.6|13074.8|13056.8|13070.7|13052.7|0
1681881000000|2023-04-19 05:10:00|13071.7|13053.7|13075.8|13057.8|13077.1|13059.1|13071.5|13053.5|0
1681881300000|2023-04-19 05:15:00|13076|13058|13076.6|13058.6|13078.2|13060.2|13075.5|13057.5|0
1681881600000|2023-04-19 05:20:00|13076.7|13058.7|13077|13059|13078.1|13060.1|13076.5|13058.5|0
1681881900000|2023-04-19 05:25:00|13077.2|13059.2|13073.2|13055.2|13078.1|13060.1|13073.1|13055.1|0
1681882200000|2023-04-19 05:30:00|13073.3|13055.3|13074.3|13056.3|13075.3|13057.3|13071.5|13053.5|0
1681882500000|2023-04-19 05:35:00|13074.5|13056.5|13071.1|13053.1|13074.6|13056.6|13070.7|13052.7|0
1681882800000|2023-04-19 05:40:00|13070.8|13052.8|13071.1|13053.1|13071.6|13053.6|13068.2|13050.2|0
1681883100000|2023-04-19 05:45:00|13071|13053|13071.3|13053.3|13072.7|13054.7|13069.7|13051.7|0
1681883400000|2023-04-19 05:50:00|13071.2|13053.2|13072|13054|13072.6|13054.6|13070.7|13052.7|0
1681883700000|2023-04-19 05:55:00|13072.1|13054.1|13068.8|13050.8|13072.7|13054.7|13068|13050|0
1681884000000|2023-04-19 06:00:00|13069.5|13051.5|13066.6|13048.6|13070.2|13052.2|13065.1|13047.1|0
1681884300000|2023-04-19 06:05:00|13066.1|13048.1|13054.3|13036.3|13066.1|13048.1|13052.1|13034.1|0
1681884600000|2023-04-19 06:10:00|13054.5|13036.5|13046.2|13028.2|13059.3|13041.3|13046.1|13028.1|0
1681884900000|2023-04-19 06:15:00|13046.7|13028.7|13038.8|13020.8|13049.1|13031.1|13035.7|13017.7|0
1681885200000|2023-04-19 06:20:00|13039|13021|13031.3|13013.3|13040.8|13022.8|13031.1|13013.1|0
1681885500000|2023-04-19 06:25:00|13031.5|13013.5|13031.5|13013.5|13034.8|13016.8|13022.8|13004.8|0
1681885800000|2023-04-19 06:30:00|13031.3|13013.3|13037.2|13019.2|13037.8|13019.8|13030.2|13012.2|0
1681886100000|2023-04-19 06:35:00|13037.7|13019.7|13038.2|13020.2|13040|13022|13035|13017|0
1681886400000|2023-04-19 06:40:00|13038.1|13020.1|13037|13019|13040.8|13022.8|13036.1|13018.1|0
1681886700000|2023-04-19 06:45:00|13037.1|13019.1|13040|13022|13040|13022|13034.8|13016.8|0
1681887000000|2023-04-19 06:50:00|13039.6|13021.6|13038.1|13020.1|13042.6|13024.6|13038.1|13020.1|0
1681887300000|2023-04-19 06:55:00|13038|13020|13036.3|13018.3|13041|13023|13036.3|13018.3|0
1681887600000|2023-04-19 07:00:00|13036.6|13018.6|13037.6|13019.6|13041.7|13023.7|13031.6|13013.6|0
1681887900000|2023-04-19 07:05:00|13037.3|13019.3|13039|13021|13045.8|13027.8|13034.5|13016.5|0
1681888200000|2023-04-19 07:10:00|13039.2|13021.2|13036.5|13018.5|13039.8|13021.8|13033.3|13015.3|0
1681888500000|2023-04-19 07:15:00|13037.2|13019.2|13042.6|13024.6|13048.2|13030.2|13037.1|13019.1|0
1681888800000|2023-04-19 07:20:00|13043.6|13025.6|13045.6|13027.6|13052|13034|13043.5|13025.5|0
1681889100000|2023-04-19 07:25:00|13045.8|13027.8|13044.2|13026.2|13046.5|13028.5|13042.1|13024.1|0
1681889400000|2023-04-19 07:30:00|13044.6|13026.6|13041|13023|13046.5|13028.5|13040.2|13022.2|0
1681889700000|2023-04-19 07:35:00|13041.1|13023.1|13033.6|13015.6|13041.7|13023.7|13032|13014|0
1681890000000|2023-04-19 07:40:00|13033.1|13015.1|13028.1|13010.1|13033.3|13015.3|13023.3|13005.3|0
1681890300000|2023-04-19 07:45:00|13027.7|13009.7|13032.5|13014.5|13033.7|13015.7|13025.7|13007.7|0
1681890600000|2023-04-19 07:50:00|13032.8|13014.8|13040.2|13022.2|13040.2|13022.2|13030.5|13012.5|0
1681890900000|2023-04-19 07:55:00|13040|13022|13041.2|13023.2|13045.6|13027.6|13039.7|13021.7|0
1681891200000|2023-04-19 08:00:00|13041.5|13023.5|13044.7|13026.7|13045.3|13027.3|13039.7|13021.7|0
1681891500000|2023-04-19 08:05:00|13044.8|13026.8|13036.6|13018.6|13052.1|13034.1|13036.6|13018.6|0
1681891800000|2023-04-19 08:10:00|13037|13019|13018.8|13000.8|13037.8|13019.8|13011.1|12993.1|0
1681892100000|2023-04-19 08:15:00|13019.1|13001.1|13023.8|13005.8|13026.5|13008.5|13013|12995|0
1681892400000|2023-04-19 08:20:00|13024|13006|13026.5|13008.5|13029.3|13011.3|13023.8|13005.8|0
1681892700000|2023-04-19 08:25:00|13026.2|13008.2|13030.6|13012.6|13033.5|13015.5|13025.3|13007.3|0
1681893000000|2023-04-19 08:30:00|13032.8|13014.8|13026.5|13008.5|13035.6|13017.6|13025.8|13007.8|0
1681893300000|2023-04-19 08:35:00|13026.6|13008.6|13031.7|13013.7|13032.3|13014.3|13026.3|13008.3|0
1681893600000|2023-04-19 08:40:00|13031.6|13013.6|13032.5|13014.5|13033.7|13015.7|13029.6|13011.6|0
1681893900000|2023-04-19 08:45:00|13033|13015|13033.3|13015.3|13035.3|13017.3|13028|13010|0
1681894200000|2023-04-19 08:50:00|13033.2|13015.2|13032.1|13014.1|13035|13017|13031.2|13013.2|0
1681894500000|2023-04-19 08:55:00|13031.8|13013.8|13027|13009|13031.8|13013.8|13022.8|13004.8|0
1681894800000|2023-04-19 09:00:00|13026.3|13008.3|13016.6|12998.6|13028.3|13010.3|13012.8|12994.8|0
1681895100000|2023-04-19 09:05:00|13017|12999|13002.1|12984.1|13019.2|13001.2|12999.2|12981.2|0
1681895400000|2023-04-19 09:10:00|13001.3|12983.3|13004.1|12986.1|13006.6|12988.6|12995.8|12977.8|0
1681895700000|2023-04-19 09:15:00|13003.8|12985.8|13008.2|12990.2|13008.6|12990.6|13003|12985|0
1681896000000|2023-04-19 09:20:00|13008.1|12990.1|13011.1|12993.1|13011.1|12993.1|13002.8|12984.8|0
1681896300000|2023-04-19 09:25:00|13010.8|12992.8|13002.6|12984.6|13014.6|12996.6|13002|12984|0
1681896600000|2023-04-19 09:30:00|13002.2|12984.2|12999.8|12981.8|13004.8|12986.8|12992.6|12974.6|0
1681896900000|2023-04-19 09:35:00|13000.2|12982.2|12998.8|12980.8|13003.3|12985.3|12996.1|12978.1|0
1681897200000|2023-04-19 09:40:00|12999.1|12981.1|12995.3|12977.3|13004.1|12986.1|12995.3|12977.3|0
1681897500000|2023-04-19 09:45:00|12995.6|12977.6|12985.2|12967.2|12997.1|12979.1|12983.5|12965.5|0
1681897800000|2023-04-19 09:50:00|12985.3|12967.3|12978.6|12960.6|12990.6|12972.6|12977.6|12959.6|0
1681898100000|2023-04-19 09:55:00|12977.8|12959.8|12988.1|12970.1|12988.1|12970.1|12977.6|12959.6|0
1681898400000|2023-04-19 10:00:00|12988.3|12970.3|12991.1|12973.1|12994.1|12976.1|12986.1|12968.1|0
1681898700000|2023-04-19 10:05:00|12991.3|12973.3|12989.8|12971.8|12994.6|12976.6|12989.1|12971.1|0
1681899000000|2023-04-19 10:10:00|12989.6|12971.6|12992.5|12974.5|12996.1|12978.1|12985.6|12967.6|0
1681899300000|2023-04-19 10:15:00|12992.7|12974.7|12994|12976|12996|12978|12990.5|12972.5|0
1681899600000|2023-04-19 10:20:00|12993.8|12975.8|12996.1|12978.1|12996.1|12978.1|12987.6|12969.6|0
1681899900000|2023-04-19 10:25:00|12996|12978|12997.3|12979.3|12998.3|12980.3|12992.3|12974.3|0
1681900200000|2023-04-19 10:30:00|12997.5|12979.5|13001.6|12983.6|13003.2|12985.2|12996.7|12978.7|0
1681900500000|2023-04-19 10:35:00|13001.8|12983.8|12994.8|12976.8|13003.2|12985.2|12993.6|12975.6|0
1681900800000|2023-04-19 10:40:00|12994.7|12976.7|13001.2|12983.2|13001.6|12983.6|12989.1|12971.1|0
1681901100000|2023-04-19 10:45:00|13001.1|12983.1|13000.1|12982.1|13005.6|12987.6|12998.7|12980.7|0
1681901400000|2023-04-19 10:50:00|13000.8|12982.8|13005.5|12987.5|13005.6|12987.6|13000.1|12982.1|0
1681901700000|2023-04-19 10:55:00|13005.3|12987.3|13006.3|12988.3|13010|12992|13004.6|12986.6|0
1681902000000|2023-04-19 11:00:00|13007.7|12989.7|12998.5|12980.5|13010.3|12992.3|12998.5|12980.5|0
1681902300000|2023-04-19 11:05:00|12998.1|12980.1|13005|12987|13005.6|12987.6|12995|12977|0
1681902600000|2023-04-19 11:10:00|13004.8|12986.8|13003|12985|13004.8|12986.8|12996.6|12978.6|0
1681902900000|2023-04-19 11:15:00|13002.6|12984.6|13000.2|12982.2|13005.2|12987.2|13000.1|12982.1|0
1681903200000|2023-04-19 11:20:00|13000.3|12982.3|13000.1|12982.1|13004.1|12986.1|12994.2|12976.2|0
1681903500000|2023-04-19 11:25:00|12999.6|12981.6|13007.1|12989.1|13007.6|12989.6|12994.2|12976.2|0
1681903800000|2023-04-19 11:30:00|13007|12989|13015.5|12997.5|13017.3|12999.3|13005.1|12987.1|0
1681904100000|2023-04-19 11:35:00|13015|12997|13014|12996|13016.1|12998.1|13011.2|12993.2|0
1681904400000|2023-04-19 11:40:00|13014.3|12996.3|13010.7|12992.7|13015.1|12997.1|13009|12991|0
1681904700000|2023-04-19 11:45:00|13010.6|12992.6|13000.1|12982.1|13012.2|12994.2|12999.3|12981.3|0
1681905000000|2023-04-19 11:50:00|12999.8|12981.8|13005.5|12987.5|13006.3|12988.3|12998.7|12980.7|0
1681905300000|2023-04-19 11:55:00|13005.3|12987.3|13002.5|12984.5|13007.1|12989.1|13000|12982|0
1681905600000|2023-04-19 12:00:00|13003.2|12985.2|12994.8|12976.8|13003.6|12985.6|12993.3|12975.3|0
1681905900000|2023-04-19 12:05:00|12995.1|12977.1|12998.6|12980.6|13000.1|12982.1|12995.1|12977.1|0
1681906200000|2023-04-19 12:10:00|12998.7|12980.7|12994.3|12976.3|12999.1|12981.1|12993.6|12975.6|0
1681906500000|2023-04-19 12:15:00|12993.6|12975.6|12993.1|12975.1|12997.7|12979.7|12991.3|12973.3|0
1681906800000|2023-04-19 12:20:00|12992.6|12974.6|13005.8|12987.8|13006.2|12988.2|12992|12974|0
1681907100000|2023-04-19 12:25:00|13006.1|12988.1|13003.1|12985.1|13006.1|12988.1|12998.1|12980.1|0
1681907400000|2023-04-19 12:30:00|13003|12985|12991.6|12973.6|13003|12985|12990.6|12972.6|0
1681907700000|2023-04-19 12:35:00|12990.8|12972.8|12992.2|12974.2|12995.7|12977.7|12989.8|12971.8|0
1681908000000|2023-04-19 12:40:00|12992.3|12974.3|12985.5|12967.5|12996.8|12978.8|12984.3|12966.3|0
1681908300000|2023-04-19 12:45:00|12985.3|12967.3|12987.3|12969.3|12988.2|12970.2|12981.3|12963.3|0
1681908600000|2023-04-19 12:50:00|12987.2|12969.2|12989.3|12971.3|12991.3|12973.3|12982.5|12964.5|0
1681908900000|2023-04-19 12:55:00|12989.2|12971.2|12991.1|12973.1|12994.6|12976.6|12987.8|12969.8|0
1681909200000|2023-04-19 13:00:00|12992.6|12974.6|12997.3|12979.3|12997.6|12979.6|12991.6|12973.6|0
1681909500000|2023-04-19 13:05:00|12997.5|12979.5|13001.8|12983.8|13001.8|12983.8|12994.1|12976.1|0
1681909800000|2023-04-19 13:10:00|13001.7|12983.7|13000.8|12982.8|13003.1|12985.1|12998.3|12980.3|0
1681910100000|2023-04-19 13:15:00|13000.7|12982.7|12997.2|12979.2|13003.6|12985.6|12995.7|12977.7|0
1681910400000|2023-04-19 13:20:00|12997.1|12979.1|12993|12975|12997.1|12979.1|12987.7|12969.7|0
1681910700000|2023-04-19 13:25:00|12992.1|12974.1|12998.3|12980.3|12999.1|12981.1|12992.1|12974.1|0
1681911000000|2023-04-19 13:30:00|12997.3|12979.3|13030|13012|13032.1|13014.1|12994.5|12976.5|0
1681911300000|2023-04-19 13:35:00|13029.1|13011.1|13023.2|13005.2|13044.7|13026.7|13023.2|13005.2|0
1681911600000|2023-04-19 13:40:00|13023|13005|13024.2|13006.2|13029.8|13011.8|13015.1|12997.1|0
1681911900000|2023-04-19 13:45:00|13021.6|13003.6|13023.2|13005.2|13039.7|13021.7|13018.3|13000.3|0
1681912200000|2023-04-19 13:50:00|13022.2|13004.2|13003.8|12985.8|13031.2|13013.2|13001.6|12983.6|0
1681912500000|2023-04-19 13:55:00|13004.8|12986.8|13008|12990|13022.6|13004.6|13002.6|12984.6|0
1681912800000|2023-04-19 14:00:00|13007.1|12989.1|13029.3|13011.3|13038.5|13020.5|13004|12986|0
1681913100000|2023-04-19 14:05:00|13030.1|13012.1|13036.1|13018.1|13036.5|13018.5|13020.5|13002.5|0
1681913400000|2023-04-19 14:10:00|13037.7|13019.7|13026.1|13008.1|13037.7|13019.7|13017.5|12999.5|0
1681913700000|2023-04-19 14:15:00|13027|13009|13022.7|13004.7|13030.8|13012.8|13015|12997|0
1681914000000|2023-04-19 14:20:00|13020.8|13002.8|13006.2|12988.2|13025.1|13007.1|13004.6|12986.6|0
1681914300000|2023-04-19 14:25:00|13007|12989|13030.2|13012.2|13030.2|13012.2|13006.2|12988.2|0
1681914600000|2023-04-19 14:30:00|13030.1|13012.1|13032.3|13014.3|13037|13019|13025.1|13007.1|0
1681914900000|2023-04-19 14:35:00|13033.1|13015.1|13047.3|13029.3|13047.3|13029.3|13025.8|13007.8|0
1681915200000|2023-04-19 14:40:00|13048.1|13030.1|13058.3|13040.3|13058.3|13040.3|13038.6|13020.6|0
1681915500000|2023-04-19 14:45:00|13061|13043|13044.2|13026.2|13061|13043|13039.7|13021.7|0
1681915800000|2023-04-19 14:50:00|13044.3|13026.3|13041.2|13023.2|13056|13038|13036.8|13018.8|0
1681916100000|2023-04-19 14:55:00|13041|13023|13054.3|13036.3|13058.5|13040.5|13040.3|13022.3|0
1681916400000|2023-04-19 15:00:00|13055.7|13037.7|13064.2|13046.2|13074.7|13056.7|13055.7|13037.7|0
1681916700000|2023-04-19 15:05:00|13065|13047|13063|13045|13072.2|13054.2|13058.4|13040.4|0
1681917000000|2023-04-19 15:10:00|13061.5|13043.5|13073.4|13055.4|13075.3|13057.3|13060|13042|0
1681917300000|2023-04-19 15:15:00|13073.5|13055.5|13070.3|13052.3|13078.9|13060.9|13067.7|13049.7|0
1681917600000|2023-04-19 15:20:00|13069.8|13051.8|13064|13046|13073.8|13055.8|13056.3|13038.3|0
1681917900000|2023-04-19 15:25:00|13063.3|13045.3|13063.9|13045.9|13064.7|13046.7|13053.4|13035.4|0
1681918200000|2023-04-19 15:30:00|13063.8|13045.8|13055.5|13037.5|13066.9|13048.9|13054|13036|0
1681918500000|2023-04-19 15:35:00|13054.9|13036.9|13073.9|13055.9|13077.7|13059.7|13053.8|13035.8|0
1681918800000|2023-04-19 15:40:00|13072.9|13054.9|13075.2|13057.2|13083.1|13065.1|13071.1|13053.1|0
1681919100000|2023-04-19 15:45:00|13075.3|13057.3|13073.4|13055.4|13079.1|13061.1|13068.6|13050.6|0
1681919400000|2023-04-19 15:50:00|13072.6|13054.6|13082.6|13064.6|13085.3|13067.3|13069.9|13051.9|0
1681919700000|2023-04-19 15:55:00|13083.6|13065.6|13087.3|13069.3|13092.1|13074.1|13081.4|13063.4|0
1681920000000|2023-04-19 16:00:00|13087.8|13069.8|13083.2|13065.2|13095.3|13077.3|13078.2|13060.2|0
1681920300000|2023-04-19 16:05:00|13083.1|13065.1|13091.9|13073.9|13098.2|13080.2|13080.7|13062.7|0
1681920600000|2023-04-19 16:10:00|13092.7|13074.7|13100.7|13082.7|13100.9|13082.9|13092.7|13074.7|0
1681920900000|2023-04-19 16:15:00|13100.6|13082.6|13099.1|13081.1|13110.7|13092.7|13098.9|13080.9|0
1681921200000|2023-04-19 16:20:00|13098.8|13080.8|13097.3|13079.3|13102.2|13084.2|13096.3|13078.3|0
1681921500000|2023-04-19 16:25:00|13097.7|13079.7|13105.9|13087.9|13107.9|13089.9|13097.7|13079.7|0
1681921800000|2023-04-19 16:30:00|13107.3|13089.3|13114.2|13096.2|13119.4|13101.4|13105.7|13087.7|0
1681922100000|2023-04-19 16:35:00|13114.3|13096.3|13111.1|13093.1|13119.7|13101.7|13110.7|13092.7|0
1681922400000|2023-04-19 16:40:00|13111.6|13093.6|13113.9|13095.9|13121.1|13103.1|13108.6|13090.6|0
1681922700000|2023-04-19 16:45:00|13114.3|13096.3|13107.4|13089.4|13115.9|13097.9|13104.7|13086.7|0
1681923000000|2023-04-19 16:50:00|13107.8|13089.8|13111.9|13093.9|13114.3|13096.3|13104.4|13086.4|0
1681923300000|2023-04-19 16:55:00|13111.8|13093.8|13106.4|13088.4|13113.7|13095.7|13105.7|13087.7|0
1681923600000|2023-04-19 17:00:00|13105.8|13087.8|13109.6|13091.6|13111.8|13093.8|13100.6|13082.6|0
1681923900000|2023-04-19 17:05:00|13109.9|13091.9|13118.1|13100.1|13124.3|13106.3|13109.9|13091.9|0
1681924200000|2023-04-19 17:10:00|13117.8|13099.8|13122.7|13104.7|13124.9|13106.9|13115.4|13097.4|0
1681924500000|2023-04-19 17:15:00|13122.9|13104.9|13107.6|13089.6|13123.1|13105.1|13104.4|13086.4|0
1681924800000|2023-04-19 17:20:00|13107.8|13089.8|13114.7|13096.7|13116.4|13098.4|13103.8|13085.8|0
1681925100000|2023-04-19 17:25:00|13114.9|13096.9|13122.4|13104.4|13123.7|13105.7|13111.7|13093.7|0
1681925400000|2023-04-19 17:30:00|13123.7|13105.7|13117.7|13099.7|13124.7|13106.7|13117.7|13099.7|0
1681925700000|2023-04-19 17:35:00|13116.3|13098.3|13113.9|13095.9|13119.1|13101.1|13109.9|13091.9|0
1681926000000|2023-04-19 17:40:00|13113.4|13095.4|13111|13093|13120.2|13102.2|13111|13093|0
1681926300000|2023-04-19 17:45:00|13110.7|13092.7|13105.5|13087.5|13111.5|13093.5|13102.4|13084.4|0
1681926600000|2023-04-19 17:50:00|13104.7|13086.7|13115.1|13097.1|13117|13099|13104.6|13086.6|0
1681926900000|2023-04-19 17:55:00|13115.4|13097.4|13120.2|13102.2|13121.7|13103.7|13113.5|13095.5|0
1681927200000|2023-04-19 18:00:00|13122|13104|13105.2|13087.2|13138.9|13120.9|13104.9|13086.9|0
1681927500000|2023-04-19 18:05:00|13105.1|13087.1|13111.4|13093.4|13115.5|13097.5|13105.1|13087.1|0
1681927800000|2023-04-19 18:10:00|13110.2|13092.2|13111.6|13093.6|13114.1|13096.1|13107.9|13089.9|0
1681928100000|2023-04-19 18:15:00|13111.5|13093.5|13108.7|13090.7|13115.4|13097.4|13107.1|13089.1|0
1681928400000|2023-04-19 18:20:00|13109.5|13091.5|13118.7|13100.7|13119|13101|13109|13091|0
1681928700000|2023-04-19 18:25:00|13119|13101|13117.8|13099.8|13120.3|13102.3|13113|13095|0
1681929000000|2023-04-19 18:30:00|13117.6|13099.6|13104.7|13086.7|13119.1|13101.1|13100.1|13082.1|0
1681929300000|2023-04-19 18:35:00|13104|13086|13113.7|13095.7|13114.2|13096.2|13100.3|13082.3|0
1681929600000|2023-04-19 18:40:00|13113.5|13095.5|13112.3|13094.3|13120.3|13102.3|13111.2|13093.2|0
1681929900000|2023-04-19 18:45:00|13112.2|13094.2|13118.6|13100.6|13119.1|13101.1|13105.6|13087.6|0
1681930200000|2023-04-19 18:50:00|13117.7|13099.7|13114|13096|13117.7|13099.7|13108.8|13090.8|0
1681930500000|2023-04-19 18:55:00|13114.3|13096.3|13120.2|13102.2|13121|13103|13111|13093|0
1681930800000|2023-04-19 19:00:00|13120.8|13102.8|13116.1|13098.1|13121.5|13103.5|13109.3|13091.3|0
1681931100000|2023-04-19 19:05:00|13116.2|13098.2|13117.8|13099.8|13118.5|13100.5|13108.6|13090.6|0
1681931400000|2023-04-19 19:10:00|13118.2|13100.2|13125.6|13107.6|13127.3|13109.3|13115.3|13097.3|0
1681931700000|2023-04-19 19:15:00|13125.5|13107.5|13119.8|13101.8|13130.2|13112.2|13118.3|13100.3|0
1681932000000|2023-04-19 19:20:00|13119|13101|13123.7|13105.7|13125|13107|13116.1|13098.1|0
1681932300000|2023-04-19 19:25:00|13122.7|13104.7|13115.6|13097.6|13122.7|13104.7|13114.7|13096.7|0
1681932600000|2023-04-19 19:30:00|13114.3|13096.3|13113.5|13095.5|13124.6|13106.6|13113.3|13095.3|0
1681932900000|2023-04-19 19:35:00|13113|13095|13110.2|13092.2|13115.2|13097.2|13106|13088|0
1681933200000|2023-04-19 19:40:00|13109.6|13091.6|13104|13086|13114.3|13096.3|13103.2|13085.2|0
1681933500000|2023-04-19 19:45:00|13102.6|13084.6|13093.5|13075.5|13105.3|13087.3|13086.1|13068.1|0
1681933800000|2023-04-19 19:50:00|13090.1|13072.1|13094.3|13076.3|13098.2|13080.2|13082.3|13064.3|0
1681934100000|2023-04-19 19:55:00|13094.8|13076.8|13096.7|13078.7|13100|13082|13089.3|13071.3|0
1681934400000|2023-04-19 20:00:00|13096.2|13078.2|13083.8|13065.8|13104.3|13086.3|13077.1|13059.1|0
1681934700000|2023-04-19 20:05:00|13082.8|13064.8|13089.6|13071.6|13097.2|13079.2|13079.6|13061.6|0
1681935000000|2023-04-19 20:10:00|13087|13069|13074.3|13056.3|13088.5|13070.5|13068.8|13050.8|0
1681935300000|2023-04-19 20:15:00|13074.6|13056.6|13082.8|13064.8|13086.5|13068.5|13072.1|13054.1|0
1681935600000|2023-04-19 20:20:00|13083|13065|13084.2|13066.2|13086|13068|13080.1|13062.1|0
1681935900000|2023-04-19 20:25:00|13084.3|13066.3|13081.3|13063.3|13084.6|13066.6|13079.8|13061.8|0
1681936200000|2023-04-19 20:30:00|13081.2|13063.2|13079.5|13061.5|13083.2|13065.2|13078.6|13060.6|0
1681936500000|2023-04-19 20:35:00|13079.3|13061.3|13078|13060|13082.1|13064.1|13076.8|13058.8|0
1681936800000|2023-04-19 20:40:00|13077.8|13059.8|13080.8|13062.8|13081.2|13063.2|13077.6|13059.6|0
1681937100000|2023-04-19 20:45:00|13080.7|13062.7|13081.6|13063.6|13082.1|13064.1|13079|13061|0
1681937400000|2023-04-19 20:50:00|13082.1|13064.1|13081.1|13063.1|13083.3|13065.3|13080.1|13062.1|0
1681937700000|2023-04-19 20:55:00|13080.8|13062.8|13080.4|13062.4|13084.1|13066.1|13077.3|13059.3|0
1681938000000|2023-04-19 21:00:00|13080.6|13062.6|13080.5|13062.5|13082.4|13064.4|13080.2|13062.2|0
1681938300000|2023-04-19 21:05:00|13079.8|13061.8|13079.1|13061.1|13079.8|13061.8|13078.9|13060.9|0
1681938600000|2023-04-19 21:10:00|13079.2|13061.2|13079.1|13061.1|13080.2|13062.2|13078.8|13060.8|0
1681938900000|2023-04-19 21:15:00|13079.2|13061.2|13080|13062|13080.4|13062.4|13078.7|13060.7|0
1681939200000|2023-04-19 21:20:00|13079.9|13061.9|13079.8|13061.8|13080|13062|13079.7|13061.7|0
1681939500000|2023-04-19 21:25:00|13079.6|13061.6|13080.1|13062.1|13080.1|13062.1|13079.6|13061.6|0
1681939800000|2023-04-19 21:30:00|13080.5|13062.5|13080.2|13062.2|13080.5|13062.5|13079.8|13061.8|0
1681940100000|2023-04-19 21:35:00|13080.3|13062.3|13081.1|13063.1|13081.1|13063.1|13079.9|13061.9|0
1681940400000|2023-04-19 21:40:00|13081.2|13063.2|13081.1|13063.1|13081.3|13063.3|13081.1|13063.1|0
1681940700000|2023-04-19 21:45:00|13081|13063|13080.1|13062.1|13081|13063|13079.8|13061.8|0
1681941000000|2023-04-19 21:50:00|13080|13062|13079.4|13061.4|13080.8|13062.8|13079.4|13061.4|0
1681941300000|2023-04-19 21:55:00|13079.3|13061.3|13077.5|13059.5|13079.3|13061.3|13076.7|13058.7|0
1681941600000|2023-04-19 22:00:00|13074.8|13056.8|13075.6|13057.6|13078.3|13060.3|13073.1|13055.1|0
1681941900000|2023-04-19 22:05:00|13075.5|13057.5|13074.3|13056.3|13076.6|13058.6|13074.3|13056.3|0
1681942200000|2023-04-19 22:10:00|13074.1|13056.1|13073.8|13055.8|13076.1|13058.1|13073.1|13055.1|0
1681942500000|2023-04-19 22:15:00|13073.7|13055.7|13073.3|13055.3|13074.5|13056.5|13073|13055|0
1681942800000|2023-04-19 22:20:00|13073.5|13055.5|13066.1|13048.1|13073.5|13055.5|13064.3|13046.3|0
1681943100000|2023-04-19 22:25:00|13064.8|13046.8|13066.2|13048.2|13068|13050|13064.2|13046.2|0
1681943400000|2023-04-19 22:30:00|13066.3|13048.3|13063.2|13045.2|13066.8|13048.8|13063.1|13045.1|0
1681943700000|2023-04-19 22:35:00|13062.5|13044.5|13061.7|13043.7|13065.1|13047.1|13060.1|13042.1|0
1681944000000|2023-04-19 22:40:00|13061.6|13043.6|13059.1|13041.1|13061.8|13043.8|13054.7|13036.7|0
1681944300000|2023-04-19 22:45:00|13059|13041|13059.6|13041.6|13061.7|13043.7|13057.6|13039.6|0
1681944600000|2023-04-19 22:50:00|13059.5|13041.5|13058.5|13040.5|13059.6|13041.6|13057.2|13039.2|0
1681944900000|2023-04-19 22:55:00|13058.3|13040.3|13059.6|13041.6|13060.7|13042.7|13057.8|13039.8|0
1681945200000|2023-04-19 23:00:00|13059.3|13041.3|13060.1|13042.1|13061.7|13043.7|13057.7|13039.7|0
1681945500000|2023-04-19 23:05:00|13060|13042|13059.6|13041.6|13061.1|13043.1|13059.1|13041.1|0
1681945800000|2023-04-19 23:10:00|13059.7|13041.7|13058.2|13040.2|13061|13043|13057.8|13039.8|0
1681946100000|2023-04-19 23:15:00|13058.1|13040.1|13052.6|13034.6|13058.6|13040.6|13050.1|13032.1|0
1681946400000|2023-04-19 23:20:00|13052.8|13034.8|13057.3|13039.3|13059.3|13041.3|13051.7|13033.7|0
1681946700000|2023-04-19 23:25:00|13056.8|13038.8|13057.1|13039.1|13058.3|13040.3|13056.2|13038.2|0
1681947000000|2023-04-19 23:30:00|13057|13039|13043|13025|13057|13039|13040.5|13022.5|0
1681947300000|2023-04-19 23:35:00|13043.1|13025.1|13041.7|13023.7|13047|13029|13041.7|13023.7|0
1681947600000|2023-04-19 23:40:00|13041.6|13023.6|13041|13023|13044.7|13026.7|13036.2|13018.2|0
1681947900000|2023-04-19 23:45:00|13041.1|13023.1|13044.6|13026.6|13044.8|13026.8|13040.1|13022.1|0
1681948200000|2023-04-19 23:50:00|13044.5|13026.5|13043.2|13025.2|13045.2|13027.2|13042.8|13024.8|0
1681948500000|2023-04-19 23:55:00|13043.1|13025.1|13040.6|13022.6|13043.1|13025.1|13039.8|13021.8|0
1681948800000|2023-04-20 00:00:00|13040.7|13022.7|13046.6|13028.6|13047.1|13029.1|13038.1|13020.1|0
1681949100000|2023-04-20 00:05:00|13046.5|13028.5|13048.5|13030.5|13049.8|13031.8|13045.8|13027.8|0
1681949400000|2023-04-20 00:10:00|13047.8|13029.8|13043.3|13025.3|13048.2|13030.2|13042.2|13024.2|0
1681949700000|2023-04-20 00:15:00|13043.2|13025.2|13049.1|13031.1|13050.1|13032.1|13041.3|13023.3|0
1681950000000|2023-04-20 00:20:00|13049.6|13031.6|13049.1|13031.1|13051.3|13033.3|13046.7|13028.7|0
1681950300000|2023-04-20 00:25:00|13048.8|13030.8|13053.1|13035.1|13053.6|13035.6|13046.8|13028.8|0
1681950600000|2023-04-20 00:30:00|13053|13035|13054.7|13036.7|13055.2|13037.2|13052|13034|0
1681950900000|2023-04-20 00:35:00|13054.6|13036.6|13053.2|13035.2|13055.1|13037.1|13052.5|13034.5|0
1681951200000|2023-04-20 00:40:00|13053.1|13035.1|13052.2|13034.2|13054.3|13036.3|13051.5|13033.5|0
1681951500000|2023-04-20 00:45:00|13051.8|13033.8|13049.7|13031.7|13054.1|13036.1|13049.6|13031.6|0
1681951800000|2023-04-20 00:50:00|13050|13032|13052.3|13034.3|13052.3|13034.3|13049.1|13031.1|0
1681952100000|2023-04-20 00:55:00|13052.8|13034.8|13054.3|13036.3|13054.3|13036.3|13051.2|13033.2|0
1681952400000|2023-04-20 01:00:00|13054.5|13036.5|13054.1|13036.1|13055.6|13037.6|13052.5|13034.5|0
1681952700000|2023-04-20 01:05:00|13054|13036|13048.3|13030.3|13054.6|13036.6|13046.6|13028.6|0
1681953000000|2023-04-20 01:10:00|13048.7|13030.7|13050|13032|13052|13034|13048.2|13030.2|0
1681953300000|2023-04-20 01:15:00|13049.8|13031.8|13049.2|13031.2|13053.2|13035.2|13049.2|13031.2|0
1681953600000|2023-04-20 01:20:00|13049.3|13031.3|13049.5|13031.5|13053|13035|13048.1|13030.1|0
1681953900000|2023-04-20 01:25:00|13049.6|13031.6|13052|13034|13053.3|13035.3|13049.2|13031.2|0
1681954200000|2023-04-20 01:30:00|13052.1|13034.1|13061.6|13043.6|13062.1|13044.1|13050.5|13032.5|0
1681954500000|2023-04-20 01:35:00|13061.7|13043.7|13059.1|13041.1|13063.6|13045.6|13058|13040|0
1681954800000|2023-04-20 01:40:00|13059|13041|13056|13038|13059.1|13041.1|13053.6|13035.6|0
1681955100000|2023-04-20 01:45:00|13055.6|13037.6|13056.6|13038.6|13057.5|13039.5|13054|13036|0
1681955400000|2023-04-20 01:50:00|13057|13039|13058.8|13040.8|13059|13041|13054.6|13036.6|0
1681955700000|2023-04-20 01:55:00|13058.7|13040.7|13057.1|13039.1|13059.5|13041.5|13055.2|13037.2|0
1681956000000|2023-04-20 02:00:00|13057.6|13039.6|13064.2|13046.2|13065.8|13047.8|13057.6|13039.6|0
1681956300000|2023-04-20 02:05:00|13064.3|13046.3|13062.2|13044.2|13065.1|13047.1|13061.5|13043.5|0
1681956600000|2023-04-20 02:10:00|13061.6|13043.6|13059.2|13041.2|13061.8|13043.8|13057|13039|0
1681956900000|2023-04-20 02:15:00|13059.1|13041.1|13055.7|13037.7|13059.3|13041.3|13052.8|13034.8|0
1681957200000|2023-04-20 02:20:00|13055.6|13037.6|13050.1|13032.1|13055.6|13037.6|13049.5|13031.5|0
1681957500000|2023-04-20 02:25:00|13049.7|13031.7|13051.1|13033.1|13051.2|13033.2|13049|13031|0
1681957800000|2023-04-20 02:30:00|13051.2|13033.2|13046.5|13028.5|13051.2|13033.2|13046.5|13028.5|0
1681958100000|2023-04-20 02:35:00|13046.3|13028.3|13046.7|13028.7|13047|13029|13044.8|13026.8|0
1681958400000|2023-04-20 02:40:00|13046.8|13028.8|13046.3|13028.3|13049.3|13031.3|13045.7|13027.7|0
1681958700000|2023-04-20 02:45:00|13046.2|13028.2|13045.6|13027.6|13047|13029|13044.1|13026.1|0
1681959000000|2023-04-20 02:50:00|13045.2|13027.2|13043.6|13025.6|13045.8|13027.8|13041.3|13023.3|0
1681959300000|2023-04-20 02:55:00|13043.7|13025.7|13046.8|13028.8|13048.1|13030.1|13043.7|13025.7|0
1681959600000|2023-04-20 03:00:00|13046.7|13028.7|13044.8|13026.8|13047.3|13029.3|13044.5|13026.5|0
1681959900000|2023-04-20 03:05:00|13044.6|13026.6|13040.1|13022.1|13044.6|13026.6|13038.7|13020.7|0
1681960200000|2023-04-20 03:10:00|13040|13022|13038|13020|13041|13023|13036|13018|0
1681960500000|2023-04-20 03:15:00|13038.1|13020.1|13042.7|13024.7|13043.1|13025.1|13036.6|13018.6|0
1681960800000|2023-04-20 03:20:00|13042.8|13024.8|13043.5|13025.5|13043.7|13025.7|13042.6|13024.6|0
1681961100000|2023-04-20 03:25:00|13043.3|13025.3|13045.5|13027.5|13046.1|13028.1|13043.1|13025.1|0
1681961400000|2023-04-20 03:30:00|13045.2|13027.2|13044.3|13026.3|13046.2|13028.2|13044.1|13026.1|0
1681961700000|2023-04-20 03:35:00|13044.5|13026.5|13047|13029|13047|13029|13043.7|13025.7|0
1681962000000|2023-04-20 03:40:00|13046.8|13028.8|13052|13034|13052.8|13034.8|13046.7|13028.7|0
1681962300000|2023-04-20 03:45:00|13051.8|13033.8|13051.1|13033.1|13053|13035|13050.6|13032.6|0
1681962600000|2023-04-20 03:50:00|13051.3|13033.3|13051.6|13033.6|13051.7|13033.7|13049.3|13031.3|0
1681962900000|2023-04-20 03:55:00|13051.5|13033.5|13053.3|13035.3|13053.5|13035.5|13051.1|13033.1|0
1681963200000|2023-04-20 04:00:00|13054.1|13036.1|13053.2|13035.2|13054.1|13036.1|13051.5|13033.5|0
1681963500000|2023-04-20 04:05:00|13053.1|13035.1|13050.3|13032.3|13053.1|13035.1|13050.1|13032.1|0
1681963800000|2023-04-20 04:10:00|13050.1|13032.1|13052.1|13034.1|13052.6|13034.6|13048.6|13030.6|0
1681964100000|2023-04-20 04:15:00|13052.2|13034.2|13053.1|13035.1|13054.3|13036.3|13051.6|13033.6|0
1681964400000|2023-04-20 04:20:00|13053.3|13035.3|13049.6|13031.6|13053.8|13035.8|13049.6|13031.6|0
1681964700000|2023-04-20 04:25:00|13049.8|13031.8|13048.2|13030.2|13051|13033|13048.1|13030.1|0
1681965000000|2023-04-20 04:30:00|13048.3|13030.3|13047.8|13029.8|13050.3|13032.3|13047.2|13029.2|0
1681965300000|2023-04-20 04:35:00|13048.2|13030.2|13047|13029|13048.5|13030.5|13046.8|13028.8|0
1681965600000|2023-04-20 04:40:00|13046.8|13028.8|13044.1|13026.1|13047.1|13029.1|13044.1|13026.1|0
1681965900000|2023-04-20 04:45:00|13044|13026|13046.6|13028.6|13046.7|13028.7|13043.3|13025.3|0
1681966200000|2023-04-20 04:50:00|13046.7|13028.7|13049|13031|13049.5|13031.5|13045.7|13027.7|0
1681966500000|2023-04-20 04:55:00|13048.8|13030.8|13046.3|13028.3|13049|13031|13046.3|13028.3|0
1681966800000|2023-04-20 05:00:00|13046.8|13028.8|13044|13026|13046.8|13028.8|13042.3|13024.3|0
1681967100000|2023-04-20 05:05:00|13044.1|13026.1|13042.2|13024.2|13044.6|13026.6|13041.8|13023.8|0
1681967400000|2023-04-20 05:10:00|13042.1|13024.1|13040.8|13022.8|13043.8|13025.8|13040.8|13022.8|0
1681967700000|2023-04-20 05:15:00|13040.7|13022.7|13041.3|13023.3|13043|13025|13040|13022|0
1681968000000|2023-04-20 05:20:00|13041.2|13023.2|13037.3|13019.3|13042.6|13024.6|13036.6|13018.6|0
1681968300000|2023-04-20 05:25:00|13037.5|13019.5|13029|13011|13037.5|13019.5|13028.6|13010.6|0
1681968600000|2023-04-20 05:30:00|13028.8|13010.8|13027.5|13009.5|13031.3|13013.3|13026.2|13008.2|0
1681968900000|2023-04-20 05:35:00|13027.3|13009.3|13027.8|13009.8|13029.3|13011.3|13026.3|13008.3|0
1681969200000|2023-04-20 05:40:00|13027.7|13009.7|13028.2|13010.2|13029.5|13011.5|13025|13007|0
1681969500000|2023-04-20 05:45:00|13028.1|13010.1|13027.3|13009.3|13029.1|13011.1|13027.1|13009.1|0
1681969800000|2023-04-20 05:50:00|13027.5|13009.5|13031.2|13013.2|13032.6|13014.6|13027.3|13009.3|0
1681970100000|2023-04-20 05:55:00|13031.1|13013.1|13028.6|13010.6|13033.8|13015.8|13028.2|13010.2|0
1681970400000|2023-04-20 06:00:00|13029.1|13011.1|13017.6|12999.6|13031.1|13013.1|13017.3|12999.3|0
1681970700000|2023-04-20 06:05:00|13017.5|12999.5|13031.2|13013.2|13031.6|13013.6|13017.2|12999.2|0
1681971000000|2023-04-20 06:10:00|13032.3|13014.3|13040.6|13022.6|13040.6|13022.6|13032.3|13014.3|0
1681971300000|2023-04-20 06:15:00|13040.8|13022.8|13047.6|13029.6|13049.8|13031.8|13040.8|13022.8|0
1681971600000|2023-04-20 06:20:00|13047.7|13029.7|13044.2|13026.2|13047.7|13029.7|13043.1|13025.1|0
1681971900000|2023-04-20 06:25:00|13044|13026|13043.2|13025.2|13045.8|13027.8|13041.2|13023.2|0
1681972200000|2023-04-20 06:30:00|13042.8|13024.8|13038|13020|13045.3|13027.3|13037.5|13019.5|0
1681972500000|2023-04-20 06:35:00|13037.8|13019.8|13035|13017|13038.5|13020.5|13034.6|13016.6|0
1681972800000|2023-04-20 06:40:00|13035.6|13017.6|13042.8|13024.8|13042.8|13024.8|13035.6|13017.6|0
1681973100000|2023-04-20 06:45:00|13043|13025|13040.3|13022.3|13046.7|13028.7|13038.8|13020.8|0
1681973400000|2023-04-20 06:50:00|13040.5|13022.5|13044.6|13026.6|13044.7|13026.7|13040.5|13022.5|0
1681973700000|2023-04-20 06:55:00|13044.7|13026.7|13044.2|13026.2|13047.8|13029.8|13043.6|13025.6|0
1681974000000|2023-04-20 07:00:00|13045.2|13027.2|13033.5|13015.5|13045.2|13027.2|13032.2|13014.2|0
1681974300000|2023-04-20 07:05:00|13033.6|13015.6|13038.7|13020.7|13038.8|13020.8|13030.6|13012.6|0
1681974600000|2023-04-20 07:10:00|13039.5|13021.5|13022.6|13004.6|13039.7|13021.7|13022.5|13004.5|0
1681974900000|2023-04-20 07:15:00|13022.8|13004.8|13021.1|13003.1|13023.5|13005.5|13016.1|12998.1|0
1681975200000|2023-04-20 07:20:00|13021.5|13003.5|13024.1|13006.1|13029.5|13011.5|13019.1|13001.1|0
1681975500000|2023-04-20 07:25:00|13024|13006|13015|12997|13026.6|13008.6|13012|12994|0
1681975800000|2023-04-20 07:30:00|13013.8|12995.8|13000.3|12982.3|13015.3|12997.3|12998.1|12980.1|0
1681976100000|2023-04-20 07:35:00|12999.3|12981.3|12990|12972|12999.3|12981.3|12985.3|12967.3|0
1681976400000|2023-04-20 07:40:00|12989.6|12971.6|12978|12960|12991.2|12973.2|12973.1|12955.1|0
1681976700000|2023-04-20 07:45:00|12977.8|12959.8|12982.5|12964.5|12985.2|12967.2|12974.3|12956.3|0
1681977000000|2023-04-20 07:50:00|12982|12964|12986|12968|12986|12968|12977.1|12959.1|0
1681977300000|2023-04-20 07:55:00|12985.8|12967.8|12981.2|12963.2|12986|12968|12977.7|12959.7|0
1681977600000|2023-04-20 08:00:00|12982|12964|12975.2|12957.2|12986.2|12968.2|12970.2|12952.2|0
1681977900000|2023-04-20 08:05:00|12975|12957|12965|12947|12976.2|12958.2|12965|12947|0
1681978200000|2023-04-20 08:10:00|12965.1|12947.1|12974|12956|12974.6|12956.6|12964.6|12946.6|0
1681978500000|2023-04-20 08:15:00|12973.7|12955.7|12974.6|12956.6|12975.8|12957.8|12971|12953|0
1681978800000|2023-04-20 08:20:00|12974.1|12956.1|12975.6|12957.6|12976.2|12958.2|12970.8|12952.8|0
1681979100000|2023-04-20 08:25:00|12975.5|12957.5|12968.6|12950.6|12975.5|12957.5|12967.6|12949.6|0
1681979400000|2023-04-20 08:30:00|12968.2|12950.2|12965|12947|12971.8|12953.8|12962.3|12944.3|0
1681979700000|2023-04-20 08:35:00|12964.8|12946.8|12958.1|12940.1|12967.6|12949.6|12955.7|12937.7|0
1681980000000|2023-04-20 08:40:00|12958|12940|12948.7|12930.7|12959.5|12941.5|12948.1|12930.1|0
1681980300000|2023-04-20 08:45:00|12948.1|12930.1|12948.6|12930.6|12951.1|12933.1|12938.1|12920.1|0
1681980600000|2023-04-20 08:50:00|12949.3|12931.3|12948.6|12930.6|12950.6|12932.6|12947|12929|0
1681980900000|2023-04-20 08:55:00|12948.3|12930.3|12947.8|12929.8|12951.2|12933.2|12945.7|12927.7|0
1681981200000|2023-04-20 09:00:00|12948.1|12930.1|12951.5|12933.5|12952|12934|12943.3|12925.3|0
1681981500000|2023-04-20 09:05:00|12951.6|12933.6|12946|12928|12954.2|12936.2|12941.6|12923.6|0
1681981800000|2023-04-20 09:10:00|12946.2|12928.2|12948.5|12930.5|12951.6|12933.6|12945.2|12927.2|0
1681982100000|2023-04-20 09:15:00|12948.2|12930.2|12950.1|12932.1|12951.8|12933.8|12943.1|12925.1|0
1681982400000|2023-04-20 09:20:00|12950|12932|12957.5|12939.5|12959.6|12941.6|12949.7|12931.7|0
1681982700000|2023-04-20 09:25:00|12957.7|12939.7|12957.7|12939.7|12958.7|12940.7|12954.3|12936.3|0
1681983000000|2023-04-20 09:30:00|12956.5|12938.5|12961.2|12943.2|12961.2|12943.2|12953.3|12935.3|0
1681983300000|2023-04-20 09:35:00|12961.1|12943.1|12956.5|12938.5|12961.8|12943.8|12956.5|12938.5|0
1681983600000|2023-04-20 09:40:00|12956.3|12938.3|12955.1|12937.1|12958.7|12940.7|12954.1|12936.1|0
1681983900000|2023-04-20 09:45:00|12955|12937|12955.8|12937.8|12958.5|12940.5|12952.7|12934.7|0
1681984200000|2023-04-20 09:50:00|12955.1|12937.1|12958.2|12940.2|12959.7|12941.7|12954.5|12936.5|0
1681984500000|2023-04-20 09:55:00|12958.5|12940.5|12959.7|12941.7|12960.6|12942.6|12955.3|12937.3|0
1681984800000|2023-04-20 10:00:00|12959.5|12941.5|12961.6|12943.6|12961.7|12943.7|12958.3|12940.3|0
1681985100000|2023-04-20 10:05:00|12961.5|12943.5|12963.3|12945.3|12966.8|12948.8|12960.2|12942.2|0
1681985400000|2023-04-20 10:10:00|12963.1|12945.1|12964.1|12946.1|12965.2|12947.2|12959.3|12941.3|0
1681985700000|2023-04-20 10:15:00|12964|12946|12964|12946|12966|12948|12960.7|12942.7|0
1681986000000|2023-04-20 10:20:00|12964.5|12946.5|12957.7|12939.7|12964.8|12946.8|12957.2|12939.2|0
1681986300000|2023-04-20 10:25:00|12957.6|12939.6|12958|12940|12959.5|12941.5|12956.1|12938.1|0
1681986600000|2023-04-20 10:30:00|12958.1|12940.1|12959.5|12941.5|12960.5|12942.5|12955.5|12937.5|0
1681986900000|2023-04-20 10:35:00|12960.1|12942.1|12964.6|12946.6|12965.1|12947.1|12959.8|12941.8|0
1681987200000|2023-04-20 10:40:00|12964.7|12946.7|12962.7|12944.7|12964.7|12946.7|12959.5|12941.5|0
1681987500000|2023-04-20 10:45:00|12962.6|12944.6|12970|12952|12970.6|12952.6|12960.6|12942.6|0
1681987800000|2023-04-20 10:50:00|12969.8|12951.8|12972.3|12954.3|12975.7|12957.7|12969.8|12951.8|0
1681988100000|2023-04-20 10:55:00|12972.5|12954.5|12977.2|12959.2|12980.2|12962.2|12971.2|12953.2|0
1681988400000|2023-04-20 11:00:00|12980|12962|12975.7|12957.7|12981|12963|12974.5|12956.5|0
1681988700000|2023-04-20 11:05:00|12975.6|12957.6|12978.3|12960.3|12978.3|12960.3|12969.6|12951.6|0
1681989000000|2023-04-20 11:10:00|12978.2|12960.2|12976.2|12958.2|12981.3|12963.3|12976|12958|0
1681989300000|2023-04-20 11:15:00|12976.1|12958.1|12973.8|12955.8|12980.8|12962.8|12973.8|12955.8|0
1681989600000|2023-04-20 11:20:00|12974|12956|12982.5|12964.5|12984.1|12966.1|12973.1|12955.1|0
1681989900000|2023-04-20 11:25:00|12982.3|12964.3|12981|12963|12983.6|12965.6|12977.8|12959.8|0
1681990200000|2023-04-20 11:30:00|12981.1|12963.1|12968.8|12950.8|12981.1|12963.1|12968.6|12950.6|0
1681990500000|2023-04-20 11:35:00|12969.1|12951.1|12970.5|12952.5|12972.6|12954.6|12967.1|12949.1|0
1681990800000|2023-04-20 11:40:00|12970.6|12952.6|12975.1|12957.1|12978|12960|12970.1|12952.1|0
1681991100000|2023-04-20 11:45:00|12975.3|12957.3|12973.8|12955.8|12976.2|12958.2|12971.5|12953.5|0
1681991400000|2023-04-20 11:50:00|12973.7|12955.7|12964.3|12946.3|12973.8|12955.8|12964.3|12946.3|0
1681991700000|2023-04-20 11:55:00|12964.5|12946.5|12960.3|12942.3|12965|12947|12960.3|12942.3|0
1681992000000|2023-04-20 12:00:00|12959.1|12941.1|12957.6|12939.6|12960.5|12942.5|12951.6|12933.6|0
1681992300000|2023-04-20 12:05:00|12957.8|12939.8|12953.1|12935.1|12962.2|12944.2|12952.8|12934.8|0
1681992600000|2023-04-20 12:10:00|12952.8|12934.8|12947.3|12929.3|12953.7|12935.7|12946.1|12928.1|0
1681992900000|2023-04-20 12:15:00|12946.6|12928.6|12956.3|12938.3|12956.8|12938.8|12945.6|12927.6|0
1681993200000|2023-04-20 12:20:00|12955.7|12937.7|12966.6|12948.6|12968.2|12950.2|12955.1|12937.1|0
1681993500000|2023-04-20 12:25:00|12967.3|12949.3|12968.7|12950.7|12970.3|12952.3|12964.1|12946.1|0
1681993800000|2023-04-20 12:30:00|12971.7|12953.7|12971.5|12953.5|12987.3|12969.3|12962.8|12944.8|0
1681994100000|2023-04-20 12:35:00|12972.3|12954.3|12969.6|12951.6|12980|12962|12965.1|12947.1|0
1681994400000|2023-04-20 12:40:00|12970|12952|12969.2|12951.2|12973.5|12955.5|12965.1|12947.1|0
1681994700000|2023-04-20 12:45:00|12969.1|12951.1|12975.2|12957.2|12981.3|12963.3|12969.1|12951.1|0
1681995000000|2023-04-20 12:50:00|12975.7|12957.7|12982.2|12964.2|12985.5|12967.5|12975.3|12957.3|0
1681995300000|2023-04-20 12:55:00|12982.3|12964.3|12981.6|12963.6|12987.6|12969.6|12979.7|12961.7|0
1681995600000|2023-04-20 13:00:00|12982.1|12964.1|12973.3|12955.3|12984.1|12966.1|12969.2|12951.2|0
1681995900000|2023-04-20 13:05:00|12972.8|12954.8|12976.8|12958.8|12978.3|12960.3|12969.2|12951.2|0
1681996200000|2023-04-20 13:10:00|12976.3|12958.3|12973.3|12955.3|12976.3|12958.3|12971.3|12953.3|0
1681996500000|2023-04-20 13:15:00|12973.2|12955.2|12972.8|12954.8|12974.2|12956.2|12968.6|12950.6|0
1681996800000|2023-04-20 13:20:00|12973.1|12955.1|12975.3|12957.3|12976.5|12958.5|12971.1|12953.1|0
1681997100000|2023-04-20 13:25:00|12974.7|12956.7|12962.7|12944.7|12978.2|12960.2|12962.6|12944.6|0
1681997400000|2023-04-20 13:30:00|12964.2|12946.2|12999.6|12981.6|12999.7|12981.7|12960.2|12942.2|0
1681997700000|2023-04-20 13:35:00|13000.6|12982.6|13000.5|12982.5|13009.2|12991.2|12992.5|12974.5|0
1681998000000|2023-04-20 13:40:00|12998.5|12980.5|13022.2|13004.2|13023.8|13005.8|12997.6|12979.6|0
1681998300000|2023-04-20 13:45:00|13021.1|13003.1|13027.2|13009.2|13036.7|13018.7|13018.3|13000.3|0
1681998600000|2023-04-20 13:50:00|13029.1|13011.1|13031.6|13013.6|13035.3|13017.3|13019|13001|0
1681998900000|2023-04-20 13:55:00|13032.5|13014.5|13029.2|13011.2|13032.7|13014.7|13016.2|12998.2|0
1681999200000|2023-04-20 14:00:00|13027|13009|13027.7|13009.7|13042.3|13024.3|13020.2|13002.2|0
1681999500000|2023-04-20 14:05:00|13028|13010|13050.1|13032.1|13054.5|13036.5|13022|13004|0
1681999800000|2023-04-20 14:10:00|13051.1|13033.1|13058.1|13040.1|13064.2|13046.2|13050.7|13032.7|0
1682000100000|2023-04-20 14:15:00|13057.8|13039.8|13052.6|13034.6|13063.7|13045.7|13046.5|13028.5|0
1682000400000|2023-04-20 14:20:00|13052.7|13034.7|13047.5|13029.5|13059.3|13041.3|13044.3|13026.3|0
1682000700000|2023-04-20 14:25:00|13046.8|13028.8|13046.1|13028.1|13057.6|13039.6|13043.5|13025.5|0
1682001000000|2023-04-20 14:30:00|13045.8|13027.8|13055.3|13037.3|13069|13051|13045.8|13027.8|0
1682001300000|2023-04-20 14:35:00|13056|13038|13035.3|13017.3|13057.1|13039.1|13033.7|13015.7|0
1682001600000|2023-04-20 14:40:00|13035|13017|13045.2|13027.2|13046.6|13028.6|13031.7|13013.7|0
1682001900000|2023-04-20 14:45:00|13045.3|13027.3|13050.3|13032.3|13052.8|13034.8|13038.8|13020.8|0
1682002200000|2023-04-20 14:50:00|13052.3|13034.3|13049.6|13031.6|13064.6|13046.6|13047.8|13029.8|0
1682002500000|2023-04-20 14:55:00|13046.8|13028.8|13041.8|13023.8|13049.3|13031.3|13039.2|13021.2|0
1682002800000|2023-04-20 15:00:00|13043|13025|13029.8|13011.8|13045.7|13027.7|13028.8|13010.8|0
1682003100000|2023-04-20 15:05:00|13030|13012|13015.2|12997.2|13033.7|13015.7|13005.3|12987.3|0
1682003400000|2023-04-20 15:10:00|13014.7|12996.7|13024|13006|13028.3|13010.3|13011.7|12993.7|0
1682003700000|2023-04-20 15:15:00|13025.7|13007.7|13027.5|13009.5|13029.5|13011.5|13017.6|12999.6|0
1682004000000|2023-04-20 15:20:00|13028.3|13010.3|13029.2|13011.2|13037.2|13019.2|13024.5|13006.5|0
1682004300000|2023-04-20 15:25:00|13028.1|13010.1|13035.8|13017.8|13037.5|13019.5|13018.3|13000.3|0
1682004600000|2023-04-20 15:30:00|13035.7|13017.7|13021.1|13003.1|13038.7|13020.7|13020.2|13002.2|0
1682004900000|2023-04-20 15:35:00|13020.8|13002.8|13036|13018|13037|13019|13018|13000|0
1682005200000|2023-04-20 15:40:00|13036.1|13018.1|13049.7|13031.7|13054.2|13036.2|13035|13017|0
1682005500000|2023-04-20 15:45:00|13049.6|13031.6|13050.8|13032.8|13059.2|13041.2|13048|13030|0
1682005800000|2023-04-20 15:50:00|13050.2|13032.2|13057.8|13039.8|13058.2|13040.2|13045.5|13027.5|0
1682006100000|2023-04-20 15:55:00|13058.1|13040.1|13050.2|13032.2|13062.2|13044.2|13049.7|13031.7|0
1682006400000|2023-04-20 16:00:00|13051|13033|13036.3|13018.3|13052.2|13034.2|13035.5|13017.5|0
1682006700000|2023-04-20 16:05:00|13034.3|13016.3|13041.8|13023.8|13043.2|13025.2|13026.5|13008.5|0
1682007000000|2023-04-20 16:10:00|13042.7|13024.7|13049.7|13031.7|13054.5|13036.5|13041.1|13023.1|0
1682007300000|2023-04-20 16:15:00|13050|13032|13050.7|13032.7|13053.1|13035.1|13046.5|13028.5|0
1682007600000|2023-04-20 16:20:00|13050.6|13032.6|13047.7|13029.7|13053.2|13035.2|13041.1|13023.1|0
1682007900000|2023-04-20 16:25:00|13046.7|13028.7|13058.3|13040.3|13060|13042|13042.6|13024.6|0
1682008200000|2023-04-20 16:30:00|13058.1|13040.1|13068.7|13050.7|13073.2|13055.2|13053.5|13035.5|0
1682008500000|2023-04-20 16:35:00|13069.7|13051.7|13063.3|13045.3|13083.1|13065.1|13063.2|13045.2|0
1682008800000|2023-04-20 16:40:00|13062.7|13044.7|13063.6|13045.6|13066.1|13048.1|13056.1|13038.1|0
1682009100000|2023-04-20 16:45:00|13064.7|13046.7|13075.5|13057.5|13079.5|13061.5|13064.7|13046.7|0
1682009400000|2023-04-20 16:50:00|13075.8|13057.8|13080.7|13062.7|13081.8|13063.8|13073.5|13055.5|0
1682009700000|2023-04-20 16:55:00|13081.3|13063.3|13087.3|13069.3|13088.2|13070.2|13077.7|13059.7|0
1682010000000|2023-04-20 17:00:00|13089.3|13071.3|13086.2|13068.2|13091.5|13073.5|13079.5|13061.5|0
1682010300000|2023-04-20 17:05:00|13087.3|13069.3|13096.8|13078.8|13099.3|13081.3|13086.7|13068.7|0
1682010600000|2023-04-20 17:10:00|13096.5|13078.5|13107.7|13089.7|13109.1|13091.1|13094.8|13076.8|0
1682010900000|2023-04-20 17:15:00|13107.1|13089.1|13108|13090|13112.2|13094.2|13103.2|13085.2|0
1682011200000|2023-04-20 17:20:00|13107.6|13089.6|13103.3|13085.3|13109.7|13091.7|13098.3|13080.3|0
1682011500000|2023-04-20 17:25:00|13103.5|13085.5|13104.2|13086.2|13109.1|13091.1|13103.3|13085.3|0
1682011800000|2023-04-20 17:30:00|13106.2|13088.2|13100.7|13082.7|13109.7|13091.7|13097.5|13079.5|0
1682012100000|2023-04-20 17:35:00|13100.8|13082.8|13099.2|13081.2|13106.2|13088.2|13094.8|13076.8|0
1682012400000|2023-04-20 17:40:00|13098.2|13080.2|13096|13078|13100.8|13082.8|13095|13077|0
1682012700000|2023-04-20 17:45:00|13096.2|13078.2|13097.9|13079.9|13102|13084|13094.5|13076.5|0
1682013000000|2023-04-20 17:50:00|13098|13080|13108.9|13090.9|13110.5|13092.5|13093.5|13075.5|0
1682013300000|2023-04-20 17:55:00|13109.6|13091.6|13088|13070|13110.6|13092.6|13085.4|13067.4|0
1682013600000|2023-04-20 18:00:00|13087.2|13069.2|13085|13067|13088.7|13070.7|13080.2|13062.2|0
1682013900000|2023-04-20 18:05:00|13084.6|13066.6|13075|13057|13084.6|13066.6|13073.1|13055.1|0
1682014200000|2023-04-20 18:10:00|13073.4|13055.4|13067.2|13049.2|13078.4|13060.4|13065.6|13047.6|0
1682014500000|2023-04-20 18:15:00|13065.4|13047.4|13049.1|13031.1|13067.6|13049.6|13042.9|13024.9|0
1682014800000|2023-04-20 18:20:00|13049|13031|13042.5|13024.5|13050.9|13032.9|13039.9|13021.9|0
1682015100000|2023-04-20 18:25:00|13042.9|13024.9|13027.4|13009.4|13044.4|13026.4|13024.3|13006.3|0
1682015400000|2023-04-20 18:30:00|13027.6|13009.6|13018.6|13000.6|13031.6|13013.6|13010.9|12992.9|0
1682015700000|2023-04-20 18:35:00|13016.1|12998.1|13007.8|12989.8|13016.6|12998.6|12999.5|12981.5|0
1682016000000|2023-04-20 18:40:00|13008.3|12990.3|12994.8|12976.8|13008.3|12990.3|12988.3|12970.3|0
1682016300000|2023-04-20 18:45:00|12994.5|12976.5|12989.3|12971.3|13003.5|12985.5|12988.1|12970.1|0
1682016600000|2023-04-20 18:50:00|12989.1|12971.1|12998.4|12980.4|13000.8|12982.8|12987.9|12969.9|0
1682016900000|2023-04-20 18:55:00|12997.8|12979.8|13008.4|12990.4|13010.4|12992.4|12994.3|12976.3|0
1682017200000|2023-04-20 19:00:00|13009.6|12991.6|12991.3|12973.3|13016.6|12998.6|12988|12970|0
1682017500000|2023-04-20 19:05:00|12990.6|12972.6|12993.4|12975.4|12996.8|12978.8|12980.8|12962.8|0
1682017800000|2023-04-20 19:10:00|12992.8|12974.8|12970.8|12952.8|12992.8|12974.8|12969.1|12951.1|0
1682018100000|2023-04-20 19:15:00|12969|12951|12958.1|12940.1|12973.1|12955.1|12953.4|12935.4|0
1682018400000|2023-04-20 19:20:00|12956.6|12938.6|12952.5|12934.5|12962|12944|12949.9|12931.9|0
1682018700000|2023-04-20 19:25:00|12952.3|12934.3|12944.9|12926.9|12957.9|12939.9|12941|12923|0
1682019000000|2023-04-20 19:30:00|12945.3|12927.3|12965.1|12947.1|12968.4|12950.4|12945.3|12927.3|0
1682019300000|2023-04-20 19:35:00|12964.8|12946.8|12971|12953|12971.9|12953.9|12953.9|12935.9|0
1682019600000|2023-04-20 19:40:00|12971.2|12953.2|12957.6|12939.6|12974.7|12956.7|12956.9|12938.9|0
1682019900000|2023-04-20 19:45:00|12957.7|12939.7|12967.2|12949.2|12972|12954|12956.9|12938.9|0
1682020200000|2023-04-20 19:50:00|12965.4|12947.4|12980.9|12962.9|12981.1|12963.1|12955.2|12937.2|0
1682020500000|2023-04-20 19:55:00|12982|12964|12998.1|12980.1|12999.6|12981.6|12979.4|12961.4|0
1682020800000|2023-04-20 20:00:00|12997|12979|13011.4|12993.4|13016.6|12998.6|12994.9|12976.9|0
1682021100000|2023-04-20 20:05:00|13011.9|12993.9|13005.5|12987.5|13015.1|12997.1|13003.2|12985.2|0
1682021400000|2023-04-20 20:10:00|13005.9|12987.9|13005.7|12987.7|13009.2|12991.2|13002|12984|0
1682021700000|2023-04-20 20:15:00|13006|12988|13009|12991|13010.5|12992.5|13006|12988|0
1682022000000|2023-04-20 20:20:00|13009.1|12991.1|13010.2|12992.2|13010.7|12992.7|13006|12988|0
1682022300000|2023-04-20 20:25:00|13010.5|12992.5|13010.9|12992.9|13011.7|12993.7|13006.7|12988.7|0
1682022600000|2023-04-20 20:30:00|13010.6|12992.6|13010.5|12992.5|13012|12994|13009|12991|0
1682022900000|2023-04-20 20:35:00|13010.4|12992.4|13008.9|12990.9|13013|12995|13007.6|12989.6|0
1682023200000|2023-04-20 20:40:00|13009.4|12991.4|13009.2|12991.2|13009.9|12991.9|13006.7|12988.7|0
1682023500000|2023-04-20 20:45:00|13009.5|12991.5|13008.4|12990.4|13010.9|12992.9|13006.2|12988.2|0
1682023800000|2023-04-20 20:50:00|13008.5|12990.5|13008|12990|13012.5|12994.5|13007.4|12989.4|0
1682024100000|2023-04-20 20:55:00|13008.4|12990.4|13009.2|12991.2|13010.6|12992.6|13007.7|12989.7|0
1682024400000|2023-04-20 21:00:00|13009.4|12991.4|13006.3|12988.3|13009.6|12991.6|13006.3|12988.3|0
1682024700000|2023-04-20 21:05:00|13006.2|12988.2|12992.5|12974.5|13006.2|12988.2|12992.5|12974.5|0
1682025000000|2023-04-20 21:10:00|12992.9|12974.9|12990.5|12972.5|12992.9|12974.9|12990.1|12972.1|0
1682025300000|2023-04-20 21:15:00|12990.6|12972.6|12989.9|12971.9|12990.6|12972.6|12989.6|12971.6|0
1682025600000|2023-04-20 21:20:00|12990|12972|12990|12972|12990.2|12972.2|12989.6|12971.6|0
1682025900000|2023-04-20 21:25:00|12989.6|12971.6|12990.8|12972.8|12991.2|12973.2|12989.3|12971.3|0
1682026200000|2023-04-20 21:30:00|12991.3|12973.3|12990.3|12972.3|12991.3|12973.3|12989.4|12971.4|0
1682026500000|2023-04-20 21:35:00|12990|12972|12990.1|12972.1|12990.7|12972.7|12989.9|12971.9|0
1682026800000|2023-04-20 21:40:00|12989.9|12971.9|12989.7|12971.7|12990.3|12972.3|12989|12971|0
1682027100000|2023-04-20 21:45:00|12989.6|12971.6|12989.5|12971.5|12990.2|12972.2|12989.4|12971.4|0
1682027400000|2023-04-20 21:50:00|12989.4|12971.4|13003.7|12985.7|13003.7|12985.7|12988.9|12970.9|0
1682027700000|2023-04-20 21:55:00|13003.6|12985.6|13003.7|12985.7|13003.7|12985.7|13003.5|12985.5|0
1682028000000|2023-04-20 22:00:00|13008.2|12990.2|13002|12984|13008.2|12990.2|13000.1|12982.1|0
1682028300000|2023-04-20 22:05:00|13001.9|12983.9|13005|12987|13005.5|12987.5|13001.9|12983.9|0
1682028600000|2023-04-20 22:10:00|13005.4|12987.4|13000.5|12982.5|13006.2|12988.2|12999.9|12981.9|0
1682028900000|2023-04-20 22:15:00|13000.4|12982.4|12996.7|12978.7|13001|12983|12995.7|12977.7|0
1682029200000|2023-04-20 22:20:00|12997.2|12979.2|12999.5|12981.5|13001|12983|12997.2|12979.2|0
1682029500000|2023-04-20 22:25:00|12999.4|12981.4|13001|12983|13001|12983|12998.7|12980.7|0
1682029800000|2023-04-20 22:30:00|13001.1|12983.1|13001.5|12983.5|13002.2|12984.2|13000|12982|0
1682030100000|2023-04-20 22:35:00|13001.4|12983.4|13002.1|12984.1|13002.7|12984.7|13000.5|12982.5|0
1682030400000|2023-04-20 22:40:00|13001.9|12983.9|13000.9|12982.9|13003.7|12985.7|12999.5|12981.5|0
1682030700000|2023-04-20 22:45:00|13001|12983|13000.1|12982.1|13001.2|12983.2|12999.6|12981.6|0
1682031000000|2023-04-20 22:50:00|13000|12982|13002.6|12984.6|13002.9|12984.9|12999.7|12981.7|0
1682031300000|2023-04-20 22:55:00|13002.9|12984.9|13002.4|12984.4|13003.4|12985.4|13001.6|12983.6|0
1682031600000|2023-04-20 23:00:00|13002.5|12984.5|13010.5|12992.5|13012.2|12994.2|13002|12984|0
1682031900000|2023-04-20 23:05:00|13010.2|12992.2|13006.7|12988.7|13010.5|12992.5|13006.4|12988.4|0
1682032200000|2023-04-20 23:10:00|13006.9|12988.9|13008.1|12990.1|13009.6|12991.6|13005.7|12987.7|0
1682032500000|2023-04-20 23:15:00|13008|12990|13005.9|12987.9|13010.1|12992.1|13005.9|12987.9|0
1682032800000|2023-04-20 23:20:00|13005.7|12987.7|13005.1|12987.1|13006.7|12988.7|13002.6|12984.6|0
1682033100000|2023-04-20 23:25:00|13004.9|12986.9|13005.9|12987.9|13006.5|12988.5|13003.9|12985.9|0
1682033400000|2023-04-20 23:30:00|13006|12988|13007|12989|13008.5|12990.5|13005.9|12987.9|0
1682033700000|2023-04-20 23:35:00|13007.1|12989.1|13006.7|12988.7|13007.1|12989.1|13004.9|12986.9|0
1682034000000|2023-04-20 23:40:00|13006.6|12988.6|12996.4|12978.4|13006.7|12988.7|12996.4|12978.4|0
1682034300000|2023-04-20 23:45:00|12996.2|12978.2|13000.2|12982.2|13000.7|12982.7|12996.2|12978.2|0
1682034600000|2023-04-20 23:50:00|13000.1|12982.1|13000|12982|13002.1|12984.1|12998.6|12980.6|0
1682034900000|2023-04-20 23:55:00|13000.1|12982.1|13001.6|12983.6|13002.5|12984.5|12996|12978|0
1682035200000|2023-04-21 00:00:00|13000.5|12982.5|13003.4|12985.4|13004|12986|12996.7|12978.7|0
1682035500000|2023-04-21 00:05:00|13002.6|12984.6|13003.5|12985.5|13006.2|12988.2|13000.6|12982.6|0
1682035800000|2023-04-21 00:10:00|13003.4|12985.4|13003.7|12985.7|13005.1|12987.1|13000.6|12982.6|0
1682036100000|2023-04-21 00:15:00|13003.6|12985.6|13005.4|12987.4|13007.2|12989.2|13001.7|12983.7|0
1682036400000|2023-04-21 00:20:00|13005.5|12987.5|13002|12984|13006|12988|13000.7|12982.7|0
1682036700000|2023-04-21 00:25:00|13001.9|12983.9|13001.7|12983.7|13003.1|12985.1|12999.7|12981.7|0
1682037000000|2023-04-21 00:30:00|13001.9|12983.9|13005.9|12987.9|13006.2|12988.2|13000.1|12982.1|0
1682037300000|2023-04-21 00:35:00|13006|12988|13010.7|12992.7|13012.7|12994.7|13002|12984|0
1682037600000|2023-04-21 00:40:00|13011|12993|13009.4|12991.4|13012.2|12994.2|13009.1|12991.1|0
1682037900000|2023-04-21 00:45:00|13009.2|12991.2|13012|12994|13013.7|12995.7|13008.1|12990.1|0
1682038200000|2023-04-21 00:50:00|13012.2|12994.2|13020.4|13002.4|13020.7|13002.7|13012.2|12994.2|0
1682038500000|2023-04-21 00:55:00|13020.7|13002.7|13024.5|13006.5|13024.5|13006.5|13015.4|12997.4|0
1682038800000|2023-04-21 01:00:00|13024.7|13006.7|13021.5|13003.5|13026.7|13008.7|13021.2|13003.2|0
1682039100000|2023-04-21 01:05:00|13021.9|13003.9|13017|12999|13022|13004|13015.9|12997.9|0
1682039400000|2023-04-21 01:10:00|13016.9|12998.9|13015.9|12997.9|13017.7|12999.7|13014.7|12996.7|0
1682039700000|2023-04-21 01:15:00|13015.4|12997.4|13013.6|12995.6|13016.1|12998.1|13013.5|12995.5|0
1682040000000|2023-04-21 01:20:00|13013.7|12995.7|13016.1|12998.1|13016.6|12998.6|13010.6|12992.6|0
1682040300000|2023-04-21 01:25:00|13015.7|12997.7|13015.4|12997.4|13019.6|13001.6|13015.4|12997.4|0
1682040600000|2023-04-21 01:30:00|13014.9|12996.9|13012.4|12994.4|13016.5|12998.5|13009.7|12991.7|0
1682040900000|2023-04-21 01:35:00|13012.2|12994.2|13012.5|12994.5|13014.5|12996.5|13010|12992|0
1682041200000|2023-04-21 01:40:00|13012.4|12994.4|13012.6|12994.6|13015.2|12997.2|13011.2|12993.2|0
1682041500000|2023-04-21 01:45:00|13012.9|12994.9|13014.9|12996.9|13017.6|12999.6|13011.2|12993.2|0
1682041800000|2023-04-21 01:50:00|13014.6|12996.6|13010.5|12992.5|13016.1|12998.1|13009.5|12991.5|0
1682042100000|2023-04-21 01:55:00|13010.6|12992.6|13012.5|12994.5|13015|12997|13010.2|12992.2|0
1682042400000|2023-04-21 02:00:00|13012.6|12994.6|13012.5|12994.5|13013.1|12995.1|13009.2|12991.2|0
1682042700000|2023-04-21 02:05:00|13012.6|12994.6|13011.2|12993.2|13014.7|12996.7|13010.5|12992.5|0
1682043000000|2023-04-21 02:10:00|13011.1|12993.1|13010|12992|13015.5|12997.5|13009.6|12991.6|0
1682043300000|2023-04-21 02:15:00|13010.1|12992.1|13009.7|12991.7|13011.5|12993.5|13006.2|12988.2|0
1682043600000|2023-04-21 02:20:00|13009.9|12991.9|13012.2|12994.2|13012.5|12994.5|13008.7|12990.7|0
1682043900000|2023-04-21 02:25:00|13012.1|12994.1|13007.7|12989.7|13012.5|12994.5|13007.7|12989.7|0
1682044200000|2023-04-21 02:30:00|13007.6|12989.6|13007.4|12989.4|13009.1|12991.1|13005.9|12987.9|0
1682044500000|2023-04-21 02:35:00|13007.5|12989.5|13008.9|12990.9|13009.2|12991.2|13006.7|12988.7|0
1682044800000|2023-04-21 02:40:00|13008.7|12990.7|13009.2|12991.2|13009.5|12991.5|13006.7|12988.7|0
1682045100000|2023-04-21 02:45:00|13009.5|12991.5|13009.2|12991.2|13010.7|12992.7|13008.7|12990.7|0
1682045400000|2023-04-21 02:50:00|13009|12991|13005|12987|13010|12992|13004.1|12986.1|0
1682045700000|2023-04-21 02:55:00|13004.9|12986.9|13007.5|12989.5|13007.5|12989.5|13004.2|12986.2|0
1682046000000|2023-04-21 03:00:00|13007.4|12989.4|13011.4|12993.4|13011.5|12993.5|13006.5|12988.5|0
1682046300000|2023-04-21 03:05:00|13011.2|12993.2|13013.2|12995.2|13013.6|12995.6|13010.4|12992.4|0
1682046600000|2023-04-21 03:10:00|13013.4|12995.4|13016.1|12998.1|13016.2|12998.2|13013.2|12995.2|0
1682046900000|2023-04-21 03:15:00|13016|12998|13015.2|12997.2|13017.1|12999.1|13012.6|12994.6|0
1682047200000|2023-04-21 03:20:00|13015.4|12997.4|13014.7|12996.7|13015.5|12997.5|13013|12995|0
1682047500000|2023-04-21 03:25:00|13014.5|12996.5|13010.7|12992.7|13014.5|12996.5|13010|12992|0
1682047800000|2023-04-21 03:30:00|13010.9|12992.9|13014.5|12996.5|13015.2|12997.2|13009.7|12991.7|0
1682048100000|2023-04-21 03:35:00|13014.2|12996.2|13011.2|12993.2|13014.7|12996.7|13010.4|12992.4|0
1682048400000|2023-04-21 03:40:00|13011.4|12993.4|13010.4|12992.4|13012.7|12994.7|13009.9|12991.9|0
1682048700000|2023-04-21 03:45:00|13010.2|12992.2|13012.1|12994.1|13012.5|12994.5|13008|12990|0
1682049000000|2023-04-21 03:50:00|13012|12994|13012.6|12994.6|13013.2|12995.2|13011|12993|0
1682049300000|2023-04-21 03:55:00|13012.9|12994.9|13011.9|12993.9|13014.2|12996.2|13011.5|12993.5|0
1682049600000|2023-04-21 04:00:00|13011.6|12993.6|13009.7|12991.7|13012.4|12994.4|13009.6|12991.6|0
1682049900000|2023-04-21 04:05:00|13009.9|12991.9|13010.1|12992.1|13011.9|12993.9|13009.7|12991.7|0
1682050200000|2023-04-21 04:10:00|13010|12992|13009.4|12991.4|13011.7|12993.7|13009.4|12991.4|0
1682050500000|2023-04-21 04:15:00|13009.6|12991.6|13009.5|12991.5|13010.5|12992.5|13008.1|12990.1|0
1682050800000|2023-04-21 04:20:00|13009.2|12991.2|13005|12987|13009.7|12991.7|13005|12987|0
1682051100000|2023-04-21 04:25:00|13005.5|12987.5|13004.7|12986.7|13008.2|12990.2|13002.7|12984.7|0
1682051400000|2023-04-21 04:30:00|13004.6|12986.6|13001.9|12983.9|13004.9|12986.9|13000.7|12982.7|0
1682051700000|2023-04-21 04:35:00|13001.7|12983.7|13004.2|12986.2|13005.4|12987.4|13001.7|12983.7|0
1682052000000|2023-04-21 04:40:00|13004.4|12986.4|13004.5|12986.5|13005.2|12987.2|13001.7|12983.7|0
1682052300000|2023-04-21 04:45:00|13004.7|12986.7|13003.2|12985.2|13005.2|12987.2|13001|12983|0
1682052600000|2023-04-21 04:50:00|13003.1|12985.1|13003.7|12985.7|13003.7|12985.7|13001.7|12983.7|0
1682052900000|2023-04-21 04:55:00|13004|12986|13001.2|12983.2|13004|12986|12999.2|12981.2|0
1682053200000|2023-04-21 05:00:00|13001|12983|13003.9|12985.9|13004|12986|12999.9|12981.9|0
1682053500000|2023-04-21 05:05:00|13004|12986|13007.1|12989.1|13008|12990|13003.7|12985.7|0
1682053800000|2023-04-21 05:10:00|13007.2|12989.2|13005.1|12987.1|13008|12990|13004|12986|0
1682054100000|2023-04-21 05:15:00|13005.2|12987.2|13008.1|12990.1|13009.7|12991.7|13004.5|12986.5|0
1682054400000|2023-04-21 05:20:00|13008|12990|13005|12987|13008.2|12990.2|13004.5|12986.5|0
1682054700000|2023-04-21 05:25:00|13005.1|12987.1|13004.9|12986.9|13006.2|12988.2|13002.2|12984.2|0
1682055000000|2023-04-21 05:30:00|13004.7|12986.7|13003.2|12985.2|13004.9|12986.9|13001.9|12983.9|0
1682055300000|2023-04-21 05:35:00|13003.1|12985.1|13000.9|12982.9|13004.1|12986.1|12999.2|12981.2|0
1682055600000|2023-04-21 05:40:00|13000.7|12982.7|13003.7|12985.7|13004.2|12986.2|13000.7|12982.7|0
1682055900000|2023-04-21 05:45:00|13003.6|12985.6|13005|12987|13007.2|12989.2|13003.2|12985.2|0
1682056200000|2023-04-21 05:50:00|13005.2|12987.2|13004.1|12986.1|13006.7|12988.7|13002.6|12984.6|0
1682056500000|2023-04-21 05:55:00|13004.2|12986.2|13002.2|12984.2|13004.9|12986.9|13001.7|12983.7|0
1682056800000|2023-04-21 06:00:00|13002.5|12984.5|13005.1|12987.1|13008.7|12990.7|12999.7|12981.7|0
1682057100000|2023-04-21 06:05:00|13005.2|12987.2|13003.2|12985.2|13006.4|12988.4|13001.1|12983.1|0
1682057400000|2023-04-21 06:10:00|13003.1|12985.1|12998.6|12980.6|13003.5|12985.5|12998.6|12980.6|0
1682057700000|2023-04-21 06:15:00|12998.5|12980.5|13002.9|12984.9|13003.9|12985.9|12994.5|12976.5|0
1682058000000|2023-04-21 06:20:00|13003.1|12985.1|13004.9|12986.9|13009.4|12991.4|13002.9|12984.9|0
1682058300000|2023-04-21 06:25:00|13004.7|12986.7|12998.9|12980.9|13005.6|12987.6|12997.9|12979.9|0
1682058600000|2023-04-21 06:30:00|12998.1|12980.1|12987.2|12969.2|12998.1|12980.1|12985.6|12967.6|0
1682058900000|2023-04-21 06:35:00|12986.7|12968.7|12982.7|12964.7|12990.9|12972.9|12982.5|12964.5|0
1682059200000|2023-04-21 06:40:00|12982.4|12964.4|12981.7|12963.7|12985.6|12967.6|12980|12962|0
1682059500000|2023-04-21 06:45:00|12981.9|12963.9|12978.4|12960.4|12983.5|12965.5|12976.9|12958.9|0
1682059800000|2023-04-21 06:50:00|12978.2|12960.2|12978.6|12960.6|12981.9|12963.9|12974.2|12956.2|0
1682060100000|2023-04-21 06:55:00|12978.5|12960.5|12981.1|12963.1|12985.4|12967.4|12977.5|12959.5|0
1682060400000|2023-04-21 07:00:00|12981.4|12963.4|12985.2|12967.2|12989.5|12971.5|12980.5|12962.5|0
1682060700000|2023-04-21 07:05:00|12985.4|12967.4|12986.9|12968.9|12988.7|12970.7|12982.9|12964.9|0
1682061000000|2023-04-21 07:10:00|12987|12969|12977|12959|12987.6|12969.6|12977|12959|0
1682061300000|2023-04-21 07:15:00|12976.6|12958.6|12982.4|12964.4|12987.4|12969.4|12974.7|12956.7|0
1682061600000|2023-04-21 07:20:00|12982.2|12964.2|12981.2|12963.2|12991.5|12973.5|12979.5|12961.5|0
1682061900000|2023-04-21 07:25:00|12981.4|12963.4|12977.2|12959.2|12982.1|12964.1|12975.9|12957.9|0
1682062200000|2023-04-21 07:30:00|12976.5|12958.5|12964.1|12946.1|12976.5|12958.5|12960.4|12942.4|0
1682062500000|2023-04-21 07:35:00|12963.4|12945.4|12964.9|12946.9|12967.7|12949.7|12961.9|12943.9|0
1682062800000|2023-04-21 07:40:00|12964.7|12946.7|12958.2|12940.2|12965.7|12947.7|12956.6|12938.6|0
1682063100000|2023-04-21 07:45:00|12957.9|12939.9|12963.5|12945.5|12963.6|12945.6|12957.9|12939.9|0
1682063400000|2023-04-21 07:50:00|12963.1|12945.1|12972.4|12954.4|12976.5|12958.5|12962.5|12944.5|0
1682063700000|2023-04-21 07:55:00|12972.5|12954.5|12979.4|12961.4|12983|12965|12972.2|12954.2|0
1682064000000|2023-04-21 08:00:00|12980.4|12962.4|12999.1|12981.1|13001.4|12983.4|12977.5|12959.5|0
1682064300000|2023-04-21 08:05:00|12999.2|12981.2|12995.1|12977.1|13003.5|12985.5|12992.7|12974.7|0
1682064600000|2023-04-21 08:10:00|12995.2|12977.2|12989.5|12971.5|12997|12979|12989.5|12971.5|0
1682064900000|2023-04-21 08:15:00|12989|12971|12998.1|12980.1|12999.7|12981.7|12987.1|12969.1|0
1682065200000|2023-04-21 08:20:00|12998.6|12980.6|12993.2|12975.2|12999.4|12981.4|12992.9|12974.9|0
1682065500000|2023-04-21 08:25:00|12992.9|12974.9|12988.4|12970.4|12997.1|12979.1|12988|12970|0
1682065800000|2023-04-21 08:30:00|12988.6|12970.6|12975.6|12957.6|12990.7|12972.7|12974.7|12956.7|0
1682066100000|2023-04-21 08:35:00|12975.5|12957.5|12980|12962|12980.2|12962.2|12972.5|12954.5|0
1682066400000|2023-04-21 08:40:00|12979.9|12961.9|12993.2|12975.2|12997|12979|12979.2|12961.2|0
1682066700000|2023-04-21 08:45:00|12993.4|12975.4|12989.7|12971.7|12994.9|12976.9|12989.4|12971.4|0
1682067000000|2023-04-21 08:50:00|12989.9|12971.9|13004.2|12986.2|13004.4|12986.4|12988|12970|0
1682067300000|2023-04-21 08:55:00|13004|12986|13003.4|12985.4|13004.2|12986.2|12999.4|12981.4|0
1682067600000|2023-04-21 09:00:00|13002.6|12984.6|12999|12981|13009.6|12991.6|12999|12981|0
1682067900000|2023-04-21 09:05:00|12997.4|12979.4|12996.4|12978.4|13004.1|12986.1|12996.1|12978.1|0
1682068200000|2023-04-21 09:10:00|12996.2|12978.2|12996.5|12978.5|12999.1|12981.1|12990.6|12972.6|0
1682068500000|2023-04-21 09:15:00|12996.6|12978.6|12997.1|12979.1|12999.6|12981.6|12992.9|12974.9|0
1682068800000|2023-04-21 09:20:00|12997.4|12979.4|12999.2|12981.2|13002.2|12984.2|12996.4|12978.4|0
1682069100000|2023-04-21 09:25:00|12999.1|12981.1|12993.7|12975.7|13000|12982|12992.7|12974.7|0
1682069400000|2023-04-21 09:30:00|12993.9|12975.9|12989.6|12971.6|12994|12976|12984.4|12966.4|0
1682069700000|2023-04-21 09:35:00|12989.1|12971.1|12997.7|12979.7|13000.2|12982.2|12989.1|12971.1|0
1682070000000|2023-04-21 09:40:00|12998.4|12980.4|13003.6|12985.6|13004.7|12986.7|12998.2|12980.2|0
1682070300000|2023-04-21 09:45:00|13003.7|12985.7|13002.5|12984.5|13003.7|12985.7|12999.6|12981.6|0
1682070600000|2023-04-21 09:50:00|13001.9|12983.9|12995.4|12977.4|13003.7|12985.7|12994.9|12976.9|0
1682070900000|2023-04-21 09:55:00|12995.1|12977.1|12987.5|12969.5|12996.2|12978.2|12986.6|12968.6|0
1682071200000|2023-04-21 10:00:00|12987.4|12969.4|12979.2|12961.2|12989|12971|12973.5|12955.5|0
1682071500000|2023-04-21 10:05:00|12978.6|12960.6|12980.9|12962.9|12981.7|12963.7|12978|12960|0
1682071800000|2023-04-21 10:10:00|12980.6|12962.6|12985.2|12967.2|12985.5|12967.5|12977.1|12959.1|0
1682072100000|2023-04-21 10:15:00|12985.1|12967.1|12984.6|12966.6|12986.9|12968.9|12981.6|12963.6|0
1682072400000|2023-04-21 10:20:00|12984.5|12966.5|12984.5|12966.5|12988.6|12970.6|12981.4|12963.4|0
1682072700000|2023-04-21 10:25:00|12983.1|12965.1|12967.2|12949.2|12983.5|12965.5|12966.5|12948.5|0
1682073000000|2023-04-21 10:30:00|12967.1|12949.1|12954|12936|12970.2|12952.2|12949.5|12931.5|0
1682073300000|2023-04-21 10:35:00|12954.4|12936.4|12945.5|12927.5|12956.5|12938.5|12945.5|12927.5|0
1682073600000|2023-04-21 10:40:00|12945.1|12927.1|12949|12931|12953.4|12935.4|12941.6|12923.6|0
1682073900000|2023-04-21 10:45:00|12948.7|12930.7|12945.5|12927.5|12955.1|12937.1|12944.9|12926.9|0
1682074200000|2023-04-21 10:50:00|12944.1|12926.1|12941.1|12923.1|12945|12927|12931.7|12913.7|0
1682074500000|2023-04-21 10:55:00|12940.6|12922.6|12932.6|12914.6|12941.7|12923.7|12929.1|12911.1|0
1682074800000|2023-04-21 11:00:00|12933.7|12915.7|12932.4|12914.4|12937.7|12919.7|12924.6|12906.6|0
1682075100000|2023-04-21 11:05:00|12932.6|12914.6|12939.5|12921.5|12941.4|12923.4|12932.5|12914.5|0
1682075400000|2023-04-21 11:10:00|12939.4|12921.4|12938.7|12920.7|12943.7|12925.7|12934.2|12916.2|0
1682075700000|2023-04-21 11:15:00|12938.5|12920.5|12944.5|12926.5|12947.7|12929.7|12936.4|12918.4|0
1682076000000|2023-04-21 11:20:00|12944.4|12926.4|12946.5|12928.5|12948.2|12930.2|12943.2|12925.2|0
1682076300000|2023-04-21 11:25:00|12946.2|12928.2|12938.5|12920.5|12946.2|12928.2|12936.1|12918.1|0
1682076600000|2023-04-21 11:30:00|12937.9|12919.9|12946.1|12928.1|12949.9|12931.9|12935.4|12917.4|0
1682076900000|2023-04-21 11:35:00|12946.2|12928.2|12948.1|12930.1|12951.4|12933.4|12944.9|12926.9|0
1682077200000|2023-04-21 11:40:00|12947.9|12929.9|12940.4|12922.4|12948.1|12930.1|12939.7|12921.7|0
1682077500000|2023-04-21 11:45:00|12939.6|12921.6|12943.9|12925.9|12946.4|12928.4|12938.1|12920.1|0
1682077800000|2023-04-21 11:50:00|12943.6|12925.6|12940.1|12922.1|12948.1|12930.1|12938.2|12920.2|0
1682078100000|2023-04-21 11:55:00|12939.9|12921.9|12942.4|12924.4|12943.4|12925.4|12938.9|12920.9|0
1682078400000|2023-04-21 12:00:00|12942.6|12924.6|12941.5|12923.5|12942.6|12924.6|12931.7|12913.7|0
1682078700000|2023-04-21 12:05:00|12942|12924|12950.9|12932.9|12952.5|12934.5|12934.1|12916.1|0
1682079000000|2023-04-21 12:10:00|12950.7|12932.7|12962|12944|12963|12945|12948.2|12930.2|0
1682079300000|2023-04-21 12:15:00|12962.5|12944.5|12961.1|12943.1|12967|12949|12956.2|12938.2|0
1682079600000|2023-04-21 12:20:00|12960.4|12942.4|12957.7|12939.7|12962.2|12944.2|12953.2|12935.2|0
1682079900000|2023-04-21 12:25:00|12958.5|12940.5|12966.5|12948.5|12966.9|12948.9|12956.5|12938.5|0
1682080200000|2023-04-21 12:30:00|12966.1|12948.1|12965.5|12947.5|12970.2|12952.2|12962.1|12944.1|0
1682080500000|2023-04-21 12:35:00|12965.2|12947.2|12966.2|12948.2|12970.7|12952.7|12964.2|12946.2|0
1682080800000|2023-04-21 12:40:00|12966.1|12948.1|12962.2|12944.2|12967|12949|12958.5|12940.5|0
1682081100000|2023-04-21 12:45:00|12962.1|12944.1|12958.5|12940.5|12967.1|12949.1|12956.5|12938.5|0
1682081400000|2023-04-21 12:50:00|12958.2|12940.2|12965.9|12947.9|12968|12950|12954.5|12936.5|0
1682081700000|2023-04-21 12:55:00|12965.5|12947.5|12973.7|12955.7|12975.5|12957.5|12965.5|12947.5|0
1682082000000|2023-04-21 13:00:00|12974.4|12956.4|12974.5|12956.5|12979|12961|12972.9|12954.9|0
1682082300000|2023-04-21 13:05:00|12974.2|12956.2|12978.4|12960.4|12978.5|12960.5|12969.2|12951.2|0
1682082600000|2023-04-21 13:10:00|12978.2|12960.2|12979|12961|12984.9|12966.9|12977.5|12959.5|0
1682082900000|2023-04-21 13:15:00|12978.9|12960.9|12980.2|12962.2|12983.5|12965.5|12978.1|12960.1|0
1682083200000|2023-04-21 13:20:00|12982.7|12964.7|12988.4|12970.4|12989.2|12971.2|12981|12963|0
1682083500000|2023-04-21 13:25:00|12988.2|12970.2|12977.1|12959.1|12995.1|12977.1|12977|12959|0
1682083800000|2023-04-21 13:30:00|12976.5|12958.5|12969.4|12951.4|12992.4|12974.4|12963|12945|0
1682084100000|2023-04-21 13:35:00|12969.9|12951.9|12969.5|12951.5|12981.9|12963.9|12957.7|12939.7|0
1682084400000|2023-04-21 13:40:00|12969.2|12951.2|12980.4|12962.4|12990.6|12972.6|12966|12948|0
1682084700000|2023-04-21 13:45:00|12976.2|12958.2|12969.1|12951.1|12987.2|12969.2|12968.9|12950.9|0
1682085000000|2023-04-21 13:50:00|12966.5|12948.5|12943.1|12925.1|12966.5|12948.5|12934.2|12916.2|0
1682085300000|2023-04-21 13:55:00|12939.7|12921.7|12916.4|12898.4|12944|12926|12914|12896|0
1682085600000|2023-04-21 14:00:00|12915.6|12897.6|12907.1|12889.1|12919.7|12901.7|12901.9|12883.9|0
1682085900000|2023-04-21 14:05:00|12906.6|12888.6|12929.9|12911.9|12929.9|12911.9|12906.2|12888.2|0
1682086200000|2023-04-21 14:10:00|12930.4|12912.4|12946.5|12928.5|12950.4|12932.4|12929|12911|0
1682086500000|2023-04-21 14:15:00|12947|12929|12972.6|12954.6|12976.2|12958.2|12943.6|12925.6|0
1682086800000|2023-04-21 14:20:00|12974.5|12956.5|12979.6|12961.6|12985.5|12967.5|12972.5|12954.5|0
1682087100000|2023-04-21 14:25:00|12980.5|12962.5|12985|12967|13003.2|12985.2|12975.2|12957.2|0
1682087400000|2023-04-21 14:30:00|12984.8|12966.8|12987|12969|12991.4|12973.4|12978.7|12960.7|0
1682087700000|2023-04-21 14:35:00|12986.5|12968.5|12966.8|12948.8|12990.4|12972.4|12964.7|12946.7|0
1682088000000|2023-04-21 14:40:00|12968.3|12950.3|12941.4|12923.4|12972.4|12954.4|12941.3|12923.3|0
1682088300000|2023-04-21 14:45:00|12941.3|12923.3|12940.5|12922.5|12944.5|12926.5|12926.2|12908.2|0
1682088600000|2023-04-21 14:50:00|12939|12921|12949.9|12931.9|12958.4|12940.4|12936|12918|0
1682088900000|2023-04-21 14:55:00|12950.5|12932.5|12963.3|12945.3|12963.9|12945.9|12950.2|12932.2|0
1682089200000|2023-04-21 15:00:00|12966.9|12948.9|12993.3|12975.3|12994.4|12976.4|12963|12945|0
1682089500000|2023-04-21 15:05:00|12993.7|12975.7|12976.2|12958.2|12994|12976|12973.9|12955.9|0
1682089800000|2023-04-21 15:10:00|12976|12958|12977.7|12959.7|12981.2|12963.2|12969.9|12951.9|0
1682090100000|2023-04-21 15:15:00|12976.2|12958.2|12969.2|12951.2|12987.4|12969.4|12968|12950|0
1682090400000|2023-04-21 15:20:00|12967.9|12949.9|12984.9|12966.9|12986.9|12968.9|12964|12946|0
1682090700000|2023-04-21 15:25:00|12984.4|12966.4|12986.2|12968.2|12994.3|12976.3|12976.9|12958.9|0
1682091000000|2023-04-21 15:30:00|12987.5|12969.5|13000|12982|13000|12982|12983.9|12965.9|0
1682091300000|2023-04-21 15:35:00|13000.2|12982.2|12995.4|12977.4|13003|12985|12987|12969|0
1682091600000|2023-04-21 15:40:00|12996.1|12978.1|13002.3|12984.3|13016.6|12998.6|12995.5|12977.5|0
1682091900000|2023-04-21 15:45:00|13001.3|12983.3|12972|12954|13006|12988|12972|12954|0
1682092200000|2023-04-21 15:50:00|12972.8|12954.8|12984.5|12966.5|12987.5|12969.5|12971|12953|0
1682092500000|2023-04-21 15:55:00|12985.6|12967.6|13005.1|12987.1|13006.9|12988.9|12984.1|12966.1|0
1682092800000|2023-04-21 16:00:00|13007|12989|13000.3|12982.3|13007|12989|12997.6|12979.6|0
1682093100000|2023-04-21 16:05:00|13000.4|12982.4|12994|12976|13009.3|12991.3|12990.5|12972.5|0
1682093400000|2023-04-21 16:10:00|12993.8|12975.8|12999|12981|13002.1|12984.1|12984.4|12966.4|0
1682093700000|2023-04-21 16:15:00|12999.1|12981.1|13010.1|12992.1|13012.5|12994.5|12998.3|12980.3|0
1682094000000|2023-04-21 16:20:00|13011.5|12993.5|13005.9|12987.9|13013.3|12995.3|12995.3|12977.3|0
1682094300000|2023-04-21 16:25:00|13006|12988|12988.4|12970.4|13006|12988|12987.3|12969.3|0
1682094600000|2023-04-21 16:30:00|12989|12971|12993|12975|12994.5|12976.5|12982.4|12964.4|0
1682094900000|2023-04-21 16:35:00|12992.6|12974.6|12990.3|12972.3|12996.3|12978.3|12986.5|12968.5|0
1682095200000|2023-04-21 16:40:00|12990.5|12972.5|12987.3|12969.3|12990.8|12972.8|12980.3|12962.3|0
1682095500000|2023-04-21 16:45:00|12986.5|12968.5|12992.4|12974.4|12994.8|12976.8|12984.8|12966.8|0
1682095800000|2023-04-21 16:50:00|12991.8|12973.8|12994|12976|13000.4|12982.4|12984.3|12966.3|0
1682096100000|2023-04-21 16:55:00|12993.6|12975.6|12993.4|12975.4|13001.5|12983.5|12993.3|12975.3|0
1682096400000|2023-04-21 17:00:00|12993|12975|12996.6|12978.6|13000.8|12982.8|12991.2|12973.2|0
1682096700000|2023-04-21 17:05:00|12997.6|12979.6|13010.6|12992.6|13010.6|12992.6|12997.1|12979.1|0
1682097000000|2023-04-21 17:10:00|13010.8|12992.8|13001.8|12983.8|13012.1|12994.1|12996.3|12978.3|0
1682097300000|2023-04-21 17:15:00|13002.1|12984.1|12987.7|12969.7|13006.6|12988.6|12986.3|12968.3|0
1682097600000|2023-04-21 17:20:00|12987.3|12969.3|12986.5|12968.5|12991.3|12973.3|12983.7|12965.7|0
1682097900000|2023-04-21 17:25:00|12986.7|12968.7|12993.3|12975.3|12994.5|12976.5|12986|12968|0
1682098200000|2023-04-21 17:30:00|12993.7|12975.7|12997.6|12979.6|13010.1|12992.1|12993.2|12975.2|0
1682098500000|2023-04-21 17:35:00|12997.7|12979.7|13009.5|12991.5|13010|12992|12997.7|12979.7|0
1682098800000|2023-04-21 17:40:00|13010|12992|13020|13002|13025.7|13007.7|13008.5|12990.5|0
1682099100000|2023-04-21 17:45:00|13020.2|13002.2|13021.2|13003.2|13024.1|13006.1|13018|13000|0
1682099400000|2023-04-21 17:50:00|13020.8|13002.8|13018.8|13000.8|13024.5|13006.5|13015.1|12997.1|0
1682099700000|2023-04-21 17:55:00|13019.1|13001.1|13020.8|13002.8|13026.7|13008.7|13011.6|12993.6|0
1682100000000|2023-04-21 18:00:00|13023.2|13005.2|13032.1|13014.1|13036.8|13018.8|13021.3|13003.3|0
1682100300000|2023-04-21 18:05:00|13032.5|13014.5|13030.1|13012.1|13036.5|13018.5|13027.1|13009.1|0
1682100600000|2023-04-21 18:10:00|13029.5|13011.5|13036.6|13018.6|13040.3|13022.3|13029|13011|0
1682100900000|2023-04-21 18:15:00|13036.8|13018.8|13028.1|13010.1|13041.8|13023.8|13027.1|13009.1|0
1682101200000|2023-04-21 18:20:00|13027.9|13009.9|13031.1|13013.1|13034.3|13016.3|13025.8|13007.8|0
1682101500000|2023-04-21 18:25:00|13030.6|13012.6|13026.4|13008.4|13032.4|13014.4|13024.6|13006.6|0
1682101800000|2023-04-21 18:30:00|13026.6|13008.6|13017.8|12999.8|13033|13015|13015.1|12997.1|0
1682102100000|2023-04-21 18:35:00|13017.9|12999.9|13011.9|12993.9|13018.1|13000.1|13004.9|12986.9|0
1682102400000|2023-04-21 18:40:00|13010.9|12992.9|13008.9|12990.9|13017.9|12999.9|13006.5|12988.5|0
1682102700000|2023-04-21 18:45:00|13008.8|12990.8|13008.5|12990.5|13009.3|12991.3|12997.9|12979.9|0
1682103000000|2023-04-21 18:50:00|13008|12990|13003.3|12985.3|13008|12990|12998.8|12980.8|0
1682103300000|2023-04-21 18:55:00|13002.1|12984.1|13006.1|12988.1|13008.5|12990.5|13000|12982|0
1682103600000|2023-04-21 19:00:00|13004.8|12986.8|12993.1|12975.1|13013|12995|12992.5|12974.5|0
1682103900000|2023-04-21 19:05:00|12993.3|12975.3|12988.1|12970.1|12995.4|12977.4|12977.1|12959.1|0
1682104200000|2023-04-21 19:10:00|12988.6|12970.6|12983.1|12965.1|12992.6|12974.6|12983.1|12965.1|0
1682104500000|2023-04-21 19:15:00|12983.4|12965.4|12986.6|12968.6|12993.5|12975.5|12981.9|12963.9|0
1682104800000|2023-04-21 19:20:00|12986.3|12968.3|12992.9|12974.9|12996.3|12978.3|12985.6|12967.6|0
1682105100000|2023-04-21 19:25:00|12993|12975|12995.1|12977.1|12996|12978|12987.5|12969.5|0
1682105400000|2023-04-21 19:30:00|12996.3|12978.3|12998|12980|13001.8|12983.8|12992.1|12974.1|0
1682105700000|2023-04-21 19:35:00|12999.1|12981.1|12990.1|12972.1|13002.9|12984.9|12989.5|12971.5|0
1682106000000|2023-04-21 19:40:00|12991.1|12973.1|12989.7|12971.7|12996.6|12978.6|12984.4|12966.4|0
1682106300000|2023-04-21 19:45:00|12988|12970|12989.9|12971.9|12994.9|12976.9|12982.9|12964.9|0
1682106600000|2023-04-21 19:50:00|12989.4|12971.4|13003.1|12985.1|13005.4|12987.4|12989|12971|0
1682106900000|2023-04-21 19:55:00|13001.6|12983.6|13008.9|12990.9|13013.4|12995.4|13000.2|12982.2|0
1682107200000|2023-04-21 20:00:00|13008.1|12990.1|13009.7|12991.7|13014.5|12996.5|13006.2|12988.2|0
1682107500000|2023-04-21 20:05:00|13009.6|12991.6|13010|12992|13010.2|12992.2|13006|12988|0
1682107800000|2023-04-21 20:10:00|13010.1|12992.1|13004.6|12986.6|13010.5|12992.5|13003.7|12985.7|0
1682108100000|2023-04-21 20:15:00|13004.2|12986.2|13001.5|12983.5|13004.2|12986.2|13000.5|12982.5|0
1682108400000|2023-04-21 20:20:00|13001.6|12983.6|12998.1|12980.1|13002|12984|12998.1|12980.1|0
1682108700000|2023-04-21 20:25:00|12998.2|12980.2|12994.9|12976.9|12998.2|12980.2|12993.5|12975.5|0
1682109000000|2023-04-21 20:30:00|12994.7|12976.7|13000.5|12982.5|13000.7|12982.7|12994.7|12976.7|0
1682109300000|2023-04-21 20:35:00|13000.1|12982.1|12998.6|12980.6|13000.2|12982.2|12997.5|12979.5|0
1682109600000|2023-04-21 20:40:00|12998.5|12980.5|12998.7|12980.7|13000.1|12982.1|12997.4|12979.4|0
1682109900000|2023-04-21 20:45:00|12998.9|12980.9|12998.2|12980.2|12999.9|12981.9|12997.2|12979.2|0
1682110200000|2023-04-21 20:50:00|12998.4|12980.4|12999.2|12981.2|12999.7|12981.7|12997.6|12979.6|0
1682110500000|2023-04-21 20:55:00|12999.1|12981.1|12997.1|12979.1|12999.1|12981.1|12993.1|12975.1|0
1682143200000|2023-04-22 06:00:00|13104.3|13086.3|13104.3|13086.3|13104.3|13086.3|13104.3|13086.3|0
1682145900000|2023-04-22 06:45:00|13058.3|13040.3|13041.3|13023.3|13058.3|13040.3|13041.3|13023.3|0
1682146200000|2023-04-22 06:50:00|13028.3|13010.3|12986.3|12968.3|13028.3|13010.3|12986.3|12968.3|0
1682214600000|2023-04-23 01:50:00|12985.9|12967.9|12986.1|12968.1|12986.1|12968.1|12985.9|12967.9|0
1682260500000|2023-04-23 14:35:00|12986.5|12968.5|12986.5|12968.5|12986.5|12968.5|12986.5|12968.5|0
1682287200000|2023-04-23 22:00:00|12985.8|12967.8|12986.5|12968.5|12988.8|12970.8|12983.4|12965.4|0
1682287500000|2023-04-23 22:05:00|12985.8|12967.8|12989.1|12971.1|12989.1|12971.1|12981.5|12963.5|0
1682287800000|2023-04-23 22:10:00|12988.9|12970.9|12987.5|12969.5|12990.9|12972.9|12986.9|12968.9|0
1682288100000|2023-04-23 22:15:00|12987.4|12969.4|12981.8|12963.8|12989.5|12971.5|12980.5|12962.5|0
1682288400000|2023-04-23 22:20:00|12982.1|12964.1|12986.8|12968.8|12987.3|12969.3|12981.3|12963.3|0
1682288700000|2023-04-23 22:25:00|12986.9|12968.9|12985.1|12967.1|12987.8|12969.8|12983.9|12965.9|0
1682289000000|2023-04-23 22:30:00|12985.4|12967.4|12987.4|12969.4|12988.3|12970.3|12984.1|12966.1|0
1682289300000|2023-04-23 22:35:00|12987.3|12969.3|12985.4|12967.4|12987.4|12969.4|12984.8|12966.8|0
1682289600000|2023-04-23 22:40:00|12985.3|12967.3|12983.9|12965.9|12985.5|12967.5|12983.9|12965.9|0
1682289900000|2023-04-23 22:45:00|12983.8|12965.8|12987.4|12969.4|12987.4|12969.4|12983.8|12965.8|0
1682290200000|2023-04-23 22:50:00|12987|12969|12991.4|12973.4|12993.3|12975.3|12986.3|12968.3|0
1682290500000|2023-04-23 22:55:00|12991.3|12973.3|12990.6|12972.6|12991.6|12973.6|12988.4|12970.4|0
1682290800000|2023-04-23 23:00:00|12991.3|12973.3|12991.3|12973.3|12993.8|12975.8|12990.9|12972.9|0
1682291100000|2023-04-23 23:05:00|12991.1|12973.1|12991|12973|12993.5|12975.5|12989.3|12971.3|0
1682291400000|2023-04-23 23:10:00|12991.1|12973.1|12991.4|12973.4|12994.3|12976.3|12991.1|12973.1|0
1682291700000|2023-04-23 23:15:00|12991.1|12973.1|12991.8|12973.8|12993.1|12975.1|12990.6|12972.6|0
1682292000000|2023-04-23 23:20:00|12991.9|12973.9|12992.5|12974.5|12992.6|12974.6|12991.5|12973.5|0
1682292300000|2023-04-23 23:25:00|12992.6|12974.6|12990.9|12972.9|12992.6|12974.6|12990|12972|0
1682292600000|2023-04-23 23:30:00|12990.8|12972.8|12992.3|12974.3|12992.8|12974.8|12990.6|12972.6|0
1682292900000|2023-04-23 23:35:00|12992.1|12974.1|12989.4|12971.4|12992.8|12974.8|12989|12971|0
1682293200000|2023-04-23 23:40:00|12989.5|12971.5|12989.5|12971.5|12989.8|12971.8|12987.9|12969.9|0
1682293500000|2023-04-23 23:45:00|12989.4|12971.4|12993.6|12975.6|12993.6|12975.6|12989.3|12971.3|0
1682293800000|2023-04-23 23:50:00|12993.4|12975.4|12989.8|12971.8|12994|12976|12989.4|12971.4|0
1682294100000|2023-04-23 23:55:00|12989.6|12971.6|12988.4|12970.4|12989.8|12971.8|12986.5|12968.5|0
1682294400000|2023-04-24 00:00:00|12988.5|12970.5|12978.1|12960.1|12988.5|12970.5|12974.1|12956.1|0
1682294700000|2023-04-24 00:05:00|12977.9|12959.9|12975.8|12957.8|12979.3|12961.3|12973.6|12955.6|0
1682295000000|2023-04-24 00:10:00|12976|12958|12977.1|12959.1|12978.4|12960.4|12972.1|12954.1|0
1682295300000|2023-04-24 00:15:00|12977.3|12959.3|12974.5|12956.5|12977.3|12959.3|12974.3|12956.3|0
1682295600000|2023-04-24 00:20:00|12974.6|12956.6|12971|12953|12975.1|12957.1|12970.1|12952.1|0
1682295900000|2023-04-24 00:25:00|12971.3|12953.3|12972.4|12954.4|12974.3|12956.3|12971.3|12953.3|0
1682296200000|2023-04-24 00:30:00|12972.3|12954.3|12975.9|12957.9|12976.5|12958.5|12971.1|12953.1|0
1682296500000|2023-04-24 00:35:00|12976|12958|12966.9|12948.9|12976.1|12958.1|12966.8|12948.8|0
1682296800000|2023-04-24 00:40:00|12967.3|12949.3|12971|12953|12972|12954|12966.9|12948.9|0
1682297100000|2023-04-24 00:45:00|12970.9|12952.9|12973.6|12955.6|12974|12956|12968.8|12950.8|0
1682297400000|2023-04-24 00:50:00|12973.8|12955.8|12976.8|12958.8|12978|12960|12972.9|12954.9|0
1682297700000|2023-04-24 00:55:00|12976.9|12958.9|12976.8|12958.8|12977.9|12959.9|12976.1|12958.1|0
1682298000000|2023-04-24 01:00:00|12976.5|12958.5|12978.5|12960.5|12980.3|12962.3|12973.9|12955.9|0
1682298300000|2023-04-24 01:05:00|12978.6|12960.6|12977|12959|12978.6|12960.6|12975|12957|0
1682298600000|2023-04-24 01:10:00|12976.9|12958.9|12978.6|12960.6|12978.6|12960.6|12974.5|12956.5|0
1682298900000|2023-04-24 01:15:00|12978.8|12960.8|12979|12961|12982|12964|12977.8|12959.8|0
1682299200000|2023-04-24 01:20:00|12979.1|12961.1|12977|12959|12980|12962|12976.9|12958.9|0
1682299500000|2023-04-24 01:25:00|12976.9|12958.9|12977.8|12959.8|12978.8|12960.8|12975.4|12957.4|0
1682299800000|2023-04-24 01:30:00|12977.6|12959.6|12980.1|12962.1|12980.6|12962.6|12974.4|12956.4|0
1682300100000|2023-04-24 01:35:00|12980.5|12962.5|12980.5|12962.5|12984.3|12966.3|12980.3|12962.3|0
1682300400000|2023-04-24 01:40:00|12980.4|12962.4|12978.4|12960.4|12982.6|12964.6|12977|12959|0
1682300700000|2023-04-24 01:45:00|12978.3|12960.3|12981.1|12963.1|12983|12965|12978.3|12960.3|0
1682301000000|2023-04-24 01:50:00|12981|12963|12977.8|12959.8|12981.8|12963.8|12977|12959|0
1682301300000|2023-04-24 01:55:00|12977.4|12959.4|12974.8|12956.8|12979.8|12961.8|12974|12956|0
1682301600000|2023-04-24 02:00:00|12974.3|12956.3|12978|12960|12978.4|12960.4|12972.8|12954.8|0
1682301900000|2023-04-24 02:05:00|12978.1|12960.1|12979.4|12961.4|12980.1|12962.1|12977|12959|0
1682302200000|2023-04-24 02:10:00|12979.3|12961.3|12979.4|12961.4|12981.3|12963.3|12978.5|12960.5|0
1682302500000|2023-04-24 02:15:00|12979.3|12961.3|12982.9|12964.9|12983.3|12965.3|12978|12960|0
1682302800000|2023-04-24 02:20:00|12983.3|12965.3|12983.1|12965.1|12984.5|12966.5|12980.6|12962.6|0
1682303100000|2023-04-24 02:25:00|12983|12965|12983.8|12965.8|12984.5|12966.5|12981.8|12963.8|0
1682303400000|2023-04-24 02:30:00|12983.6|12965.6|12980.1|12962.1|12983.8|12965.8|12979.5|12961.5|0
1682303700000|2023-04-24 02:35:00|12980|12962|12975.3|12957.3|12980.1|12962.1|12973|12955|0
1682304000000|2023-04-24 02:40:00|12975.4|12957.4|12973.9|12955.9|12977.4|12959.4|12973|12955|0
1682304300000|2023-04-24 02:45:00|12973.3|12955.3|12972.8|12954.8|12975.1|12957.1|12972.3|12954.3|0
1682304600000|2023-04-24 02:50:00|12972.5|12954.5|12969.5|12951.5|12973.8|12955.8|12969.5|12951.5|0
1682304900000|2023-04-24 02:55:00|12969.3|12951.3|12975|12957|12976.3|12958.3|12969.1|12951.1|0
1682305200000|2023-04-24 03:00:00|12974.5|12956.5|12974.8|12956.8|12976.8|12958.8|12974.1|12956.1|0
1682305500000|2023-04-24 03:05:00|12974.9|12956.9|12976.1|12958.1|12977.3|12959.3|12974.5|12956.5|0
1682305800000|2023-04-24 03:10:00|12976|12958|12973.8|12955.8|12976.1|12958.1|12973.1|12955.1|0
1682306100000|2023-04-24 03:15:00|12973.5|12955.5|12974|12956|12976.3|12958.3|12971.4|12953.4|0
1682306400000|2023-04-24 03:20:00|12973.5|12955.5|12976.6|12958.6|12976.6|12958.6|12972.8|12954.8|0
1682306700000|2023-04-24 03:25:00|12976.8|12958.8|12975.5|12957.5|12977.1|12959.1|12975|12957|0
1682307000000|2023-04-24 03:30:00|12975.4|12957.4|12971.3|12953.3|12975.4|12957.4|12970.4|12952.4|0
1682307300000|2023-04-24 03:35:00|12971.4|12953.4|12971.1|12953.1|12972.1|12954.1|12969.6|12951.6|0
1682307600000|2023-04-24 03:40:00|12971.6|12953.6|12971.3|12953.3|12973.5|12955.5|12971.3|12953.3|0
1682307900000|2023-04-24 03:45:00|12971.1|12953.1|12969.9|12951.9|12971.6|12953.6|12969.3|12951.3|0
1682308200000|2023-04-24 03:50:00|12969.8|12951.8|12971.3|12953.3|12971.8|12953.8|12968.9|12950.9|0
1682308500000|2023-04-24 03:55:00|12971.4|12953.4|12971.8|12953.8|12972.5|12954.5|12970.3|12952.3|0
1682308800000|2023-04-24 04:00:00|12972|12954|12969.8|12951.8|12972.8|12954.8|12969.3|12951.3|0
1682309100000|2023-04-24 04:05:00|12969.6|12951.6|12968.5|12950.5|12969.6|12951.6|12965|12947|0
1682309400000|2023-04-24 04:10:00|12968.3|12950.3|12969.4|12951.4|12969.9|12951.9|12967.3|12949.3|0
1682309700000|2023-04-24 04:15:00|12969.1|12951.1|12969|12951|12969.5|12951.5|12967.3|12949.3|0
1682310000000|2023-04-24 04:20:00|12969.1|12951.1|12969.4|12951.4|12970.8|12952.8|12968.6|12950.6|0
1682310300000|2023-04-24 04:25:00|12969.3|12951.3|12970.9|12952.9|12971.8|12953.8|12969|12951|0
1682310600000|2023-04-24 04:30:00|12971|12953|12970.4|12952.4|12971.8|12953.8|12970|12952|0
1682310900000|2023-04-24 04:35:00|12970.5|12952.5|12968.1|12950.1|12970.8|12952.8|12967|12949|0
1682311200000|2023-04-24 04:40:00|12968|12950|12969|12951|12969.3|12951.3|12967.4|12949.4|0
1682311500000|2023-04-24 04:45:00|12969.3|12951.3|12969.3|12951.3|12969.6|12951.6|12967.9|12949.9|0
1682311800000|2023-04-24 04:50:00|12969|12951|12966.4|12948.4|12969.3|12951.3|12966.3|12948.3|0
1682312100000|2023-04-24 04:55:00|12966.5|12948.5|12965.3|12947.3|12967.3|12949.3|12963.1|12945.1|0
1682312400000|2023-04-24 05:00:00|12965.4|12947.4|12961.4|12943.4|12966.3|12948.3|12960.8|12942.8|0
1682312700000|2023-04-24 05:05:00|12961.3|12943.3|12958.9|12940.9|12961.5|12943.5|12957.3|12939.3|0
1682313000000|2023-04-24 05:10:00|12958.8|12940.8|12962.8|12944.8|12963.8|12945.8|12958.8|12940.8|0
1682313300000|2023-04-24 05:15:00|12962.5|12944.5|12963|12945|12963.3|12945.3|12961|12943|0
1682313600000|2023-04-24 05:20:00|12962.6|12944.6|12961.1|12943.1|12962.8|12944.8|12958.5|12940.5|0
1682313900000|2023-04-24 05:25:00|12961.3|12943.3|12963.8|12945.8|12965.3|12947.3|12961|12943|0
1682314200000|2023-04-24 05:30:00|12963.9|12945.9|12956.6|12938.6|12964.4|12946.4|12955.3|12937.3|0
1682314500000|2023-04-24 05:35:00|12956.5|12938.5|12953.5|12935.5|12958.6|12940.6|12952.9|12934.9|0
1682314800000|2023-04-24 05:40:00|12953.3|12935.3|12952.8|12934.8|12953.3|12935.3|12948.6|12930.6|0
1682315100000|2023-04-24 05:45:00|12952.6|12934.6|12952.5|12934.5|12954.5|12936.5|12950.9|12932.9|0
1682315400000|2023-04-24 05:50:00|12952.6|12934.6|12955.3|12937.3|12955.6|12937.6|12950.9|12932.9|0
1682315700000|2023-04-24 05:55:00|12955.1|12937.1|12949|12931|12955.5|12937.5|12947.3|12929.3|0
1682316000000|2023-04-24 06:00:00|12950.1|12932.1|12949.1|12931.1|12952|12934|12944.4|12926.4|0
1682316300000|2023-04-24 06:05:00|12949.3|12931.3|12937.9|12919.9|12950|12932|12934.4|12916.4|0
1682316600000|2023-04-24 06:10:00|12937.4|12919.4|12943.1|12925.1|12943.6|12925.6|12934.4|12916.4|0
1682316900000|2023-04-24 06:15:00|12943.3|12925.3|12944|12926|12946|12928|12940.8|12922.8|0
1682317200000|2023-04-24 06:20:00|12943.9|12925.9|12948.1|12930.1|12950.1|12932.1|12943.9|12925.9|0
1682317500000|2023-04-24 06:25:00|12948.3|12930.3|12949.1|12931.1|12951.1|12933.1|12946.8|12928.8|0
1682317800000|2023-04-24 06:30:00|12949|12931|12948.4|12930.4|12950.6|12932.6|12942.4|12924.4|0
1682318100000|2023-04-24 06:35:00|12948.3|12930.3|12955.1|12937.1|12955.3|12937.3|12947.3|12929.3|0
1682318400000|2023-04-24 06:40:00|12955.3|12937.3|12949.1|12931.1|12955.3|12937.3|12946.5|12928.5|0
1682318700000|2023-04-24 06:45:00|12948.8|12930.8|12949.6|12931.6|12954|12936|12946.9|12928.9|0
1682319000000|2023-04-24 06:50:00|12949.9|12931.9|12949.3|12931.3|12953.4|12935.4|12949.3|12931.3|0
1682319300000|2023-04-24 06:55:00|12948.4|12930.4|12949.4|12931.4|12949.6|12931.6|12945|12927|0
1682319600000|2023-04-24 07:00:00|12951|12933|12947.8|12929.8|12952.3|12934.3|12946.6|12928.6|0
1682319900000|2023-04-24 07:05:00|12947.9|12929.9|12951.5|12933.5|12953.1|12935.1|12943.6|12925.6|0
1682320200000|2023-04-24 07:10:00|12951.3|12933.3|12941.1|12923.1|12952.8|12934.8|12939.4|12921.4|0
1682320500000|2023-04-24 07:15:00|12940.4|12922.4|12939.1|12921.1|12945.8|12927.8|12936.6|12918.6|0
1682320800000|2023-04-24 07:20:00|12938.9|12920.9|12957.6|12939.6|12957.9|12939.9|12938.5|12920.5|0
1682321100000|2023-04-24 07:25:00|12956.9|12938.9|12957.6|12939.6|12963.8|12945.8|12955.4|12937.4|0
1682321400000|2023-04-24 07:30:00|12957.5|12939.5|12960.4|12942.4|12965.6|12947.6|12957.5|12939.5|0
1682321700000|2023-04-24 07:35:00|12959.9|12941.9|12963.3|12945.3|12963.4|12945.4|12959|12941|0
1682322000000|2023-04-24 07:40:00|12962.9|12944.9|12961.6|12943.6|12963.9|12945.9|12958.3|12940.3|0
1682322300000|2023-04-24 07:45:00|12961.8|12943.8|12959.3|12941.3|12965.5|12947.5|12957.8|12939.8|0
1682322600000|2023-04-24 07:50:00|12958.5|12940.5|12957.6|12939.6|12959.9|12941.9|12954.5|12936.5|0
1682322900000|2023-04-24 07:55:00|12956.8|12938.8|12960|12942|12963.5|12945.5|12956.1|12938.1|0
1682323200000|2023-04-24 08:00:00|12959.9|12941.9|12965.1|12947.1|12965.1|12947.1|12956.8|12938.8|0
1682323500000|2023-04-24 08:05:00|12965.4|12947.4|12964.6|12946.6|12966.6|12948.6|12961.4|12943.4|0
1682323800000|2023-04-24 08:10:00|12964.5|12946.5|12961.5|12943.5|12964.5|12946.5|12958|12940|0
1682324100000|2023-04-24 08:15:00|12961.6|12943.6|12959.9|12941.9|12963.4|12945.4|12959.3|12941.3|0
1682324400000|2023-04-24 08:20:00|12959.6|12941.6|12951.6|12933.6|12959.9|12941.9|12951.6|12933.6|0
1682324700000|2023-04-24 08:25:00|12951.5|12933.5|12954.8|12936.8|12955.9|12937.9|12950.8|12932.8|0
1682325000000|2023-04-24 08:30:00|12954.4|12936.4|12953|12935|12955.9|12937.9|12951.5|12933.5|0
1682325300000|2023-04-24 08:35:00|12953.4|12935.4|12953.6|12935.6|12956.3|12938.3|12952.9|12934.9|0
1682325600000|2023-04-24 08:40:00|12953.8|12935.8|12945.9|12927.9|12953.8|12935.8|12945.1|12927.1|0
1682325900000|2023-04-24 08:45:00|12945.8|12927.8|12950.4|12932.4|12952|12934|12944.5|12926.5|0
1682326200000|2023-04-24 08:50:00|12950.5|12932.5|12954.1|12936.1|12955.6|12937.6|12950.1|12932.1|0
1682326500000|2023-04-24 08:55:00|12953.8|12935.8|12954.4|12936.4|12955|12937|12951.6|12933.6|0
1682326800000|2023-04-24 09:00:00|12953.8|12935.8|12957.5|12939.5|12958.8|12940.8|12950.1|12932.1|0
1682327100000|2023-04-24 09:05:00|12957.8|12939.8|12963.8|12945.8|12964.3|12946.3|12957|12939|0
1682327400000|2023-04-24 09:10:00|12963.6|12945.6|12968|12950|12969.8|12951.8|12961.9|12943.9|0
1682327700000|2023-04-24 09:15:00|12969.5|12951.5|12978.6|12960.6|12978.8|12960.8|12967.8|12949.8|0
1682328000000|2023-04-24 09:20:00|12979.5|12961.5|12984.8|12966.8|12987.3|12969.3|12979.5|12961.5|0
1682328300000|2023-04-24 09:25:00|12985|12967|12991.6|12973.6|12993.5|12975.5|12984.9|12966.9|0
1682328600000|2023-04-24 09:30:00|12991.8|12973.8|12995.4|12977.4|12995.8|12977.8|12990.4|12972.4|0
1682328900000|2023-04-24 09:35:00|12995.3|12977.3|12997.3|12979.3|12998|12980|12991.5|12973.5|0
1682329200000|2023-04-24 09:40:00|12997.1|12979.1|12996.9|12978.9|13000.3|12982.3|12992.3|12974.3|0
1682329500000|2023-04-24 09:45:00|12997.1|12979.1|12995|12977|12998.3|12980.3|12994.6|12976.6|0
1682329800000|2023-04-24 09:50:00|12995.4|12977.4|12994.5|12976.5|12998.5|12980.5|12992.3|12974.3|0
1682330100000|2023-04-24 09:55:00|12994.8|12976.8|12990.3|12972.3|12995.6|12977.6|12989.6|12971.6|0
1682330400000|2023-04-24 10:00:00|12990.5|12972.5|12991.8|12973.8|12993.5|12975.5|12987.9|12969.9|0
1682330700000|2023-04-24 10:05:00|12991.6|12973.6|12987.4|12969.4|12993.8|12975.8|12986.9|12968.9|0
1682331000000|2023-04-24 10:10:00|12987.3|12969.3|12985.1|12967.1|12988.5|12970.5|12982.3|12964.3|0
1682331300000|2023-04-24 10:15:00|12984.8|12966.8|12989|12971|12989|12971|12980.8|12962.8|0
1682331600000|2023-04-24 10:20:00|12988.8|12970.8|12983.1|12965.1|12991.4|12973.4|12980.8|12962.8|0
1682331900000|2023-04-24 10:25:00|12983.4|12965.4|12984|12966|12984.8|12966.8|12978|12960|0
1682332200000|2023-04-24 10:30:00|12984.1|12966.1|12980|12962|12987.5|12969.5|12980|12962|0
1682332500000|2023-04-24 10:35:00|12979.9|12961.9|12981.5|12963.5|12983.1|12965.1|12977.9|12959.9|0
1682332800000|2023-04-24 10:40:00|12981.4|12963.4|12982.9|12964.9|12983.1|12965.1|12978.1|12960.1|0
1682333100000|2023-04-24 10:45:00|12983|12965|12984.5|12966.5|12984.9|12966.9|12981.3|12963.3|0
1682333400000|2023-04-24 10:50:00|12984.4|12966.4|12987.1|12969.1|12987.4|12969.4|12982.6|12964.6|0
1682333700000|2023-04-24 10:55:00|12987.3|12969.3|12999.3|12981.3|12999.3|12981.3|12986.5|12968.5|0
1682334000000|2023-04-24 11:00:00|12999.8|12981.8|13000.3|12982.3|13005.8|12987.8|12997.1|12979.1|0
1682334300000|2023-04-24 11:05:00|13000.4|12982.4|13002.9|12984.9|13004.3|12986.3|12995|12977|0
1682334600000|2023-04-24 11:10:00|13002.6|12984.6|13006.1|12988.1|13008.4|12990.4|13001|12983|0
1682334900000|2023-04-24 11:15:00|13006.9|12988.9|13005.4|12987.4|13011|12993|13003.5|12985.5|0
1682335200000|2023-04-24 11:20:00|13005.8|12987.8|13008.8|12990.8|13010.5|12992.5|13005|12987|0
1682335500000|2023-04-24 11:25:00|13008.5|12990.5|13006.4|12988.4|13012.3|12994.3|13005.8|12987.8|0
1682335800000|2023-04-24 11:30:00|13006.8|12988.8|13008.5|12990.5|13016.6|12998.6|13005.6|12987.6|0
1682336100000|2023-04-24 11:35:00|13008.6|12990.6|13008.4|12990.4|13009.8|12991.8|13004.9|12986.9|0
1682336400000|2023-04-24 11:40:00|13008.5|12990.5|13000.5|12982.5|13009.3|12991.3|13000|12982|0
1682336700000|2023-04-24 11:45:00|13000.8|12982.8|12998.6|12980.6|13006|12988|12998.5|12980.5|0
1682337000000|2023-04-24 11:50:00|12998.8|12980.8|12998.3|12980.3|13001|12983|12996.5|12978.5|0
1682337300000|2023-04-24 11:55:00|12998.1|12980.1|12998.8|12980.8|13003.3|12985.3|12997.3|12979.3|0
1682337600000|2023-04-24 12:00:00|12998.3|12980.3|13002.3|12984.3|13002.4|12984.4|12992.1|12974.1|0
1682337900000|2023-04-24 12:05:00|13002|12984|13002.1|12984.1|13007|12989|12997|12979|0
1682338200000|2023-04-24 12:10:00|13001.6|12983.6|12996.3|12978.3|13002|12984|12996.3|12978.3|0
1682338500000|2023-04-24 12:15:00|12996.4|12978.4|12993.4|12975.4|12998.5|12980.5|12991.5|12973.5|0
1682338800000|2023-04-24 12:20:00|12993.3|12975.3|12999.4|12981.4|13002|12984|12992.5|12974.5|0
1682339100000|2023-04-24 12:25:00|12999.8|12981.8|12999.3|12981.3|13003.5|12985.5|12997.9|12979.9|0
1682339400000|2023-04-24 12:30:00|12999.1|12981.1|12996.6|12978.6|13003.3|12985.3|12995.6|12977.6|0
1682339700000|2023-04-24 12:35:00|12996.3|12978.3|12993.5|12975.5|12997.6|12979.6|12991.9|12973.9|0
1682340000000|2023-04-24 12:40:00|12993.8|12975.8|13011.6|12993.6|13012.4|12994.4|12993|12975|0
1682340300000|2023-04-24 12:45:00|13011.5|12993.5|13009.8|12991.8|13015.4|12997.4|13007.8|12989.8|0
1682340600000|2023-04-24 12:50:00|13010.4|12992.4|13018.1|13000.1|13019.3|13001.3|13010.4|12992.4|0
1682340900000|2023-04-24 12:55:00|13018.4|13000.4|13013.8|12995.8|13019.3|13001.3|13012|12994|0
1682341200000|2023-04-24 13:00:00|13015.5|12997.5|13010.4|12992.4|13016.5|12998.5|13008.8|12990.8|0
1682341500000|2023-04-24 13:05:00|13010.3|12992.3|13015.9|12997.9|13015.9|12997.9|13008.3|12990.3|0
1682341800000|2023-04-24 13:10:00|13016.1|12998.1|13005.5|12987.5|13016.1|12998.1|13004.8|12986.8|0
1682342100000|2023-04-24 13:15:00|13005.3|12987.3|13000.8|12982.8|13006.5|12988.5|13000.1|12982.1|0
1682342400000|2023-04-24 13:20:00|13001.8|12983.8|12999.1|12981.1|13002.6|12984.6|12995.8|12977.8|0
1682342700000|2023-04-24 13:25:00|12997.8|12979.8|12997.1|12979.1|12998.3|12980.3|12993.3|12975.3|0
1682343000000|2023-04-24 13:30:00|12996.5|12978.5|13015.4|12997.4|13015.4|12997.4|12978.9|12960.9|0
1682343300000|2023-04-24 13:35:00|13016.5|12998.5|13032.4|13014.4|13042.1|13024.1|13014.1|12996.1|0
1682343600000|2023-04-24 13:40:00|13032.9|13014.9|13048.3|13030.3|13057.8|13039.8|13031.1|13013.1|0
1682343900000|2023-04-24 13:45:00|13051.5|13033.5|13039.5|13021.5|13055.6|13037.6|13037.3|13019.3|0
1682344200000|2023-04-24 13:50:00|13037.4|13019.4|13039.8|13021.8|13046.4|13028.4|13029.7|13011.7|0
1682344500000|2023-04-24 13:55:00|13042.4|13024.4|13022.8|13004.8|13045.9|13027.9|13020.2|13002.2|0
1682344800000|2023-04-24 14:00:00|13024.3|13006.3|13009.8|12991.8|13025.2|13007.2|13002.2|12984.2|0
1682345100000|2023-04-24 14:05:00|13010.4|12992.4|13000|12982|13012.7|12994.7|12990.9|12972.9|0
1682345400000|2023-04-24 14:10:00|13000.9|12982.9|13001.2|12983.2|13016.2|12998.2|12993.3|12975.3|0
1682345700000|2023-04-24 14:15:00|13002.4|12984.4|13013.7|12995.7|13015|12997|12991.2|12973.2|0
1682346000000|2023-04-24 14:20:00|13015.1|12997.1|13020.3|13002.3|13021.2|13003.2|13007.8|12989.8|0
1682346300000|2023-04-24 14:25:00|13020.1|13002.1|13016.7|12998.7|13023.5|13005.5|13006.8|12988.8|0
1682346600000|2023-04-24 14:30:00|13017.6|12999.6|12992.2|12974.2|13020|13002|12992.2|12974.2|0
1682346900000|2023-04-24 14:35:00|12991.3|12973.3|12953.1|12935.1|12991.3|12973.3|12948.2|12930.2|0
1682347200000|2023-04-24 14:40:00|12952.5|12934.5|12935.3|12917.3|12959.5|12941.5|12933|12915|0
1682347500000|2023-04-24 14:45:00|12932.7|12914.7|12944.7|12926.7|12947|12929|12931.2|12913.2|0
1682347800000|2023-04-24 14:50:00|12943.8|12925.8|12946.6|12928.6|12950.1|12932.1|12938.2|12920.2|0
1682348100000|2023-04-24 14:55:00|12946|12928|12947.1|12929.1|12953.2|12935.2|12943.1|12925.1|0
1682348400000|2023-04-24 15:00:00|12945.7|12927.7|12943.5|12925.5|12953.5|12935.5|12937.3|12919.3|0
1682348700000|2023-04-24 15:05:00|12943.7|12925.7|12936.8|12918.8|12950.6|12932.6|12935.6|12917.6|0
1682349000000|2023-04-24 15:10:00|12936.7|12918.7|12930.2|12912.2|12948.6|12930.6|12930.2|12912.2|0
1682349300000|2023-04-24 15:15:00|12929.7|12911.7|12938.7|12920.7|12940.2|12922.2|12922|12904|0
1682349600000|2023-04-24 15:20:00|12940|12922|12929.1|12911.1|12941.3|12923.3|12927|12909|0
1682349900000|2023-04-24 15:25:00|12928.6|12910.6|12920.3|12902.3|12936.5|12918.5|12919|12901|0
1682350200000|2023-04-24 15:30:00|12919.5|12901.5|12926.6|12908.6|12934.1|12916.1|12916.5|12898.5|0
1682350500000|2023-04-24 15:35:00|12925.7|12907.7|12918|12900|12931.8|12913.8|12916.8|12898.8|0
1682350800000|2023-04-24 15:40:00|12917.3|12899.3|12908.2|12890.2|12919.3|12901.3|12906.7|12888.7|0
1682351100000|2023-04-24 15:45:00|12907.4|12889.4|12903.7|12885.7|12913.9|12895.9|12902.9|12884.9|0
1682351400000|2023-04-24 15:50:00|12903.4|12885.4|12893.3|12875.3|12906.4|12888.4|12889.9|12871.9|0
1682351700000|2023-04-24 15:55:00|12893.1|12875.1|12901.2|12883.2|12902.6|12884.6|12891.2|12873.2|0
1682352000000|2023-04-24 16:00:00|12900.9|12882.9|12915.1|12897.1|12915.6|12897.6|12899.3|12881.3|0
1682352300000|2023-04-24 16:05:00|12914.6|12896.6|12905.3|12887.3|12918.6|12900.6|12904.7|12886.7|0
1682352600000|2023-04-24 16:10:00|12905.6|12887.6|12898.6|12880.6|12912.8|12894.8|12898.6|12880.6|0
1682352900000|2023-04-24 16:15:00|12898.9|12880.9|12913.7|12895.7|12913.7|12895.7|12893.6|12875.6|0
1682353200000|2023-04-24 16:20:00|12913.9|12895.9|12921.1|12903.1|12921.3|12903.3|12911.4|12893.4|0
1682353500000|2023-04-24 16:25:00|12921.2|12903.2|12923.9|12905.9|12924.4|12906.4|12920.2|12902.2|0
1682353800000|2023-04-24 16:30:00|12923.6|12905.6|12922.3|12904.3|12929.2|12911.2|12921.3|12903.3|0
1682354100000|2023-04-24 16:35:00|12922.2|12904.2|12935.3|12917.3|12936.2|12918.2|12922.2|12904.2|0
1682354400000|2023-04-24 16:40:00|12935.4|12917.4|12929.4|12911.4|12935.8|12917.8|12928.2|12910.2|0
1682354700000|2023-04-24 16:45:00|12929.3|12911.3|12930.8|12912.8|12930.8|12912.8|12920.6|12902.6|0
1682355000000|2023-04-24 16:50:00|12931.6|12913.6|12929.3|12911.3|12936.6|12918.6|12926.2|12908.2|0
1682355300000|2023-04-24 16:55:00|12929.9|12911.9|12935.3|12917.3|12937.6|12919.6|12926.1|12908.1|0
1682355600000|2023-04-24 17:00:00|12937.4|12919.4|12935.5|12917.5|12938|12920|12926.8|12908.8|0
1682355900000|2023-04-24 17:05:00|12935.6|12917.6|12929|12911|12935.6|12917.6|12927.6|12909.6|0
1682356200000|2023-04-24 17:10:00|12928.6|12910.6|12943.4|12925.4|12943.5|12925.5|12927.6|12909.6|0
1682356500000|2023-04-24 17:15:00|12944|12926|12935.9|12917.9|12945.8|12927.8|12933.4|12915.4|0
1682356800000|2023-04-24 17:20:00|12936.6|12918.6|12937.4|12919.4|12939.6|12921.6|12933.8|12915.8|0
1682357100000|2023-04-24 17:25:00|12937.9|12919.9|12942.1|12924.1|12948.4|12930.4|12937.3|12919.3|0
1682357400000|2023-04-24 17:30:00|12943.3|12925.3|12942.6|12924.6|12948.6|12930.6|12939.5|12921.5|0
1682357700000|2023-04-24 17:35:00|12942.5|12924.5|12946.9|12928.9|12950.4|12932.4|12940.3|12922.3|0
1682358000000|2023-04-24 17:40:00|12946.8|12928.8|12949.3|12931.3|12950.1|12932.1|12945.3|12927.3|0
1682358300000|2023-04-24 17:45:00|12950.5|12932.5|12948.3|12930.3|12951.1|12933.1|12945|12927|0
1682358600000|2023-04-24 17:50:00|12948.5|12930.5|12964.1|12946.1|12965.4|12947.4|12948.1|12930.1|0
1682358900000|2023-04-24 17:55:00|12964.9|12946.9|12969|12951|12973.6|12955.6|12964.6|12946.6|0
1682359200000|2023-04-24 18:00:00|12969.8|12951.8|12977.8|12959.8|12983.5|12965.5|12969.8|12951.8|0
1682359500000|2023-04-24 18:05:00|12977.6|12959.6|12971.8|12953.8|12983.8|12965.8|12969.5|12951.5|0
1682359800000|2023-04-24 18:10:00|12970.8|12952.8|12980.6|12962.6|12981.3|12963.3|12970.4|12952.4|0
1682360100000|2023-04-24 18:15:00|12981|12963|12980.5|12962.5|12991.4|12973.4|12978.4|12960.4|0
1682360400000|2023-04-24 18:20:00|12978.9|12960.9|12972.4|12954.4|12986.3|12968.3|12972|12954|0
1682360700000|2023-04-24 18:25:00|12971.8|12953.8|12972.1|12954.1|12974.6|12956.6|12968.4|12950.4|0
1682361000000|2023-04-24 18:30:00|12973.3|12955.3|12959.9|12941.9|12974.3|12956.3|12956|12938|0
1682361300000|2023-04-24 18:35:00|12959.3|12941.3|12958.4|12940.4|12966|12948|12957.5|12939.5|0
1682361600000|2023-04-24 18:40:00|12957.5|12939.5|12959|12941|12961.6|12943.6|12956.4|12938.4|0
1682361900000|2023-04-24 18:45:00|12958.9|12940.9|12964.4|12946.4|12964.9|12946.9|12952.1|12934.1|0
1682362200000|2023-04-24 18:50:00|12964.1|12946.1|12971.3|12953.3|12973.4|12955.4|12964|12946|0
1682362500000|2023-04-24 18:55:00|12972|12954|12975|12957|12976.9|12958.9|12971.3|12953.3|0
1682362800000|2023-04-24 19:00:00|12974.9|12956.9|12973.5|12955.5|12981.4|12963.4|12972.1|12954.1|0
1682363100000|2023-04-24 19:05:00|12974.6|12956.6|12978.9|12960.9|12980.5|12962.5|12971|12953|0
1682363400000|2023-04-24 19:10:00|12979.3|12961.3|12981.4|12963.4|12985.8|12967.8|12976.9|12958.9|0
1682363700000|2023-04-24 19:15:00|12980.8|12962.8|12976.3|12958.3|12982|12964|12969.1|12951.1|0
1682364000000|2023-04-24 19:20:00|12976.9|12958.9|12968.4|12950.4|12977.9|12959.9|12967.6|12949.6|0
1682364300000|2023-04-24 19:25:00|12970.5|12952.5|12972.3|12954.3|12976.5|12958.5|12968.6|12950.6|0
1682364600000|2023-04-24 19:30:00|12972.5|12954.5|12979.6|12961.6|12985.4|12967.4|12971.3|12953.3|0
1682364900000|2023-04-24 19:35:00|12979.4|12961.4|12976.3|12958.3|12987.1|12969.1|12970.1|12952.1|0
1682365200000|2023-04-24 19:40:00|12975.5|12957.5|12973|12955|12983.1|12965.1|12971.2|12953.2|0
1682365500000|2023-04-24 19:45:00|12973.2|12955.2|12983.6|12965.6|12984.6|12966.6|12973.2|12955.2|0
1682365800000|2023-04-24 19:50:00|12977.2|12959.2|12969.1|12951.1|12983.2|12965.2|12967.7|12949.7|0
1682366100000|2023-04-24 19:55:00|12966.6|12948.6|12981.9|12963.9|12981.9|12963.9|12961.6|12943.6|0
1682366400000|2023-04-24 20:00:00|12982.9|12964.9|12981.2|12963.2|12987.1|12969.1|12980.5|12962.5|0
1682366700000|2023-04-24 20:05:00|12981.5|12963.5|12977.7|12959.7|12986.5|12968.5|12976|12958|0
1682367000000|2023-04-24 20:10:00|12977.5|12959.5|12980.9|12962.9|12982.6|12964.6|12977.5|12959.5|0
1682367300000|2023-04-24 20:15:00|12980.7|12962.7|12988|12970|12988.2|12970.2|12980.7|12962.7|0
1682367600000|2023-04-24 20:20:00|12987.9|12969.9|12988.6|12970.6|12989.9|12971.9|12986.7|12968.7|0
1682367900000|2023-04-24 20:25:00|12988.2|12970.2|12986.2|12968.2|12988.7|12970.7|12985.6|12967.6|0
1682368200000|2023-04-24 20:30:00|12986.4|12968.4|12978.1|12960.1|12988.5|12970.5|12978.1|12960.1|0
1682368500000|2023-04-24 20:35:00|12978|12960|12976.2|12958.2|12978.2|12960.2|12972.6|12954.6|0
1682368800000|2023-04-24 20:40:00|12976.4|12958.4|12975.9|12957.9|12978|12960|12973|12955|0
1682369100000|2023-04-24 20:45:00|12975.7|12957.7|12975.4|12957.4|12979|12961|12974.7|12956.7|0
1682369400000|2023-04-24 20:50:00|12975.7|12957.7|12971.2|12953.2|12976.5|12958.5|12970.9|12952.9|0
1682369700000|2023-04-24 20:55:00|12971|12953|12971.6|12953.6|12974.6|12956.6|12969.2|12951.2|0
1682370000000|2023-04-24 21:00:00|12971.5|12953.5|12971|12953|12972.2|12954.2|12970.9|12952.9|0
1682370300000|2023-04-24 21:05:00|12970.1|12952.1|12969|12951|12972|12954|12968.6|12950.6|0
1682370600000|2023-04-24 21:10:00|12968.9|12950.9|12970.9|12952.9|12970.9|12952.9|12968.8|12950.8|0
1682370900000|2023-04-24 21:15:00|12971|12953|12969.7|12951.7|12971.5|12953.5|12969.7|12951.7|0
1682371200000|2023-04-24 21:20:00|12969.4|12951.4|12970.2|12952.2|12970.3|12952.3|12969.3|12951.3|0
1682371500000|2023-04-24 21:25:00|12970|12952|12968.2|12950.2|12970.4|12952.4|12967.8|12949.8|0
1682371800000|2023-04-24 21:30:00|12968.1|12950.1|12967.1|12949.1|12968.4|12950.4|12967.1|12949.1|0
1682372100000|2023-04-24 21:35:00|12967.2|12949.2|12968.6|12950.6|12968.6|12950.6|12967.2|12949.2|0
1682372400000|2023-04-24 21:40:00|12968.7|12950.7|12968.8|12950.8|12968.8|12950.8|12968|12950|0
1682372700000|2023-04-24 21:45:00|12968.6|12950.6|12968.9|12950.9|12970|12952|12968.3|12950.3|0
1682373000000|2023-04-24 21:50:00|12969.2|12951.2|12968.9|12950.9|12969.2|12951.2|12968.7|12950.7|0
1682373300000|2023-04-24 21:55:00|12968.7|12950.7|12969.6|12951.6|12969.6|12951.6|12968.7|12950.7|0
1682373600000|2023-04-24 22:00:00|12973|12955|12971.2|12953.2|12973|12955|12966.1|12948.1|0
1682373900000|2023-04-24 22:05:00|12971.9|12953.9|12971.5|12953.5|12973.2|12955.2|12969.2|12951.2|0
1682374200000|2023-04-24 22:10:00|12971.4|12953.4|12969.9|12951.9|12971.7|12953.7|12969|12951|0
1682374500000|2023-04-24 22:15:00|12970|12952|12969.7|12951.7|12970.4|12952.4|12968.5|12950.5|0
1682374800000|2023-04-24 22:20:00|12970|12952|12977.7|12959.7|12978.6|12960.6|12970|12952|0
1682375100000|2023-04-24 22:25:00|12977.9|12959.9|12974.2|12956.2|12978|12960|12972.5|12954.5|0
1682375400000|2023-04-24 22:30:00|12974.4|12956.4|12975.7|12957.7|12976.2|12958.2|12972.2|12954.2|0
1682375700000|2023-04-24 22:35:00|12975.4|12957.4|12976.5|12958.5|12976.9|12958.9|12975.4|12957.4|0
1682376000000|2023-04-24 22:40:00|12976.6|12958.6|12975.7|12957.7|12976.6|12958.6|12975|12957|0
1682376300000|2023-04-24 22:45:00|12975.6|12957.6|12975|12957|12976.1|12958.1|12973.2|12955.2|0
1682376600000|2023-04-24 22:50:00|12975.1|12957.1|12974.4|12956.4|12975.6|12957.6|12973.6|12955.6|0
1682376900000|2023-04-24 22:55:00|12974.2|12956.2|12969|12951|12974.4|12956.4|12969|12951|0
1682377200000|2023-04-24 23:00:00|12969.5|12951.5|12971.9|12953.9|12972.7|12954.7|12969.5|12951.5|0
1682377500000|2023-04-24 23:05:00|12971.7|12953.7|12973.2|12955.2|12974.6|12956.6|12971.2|12953.2|0
1682377800000|2023-04-24 23:10:00|12973.4|12955.4|12974.2|12956.2|12975.4|12957.4|12972.4|12954.4|0
1682378100000|2023-04-24 23:15:00|12973.9|12955.9|12968.2|12950.2|12974|12956|12967.7|12949.7|0
1682378400000|2023-04-24 23:20:00|12968.5|12950.5|12972.1|12954.1|12972.4|12954.4|12967|12949|0
1682378700000|2023-04-24 23:25:00|12971.9|12953.9|12973|12955|12973.2|12955.2|12969.7|12951.7|0
1682379000000|2023-04-24 23:30:00|12973.1|12955.1|12978.5|12960.5|12980.4|12962.4|12973|12955|0
1682379300000|2023-04-24 23:35:00|12978.4|12960.4|12978.6|12960.6|12978.9|12960.9|12977|12959|0
1682379600000|2023-04-24 23:40:00|12978.7|12960.7|12975.5|12957.5|12978.7|12960.7|12975.2|12957.2|0
1682379900000|2023-04-24 23:45:00|12975.6|12957.6|12976.4|12958.4|12977.2|12959.2|12973.2|12955.2|0
1682380200000|2023-04-24 23:50:00|12976.5|12958.5|12978.2|12960.2|12978.5|12960.5|12976.2|12958.2|0
1682380500000|2023-04-24 23:55:00|12978.1|12960.1|12972.2|12954.2|12978.1|12960.1|12971.7|12953.7|0
1682380800000|2023-04-25 00:00:00|12972|12954|12981.2|12963.2|12982|12964|12971.1|12953.1|0
1682381100000|2023-04-25 00:05:00|12981.4|12963.4|12979.1|12961.1|12981.5|12963.5|12978.9|12960.9|0
1682381400000|2023-04-25 00:10:00|12978.7|12960.7|12976|12958|12981|12963|12975.6|12957.6|0
1682381700000|2023-04-25 00:15:00|12976.2|12958.2|12972.5|12954.5|12977.4|12959.4|12971.1|12953.1|0
1682382000000|2023-04-25 00:20:00|12972.4|12954.4|12968.1|12950.1|12973|12955|12966.5|12948.5|0
1682382300000|2023-04-25 00:25:00|12968.2|12950.2|12967.5|12949.5|12968.5|12950.5|12964.7|12946.7|0
1682382600000|2023-04-25 00:30:00|12967.4|12949.4|12968.2|12950.2|12970.2|12952.2|12965.7|12947.7|0
1682382900000|2023-04-25 00:35:00|12968|12950|12967.7|12949.7|12969.7|12951.7|12966.9|12948.9|0
1682383200000|2023-04-25 00:40:00|12968|12950|12968.6|12950.6|12969|12951|12966.6|12948.6|0
1682383500000|2023-04-25 00:45:00|12968.5|12950.5|12967.4|12949.4|12969.4|12951.4|12967|12949|0
1682383800000|2023-04-25 00:50:00|12965.6|12947.6|12966|12948|12966.1|12948.1|12961.7|12943.7|0
1682384100000|2023-04-25 00:55:00|12966.2|12948.2|12963.7|12945.7|12967.5|12949.5|12963.5|12945.5|0
1682384400000|2023-04-25 01:00:00|12963.6|12945.6|12966.7|12948.7|12969.2|12951.2|12963.2|12945.2|0
1682384700000|2023-04-25 01:05:00|12966.9|12948.9|12968.1|12950.1|12968.1|12950.1|12965.2|12947.2|0
1682385000000|2023-04-25 01:10:00|12968|12950|12969.5|12951.5|12969.5|12951.5|12964.5|12946.5|0
1682385300000|2023-04-25 01:15:00|12969.4|12951.4|12969.2|12951.2|12969.6|12951.6|12967.2|12949.2|0
1682385600000|2023-04-25 01:20:00|12969.5|12951.5|12968.7|12950.7|12969.5|12951.5|12966|12948|0
1682385900000|2023-04-25 01:25:00|12968.1|12950.1|12970.2|12952.2|12970.6|12952.6|12967.6|12949.6|0
1682386200000|2023-04-25 01:30:00|12970.4|12952.4|12965.7|12947.7|12970.4|12952.4|12965.5|12947.5|0
1682386500000|2023-04-25 01:35:00|12965.9|12947.9|12963.2|12945.2|12967.6|12949.6|12961.9|12943.9|0
1682386800000|2023-04-25 01:40:00|12963.7|12945.7|12960.5|12942.5|12963.7|12945.7|12958.4|12940.4|0
1682387100000|2023-04-25 01:45:00|12960.2|12942.2|12959.7|12941.7|12961.6|12943.6|12957.2|12939.2|0
1682387400000|2023-04-25 01:50:00|12959.6|12941.6|12956.4|12938.4|12960.5|12942.5|12954.5|12936.5|0
1682387700000|2023-04-25 01:55:00|12956.5|12938.5|12953.7|12935.7|12957|12939|12952.2|12934.2|0
1682388000000|2023-04-25 02:00:00|12953.1|12935.1|12947|12929|12955.2|12937.2|12946.7|12928.7|0
1682388300000|2023-04-25 02:05:00|12946.9|12928.9|12948.2|12930.2|12949.2|12931.2|12945.5|12927.5|0
1682388600000|2023-04-25 02:10:00|12948.6|12930.6|12947.1|12929.1|12949.2|12931.2|12946.6|12928.6|0
1682388900000|2023-04-25 02:15:00|12947.4|12929.4|12948.5|12930.5|12949.2|12931.2|12944.4|12926.4|0
1682389200000|2023-04-25 02:20:00|12949|12931|12952|12934|12952.2|12934.2|12948.7|12930.7|0
1682389500000|2023-04-25 02:25:00|12951.5|12933.5|12949.7|12931.7|12952|12934|12949.1|12931.1|0
1682389800000|2023-04-25 02:30:00|12949.6|12931.6|12950.4|12932.4|12951.1|12933.1|12948|12930|0
1682390100000|2023-04-25 02:35:00|12950.1|12932.1|12946.5|12928.5|12950.1|12932.1|12946|12928|0
1682390400000|2023-04-25 02:40:00|12946.6|12928.6|12944.2|12926.2|12948|12930|12943.5|12925.5|0
1682390700000|2023-04-25 02:45:00|12944.1|12926.1|12944|12926|12945.2|12927.2|12943.2|12925.2|0
1682391000000|2023-04-25 02:50:00|12944.7|12926.7|12948|12930|12948.4|12930.4|12944.6|12926.6|0
1682391300000|2023-04-25 02:55:00|12947.6|12929.6|12947.2|12929.2|12948|12930|12944.1|12926.1|0
1682391600000|2023-04-25 03:00:00|12947.5|12929.5|12942.1|12924.1|12947.6|12929.6|12941.2|12923.2|0
1682391900000|2023-04-25 03:05:00|12942.5|12924.5|12943.7|12925.7|12943.9|12925.9|12940.4|12922.4|0
1682392200000|2023-04-25 03:10:00|12943.5|12925.5|12945.9|12927.9|12946|12928|12942.5|12924.5|0
1682392500000|2023-04-25 03:15:00|12946|12928|12950|12932|12950|12932|12944.6|12926.6|0
1682392800000|2023-04-25 03:20:00|12949.9|12931.9|12947.7|12929.7|12951.9|12933.9|12947.6|12929.6|0
1682393100000|2023-04-25 03:25:00|12947.9|12929.9|12947.2|12929.2|12948.7|12930.7|12946.5|12928.5|0
1682393400000|2023-04-25 03:30:00|12947.1|12929.1|12944.4|12926.4|12947.1|12929.1|12943.7|12925.7|0
1682393700000|2023-04-25 03:35:00|12944.5|12926.5|12941.4|12923.4|12944.9|12926.9|12940.5|12922.5|0
1682394000000|2023-04-25 03:40:00|12941|12923|12943.9|12925.9|12944.2|12926.2|12940.9|12922.9|0
1682394300000|2023-04-25 03:45:00|12943.5|12925.5|12938.5|12920.5|12943.7|12925.7|12937.6|12919.6|0
1682394600000|2023-04-25 03:50:00|12938.6|12920.6|12935.5|12917.5|12940.5|12922.5|12935.4|12917.4|0
1682394900000|2023-04-25 03:55:00|12935.6|12917.6|12934.7|12916.7|12937.7|12919.7|12934.1|12916.1|0
1682395200000|2023-04-25 04:00:00|12935.1|12917.1|12937.6|12919.6|12938.4|12920.4|12934.1|12916.1|0
1682395500000|2023-04-25 04:05:00|12937.7|12919.7|12935.5|12917.5|12938.2|12920.2|12935.1|12917.1|0
1682395800000|2023-04-25 04:10:00|12935.4|12917.4|12935.6|12917.6|12938|12920|12934|12916|0
1682396100000|2023-04-25 04:15:00|12935.2|12917.2|12935.1|12917.1|12936|12918|12932.6|12914.6|0
1682396400000|2023-04-25 04:20:00|12935.2|12917.2|12930.2|12912.2|12937.2|12919.2|12930.2|12912.2|0
1682396700000|2023-04-25 04:25:00|12930.5|12912.5|12930|12912|12932.4|12914.4|12928.9|12910.9|0
1682397000000|2023-04-25 04:30:00|12929.7|12911.7|12930.4|12912.4|12932|12914|12928.1|12910.1|0
1682397300000|2023-04-25 04:35:00|12929.9|12911.9|12931|12913|12931|12913|12929|12911|0
1682397600000|2023-04-25 04:40:00|12931.1|12913.1|12932.7|12914.7|12933.5|12915.5|12930.7|12912.7|0
1682397900000|2023-04-25 04:45:00|12932.5|12914.5|12931.5|12913.5|12934.1|12916.1|12931.2|12913.2|0
1682398200000|2023-04-25 04:50:00|12931.4|12913.4|12931.7|12913.7|12932.7|12914.7|12929.6|12911.6|0
1682398500000|2023-04-25 04:55:00|12931.5|12913.5|12932.2|12914.2|12932.9|12914.9|12927.9|12909.9|0
1682398800000|2023-04-25 05:00:00|12932.4|12914.4|12930|12912|12934|12916|12929.7|12911.7|0
1682399100000|2023-04-25 05:05:00|12930.1|12912.1|12926.2|12908.2|12930.4|12912.4|12924.9|12906.9|0
1682399400000|2023-04-25 05:10:00|12926|12908|12930.2|12912.2|12931|12913|12924.7|12906.7|0
1682399700000|2023-04-25 05:15:00|12930.1|12912.1|12928.2|12910.2|12930.5|12912.5|12927.5|12909.5|0
1682400000000|2023-04-25 05:20:00|12928.4|12910.4|12925.2|12907.2|12928.7|12910.7|12925|12907|0
1682400300000|2023-04-25 05:25:00|12925.4|12907.4|12924.9|12906.9|12928|12910|12923.2|12905.2|0
1682400600000|2023-04-25 05:30:00|12925|12907|12926.4|12908.4|12926.7|12908.7|12924.2|12906.2|0
1682400900000|2023-04-25 05:35:00|12927|12909|12926|12908|12930.2|12912.2|12926|12908|0
1682401200000|2023-04-25 05:40:00|12926.1|12908.1|12929.2|12911.2|12929.4|12911.4|12925.1|12907.1|0
1682401500000|2023-04-25 05:45:00|12929.1|12911.1|12935.7|12917.7|12937.4|12919.4|12929.1|12911.1|0
1682401800000|2023-04-25 05:50:00|12936|12918|12940.5|12922.5|12942.6|12924.6|12935|12917|0
1682402100000|2023-04-25 05:55:00|12940.4|12922.4|12939.2|12921.2|12942.1|12924.1|12938.6|12920.6|0
1682402400000|2023-04-25 06:00:00|12938.7|12920.7|12941.1|12923.1|12941.5|12923.5|12934.6|12916.6|0
1682402700000|2023-04-25 06:05:00|12941.2|12923.2|12940.2|12922.2|12941.4|12923.4|12936|12918|0
1682403000000|2023-04-25 06:10:00|12939.9|12921.9|12936.6|12918.6|12939.9|12921.9|12935.5|12917.5|0
1682403300000|2023-04-25 06:15:00|12936.7|12918.7|12933.5|12915.5|12939|12921|12933.5|12915.5|0
1682403600000|2023-04-25 06:20:00|12932.4|12914.4|12929.9|12911.9|12933.9|12915.9|12925.7|12907.7|0
1682403900000|2023-04-25 06:25:00|12929.7|12911.7|12937.5|12919.5|12937.5|12919.5|12927.1|12909.1|0
1682404200000|2023-04-25 06:30:00|12937.4|12919.4|12943|12925|12943.5|12925.5|12937.4|12919.4|0
1682404500000|2023-04-25 06:35:00|12943.1|12925.1|12946.6|12928.6|12949.6|12931.6|12941.7|12923.7|0
1682404800000|2023-04-25 06:40:00|12946.1|12928.1|12946.9|12928.9|12949.7|12931.7|12945.4|12927.4|0
1682405100000|2023-04-25 06:45:00|12946.6|12928.6|12942|12924|12947|12929|12941.2|12923.2|0
1682405400000|2023-04-25 06:50:00|12941.9|12923.9|12947.7|12929.7|12948.2|12930.2|12941.9|12923.9|0
1682405700000|2023-04-25 06:55:00|12947.5|12929.5|12939.9|12921.9|12947.7|12929.7|12937.2|12919.2|0
1682406000000|2023-04-25 07:00:00|12940.1|12922.1|12926.9|12908.9|12943.7|12925.7|12920.6|12902.6|0
1682406300000|2023-04-25 07:05:00|12927.1|12909.1|12933.5|12915.5|12942.2|12924.2|12923.1|12905.1|0
1682406600000|2023-04-25 07:10:00|12932.1|12914.1|12922.9|12904.9|12937.7|12919.7|12922.9|12904.9|0
1682406900000|2023-04-25 07:15:00|12922.7|12904.7|12932.9|12914.9|12937.1|12919.1|12922.6|12904.6|0
1682407200000|2023-04-25 07:20:00|12932.4|12914.4|12926.5|12908.5|12937.5|12919.5|12926|12908|0
1682407500000|2023-04-25 07:25:00|12927.1|12909.1|12913.4|12895.4|12927.6|12909.6|12913|12895|0
1682407800000|2023-04-25 07:30:00|12914.1|12896.1|12924.7|12906.7|12925.1|12907.1|12905.9|12887.9|0
1682408100000|2023-04-25 07:35:00|12923.7|12905.7|12911.9|12893.9|12923.9|12905.9|12906.9|12888.9|0
1682408400000|2023-04-25 07:40:00|12911.4|12893.4|12917.4|12899.4|12921.4|12903.4|12909.1|12891.1|0
1682408700000|2023-04-25 07:45:00|12917.5|12899.5|12917.7|12899.7|12922.4|12904.4|12914.4|12896.4|0
1682409000000|2023-04-25 07:50:00|12917.9|12899.9|12913|12895|12919.4|12901.4|12911.1|12893.1|0
1682409300000|2023-04-25 07:55:00|12912.6|12894.6|12911|12893|12917.7|12899.7|12908.4|12890.4|0
1682409600000|2023-04-25 08:00:00|12912.2|12894.2|12918.9|12900.9|12920.4|12902.4|12905.7|12887.7|0
1682409900000|2023-04-25 08:05:00|12920|12902|12919.9|12901.9|12922.2|12904.2|12916.2|12898.2|0
1682410200000|2023-04-25 08:10:00|12920.2|12902.2|12916.5|12898.5|12923|12905|12913|12895|0
1682410500000|2023-04-25 08:15:00|12916.1|12898.1|12911.2|12893.2|12919.5|12901.5|12911.2|12893.2|0
1682410800000|2023-04-25 08:20:00|12911.4|12893.4|12896|12878|12911.4|12893.4|12889.6|12871.6|0
1682411100000|2023-04-25 08:25:00|12895.7|12877.7|12897.2|12879.2|12900.9|12882.9|12894.2|12876.2|0
1682411400000|2023-04-25 08:30:00|12896.5|12878.5|12908.9|12890.9|12909.7|12891.7|12893.2|12875.2|0
1682411700000|2023-04-25 08:35:00|12908.7|12890.7|12919|12901|12919|12901|12907|12889|0
1682412000000|2023-04-25 08:40:00|12920.7|12902.7|12923.2|12905.2|12928.5|12910.5|12918.9|12900.9|0
1682412300000|2023-04-25 08:45:00|12923.1|12905.1|12924.4|12906.4|12926.4|12908.4|12920.5|12902.5|0
1682412600000|2023-04-25 08:50:00|12923.9|12905.9|12915.5|12897.5|12923.9|12905.9|12915.4|12897.4|0
1682412900000|2023-04-25 08:55:00|12915.2|12897.2|12916|12898|12919.7|12901.7|12913.6|12895.6|0
1682413200000|2023-04-25 09:00:00|12916.1|12898.1|12911|12893|12917.7|12899.7|12909.9|12891.9|0
1682413500000|2023-04-25 09:05:00|12910.6|12892.6|12909.9|12891.9|12914.7|12896.7|12907.2|12889.2|0
1682413800000|2023-04-25 09:10:00|12910.1|12892.1|12911.1|12893.1|12913.5|12895.5|12909.6|12891.6|0
1682414100000|2023-04-25 09:15:00|12910.4|12892.4|12920.2|12902.2|12921.5|12903.5|12909.9|12891.9|0
1682414400000|2023-04-25 09:20:00|12920.5|12902.5|12920.5|12902.5|12921.9|12903.9|12917.5|12899.5|0
1682414700000|2023-04-25 09:25:00|12920.9|12902.9|12919.1|12901.1|12921.2|12903.2|12915.9|12897.9|0
1682415000000|2023-04-25 09:30:00|12919|12901|12914.1|12896.1|12923.5|12905.5|12914.1|12896.1|0
1682415300000|2023-04-25 09:35:00|12914.2|12896.2|12918.7|12900.7|12922|12904|12913.7|12895.7|0
1682415600000|2023-04-25 09:40:00|12920.1|12902.1|12918.1|12900.1|12920.1|12902.1|12914.2|12896.2|0
1682415900000|2023-04-25 09:45:00|12917.9|12899.9|12923.5|12905.5|12926.2|12908.2|12917.7|12899.7|0
1682416200000|2023-04-25 09:50:00|12923.2|12905.2|12920.1|12902.1|12924.6|12906.6|12918.7|12900.7|0
1682416500000|2023-04-25 09:55:00|12920|12902|12925.5|12907.5|12925.6|12907.6|12919.2|12901.2|0
1682416800000|2023-04-25 10:00:00|12925.4|12907.4|12934.2|12916.2|12935.7|12917.7|12925|12907|0
1682417100000|2023-04-25 10:05:00|12934|12916|12928.5|12910.5|12935.7|12917.7|12926.5|12908.5|0
1682417400000|2023-04-25 10:10:00|12928.6|12910.6|12923.6|12905.6|12930.6|12912.6|12922.4|12904.4|0
1682417700000|2023-04-25 10:15:00|12923.7|12905.7|12916.4|12898.4|12925.1|12907.1|12914.2|12896.2|0
1682418000000|2023-04-25 10:20:00|12916.5|12898.5|12920|12902|12920.1|12902.1|12913.6|12895.6|0
1682418300000|2023-04-25 10:25:00|12919.9|12901.9|12921|12903|12924.5|12906.5|12918.2|12900.2|0
1682418600000|2023-04-25 10:30:00|12920.6|12902.6|12918|12900|12923.7|12905.7|12916.4|12898.4|0
1682418900000|2023-04-25 10:35:00|12917.9|12899.9|12923.5|12905.5|12926|12908|12915.7|12897.7|0
1682419200000|2023-04-25 10:40:00|12923.7|12905.7|12922.9|12904.9|12928|12910|12921.2|12903.2|0
1682419500000|2023-04-25 10:45:00|12924.5|12906.5|12928.5|12910.5|12931.7|12913.7|12921|12903|0
1682419800000|2023-04-25 10:50:00|12928.7|12910.7|12928.9|12910.9|12931|12913|12925.2|12907.2|0
1682420100000|2023-04-25 10:55:00|12928.6|12910.6|12927.7|12909.7|12930.5|12912.5|12922.2|12904.2|0
1682420400000|2023-04-25 11:00:00|12927.6|12909.6|12926.1|12908.1|12933.7|12915.7|12924.1|12906.1|0
1682420700000|2023-04-25 11:05:00|12925.5|12907.5|12930.5|12912.5|12930.5|12912.5|12923.9|12905.9|0
1682421000000|2023-04-25 11:10:00|12930.2|12912.2|12932.4|12914.4|12933.5|12915.5|12927.6|12909.6|0
1682421300000|2023-04-25 11:15:00|12932.2|12914.2|12930.1|12912.1|12932.2|12914.2|12927.2|12909.2|0
1682421600000|2023-04-25 11:20:00|12929.9|12911.9|12938.1|12920.1|12940.1|12922.1|12929.2|12911.2|0
1682421900000|2023-04-25 11:25:00|12938.4|12920.4|12937.2|12919.2|12939.7|12921.7|12933.5|12915.5|0
1682422200000|2023-04-25 11:30:00|12937.5|12919.5|12933.6|12915.6|12940.5|12922.5|12933|12915|0
1682422500000|2023-04-25 11:35:00|12933.2|12915.2|12926.5|12908.5|12933.6|12915.6|12925.4|12907.4|0
1682422800000|2023-04-25 11:40:00|12926.2|12908.2|12920.7|12902.7|12926.4|12908.4|12919.7|12901.7|0
1682423100000|2023-04-25 11:45:00|12920.5|12902.5|12923|12905|12924.2|12906.2|12918.2|12900.2|0
1682423400000|2023-04-25 11:50:00|12922.1|12904.1|12922.9|12904.9|12924.7|12906.7|12920.9|12902.9|0
1682423700000|2023-04-25 11:55:00|12923|12905|12925.5|12907.5|12926.7|12908.7|12919|12901|0
1682424000000|2023-04-25 12:00:00|12924.6|12906.6|12930.7|12912.7|12931.5|12913.5|12922.6|12904.6|0
1682424300000|2023-04-25 12:05:00|12930.9|12912.9|12921.7|12903.7|12934.5|12916.5|12919.7|12901.7|0
1682424600000|2023-04-25 12:10:00|12920.7|12902.7|12929.9|12911.9|12930|12912|12920.4|12902.4|0
1682424900000|2023-04-25 12:15:00|12929.5|12911.5|12935.2|12917.2|12935.4|12917.4|12927.7|12909.7|0
1682425200000|2023-04-25 12:20:00|12934.2|12916.2|12931.5|12913.5|12936.6|12918.6|12931|12913|0
1682425500000|2023-04-25 12:25:00|12931.4|12913.4|12936.1|12918.1|12937|12919|12930.7|12912.7|0
1682425800000|2023-04-25 12:30:00|12936|12918|12925.9|12907.9|12936.7|12918.7|12923.7|12905.7|0
1682426100000|2023-04-25 12:35:00|12925.5|12907.5|12930.9|12912.9|12931.7|12913.7|12924.9|12906.9|0
1682426400000|2023-04-25 12:40:00|12930.5|12912.5|12920.7|12902.7|12931.5|12913.5|12919.9|12901.9|0
1682426700000|2023-04-25 12:45:00|12921|12903|12926.5|12908.5|12928.7|12910.7|12919.9|12901.9|0
1682427000000|2023-04-25 12:50:00|12926.4|12908.4|12918.1|12900.1|12926.6|12908.6|12914.9|12896.9|0
1682427300000|2023-04-25 12:55:00|12917.7|12899.7|12921.5|12903.5|12922.4|12904.4|12916.5|12898.5|0
1682427600000|2023-04-25 13:00:00|12922.2|12904.2|12920.2|12902.2|12926|12908|12919.7|12901.7|0
1682427900000|2023-04-25 13:05:00|12920.6|12902.6|12929.2|12911.2|12929.7|12911.7|12920.1|12902.1|0
1682428200000|2023-04-25 13:10:00|12929|12911|12922.2|12904.2|12929.5|12911.5|12920.4|12902.4|0
1682428500000|2023-04-25 13:15:00|12921|12903|12929.2|12911.2|12929.5|12911.5|12918.7|12900.7|0
1682428800000|2023-04-25 13:20:00|12929|12911|12922.2|12904.2|12929.6|12911.6|12919.1|12901.1|0
1682429100000|2023-04-25 13:25:00|12921.4|12903.4|12910.7|12892.7|12921.4|12903.4|12909.4|12891.4|0
1682429400000|2023-04-25 13:30:00|12910.6|12892.6|12914.4|12896.4|12930.9|12912.9|12904.2|12886.2|0
1682429700000|2023-04-25 13:35:00|12911.6|12893.6|12917.4|12899.4|12924.1|12906.1|12902.2|12884.2|0
1682430000000|2023-04-25 13:40:00|12916.5|12898.5|12934.6|12916.6|12937.6|12919.6|12916.5|12898.5|0
1682430300000|2023-04-25 13:45:00|12935.7|12917.7|12900.7|12882.7|12936.5|12918.5|12889.2|12871.2|0
1682430600000|2023-04-25 13:50:00|12899|12881|12897.7|12879.7|12913|12895|12895.2|12877.2|0
1682430900000|2023-04-25 13:55:00|12899.4|12881.4|12903.2|12885.2|12905.5|12887.5|12893.2|12875.2|0
1682431200000|2023-04-25 14:00:00|12902.2|12884.2|12900.2|12882.2|12924.5|12906.5|12897.2|12879.2|0
1682431500000|2023-04-25 14:05:00|12899.7|12881.7|12893|12875|12907.7|12889.7|12884.9|12866.9|0
1682431800000|2023-04-25 14:10:00|12892.5|12874.5|12875.5|12857.5|12894.1|12876.1|12864.2|12846.2|0
1682432100000|2023-04-25 14:15:00|12874.5|12856.5|12878.3|12860.3|12883.5|12865.5|12868.5|12850.5|0
1682432400000|2023-04-25 14:20:00|12879.7|12861.7|12874.3|12856.3|12880.4|12862.4|12865|12847|0
1682432700000|2023-04-25 14:25:00|12874.5|12856.5|12875.3|12857.3|12881.7|12863.7|12866.2|12848.2|0
1682433000000|2023-04-25 14:30:00|12875.7|12857.7|12863.8|12845.8|12879.2|12861.2|12862|12844|0
1682433300000|2023-04-25 14:35:00|12862.7|12844.7|12872.8|12854.8|12875.3|12857.3|12857.5|12839.5|0
1682433600000|2023-04-25 14:40:00|12871.9|12853.9|12869|12851|12881|12863|12866.2|12848.2|0
1682433900000|2023-04-25 14:45:00|12868.5|12850.5|12892.5|12874.5|12893|12875|12864|12846|0
1682434200000|2023-04-25 14:50:00|12892.7|12874.7|12879.9|12861.9|12892.7|12874.7|12879|12861|0
1682434500000|2023-04-25 14:55:00|12879.7|12861.7|12878.8|12860.8|12882.9|12864.9|12873.8|12855.8|0
1682434800000|2023-04-25 15:00:00|12878.9|12860.9|12878.3|12860.3|12886.8|12868.8|12874.4|12856.4|0
1682435100000|2023-04-25 15:05:00|12879.5|12861.5|12886.5|12868.5|12886.5|12868.5|12867.2|12849.2|0
1682435400000|2023-04-25 15:10:00|12887|12869|12891.5|12873.5|12893.8|12875.8|12885.8|12867.8|0
1682435700000|2023-04-25 15:15:00|12891|12873|12896.9|12878.9|12897.5|12879.5|12885.2|12867.2|0
1682436000000|2023-04-25 15:20:00|12897.8|12879.8|12880.5|12862.5|12901.5|12883.5|12877|12859|0
1682436300000|2023-04-25 15:25:00|12880.7|12862.7|12877.9|12859.9|12886.7|12868.7|12876|12858|0
1682436600000|2023-04-25 15:30:00|12877|12859|12865.9|12847.9|12877|12859|12862.7|12844.7|0
1682436900000|2023-04-25 15:35:00|12866|12848|12862.5|12844.5|12867.5|12849.5|12858.8|12840.8|0
1682437200000|2023-04-25 15:40:00|12861.5|12843.5|12861.9|12843.9|12869.5|12851.5|12857.2|12839.2|0
1682437500000|2023-04-25 15:45:00|12861.6|12843.6|12865.9|12847.9|12871.2|12853.2|12860.6|12842.6|0
1682437800000|2023-04-25 15:50:00|12864.9|12846.9|12849.6|12831.6|12866.4|12848.4|12846.9|12828.9|0
1682438100000|2023-04-25 15:55:00|12849.4|12831.4|12847.7|12829.7|12852.2|12834.2|12845.9|12827.9|0
1682438400000|2023-04-25 16:00:00|12847.4|12829.4|12840.7|12822.7|12850.6|12832.6|12838.2|12820.2|0
1682438700000|2023-04-25 16:05:00|12840|12822|12841.2|12823.2|12842.2|12824.2|12830.7|12812.7|0
1682439000000|2023-04-25 16:10:00|12841.1|12823.1|12837.5|12819.5|12843.5|12825.5|12833.7|12815.7|0
1682439300000|2023-04-25 16:15:00|12837.6|12819.6|12843.2|12825.2|12846.6|12828.6|12833.7|12815.7|0
1682439600000|2023-04-25 16:20:00|12843.9|12825.9|12843.7|12825.7|12850.2|12832.2|12843.5|12825.5|0
1682439900000|2023-04-25 16:25:00|12843.5|12825.5|12835.7|12817.7|12844.4|12826.4|12833.7|12815.7|0
1682440200000|2023-04-25 16:30:00|12835.2|12817.2|12818.7|12800.7|12836.4|12818.4|12816.6|12798.6|0
1682440500000|2023-04-25 16:35:00|12819.7|12801.7|12818.1|12800.1|12821.6|12803.6|12814.7|12796.7|0
1682440800000|2023-04-25 16:40:00|12817.9|12799.9|12831.1|12813.1|12833.1|12815.1|12817.9|12799.9|0
1682441100000|2023-04-25 16:45:00|12830.1|12812.1|12824.5|12806.5|12831.5|12813.5|12823.1|12805.1|0
1682441400000|2023-04-25 16:50:00|12824.7|12806.7|12822.5|12804.5|12829.6|12811.6|12820.6|12802.6|0
1682441700000|2023-04-25 16:55:00|12822|12804|12833.5|12815.5|12833.7|12815.7|12819.9|12801.9|0
1682442000000|2023-04-25 17:00:00|12832.9|12814.9|12843.6|12825.6|12848.4|12830.4|12831.6|12813.6|0
1682442300000|2023-04-25 17:05:00|12842.2|12824.2|12834.4|12816.4|12850.7|12832.7|12832.9|12814.9|0
1682442600000|2023-04-25 17:10:00|12835.4|12817.4|12821.3|12803.3|12842.2|12824.2|12821.3|12803.3|0
1682442900000|2023-04-25 17:15:00|12822.2|12804.2|12806.9|12788.9|12824.6|12806.6|12783.4|12765.4|0
1682443200000|2023-04-25 17:20:00|12807.3|12789.3|12798.6|12780.6|12814.3|12796.3|12793.4|12775.4|0
1682443500000|2023-04-25 17:25:00|12799.6|12781.6|12809.8|12791.8|12812.2|12794.2|12792.8|12774.8|0
1682443800000|2023-04-25 17:30:00|12809.7|12791.7|12799.9|12781.9|12812.9|12794.9|12797.3|12779.3|0
1682444100000|2023-04-25 17:35:00|12799.4|12781.4|12798.4|12780.4|12809.1|12791.1|12797.8|12779.8|0
1682444400000|2023-04-25 17:40:00|12797.9|12779.9|12800.3|12782.3|12803.1|12785.1|12793.4|12775.4|0
1682444700000|2023-04-25 17:45:00|12799.8|12781.8|12789.9|12771.9|12802.4|12784.4|12783.4|12765.4|0
1682445000000|2023-04-25 17:50:00|12789.8|12771.8|12782.7|12764.7|12794.2|12776.2|12781.3|12763.3|0
1682445300000|2023-04-25 17:55:00|12783.6|12765.6|12787.6|12769.6|12795.8|12777.8|12783.4|12765.4|0
1682445600000|2023-04-25 18:00:00|12788.1|12770.1|12783.3|12765.3|12798.6|12780.6|12782.3|12764.3|0
1682445900000|2023-04-25 18:05:00|12784.2|12766.2|12776.6|12758.6|12797.1|12779.1|12776.3|12758.3|0
1682446200000|2023-04-25 18:10:00|12776.8|12758.8|12774.2|12756.2|12781.9|12763.9|12770.4|12752.4|0
1682446500000|2023-04-25 18:15:00|12774.4|12756.4|12766.8|12748.8|12780.2|12762.2|12762.4|12744.4|0
1682446800000|2023-04-25 18:20:00|12766.6|12748.6|12768|12750|12772.5|12754.5|12759.5|12741.5|0
1682447100000|2023-04-25 18:25:00|12767.5|12749.5|12784.3|12766.3|12784.8|12766.8|12767.5|12749.5|0
1682447400000|2023-04-25 18:30:00|12784.5|12766.5|12781.2|12763.2|12786.7|12768.7|12779.7|12761.7|0
1682447700000|2023-04-25 18:35:00|12780.5|12762.5|12792.7|12774.7|12797.3|12779.3|12780|12762|0
1682448000000|2023-04-25 18:40:00|12792.8|12774.8|12768.5|12750.5|12793.2|12775.2|12766.7|12748.7|0
1682448300000|2023-04-25 18:45:00|12768|12750|12785|12767|12785|12767|12764.2|12746.2|0
1682448600000|2023-04-25 18:50:00|12785.7|12767.7|12769.7|12751.7|12788.8|12770.8|12769.5|12751.5|0
1682448900000|2023-04-25 18:55:00|12767.5|12749.5|12769.7|12751.7|12775|12757|12766.3|12748.3|0
1682449200000|2023-04-25 19:00:00|12768.5|12750.5|12769|12751|12782.6|12764.6|12764.5|12746.5|0
1682449500000|2023-04-25 19:05:00|12768.3|12750.3|12776.2|12758.2|12785.7|12767.7|12768.1|12750.1|0
1682449800000|2023-04-25 19:10:00|12776.1|12758.1|12778.6|12760.6|12785.5|12767.5|12771.7|12753.7|0
1682450100000|2023-04-25 19:15:00|12780.1|12762.1|12779.5|12761.5|12782.7|12764.7|12775.6|12757.6|0
1682450400000|2023-04-25 19:20:00|12780.3|12762.3|12782.6|12764.6|12791.2|12773.2|12777|12759|0
1682450700000|2023-04-25 19:25:00|12782.8|12764.8|12770.1|12752.1|12784.7|12766.7|12766.1|12748.1|0
1682451000000|2023-04-25 19:30:00|12769.6|12751.6|12775.7|12757.7|12785.3|12767.3|12768.7|12750.7|0
1682451300000|2023-04-25 19:35:00|12773.8|12755.8|12763.7|12745.7|12776.7|12758.7|12763.7|12745.7|0
1682451600000|2023-04-25 19:40:00|12764.1|12746.1|12753.5|12735.5|12769.4|12751.4|12751.1|12733.1|0
1682451900000|2023-04-25 19:45:00|12753.9|12735.9|12751.6|12733.6|12766|12748|12751|12733|0
1682452200000|2023-04-25 19:50:00|12745.7|12727.7|12756.1|12738.1|12768.6|12750.6|12743.6|12725.6|0
1682452500000|2023-04-25 19:55:00|12751.1|12733.1|12735.5|12717.5|12751.9|12733.9|12733.5|12715.5|0
1682452800000|2023-04-25 20:00:00|12737.9|12719.9|12852.9|12834.9|12866.9|12848.9|12730|12712|0
1682453100000|2023-04-25 20:05:00|12855.5|12837.5|12844.3|12826.3|12855.7|12837.7|12824.5|12806.5|0
1682453400000|2023-04-25 20:10:00|12843.9|12825.9|12848|12830|12849.4|12831.4|12832.2|12814.2|0
1682453700000|2023-04-25 20:15:00|12847.8|12829.8|12827.9|12809.9|12847.8|12829.8|12820.9|12802.9|0
1682454000000|2023-04-25 20:20:00|12828.3|12810.3|12833.3|12815.3|12835.7|12817.7|12825|12807|0
1682454300000|2023-04-25 20:25:00|12833.4|12815.4|12838.4|12820.4|12845.8|12827.8|12832.3|12814.3|0
1682454600000|2023-04-25 20:30:00|12839.4|12821.4|12840.3|12822.3|12844.3|12826.3|12836.9|12818.9|0
1682454900000|2023-04-25 20:35:00|12840.4|12822.4|12839.3|12821.3|12841.5|12823.5|12832.4|12814.4|0
1682455200000|2023-04-25 20:40:00|12839.4|12821.4|12838.5|12820.5|12843|12825|12837.8|12819.8|0
1682455500000|2023-04-25 20:45:00|12839|12821|12840.4|12822.4|12844.2|12826.2|12838.2|12820.2|0
1682455800000|2023-04-25 20:50:00|12839.7|12821.7|12841.3|12823.3|12842.8|12824.8|12838.7|12820.7|0
1682456100000|2023-04-25 20:55:00|12841.8|12823.8|12844.8|12826.8|12846.4|12828.4|12839.9|12821.9|0
1682456400000|2023-04-25 21:00:00|12844.9|12826.9|12846.8|12828.8|12848.5|12830.5|12844.5|12826.5|0
1682456700000|2023-04-25 21:05:00|12846.9|12828.9|12844.6|12826.6|12847.9|12829.9|12844.1|12826.1|0
1682457000000|2023-04-25 21:10:00|12844.5|12826.5|12847.7|12829.7|12847.9|12829.9|12844.5|12826.5|0
1682457300000|2023-04-25 21:15:00|12848.2|12830.2|12852.7|12834.7|12852.9|12834.9|12847.5|12829.5|0
1682457600000|2023-04-25 21:20:00|12852.8|12834.8|12851|12833|12853|12835|12849.2|12831.2|0
1682457900000|2023-04-25 21:25:00|12851.6|12833.6|12855.6|12837.6|12855.8|12837.8|12850.9|12832.9|0
1682458200000|2023-04-25 21:30:00|12855.3|12837.3|12856.2|12838.2|12857.5|12839.5|12854.7|12836.7|0
1682458500000|2023-04-25 21:35:00|12856.3|12838.3|12860|12842|12862.2|12844.2|12856.1|12838.1|0
1682458800000|2023-04-25 21:40:00|12859|12841|12857.5|12839.5|12859|12841|12852.4|12834.4|0
1682459100000|2023-04-25 21:45:00|12857.8|12839.8|12858.1|12840.1|12859.2|12841.2|12856.8|12838.8|0
1682459400000|2023-04-25 21:50:00|12857.9|12839.9|12856|12838|12858.9|12840.9|12856|12838|0
1682459700000|2023-04-25 21:55:00|12856.1|12838.1|12860.2|12842.2|12861.3|12843.3|12850.2|12832.2|0
1682460000000|2023-04-25 22:00:00|12872.4|12854.4|12891.7|12873.7|12891.7|12873.7|12851.7|12833.7|0
1682460300000|2023-04-25 22:05:00|12893|12875|12912.4|12894.4|12919.7|12901.7|12889.8|12871.8|0
1682460600000|2023-04-25 22:10:00|12911.4|12893.4|12896|12878|12911.9|12893.9|12889.9|12871.9|0
1682460900000|2023-04-25 22:15:00|12897.4|12879.4|12897.5|12879.5|12905.3|12887.3|12893.2|12875.2|0
1682461200000|2023-04-25 22:20:00|12897.7|12879.7|12890.8|12872.8|12903.2|12885.2|12890.4|12872.4|0
1682461500000|2023-04-25 22:25:00|12891|12873|12896.8|12878.8|12898.3|12880.3|12890.4|12872.4|0
1682461800000|2023-04-25 22:30:00|12898|12880|12903.2|12885.2|12903.5|12885.5|12896.3|12878.3|0
1682462100000|2023-04-25 22:35:00|12903.3|12885.3|12903.2|12885.2|12905.4|12887.4|12899.5|12881.5|0
1682462400000|2023-04-25 22:40:00|12903.7|12885.7|12903|12885|12907.5|12889.5|12901.8|12883.8|0
1682462700000|2023-04-25 22:45:00|12903.8|12885.8|12897.8|12879.8|12903.8|12885.8|12897.2|12879.2|0
1682463000000|2023-04-25 22:50:00|12897.7|12879.7|12896.2|12878.2|12899.4|12881.4|12891.4|12873.4|0
1682463300000|2023-04-25 22:55:00|12896.4|12878.4|12893.3|12875.3|12897.2|12879.2|12891.7|12873.7|0
1682463600000|2023-04-25 23:00:00|12893.2|12875.2|12882.4|12864.4|12893.2|12875.2|12880.8|12862.8|0
1682463900000|2023-04-25 23:05:00|12882.2|12864.2|12883|12865|12886.9|12868.9|12882.2|12864.2|0
1682464200000|2023-04-25 23:10:00|12883.2|12865.2|12885.2|12867.2|12885.2|12867.2|12880.9|12862.9|0
1682464500000|2023-04-25 23:15:00|12885.3|12867.3|12886.2|12868.2|12886.9|12868.9|12883.4|12865.4|0
1682464800000|2023-04-25 23:20:00|12886|12868|12888.8|12870.8|12890.7|12872.7|12886|12868|0
1682465100000|2023-04-25 23:25:00|12889|12871|12886.5|12868.5|12889.4|12871.4|12883.7|12865.7|0
1682465400000|2023-04-25 23:30:00|12886|12868|12891.7|12873.7|12892.4|12874.4|12885.9|12867.9|0
1682465700000|2023-04-25 23:35:00|12891.5|12873.5|12891.7|12873.7|12892.8|12874.8|12889.8|12871.8|0
1682466000000|2023-04-25 23:40:00|12891.5|12873.5|12888|12870|12891.9|12873.9|12887.2|12869.2|0
1682466300000|2023-04-25 23:45:00|12888.5|12870.5|12891.8|12873.8|12894.2|12876.2|12888.2|12870.2|0
1682466600000|2023-04-25 23:50:00|12891.9|12873.9|12890.7|12872.7|12892.3|12874.3|12889.4|12871.4|0
1682466900000|2023-04-25 23:55:00|12890.5|12872.5|12886.9|12868.9|12891.8|12873.8|12886.8|12868.8|0
1682467200000|2023-04-26 00:00:00|12886.8|12868.8|12878.5|12860.5|12891.3|12873.3|12878.5|12860.5|0
1682467500000|2023-04-26 00:05:00|12878.7|12860.7|12882.9|12864.9|12883|12865|12877.4|12859.4|0
1682467800000|2023-04-26 00:10:00|12883.7|12865.7|12886.4|12868.4|12886.4|12868.4|12882.7|12864.7|0
1682468100000|2023-04-26 00:15:00|12887|12869|12888.9|12870.9|12891.3|12873.3|12885.7|12867.7|0
1682468400000|2023-04-26 00:20:00|12889.2|12871.2|12894.7|12876.7|12895.4|12877.4|12889.2|12871.2|0
1682468700000|2023-04-26 00:25:00|12894.2|12876.2|12899.5|12881.5|12899.5|12881.5|12893.7|12875.7|0
1682469000000|2023-04-26 00:30:00|12899.4|12881.4|12902.2|12884.2|12903.7|12885.7|12899.2|12881.2|0
1682469300000|2023-04-26 00:35:00|12902|12884|12906.7|12888.7|12907.8|12889.8|12899.4|12881.4|0
1682469600000|2023-04-26 00:40:00|12907.4|12889.4|12906.2|12888.2|12907.4|12889.4|12903.4|12885.4|0
1682469900000|2023-04-26 00:45:00|12906.3|12888.3|12907.9|12889.9|12912.3|12894.3|12906.3|12888.3|0
1682470200000|2023-04-26 00:50:00|12908.5|12890.5|12913.2|12895.2|12915.5|12897.5|12908.5|12890.5|0
1682470500000|2023-04-26 00:55:00|12912.8|12894.8|12908.7|12890.7|12912.9|12894.9|12908.3|12890.3|0
1682470800000|2023-04-26 01:00:00|12908.9|12890.9|12907.2|12889.2|12909.5|12891.5|12906.7|12888.7|0
1682471100000|2023-04-26 01:05:00|12907.5|12889.5|12912.2|12894.2|12912.3|12894.3|12907.5|12889.5|0
1682471400000|2023-04-26 01:10:00|12912.4|12894.4|12910.8|12892.8|12914.4|12896.4|12909.9|12891.9|0
1682471700000|2023-04-26 01:15:00|12910.7|12892.7|12913|12895|12914|12896|12909.8|12891.8|0
1682472000000|2023-04-26 01:20:00|12912.9|12894.9|12911.2|12893.2|12913.7|12895.7|12909.7|12891.7|0
1682472300000|2023-04-26 01:25:00|12911.7|12893.7|12911.7|12893.7|12917.8|12899.8|12911.5|12893.5|0
1682472600000|2023-04-26 01:30:00|12911.2|12893.2|12912.9|12894.9|12916.4|12898.4|12910.2|12892.2|0
1682472900000|2023-04-26 01:35:00|12912.8|12894.8|12913.8|12895.8|12923.3|12905.3|12911.2|12893.2|0
1682473200000|2023-04-26 01:40:00|12914.5|12896.5|12913.2|12895.2|12914.9|12896.9|12910.2|12892.2|0
1682473500000|2023-04-26 01:45:00|12913.4|12895.4|12912.7|12894.7|12914.7|12896.7|12911.5|12893.5|0
1682473800000|2023-04-26 01:50:00|12912.8|12894.8|12910.9|12892.9|12914|12896|12909.4|12891.4|0
1682474100000|2023-04-26 01:55:00|12910.7|12892.7|12911|12893|12913.8|12895.8|12910.2|12892.2|0
1682474400000|2023-04-26 02:00:00|12911.3|12893.3|12907.7|12889.7|12912|12894|12906.5|12888.5|0
1682474700000|2023-04-26 02:05:00|12907.4|12889.4|12907.4|12889.4|12911.2|12893.2|12906.7|12888.7|0
1682475000000|2023-04-26 02:10:00|12907.7|12889.7|12904.7|12886.7|12908.7|12890.7|12903.9|12885.9|0
1682475300000|2023-04-26 02:15:00|12903.8|12885.8|12904.9|12886.9|12908.4|12890.4|12903.8|12885.8|0
1682475600000|2023-04-26 02:20:00|12905.3|12887.3|12906.7|12888.7|12906.7|12888.7|12903.5|12885.5|0
1682475900000|2023-04-26 02:25:00|12907.2|12889.2|12911.7|12893.7|12913.2|12895.2|12906|12888|0
1682476200000|2023-04-26 02:30:00|12911.5|12893.5|12911.8|12893.8|12912.2|12894.2|12909.7|12891.7|0
1682476500000|2023-04-26 02:35:00|12911.7|12893.7|12915.4|12897.4|12917.7|12899.7|12911.7|12893.7|0
1682476800000|2023-04-26 02:40:00|12915.5|12897.5|12913.4|12895.4|12916.4|12898.4|12911.7|12893.7|0
1682477100000|2023-04-26 02:45:00|12913.2|12895.2|12915.2|12897.2|12916.8|12898.8|12912.5|12894.5|0
1682477400000|2023-04-26 02:50:00|12915.5|12897.5|12914.7|12896.7|12916.9|12898.9|12914.4|12896.4|0
1682477700000|2023-04-26 02:55:00|12914.5|12896.5|12919.7|12901.7|12919.8|12901.8|12913.2|12895.2|0
1682478000000|2023-04-26 03:00:00|12919.2|12901.2|12919|12901|12920.3|12902.3|12916.3|12898.3|0
1682478300000|2023-04-26 03:05:00|12918.7|12900.7|12918.2|12900.2|12919.8|12901.8|12917|12899|0
1682478600000|2023-04-26 03:10:00|12918.3|12900.3|12912.2|12894.2|12918.3|12900.3|12912.2|12894.2|0
1682478900000|2023-04-26 03:15:00|12912.3|12894.3|12915|12897|12915|12897|12911.2|12893.2|0
1682479200000|2023-04-26 03:20:00|12915.2|12897.2|12914.5|12896.5|12915.8|12897.8|12912.8|12894.8|0
1682479500000|2023-04-26 03:25:00|12914.7|12896.7|12911.9|12893.9|12914.9|12896.9|12910.9|12892.9|0
1682479800000|2023-04-26 03:30:00|12911.7|12893.7|12910.8|12892.8|12912.2|12894.2|12907.4|12889.4|0
1682480100000|2023-04-26 03:35:00|12910.5|12892.5|12912.3|12894.3|12912.9|12894.9|12908.9|12890.9|0
1682480400000|2023-04-26 03:40:00|12912.2|12894.2|12908.7|12890.7|12912.2|12894.2|12907.4|12889.4|0
1682480700000|2023-04-26 03:45:00|12908.8|12890.8|12909|12891|12911.9|12893.9|12908.8|12890.8|0
1682481000000|2023-04-26 03:50:00|12909.3|12891.3|12908.2|12890.2|12910.9|12892.9|12907.4|12889.4|0
1682481300000|2023-04-26 03:55:00|12908|12890|12897.2|12879.2|12908|12890|12897|12879|0
1682481600000|2023-04-26 04:00:00|12897.7|12879.7|12896.7|12878.7|12900.5|12882.5|12896.7|12878.7|0
1682481900000|2023-04-26 04:05:00|12896.4|12878.4|12894.9|12876.9|12897.5|12879.5|12892.7|12874.7|0
1682482200000|2023-04-26 04:10:00|12894.7|12876.7|12894.8|12876.8|12895.2|12877.2|12892.2|12874.2|0
1682482500000|2023-04-26 04:15:00|12894.7|12876.7|12896.9|12878.9|12898.9|12880.9|12893.7|12875.7|0
1682482800000|2023-04-26 04:20:00|12897|12879|12897.9|12879.9|12899.7|12881.7|12895.8|12877.8|0
1682483100000|2023-04-26 04:25:00|12898|12880|12897.9|12879.9|12900.4|12882.4|12896.9|12878.9|0
1682483400000|2023-04-26 04:30:00|12897.7|12879.7|12899.4|12881.4|12900.7|12882.7|12897.2|12879.2|0
1682483700000|2023-04-26 04:35:00|12898.9|12880.9|12895.9|12877.9|12900.4|12882.4|12895.4|12877.4|0
1682484000000|2023-04-26 04:40:00|12896.4|12878.4|12896.4|12878.4|12897.8|12879.8|12894.8|12876.8|0
1682484300000|2023-04-26 04:45:00|12896.3|12878.3|12899.2|12881.2|12899.9|12881.9|12895.2|12877.2|0
1682484600000|2023-04-26 04:50:00|12899|12881|12899.9|12881.9|12900.7|12882.7|12898.9|12880.9|0
1682484900000|2023-04-26 04:55:00|12899.7|12881.7|12898.8|12880.8|12900.4|12882.4|12898.4|12880.4|0
1682485200000|2023-04-26 05:00:00|12898.7|12880.7|12903.9|12885.9|12904|12886|12898.2|12880.2|0
1682485500000|2023-04-26 05:05:00|12903.7|12885.7|12902.4|12884.4|12907.2|12889.2|12902.2|12884.2|0
1682485800000|2023-04-26 05:10:00|12901.9|12883.9|12905.2|12887.2|12907.9|12889.9|12901.9|12883.9|0
1682486100000|2023-04-26 05:15:00|12905.5|12887.5|12902.9|12884.9|12906.2|12888.2|12901.5|12883.5|0
1682486400000|2023-04-26 05:20:00|12903|12885|12905.2|12887.2|12907|12889|12902.4|12884.4|0
1682486700000|2023-04-26 05:25:00|12905|12887|12910.7|12892.7|12911.2|12893.2|12904.7|12886.7|0
1682487000000|2023-04-26 05:30:00|12910.9|12892.9|12907.9|12889.9|12911.3|12893.3|12907|12889|0
1682487300000|2023-04-26 05:35:00|12907.8|12889.8|12909.7|12891.7|12909.8|12891.8|12906.5|12888.5|0
1682487600000|2023-04-26 05:40:00|12909.9|12891.9|12910.9|12892.9|12911.3|12893.3|12908.4|12890.4|0
1682487900000|2023-04-26 05:45:00|12911|12893|12914.8|12896.8|12917.8|12899.8|12910.4|12892.4|0
1682488200000|2023-04-26 05:50:00|12914.7|12896.7|12911.5|12893.5|12915.7|12897.7|12911.5|12893.5|0
1682488500000|2023-04-26 05:55:00|12911.9|12893.9|12919.2|12901.2|12919.4|12901.4|12911.9|12893.9|0
1682488800000|2023-04-26 06:00:00|12918.9|12900.9|12911.2|12893.2|12919.8|12901.8|12909.4|12891.4|0
1682489100000|2023-04-26 06:05:00|12911.3|12893.3|12908.2|12890.2|12913|12895|12904.4|12886.4|0
1682489400000|2023-04-26 06:10:00|12908.4|12890.4|12907.5|12889.5|12912.4|12894.4|12907.5|12889.5|0
1682489700000|2023-04-26 06:15:00|12907.7|12889.7|12898|12880|12907.9|12889.9|12897.9|12879.9|0
1682490000000|2023-04-26 06:20:00|12898.4|12880.4|12897.9|12879.9|12899.4|12881.4|12895.2|12877.2|0
1682490300000|2023-04-26 06:25:00|12898.2|12880.2|12898.4|12880.4|12898.9|12880.9|12895.3|12877.3|0
1682490600000|2023-04-26 06:30:00|12898.5|12880.5|12903.4|12885.4|12904.2|12886.2|12898.5|12880.5|0
1682490900000|2023-04-26 06:35:00|12903.2|12885.2|12902.5|12884.5|12906|12888|12900.9|12882.9|0
1682491200000|2023-04-26 06:40:00|12902.7|12884.7|12900.2|12882.2|12903.4|12885.4|12898.7|12880.7|0
1682491500000|2023-04-26 06:45:00|12899.9|12881.9|12898.7|12880.7|12902.5|12884.5|12898.3|12880.3|0
1682491800000|2023-04-26 06:50:00|12898.5|12880.5|12902.8|12884.8|12903.5|12885.5|12895.9|12877.9|0
1682492100000|2023-04-26 06:55:00|12902.9|12884.9|12905.4|12887.4|12905.4|12887.4|12901.2|12883.2|0
1682492400000|2023-04-26 07:00:00|12905.3|12887.3|12890.8|12872.8|12905.3|12887.3|12889.3|12871.3|0
1682492700000|2023-04-26 07:05:00|12891.2|12873.2|12894.5|12876.5|12895.7|12877.7|12889.4|12871.4|0
1682493000000|2023-04-26 07:10:00|12894.3|12876.3|12885.5|12867.5|12898|12880|12885.5|12867.5|0
1682493300000|2023-04-26 07:15:00|12886.5|12868.5|12888|12870|12891.3|12873.3|12885.4|12867.4|0
1682493600000|2023-04-26 07:20:00|12887.9|12869.9|12880.5|12862.5|12890.9|12872.9|12880.5|12862.5|0
1682493900000|2023-04-26 07:25:00|12880.7|12862.7|12892|12874|12894.2|12876.2|12880.7|12862.7|0
1682494200000|2023-04-26 07:30:00|12893|12875|12891.5|12873.5|12894.7|12876.7|12885.4|12867.4|0
1682494500000|2023-04-26 07:35:00|12891.4|12873.4|12889.8|12871.8|12899.9|12881.9|12889.8|12871.8|0
1682494800000|2023-04-26 07:40:00|12889.3|12871.3|12880.3|12862.3|12894|12876|12880.3|12862.3|0
1682495100000|2023-04-26 07:45:00|12880.5|12862.5|12883.2|12865.2|12888.3|12870.3|12879.7|12861.7|0
1682495400000|2023-04-26 07:50:00|12883.4|12865.4|12880.5|12862.5|12884.7|12866.7|12874.2|12856.2|0
1682495700000|2023-04-26 07:55:00|12880.3|12862.3|12893.8|12875.8|12893.8|12875.8|12878|12860|0
1682496000000|2023-04-26 08:00:00|12891.5|12873.5|12885.4|12867.4|12896.8|12878.8|12883.5|12865.5|0
1682496300000|2023-04-26 08:05:00|12885|12867|12875.7|12857.7|12887.7|12869.7|12873.2|12855.2|0
1682496600000|2023-04-26 08:10:00|12874|12856|12876.3|12858.3|12880.5|12862.5|12868.2|12850.2|0
1682496900000|2023-04-26 08:15:00|12876|12858|12886.8|12868.8|12887.7|12869.7|12873.5|12855.5|0
1682497200000|2023-04-26 08:20:00|12887.4|12869.4|12886.8|12868.8|12887.4|12869.4|12877.9|12859.9|0
1682497500000|2023-04-26 08:25:00|12886.7|12868.7|12893.5|12875.5|12895.9|12877.9|12886.7|12868.7|0
1682497800000|2023-04-26 08:30:00|12892.8|12874.8|12890.9|12872.9|12898.3|12880.3|12890.2|12872.2|0
1682498100000|2023-04-26 08:35:00|12890.8|12872.8|12890.4|12872.4|12897.4|12879.4|12889.8|12871.8|0
1682498400000|2023-04-26 08:40:00|12890.7|12872.7|12892.3|12874.3|12894.3|12876.3|12887.5|12869.5|0
1682498700000|2023-04-26 08:45:00|12892.4|12874.4|12895.9|12877.9|12896.3|12878.3|12890|12872|0
1682499000000|2023-04-26 08:50:00|12896.4|12878.4|12896|12878|12901.8|12883.8|12894.9|12876.9|0
1682499300000|2023-04-26 08:55:00|12895.9|12877.9|12899.4|12881.4|12905.2|12887.2|12895.5|12877.5|0
1682499600000|2023-04-26 09:00:00|12900.2|12882.2|12897.7|12879.7|12903.7|12885.7|12896.3|12878.3|0
1682499900000|2023-04-26 09:05:00|12898.3|12880.3|12897.4|12879.4|12898.3|12880.3|12892.8|12874.8|0
1682500200000|2023-04-26 09:10:00|12897.8|12879.8|12896.8|12878.8|12903|12885|12894.3|12876.3|0
1682500500000|2023-04-26 09:15:00|12898.3|12880.3|12898.8|12880.8|12901|12883|12894.8|12876.8|0
1682500800000|2023-04-26 09:20:00|12899.3|12881.3|12899.5|12881.5|12901|12883|12897.4|12879.4|0
1682501100000|2023-04-26 09:25:00|12899|12881|12892.4|12874.4|12900|12882|12889.9|12871.9|0
1682501400000|2023-04-26 09:30:00|12892.3|12874.3|12888.7|12870.7|12894.9|12876.9|12887.2|12869.2|0
1682501700000|2023-04-26 09:35:00|12888.8|12870.8|12890.9|12872.9|12893.8|12875.8|12888|12870|0
1682502000000|2023-04-26 09:40:00|12891|12873|12899.3|12881.3|12900.5|12882.5|12890.9|12872.9|0
1682502300000|2023-04-26 09:45:00|12898.8|12880.8|12900.2|12882.2|12903.2|12885.2|12897.8|12879.8|0
1682502600000|2023-04-26 09:50:00|12900.3|12882.3|12888.4|12870.4|12900.3|12882.3|12884.9|12866.9|0
1682502900000|2023-04-26 09:55:00|12888.5|12870.5|12897.5|12879.5|12899.7|12881.7|12888.5|12870.5|0
1682503200000|2023-04-26 10:00:00|12897.9|12879.9|12896.7|12878.7|12900.8|12882.8|12894.4|12876.4|0
1682503500000|2023-04-26 10:05:00|12897|12879|12896.4|12878.4|12902.7|12884.7|12893.2|12875.2|0
1682503800000|2023-04-26 10:10:00|12896.5|12878.5|12887|12869|12899|12881|12885.4|12867.4|0
1682504100000|2023-04-26 10:15:00|12887.2|12869.2|12887.3|12869.3|12888.7|12870.7|12883.4|12865.4|0
1682504400000|2023-04-26 10:20:00|12887.5|12869.5|12883.7|12865.7|12891|12873|12882.4|12864.4|0
1682504700000|2023-04-26 10:25:00|12883.3|12865.3|12889|12871|12891.3|12873.3|12882.8|12864.8|0
1682505000000|2023-04-26 10:30:00|12889.2|12871.2|12882.2|12864.2|12889.4|12871.4|12880.4|12862.4|0
1682505300000|2023-04-26 10:35:00|12882|12864|12872.7|12854.7|12883.3|12865.3|12872.2|12854.2|0
1682505600000|2023-04-26 10:40:00|12873.5|12855.5|12874.7|12856.7|12877.4|12859.4|12866.7|12848.7|0
1682505900000|2023-04-26 10:45:00|12874.9|12856.9|12876.7|12858.7|12879.5|12861.5|12873.3|12855.3|0
1682506200000|2023-04-26 10:50:00|12876.3|12858.3|12860.9|12842.9|12879.5|12861.5|12860.7|12842.7|0
1682506500000|2023-04-26 10:55:00|12861|12843|12857.3|12839.3|12861|12843|12851.4|12833.4|0
1682506800000|2023-04-26 11:00:00|12858.3|12840.3|12843.8|12825.8|12864.4|12846.4|12843.8|12825.8|0
1682507100000|2023-04-26 11:05:00|12843.7|12825.7|12837.5|12819.5|12843.7|12825.7|12833.3|12815.3|0
1682507400000|2023-04-26 11:10:00|12837.3|12819.3|12822.2|12804.2|12838.8|12820.8|12820.4|12802.4|0
1682507700000|2023-04-26 11:15:00|12821.8|12803.8|12836.2|12818.2|12838.7|12820.7|12821.4|12803.4|0
1682508000000|2023-04-26 11:20:00|12836.3|12818.3|12836.3|12818.3|12840.2|12822.2|12830.4|12812.4|0
1682508300000|2023-04-26 11:25:00|12835.9|12817.9|12829.9|12811.9|12842.3|12824.3|12829.9|12811.9|0
1682508600000|2023-04-26 11:30:00|12827.4|12809.4|12828.4|12810.4|12833.4|12815.4|12824.8|12806.8|0
1682508900000|2023-04-26 11:35:00|12828.2|12810.2|12830.8|12812.8|12832.4|12814.4|12824|12806|0
1682509200000|2023-04-26 11:40:00|12831.5|12813.5|12854.5|12836.5|12858.9|12840.9|12830.7|12812.7|0
1682509500000|2023-04-26 11:45:00|12853.9|12835.9|12832.9|12814.9|12853.9|12835.9|12832.9|12814.9|0
1682509800000|2023-04-26 11:50:00|12832.8|12814.8|12816|12798|12836|12818|12814.3|12796.3|0
1682510100000|2023-04-26 11:55:00|12816.2|12798.2|12820.2|12802.2|12824.3|12806.3|12812.8|12794.8|0
1682510400000|2023-04-26 12:00:00|12819|12801|12825.5|12807.5|12830.2|12812.2|12819|12801|0
1682510700000|2023-04-26 12:05:00|12825|12807|12832.5|12814.5|12835|12817|12824.9|12806.9|0
1682511000000|2023-04-26 12:10:00|12833.4|12815.4|12848.3|12830.3|12849.9|12831.9|12833.4|12815.4|0
1682511300000|2023-04-26 12:15:00|12849.5|12831.5|12847.4|12829.4|12849.9|12831.9|12843.7|12825.7|0
1682511600000|2023-04-26 12:20:00|12850.8|12832.8|12851|12833|12855.5|12837.5|12847|12829|0
1682511900000|2023-04-26 12:25:00|12850.9|12832.9|12861.7|12843.7|12862.7|12844.7|12847|12829|0
1682512200000|2023-04-26 12:30:00|12860.4|12842.4|12868.4|12850.4|12869.2|12851.2|12841.8|12823.8|0
1682512500000|2023-04-26 12:35:00|12869|12851|12869.8|12851.8|12876.8|12858.8|12864.3|12846.3|0
1682512800000|2023-04-26 12:40:00|12870.3|12852.3|12876.9|12858.9|12879.2|12861.2|12866.7|12848.7|0
1682513100000|2023-04-26 12:45:00|12877.7|12859.7|12874.5|12856.5|12881.2|12863.2|12872.8|12854.8|0
1682513400000|2023-04-26 12:50:00|12875.7|12857.7|12872.9|12854.9|12877.3|12859.3|12869.4|12851.4|0
1682513700000|2023-04-26 12:55:00|12871.8|12853.8|12875.2|12857.2|12876.8|12858.8|12870.2|12852.2|0
1682514000000|2023-04-26 13:00:00|12874.2|12856.2|12870.4|12852.4|12884.5|12866.5|12870.4|12852.4|0
1682514300000|2023-04-26 13:05:00|12870.5|12852.5|12870.3|12852.3|12874.3|12856.3|12865.7|12847.7|0
1682514600000|2023-04-26 13:10:00|12870|12852|12876.9|12858.9|12876.9|12858.9|12863.2|12845.2|0
1682514900000|2023-04-26 13:15:00|12877.5|12859.5|12875.7|12857.7|12878|12860|12869.7|12851.7|0
1682515200000|2023-04-26 13:20:00|12874.5|12856.5|12861.7|12843.7|12875.2|12857.2|12852.2|12834.2|0
1682515500000|2023-04-26 13:25:00|12859.2|12841.2|12877.2|12859.2|12881.4|12863.4|12857.7|12839.7|0
1682515800000|2023-04-26 13:30:00|12877|12859|12841.7|12823.7|12883.7|12865.7|12840.7|12822.7|0
1682516100000|2023-04-26 13:35:00|12841.2|12823.2|12866|12848|12866.2|12848.2|12840.8|12822.8|0
1682516400000|2023-04-26 13:40:00|12865.4|12847.4|12837.8|12819.8|12866.5|12848.5|12826.8|12808.8|0
1682516700000|2023-04-26 13:45:00|12837.9|12819.9|12860.7|12842.7|12870.2|12852.2|12837.9|12819.9|0
1682517000000|2023-04-26 13:50:00|12858.9|12840.9|12866.7|12848.7|12884.9|12866.9|12851.5|12833.5|0
1682517300000|2023-04-26 13:55:00|12865.8|12847.8|12886.9|12868.9|12890.9|12872.9|12861.7|12843.7|0
1682517600000|2023-04-26 14:00:00|12885.2|12867.2|12869.3|12851.3|12885.5|12867.5|12861.2|12843.2|0
1682517900000|2023-04-26 14:05:00|12869.7|12851.7|12880.7|12862.7|12893.2|12875.2|12868.4|12850.4|0
1682518200000|2023-04-26 14:10:00|12879.7|12861.7|12868.2|12850.2|12893.4|12875.4|12867.4|12849.4|0
1682518500000|2023-04-26 14:15:00|12867.2|12849.2|12832.8|12814.8|12867.8|12849.8|12831.8|12813.8|0
1682518800000|2023-04-26 14:20:00|12831|12813|12831.8|12813.8|12840.2|12822.2|12823.7|12805.7|0
1682519100000|2023-04-26 14:25:00|12832|12814|12845.5|12827.5|12845.5|12827.5|12823.9|12805.9|0
1682519400000|2023-04-26 14:30:00|12845.3|12827.3|12862.3|12844.3|12866|12848|12843.4|12825.4|0
1682519700000|2023-04-26 14:35:00|12860.9|12842.9|12858.7|12840.7|12863.7|12845.7|12846.2|12828.2|0
1682520000000|2023-04-26 14:40:00|12857.9|12839.9|12851.3|12833.3|12860.5|12842.5|12842.5|12824.5|0
1682520300000|2023-04-26 14:45:00|12850.2|12832.2|12867.5|12849.5|12868|12850|12849.5|12831.5|0
1682520600000|2023-04-26 14:50:00|12867.2|12849.2|12867.4|12849.4|12876.2|12858.2|12853.9|12835.9|0
1682520900000|2023-04-26 14:55:00|12867|12849|12868.3|12850.3|12873.3|12855.3|12861.7|12843.7|0
1682521200000|2023-04-26 15:00:00|12869.9|12851.9|12884.3|12866.3|12889.5|12871.5|12866.9|12848.9|0
1682521500000|2023-04-26 15:05:00|12884.8|12866.8|12896.8|12878.8|12899.3|12881.3|12878.4|12860.4|0
1682521800000|2023-04-26 15:10:00|12898|12880|12901.4|12883.4|12905.8|12887.8|12893.4|12875.4|0
1682522100000|2023-04-26 15:15:00|12902.9|12884.9|12909|12891|12910.5|12892.5|12899.7|12881.7|0
1682522400000|2023-04-26 15:20:00|12909.5|12891.5|12915.7|12897.7|12923.3|12905.3|12907|12889|0
1682522700000|2023-04-26 15:25:00|12915|12897|12903.3|12885.3|12915.2|12897.2|12898.8|12880.8|0
1682523000000|2023-04-26 15:30:00|12905.3|12887.3|12909.3|12891.3|12914|12896|12897.2|12879.2|0
1682523300000|2023-04-26 15:35:00|12909.5|12891.5|12909.8|12891.8|12912.2|12894.2|12897.3|12879.3|0
1682523600000|2023-04-26 15:40:00|12909|12891|12911.7|12893.7|12918.7|12900.7|12906|12888|0
1682523900000|2023-04-26 15:45:00|12909.5|12891.5|12911.3|12893.3|12919.5|12901.5|12904.9|12886.9|0
1682524200000|2023-04-26 15:50:00|12911.2|12893.2|12905.2|12887.2|12912.2|12894.2|12903.9|12885.9|0
1682524500000|2023-04-26 15:55:00|12904.8|12886.8|12914.2|12896.2|12917.3|12899.3|12904|12886|0
1682524800000|2023-04-26 16:00:00|12914.7|12896.7|12926.4|12908.4|12928.9|12910.9|12914|12896|0
1682525100000|2023-04-26 16:05:00|12926.2|12908.2|12936|12918|12939|12921|12923.5|12905.5|0
1682525400000|2023-04-26 16:10:00|12935.8|12917.8|12933.9|12915.9|12938|12920|12924|12906|0
1682525700000|2023-04-26 16:15:00|12934.3|12916.3|12915.9|12897.9|12934.4|12916.4|12914.8|12896.8|0
1682526000000|2023-04-26 16:20:00|12914.7|12896.7|12920.8|12902.8|12921.8|12903.8|12910.4|12892.4|0
1682526300000|2023-04-26 16:25:00|12920.5|12902.5|12919.7|12901.7|12925.3|12907.3|12917.3|12899.3|0
1682526600000|2023-04-26 16:30:00|12919.3|12901.3|12894.9|12876.9|12919.3|12901.3|12893.8|12875.8|0
1682526900000|2023-04-26 16:35:00|12893.7|12875.7|12892.2|12874.2|12896.9|12878.9|12883.3|12865.3|0
1682527200000|2023-04-26 16:40:00|12891.7|12873.7|12895.3|12877.3|12897.5|12879.5|12885|12867|0
1682527500000|2023-04-26 16:45:00|12895.5|12877.5|12887.5|12869.5|12897.2|12879.2|12887.5|12869.5|0
1682527800000|2023-04-26 16:50:00|12888|12870|12885.2|12867.2|12889.9|12871.9|12877.9|12859.9|0
1682528100000|2023-04-26 16:55:00|12883.8|12865.8|12882.7|12864.7|12885.9|12867.9|12874.4|12856.4|0
1682528400000|2023-04-26 17:00:00|12882.4|12864.4|12888.4|12870.4|12893.2|12875.2|12880.7|12862.7|0
1682528700000|2023-04-26 17:05:00|12887|12869|12879.9|12861.9|12890.7|12872.7|12874.9|12856.9|0
1682529000000|2023-04-26 17:10:00|12880.2|12862.2|12886.8|12868.8|12887.9|12869.9|12877.5|12859.5|0
1682529300000|2023-04-26 17:15:00|12887.3|12869.3|12881.7|12863.7|12887.4|12869.4|12871.2|12853.2|0
1682529600000|2023-04-26 17:20:00|12882.8|12864.8|12877.4|12859.4|12883|12865|12872.9|12854.9|0
1682529900000|2023-04-26 17:25:00|12876.9|12858.9|12878.2|12860.2|12879.8|12861.8|12871.9|12853.9|0
1682530200000|2023-04-26 17:30:00|12878.8|12860.8|12885.7|12867.7|12886|12868|12871|12853|0
1682530500000|2023-04-26 17:35:00|12885.9|12867.9|12874.3|12856.3|12886|12868|12870|12852|0
1682530800000|2023-04-26 17:40:00|12872.9|12854.9|12869.4|12851.4|12877.3|12859.3|12867.7|12849.7|0
1682531100000|2023-04-26 17:45:00|12868.7|12850.7|12846.2|12828.2|12869.3|12851.3|12844.2|12826.2|0
1682531400000|2023-04-26 17:50:00|12845.3|12827.3|12843.5|12825.5|12846.3|12828.3|12832.9|12814.9|0
1682531700000|2023-04-26 17:55:00|12842.7|12824.7|12848.3|12830.3|12852|12834|12837.8|12819.8|0
1682532000000|2023-04-26 18:00:00|12848.5|12830.5|12846.5|12828.5|12850.9|12832.9|12834.3|12816.3|0
1682532300000|2023-04-26 18:05:00|12846.4|12828.4|12842|12824|12849.2|12831.2|12838.9|12820.9|0
1682532600000|2023-04-26 18:10:00|12842.3|12824.3|12840.7|12822.7|12842.8|12824.8|12833.7|12815.7|0
1682532900000|2023-04-26 18:15:00|12841.5|12823.5|12830.4|12812.4|12841.7|12823.7|12828.4|12810.4|0
1682533200000|2023-04-26 18:20:00|12831.3|12813.3|12842.9|12824.9|12843|12825|12823|12805|0
1682533500000|2023-04-26 18:25:00|12843|12825|12849.3|12831.3|12851.4|12833.4|12842.3|12824.3|0
1682533800000|2023-04-26 18:30:00|12848|12830|12832.3|12814.3|12850.4|12832.4|12832.3|12814.3|0
1682534100000|2023-04-26 18:35:00|12832.7|12814.7|12823|12805|12833.4|12815.4|12816|12798|0
1682534400000|2023-04-26 18:40:00|12821.9|12803.9|12815.8|12797.8|12828|12810|12814.2|12796.2|0
1682534700000|2023-04-26 18:45:00|12816.5|12798.5|12819.8|12801.8|12827|12809|12813.2|12795.2|0
1682535000000|2023-04-26 18:50:00|12818.5|12800.5|12811.7|12793.7|12823.8|12805.8|12809.8|12791.8|0
1682535300000|2023-04-26 18:55:00|12811.4|12793.4|12813.3|12795.3|12815.8|12797.8|12805.2|12787.2|0
1682535600000|2023-04-26 19:00:00|12815.2|12797.2|12795.7|12777.7|12815.2|12797.2|12795.7|12777.7|0
1682535900000|2023-04-26 19:05:00|12796.5|12778.5|12801.7|12783.7|12809.7|12791.7|12796.2|12778.2|0
1682536200000|2023-04-26 19:10:00|12800|12782|12814.9|12796.9|12822.3|12804.3|12799.7|12781.7|0
1682536500000|2023-04-26 19:15:00|12813.2|12795.2|12801.5|12783.5|12813.7|12795.7|12800.5|12782.5|0
1682536800000|2023-04-26 19:20:00|12803.4|12785.4|12804.9|12786.9|12814.3|12796.3|12801.2|12783.2|0
1682537100000|2023-04-26 19:25:00|12804.8|12786.8|12817.8|12799.8|12817.8|12799.8|12803.7|12785.7|0
1682537400000|2023-04-26 19:30:00|12818.5|12800.5|12807.9|12789.9|12824.5|12806.5|12806|12788|0
1682537700000|2023-04-26 19:35:00|12808.8|12790.8|12809.5|12791.5|12813.2|12795.2|12805.4|12787.4|0
1682538000000|2023-04-26 19:40:00|12810.9|12792.9|12807|12789|12814.2|12796.2|12804.8|12786.8|0
1682538300000|2023-04-26 19:45:00|12807.3|12789.3|12806.7|12788.7|12812.5|12794.5|12801|12783|0
1682538600000|2023-04-26 19:50:00|12796.3|12778.3|12809.9|12791.9|12813.9|12795.9|12791|12773|0
1682538900000|2023-04-26 19:55:00|12813.9|12795.9|12810.5|12792.5|12833.8|12815.8|12810.5|12792.5|0
1682539200000|2023-04-26 20:00:00|12808.5|12790.5|12818.7|12800.7|12821|12803|12807.7|12789.7|0
1682539500000|2023-04-26 20:05:00|12819.7|12801.7|12822.9|12804.9|12826.2|12808.2|12815.9|12797.9|0
1682539800000|2023-04-26 20:10:00|12821.5|12803.5|12874.7|12856.7|12896.3|12878.3|12820.8|12802.8|0
1682540100000|2023-04-26 20:15:00|12874.5|12856.5|12877.7|12859.7|12879.7|12861.7|12866|12848|0
1682540400000|2023-04-26 20:20:00|12877.5|12859.5|12877.4|12859.4|12880.8|12862.8|12874.5|12856.5|0
1682540700000|2023-04-26 20:25:00|12877|12859|12888|12870|12888|12870|12877|12859|0
1682541000000|2023-04-26 20:30:00|12888.3|12870.3|12885.8|12867.8|12889|12871|12879.4|12861.4|0
1682541300000|2023-04-26 20:35:00|12885.4|12867.4|12889.8|12871.8|12889.9|12871.9|12881.3|12863.3|0
1682541600000|2023-04-26 20:40:00|12890|12872|12893.2|12875.2|12895.7|12877.7|12888.8|12870.8|0
1682541900000|2023-04-26 20:45:00|12893.7|12875.7|12892.9|12874.9|12898|12880|12892.4|12874.4|0
1682542200000|2023-04-26 20:50:00|12893|12875|12888.8|12870.8|12894.9|12876.9|12888.8|12870.8|0
1682542500000|2023-04-26 20:55:00|12887.4|12869.4|12888|12870|12889.2|12871.2|12882.3|12864.3|0
1682542800000|2023-04-26 21:00:00|12887.9|12869.9|12887.4|12869.4|12888.3|12870.3|12887.1|12869.1|0
1682543100000|2023-04-26 21:05:00|12887.7|12869.7|12888|12870|12888.1|12870.1|12886.5|12868.5|0
1682543400000|2023-04-26 21:10:00|12887.9|12869.9|12887.4|12869.4|12889.8|12871.8|12887.4|12869.4|0
1682543700000|2023-04-26 21:15:00|12887.7|12869.7|12886.8|12868.8|12889.7|12871.7|12886.8|12868.8|0
1682544000000|2023-04-26 21:20:00|12886.4|12868.4|12886.1|12868.1|12887.6|12869.6|12885.9|12867.9|0
1682544300000|2023-04-26 21:25:00|12886|12868|12886.5|12868.5|12886.6|12868.6|12885.6|12867.6|0
1682544600000|2023-04-26 21:30:00|12887.1|12869.1|12891.9|12873.9|12892.9|12874.9|12887.1|12869.1|0
1682544900000|2023-04-26 21:35:00|12891.6|12873.6|12888.9|12870.9|12891.8|12873.8|12888.9|12870.9|0
1682545200000|2023-04-26 21:40:00|12888.6|12870.6|12889.2|12871.2|12889.4|12871.4|12888.6|12870.6|0
1682545500000|2023-04-26 21:45:00|12889.1|12871.1|12888.6|12870.6|12889.2|12871.2|12888.6|12870.6|0
1682545800000|2023-04-26 21:50:00|12889|12871|12888.8|12870.8|12889|12871|12888|12870|0
1682546100000|2023-04-26 21:55:00|12888.6|12870.6|12888.9|12870.9|12889.2|12871.2|12887.8|12869.8|0
1682546400000|2023-04-26 22:00:00|12890.9|12872.9|12887.7|12869.7|12895.9|12877.9|12887.3|12869.3|0
1682546700000|2023-04-26 22:05:00|12887.5|12869.5|12887.5|12869.5|12889.5|12871.5|12886.2|12868.2|0
1682547000000|2023-04-26 22:10:00|12887.7|12869.7|12879.9|12861.9|12888.8|12870.8|12879.4|12861.4|0
1682547300000|2023-04-26 22:15:00|12880.2|12862.2|12880.5|12862.5|12884.3|12866.3|12879.3|12861.3|0
1682547600000|2023-04-26 22:20:00|12880.9|12862.9|12883.2|12865.2|12884|12866|12880|12862|0
1682547900000|2023-04-26 22:25:00|12883.3|12865.3|12882.3|12864.3|12884.4|12866.4|12880.4|12862.4|0
1682548200000|2023-04-26 22:30:00|12881.8|12863.8|12881|12863|12883|12865|12880|12862|0
1682548500000|2023-04-26 22:35:00|12880.9|12862.9|12879.9|12861.9|12881.9|12863.9|12879.5|12861.5|0
1682548800000|2023-04-26 22:40:00|12879.7|12861.7|12877|12859|12880|12862|12876.7|12858.7|0
1682549100000|2023-04-26 22:45:00|12876.8|12858.8|12878.3|12860.3|12879|12861|12876.8|12858.8|0
1682549400000|2023-04-26 22:50:00|12878.4|12860.4|12881.2|12863.2|12881.7|12863.7|12877.7|12859.7|0
1682549700000|2023-04-26 22:55:00|12881.3|12863.3|12882.5|12864.5|12883.8|12865.8|12880.3|12862.3|0
1682550000000|2023-04-26 23:00:00|12882.3|12864.3|12880.9|12862.9|12882.4|12864.4|12879|12861|0
1682550300000|2023-04-26 23:05:00|12880.8|12862.8|12879.2|12861.2|12882.8|12864.8|12877.9|12859.9|0
1682550600000|2023-04-26 23:10:00|12879|12861|12878.4|12860.4|12879.2|12861.2|12876.4|12858.4|0
1682550900000|2023-04-26 23:15:00|12878.5|12860.5|12876.8|12858.8|12878.7|12860.7|12876.3|12858.3|0
1682551200000|2023-04-26 23:20:00|12876.7|12858.7|12878.4|12860.4|12879.3|12861.3|12875.2|12857.2|0
1682551500000|2023-04-26 23:25:00|12878.3|12860.3|12878.3|12860.3|12879.7|12861.7|12877.7|12859.7|0
1682551800000|2023-04-26 23:30:00|12878.4|12860.4|12874.5|12856.5|12878.8|12860.8|12874|12856|0
1682552100000|2023-04-26 23:35:00|12874.9|12856.9|12872.5|12854.5|12876.4|12858.4|12872.4|12854.4|0
1682552400000|2023-04-26 23:40:00|12872.7|12854.7|12876.5|12858.5|12877|12859|12871.8|12853.8|0
1682552700000|2023-04-26 23:45:00|12876.7|12858.7|12876.7|12858.7|12877.4|12859.4|12875.2|12857.2|0
1682553000000|2023-04-26 23:50:00|12876.5|12858.5|12885.2|12867.2|12885.2|12867.2|12875.9|12857.9|0
1682553300000|2023-04-26 23:55:00|12884.9|12866.9|12883.7|12865.7|12885.3|12867.3|12881.4|12863.4|0
1682553600000|2023-04-27 00:00:00|12884.2|12866.2|12878.9|12860.9|12884.2|12866.2|12875.2|12857.2|0
1682553900000|2023-04-27 00:05:00|12879|12861|12870.8|12852.8|12879.2|12861.2|12869.8|12851.8|0
1682554200000|2023-04-27 00:10:00|12870.4|12852.4|12874.4|12856.4|12876.3|12858.3|12868.7|12850.7|0
1682554500000|2023-04-27 00:15:00|12874.7|12856.7|12871.2|12853.2|12877.7|12859.7|12870|12852|0
1682554800000|2023-04-27 00:20:00|12871|12853|12870.9|12852.9|12871.9|12853.9|12867.8|12849.8|0
1682555100000|2023-04-27 00:25:00|12870.7|12852.7|12876.4|12858.4|12877.3|12859.3|12870.5|12852.5|0
1682555400000|2023-04-27 00:30:00|12876.9|12858.9|12873.8|12855.8|12877.2|12859.2|12873.8|12855.8|0
1682555700000|2023-04-27 00:35:00|12873.7|12855.7|12871.8|12853.8|12875|12857|12871.5|12853.5|0
1682556000000|2023-04-27 00:40:00|12871.9|12853.9|12870.4|12852.4|12871.9|12853.9|12868.7|12850.7|0
1682556300000|2023-04-27 00:45:00|12870.5|12852.5|12869.2|12851.2|12871.7|12853.7|12869.2|12851.2|0
1682556600000|2023-04-27 00:50:00|12869.3|12851.3|12867.8|12849.8|12871.7|12853.7|12867.4|12849.4|0
1682556900000|2023-04-27 00:55:00|12867.9|12849.9|12873.4|12855.4|12874.9|12856.9|12867.8|12849.8|0
1682557200000|2023-04-27 01:00:00|12873.3|12855.3|12870.8|12852.8|12874|12856|12869.5|12851.5|0
1682557500000|2023-04-27 01:05:00|12870.9|12852.9|12871.5|12853.5|12871.5|12853.5|12867.9|12849.9|0
1682557800000|2023-04-27 01:10:00|12871.7|12853.7|12869.9|12851.9|12872.3|12854.3|12869|12851|0
1682558100000|2023-04-27 01:15:00|12870.2|12852.2|12870.8|12852.8|12873.2|12855.2|12868.5|12850.5|0
1682558400000|2023-04-27 01:20:00|12870.5|12852.5|12863.8|12845.8|12870.8|12852.8|12863.5|12845.5|0
1682558700000|2023-04-27 01:25:00|12863.9|12845.9|12865.4|12847.4|12868.3|12850.3|12863.8|12845.8|0
1682559000000|2023-04-27 01:30:00|12866.2|12848.2|12870.8|12852.8|12871|12853|12863.7|12845.7|0
1682559300000|2023-04-27 01:35:00|12871.4|12853.4|12872.2|12854.2|12874.7|12856.7|12871|12853|0
1682559600000|2023-04-27 01:40:00|12872|12854|12872.2|12854.2|12872.8|12854.8|12870|12852|0
1682559900000|2023-04-27 01:45:00|12871.9|12853.9|12874.2|12856.2|12874.7|12856.7|12869.9|12851.9|0
1682560200000|2023-04-27 01:50:00|12874.4|12856.4|12874.7|12856.7|12874.9|12856.9|12870.4|12852.4|0
1682560500000|2023-04-27 01:55:00|12874.3|12856.3|12875.7|12857.7|12879.7|12861.7|12873.5|12855.5|0
1682560800000|2023-04-27 02:00:00|12875.2|12857.2|12873.7|12855.7|12875.7|12857.7|12872.4|12854.4|0
1682561100000|2023-04-27 02:05:00|12873.8|12855.8|12877.7|12859.7|12878.7|12860.7|12872.4|12854.4|0
1682561400000|2023-04-27 02:10:00|12877.5|12859.5|12882.4|12864.4|12882.7|12864.7|12877.2|12859.2|0
1682561700000|2023-04-27 02:15:00|12882.3|12864.3|12880.7|12862.7|12883.2|12865.2|12879.9|12861.9|0
1682562000000|2023-04-27 02:20:00|12880.8|12862.8|12882.3|12864.3|12882.9|12864.9|12879.8|12861.8|0
1682562300000|2023-04-27 02:25:00|12882.4|12864.4|12885.3|12867.3|12886.8|12868.8|12882.2|12864.2|0
1682562600000|2023-04-27 02:30:00|12885.4|12867.4|12884.8|12866.8|12886.7|12868.7|12882.5|12864.5|0
1682562900000|2023-04-27 02:35:00|12884.7|12866.7|12881.9|12863.9|12884.7|12866.7|12881.9|12863.9|0
1682563200000|2023-04-27 02:40:00|12881.8|12863.8|12882.4|12864.4|12883.8|12865.8|12881.8|12863.8|0
1682563500000|2023-04-27 02:45:00|12882.7|12864.7|12881.9|12863.9|12883.9|12865.9|12881.3|12863.3|0
1682563800000|2023-04-27 02:50:00|12881.8|12863.8|12880.2|12862.2|12882.2|12864.2|12877.7|12859.7|0
1682564100000|2023-04-27 02:55:00|12879.9|12861.9|12882.2|12864.2|12882.3|12864.3|12879.7|12861.7|0
1682564400000|2023-04-27 03:00:00|12882.3|12864.3|12884.8|12866.8|12885.5|12867.5|12880.4|12862.4|0
1682564700000|2023-04-27 03:05:00|12884.7|12866.7|12883.2|12865.2|12886|12868|12882.2|12864.2|0
1682565000000|2023-04-27 03:10:00|12883|12865|12879.9|12861.9|12883.2|12865.2|12879.9|12861.9|0
1682565300000|2023-04-27 03:15:00|12879.7|12861.7|12880|12862|12881.4|12863.4|12879.2|12861.2|0
1682565600000|2023-04-27 03:20:00|12880.4|12862.4|12881.9|12863.9|12882|12864|12878.7|12860.7|0
1682565900000|2023-04-27 03:25:00|12882|12864|12882.7|12864.7|12883.4|12865.4|12880.8|12862.8|0
1682566200000|2023-04-27 03:30:00|12883.3|12865.3|12883.9|12865.9|12883.9|12865.9|12879.8|12861.8|0
1682566500000|2023-04-27 03:35:00|12883.5|12865.5|12884.2|12866.2|12884.7|12866.7|12882.3|12864.3|0
1682566800000|2023-04-27 03:40:00|12884.3|12866.3|12882.4|12864.4|12884.9|12866.9|12882.2|12864.2|0
1682567100000|2023-04-27 03:45:00|12882.8|12864.8|12880.4|12862.4|12882.9|12864.9|12878.9|12860.9|0
1682567400000|2023-04-27 03:50:00|12880.8|12862.8|12880.9|12862.9|12881.7|12863.7|12879.3|12861.3|0
1682567700000|2023-04-27 03:55:00|12880.7|12862.7|12879.2|12861.2|12880.9|12862.9|12878.9|12860.9|0
1682568000000|2023-04-27 04:00:00|12879.3|12861.3|12881.5|12863.5|12881.9|12863.9|12878.9|12860.9|0
1682568300000|2023-04-27 04:05:00|12881.4|12863.4|12880.7|12862.7|12881.9|12863.9|12879.4|12861.4|0
1682568600000|2023-04-27 04:10:00|12880.5|12862.5|12883.3|12865.3|12883.7|12865.7|12880.4|12862.4|0
1682568900000|2023-04-27 04:15:00|12883.4|12865.4|12889.2|12871.2|12889.8|12871.8|12883.2|12865.2|0
1682569200000|2023-04-27 04:20:00|12889.3|12871.3|12891.4|12873.4|12892.2|12874.2|12888.9|12870.9|0
1682569500000|2023-04-27 04:25:00|12891.5|12873.5|12894.2|12876.2|12894.9|12876.9|12891.2|12873.2|0
1682569800000|2023-04-27 04:30:00|12893.9|12875.9|12895.2|12877.2|12895.8|12877.8|12893.2|12875.2|0
1682570100000|2023-04-27 04:35:00|12895|12877|12893.7|12875.7|12895.8|12877.8|12893.4|12875.4|0
1682570400000|2023-04-27 04:40:00|12893.5|12875.5|12892.7|12874.7|12894.7|12876.7|12892.2|12874.2|0
1682570700000|2023-04-27 04:45:00|12892.8|12874.8|12893.3|12875.3|12893.5|12875.5|12891.7|12873.7|0
1682571000000|2023-04-27 04:50:00|12893.4|12875.4|12896.7|12878.7|12896.9|12878.9|12893.4|12875.4|0
1682571300000|2023-04-27 04:55:00|12896.8|12878.8|12899.4|12881.4|12900|12882|12896.4|12878.4|0
1682571600000|2023-04-27 05:00:00|12899|12881|12895.2|12877.2|12899.2|12881.2|12894.9|12876.9|0
1682571900000|2023-04-27 05:05:00|12895.7|12877.7|12893|12875|12895.7|12877.7|12891.9|12873.9|0
1682572200000|2023-04-27 05:10:00|12893.7|12875.7|12893.7|12875.7|12894.7|12876.7|12890.7|12872.7|0
1682572500000|2023-04-27 05:15:00|12893.8|12875.8|12891|12873|12893.8|12875.8|12890.2|12872.2|0
1682572800000|2023-04-27 05:20:00|12890.9|12872.9|12895.9|12877.9|12896.8|12878.8|12890.9|12872.9|0
1682573100000|2023-04-27 05:25:00|12895.8|12877.8|12896.9|12878.9|12897.4|12879.4|12895.4|12877.4|0
1682573400000|2023-04-27 05:30:00|12897.4|12879.4|12901.9|12883.9|12904.9|12886.9|12897.4|12879.4|0
1682573700000|2023-04-27 05:35:00|12902|12884|12908.4|12890.4|12910.2|12892.2|12902|12884|0
1682574000000|2023-04-27 05:40:00|12908.2|12890.2|12909.7|12891.7|12910|12892|12905.4|12887.4|0
1682574300000|2023-04-27 05:45:00|12909.8|12891.8|12906|12888|12911.2|12893.2|12904.9|12886.9|0
1682574600000|2023-04-27 05:50:00|12905.5|12887.5|12904.5|12886.5|12907.3|12889.3|12902.7|12884.7|0
1682574900000|2023-04-27 05:55:00|12904.8|12886.8|12905.9|12887.9|12906.2|12888.2|12903.2|12885.2|0
1682575200000|2023-04-27 06:00:00|12906.5|12888.5|12908.5|12890.5|12913.2|12895.2|12902|12884|0
1682575500000|2023-04-27 06:05:00|12908.4|12890.4|12910.3|12892.3|12910.8|12892.8|12906.5|12888.5|0
1682575800000|2023-04-27 06:10:00|12910.5|12892.5|12913.2|12895.2|12913.4|12895.4|12908.4|12890.4|0
1682576100000|2023-04-27 06:15:00|12913|12895|12915.5|12897.5|12916.5|12898.5|12907.7|12889.7|0
1682576400000|2023-04-27 06:20:00|12915.7|12897.7|12912.4|12894.4|12918.9|12900.9|12910.3|12892.3|0
1682576700000|2023-04-27 06:25:00|12912.3|12894.3|12908.9|12890.9|12912.7|12894.7|12908.5|12890.5|0
1682577000000|2023-04-27 06:30:00|12909.2|12891.2|12908.8|12890.8|12912.9|12894.9|12907.8|12889.8|0
1682577300000|2023-04-27 06:35:00|12908.9|12890.9|12910.8|12892.8|12911.8|12893.8|12906.2|12888.2|0
1682577600000|2023-04-27 06:40:00|12911|12893|12913.3|12895.3|12915.4|12897.4|12910.3|12892.3|0
1682577900000|2023-04-27 06:45:00|12912.8|12894.8|12913.2|12895.2|12913.2|12895.2|12907.7|12889.7|0
1682578200000|2023-04-27 06:50:00|12913.3|12895.3|12915.5|12897.5|12916.9|12898.9|12913|12895|0
1682578500000|2023-04-27 06:55:00|12915.9|12897.9|12916.2|12898.2|12917.2|12899.2|12913.5|12895.5|0
1682578800000|2023-04-27 07:00:00|12917.8|12899.8|12918.5|12900.5|12923|12905|12916.7|12898.7|0
1682579100000|2023-04-27 07:05:00|12918.8|12900.8|12916.5|12898.5|12919|12901|12910.4|12892.4|0
1682579400000|2023-04-27 07:10:00|12917|12899|12926|12908|12928.9|12910.9|12916.8|12898.8|0
1682579700000|2023-04-27 07:15:00|12925.8|12907.8|12937.7|12919.7|12942.9|12924.9|12925.8|12907.8|0
1682580000000|2023-04-27 07:20:00|12937.9|12919.9|12933|12915|12938.5|12920.5|12930.4|12912.4|0
1682580300000|2023-04-27 07:25:00|12933.2|12915.2|12934.3|12916.3|12934.9|12916.9|12929|12911|0
1682580600000|2023-04-27 07:30:00|12934.4|12916.4|12933.3|12915.3|12937.8|12919.8|12928.7|12910.7|0
1682580900000|2023-04-27 07:35:00|12933.2|12915.2|12933.9|12915.9|12934.2|12916.2|12930.8|12912.8|0
1682581200000|2023-04-27 07:40:00|12933.5|12915.5|12931.2|12913.2|12938.3|12920.3|12931.2|12913.2|0
1682581500000|2023-04-27 07:45:00|12931|12913|12934.5|12916.5|12935.8|12917.8|12927.2|12909.2|0
1682581800000|2023-04-27 07:50:00|12935|12917|12935.3|12917.3|12936.8|12918.8|12930.2|12912.2|0
1682582100000|2023-04-27 07:55:00|12935.4|12917.4|12931.4|12913.4|12938.2|12920.2|12931.4|12913.4|0
1682582400000|2023-04-27 08:00:00|12931.8|12913.8|12920.9|12902.9|12933|12915|12920.9|12902.9|0
1682582700000|2023-04-27 08:05:00|12919.4|12901.4|12913.8|12895.8|12921.2|12903.2|12913.5|12895.5|0
1682583000000|2023-04-27 08:10:00|12913.9|12895.9|12915.5|12897.5|12918.4|12900.4|12911.7|12893.7|0
1682583300000|2023-04-27 08:15:00|12915.7|12897.7|12918.2|12900.2|12920|12902|12913.2|12895.2|0
1682583600000|2023-04-27 08:20:00|12918|12900|12918.3|12900.3|12920.2|12902.2|12915.3|12897.3|0
1682583900000|2023-04-27 08:25:00|12917.4|12899.4|12918.7|12900.7|12921.3|12903.3|12917.2|12899.2|0
1682584200000|2023-04-27 08:30:00|12918.4|12900.4|12920.4|12902.4|12921|12903|12913.7|12895.7|0
1682584500000|2023-04-27 08:35:00|12920.3|12902.3|12914.3|12896.3|12921.4|12903.4|12913.8|12895.8|0
1682584800000|2023-04-27 08:40:00|12914|12896|12910.9|12892.9|12914.2|12896.2|12908.7|12890.7|0
1682585100000|2023-04-27 08:45:00|12911|12893|12913.9|12895.9|12915|12897|12909|12891|0
1682585400000|2023-04-27 08:50:00|12914|12896|12918.8|12900.8|12920.4|12902.4|12913.9|12895.9|0
1682585700000|2023-04-27 08:55:00|12918.9|12900.9|12919.2|12901.2|12920.4|12902.4|12916|12898|0
1682586000000|2023-04-27 09:00:00|12919|12901|12919.7|12901.7|12923.9|12905.9|12919|12901|0
1682586300000|2023-04-27 09:05:00|12919.4|12901.4|12921|12903|12923.3|12905.3|12918.9|12900.9|0
1682586600000|2023-04-27 09:10:00|12920.2|12902.2|12923.2|12905.2|12923.4|12905.4|12919.2|12901.2|0
1682586900000|2023-04-27 09:15:00|12923.5|12905.5|12927.7|12909.7|12929.2|12911.2|12923.3|12905.3|0
1682587200000|2023-04-27 09:20:00|12927.8|12909.8|12916.4|12898.4|12928.3|12910.3|12916.3|12898.3|0
1682587500000|2023-04-27 09:25:00|12916.8|12898.8|12919|12901|12920.5|12902.5|12916.2|12898.2|0
1682587800000|2023-04-27 09:30:00|12918.9|12900.9|12922.4|12904.4|12923|12905|12918.9|12900.9|0
1682588100000|2023-04-27 09:35:00|12923|12905|12923.3|12905.3|12926.7|12908.7|12921.4|12903.4|0
1682588400000|2023-04-27 09:40:00|12923.4|12905.4|12923.7|12905.7|12928.7|12910.7|12922.5|12904.5|0
1682588700000|2023-04-27 09:45:00|12923.5|12905.5|12922.2|12904.2|12924.4|12906.4|12919.4|12901.4|0
1682589000000|2023-04-27 09:50:00|12922.4|12904.4|12919.8|12901.8|12924.5|12906.5|12919.5|12901.5|0
1682589300000|2023-04-27 09:55:00|12919.9|12901.9|12915.2|12897.2|12920.3|12902.3|12910.9|12892.9|0
1682589600000|2023-04-27 10:00:00|12914.2|12896.2|12905.8|12887.8|12915|12897|12904|12886|0
1682589900000|2023-04-27 10:05:00|12905.9|12887.9|12904.3|12886.3|12911.2|12893.2|12904.3|12886.3|0
1682590200000|2023-04-27 10:10:00|12904.4|12886.4|12905.2|12887.2|12908.2|12890.2|12902.9|12884.9|0
1682590500000|2023-04-27 10:15:00|12904.8|12886.8|12902.3|12884.3|12905.9|12887.9|12898.9|12880.9|0
1682590800000|2023-04-27 10:20:00|12902.2|12884.2|12911.5|12893.5|12911.7|12893.7|12900.7|12882.7|0
1682591100000|2023-04-27 10:25:00|12911.4|12893.4|12912.9|12894.9|12912.9|12894.9|12907.8|12889.8|0
1682591400000|2023-04-27 10:30:00|12912.8|12894.8|12903.2|12885.2|12913.8|12895.8|12901.2|12883.2|0
1682591700000|2023-04-27 10:35:00|12902.5|12884.5|12907.3|12889.3|12909.3|12891.3|12901.8|12883.8|0
1682592000000|2023-04-27 10:40:00|12907.4|12889.4|12906.2|12888.2|12909.9|12891.9|12905.5|12887.5|0
1682592300000|2023-04-27 10:45:00|12906.3|12888.3|12917|12899|12917.5|12899.5|12904.2|12886.2|0
1682592600000|2023-04-27 10:50:00|12916.8|12898.8|12923.9|12905.9|12924.2|12906.2|12916.4|12898.4|0
1682592900000|2023-04-27 10:55:00|12923.2|12905.2|12922.2|12904.2|12925.3|12907.3|12920.2|12902.2|0
1682593200000|2023-04-27 11:00:00|12922.7|12904.7|12921.7|12903.7|12923|12905|12919.3|12901.3|0
1682593500000|2023-04-27 11:05:00|12921.8|12903.8|12934.7|12916.7|12936.2|12918.2|12919|12901|0
1682593800000|2023-04-27 11:10:00|12934.8|12916.8|12932.5|12914.5|12937|12919|12928.2|12910.2|0
1682594100000|2023-04-27 11:15:00|12932.9|12914.9|12937.4|12919.4|12937.9|12919.9|12930.8|12912.8|0
1682594400000|2023-04-27 11:20:00|12937.2|12919.2|12934.8|12916.8|12937.8|12919.8|12932.8|12914.8|0
1682594700000|2023-04-27 11:25:00|12934.9|12916.9|12936.2|12918.2|12938.7|12920.7|12933.5|12915.5|0
1682595000000|2023-04-27 11:30:00|12936.7|12918.7|12931|12913|12940|12922|12931|12913|0
1682595300000|2023-04-27 11:35:00|12930.9|12912.9|12932.8|12914.8|12934.7|12916.7|12925.3|12907.3|0
1682595600000|2023-04-27 11:40:00|12932|12914|12932.2|12914.2|12935.8|12917.8|12929.2|12911.2|0
1682595900000|2023-04-27 11:45:00|12932.5|12914.5|12929.5|12911.5|12932.9|12914.9|12927.9|12909.9|0
1682596200000|2023-04-27 11:50:00|12929.4|12911.4|12931.9|12913.9|12932|12914|12926.2|12908.2|0
1682596500000|2023-04-27 11:55:00|12932.3|12914.3|12934.2|12916.2|12935.8|12917.8|12929.7|12911.7|0
1682596800000|2023-04-27 12:00:00|12933.7|12915.7|12959.2|12941.2|12962.8|12944.8|12932.9|12914.9|0
1682597100000|2023-04-27 12:05:00|12959.9|12941.9|12956.3|12938.3|12961.4|12943.4|12952.3|12934.3|0
1682597400000|2023-04-27 12:10:00|12957.2|12939.2|12954.2|12936.2|12957.8|12939.8|12952.3|12934.3|0
1682597700000|2023-04-27 12:15:00|12955.7|12937.7|12957.2|12939.2|12959.3|12941.3|12952.2|12934.2|0
1682598000000|2023-04-27 12:20:00|12957.7|12939.7|12959.3|12941.3|12960.4|12942.4|12951.2|12933.2|0
1682598300000|2023-04-27 12:25:00|12959.4|12941.4|12955.5|12937.5|12963.4|12945.4|12955.5|12937.5|0
1682598600000|2023-04-27 12:30:00|12956.2|12938.2|12932.9|12914.9|12969.3|12951.3|12926.3|12908.3|0
1682598900000|2023-04-27 12:35:00|12932.7|12914.7|12928.2|12910.2|12933.3|12915.3|12910.8|12892.8|0
1682599200000|2023-04-27 12:40:00|12927.9|12909.9|12921.7|12903.7|12933.4|12915.4|12918.5|12900.5|0
1682599500000|2023-04-27 12:45:00|12921.3|12903.3|12943|12925|12944.4|12926.4|12919.9|12901.9|0
1682599800000|2023-04-27 12:50:00|12944.8|12926.8|12946.3|12928.3|12953.8|12935.8|12939.2|12921.2|0
1682600100000|2023-04-27 12:55:00|12946.4|12928.4|12949|12931|12951.4|12933.4|12938.9|12920.9|0
1682600400000|2023-04-27 13:00:00|12949.7|12931.7|12954.9|12936.9|12965.5|12947.5|12949.3|12931.3|0
1682600700000|2023-04-27 13:05:00|12954.7|12936.7|12953.2|12935.2|12955|12937|12945.7|12927.7|0
1682601000000|2023-04-27 13:10:00|12952.7|12934.7|12950.4|12932.4|12954.8|12936.8|12943.9|12925.9|0
1682601300000|2023-04-27 13:15:00|12950.9|12932.9|12962.2|12944.2|12962.8|12944.8|12948.4|12930.4|0
1682601600000|2023-04-27 13:20:00|12961.8|12943.8|12959.8|12941.8|12969.2|12951.2|12957.9|12939.9|0
1682601900000|2023-04-27 13:25:00|12960.7|12942.7|12967|12949|12971.7|12953.7|12956.3|12938.3|0
1682602200000|2023-04-27 13:30:00|12968.2|12950.2|12951.7|12933.7|12970.8|12952.8|12940.5|12922.5|0
1682602500000|2023-04-27 13:35:00|12952.5|12934.5|12970|12952|12978.9|12960.9|12942.9|12924.9|0
1682602800000|2023-04-27 13:40:00|12970.4|12952.4|12953.2|12935.2|12977.4|12959.4|12942.4|12924.4|0
1682603100000|2023-04-27 13:45:00|12954.4|12936.4|12957.5|12939.5|12961.7|12943.7|12943|12925|0
1682603400000|2023-04-27 13:50:00|12959.9|12941.9|12982.7|12964.7|12994|12976|12958.4|12940.4|0
1682603700000|2023-04-27 13:55:00|12984.4|12966.4|12955.9|12937.9|12984.5|12966.5|12955.9|12937.9|0
1682604000000|2023-04-27 14:00:00|12958.4|12940.4|12969.5|12951.5|12974.2|12956.2|12949.9|12931.9|0
1682604300000|2023-04-27 14:05:00|12969|12951|12986|12968|12986|12968|12963.7|12945.7|0
1682604600000|2023-04-27 14:10:00|12984.5|12966.5|13009.2|12991.2|13009.7|12991.7|12981.1|12963.1|0
1682604900000|2023-04-27 14:15:00|13011.9|12993.9|13014.2|12996.2|13023.4|13005.4|13007.9|12989.9|0
1682605200000|2023-04-27 14:20:00|13012|12994|13004.7|12986.7|13012.6|12994.6|13000.7|12982.7|0
1682605500000|2023-04-27 14:25:00|13001.2|12983.2|13010.7|12992.7|13012|12994|13000.7|12982.7|0
1682605800000|2023-04-27 14:30:00|13012.5|12994.5|13030.7|13012.7|13030.7|13012.7|13006|12988|0
1682606100000|2023-04-27 14:35:00|13030|13012|13037.5|13019.5|13041|13023|13026.6|13008.6|0
1682606400000|2023-04-27 14:40:00|13037.8|13019.8|13048.2|13030.2|13049.2|13031.2|13035.3|13017.3|0
1682606700000|2023-04-27 14:45:00|13047.7|13029.7|13042.7|13024.7|13047.7|13029.7|13035.2|13017.2|0
1682607000000|2023-04-27 14:50:00|13043.5|13025.5|13037.2|13019.2|13044.2|13026.2|13033|13015|0
1682607300000|2023-04-27 14:55:00|13035.8|13017.8|13018|13000|13035.8|13017.8|13014.5|12996.5|0
1682607600000|2023-04-27 15:00:00|13020.1|13002.1|13021.5|13003.5|13028.6|13010.6|13015.7|12997.7|0
1682607900000|2023-04-27 15:05:00|13021.2|13003.2|13027.2|13009.2|13033.7|13015.7|13021.2|13003.2|0
1682608200000|2023-04-27 15:10:00|13029.7|13011.7|13042.5|13024.5|13042.5|13024.5|13026.7|13008.7|0
1682608500000|2023-04-27 15:15:00|13042.2|13024.2|13040.3|13022.3|13044|13026|13036.5|13018.5|0
1682608800000|2023-04-27 15:20:00|13041.3|13023.3|13066.2|13048.2|13066.5|13048.5|13040.5|13022.5|0
1682609100000|2023-04-27 15:25:00|13067.2|13049.2|13067.5|13049.5|13077.5|13059.5|13067|13049|0
1682609400000|2023-04-27 15:30:00|13069.5|13051.5|13070|13052|13078.8|13060.8|13066.2|13048.2|0
1682609700000|2023-04-27 15:35:00|13069.3|13051.3|13061.7|13043.7|13072.7|13054.7|13061.7|13043.7|0
1682610000000|2023-04-27 15:40:00|13062.7|13044.7|13062.1|13044.1|13069.6|13051.6|13059.9|13041.9|0
1682610300000|2023-04-27 15:45:00|13063.4|13045.4|13073.7|13055.7|13073.7|13055.7|13057.9|13039.9|0
1682610600000|2023-04-27 15:50:00|13074.4|13056.4|13069.2|13051.2|13076.6|13058.6|13061.6|13043.6|0
1682610900000|2023-04-27 15:55:00|13069.7|13051.7|13068.6|13050.6|13072.9|13054.9|13063.2|13045.2|0
1682611200000|2023-04-27 16:00:00|13068.9|13050.9|13077.7|13059.7|13080.9|13062.9|13067.6|13049.6|0
1682611500000|2023-04-27 16:05:00|13077.4|13059.4|13083.6|13065.6|13083.6|13065.6|13074.7|13056.7|0
1682611800000|2023-04-27 16:10:00|13083.9|13065.9|13085.3|13067.3|13086.9|13068.9|13078.4|13060.4|0
1682612100000|2023-04-27 16:15:00|13085.9|13067.9|13087.9|13069.9|13093.6|13075.6|13085.8|13067.8|0
1682612400000|2023-04-27 16:20:00|13087.4|13069.4|13089.7|13071.7|13089.7|13071.7|13081.2|13063.2|0
1682612700000|2023-04-27 16:25:00|13089.6|13071.6|13085.9|13067.9|13093.7|13075.7|13085.7|13067.7|0
1682613000000|2023-04-27 16:30:00|13087.2|13069.2|13089.4|13071.4|13092.1|13074.1|13084.9|13066.9|0
1682613300000|2023-04-27 16:35:00|13088.7|13070.7|13090.9|13072.9|13093.4|13075.4|13087.9|13069.9|0
1682613600000|2023-04-27 16:40:00|13091.4|13073.4|13100.2|13082.2|13100.7|13082.7|13087.9|13069.9|0
1682613900000|2023-04-27 16:45:00|13100.4|13082.4|13099.4|13081.4|13102.7|13084.7|13095.4|13077.4|0
1682614200000|2023-04-27 16:50:00|13098.9|13080.9|13095.4|13077.4|13100.7|13082.7|13094.4|13076.4|0
1682614500000|2023-04-27 16:55:00|13095.2|13077.2|13104.2|13086.2|13105.9|13087.9|13092.9|13074.9|0
1682614800000|2023-04-27 17:00:00|13105.3|13087.3|13105|13087|13109.7|13091.7|13099.7|13081.7|0
1682615100000|2023-04-27 17:05:00|13105.1|13087.1|13099|13081|13106.2|13088.2|13096|13078|0
1682615400000|2023-04-27 17:10:00|13098.5|13080.5|13103.5|13085.5|13105.3|13087.3|13098.2|13080.2|0
1682615700000|2023-04-27 17:15:00|13103.7|13085.7|13104.7|13086.7|13110|13092|13102.8|13084.8|0
1682616000000|2023-04-27 17:20:00|13105.5|13087.5|13115.2|13097.2|13115.2|13097.2|13105.2|13087.2|0
1682616300000|2023-04-27 17:25:00|13115.1|13097.1|13117.3|13099.3|13120|13102|13114|13096|0
1682616600000|2023-04-27 17:30:00|13118.1|13100.1|13125.2|13107.2|13127.5|13109.5|13117.7|13099.7|0
1682616900000|2023-04-27 17:35:00|13125.5|13107.5|13129.2|13111.2|13135|13117|13124.5|13106.5|0
1682617200000|2023-04-27 17:40:00|13129.5|13111.5|13130.2|13112.2|13132|13114|13126.7|13108.7|0
1682617500000|2023-04-27 17:45:00|13130.7|13112.7|13137.7|13119.7|13148.5|13130.5|13130.7|13112.7|0
1682617800000|2023-04-27 17:50:00|13138.1|13120.1|13142.5|13124.5|13143.7|13125.7|13135.6|13117.6|0
1682618100000|2023-04-27 17:55:00|13142.1|13124.1|13133.3|13115.3|13142.3|13124.3|13133.3|13115.3|0
1682618400000|2023-04-27 18:00:00|13134.5|13116.5|13145|13127|13148|13130|13134|13116|0
1682618700000|2023-04-27 18:05:00|13145.1|13127.1|13138.8|13120.8|13146.5|13128.5|13138.2|13120.2|0
1682619000000|2023-04-27 18:10:00|13138.2|13120.2|13139.2|13121.2|13141.7|13123.7|13136|13118|0
1682619300000|2023-04-27 18:15:00|13138.8|13120.8|13153|13135|13153|13135|13138.8|13120.8|0
1682619600000|2023-04-27 18:20:00|13153.5|13135.5|13146.2|13128.2|13153.5|13135.5|13143.3|13125.3|0
1682619900000|2023-04-27 18:25:00|13146.3|13128.3|13150.4|13132.4|13154.5|13136.5|13140.8|13122.8|0
1682620200000|2023-04-27 18:30:00|13151.5|13133.5|13157.8|13139.8|13161.4|13143.4|13148.7|13130.7|0
1682620500000|2023-04-27 18:35:00|13157.4|13139.4|13153.3|13135.3|13160.5|13142.5|13146.8|13128.8|0
1682620800000|2023-04-27 18:40:00|13152.9|13134.9|13152.2|13134.2|13155.5|13137.5|13144.8|13126.8|0
1682621100000|2023-04-27 18:45:00|13152.5|13134.5|13146.9|13128.9|13153|13135|13144.5|13126.5|0
1682621400000|2023-04-27 18:50:00|13147.2|13129.2|13158.3|13140.3|13160.7|13142.7|13147|13129|0
1682621700000|2023-04-27 18:55:00|13157.8|13139.8|13168.5|13150.5|13169.8|13151.8|13157.8|13139.8|0
1682622000000|2023-04-27 19:00:00|13168.8|13150.8|13173.3|13155.3|13174.7|13156.7|13163.3|13145.3|0
1682622300000|2023-04-27 19:05:00|13174|13156|13175.5|13157.5|13179.5|13161.5|13170.8|13152.8|0
1682622600000|2023-04-27 19:10:00|13175.7|13157.7|13166.8|13148.8|13176.2|13158.2|13161.3|13143.3|0
1682622900000|2023-04-27 19:15:00|13166.5|13148.5|13177.9|13159.9|13179.4|13161.4|13166.5|13148.5|0
1682623200000|2023-04-27 19:20:00|13178|13160|13177|13159|13185.2|13167.2|13174.8|13156.8|0
1682623500000|2023-04-27 19:25:00|13176.2|13158.2|13172.7|13154.7|13177.7|13159.7|13169.5|13151.5|0
1682623800000|2023-04-27 19:30:00|13172.8|13154.8|13171.7|13153.7|13176.5|13158.5|13169.2|13151.2|0
1682624100000|2023-04-27 19:35:00|13171.2|13153.2|13168.2|13150.2|13176.8|13158.8|13166.5|13148.5|0
1682624400000|2023-04-27 19:40:00|13168.6|13150.6|13167.3|13149.3|13171.9|13153.9|13162.9|13144.9|0
1682624700000|2023-04-27 19:45:00|13167.1|13149.1|13174.9|13156.9|13182.2|13164.2|13162.7|13144.7|0
1682625000000|2023-04-27 19:50:00|13173.8|13155.8|13172.6|13154.6|13180.6|13162.6|13165.7|13147.7|0
1682625300000|2023-04-27 19:55:00|13171.3|13153.3|13166.1|13148.1|13174.1|13156.1|13156.7|13138.7|0
1682625600000|2023-04-27 20:00:00|13165.4|13147.4|13247.7|13229.7|13263.6|13245.6|13155.1|13137.1|0
1682625900000|2023-04-27 20:05:00|13248.7|13230.7|13240.1|13222.1|13248.7|13230.7|13229.9|13211.9|0
1682626200000|2023-04-27 20:10:00|13234.9|13216.9|13205.4|13187.4|13237.8|13219.8|13203.4|13185.4|0
1682626500000|2023-04-27 20:15:00|13207.2|13189.2|13205.3|13187.3|13218.9|13200.9|13203.7|13185.7|0
1682626800000|2023-04-27 20:20:00|13205.7|13187.7|13207.7|13189.7|13208.7|13190.7|13189.4|13171.4|0
1682627100000|2023-04-27 20:25:00|13207.4|13189.4|13204.3|13186.3|13209.2|13191.2|13193.8|13175.8|0
1682627400000|2023-04-27 20:30:00|13203.9|13185.9|13204.1|13186.1|13208.8|13190.8|13199.3|13181.3|0
1682627700000|2023-04-27 20:35:00|13203.9|13185.9|13212.6|13194.6|13212.7|13194.7|13200.4|13182.4|0
1682628000000|2023-04-27 20:40:00|13212.2|13194.2|13210.4|13192.4|13214.2|13196.2|13203.4|13185.4|0
1682628300000|2023-04-27 20:45:00|13210.3|13192.3|13209.9|13191.9|13212.6|13194.6|13204.8|13186.8|0
1682628600000|2023-04-27 20:50:00|13209.7|13191.7|13205.1|13187.1|13211.1|13193.1|13203.6|13185.6|0
1682628900000|2023-04-27 20:55:00|13204.9|13186.9|13193.8|13175.8|13207.2|13189.2|13189.9|13171.9|0
1682629200000|2023-04-27 21:00:00|13193.9|13175.9|13195.4|13177.4|13198.1|13180.1|13193.5|13175.5|0
1682629500000|2023-04-27 21:05:00|13195.7|13177.7|13197.1|13179.1|13197.4|13179.4|13195.5|13177.5|0
1682629800000|2023-04-27 21:10:00|13197|13179|13198.7|13180.7|13199.9|13181.9|13197|13179|0
1682630100000|2023-04-27 21:15:00|13198.8|13180.8|13201.8|13183.8|13201.8|13183.8|13198.5|13180.5|0
1682630400000|2023-04-27 21:20:00|13201.9|13183.9|13203.6|13185.6|13204.2|13186.2|13200.4|13182.4|0
1682630700000|2023-04-27 21:25:00|13203.8|13185.8|13207.1|13189.1|13208.3|13190.3|13203.2|13185.2|0
1682631000000|2023-04-27 21:30:00|13207|13189|13206.8|13188.8|13208|13190|13206|13188|0
1682631300000|2023-04-27 21:35:00|13206.7|13188.7|13188.4|13170.4|13211.4|13193.4|13186.8|13168.8|0
1682631600000|2023-04-27 21:40:00|13187.9|13169.9|13181.8|13163.8|13188.3|13170.3|13162.7|13144.7|0
1682631900000|2023-04-27 21:45:00|13182.1|13164.1|13156.9|13138.9|13182.1|13164.1|13150.5|13132.5|0
1682632200000|2023-04-27 21:50:00|13157.4|13139.4|13157|13139|13160.8|13142.8|13149.4|13131.4|0
1682632500000|2023-04-27 21:55:00|13156.9|13138.9|13154.5|13136.5|13158.8|13140.8|13150|13132|0
1682632800000|2023-04-27 22:00:00|13134.8|13116.8|13145.7|13127.7|13158.2|13140.2|13134.8|13116.8|0
1682633100000|2023-04-27 22:05:00|13145.4|13127.4|13154.9|13136.9|13157.3|13139.3|13140.4|13122.4|0
1682633400000|2023-04-27 22:10:00|13154.8|13136.8|13145.7|13127.7|13156.3|13138.3|13144.4|13126.4|0
1682633700000|2023-04-27 22:15:00|13145.6|13127.6|13150.4|13132.4|13152.2|13134.2|13143.6|13125.6|0
1682634000000|2023-04-27 22:20:00|13150.6|13132.6|13144.4|13126.4|13151.7|13133.7|13143.9|13125.9|0
1682634300000|2023-04-27 22:25:00|13144.8|13126.8|13129.3|13111.3|13144.8|13126.8|13125.3|13107.3|0
1682634600000|2023-04-27 22:30:00|13129.2|13111.2|13137.7|13119.7|13139.4|13121.4|13126.1|13108.1|0
1682634900000|2023-04-27 22:35:00|13138.3|13120.3|13137.4|13119.4|13141.9|13123.9|13133.3|13115.3|0
1682635200000|2023-04-27 22:40:00|13137.6|13119.6|13141.4|13123.4|13142.6|13124.6|13137.2|13119.2|0
1682635500000|2023-04-27 22:45:00|13141.6|13123.6|13138.3|13120.3|13142.4|13124.4|13137.9|13119.9|0
1682635800000|2023-04-27 22:50:00|13138.7|13120.7|13128.7|13110.7|13140.3|13122.3|13125.9|13107.9|0
1682636100000|2023-04-27 22:55:00|13128.6|13110.6|13137.7|13119.7|13137.9|13119.9|13127.2|13109.2|0
1682636400000|2023-04-27 23:00:00|13137.9|13119.9|13149.3|13131.3|13149.7|13131.7|13137.7|13119.7|0
1682636700000|2023-04-27 23:05:00|13149.2|13131.2|13150.6|13132.6|13156.8|13138.8|13145.8|13127.8|0
1682637000000|2023-04-27 23:10:00|13150.3|13132.3|13144.1|13126.1|13150.4|13132.4|13144.1|13126.1|0
1682637300000|2023-04-27 23:15:00|13143.9|13125.9|13142.2|13124.2|13145.2|13127.2|13138.9|13120.9|0
1682637600000|2023-04-27 23:20:00|13142.3|13124.3|13143.7|13125.7|13145.4|13127.4|13140.7|13122.7|0
1682637900000|2023-04-27 23:25:00|13144.4|13126.4|13144.4|13126.4|13146.7|13128.7|13144.3|13126.3|0
1682638200000|2023-04-27 23:30:00|13143.9|13125.9|13148.3|13130.3|13149.9|13131.9|13141.6|13123.6|0
1682638500000|2023-04-27 23:35:00|13148.6|13130.6|13149.6|13131.6|13150.6|13132.6|13146.1|13128.1|0
1682638800000|2023-04-27 23:40:00|13149.7|13131.7|13145.2|13127.2|13150.3|13132.3|13143.7|13125.7|0
1682639100000|2023-04-27 23:45:00|13145.1|13127.1|13143.1|13125.1|13149.3|13131.3|13142.4|13124.4|0
1682639400000|2023-04-27 23:50:00|13143.2|13125.2|13144.3|13126.3|13144.9|13126.9|13141.6|13123.6|0
1682639700000|2023-04-27 23:55:00|13144.4|13126.4|13142.8|13124.8|13144.8|13126.8|13139.6|13121.6|0
1682640000000|2023-04-28 00:00:00|13143.4|13125.4|13139.3|13121.3|13147.2|13129.2|13137.8|13119.8|0
1682640300000|2023-04-28 00:05:00|13139.7|13121.7|13138.9|13120.9|13140.7|13122.7|13135.7|13117.7|0
1682640600000|2023-04-28 00:10:00|13138.6|13120.6|13139.1|13121.1|13139.6|13121.6|13135.8|13117.8|0
1682640900000|2023-04-28 00:15:00|13138.9|13120.9|13136.9|13118.9|13140.6|13122.6|13134.9|13116.9|0
1682641200000|2023-04-28 00:20:00|13136.8|13118.8|13137.3|13119.3|13138.3|13120.3|13132.6|13114.6|0
1682641500000|2023-04-28 00:25:00|13137.4|13119.4|13138.8|13120.8|13139.9|13121.9|13137.3|13119.3|0
1682641800000|2023-04-28 00:30:00|13139.1|13121.1|13140.8|13122.8|13144.9|13126.9|13138.6|13120.6|0
1682642100000|2023-04-28 00:35:00|13140.7|13122.7|13140.8|13122.8|13142.7|13124.7|13137.8|13119.8|0
1682642400000|2023-04-28 00:40:00|13140.9|13122.9|13137.1|13119.1|13140.9|13122.9|13136.1|13118.1|0
1682642700000|2023-04-28 00:45:00|13136.9|13118.9|13140.3|13122.3|13140.8|13122.8|13136.6|13118.6|0
1682643000000|2023-04-28 00:50:00|13139.9|13121.9|13140.3|13122.3|13140.8|13122.8|13137.2|13119.2|0
1682643300000|2023-04-28 00:55:00|13140.2|13122.2|13140.4|13122.4|13140.6|13122.6|13137.3|13119.3|0
1682643600000|2023-04-28 01:00:00|13139.7|13121.7|13146.3|13128.3|13146.6|13128.6|13138.3|13120.3|0
1682643900000|2023-04-28 01:05:00|13146.1|13128.1|13143.3|13125.3|13146.2|13128.2|13141.2|13123.2|0
1682644200000|2023-04-28 01:10:00|13143.4|13125.4|13141.9|13123.9|13144.3|13126.3|13141.3|13123.3|0
1682644500000|2023-04-28 01:15:00|13141.6|13123.6|13143.1|13125.1|13144.3|13126.3|13141.1|13123.1|0
1682644800000|2023-04-28 01:20:00|13142.8|13124.8|13141.4|13123.4|13144.3|13126.3|13141.1|13123.1|0
1682645100000|2023-04-28 01:25:00|13141.3|13123.3|13143.7|13125.7|13143.7|13125.7|13140.1|13122.1|0
1682645400000|2023-04-28 01:30:00|13143.4|13125.4|13145.4|13127.4|13146.1|13128.1|13123.7|13105.7|0
1682645700000|2023-04-28 01:35:00|13145.6|13127.6|13161.4|13143.4|13161.4|13143.4|13145.3|13127.3|0
1682646000000|2023-04-28 01:40:00|13162.8|13144.8|13157.2|13139.2|13162.9|13144.9|13153.3|13135.3|0
1682646300000|2023-04-28 01:45:00|13156.2|13138.2|13153.9|13135.9|13160.7|13142.7|13153.4|13135.4|0
1682646600000|2023-04-28 01:50:00|13153.7|13135.7|13155.2|13137.2|13157.8|13139.8|13152.2|13134.2|0
1682646900000|2023-04-28 01:55:00|13155.1|13137.1|13152.8|13134.8|13155.1|13137.1|13151.6|13133.6|0
1682647200000|2023-04-28 02:00:00|13152.3|13134.3|13150.1|13132.1|13153.1|13135.1|13149.6|13131.6|0
1682647500000|2023-04-28 02:05:00|13149.9|13131.9|13148.8|13130.8|13152.6|13134.6|13147.1|13129.1|0
1682647800000|2023-04-28 02:10:00|13148.9|13130.9|13150.6|13132.6|13152.1|13134.1|13148.8|13130.8|0
1682648100000|2023-04-28 02:15:00|13150.7|13132.7|13149.2|13131.2|13151.3|13133.3|13147.7|13129.7|0
1682648400000|2023-04-28 02:20:00|13149.3|13131.3|13152.2|13134.2|13153.1|13135.1|13147.8|13129.8|0
1682648700000|2023-04-28 02:25:00|13152.1|13134.1|13153.7|13135.7|13154.8|13136.8|13150.8|13132.8|0
1682649000000|2023-04-28 02:30:00|13153.3|13135.3|13155.3|13137.3|13155.8|13137.8|13151.3|13133.3|0
1682649300000|2023-04-28 02:35:00|13155.2|13137.2|13154.6|13136.6|13156.2|13138.2|13153.8|13135.8|0
1682649600000|2023-04-28 02:40:00|13154.4|13136.4|13152.7|13134.7|13154.8|13136.8|13152.3|13134.3|0
1682649900000|2023-04-28 02:45:00|13152.8|13134.8|13154.3|13136.3|13154.7|13136.7|13152.2|13134.2|0
1682650200000|2023-04-28 02:50:00|13154.6|13136.6|13153.2|13135.2|13154.8|13136.8|13153.1|13135.1|0
1682650500000|2023-04-28 02:55:00|13153.3|13135.3|13150.1|13132.1|13153.3|13135.3|13149.7|13131.7|0
1682650800000|2023-04-28 03:00:00|13149.9|13131.9|13149.8|13131.8|13150.7|13132.7|13148.3|13130.3|0
1682651100000|2023-04-28 03:05:00|13149.9|13131.9|13143.8|13125.8|13150.3|13132.3|13143.2|13125.2|0
1682651400000|2023-04-28 03:10:00|13143.9|13125.9|13146.1|13128.1|13147.7|13129.7|13143.9|13125.9|0
1682651700000|2023-04-28 03:15:00|13145.9|13127.9|13145.7|13127.7|13146.3|13128.3|13143.9|13125.9|0
1682652000000|2023-04-28 03:20:00|13145.6|13127.6|13133.9|13115.9|13146.6|13128.6|13132.9|13114.9|0
1682652300000|2023-04-28 03:25:00|13133.8|13115.8|13136.9|13118.9|13138.4|13120.4|13132.1|13114.1|0
1682652600000|2023-04-28 03:30:00|13136.8|13118.8|13137.1|13119.1|13137.2|13119.2|13133.8|13115.8|0
1682652900000|2023-04-28 03:35:00|13136.9|13118.9|13133.3|13115.3|13137.2|13119.2|13132.4|13114.4|0
1682653200000|2023-04-28 03:40:00|13133.6|13115.6|13134.9|13116.9|13136.4|13118.4|13132.2|13114.2|0
1682653500000|2023-04-28 03:45:00|13135.2|13117.2|13132.6|13114.6|13135.2|13117.2|13131.3|13113.3|0
1682653800000|2023-04-28 03:50:00|13132.2|13114.2|13132.9|13114.9|13134.4|13116.4|13131.1|13113.1|0
1682654100000|2023-04-28 03:55:00|13132.7|13114.7|13134.3|13116.3|13135.3|13117.3|13131.9|13113.9|0
1682654400000|2023-04-28 04:00:00|13134.2|13116.2|13139.2|13121.2|13142.8|13124.8|13132.4|13114.4|0
1682654700000|2023-04-28 04:05:00|13140.3|13122.3|13139.1|13121.1|13140.6|13122.6|13134.4|13116.4|0
1682655000000|2023-04-28 04:10:00|13138.9|13120.9|13142.9|13124.9|13143.3|13125.3|13138.2|13120.2|0
1682655300000|2023-04-28 04:15:00|13143.3|13125.3|13148.2|13130.2|13148.8|13130.8|13142.6|13124.6|0
1682655600000|2023-04-28 04:20:00|13148.1|13130.1|13146.3|13128.3|13148.3|13130.3|13145.8|13127.8|0
1682655900000|2023-04-28 04:25:00|13146.2|13128.2|13145.3|13127.3|13147.3|13129.3|13144.2|13126.2|0
1682656200000|2023-04-28 04:30:00|13145.1|13127.1|13145.3|13127.3|13147.8|13129.8|13144.8|13126.8|0
1682656500000|2023-04-28 04:35:00|13145.2|13127.2|13140.3|13122.3|13145.3|13127.3|13139.9|13121.9|0
1682656800000|2023-04-28 04:40:00|13139.8|13121.8|13138.3|13120.3|13140.3|13122.3|13137.8|13119.8|0
1682657100000|2023-04-28 04:45:00|13138.8|13120.8|13137.8|13119.8|13140.3|13122.3|13136.8|13118.8|0
1682657400000|2023-04-28 04:50:00|13138.1|13120.1|13138.6|13120.6|13140.7|13122.7|13138.1|13120.1|0
1682657700000|2023-04-28 04:55:00|13138.4|13120.4|13140.3|13122.3|13141.8|13123.8|13137.8|13119.8|0
1682658000000|2023-04-28 05:00:00|13138.3|13120.3|13138.1|13120.1|13140.4|13122.4|13136.8|13118.8|0
1682658300000|2023-04-28 05:05:00|13137.8|13119.8|13134.8|13116.8|13139.8|13121.8|13134.1|13116.1|0
1682658600000|2023-04-28 05:10:00|13134.9|13116.9|13137.3|13119.3|13137.6|13119.6|13133.7|13115.7|0
1682658900000|2023-04-28 05:15:00|13137.2|13119.2|13140.8|13122.8|13142.6|13124.6|13136.7|13118.7|0
1682659200000|2023-04-28 05:20:00|13140.9|13122.9|13141.7|13123.7|13142.8|13124.8|13140.1|13122.1|0
1682659500000|2023-04-28 05:25:00|13142.3|13124.3|13144.4|13126.4|13144.8|13126.8|13141.8|13123.8|0
1682659800000|2023-04-28 05:30:00|13144.6|13126.6|13153.8|13135.8|13156.2|13138.2|13143.4|13125.4|0
1682660100000|2023-04-28 05:35:00|13153.6|13135.6|13157.3|13139.3|13167.4|13149.4|13152.3|13134.3|0
1682660400000|2023-04-28 05:40:00|13157.2|13139.2|13162.1|13144.1|13162.7|13144.7|13154.7|13136.7|0
1682660700000|2023-04-28 05:45:00|13161.7|13143.7|13155.3|13137.3|13161.7|13143.7|13155.3|13137.3|0
1682661000000|2023-04-28 05:50:00|13155.2|13137.2|13159.9|13141.9|13160.8|13142.8|13152.3|13134.3|0
1682661300000|2023-04-28 05:55:00|13159.8|13141.8|13156.8|13138.8|13160.6|13142.6|13154.3|13136.3|0
1682661600000|2023-04-28 06:00:00|13157.1|13139.1|13148.1|13130.1|13157.7|13139.7|13147.6|13129.6|0
1682661900000|2023-04-28 06:05:00|13148.7|13130.7|13143.2|13125.2|13149.1|13131.1|13139.3|13121.3|0
1682662200000|2023-04-28 06:10:00|13142.9|13124.9|13148.7|13130.7|13151.7|13133.7|13141.9|13123.9|0
1682662500000|2023-04-28 06:15:00|13148.4|13130.4|13146.9|13128.9|13148.8|13130.8|13143.3|13125.3|0
1682662800000|2023-04-28 06:20:00|13145.4|13127.4|13147.3|13129.3|13147.4|13129.4|13142.1|13124.1|0
1682663100000|2023-04-28 06:25:00|13147.4|13129.4|13145.7|13127.7|13149.8|13131.8|13143.6|13125.6|0
1682663400000|2023-04-28 06:30:00|13145.3|13127.3|13138.1|13120.1|13146.6|13128.6|13132.2|13114.2|0
1682663700000|2023-04-28 06:35:00|13138.9|13120.9|13142.3|13124.3|13144.6|13126.6|13136.4|13118.4|0
1682664000000|2023-04-28 06:40:00|13141.4|13123.4|13144.8|13126.8|13147.3|13129.3|13141.4|13123.4|0
1682664300000|2023-04-28 06:45:00|13135.7|13117.7|13136.2|13118.2|13141.4|13123.4|13133.9|13115.9|0
1682664600000|2023-04-28 06:50:00|13136.4|13118.4|13138.4|13120.4|13141.4|13123.4|13136.4|13118.4|0
1682664900000|2023-04-28 06:55:00|13138.7|13120.7|13132.7|13114.7|13139.4|13121.4|13132.3|13114.3|0
1682665200000|2023-04-28 07:00:00|13132.4|13114.4|13141.9|13123.9|13142.7|13124.7|13132.4|13114.4|0
1682665500000|2023-04-28 07:05:00|13141.8|13123.8|13134.2|13116.2|13143.6|13125.6|13132.4|13114.4|0
1682665800000|2023-04-28 07:10:00|13134.3|13116.3|13126.1|13108.1|13140.9|13122.9|13125.3|13107.3|0
1682666100000|2023-04-28 07:15:00|13126.7|13108.7|13125.9|13107.9|13127.6|13109.6|13114.3|13096.3|0
1682666400000|2023-04-28 07:20:00|13125.7|13107.7|13131.8|13113.8|13138.2|13120.2|13123.9|13105.9|0
1682666700000|2023-04-28 07:25:00|13131.4|13113.4|13129.3|13111.3|13135.1|13117.1|13126.6|13108.6|0
1682667000000|2023-04-28 07:30:00|13129.6|13111.6|13130.7|13112.7|13134.8|13116.8|13125.8|13107.8|0
1682667300000|2023-04-28 07:35:00|13130.8|13112.8|13125.7|13107.7|13131.8|13113.8|13121.1|13103.1|0
1682667600000|2023-04-28 07:40:00|13125.4|13107.4|13123.9|13105.9|13129.4|13111.4|13123.2|13105.2|0
1682667900000|2023-04-28 07:45:00|13123.4|13105.4|13133.7|13115.7|13133.8|13115.8|13123.4|13105.4|0
1682668200000|2023-04-28 07:50:00|13133.8|13115.8|13137.6|13119.6|13143.2|13125.2|13133.4|13115.4|0
1682668500000|2023-04-28 07:55:00|13136.9|13118.9|13130.7|13112.7|13137.1|13119.1|13129.2|13111.2|0
1682668800000|2023-04-28 08:00:00|13131.3|13113.3|13127.2|13109.2|13136.3|13118.3|13124.2|13106.2|0
1682669100000|2023-04-28 08:05:00|13126.6|13108.6|13125.2|13107.2|13130.2|13112.2|13121.4|13103.4|0
1682669400000|2023-04-28 08:10:00|13125.7|13107.7|13128.4|13110.4|13128.9|13110.9|13121.4|13103.4|0
1682669700000|2023-04-28 08:15:00|13128.6|13110.6|13134.7|13116.7|13138.6|13120.6|13122.2|13104.2|0
1682670000000|2023-04-28 08:20:00|13134.8|13116.8|13123.8|13105.8|13138.1|13120.1|13123.6|13105.6|0
1682670300000|2023-04-28 08:25:00|13124.3|13106.3|13119.1|13101.1|13124.4|13106.4|13118.6|13100.6|0
1682670600000|2023-04-28 08:30:00|13117.3|13099.3|13118.1|13100.1|13123.1|13105.1|13116.3|13098.3|0
1682670900000|2023-04-28 08:35:00|13117.9|13099.9|13123.6|13105.6|13124.7|13106.7|13113.6|13095.6|0
1682671200000|2023-04-28 08:40:00|13123.9|13105.9|13122.3|13104.3|13125.3|13107.3|13120.3|13102.3|0
1682671500000|2023-04-28 08:45:00|13122.1|13104.1|13123.9|13105.9|13124.9|13106.9|13119.3|13101.3|0
1682671800000|2023-04-28 08:50:00|13123.8|13105.8|13122.2|13104.2|13125.3|13107.3|13118.7|13100.7|0
1682672100000|2023-04-28 08:55:00|13121.7|13103.7|13122.1|13104.1|13123.8|13105.8|13116.8|13098.8|0
1682672400000|2023-04-28 09:00:00|13122.6|13104.6|13118.8|13100.8|13122.6|13104.6|13114.8|13096.8|0
1682672700000|2023-04-28 09:05:00|13118.7|13100.7|13109.4|13091.4|13120.1|13102.1|13107.8|13089.8|0
1682673000000|2023-04-28 09:10:00|13109.7|13091.7|13111.4|13093.4|13113.7|13095.7|13108.2|13090.2|0
1682673300000|2023-04-28 09:15:00|13111.3|13093.3|13121.9|13103.9|13121.9|13103.9|13109.8|13091.8|0
1682673600000|2023-04-28 09:20:00|13121.8|13103.8|13129.8|13111.8|13131.7|13113.7|13118.1|13100.1|0
1682673900000|2023-04-28 09:25:00|13130.6|13112.6|13124.9|13106.9|13131.4|13113.4|13124.4|13106.4|0
1682674200000|2023-04-28 09:30:00|13125.1|13107.1|13126.3|13108.3|13128.2|13110.2|13121.1|13103.1|0
1682674500000|2023-04-28 09:35:00|13126.8|13108.8|13124.1|13106.1|13127.6|13109.6|13121.3|13103.3|0
1682674800000|2023-04-28 09:40:00|13124.2|13106.2|13125.2|13107.2|13125.9|13107.9|13119.9|13101.9|0
1682675100000|2023-04-28 09:45:00|13125.1|13107.1|13118.8|13100.8|13125.4|13107.4|13118.2|13100.2|0
1682675400000|2023-04-28 09:50:00|13118.4|13100.4|13120.6|13102.6|13121.9|13103.9|13115.7|13097.7|0
1682675700000|2023-04-28 09:55:00|13120.4|13102.4|13121.1|13103.1|13124.9|13106.9|13118.2|13100.2|0
1682676000000|2023-04-28 10:00:00|13121.4|13103.4|13125.9|13107.9|13127.3|13109.3|13118.6|13100.6|0
1682676300000|2023-04-28 10:05:00|13126.2|13108.2|13120.1|13102.1|13126.2|13108.2|13113.6|13095.6|0
1682676600000|2023-04-28 10:10:00|13120.4|13102.4|13125.7|13107.7|13128.4|13110.4|13118.6|13100.6|0
1682676900000|2023-04-28 10:15:00|13125.6|13107.6|13126.4|13108.4|13128.8|13110.8|13123.9|13105.9|0
1682677200000|2023-04-28 10:20:00|13125.8|13107.8|13127.6|13109.6|13129.3|13111.3|13125.8|13107.8|0
1682677500000|2023-04-28 10:25:00|13127.2|13109.2|13128.3|13110.3|13130.9|13112.9|13126.9|13108.9|0
1682677800000|2023-04-28 10:30:00|13128.2|13110.2|13126.4|13108.4|13129.3|13111.3|13121.2|13103.2|0
1682678100000|2023-04-28 10:35:00|13126.6|13108.6|13129.4|13111.4|13129.8|13111.8|13124.3|13106.3|0
1682678400000|2023-04-28 10:40:00|13129.6|13111.6|13127.9|13109.9|13130.2|13112.2|13126.6|13108.6|0
1682678700000|2023-04-28 10:45:00|13128.1|13110.1|13126.7|13108.7|13128.1|13110.1|13122.3|13104.3|0
1682679000000|2023-04-28 10:50:00|13126.8|13108.8|13124.3|13106.3|13128.4|13110.4|13123.3|13105.3|0
1682679300000|2023-04-28 10:55:00|13125.1|13107.1|13124.3|13106.3|13130.3|13112.3|13122.8|13104.8|0
1682679600000|2023-04-28 11:00:00|13124.6|13106.6|13126.2|13108.2|13134.6|13116.6|13124.6|13106.6|0
1682679900000|2023-04-28 11:05:00|13125.8|13107.8|13129.6|13111.6|13130.1|13112.1|13125.6|13107.6|0
1682680200000|2023-04-28 11:10:00|13129.8|13111.8|13129.1|13111.1|13132.4|13114.4|13127.6|13109.6|0
1682680500000|2023-04-28 11:15:00|13128.8|13110.8|13124.3|13106.3|13129.4|13111.4|13122.6|13104.6|0
1682680800000|2023-04-28 11:20:00|13123.9|13105.9|13128.8|13110.8|13131.7|13113.7|13123.9|13105.9|0
1682681100000|2023-04-28 11:25:00|13128.9|13110.9|13136.8|13118.8|13137.6|13119.6|13128.2|13110.2|0
1682681400000|2023-04-28 11:30:00|13136.3|13118.3|13132.1|13114.1|13140.6|13122.6|13132.1|13114.1|0
1682681700000|2023-04-28 11:35:00|13131.9|13113.9|13130.6|13112.6|13136.2|13118.2|13130.3|13112.3|0
1682682000000|2023-04-28 11:40:00|13130.7|13112.7|13134.3|13116.3|13134.3|13116.3|13129.3|13111.3|0
1682682300000|2023-04-28 11:45:00|13134.8|13116.8|13133.3|13115.3|13137.2|13119.2|13131.7|13113.7|0
1682682600000|2023-04-28 11:50:00|13133.1|13115.1|13125.8|13107.8|13136.6|13118.6|13125.8|13107.8|0
1682682900000|2023-04-28 11:55:00|13125.9|13107.9|13119.7|13101.7|13126.4|13108.4|13119.6|13101.6|0
1682683200000|2023-04-28 12:00:00|13119.6|13101.6|13112.8|13094.8|13123.4|13105.4|13110.8|13092.8|0
1682683500000|2023-04-28 12:05:00|13113.2|13095.2|13111.1|13093.1|13118.6|13100.6|13108.7|13090.7|0
1682683800000|2023-04-28 12:10:00|13111.3|13093.3|13122.3|13104.3|13122.3|13104.3|13110.8|13092.8|0
1682684100000|2023-04-28 12:15:00|13122.6|13104.6|13121.8|13103.8|13123.8|13105.8|13117.2|13099.2|0
1682684400000|2023-04-28 12:20:00|13121.4|13103.4|13127.8|13109.8|13129.7|13111.7|13120.9|13102.9|0
1682684700000|2023-04-28 12:25:00|13127.9|13109.9|13127.1|13109.1|13132.2|13114.2|13124.7|13106.7|0
1682685000000|2023-04-28 12:30:00|13125.8|13107.8|13126.3|13108.3|13148.9|13130.9|13103.6|13085.6|0
1682685300000|2023-04-28 12:35:00|13125.9|13107.9|13133.9|13115.9|13144.7|13126.7|13125.9|13107.9|0
1682685600000|2023-04-28 12:40:00|13134.2|13116.2|13140.9|13122.9|13143.7|13125.7|13125.7|13107.7|0
1682685900000|2023-04-28 12:45:00|13140.6|13122.6|13138.3|13120.3|13144.7|13126.7|13133.9|13115.9|0
1682686200000|2023-04-28 12:50:00|13138.1|13120.1|13153.1|13135.1|13156.3|13138.3|13132.3|13114.3|0
1682686500000|2023-04-28 12:55:00|13152.7|13134.7|13141.8|13123.8|13155.8|13137.8|13141.1|13123.1|0
1682686800000|2023-04-28 13:00:00|13142.3|13124.3|13148.9|13130.9|13152.8|13134.8|13138.8|13120.8|0
1682687100000|2023-04-28 13:05:00|13150.1|13132.1|13154.6|13136.6|13155.1|13137.1|13144.8|13126.8|0
1682687400000|2023-04-28 13:10:00|13155.6|13137.6|13152.1|13134.1|13156.6|13138.6|13145.8|13127.8|0
1682687700000|2023-04-28 13:15:00|13152.8|13134.8|13157.1|13139.1|13157.2|13139.2|13149.9|13131.9|0
1682688000000|2023-04-28 13:20:00|13157.3|13139.3|13160.4|13142.4|13162.4|13144.4|13154.3|13136.3|0
1682688300000|2023-04-28 13:25:00|13156.9|13138.9|13153.1|13135.1|13156.9|13138.9|13145.8|13127.8|0
1682688600000|2023-04-28 13:30:00|13151.4|13133.4|13138.6|13120.6|13176.1|13158.1|13135.6|13117.6|0
1682688900000|2023-04-28 13:35:00|13140.3|13122.3|13137.2|13119.2|13147.2|13129.2|13128.9|13110.9|0
1682689200000|2023-04-28 13:40:00|13135.7|13117.7|13118.9|13100.9|13136.7|13118.7|13105.7|13087.7|0
1682689500000|2023-04-28 13:45:00|13116.9|13098.9|13137.3|13119.3|13142.4|13124.4|13113.6|13095.6|0
1682689800000|2023-04-28 13:50:00|13135.6|13117.6|13146.1|13128.1|13153.9|13135.9|13134.3|13116.3|0
1682690100000|2023-04-28 13:55:00|13143.1|13125.1|13142.1|13124.1|13151.1|13133.1|13138.4|13120.4|0
1682690400000|2023-04-28 14:00:00|13141.6|13123.6|13149.4|13131.4|13149.4|13131.4|13124|13106|0
1682690700000|2023-04-28 14:05:00|13149.1|13131.1|13176.6|13158.6|13182.9|13164.9|13145.6|13127.6|0
1682691000000|2023-04-28 14:10:00|13176.4|13158.4|13197.4|13179.4|13199.6|13181.6|13174.9|13156.9|0
1682691300000|2023-04-28 14:15:00|13197.9|13179.9|13204|13186|13206.1|13188.1|13193.3|13175.3|0
1682691600000|2023-04-28 14:20:00|13205.3|13187.3|13217.3|13199.3|13219.8|13201.8|13196.5|13178.5|0
1682691900000|2023-04-28 14:25:00|13217.8|13199.8|13224.3|13206.3|13225.1|13207.1|13213.9|13195.9|0
1682692200000|2023-04-28 14:30:00|13224.1|13206.1|13207.3|13189.3|13225.8|13207.8|13199.4|13181.4|0
1682692500000|2023-04-28 14:35:00|13207|13189|13186.1|13168.1|13207|13189|13165.9|13147.9|0
1682692800000|2023-04-28 14:40:00|13186|13168|13179.6|13161.6|13191.1|13173.1|13169.9|13151.9|0
1682693100000|2023-04-28 14:45:00|13180.5|13162.5|13197.5|13179.5|13198.3|13180.3|13169.3|13151.3|0
1682693400000|2023-04-28 14:50:00|13196|13178|13193.4|13175.4|13199.5|13181.5|13186|13168|0
1682693700000|2023-04-28 14:55:00|13194.1|13176.1|13141.5|13123.5|13194.5|13176.5|13127.5|13109.5|0
1682694000000|2023-04-28 15:00:00|13142.5|13124.5|13121.4|13103.4|13143.1|13125.1|13117.5|13099.5|0
1682694300000|2023-04-28 15:05:00|13122.3|13104.3|13143.1|13125.1|13147.6|13129.6|13121.3|13103.3|0
1682694600000|2023-04-28 15:10:00|13142.8|13124.8|13137.5|13119.5|13143.8|13125.8|13128.1|13110.1|0
1682694900000|2023-04-28 15:15:00|13136.3|13118.3|13152|13134|13153.1|13135.1|13131.3|13113.3|0
1682695200000|2023-04-28 15:20:00|13153.5|13135.5|13146|13128|13153.8|13135.8|13141.9|13123.9|0
1682695500000|2023-04-28 15:25:00|13145.8|13127.8|13147.8|13129.8|13151.9|13133.9|13139.5|13121.5|0
1682695800000|2023-04-28 15:30:00|13148.1|13130.1|13166.3|13148.3|13171.6|13153.6|13148.1|13130.1|0
1682696100000|2023-04-28 15:35:00|13165.9|13147.9|13153.9|13135.9|13168|13150|13153.5|13135.5|0
1682696400000|2023-04-28 15:40:00|13153.3|13135.3|13168|13150|13168.1|13150.1|13147.9|13129.9|0
1682696700000|2023-04-28 15:45:00|13167.8|13149.8|13183|13165|13185.3|13167.3|13166.4|13148.4|0
1682697000000|2023-04-28 15:50:00|13183.6|13165.6|13177|13159|13187|13169|13177|13159|0
1682697300000|2023-04-28 15:55:00|13174.9|13156.9|13187.8|13169.8|13190.4|13172.4|13174.5|13156.5|0
1682697600000|2023-04-28 16:00:00|13188.8|13170.8|13190|13172|13192.6|13174.6|13184.1|13166.1|0
1682697900000|2023-04-28 16:05:00|13189.3|13171.3|13194.8|13176.8|13205.1|13187.1|13189|13171|0
1682698200000|2023-04-28 16:10:00|13194.4|13176.4|13199.8|13181.8|13201.8|13183.8|13190|13172|0
1682698500000|2023-04-28 16:15:00|13200.6|13182.6|13178.4|13160.4|13201.1|13183.1|13176.9|13158.9|0
1682698800000|2023-04-28 16:20:00|13177.9|13159.9|13179|13161|13183|13165|13169.5|13151.5|0
1682699100000|2023-04-28 16:25:00|13178.6|13160.6|13189.6|13171.6|13189.6|13171.6|13170.3|13152.3|0
1682699400000|2023-04-28 16:30:00|13191|13173|13185.4|13167.4|13197.3|13179.3|13183.3|13165.3|0
1682699700000|2023-04-28 16:35:00|13185.1|13167.1|13171.6|13153.6|13185.6|13167.6|13170.4|13152.4|0
1682700000000|2023-04-28 16:40:00|13171.4|13153.4|13188.8|13170.8|13189|13171|13169.4|13151.4|0
1682700300000|2023-04-28 16:45:00|13189.4|13171.4|13195.6|13177.6|13196.1|13178.1|13180.8|13162.8|0
1682700600000|2023-04-28 16:50:00|13196.4|13178.4|13203|13185|13204.8|13186.8|13195.6|13177.6|0
1682700900000|2023-04-28 16:55:00|13204.1|13186.1|13217.6|13199.6|13219.6|13201.6|13202.3|13184.3|0
1682701200000|2023-04-28 17:00:00|13217.1|13199.1|13206|13188|13217.7|13199.7|13194.1|13176.1|0
1682701500000|2023-04-28 17:05:00|13205.5|13187.5|13212.2|13194.2|13219.4|13201.4|13202.9|13184.9|0
1682701800000|2023-04-28 17:10:00|13212|13194|13218.7|13200.7|13223.7|13205.7|13207.7|13189.7|0
1682702100000|2023-04-28 17:15:00|13218.4|13200.4|13210.1|13192.1|13220.2|13202.2|13208.4|13190.4|0
1682702400000|2023-04-28 17:20:00|13210.2|13192.2|13213.1|13195.1|13213.6|13195.6|13206.4|13188.4|0
1682702700000|2023-04-28 17:25:00|13212.1|13194.1|13217.9|13199.9|13219.4|13201.4|13209|13191|0
1682703000000|2023-04-28 17:30:00|13218.5|13200.5|13210.7|13192.7|13220.5|13202.5|13208.7|13190.7|0
1682703300000|2023-04-28 17:35:00|13209.5|13191.5|13205.5|13187.5|13211.5|13193.5|13190.2|13172.2|0
1682703600000|2023-04-28 17:40:00|13206.1|13188.1|13210.9|13192.9|13213.6|13195.6|13202.6|13184.6|0
1682703900000|2023-04-28 17:45:00|13211|13193|13206.5|13188.5|13212.6|13194.6|13199.7|13181.7|0
1682704200000|2023-04-28 17:50:00|13206.2|13188.2|13203.9|13185.9|13213.2|13195.2|13199.7|13181.7|0
1682704500000|2023-04-28 17:55:00|13203|13185|13209.7|13191.7|13210|13192|13194.1|13176.1|0
1682704800000|2023-04-28 18:00:00|13210|13192|13222.4|13204.4|13226.2|13208.2|13208.6|13190.6|0
1682705100000|2023-04-28 18:05:00|13222.9|13204.9|13216.9|13198.9|13223.7|13205.7|13214.7|13196.7|0
1682705400000|2023-04-28 18:10:00|13216.6|13198.6|13201|13183|13216.6|13198.6|13197.6|13179.6|0
1682705700000|2023-04-28 18:15:00|13200|13182|13214.7|13196.7|13220.7|13202.7|13194.7|13176.7|0
1682706000000|2023-04-28 18:20:00|13216.2|13198.2|13210.4|13192.4|13216.5|13198.5|13199|13181|0
1682706300000|2023-04-28 18:25:00|13211|13193|13211.3|13193.3|13214.2|13196.2|13203.4|13185.4|0
1682706600000|2023-04-28 18:30:00|13211.8|13193.8|13210.5|13192.5|13216.7|13198.7|13203.2|13185.2|0
1682706900000|2023-04-28 18:35:00|13210|13192|13204.8|13186.8|13210.7|13192.7|13199.2|13181.2|0
1682707200000|2023-04-28 18:40:00|13204.3|13186.3|13201.8|13183.8|13209.9|13191.9|13194.7|13176.7|0
1682707500000|2023-04-28 18:45:00|13200.5|13182.5|13206.9|13188.9|13209|13191|13196.5|13178.5|0
1682707800000|2023-04-28 18:50:00|13207.2|13189.2|13206.3|13188.3|13214.7|13196.7|13202.9|13184.9|0
1682708100000|2023-04-28 18:55:00|13205.5|13187.5|13218.2|13200.2|13219.5|13201.5|13204|13186|0
1682708400000|2023-04-28 19:00:00|13216.9|13198.9|13225.2|13207.2|13226.5|13208.5|13214.3|13196.3|0
1682708700000|2023-04-28 19:05:00|13225|13207|13224.3|13206.3|13225.5|13207.5|13216.4|13198.4|0
1682709000000|2023-04-28 19:10:00|13224.8|13206.8|13225.3|13207.3|13228.2|13210.2|13220.5|13202.5|0
1682709300000|2023-04-28 19:15:00|13224.4|13206.4|13238|13220|13239.3|13221.3|13223|13205|0
1682709600000|2023-04-28 19:20:00|13238.4|13220.4|13220.9|13202.9|13238.4|13220.4|13215.9|13197.9|0
1682709900000|2023-04-28 19:25:00|13220.7|13202.7|13220.7|13202.7|13223.5|13205.5|13215.5|13197.5|0
1682710200000|2023-04-28 19:30:00|13219.9|13201.9|13210.8|13192.8|13223.9|13205.9|13209.5|13191.5|0
1682710500000|2023-04-28 19:35:00|13208.9|13190.9|13215.5|13197.5|13218|13200|13207.7|13189.7|0
1682710800000|2023-04-28 19:40:00|13215.9|13197.9|13230.5|13212.5|13231.6|13213.6|13212.5|13194.5|0
1682711100000|2023-04-28 19:45:00|13229.6|13211.6|13223.8|13205.8|13232.9|13214.9|13218.4|13200.4|0
1682711400000|2023-04-28 19:50:00|13224.9|13206.9|13234.1|13216.1|13235.6|13217.6|13221|13203|0
1682711700000|2023-04-28 19:55:00|13235.1|13217.1|13253.9|13235.9|13256.6|13238.6|13232.8|13214.8|0
1682712000000|2023-04-28 20:00:00|13256.9|13238.9|13260.1|13242.1|13268.4|13250.4|13251.7|13233.7|0
1682712300000|2023-04-28 20:05:00|13260.6|13242.6|13259.2|13241.2|13262.2|13244.2|13254|13236|0
1682712600000|2023-04-28 20:10:00|13260.1|13242.1|13259.1|13241.1|13263.7|13245.7|13255.4|13237.4|0
1682712900000|2023-04-28 20:15:00|13259.7|13241.7|13259.9|13241.9|13262.7|13244.7|13258.4|13240.4|0
1682713200000|2023-04-28 20:20:00|13259.7|13241.7|13259.4|13241.4|13261.6|13243.6|13258|13240|0
1682713500000|2023-04-28 20:25:00|13259.2|13241.2|13259|13241|13261.1|13243.1|13258.1|13240.1|0
1682713800000|2023-04-28 20:30:00|13257.9|13239.9|13260.1|13242.1|13261.2|13243.2|13257.9|13239.9|0
1682714100000|2023-04-28 20:35:00|13259.9|13241.9|13261.7|13243.7|13262.4|13244.4|13259.7|13241.7|0
1682714400000|2023-04-28 20:40:00|13261.9|13243.9|13261.1|13243.1|13262.4|13244.4|13260.4|13242.4|0
1682714700000|2023-04-28 20:45:00|13261.2|13243.2|13261.2|13243.2|13261.6|13243.6|13259.2|13241.2|0
1682715000000|2023-04-28 20:50:00|13260|13242|13260.9|13242.9|13262.4|13244.4|13259.5|13241.5|0
1682715300000|2023-04-28 20:55:00|13261.1|13243.1|13258.7|13240.7|13261.4|13243.4|13258.6|13240.6|0
1682750400000|2023-04-29 06:40:00|13259.4|13241.4|13259.4|13241.4|13259.4|13241.4|13259.4|13241.4|0
1682760600000|2023-04-29 09:30:00|13256.1|13238.1|13256.1|13238.1|13256.1|13238.1|13256.1|13238.1|0
1682760900000|2023-04-29 09:35:00|13256.8|13238.8|13256.1|13238.1|13256.8|13238.8|13256.1|13238.1|0
1682761800000|2023-04-29 09:50:00|13247.4|13229.4|13247.4|13229.4|13247.4|13229.4|13247.4|13229.4|0
1682767800000|2023-04-29 11:30:00|13247.1|13229.1|13247.1|13229.1|13247.1|13229.1|13247.1|13229.1|0
1682776200000|2023-04-29 13:50:00|13256.1|13238.1|13256.1|13238.1|13256.1|13238.1|13256.1|13238.1|0
1682788200000|2023-04-29 17:10:00|13251.8|13233.8|13251.8|13233.8|13251.8|13233.8|13251.8|13233.8|0
1682788800000|2023-04-29 17:20:00|13260.5|13242.5|13260.5|13242.5|13260.5|13242.5|13260.5|13242.5|0
1682819400000|2023-04-30 01:50:00|13234.5|13216.5|13234.5|13216.5|13234.5|13216.5|13234.5|13216.5|0
1682834700000|2023-04-30 06:05:00|13235|13217|13235|13217|13235|13217|13235|13217|0
1682835000000|2023-04-30 06:10:00|13235.4|13217.4|13235.4|13217.4|13235.4|13217.4|13235.4|13217.4|0
1682841000000|2023-04-30 07:50:00|13244.3|13226.3|13244.3|13226.3|13244.3|13226.3|13244.3|13226.3|0
1682841900000|2023-04-30 08:05:00|13245.1|13227.1|13245.1|13227.1|13245.1|13227.1|13245.1|13227.1|0
1682843400000|2023-04-30 08:30:00|13244.3|13226.3|13244.3|13226.3|13244.3|13226.3|13244.3|13226.3|0
1682843700000|2023-04-30 08:35:00|13235.3|13217.3|13235.3|13217.3|13235.3|13217.3|13235.3|13217.3|0
1682847600000|2023-04-30 09:40:00|13239.6|13221.6|13239.6|13221.6|13239.6|13221.6|13239.6|13221.6|0
1682850600000|2023-04-30 10:30:00|13230.6|13212.6|13230.6|13212.6|13230.6|13212.6|13230.6|13212.6|0
1682853000000|2023-04-30 11:10:00|13239.4|13221.4|13239.4|13221.4|13239.4|13221.4|13239.4|13221.4|0
1682854500000|2023-04-30 11:35:00|13230.4|13212.4|13228.4|13210.4|13230.4|13212.4|13228.4|13210.4|0
1682855100000|2023-04-30 11:45:00|13228|13210|13228|13210|13228|13210|13228|13210|0
1682866200000|2023-04-30 14:50:00|13227.2|13209.2|13227.2|13209.2|13227.2|13209.2|13227.2|13209.2|0
1682867700000|2023-04-30 15:15:00|13222.8|13204.8|13222.8|13204.8|13222.8|13204.8|13222.8|13204.8|0
1682868300000|2023-04-30 15:25:00|13218.4|13200.4|13218.4|13200.4|13218.4|13200.4|13218.4|13200.4|0
1682868600000|2023-04-30 15:30:00|13227.2|13209.2|13227.2|13209.2|13227.2|13209.2|13227.2|13209.2|0
1682874600000|2023-04-30 17:10:00|13219.3|13201.3|13219.3|13201.3|13219.3|13201.3|13219.3|13201.3|0
1682874900000|2023-04-30 17:15:00|13219.7|13201.7|13219.7|13201.7|13219.7|13201.7|13219.7|13201.7|0
1682875500000|2023-04-30 17:25:00|13227.6|13209.6|13236.3|13218.3|13236.3|13218.3|13227.6|13209.6|0
1682877600000|2023-04-30 18:00:00|13244.2|13226.2|13244.2|13226.2|13244.2|13226.2|13244.2|13226.2|0
1682879700000|2023-04-30 18:35:00|13243.3|13225.3|13243.3|13225.3|13243.3|13225.3|13243.3|13225.3|0
1682880600000|2023-04-30 18:50:00|13241.6|13223.6|13241.6|13223.6|13241.6|13223.6|13241.6|13223.6|0
1682883000000|2023-04-30 19:30:00|13242|13224|13242|13224|13242|13224|13242|13224|0
1682892000000|2023-04-30 22:00:00|13258.8|13240.8|13242.6|13224.6|13258.8|13240.8|13238.2|13220.2|0
1682892300000|2023-04-30 22:05:00|13243|13225|13243.2|13225.2|13245.6|13227.6|13242.4|13224.4|0
1682892600000|2023-04-30 22:10:00|13243.1|13225.1|13249.5|13231.5|13249.5|13231.5|13242.9|13224.9|0
1682892900000|2023-04-30 22:15:00|13249.7|13231.7|13249.5|13231.5|13256|13238|13246.1|13228.1|0
1682893200000|2023-04-30 22:20:00|13249.4|13231.4|13248.7|13230.7|13253.6|13235.6|13243|13225|0
1682893500000|2023-04-30 22:25:00|13250.6|13232.6|13249.2|13231.2|13256.2|13238.2|13248.9|13230.9|0
1682893800000|2023-04-30 22:30:00|13249.1|13231.1|13251.6|13233.6|13251.7|13233.7|13248|13230|0
1682894100000|2023-04-30 22:35:00|13250.1|13232.1|13243.2|13225.2|13253.9|13235.9|13241.2|13223.2|0
1682894400000|2023-04-30 22:40:00|13243.4|13225.4|13244.6|13226.6|13245.1|13227.1|13241.6|13223.6|0
1682894700000|2023-04-30 22:45:00|13244.7|13226.7|13243.4|13225.4|13245.1|13227.1|13239.7|13221.7|0
1682895000000|2023-04-30 22:50:00|13243.2|13225.2|13241.2|13223.2|13244.1|13226.1|13240.2|13222.2|0
1682895300000|2023-04-30 22:55:00|13241.4|13223.4|13243.4|13225.4|13243.4|13225.4|13240.4|13222.4|0
1682895600000|2023-04-30 23:00:00|13244.2|13226.2|13247.5|13229.5|13250.6|13232.6|13244|13226|0
1682895900000|2023-04-30 23:05:00|13247.9|13229.9|13251|13233|13251|13233|13246.2|13228.2|0
1682896200000|2023-04-30 23:10:00|13250.9|13232.9|13251.1|13233.1|13252.5|13234.5|13248.2|13230.2|0
1682896500000|2023-04-30 23:15:00|13251.7|13233.7|13251.7|13233.7|13252.5|13234.5|13249.2|13231.2|0
1682896800000|2023-04-30 23:20:00|13251.6|13233.6|13249.7|13231.7|13252|13234|13248.5|13230.5|0
1682897100000|2023-04-30 23:25:00|13249.6|13231.6|13250.2|13232.2|13251.7|13233.7|13249|13231|0
1682897400000|2023-04-30 23:30:00|13249.5|13231.5|13247|13229|13250.5|13232.5|13245.4|13227.4|0
1682897700000|2023-04-30 23:35:00|13247.1|13229.1|13243|13225|13247.5|13229.5|13242|13224|0
1682898000000|2023-04-30 23:40:00|13242.6|13224.6|13241|13223|13243.2|13225.2|13237.1|13219.1|0
1682898300000|2023-04-30 23:45:00|13241.2|13223.2|13243.1|13225.1|13244.9|13226.9|13240.2|13222.2|0
1682898600000|2023-04-30 23:50:00|13242.7|13224.7|13240|13222|13244.7|13226.7|13239.9|13221.9|0
1682898900000|2023-04-30 23:55:00|13239.9|13221.9|13240|13222|13247.5|13229.5|13239.2|13221.2|0
1682899200000|2023-05-01 00:00:00|13239.2|13221.2|13238.1|13220.1|13242|13224|13237.5|13219.5|0
1682899500000|2023-05-01 00:05:00|13238.5|13220.5|13243.2|13225.2|13243.7|13225.7|13238.2|13220.2|0
1682899800000|2023-05-01 00:10:00|13243.4|13225.4|13243.5|13225.5|13247|13229|13241.7|13223.7|0
1682900100000|2023-05-01 00:15:00|13243.7|13225.7|13234.5|13216.5|13246.1|13228.1|13230|13212|0
1682900400000|2023-05-01 00:20:00|13234.6|13216.6|13235.2|13217.2|13238.9|13220.9|13234.2|13216.2|0
1682900700000|2023-05-01 00:25:00|13235.1|13217.1|13236.4|13218.4|13236.5|13218.5|13231.7|13213.7|0
1682901000000|2023-05-01 00:30:00|13236.5|13218.5|13236.5|13218.5|13238.7|13220.7|13235.7|13217.7|0
1682901300000|2023-05-01 00:35:00|13236.6|13218.6|13237.5|13219.5|13240.4|13222.4|13236.5|13218.5|0
1682901600000|2023-05-01 00:40:00|13237.6|13219.6|13248.1|13230.1|13251.1|13233.1|13236.4|13218.4|0
1682901900000|2023-05-01 00:45:00|13248.5|13230.5|13247|13229|13248.6|13230.6|13244.5|13226.5|0
1682902200000|2023-05-01 00:50:00|13247.1|13229.1|13245.4|13227.4|13248.4|13230.4|13243.6|13225.6|0
1682902500000|2023-05-01 00:55:00|13245.5|13227.5|13247|13229|13247.1|13229.1|13244.1|13226.1|0
1682902800000|2023-05-01 01:00:00|13247.1|13229.1|13247.5|13229.5|13248.6|13230.6|13246.1|13228.1|0
1682903100000|2023-05-01 01:05:00|13247.4|13229.4|13243.9|13225.9|13248.2|13230.2|13243.4|13225.4|0
1682903400000|2023-05-01 01:10:00|13243.7|13225.7|13248.6|13230.6|13252.9|13234.9|13242.1|13224.1|0
1682903700000|2023-05-01 01:15:00|13249.1|13231.1|13250|13232|13251.5|13233.5|13248|13230|0
1682904000000|2023-05-01 01:20:00|13249.9|13231.9|13245|13227|13249.9|13231.9|13242.2|13224.2|0
1682904300000|2023-05-01 01:25:00|13244.9|13226.9|13243.6|13225.6|13246.1|13228.1|13243.5|13225.5|0
1682904600000|2023-05-01 01:30:00|13243.5|13225.5|13245.7|13227.7|13247.4|13229.4|13242.4|13224.4|0
1682904900000|2023-05-01 01:35:00|13246.1|13228.1|13244.2|13226.2|13247.4|13229.4|13242.6|13224.6|0
1682905200000|2023-05-01 01:40:00|13244.1|13226.1|13241.7|13223.7|13245.4|13227.4|13240.6|13222.6|0
1682905500000|2023-05-01 01:45:00|13241.9|13223.9|13241|13223|13242.6|13224.6|13238.9|13220.9|0
1682905800000|2023-05-01 01:50:00|13240.6|13222.6|13242.1|13224.1|13244.4|13226.4|13240.6|13222.6|0
1682906100000|2023-05-01 01:55:00|13242.2|13224.2|13244.1|13226.1|13245.9|13227.9|13240.1|13222.1|0
1682906400000|2023-05-01 02:00:00|13243.6|13225.6|13243.9|13225.9|13245.5|13227.5|13243.4|13225.4|0
1682906700000|2023-05-01 02:05:00|13244|13226|13244.1|13226.1|13245.6|13227.6|13241.2|13223.2|0
1682907000000|2023-05-01 02:10:00|13244|13226|13243.4|13225.4|13244.6|13226.6|13242.1|13224.1|0
1682907300000|2023-05-01 02:15:00|13243.6|13225.6|13247.1|13229.1|13249.2|13231.2|13243.1|13225.1|0
1682907600000|2023-05-01 02:20:00|13247|13229|13248.1|13230.1|13250.1|13232.1|13245.5|13227.5|0
1682907900000|2023-05-01 02:25:00|13247.9|13229.9|13246.9|13228.9|13248.9|13230.9|13244.6|13226.6|0
1682908200000|2023-05-01 02:30:00|13247|13229|13247.4|13229.4|13247.7|13229.7|13245.2|13227.2|0
1682908500000|2023-05-01 02:35:00|13247.5|13229.5|13249.6|13231.6|13249.7|13231.7|13247.4|13229.4|0
1682908800000|2023-05-01 02:40:00|13249.7|13231.7|13249.5|13231.5|13251.4|13233.4|13248.2|13230.2|0
1682909100000|2023-05-01 02:45:00|13249.6|13231.6|13258.9|13240.9|13261.4|13243.4|13249.5|13231.5|0
1682909400000|2023-05-01 02:50:00|13259|13241|13262.9|13244.9|13263.5|13245.5|13256.2|13238.2|0
1682909700000|2023-05-01 02:55:00|13263|13245|13269.7|13251.7|13274.6|13256.6|13262.6|13244.6|0
1682910000000|2023-05-01 03:00:00|13269.9|13251.9|13267.9|13249.9|13270.4|13252.4|13266.5|13248.5|0
1682910300000|2023-05-01 03:05:00|13268|13250|13266|13248|13268|13250|13264|13246|0
1682910600000|2023-05-01 03:10:00|13265.9|13247.9|13265.7|13247.7|13266|13248|13263.6|13245.6|0
1682910900000|2023-05-01 03:15:00|13266|13248|13262.7|13244.7|13266.4|13248.4|13261.9|13243.9|0
1682911200000|2023-05-01 03:20:00|13262.9|13244.9|13263.2|13245.2|13265.1|13247.1|13259.6|13241.6|0
1682911500000|2023-05-01 03:25:00|13263.1|13245.1|13265.1|13247.1|13266.6|13248.6|13263.1|13245.1|0
1682911800000|2023-05-01 03:30:00|13264.9|13246.9|13265.6|13247.6|13267.1|13249.1|13263.9|13245.9|0
1682912100000|2023-05-01 03:35:00|13265.5|13247.5|13270.9|13252.9|13271.9|13253.9|13264.1|13246.1|0
1682912400000|2023-05-01 03:40:00|13270.7|13252.7|13266.7|13248.7|13271.6|13253.6|13266|13248|0
1682912700000|2023-05-01 03:45:00|13266.4|13248.4|13265.7|13247.7|13267.4|13249.4|13264.1|13246.1|0
1682913000000|2023-05-01 03:50:00|13265.9|13247.9|13270.5|13252.5|13270.6|13252.6|13264.7|13246.7|0
1682913300000|2023-05-01 03:55:00|13270.2|13252.2|13267.1|13249.1|13270.2|13252.2|13266|13248|0
1682913600000|2023-05-01 04:00:00|13267.2|13249.2|13265.7|13247.7|13268.2|13250.2|13263.7|13245.7|0
1682913900000|2023-05-01 04:05:00|13266|13248|13265.9|13247.9|13267.2|13249.2|13265.1|13247.1|0
1682914200000|2023-05-01 04:10:00|13266|13248|13267.2|13249.2|13267.9|13249.9|13265.2|13247.2|0
1682914500000|2023-05-01 04:15:00|13267.4|13249.4|13265.5|13247.5|13267.6|13249.6|13265.5|13247.5|0
1682914800000|2023-05-01 04:20:00|13265.4|13247.4|13265.9|13247.9|13266.4|13248.4|13264.6|13246.6|0
1682915100000|2023-05-01 04:25:00|13265.7|13247.7|13266.7|13248.7|13267.1|13249.1|13264.4|13246.4|0
1682915400000|2023-05-01 04:30:00|13266.6|13248.6|13265.1|13247.1|13268.2|13250.2|13263.6|13245.6|0
1682915700000|2023-05-01 04:35:00|13265|13247|13264.1|13246.1|13266.9|13248.9|13261.4|13243.4|0
1682916000000|2023-05-01 04:40:00|13264|13246|13265.1|13247.1|13265.5|13247.5|13263.5|13245.5|0
1682916300000|2023-05-01 04:45:00|13265.2|13247.2|13265.7|13247.7|13266|13248|13263.6|13245.6|0
1682916600000|2023-05-01 04:50:00|13265.9|13247.9|13263.7|13245.7|13265.9|13247.9|13263.4|13245.4|0
1682916900000|2023-05-01 04:55:00|13263.9|13245.9|13265.1|13247.1|13265.4|13247.4|13262.4|13244.4|0
1682917200000|2023-05-01 05:00:00|13264.9|13246.9|13263.6|13245.6|13266.2|13248.2|13262.6|13244.6|0
1682917500000|2023-05-01 05:05:00|13263.5|13245.5|13260.9|13242.9|13265.9|13247.9|13260.4|13242.4|0
1682917800000|2023-05-01 05:10:00|13261.2|13243.2|13262.1|13244.1|13262.6|13244.6|13258.9|13240.9|0
1682918100000|2023-05-01 05:15:00|13262.2|13244.2|13263.5|13245.5|13264|13246|13261.4|13243.4|0
1682918400000|2023-05-01 05:20:00|13263.6|13245.6|13265.4|13247.4|13268|13250|13263.2|13245.2|0
1682918700000|2023-05-01 05:25:00|13265.6|13247.6|13266.6|13248.6|13268.5|13250.5|13265|13247|0
1682919000000|2023-05-01 05:30:00|13266.5|13248.5|13265.4|13247.4|13266.6|13248.6|13264.6|13246.6|0
1682919300000|2023-05-01 05:35:00|13265.5|13247.5|13264.9|13246.9|13266.1|13248.1|13263.9|13245.9|0
1682919600000|2023-05-01 05:40:00|13265|13247|13263.9|13245.9|13266.5|13248.5|13263.9|13245.9|0
1682919900000|2023-05-01 05:45:00|13263.7|13245.7|13265.7|13247.7|13267.2|13249.2|13263.7|13245.7|0
1682920200000|2023-05-01 05:50:00|13265.6|13247.6|13274.6|13256.6|13278.7|13260.7|13265.5|13247.5|0
1682920500000|2023-05-01 05:55:00|13274.4|13256.4|13273.1|13255.1|13274.7|13256.7|13269.9|13251.9|0
1682920800000|2023-05-01 06:00:00|13270.9|13252.9|13264.2|13246.2|13272.1|13254.1|13260.6|13242.6|0
1682921100000|2023-05-01 06:05:00|13264.6|13246.6|13270.5|13252.5|13276|13258|13264.6|13246.6|0
1682921400000|2023-05-01 06:10:00|13271.1|13253.1|13270.5|13252.5|13272.2|13254.2|13267.7|13249.7|0
1682921700000|2023-05-01 06:15:00|13270.4|13252.4|13272.7|13254.7|13273.5|13255.5|13269.1|13251.1|0
1682922000000|2023-05-01 06:20:00|13273.6|13255.6|13269.4|13251.4|13273.9|13255.9|13269.2|13251.2|0
1682922300000|2023-05-01 06:25:00|13269.2|13251.2|13274.1|13256.1|13274.7|13256.7|13269.2|13251.2|0
1682922600000|2023-05-01 06:30:00|13275|13257|13276.5|13258.5|13277.1|13259.1|13272.6|13254.6|0
1682922900000|2023-05-01 06:35:00|13276.4|13258.4|13275.7|13257.7|13277.2|13259.2|13274.5|13256.5|0
1682923200000|2023-05-01 06:40:00|13275.4|13257.4|13288|13270|13299.4|13281.4|13275|13257|0
1682923500000|2023-05-01 06:45:00|13287.4|13269.4|13289.6|13271.6|13290.5|13272.5|13285.9|13267.9|0
1682923800000|2023-05-01 06:50:00|13289.4|13271.4|13286.5|13268.5|13289.4|13271.4|13285.1|13267.1|0
1682924100000|2023-05-01 06:55:00|13286.2|13268.2|13286.5|13268.5|13289|13271|13284.7|13266.7|0
1682924400000|2023-05-01 07:00:00|13286.7|13268.7|13282.2|13264.2|13288.7|13270.7|13280.1|13262.1|0
1682924700000|2023-05-01 07:05:00|13282.1|13264.1|13287.5|13269.5|13287.5|13269.5|13281.6|13263.6|0
1682925000000|2023-05-01 07:10:00|13289.2|13271.2|13285.7|13267.7|13290|13272|13284.7|13266.7|0
1682925300000|2023-05-01 07:15:00|13285.6|13267.6|13287.5|13269.5|13288|13270|13284|13266|0
1682925600000|2023-05-01 07:20:00|13288.7|13270.7|13282.2|13264.2|13289.5|13271.5|13280.6|13262.6|0
1682925900000|2023-05-01 07:25:00|13282|13264|13280.4|13262.4|13284.1|13266.1|13277.1|13259.1|0
1682926200000|2023-05-01 07:30:00|13280.5|13262.5|13277.2|13259.2|13281.1|13263.1|13275.6|13257.6|0
1682926500000|2023-05-01 07:35:00|13276.7|13258.7|13271.2|13253.2|13276.7|13258.7|13268.5|13250.5|0
1682926800000|2023-05-01 07:40:00|13271.1|13253.1|13268.2|13250.2|13271.6|13253.6|13266.7|13248.7|0
1682927100000|2023-05-01 07:45:00|13268.4|13250.4|13271.1|13253.1|13271.7|13253.7|13267.4|13249.4|0
1682927400000|2023-05-01 07:50:00|13270.9|13252.9|13269.6|13251.6|13271.7|13253.7|13268|13250|0
1682927700000|2023-05-01 07:55:00|13269.7|13251.7|13270.9|13252.9|13272.1|13254.1|13269.5|13251.5|0
1682928000000|2023-05-01 08:00:00|13269.5|13251.5|13260.2|13242.2|13269.6|13251.6|13259.4|13241.4|0
1682928300000|2023-05-01 08:05:00|13260|13242|13245.5|13227.5|13261.4|13243.4|13245.1|13227.1|0
1682928600000|2023-05-01 08:10:00|13245.2|13227.2|13241.9|13223.9|13249.5|13231.5|13239.7|13221.7|0
1682928900000|2023-05-01 08:15:00|13240.7|13222.7|13236|13218|13241.9|13223.9|13235|13217|0
1682929200000|2023-05-01 08:20:00|13235.5|13217.5|13239.9|13221.9|13241.9|13223.9|13234|13216|0
1682929500000|2023-05-01 08:25:00|13240.2|13222.2|13240.5|13222.5|13241.7|13223.7|13238.1|13220.1|0
1682929800000|2023-05-01 08:30:00|13240.6|13222.6|13235|13217|13241.1|13223.1|13230.1|13212.1|0
1682930100000|2023-05-01 08:35:00|13234.9|13216.9|13238.4|13220.4|13238.4|13220.4|13234.1|13216.1|0
1682930400000|2023-05-01 08:40:00|13238.1|13220.1|13240.2|13222.2|13241|13223|13237.1|13219.1|0
1682930700000|2023-05-01 08:45:00|13240.1|13222.1|13247|13229|13247.1|13229.1|13239.1|13221.1|0
1682931000000|2023-05-01 08:50:00|13247.1|13229.1|13247.1|13229.1|13249|13231|13242.6|13224.6|0
1682931300000|2023-05-01 08:55:00|13247.2|13229.2|13246.5|13228.5|13247.5|13229.5|13244.5|13226.5|0
1682931600000|2023-05-01 09:00:00|13246.2|13228.2|13249|13231|13250.5|13232.5|13244.6|13226.6|0
1682931900000|2023-05-01 09:05:00|13249.1|13231.1|13249.1|13231.1|13250|13232|13247.1|13229.1|0
1682932200000|2023-05-01 09:10:00|13249.2|13231.2|13255.5|13237.5|13255.5|13237.5|13248.5|13230.5|0
1682932500000|2023-05-01 09:15:00|13255.4|13237.4|13261|13243|13261.5|13243.5|13253|13235|0
1682932800000|2023-05-01 09:20:00|13260.9|13242.9|13262.5|13244.5|13266.2|13248.2|13260.9|13242.9|0
1682933100000|2023-05-01 09:25:00|13262.4|13244.4|13257.4|13239.4|13262.4|13244.4|13254|13236|0
1682933400000|2023-05-01 09:30:00|13257.5|13239.5|13263.1|13245.1|13263.7|13245.7|13257.2|13239.2|0
1682933700000|2023-05-01 09:35:00|13262.7|13244.7|13258.7|13240.7|13262.7|13244.7|13258.4|13240.4|0
1682934000000|2023-05-01 09:40:00|13258.6|13240.6|13252.1|13234.1|13258.6|13240.6|13251.2|13233.2|0
1682934300000|2023-05-01 09:45:00|13252.2|13234.2|13249.4|13231.4|13253.5|13235.5|13249.4|13231.4|0
1682934600000|2023-05-01 09:50:00|13249.2|13231.2|13249.2|13231.2|13250.9|13232.9|13248.6|13230.6|0
1682934900000|2023-05-01 09:55:00|13249|13231|13251.2|13233.2|13251.2|13233.2|13246.4|13228.4|0
1682935200000|2023-05-01 10:00:00|13251.1|13233.1|13248.4|13230.4|13251.1|13233.1|13245.6|13227.6|0
1682935500000|2023-05-01 10:05:00|13248.2|13230.2|13253.6|13235.6|13254.5|13236.5|13246.7|13228.7|0
1682935800000|2023-05-01 10:10:00|13253.5|13235.5|13258.5|13240.5|13261.6|13243.6|13253.5|13235.5|0
1682936100000|2023-05-01 10:15:00|13258.2|13240.2|13246|13228|13260|13242|13245|13227|0
1682936400000|2023-05-01 10:20:00|13245.4|13227.4|13244.1|13226.1|13248.7|13230.7|13242.2|13224.2|0
1682936700000|2023-05-01 10:25:00|13244|13226|13247.5|13229.5|13248.2|13230.2|13243.5|13225.5|0
1682937000000|2023-05-01 10:30:00|13247.4|13229.4|13245.2|13227.2|13248.9|13230.9|13242.9|13224.9|0
1682937300000|2023-05-01 10:35:00|13246.5|13228.5|13243.2|13225.2|13247.6|13229.6|13242.7|13224.7|0
1682937600000|2023-05-01 10:40:00|13243|13225|13241.7|13223.7|13243|13225|13236.1|13218.1|0
1682937900000|2023-05-01 10:45:00|13241.9|13223.9|13245.7|13227.7|13247.4|13229.4|13241.9|13223.9|0
1682938200000|2023-05-01 10:50:00|13245.6|13227.6|13243.6|13225.6|13247|13229|13243.1|13225.1|0
1682938500000|2023-05-01 10:55:00|13244|13226|13244|13226|13246.5|13228.5|13243.5|13225.5|0
1682938800000|2023-05-01 11:00:00|13244.1|13226.1|13244|13226|13249.5|13231.5|13242.5|13224.5|0
1682939100000|2023-05-01 11:05:00|13244.1|13226.1|13249.2|13231.2|13250.1|13232.1|13244|13226|0
1682939400000|2023-05-01 11:10:00|13249.1|13231.1|13241.6|13223.6|13249.1|13231.1|13240.7|13222.7|0
1682939700000|2023-05-01 11:15:00|13241.5|13223.5|13244.5|13226.5|13247.6|13229.6|13238.4|13220.4|0
1682940000000|2023-05-01 11:20:00|13244.6|13226.6|13248.5|13230.5|13248.5|13230.5|13244.2|13226.2|0
1682940300000|2023-05-01 11:25:00|13248.4|13230.4|13247.1|13229.1|13249.6|13231.6|13246|13228|0
1682940600000|2023-05-01 11:30:00|13246.7|13228.7|13245.1|13227.1|13248.4|13230.4|13243.2|13225.2|0
1682940900000|2023-05-01 11:35:00|13245.2|13227.2|13249.1|13231.1|13249.7|13231.7|13244.2|13226.2|0
1682941200000|2023-05-01 11:40:00|13249|13231|13243|13225|13249|13231|13240.1|13222.1|0
1682941500000|2023-05-01 11:45:00|13242.9|13224.9|13236.9|13218.9|13244.2|13226.2|13235.6|13217.6|0
1682941800000|2023-05-01 11:50:00|13236.7|13218.7|13238.2|13220.2|13241.2|13223.2|13235.4|13217.4|0
1682942100000|2023-05-01 11:55:00|13238.4|13220.4|13237.6|13219.6|13239|13221|13232.7|13214.7|0
1682942400000|2023-05-01 12:00:00|13238|13220|13233.4|13215.4|13238.7|13220.7|13229.9|13211.9|0
1682942700000|2023-05-01 12:05:00|13233.2|13215.2|13236.2|13218.2|13238.5|13220.5|13232.9|13214.9|0
1682943000000|2023-05-01 12:10:00|13236.4|13218.4|13227.2|13209.2|13239.1|13221.1|13227|13209|0
1682943300000|2023-05-01 12:15:00|13227.1|13209.1|13225.5|13207.5|13227.7|13209.7|13218.5|13200.5|0
1682943600000|2023-05-01 12:20:00|13225.6|13207.6|13227|13209|13227.7|13209.7|13220.7|13202.7|0
1682943900000|2023-05-01 12:25:00|13227.6|13209.6|13227.5|13209.5|13228.6|13210.6|13222.6|13204.6|0
1682944200000|2023-05-01 12:30:00|13227.4|13209.4|13224.6|13206.6|13227.9|13209.9|13220.2|13202.2|0
1682944500000|2023-05-01 12:35:00|13224.1|13206.1|13235.5|13217.5|13238.1|13220.1|13223.6|13205.6|0
1682944800000|2023-05-01 12:40:00|13234.4|13216.4|13239.6|13221.6|13241.4|13223.4|13233.2|13215.2|0
1682945100000|2023-05-01 12:45:00|13239.5|13221.5|13233.9|13215.9|13241.4|13223.4|13233.6|13215.6|0
1682945400000|2023-05-01 12:50:00|13233.7|13215.7|13233.6|13215.6|13236.5|13218.5|13231.7|13213.7|0
1682945700000|2023-05-01 12:55:00|13233.9|13215.9|13236.1|13218.1|13237.4|13219.4|13232.5|13214.5|0
1682946000000|2023-05-01 13:00:00|13237.1|13219.1|13238.5|13220.5|13240.9|13222.9|13232.4|13214.4|0
1682946300000|2023-05-01 13:05:00|13237.9|13219.9|13230.9|13212.9|13237.9|13219.9|13229.6|13211.6|0
1682946600000|2023-05-01 13:10:00|13230.6|13212.6|13233.7|13215.7|13235.6|13217.6|13228.9|13210.9|0
1682946900000|2023-05-01 13:15:00|13233.9|13215.9|13234.1|13216.1|13237.5|13219.5|13231.6|13213.6|0
1682947200000|2023-05-01 13:20:00|13234.2|13216.2|13230.9|13212.9|13236.6|13218.6|13227.5|13209.5|0
1682947500000|2023-05-01 13:25:00|13228.5|13210.5|13233|13215|13234.4|13216.4|13226.4|13208.4|0
1682947800000|2023-05-01 13:30:00|13233.5|13215.5|13234.7|13216.7|13244.6|13226.6|13226.4|13208.4|0
1682948100000|2023-05-01 13:35:00|13234.4|13216.4|13239.6|13221.6|13241.4|13223.4|13219.4|13201.4|0
1682948400000|2023-05-01 13:40:00|13240.6|13222.6|13233.6|13215.6|13248.6|13230.6|13230.9|13212.9|0
1682948700000|2023-05-01 13:45:00|13232.6|13214.6|13248.9|13230.9|13249.5|13231.5|13227.6|13209.6|0
1682949000000|2023-05-01 13:50:00|13248.1|13230.1|13255.3|13237.3|13263.2|13245.2|13243.8|13225.8|0
1682949300000|2023-05-01 13:55:00|13255.5|13237.5|13247.2|13229.2|13256.6|13238.6|13241.2|13223.2|0
1682949600000|2023-05-01 14:00:00|13237.3|13219.3|13230.1|13212.1|13240.8|13222.8|13219.2|13201.2|0
1682949900000|2023-05-01 14:05:00|13229|13211|13239.3|13221.3|13239.3|13221.3|13222.8|13204.8|0
1682950200000|2023-05-01 14:10:00|13240.8|13222.8|13233.6|13215.6|13244.8|13226.8|13229.5|13211.5|0
1682950500000|2023-05-01 14:15:00|13230.3|13212.3|13234.1|13216.1|13252.6|13234.6|13229.5|13211.5|0
1682950800000|2023-05-01 14:20:00|13232.4|13214.4|13222.9|13204.9|13238.2|13220.2|13215.2|13197.2|0
1682951100000|2023-05-01 14:25:00|13222.1|13204.1|13223.2|13205.2|13229.1|13211.1|13218.2|13200.2|0
1682951400000|2023-05-01 14:30:00|13222.9|13204.9|13230.6|13212.6|13235.8|13217.8|13212.8|13194.8|0
1682951700000|2023-05-01 14:35:00|13231.1|13213.1|13228.4|13210.4|13238.7|13220.7|13227.7|13209.7|0
1682952000000|2023-05-01 14:40:00|13227.1|13209.1|13222.4|13204.4|13229.7|13211.7|13215.6|13197.6|0
1682952300000|2023-05-01 14:45:00|13223.1|13205.1|13240.6|13222.6|13240.6|13222.6|13221.9|13203.9|0
1682952600000|2023-05-01 14:50:00|13242.1|13224.1|13245.7|13227.7|13250.1|13232.1|13235.2|13217.2|0
1682952900000|2023-05-01 14:55:00|13243.7|13225.7|13258.4|13240.4|13260.7|13242.7|13243.1|13225.1|0
1682953200000|2023-05-01 15:00:00|13259.4|13241.4|13248.8|13230.8|13267.2|13249.2|13245.8|13227.8|0
1682953500000|2023-05-01 15:05:00|13247.4|13229.4|13246.4|13228.4|13255.9|13237.9|13246.4|13228.4|0
1682953800000|2023-05-01 15:10:00|13246.7|13228.7|13232.2|13214.2|13250.9|13232.9|13230.7|13212.7|0
1682954100000|2023-05-01 15:15:00|13230.8|13212.8|13213.9|13195.9|13231.7|13213.7|13199.2|13181.2|0
1682954400000|2023-05-01 15:20:00|13213.7|13195.7|13200.6|13182.6|13224.9|13206.9|13199.9|13181.9|0
1682954700000|2023-05-01 15:25:00|13199.7|13181.7|13202.9|13184.9|13208.7|13190.7|13194.9|13176.9|0
1682955000000|2023-05-01 15:30:00|13200.1|13182.1|13205.9|13187.9|13207.4|13189.4|13197.9|13179.9|0
1682955300000|2023-05-01 15:35:00|13205.8|13187.8|13204.7|13186.7|13212.3|13194.3|13202.7|13184.7|0
1682955600000|2023-05-01 15:40:00|13204.6|13186.6|13218.7|13200.7|13219.8|13201.8|13201|13183|0
1682955900000|2023-05-01 15:45:00|13218.2|13200.2|13219.5|13201.5|13220.7|13202.7|13213.7|13195.7|0
1682956200000|2023-05-01 15:50:00|13220.1|13202.1|13225.7|13207.7|13228.3|13210.3|13216.5|13198.5|0
1682956500000|2023-05-01 15:55:00|13225.6|13207.6|13231.3|13213.3|13232.1|13214.1|13218.2|13200.2|0
1682956800000|2023-05-01 16:00:00|13231.1|13213.1|13240|13222|13244.8|13226.8|13229.7|13211.7|0
1682957100000|2023-05-01 16:05:00|13240.5|13222.5|13243.6|13225.6|13243.6|13225.6|13234.8|13216.8|0
1682957400000|2023-05-01 16:10:00|13244|13226|13244.3|13226.3|13246.6|13228.6|13238.6|13220.6|0
1682957700000|2023-05-01 16:15:00|13244|13226|13246.2|13228.2|13249.3|13231.3|13243|13225|0
1682958000000|2023-05-01 16:20:00|13246.1|13228.1|13248|13230|13251.6|13233.6|13244.8|13226.8|0
1682958300000|2023-05-01 16:25:00|13248.3|13230.3|13255.1|13237.1|13256.8|13238.8|13245|13227|0
1682958600000|2023-05-01 16:30:00|13256.3|13238.3|13270.2|13252.2|13274.1|13256.1|13256.2|13238.2|0
1682958900000|2023-05-01 16:35:00|13270.1|13252.1|13278.1|13260.1|13284.5|13266.5|13267|13249|0
1682959200000|2023-05-01 16:40:00|13278|13260|13271.2|13253.2|13280|13262|13270.5|13252.5|0
1682959500000|2023-05-01 16:45:00|13271.5|13253.5|13266.7|13248.7|13272.7|13254.7|13262|13244|0
1682959800000|2023-05-01 16:50:00|13266.2|13248.2|13277.3|13259.3|13277.7|13259.7|13266.2|13248.2|0
1682960100000|2023-05-01 16:55:00|13277.5|13259.5|13282.3|13264.3|13286.2|13268.2|13277.2|13259.2|0
1682960400000|2023-05-01 17:00:00|13280.3|13262.3|13276.4|13258.4|13284.9|13266.9|13274.3|13256.3|0
1682960700000|2023-05-01 17:05:00|13276.2|13258.2|13279.6|13261.6|13285.3|13267.3|13276.2|13258.2|0
1682961000000|2023-05-01 17:10:00|13279.3|13261.3|13282.6|13264.6|13288.4|13270.4|13277.6|13259.6|0
1682961300000|2023-05-01 17:15:00|13281.9|13263.9|13277.7|13259.7|13290.4|13272.4|13274.8|13256.8|0
1682961600000|2023-05-01 17:20:00|13278.2|13260.2|13286.6|13268.6|13289.1|13271.1|13276.3|13258.3|0
1682961900000|2023-05-01 17:25:00|13286.4|13268.4|13276.8|13258.8|13289.7|13271.7|13275.8|13257.8|0
1682962200000|2023-05-01 17:30:00|13276.9|13258.9|13283.8|13265.8|13284.2|13266.2|13271.6|13253.6|0
1682962500000|2023-05-01 17:35:00|13283.7|13265.7|13282.2|13264.2|13286.3|13268.3|13271.7|13253.7|0
1682962800000|2023-05-01 17:40:00|13281.9|13263.9|13281.1|13263.1|13296.2|13278.2|13278.1|13260.1|0
1682963100000|2023-05-01 17:45:00|13281.2|13263.2|13284.4|13266.4|13289.3|13271.3|13280.7|13262.7|0
1682963400000|2023-05-01 17:50:00|13284.3|13266.3|13281.3|13263.3|13288.1|13270.1|13278.9|13260.9|0
1682963700000|2023-05-01 17:55:00|13282.1|13264.1|13283.6|13265.6|13285.7|13267.7|13278.8|13260.8|0
1682964000000|2023-05-01 18:00:00|13282.6|13264.6|13276.8|13258.8|13286.6|13268.6|13275.2|13257.2|0
1682964300000|2023-05-01 18:05:00|13276.4|13258.4|13282.8|13264.8|13282.8|13264.8|13272.6|13254.6|0
1682964600000|2023-05-01 18:10:00|13282.4|13264.4|13274.6|13256.6|13285.4|13267.4|13272.4|13254.4|0
1682964900000|2023-05-01 18:15:00|13273.8|13255.8|13264.7|13246.7|13274.4|13256.4|13264.7|13246.7|0
1682965200000|2023-05-01 18:20:00|13265.8|13247.8|13262.8|13244.8|13272.2|13254.2|13262.2|13244.2|0
1682965500000|2023-05-01 18:25:00|13260.8|13242.8|13260.7|13242.7|13265.8|13247.8|13255.3|13237.3|0
1682965800000|2023-05-01 18:30:00|13259.7|13241.7|13227.9|13209.9|13260.4|13242.4|13225.8|13207.8|0
1682966100000|2023-05-01 18:35:00|13225.1|13207.1|13232.4|13214.4|13233.3|13215.3|13220.8|13202.8|0
1682966400000|2023-05-01 18:40:00|13231.7|13213.7|13238.6|13220.6|13242.1|13224.1|13223.8|13205.8|0
1682966700000|2023-05-01 18:45:00|13238.1|13220.1|13238.9|13220.9|13240.9|13222.9|13231.8|13213.8|0
1682967000000|2023-05-01 18:50:00|13239.1|13221.1|13243.8|13225.8|13244.3|13226.3|13231.8|13213.8|0
1682967300000|2023-05-01 18:55:00|13243.6|13225.6|13249.7|13231.7|13254.4|13236.4|13241.2|13223.2|0
1682967600000|2023-05-01 19:00:00|13250.4|13232.4|13241.4|13223.4|13253.2|13235.2|13237.8|13219.8|0
1682967900000|2023-05-01 19:05:00|13241.6|13223.6|13246.7|13228.7|13250.1|13232.1|13241.2|13223.2|0
1682968200000|2023-05-01 19:10:00|13246.6|13228.6|13245.1|13227.1|13251.9|13233.9|13243.8|13225.8|0
1682968500000|2023-05-01 19:15:00|13244.3|13226.3|13238.1|13220.1|13244.9|13226.9|13232.4|13214.4|0
1682968800000|2023-05-01 19:20:00|13238.4|13220.4|13244.7|13226.7|13251.6|13233.6|13237.4|13219.4|0
1682969100000|2023-05-01 19:25:00|13245.4|13227.4|13241.8|13223.8|13246.9|13228.9|13240.4|13222.4|0
1682969400000|2023-05-01 19:30:00|13242.8|13224.8|13239.8|13221.8|13247.4|13229.4|13236.6|13218.6|0
1682969700000|2023-05-01 19:35:00|13240.1|13222.1|13224.9|13206.9|13240.7|13222.7|13220.4|13202.4|0
1682970000000|2023-05-01 19:40:00|13223.7|13205.7|13236.5|13218.5|13239.2|13221.2|13221.3|13203.3|0
1682970300000|2023-05-01 19:45:00|13238.2|13220.2|13248.5|13230.5|13253.1|13235.1|13237.5|13219.5|0
1682970600000|2023-05-01 19:50:00|13252.7|13234.7|13246.2|13228.2|13254|13236|13239.7|13221.7|0
1682970900000|2023-05-01 19:55:00|13245.7|13227.7|13238.3|13220.3|13253.3|13235.3|13236.7|13218.7|0
1682971200000|2023-05-01 20:00:00|13239.1|13221.1|13247.7|13229.7|13252.8|13234.8|13237.7|13219.7|0
1682971500000|2023-05-01 20:05:00|13248|13230|13237.1|13219.1|13249|13231|13237.1|13219.1|0
1682971800000|2023-05-01 20:10:00|13237|13219|13240|13222|13240.7|13222.7|13236.5|13218.5|0
1682972100000|2023-05-01 20:15:00|13240.3|13222.3|13239.5|13221.5|13242.1|13224.1|13237.1|13219.1|0
1682972400000|2023-05-01 20:20:00|13239.6|13221.6|13237.5|13219.5|13242.5|13224.5|13235|13217|0
1682972700000|2023-05-01 20:25:00|13237.3|13219.3|13239|13221|13242|13224|13237.3|13219.3|0
1682973000000|2023-05-01 20:30:00|13238.8|13220.8|13236|13218|13239.5|13221.5|13235.7|13217.7|0
1682973300000|2023-05-01 20:35:00|13235.8|13217.8|13229.1|13211.1|13237.2|13219.2|13229.1|13211.1|0
1682973600000|2023-05-01 20:40:00|13228.8|13210.8|13227|13209|13230.7|13212.7|13226.7|13208.7|0
1682973900000|2023-05-01 20:45:00|13226.7|13208.7|13225.2|13207.2|13229.5|13211.5|13222|13204|0
1682974200000|2023-05-01 20:50:00|13225.1|13207.1|13221|13203|13225.1|13207.1|13220.5|13202.5|0
1682974500000|2023-05-01 20:55:00|13220.8|13202.8|13222.4|13204.4|13223.2|13205.2|13219.3|13201.3|0
1682974800000|2023-05-01 21:00:00|13222.3|13204.3|13227.1|13209.1|13227.2|13209.2|13222.3|13204.3|0
1682975100000|2023-05-01 21:05:00|13227|13209|13226.1|13208.1|13227.4|13209.4|13226|13208|0
1682975400000|2023-05-01 21:10:00|13226.2|13208.2|13227.7|13209.7|13227.8|13209.8|13225.9|13207.9|0
1682975700000|2023-05-01 21:15:00|13227.8|13209.8|13226.6|13208.6|13227.9|13209.9|13226.5|13208.5|0
1682976000000|2023-05-01 21:20:00|13226.8|13208.8|13226.9|13208.9|13226.9|13208.9|13226.6|13208.6|0
1682976300000|2023-05-01 21:25:00|13227|13209|13226.3|13208.3|13227.3|13209.3|13225.9|13207.9|0
1682976600000|2023-05-01 21:30:00|13225.9|13207.9|13226.3|13208.3|13226.4|13208.4|13225.7|13207.7|0
1682976900000|2023-05-01 21:35:00|13226.2|13208.2|13225.5|13207.5|13226.2|13208.2|13225.3|13207.3|0
1682977200000|2023-05-01 21:40:00|13225.6|13207.6|13225.1|13207.1|13225.9|13207.9|13224.3|13206.3|0
1682977500000|2023-05-01 21:45:00|13224.9|13206.9|13223.5|13205.5|13224.9|13206.9|13222.2|13204.2|0
1682977800000|2023-05-01 21:50:00|13223.4|13205.4|13222.9|13204.9|13223.5|13205.5|13222.9|13204.9|0
1682978100000|2023-05-01 21:55:00|13223.1|13205.1|13224.2|13206.2|13224.2|13206.2|13222.7|13204.7|0
1682978400000|2023-05-01 22:00:00|13217.7|13199.7|13218.7|13200.7|13218.7|13200.7|13214.2|13196.2|0
1682978700000|2023-05-01 22:05:00|13218.6|13200.6|13217.8|13199.8|13219.5|13201.5|13215.3|13197.3|0
1682979000000|2023-05-01 22:10:00|13218|13200|13217.7|13199.7|13219.3|13201.3|13216.2|13198.2|0
1682979300000|2023-05-01 22:15:00|13217.6|13199.6|13218.5|13200.5|13219.3|13201.3|13217.2|13199.2|0
1682979600000|2023-05-01 22:20:00|13218.8|13200.8|13217.5|13199.5|13219.5|13201.5|13217.5|13199.5|0
1682979900000|2023-05-01 22:25:00|13217.6|13199.6|13219.7|13201.7|13221|13203|13216.7|13198.7|0
1682980200000|2023-05-01 22:30:00|13219.5|13201.5|13226.7|13208.7|13229.5|13211.5|13219.3|13201.3|0
1682980500000|2023-05-01 22:35:00|13226.8|13208.8|13226|13208|13228.2|13210.2|13226|13208|0
1682980800000|2023-05-01 22:40:00|13226.1|13208.1|13223.8|13205.8|13226.2|13208.2|13223|13205|0
1682981100000|2023-05-01 22:45:00|13223.7|13205.7|13222.2|13204.2|13225.5|13207.5|13221.7|13203.7|0
1682981400000|2023-05-01 22:50:00|13222.3|13204.3|13223.7|13205.7|13224.8|13206.8|13220.6|13202.6|0
1682981700000|2023-05-01 22:55:00|13223.8|13205.8|13224.2|13206.2|13225.8|13207.8|13223.8|13205.8|0
1682982000000|2023-05-01 23:00:00|13224|13206|13227.2|13209.2|13227.2|13209.2|13223|13205|0
1682982300000|2023-05-01 23:05:00|13227|13209|13229|13211|13229.5|13211.5|13227|13209|0
1682982600000|2023-05-01 23:10:00|13229.1|13211.1|13228.1|13210.1|13230|13212|13227.1|13209.1|0
1682982900000|2023-05-01 23:15:00|13228|13210|13225.8|13207.8|13228.3|13210.3|13225.8|13207.8|0
1682983200000|2023-05-01 23:20:00|13225.7|13207.7|13223.2|13205.2|13226.5|13208.5|13222|13204|0
1682983500000|2023-05-01 23:25:00|13223.1|13205.1|13220.8|13202.8|13223.2|13205.2|13220.1|13202.1|0
1682983800000|2023-05-01 23:30:00|13220.7|13202.7|13220.6|13202.6|13221.5|13203.5|13218.8|13200.8|0
1682984100000|2023-05-01 23:35:00|13220.5|13202.5|13221.7|13203.7|13222.8|13204.8|13220|13202|0
1682984400000|2023-05-01 23:40:00|13221.8|13203.8|13221.7|13203.7|13222.7|13204.7|13221.2|13203.2|0
1682984700000|2023-05-01 23:45:00|13221.6|13203.6|13220.1|13202.1|13222.7|13204.7|13220.1|13202.1|0
1682985000000|2023-05-01 23:50:00|13220|13202|13221.1|13203.1|13222|13204|13219.7|13201.7|0
1682985300000|2023-05-01 23:55:00|13221|13203|13220.6|13202.6|13222.1|13204.1|13220.1|13202.1|0
1682985600000|2023-05-02 00:00:00|13219|13201|13223.5|13205.5|13224|13206|13217.3|13199.3|0
1682985900000|2023-05-02 00:05:00|13224|13206|13230.6|13212.6|13231.2|13213.2|13223.7|13205.7|0
1682986200000|2023-05-02 00:10:00|13231|13213|13228.5|13210.5|13232.6|13214.6|13227.5|13209.5|0
1682986500000|2023-05-02 00:15:00|13228.3|13210.3|13225|13207|13229.2|13211.2|13222.2|13204.2|0
1682986800000|2023-05-02 00:20:00|13224.1|13206.1|13208|13190|13224.5|13206.5|13202.7|13184.7|0
1682987100000|2023-05-02 00:25:00|13208.1|13190.1|13209.8|13191.8|13211.1|13193.1|13207.3|13189.3|0
1682987400000|2023-05-02 00:30:00|13208.6|13190.6|13211|13193|13212.5|13194.5|13207.6|13189.6|0
1682987700000|2023-05-02 00:35:00|13210.6|13192.6|13212|13194|13213.5|13195.5|13210.3|13192.3|0
1682988000000|2023-05-02 00:40:00|13212.1|13194.1|13212.5|13194.5|13213.2|13195.2|13211|13193|0
1682988300000|2023-05-02 00:45:00|13212.3|13194.3|13208.2|13190.2|13214|13196|13206.3|13188.3|0
1682988600000|2023-05-02 00:50:00|13208.3|13190.3|13207.6|13189.6|13210|13192|13207.2|13189.2|0
1682988900000|2023-05-02 00:55:00|13207.8|13189.8|13211.5|13193.5|13211.7|13193.7|13207.5|13189.5|0
1682989200000|2023-05-02 01:00:00|13211|13193|13210.2|13192.2|13211.6|13193.6|13208.7|13190.7|0
1682989500000|2023-05-02 01:05:00|13210.1|13192.1|13211.5|13193.5|13214.1|13196.1|13210.1|13192.1|0
1682989800000|2023-05-02 01:10:00|13211.3|13193.3|13213|13195|13214.1|13196.1|13211.2|13193.2|0
1682990100000|2023-05-02 01:15:00|13213.1|13195.1|13222.7|13204.7|13224.7|13206.7|13213.1|13195.1|0
1682990400000|2023-05-02 01:20:00|13222.5|13204.5|13224.2|13206.2|13227.8|13209.8|13222.5|13204.5|0
1682990700000|2023-05-02 01:25:00|13224.3|13206.3|13225.2|13207.2|13228.1|13210.1|13223.7|13205.7|0
1682991000000|2023-05-02 01:30:00|13225.1|13207.1|13229.8|13211.8|13231.2|13213.2|13223.6|13205.6|0
1682991300000|2023-05-02 01:35:00|13229.7|13211.7|13237.6|13219.6|13240.7|13222.7|13229.2|13211.2|0
1682991600000|2023-05-02 01:40:00|13237.3|13219.3|13232|13214|13237.5|13219.5|13231.1|13213.1|0
1682991900000|2023-05-02 01:45:00|13232.1|13214.1|13224.5|13206.5|13232.1|13214.1|13223.2|13205.2|0
1682992200000|2023-05-02 01:50:00|13223.6|13205.6|13222.2|13204.2|13224.2|13206.2|13219.5|13201.5|0
1682992500000|2023-05-02 01:55:00|13222.1|13204.1|13223.2|13205.2|13226|13208|13221|13203|0
1682992800000|2023-05-02 02:00:00|13224.1|13206.1|13222.5|13204.5|13225.5|13207.5|13221|13203|0
1682993100000|2023-05-02 02:05:00|13222.6|13204.6|13216.1|13198.1|13223.3|13205.3|13215.2|13197.2|0
1682993400000|2023-05-02 02:10:00|13216.3|13198.3|13221.2|13203.2|13222|13204|13216|13198|0
1682993700000|2023-05-02 02:15:00|13221.1|13203.1|13220.8|13202.8|13225|13207|13219.5|13201.5|0
1682994000000|2023-05-02 02:20:00|13220.7|13202.7|13224.2|13206.2|13225.5|13207.5|13219.3|13201.3|0
1682994300000|2023-05-02 02:25:00|13223.8|13205.8|13223.3|13205.3|13226.6|13208.6|13222.3|13204.3|0
1682994600000|2023-05-02 02:30:00|13223.8|13205.8|13224|13206|13225.1|13207.1|13221.8|13203.8|0
1682994900000|2023-05-02 02:35:00|13224.1|13206.1|13224.5|13206.5|13225|13207|13222|13204|0
1682995200000|2023-05-02 02:40:00|13224.6|13206.6|13223|13205|13225.5|13207.5|13221.5|13203.5|0
1682995500000|2023-05-02 02:45:00|13222.5|13204.5|13225.2|13207.2|13225.7|13207.7|13221.5|13203.5|0
1682995800000|2023-05-02 02:50:00|13225.1|13207.1|13227.6|13209.6|13228|13210|13225|13207|0
1682996100000|2023-05-02 02:55:00|13227.7|13209.7|13228.1|13210.1|13228.5|13210.5|13225.8|13207.8|0
1682996400000|2023-05-02 03:00:00|13228.2|13210.2|13228.6|13210.6|13230|13212|13227.3|13209.3|0
1682996700000|2023-05-02 03:05:00|13228.2|13210.2|13232.8|13214.8|13234.5|13216.5|13228.2|13210.2|0
1682997000000|2023-05-02 03:10:00|13232.7|13214.7|13233.7|13215.7|13235|13217|13231.3|13213.3|0
1682997300000|2023-05-02 03:15:00|13233.3|13215.3|13234.2|13216.2|13234.5|13216.5|13232.7|13214.7|0
1682997600000|2023-05-02 03:20:00|13234.3|13216.3|13230.2|13212.2|13234.5|13216.5|13228.1|13210.1|0
1682997900000|2023-05-02 03:25:00|13230.5|13212.5|13229.5|13211.5|13230.5|13212.5|13228|13210|0
1682998200000|2023-05-02 03:30:00|13229|13211|13229.7|13211.7|13230.5|13212.5|13227.7|13209.7|0
1682998500000|2023-05-02 03:35:00|13229.5|13211.5|13233.7|13215.7|13233.7|13215.7|13229.5|13211.5|0
1682998800000|2023-05-02 03:40:00|13233.3|13215.3|13230.5|13212.5|13234.5|13216.5|13230|13212|0
1682999100000|2023-05-02 03:45:00|13230.7|13212.7|13232.7|13214.7|13232.8|13214.8|13230.2|13212.2|0
1682999400000|2023-05-02 03:50:00|13232.8|13214.8|13233.2|13215.2|13235.5|13217.5|13232.2|13214.2|0
1682999700000|2023-05-02 03:55:00|13233.3|13215.3|13235|13217|13235.2|13217.2|13232.3|13214.3|0
1683000000000|2023-05-02 04:00:00|13235.1|13217.1|13235.7|13217.7|13236.7|13218.7|13234|13216|0
1683000300000|2023-05-02 04:05:00|13235.5|13217.5|13236.2|13218.2|13236.7|13218.7|13233.8|13215.8|0
1683000600000|2023-05-02 04:10:00|13236.1|13218.1|13237.2|13219.2|13239.2|13221.2|13236|13218|0
1683000900000|2023-05-02 04:15:00|13237.3|13219.3|13233.2|13215.2|13237.7|13219.7|13233|13215|0
1683001200000|2023-05-02 04:20:00|13233.3|13215.3|13230.3|13212.3|13233.6|13215.6|13228.7|13210.7|0
1683001500000|2023-05-02 04:25:00|13230.5|13212.5|13233.5|13215.5|13233.6|13215.6|13230.2|13212.2|0
1683001800000|2023-05-02 04:30:00|13233.3|13215.3|13234.2|13216.2|13236.2|13218.2|13228.5|13210.5|0
1683002100000|2023-05-02 04:35:00|13234|13216|13239|13221|13239.7|13221.7|13233.1|13215.1|0
1683002400000|2023-05-02 04:40:00|13239.1|13221.1|13236|13218|13240.1|13222.1|13235.1|13217.1|0
1683002700000|2023-05-02 04:45:00|13235.8|13217.8|13236.7|13218.7|13237.7|13219.7|13235|13217|0
1683003000000|2023-05-02 04:50:00|13236.6|13218.6|13236|13218|13237.2|13219.2|13233.5|13215.5|0
1683003300000|2023-05-02 04:55:00|13236.2|13218.2|13233.5|13215.5|13237.5|13219.5|13233.5|13215.5|0
1683003600000|2023-05-02 05:00:00|13233.7|13215.7|13235.6|13217.6|13236.5|13218.5|13232|13214|0
1683003900000|2023-05-02 05:05:00|13236|13218|13240.8|13222.8|13241.7|13223.7|13233.6|13215.6|0
1683004200000|2023-05-02 05:10:00|13241|13223|13237|13219|13241.8|13223.8|13236.2|13218.2|0
1683004500000|2023-05-02 05:15:00|13237.5|13219.5|13240.2|13222.2|13241.2|13223.2|13236.6|13218.6|0
1683004800000|2023-05-02 05:20:00|13240.3|13222.3|13240.1|13222.1|13242.1|13224.1|13239.2|13221.2|0
1683005100000|2023-05-02 05:25:00|13240.2|13222.2|13244|13226|13245.7|13227.7|13239.2|13221.2|0
1683005400000|2023-05-02 05:30:00|13244.2|13226.2|13245.6|13227.6|13247.5|13229.5|13244.2|13226.2|0
1683005700000|2023-05-02 05:35:00|13245.5|13227.5|13247.2|13229.2|13248.5|13230.5|13245.2|13227.2|0
1683006000000|2023-05-02 05:40:00|13247|13229|13245.7|13227.7|13249.6|13231.6|13245|13227|0
1683006300000|2023-05-02 05:45:00|13245.2|13227.2|13244.2|13226.2|13247.3|13229.3|13244.1|13226.1|0
1683006600000|2023-05-02 05:50:00|13244.3|13226.3|13241.3|13223.3|13245.2|13227.2|13241|13223|0
1683006900000|2023-05-02 05:55:00|13241.5|13223.5|13239.8|13221.8|13242.1|13224.1|13238.5|13220.5|0
1683007200000|2023-05-02 06:00:00|13240|13222|13241.5|13223.5|13242.3|13224.3|13237.2|13219.2|0
1683007500000|2023-05-02 06:05:00|13241.3|13223.3|13244.2|13226.2|13244.5|13226.5|13237.1|13219.1|0
1683007800000|2023-05-02 06:10:00|13244|13226|13244.3|13226.3|13246.3|13228.3|13241.7|13223.7|0
1683008100000|2023-05-02 06:15:00|13244.7|13226.7|13243.1|13225.1|13249.3|13231.3|13243.1|13225.1|0
1683008400000|2023-05-02 06:20:00|13243.2|13225.2|13246.1|13228.1|13246.1|13228.1|13240.6|13222.6|0
1683008700000|2023-05-02 06:25:00|13245.8|13227.8|13245.3|13227.3|13248.1|13230.1|13245.1|13227.1|0
1683009000000|2023-05-02 06:30:00|13245.8|13227.8|13246.5|13228.5|13248.7|13230.7|13244.7|13226.7|0
1683009300000|2023-05-02 06:35:00|13246.3|13228.3|13248.5|13230.5|13249.2|13231.2|13245.8|13227.8|0
1683009600000|2023-05-02 06:40:00|13248.2|13230.2|13255.5|13237.5|13257|13239|13247.5|13229.5|0
1683009900000|2023-05-02 06:45:00|13255.6|13237.6|13257.5|13239.5|13257.8|13239.8|13253.3|13235.3|0
1683010200000|2023-05-02 06:50:00|13257|13239|13258|13240|13259|13241|13255.5|13237.5|0
1683010500000|2023-05-02 06:55:00|13257.8|13239.8|13257|13239|13260.7|13242.7|13256.3|13238.3|0
1683010800000|2023-05-02 07:00:00|13256.5|13238.5|13261.8|13243.8|13262.6|13244.6|13254.1|13236.1|0
1683011100000|2023-05-02 07:05:00|13261.7|13243.7|13265.2|13247.2|13269.1|13251.1|13261.3|13243.3|0
1683011400000|2023-05-02 07:10:00|13265.3|13247.3|13253.7|13235.7|13266.3|13248.3|13252.7|13234.7|0
1683011700000|2023-05-02 07:15:00|13255.2|13237.2|13247.2|13229.2|13255.5|13237.5|13247|13229|0
1683012000000|2023-05-02 07:20:00|13247.5|13229.5|13247.2|13229.2|13250|13232|13240|13222|0
1683012300000|2023-05-02 07:25:00|13246.8|13228.8|13243.8|13225.8|13248.8|13230.8|13242|13224|0
1683012600000|2023-05-02 07:30:00|13244|13226|13241.8|13223.8|13245.1|13227.1|13239.2|13221.2|0
1683012900000|2023-05-02 07:35:00|13241.1|13223.1|13245.1|13227.1|13245.3|13227.3|13235.5|13217.5|0
1683013200000|2023-05-02 07:40:00|13245|13227|13244.1|13226.1|13247|13229|13242.3|13224.3|0
1683013500000|2023-05-02 07:45:00|13244.2|13226.2|13245.6|13227.6|13248.7|13230.7|13244.2|13226.2|0
1683013800000|2023-05-02 07:50:00|13246.1|13228.1|13244.6|13226.6|13249|13231|13241.8|13223.8|0
1683014100000|2023-05-02 07:55:00|13244.8|13226.8|13244.6|13226.6|13246.8|13228.8|13242.1|13224.1|0
1683014400000|2023-05-02 08:00:00|13243.6|13225.6|13238|13220|13245.1|13227.1|13237.2|13219.2|0
1683014700000|2023-05-02 08:05:00|13238.2|13220.2|13249|13231|13250.5|13232.5|13237.5|13219.5|0
1683015000000|2023-05-02 08:10:00|13249.6|13231.6|13247|13229|13255.2|13237.2|13246.7|13228.7|0
1683015300000|2023-05-02 08:15:00|13247.1|13229.1|13247.7|13229.7|13248.5|13230.5|13242.8|13224.8|0
1683015600000|2023-05-02 08:20:00|13247.6|13229.6|13239|13221|13248.5|13230.5|13237|13219|0
1683015900000|2023-05-02 08:25:00|13239.1|13221.1|13242.3|13224.3|13243.2|13225.2|13239|13221|0
1683016200000|2023-05-02 08:30:00|13242.5|13224.5|13246.7|13228.7|13247|13229|13242|13224|0
1683016500000|2023-05-02 08:35:00|13246.5|13228.5|13246.8|13228.8|13246.8|13228.8|13241.5|13223.5|0
1683016800000|2023-05-02 08:40:00|13246.7|13228.7|13245|13227|13250.3|13232.3|13244.5|13226.5|0
1683017100000|2023-05-02 08:45:00|13244.8|13226.8|13243.5|13225.5|13247.7|13229.7|13242.2|13224.2|0
1683017400000|2023-05-02 08:50:00|13243.2|13225.2|13236.2|13218.2|13243.7|13225.7|13235.6|13217.6|0
1683017700000|2023-05-02 08:55:00|13235.7|13217.7|13236.3|13218.3|13239.7|13221.7|13233.3|13215.3|0
1683018000000|2023-05-02 09:00:00|13233.5|13215.5|13241|13223|13241.7|13223.7|13233.5|13215.5|0
1683018300000|2023-05-02 09:05:00|13240.8|13222.8|13238.5|13220.5|13240.8|13222.8|13234.3|13216.3|0
1683018600000|2023-05-02 09:10:00|13238.3|13220.3|13233.6|13215.6|13241.6|13223.6|13233.1|13215.1|0
1683018900000|2023-05-02 09:15:00|13234|13216|13241.1|13223.1|13241.5|13223.5|13233.8|13215.8|0
1683019200000|2023-05-02 09:20:00|13241|13223|13235|13217|13242.8|13224.8|13235|13217|0
1683019500000|2023-05-02 09:25:00|13234.8|13216.8|13239.8|13221.8|13240.8|13222.8|13234.8|13216.8|0
1683019800000|2023-05-02 09:30:00|13240|13222|13237.7|13219.7|13242|13224|13237.7|13219.7|0
1683020100000|2023-05-02 09:35:00|13237.8|13219.8|13250.5|13232.5|13251.1|13233.1|13237.2|13219.2|0
1683020400000|2023-05-02 09:40:00|13250.6|13232.6|13255.5|13237.5|13259.1|13241.1|13248.2|13230.2|0
1683020700000|2023-05-02 09:45:00|13255.6|13237.6|13254.2|13236.2|13259.1|13241.1|13254|13236|0
1683021000000|2023-05-02 09:50:00|13254.1|13236.1|13252|13234|13254.8|13236.8|13249.2|13231.2|0
1683021300000|2023-05-02 09:55:00|13251.7|13233.7|13246.3|13228.3|13252.3|13234.3|13246.3|13228.3|0
1683021600000|2023-05-02 10:00:00|13246.2|13228.2|13237.3|13219.3|13246.5|13228.5|13236.6|13218.6|0
1683021900000|2023-05-02 10:05:00|13237.2|13219.2|13238.2|13220.2|13242.5|13224.5|13236.8|13218.8|0
1683022200000|2023-05-02 10:10:00|13238.1|13220.1|13235.3|13217.3|13238.3|13220.3|13229.6|13211.6|0
1683022500000|2023-05-02 10:15:00|13234.8|13216.8|13238|13220|13238.8|13220.8|13233.7|13215.7|0
1683022800000|2023-05-02 10:20:00|13237.8|13219.8|13243|13225|13243.2|13225.2|13236.1|13218.1|0
1683023100000|2023-05-02 10:25:00|13243.1|13225.1|13243|13225|13244.5|13226.5|13241|13223|0
1683023400000|2023-05-02 10:30:00|13243.2|13225.2|13235.3|13217.3|13243.6|13225.6|13233.2|13215.2|0
1683023700000|2023-05-02 10:35:00|13235.7|13217.7|13239.6|13221.6|13241|13223|13235.5|13217.5|0
1683024000000|2023-05-02 10:40:00|13240|13222|13237.6|13219.6|13241|13223|13235.8|13217.8|0
1683024300000|2023-05-02 10:45:00|13237.5|13219.5|13247.1|13229.1|13247.7|13229.7|13237|13219|0
1683024600000|2023-05-02 10:50:00|13247|13229|13245.8|13227.8|13248|13230|13243.3|13225.3|0
1683024900000|2023-05-02 10:55:00|13245.7|13227.7|13242.5|13224.5|13247|13229|13240.2|13222.2|0
1683025200000|2023-05-02 11:00:00|13242.7|13224.7|13239.1|13221.1|13242.7|13224.7|13238|13220|0
1683025500000|2023-05-02 11:05:00|13239.7|13221.7|13245.5|13227.5|13245.6|13227.6|13238.1|13220.1|0
1683025800000|2023-05-02 11:10:00|13245.2|13227.2|13244.5|13226.5|13246.1|13228.1|13241.3|13223.3|0
1683026100000|2023-05-02 11:15:00|13244.6|13226.6|13247.5|13229.5|13247.6|13229.6|13243|13225|0
1683026400000|2023-05-02 11:20:00|13247.6|13229.6|13246.7|13228.7|13250.7|13232.7|13246.1|13228.1|0
1683026700000|2023-05-02 11:25:00|13247|13229|13241|13223|13247|13229|13239.2|13221.2|0
1683027000000|2023-05-02 11:30:00|13240.6|13222.6|13237.2|13219.2|13242.7|13224.7|13235.3|13217.3|0
1683027300000|2023-05-02 11:35:00|13237.1|13219.1|13235.7|13217.7|13239.5|13221.5|13234.1|13216.1|0
1683027600000|2023-05-02 11:40:00|13235.6|13217.6|13237|13219|13239.5|13221.5|13234.3|13216.3|0
1683027900000|2023-05-02 11:45:00|13236.8|13218.8|13231.1|13213.1|13238.7|13220.7|13231|13213|0
1683028200000|2023-05-02 11:50:00|13231.3|13213.3|13232.2|13214.2|13235|13217|13230.8|13212.8|0
1683028500000|2023-05-02 11:55:00|13232.6|13214.6|13234.2|13216.2|13236.5|13218.5|13232.1|13214.1|0
1683028800000|2023-05-02 12:00:00|13234|13216|13231.8|13213.8|13235.2|13217.2|13228|13210|0
1683029100000|2023-05-02 12:05:00|13231.7|13213.7|13232.3|13214.3|13235.5|13217.5|13229.7|13211.7|0
1683029400000|2023-05-02 12:10:00|13232.2|13214.2|13231.6|13213.6|13233.8|13215.8|13230.3|13212.3|0
1683029700000|2023-05-02 12:15:00|13231.7|13213.7|13229.5|13211.5|13234.1|13216.1|13228.6|13210.6|0
1683030000000|2023-05-02 12:20:00|13229.7|13211.7|13223.7|13205.7|13231.2|13213.2|13223|13205|0
1683030300000|2023-05-02 12:25:00|13223.5|13205.5|13222|13204|13226.7|13208.7|13221.6|13203.6|0
1683030600000|2023-05-02 12:30:00|13221.1|13203.1|13227.8|13209.8|13229.1|13211.1|13218|13200|0
1683030900000|2023-05-02 12:35:00|13227.6|13209.6|13229|13211|13233.1|13215.1|13226.2|13208.2|0
1683031200000|2023-05-02 12:40:00|13229.7|13211.7|13234.6|13216.6|13236.5|13218.5|13228.2|13210.2|0
1683031500000|2023-05-02 12:45:00|13233.5|13215.5|13231.2|13213.2|13235.5|13217.5|13230.2|13212.2|0
1683031800000|2023-05-02 12:50:00|13230.7|13212.7|13235.7|13217.7|13240|13222|13230.2|13212.2|0
1683032100000|2023-05-02 12:55:00|13235.5|13217.5|13231|13213|13240.2|13222.2|13231|13213|0
1683032400000|2023-05-02 13:00:00|13231.1|13213.1|13233|13215|13236.7|13218.7|13231.1|13213.1|0
1683032700000|2023-05-02 13:05:00|13232.8|13214.8|13228.2|13210.2|13236.1|13218.1|13227|13209|0
1683033000000|2023-05-02 13:10:00|13228.5|13210.5|13228.2|13210.2|13232|13214|13228|13210|0
1683033300000|2023-05-02 13:15:00|13227.3|13209.3|13234.3|13216.3|13235.3|13217.3|13226.1|13208.1|0
1683033600000|2023-05-02 13:20:00|13234.5|13216.5|13234.2|13216.2|13238.5|13220.5|13232.8|13214.8|0
1683033900000|2023-05-02 13:25:00|13233|13215|13234|13216|13236.5|13218.5|13229.5|13211.5|0
1683034200000|2023-05-02 13:30:00|13235.5|13217.5|13242.2|13224.2|13243.2|13225.2|13219|13201|0
1683034500000|2023-05-02 13:35:00|13240.7|13222.7|13217.5|13199.5|13247.2|13229.2|13212.6|13194.6|0
1683034800000|2023-05-02 13:40:00|13215.7|13197.7|13216.8|13198.8|13225.6|13207.6|13200.7|13182.7|0
1683035100000|2023-05-02 13:45:00|13216.3|13198.3|13230.2|13212.2|13231|13213|13215.1|13197.1|0
1683035400000|2023-05-02 13:50:00|13230.8|13212.8|13228.6|13210.6|13239.5|13221.5|13226.2|13208.2|0
1683035700000|2023-05-02 13:55:00|13227.1|13209.1|13222.7|13204.7|13230.2|13212.2|13215.2|13197.2|0
1683036000000|2023-05-02 14:00:00|13225.5|13207.5|13209|13191|13234.7|13216.7|13208.1|13190.1|0
1683036300000|2023-05-02 14:05:00|13207.7|13189.7|13199|13181|13214|13196|13196|13178|0
1683036600000|2023-05-02 14:10:00|13200.7|13182.7|13174.6|13156.6|13200.7|13182.7|13162.2|13144.2|0
1683036900000|2023-05-02 14:15:00|13173.1|13155.1|13168.6|13150.6|13179.5|13161.5|13163.7|13145.7|0
1683037200000|2023-05-02 14:20:00|13171.9|13153.9|13137.8|13119.8|13174.2|13156.2|13137.7|13119.7|0
1683037500000|2023-05-02 14:25:00|13136.5|13118.5|13147.5|13129.5|13160.7|13142.7|13135.3|13117.3|0
1683037800000|2023-05-02 14:30:00|13142.8|13124.8|13118|13100|13143.5|13125.5|13117.3|13099.3|0
1683038100000|2023-05-02 14:35:00|13117.9|13099.9|13106.2|13088.2|13126.8|13108.8|13099.9|13081.9|0
1683038400000|2023-05-02 14:40:00|13104.9|13086.9|13108.7|13090.7|13117.7|13099.7|13103.8|13085.8|0
1683038700000|2023-05-02 14:45:00|13108.5|13090.5|13100.9|13082.9|13114.8|13096.8|13091.8|13073.8|0
1683039000000|2023-05-02 14:50:00|13099.8|13081.8|13089.8|13071.8|13105.3|13087.3|13075.8|13057.8|0
1683039300000|2023-05-02 14:55:00|13088.4|13070.4|13079.7|13061.7|13094.8|13076.8|13074.8|13056.8|0
1683039600000|2023-05-02 15:00:00|13077.8|13059.8|13067.2|13049.2|13083.7|13065.7|13055|13037|0
1683039900000|2023-05-02 15:05:00|13066.4|13048.4|13072.9|13054.9|13076.9|13058.9|13057.7|13039.7|0
1683040200000|2023-05-02 15:10:00|13075.2|13057.2|13066.4|13048.4|13082.3|13064.3|13062.3|13044.3|0
1683040500000|2023-05-02 15:15:00|13066|13048|13066.9|13048.9|13079.7|13061.7|13064.7|13046.7|0
1683040800000|2023-05-02 15:20:00|13067.5|13049.5|13071.8|13053.8|13076.2|13058.2|13059.4|13041.4|0
1683041100000|2023-05-02 15:25:00|13071.4|13053.4|13070.5|13052.5|13074.4|13056.4|13061|13043|0
1683041400000|2023-05-02 15:30:00|13070.2|13052.2|13068|13050|13074|13056|13051.7|13033.7|0
1683041700000|2023-05-02 15:35:00|13068.3|13050.3|13081.2|13063.2|13088.7|13070.7|13065.7|13047.7|0
1683042000000|2023-05-02 15:40:00|13084.1|13066.1|13090.1|13072.1|13094.6|13076.6|13081.2|13063.2|0
1683042300000|2023-05-02 15:45:00|13090.9|13072.9|13090.3|13072.3|13098.9|13080.9|13085.9|13067.9|0
1683042600000|2023-05-02 15:50:00|13089.8|13071.8|13076.3|13058.3|13089.8|13071.8|13057.7|13039.7|0
1683042900000|2023-05-02 15:55:00|13075.4|13057.4|13061.7|13043.7|13076.9|13058.9|13057.6|13039.6|0
1683043200000|2023-05-02 16:00:00|13060.7|13042.7|13070.3|13052.3|13073.1|13055.1|13053.3|13035.3|0
1683043500000|2023-05-02 16:05:00|13070.2|13052.2|13076.8|13058.8|13081.8|13063.8|13067.3|13049.3|0
1683043800000|2023-05-02 16:10:00|13078.2|13060.2|13086.8|13068.8|13087.2|13069.2|13069.9|13051.9|0
1683044100000|2023-05-02 16:15:00|13085.7|13067.7|13078.8|13060.8|13088.1|13070.1|13073.2|13055.2|0
1683044400000|2023-05-02 16:20:00|13079.6|13061.6|13084.3|13066.3|13085.9|13067.9|13069.1|13051.1|0
1683044700000|2023-05-02 16:25:00|13084.9|13066.9|13091.9|13073.9|13092.6|13074.6|13080.3|13062.3|0
1683045000000|2023-05-02 16:30:00|13091.4|13073.4|13095.9|13077.9|13101.1|13083.1|13090.3|13072.3|0
1683045300000|2023-05-02 16:35:00|13093.2|13075.2|13099.9|13081.9|13108.3|13090.3|13092.4|13074.4|0
1683045600000|2023-05-02 16:40:00|13099.8|13081.8|13103.6|13085.6|13107.4|13089.4|13097.1|13079.1|0
1683045900000|2023-05-02 16:45:00|13103.4|13085.4|13106.1|13088.1|13110.3|13092.3|13098.1|13080.1|0
1683046200000|2023-05-02 16:50:00|13106.2|13088.2|13107.9|13089.9|13116.2|13098.2|13105.6|13087.6|0
1683046500000|2023-05-02 16:55:00|13107.2|13089.2|13111.1|13093.1|13111.9|13093.9|13098.9|13080.9|0
1683046800000|2023-05-02 17:00:00|13111.9|13093.9|13114.6|13096.6|13118.6|13100.6|13105.4|13087.4|0
1683047100000|2023-05-02 17:05:00|13116|13098|13117.9|13099.9|13127.4|13109.4|13115.4|13097.4|0
1683047400000|2023-05-02 17:10:00|13118|13100|13113.1|13095.1|13124.4|13106.4|13112|13094|0
1683047700000|2023-05-02 17:15:00|13112.5|13094.5|13118.2|13100.2|13125|13107|13112.5|13094.5|0
1683048000000|2023-05-02 17:20:00|13119|13101|13125.6|13107.6|13125.6|13107.6|13116.1|13098.1|0
1683048300000|2023-05-02 17:25:00|13126.5|13108.5|13126|13108|13131.2|13113.2|13123.6|13105.6|0
1683048600000|2023-05-02 17:30:00|13126.2|13108.2|13122.7|13104.7|13133.4|13115.4|13120.5|13102.5|0
1683048900000|2023-05-02 17:35:00|13123|13105|13136.7|13118.7|13139|13121|13122.9|13104.9|0
1683049200000|2023-05-02 17:40:00|13137.1|13119.1|13128.6|13110.6|13139|13121|13128|13110|0
1683049500000|2023-05-02 17:45:00|13128.9|13110.9|13138|13120|13139|13121|13128.2|13110.2|0
1683049800000|2023-05-02 17:50:00|13138.2|13120.2|13150.6|13132.6|13160.1|13142.1|13136.6|13118.6|0
1683050100000|2023-05-02 17:55:00|13151.6|13133.6|13142.9|13124.9|13153.1|13135.1|13139.9|13121.9|0
1683050400000|2023-05-02 18:00:00|13144.4|13126.4|13135.1|13117.1|13144.4|13126.4|13126.7|13108.7|0
1683050700000|2023-05-02 18:05:00|13134.2|13116.2|13136.2|13118.2|13140.6|13122.6|13131.2|13113.2|0
1683051000000|2023-05-02 18:10:00|13138.1|13120.1|13113.7|13095.7|13139.1|13121.1|13112.1|13094.1|0
1683051300000|2023-05-02 18:15:00|13115.4|13097.4|13125.7|13107.7|13127.2|13109.2|13111.4|13093.4|0
1683051600000|2023-05-02 18:20:00|13124.8|13106.8|13110.9|13092.9|13127.1|13109.1|13109.4|13091.4|0
1683051900000|2023-05-02 18:25:00|13110.3|13092.3|13116.4|13098.4|13119.4|13101.4|13106.6|13088.6|0
1683052200000|2023-05-02 18:30:00|13117.1|13099.1|13116.6|13098.6|13122.4|13104.4|13111.7|13093.7|0
1683052500000|2023-05-02 18:35:00|13116.4|13098.4|13126.3|13108.3|13130.6|13112.6|13116.2|13098.2|0
1683052800000|2023-05-02 18:40:00|13126.8|13108.8|13126.9|13108.9|13128.3|13110.3|13114.2|13096.2|0
1683053100000|2023-05-02 18:45:00|13126.3|13108.3|13133.4|13115.4|13136.9|13118.9|13125.4|13107.4|0
1683053400000|2023-05-02 18:50:00|13134.3|13116.3|13140.1|13122.1|13142.4|13124.4|13133.2|13115.2|0
1683053700000|2023-05-02 18:55:00|13140.3|13122.3|13144.2|13126.2|13145.4|13127.4|13136.8|13118.8|0
1683054000000|2023-05-02 19:00:00|13143.3|13125.3|13131.3|13113.3|13146.4|13128.4|13125.8|13107.8|0
1683054300000|2023-05-02 19:05:00|13133.7|13115.7|13141.3|13123.3|13142.1|13124.1|13130.2|13112.2|0
1683054600000|2023-05-02 19:10:00|13141.2|13123.2|13152.4|13134.4|13159.2|13141.2|13141.2|13123.2|0
1683054900000|2023-05-02 19:15:00|13152.3|13134.3|13140.7|13122.7|13154.4|13136.4|13133.1|13115.1|0
1683055200000|2023-05-02 19:20:00|13141.1|13123.1|13139.8|13121.8|13145.6|13127.6|13134.4|13116.4|0
1683055500000|2023-05-02 19:25:00|13139.7|13121.7|13139.4|13121.4|13145.1|13127.1|13134.9|13116.9|0
1683055800000|2023-05-02 19:30:00|13138.8|13120.8|13122.9|13104.9|13139.9|13121.9|13122.8|13104.8|0
1683056100000|2023-05-02 19:35:00|13122.1|13104.1|13130.9|13112.9|13132.4|13114.4|13119.9|13101.9|0
1683056400000|2023-05-02 19:40:00|13130.3|13112.3|13126|13108|13133.6|13115.6|13119.6|13101.6|0
1683056700000|2023-05-02 19:45:00|13126.9|13108.9|13114.6|13096.6|13126.9|13108.9|13110.4|13092.4|0
1683057000000|2023-05-02 19:50:00|13112.5|13094.5|13135.6|13117.6|13140.3|13122.3|13112.5|13094.5|0
1683057300000|2023-05-02 19:55:00|13135.9|13117.9|13120.9|13102.9|13137.6|13119.6|13118.4|13100.4|0
1683057600000|2023-05-02 20:00:00|13123.1|13105.1|13125|13107|13129.6|13111.6|13120.1|13102.1|0
1683057900000|2023-05-02 20:05:00|13126.6|13108.6|13119.4|13101.4|13127.6|13109.6|13118.9|13100.9|0
1683058200000|2023-05-02 20:10:00|13119.6|13101.6|13118|13100|13122.8|13104.8|13117.3|13099.3|0
1683058500000|2023-05-02 20:15:00|13117.5|13099.5|13119.3|13101.3|13125.6|13107.6|13108.8|13090.8|0
1683058800000|2023-05-02 20:20:00|13119.1|13101.1|13113.5|13095.5|13119.6|13101.6|13109.6|13091.6|0
1683059100000|2023-05-02 20:25:00|13113.3|13095.3|13113.4|13095.4|13114.5|13096.5|13111.3|13093.3|0
1683059400000|2023-05-02 20:30:00|13112.8|13094.8|13111.3|13093.3|13114.8|13096.8|13110.8|13092.8|0
1683059700000|2023-05-02 20:35:00|13110.4|13092.4|13112.5|13094.5|13115.5|13097.5|13110.3|13092.3|0
1683060000000|2023-05-02 20:40:00|13112.6|13094.6|13105|13087|13113|13095|13103.6|13085.6|0
1683060300000|2023-05-02 20:45:00|13104.3|13086.3|13105.3|13087.3|13106.8|13088.8|13103.1|13085.1|0
1683060600000|2023-05-02 20:50:00|13105|13087|13104.3|13086.3|13107.4|13089.4|13104.3|13086.3|0
1683060900000|2023-05-02 20:55:00|13104.4|13086.4|13106.6|13088.6|13107.8|13089.8|13104|13086|0
1683061200000|2023-05-02 21:00:00|13106.7|13088.7|13106.9|13088.9|13107.1|13089.1|13106.2|13088.2|0
1683061500000|2023-05-02 21:05:00|13106.8|13088.8|13108.1|13090.1|13108.1|13090.1|13106.4|13088.4|0
1683061800000|2023-05-02 21:10:00|13108.2|13090.2|13108.4|13090.4|13109.1|13091.1|13107.5|13089.5|0
1683062100000|2023-05-02 21:15:00|13108.5|13090.5|13107.2|13089.2|13108.5|13090.5|13105.9|13087.9|0
1683062400000|2023-05-02 21:20:00|13107.4|13089.4|13106.2|13088.2|13107.5|13089.5|13104.7|13086.7|0
1683062700000|2023-05-02 21:25:00|13106.3|13088.3|13105|13087|13106.3|13088.3|13104.6|13086.6|0
1683063000000|2023-05-02 21:30:00|13104.8|13086.8|13102.4|13084.4|13104.8|13086.8|13102.2|13084.2|0
1683063300000|2023-05-02 21:35:00|13102.5|13084.5|13105.6|13087.6|13106.2|13088.2|13102.5|13084.5|0
1683063600000|2023-05-02 21:40:00|13105.1|13087.1|13102.1|13084.1|13105.1|13087.1|13102.1|13084.1|0
1683063900000|2023-05-02 21:45:00|13102|13084|13100.8|13082.8|13102.8|13084.8|13100.8|13082.8|0
1683064200000|2023-05-02 21:50:00|13101|13083|13102|13084|13102|13084|13100.8|13082.8|0
1683064500000|2023-05-02 21:55:00|13101.9|13083.9|13100.5|13082.5|13101.9|13083.9|13100|13082|0
1683064800000|2023-05-02 22:00:00|13098.3|13080.3|13103|13085|13103.4|13085.4|13096.3|13078.3|0
1683065100000|2023-05-02 22:05:00|13103.4|13085.4|13102.8|13084.8|13103.8|13085.8|13100.5|13082.5|0
1683065400000|2023-05-02 22:10:00|13103|13085|13105.5|13087.5|13108.6|13090.6|13103|13085|0
1683065700000|2023-05-02 22:15:00|13105.4|13087.4|13106.5|13088.5|13107.5|13089.5|13102.4|13084.4|0
1683066000000|2023-05-02 22:20:00|13106.4|13088.4|13102.5|13084.5|13106.4|13088.4|13102.4|13084.4|0
1683066300000|2023-05-02 22:25:00|13103.4|13085.4|13104.4|13086.4|13105|13087|13100.1|13082.1|0
1683066600000|2023-05-02 22:30:00|13103.9|13085.9|13104|13086|13108.1|13090.1|13103.9|13085.9|0
1683066900000|2023-05-02 22:35:00|13103.9|13085.9|13103.1|13085.1|13106.8|13088.8|13103|13085|0
1683067200000|2023-05-02 22:40:00|13103|13085|13103.3|13085.3|13103.9|13085.9|13101|13083|0
1683067500000|2023-05-02 22:45:00|13103.4|13085.4|13102.6|13084.6|13104|13086|13102.4|13084.4|0
1683067800000|2023-05-02 22:50:00|13102.9|13084.9|13103.3|13085.3|13103.9|13085.9|13101.9|13083.9|0
1683068100000|2023-05-02 22:55:00|13103.1|13085.1|13102.6|13084.6|13104.1|13086.1|13102.4|13084.4|0
1683068400000|2023-05-02 23:00:00|13102.8|13084.8|13101.6|13083.6|13103|13085|13099.1|13081.1|0
1683068700000|2023-05-02 23:05:00|13101.8|13083.8|13107|13089|13108.5|13090.5|13101.6|13083.6|0
1683069000000|2023-05-02 23:10:00|13106.9|13088.9|13105.9|13087.9|13107|13089|13103.8|13085.8|0
1683069300000|2023-05-02 23:15:00|13106|13088|13108.5|13090.5|13109.3|13091.3|13105.6|13087.6|0
1683069600000|2023-05-02 23:20:00|13109|13091|13111|13093|13112.6|13094.6|13108.9|13090.9|0
1683069900000|2023-05-02 23:25:00|13111.3|13093.3|13113.3|13095.3|13113.3|13095.3|13110.1|13092.1|0
1683070200000|2023-05-02 23:30:00|13113.6|13095.6|13112.6|13094.6|13113.8|13095.8|13111.8|13093.8|0
1683070500000|2023-05-02 23:35:00|13112.5|13094.5|13112.5|13094.5|13113.9|13095.9|13111|13093|0
1683070800000|2023-05-02 23:40:00|13112.6|13094.6|13114.3|13096.3|13115.6|13097.6|13111.5|13093.5|0
1683071100000|2023-05-02 23:45:00|13114.1|13096.1|13116.8|13098.8|13117.3|13099.3|13113|13095|0
1683071400000|2023-05-02 23:50:00|13116.9|13098.9|13117.8|13099.8|13119|13101|13115.9|13097.9|0
1683071700000|2023-05-02 23:55:00|13117.6|13099.6|13120.5|13102.5|13121|13103|13117.5|13099.5|0
1683072000000|2023-05-03 00:00:00|13120.6|13102.6|13116.1|13098.1|13120.6|13102.6|13113.8|13095.8|0
1683072300000|2023-05-03 00:05:00|13116.6|13098.6|13118.3|13100.3|13119.5|13101.5|13115.8|13097.8|0
1683072600000|2023-05-03 00:10:00|13118.1|13100.1|13115.8|13097.8|13118.1|13100.1|13111.1|13093.1|0
1683072900000|2023-05-03 00:15:00|13115.5|13097.5|13121.3|13103.3|13122.8|13104.8|13114.8|13096.8|0
1683073200000|2023-05-03 00:20:00|13121.1|13103.1|13120.9|13102.9|13124|13106|13118.6|13100.6|0
1683073500000|2023-05-03 00:25:00|13120.8|13102.8|13121.1|13103.1|13122.6|13104.6|13119.5|13101.5|0
1683073800000|2023-05-03 00:30:00|13121.4|13103.4|13128.3|13110.3|13128.4|13110.4|13120.5|13102.5|0
1683074100000|2023-05-03 00:35:00|13128.4|13110.4|13129.5|13111.5|13131.1|13113.1|13126.3|13108.3|0
1683074400000|2023-05-03 00:40:00|13129.8|13111.8|13131.4|13113.4|13133.3|13115.3|13128.3|13110.3|0
1683074700000|2023-05-03 00:45:00|13131.5|13113.5|13130.3|13112.3|13132.3|13114.3|13129.1|13111.1|0
1683075000000|2023-05-03 00:50:00|13129.5|13111.5|13129.6|13111.6|13130.3|13112.3|13127.8|13109.8|0
1683075300000|2023-05-03 00:55:00|13129.8|13111.8|13128.5|13110.5|13130.4|13112.4|13127.9|13109.9|0
1683075600000|2023-05-03 01:00:00|13129|13111|13126|13108|13130|13112|13125|13107|0
1683075900000|2023-05-03 01:05:00|13126.1|13108.1|13121.9|13103.9|13126.1|13108.1|13120.3|13102.3|0
1683076200000|2023-05-03 01:10:00|13122.5|13104.5|13124.6|13106.6|13124.8|13106.8|13121.5|13103.5|0
1683076500000|2023-05-03 01:15:00|13124.5|13106.5|13120.4|13102.4|13126.1|13108.1|13118.5|13100.5|0
1683076800000|2023-05-03 01:20:00|13120.5|13102.5|13120.8|13102.8|13122|13104|13118|13100|0
1683077100000|2023-05-03 01:25:00|13120.9|13102.9|13119.8|13101.8|13122.8|13104.8|13119|13101|0
1683077400000|2023-05-03 01:30:00|13119.5|13101.5|13118.3|13100.3|13119.5|13101.5|13116.6|13098.6|0
1683077700000|2023-05-03 01:35:00|13118.1|13100.1|13118.3|13100.3|13122.1|13104.1|13118.1|13100.1|0
1683078000000|2023-05-03 01:40:00|13118.8|13100.8|13120|13102|13122.3|13104.3|13118.8|13100.8|0
1683078300000|2023-05-03 01:45:00|13119.9|13101.9|13114.5|13096.5|13120.1|13102.1|13113.8|13095.8|0
1683078600000|2023-05-03 01:50:00|13115.1|13097.1|13112|13094|13115.5|13097.5|13111.5|13093.5|0
1683078900000|2023-05-03 01:55:00|13111.5|13093.5|13117|13099|13117.1|13099.1|13111.3|13093.3|0
1683079200000|2023-05-03 02:00:00|13117.3|13099.3|13123.3|13105.3|13123.6|13105.6|13117.3|13099.3|0
1683079500000|2023-05-03 02:05:00|13123.4|13105.4|13122.5|13104.5|13123.4|13105.4|13119.3|13101.3|0
1683079800000|2023-05-03 02:10:00|13122.4|13104.4|13125.8|13107.8|13126.8|13108.8|13122.4|13104.4|0
1683080100000|2023-05-03 02:15:00|13125.6|13107.6|13127|13109|13127.4|13109.4|13124.3|13106.3|0
1683080400000|2023-05-03 02:20:00|13126.9|13108.9|13125|13107|13127.5|13109.5|13124.6|13106.6|0
1683080700000|2023-05-03 02:25:00|13125.1|13107.1|13122.5|13104.5|13126.5|13108.5|13122.1|13104.1|0
1683081000000|2023-05-03 02:30:00|13123|13105|13123.9|13105.9|13124.5|13106.5|13122.3|13104.3|0
1683081300000|2023-05-03 02:35:00|13124|13106|13124.5|13106.5|13125|13107|13121.5|13103.5|0
1683081600000|2023-05-03 02:40:00|13124.6|13106.6|13125.1|13107.1|13126|13108|13124|13106|0
1683081900000|2023-05-03 02:45:00|13125.3|13107.3|13130.4|13112.4|13131.5|13113.5|13125|13107|0
1683082200000|2023-05-03 02:50:00|13130.3|13112.3|13128|13110|13131.3|13113.3|13127.4|13109.4|0
1683082500000|2023-05-03 02:55:00|13127.9|13109.9|13126.3|13108.3|13128.9|13110.9|13125.8|13107.8|0
1683082800000|2023-05-03 03:00:00|13126.1|13108.1|13126.1|13108.1|13127.9|13109.9|13126|13108|0
1683083100000|2023-05-03 03:05:00|13126.3|13108.3|13126.5|13108.5|13127.1|13109.1|13125.5|13107.5|0
1683083400000|2023-05-03 03:10:00|13126.6|13108.6|13129.4|13111.4|13129.8|13111.8|13125|13107|0
1683083700000|2023-05-03 03:15:00|13129.1|13111.1|13124.4|13106.4|13129.4|13111.4|13123.8|13105.8|0
1683084000000|2023-05-03 03:20:00|13124.3|13106.3|13118.5|13100.5|13124.5|13106.5|13118|13100|0
1683084300000|2023-05-03 03:25:00|13118.8|13100.8|13121|13103|13121.3|13103.3|13118.5|13100.5|0
1683084600000|2023-05-03 03:30:00|13121.1|13103.1|13121.5|13103.5|13122.6|13104.6|13120.3|13102.3|0
1683084900000|2023-05-03 03:35:00|13121.6|13103.6|13123.5|13105.5|13123.5|13105.5|13120.5|13102.5|0
1683085200000|2023-05-03 03:40:00|13123.6|13105.6|13125.5|13107.5|13126.1|13108.1|13122.4|13104.4|0
1683085500000|2023-05-03 03:45:00|13125.6|13107.6|13124.1|13106.1|13127.8|13109.8|13123.6|13105.6|0
1683085800000|2023-05-03 03:50:00|13124.3|13106.3|13126|13108|13126.4|13108.4|13122.3|13104.3|0
1683086100000|2023-05-03 03:55:00|13125.9|13107.9|13126.8|13108.8|13127.8|13109.8|13125.5|13107.5|0
1683086400000|2023-05-03 04:00:00|13126.9|13108.9|13127.6|13109.6|13129|13111|13123.5|13105.5|0
1683086700000|2023-05-03 04:05:00|13127.5|13109.5|13125.9|13107.9|13127.9|13109.9|13125.4|13107.4|0
1683087000000|2023-05-03 04:10:00|13126|13108|13125.5|13107.5|13127.1|13109.1|13125.5|13107.5|0
1683087300000|2023-05-03 04:15:00|13125.6|13107.6|13125.8|13107.8|13127|13109|13125|13107|0
1683087600000|2023-05-03 04:20:00|13125.9|13107.9|13121.5|13103.5|13126.8|13108.8|13121.3|13103.3|0
1683087900000|2023-05-03 04:25:00|13121.4|13103.4|13125.6|13107.6|13126|13108|13120.5|13102.5|0
1683088200000|2023-05-03 04:30:00|13125.8|13107.8|13122.3|13104.3|13126.6|13108.6|13122|13104|0
1683088500000|2023-05-03 04:35:00|13122.5|13104.5|13123.1|13105.1|13123.9|13105.9|13122.3|13104.3|0
1683088800000|2023-05-03 04:40:00|13123.3|13105.3|13124.1|13106.1|13125.5|13107.5|13123|13105|0
1683089100000|2023-05-03 04:45:00|13124.9|13106.9|13126.4|13108.4|13127|13109|13123.5|13105.5|0
1683089400000|2023-05-03 04:50:00|13126.3|13108.3|13125.5|13107.5|13126.8|13108.8|13125.3|13107.3|0
1683089700000|2023-05-03 04:55:00|13125.4|13107.4|13124.9|13106.9|13126.4|13108.4|13123.6|13105.6|0
1683090000000|2023-05-03 05:00:00|13125.3|13107.3|13132.3|13114.3|13134.4|13116.4|13124.5|13106.5|0
1683090300000|2023-05-03 05:05:00|13132.5|13114.5|13128.5|13110.5|13132.5|13114.5|13127.5|13109.5|0
1683090600000|2023-05-03 05:10:00|13128.3|13110.3|13130.3|13112.3|13130.8|13112.8|13126.5|13108.5|0
1683090900000|2023-05-03 05:15:00|13131|13113|13124|13106|13131.8|13113.8|13124|13106|0
1683091200000|2023-05-03 05:20:00|13124.3|13106.3|13120.3|13102.3|13125.5|13107.5|13118.1|13100.1|0
1683091500000|2023-05-03 05:25:00|13120.4|13102.4|13121.5|13103.5|13122.3|13104.3|13118.5|13100.5|0
1683091800000|2023-05-03 05:30:00|13121.4|13103.4|13118|13100|13122.5|13104.5|13116.6|13098.6|0
1683092100000|2023-05-03 05:35:00|13117.9|13099.9|13118.5|13100.5|13120.8|13102.8|13117.3|13099.3|0
1683092400000|2023-05-03 05:40:00|13118.4|13100.4|13124.1|13106.1|13124.1|13106.1|13118.3|13100.3|0
1683092700000|2023-05-03 05:45:00|13123.8|13105.8|13124.1|13106.1|13124.6|13106.6|13122.5|13104.5|0
1683093000000|2023-05-03 05:50:00|13124.5|13106.5|13126.9|13108.9|13128|13110|13124.3|13106.3|0
1683093300000|2023-05-03 05:55:00|13127.1|13109.1|13126.1|13108.1|13127.5|13109.5|13125.1|13107.1|0
1683093600000|2023-05-03 06:00:00|13126|13108|13123.8|13105.8|13129.5|13111.5|13123.5|13105.5|0
1683093900000|2023-05-03 06:05:00|13123.9|13105.9|13122.4|13104.4|13124.8|13106.8|13118.5|13100.5|0
1683094200000|2023-05-03 06:10:00|13122.5|13104.5|13126.3|13108.3|13129|13111|13122.3|13104.3|0
1683094500000|2023-05-03 06:15:00|13126.1|13108.1|13124.1|13106.1|13126.1|13108.1|13120.8|13102.8|0
1683094800000|2023-05-03 06:20:00|13124.6|13106.6|13123.4|13105.4|13126.3|13108.3|13121.3|13103.3|0
1683095100000|2023-05-03 06:25:00|13123.6|13105.6|13128.1|13110.1|13128.4|13110.4|13122.9|13104.9|0
1683095400000|2023-05-03 06:30:00|13128.3|13110.3|13127.1|13109.1|13129.3|13111.3|13123.5|13105.5|0
1683095700000|2023-05-03 06:35:00|13126.8|13108.8|13123|13105|13127.4|13109.4|13123|13105|0
1683096000000|2023-05-03 06:40:00|13122.8|13104.8|13122.3|13104.3|13126.5|13108.5|13120.8|13102.8|0
1683096300000|2023-05-03 06:45:00|13121.9|13103.9|13123.3|13105.3|13124.9|13106.9|13118.6|13100.6|0
1683096600000|2023-05-03 06:50:00|13123.4|13105.4|13129|13111|13131.6|13113.6|13123.3|13105.3|0
1683096900000|2023-05-03 06:55:00|13129.1|13111.1|13129|13111|13134|13116|13129|13111|0
1683097200000|2023-05-03 07:00:00|13129.1|13111.1|13140.9|13122.9|13143.9|13125.9|13128.9|13110.9|0
1683097500000|2023-05-03 07:05:00|13141.1|13123.1|13134.9|13116.9|13141.1|13123.1|13132.1|13114.1|0
1683097800000|2023-05-03 07:10:00|13134.5|13116.5|13132.6|13114.6|13136.9|13118.9|13130.4|13112.4|0
1683098100000|2023-05-03 07:15:00|13133.3|13115.3|13141.9|13123.9|13147.9|13129.9|13131.4|13113.4|0
1683098400000|2023-05-03 07:20:00|13141.4|13123.4|13138.5|13120.5|13141.4|13123.4|13136.1|13118.1|0
1683098700000|2023-05-03 07:25:00|13138.9|13120.9|13136.5|13118.5|13139.1|13121.1|13132.5|13114.5|0
1683099000000|2023-05-03 07:30:00|13136.6|13118.6|13137.9|13119.9|13138.4|13120.4|13133.9|13115.9|0
1683099300000|2023-05-03 07:35:00|13138.1|13120.1|13137.4|13119.4|13141.4|13123.4|13135.8|13117.8|0
1683099600000|2023-05-03 07:40:00|13137.3|13119.3|13137.1|13119.1|13140.8|13122.8|13136.4|13118.4|0
1683099900000|2023-05-03 07:45:00|13137.3|13119.3|13132.9|13114.9|13139.5|13121.5|13132.8|13114.8|0
1683100200000|2023-05-03 07:50:00|13133|13115|13126.1|13108.1|13134.5|13116.5|13125.5|13107.5|0
1683100500000|2023-05-03 07:55:00|13126|13108|13129|13111|13129.6|13111.6|13124.6|13106.6|0
1683100800000|2023-05-03 08:00:00|13129.1|13111.1|13127.1|13109.1|13134.4|13116.4|13124.6|13106.6|0
1683101100000|2023-05-03 08:05:00|13127.3|13109.3|13132.6|13114.6|13139.5|13121.5|13122.8|13104.8|0
1683101400000|2023-05-03 08:10:00|13132.8|13114.8|13125.1|13107.1|13135.9|13117.9|13123.3|13105.3|0
1683101700000|2023-05-03 08:15:00|13125.3|13107.3|13131.1|13113.1|13131.4|13113.4|13123.3|13105.3|0
1683102000000|2023-05-03 08:20:00|13130.8|13112.8|13127.4|13109.4|13130.8|13112.8|13124.9|13106.9|0
1683102300000|2023-05-03 08:25:00|13127.9|13109.9|13129.4|13111.4|13132.9|13114.9|13126.9|13108.9|0
1683102600000|2023-05-03 08:30:00|13129.5|13111.5|13133.5|13115.5|13134.8|13116.8|13129.4|13111.4|0
1683102900000|2023-05-03 08:35:00|13133.6|13115.6|13145|13127|13145.1|13127.1|13130.1|13112.1|0
1683103200000|2023-05-03 08:40:00|13145.5|13127.5|13148.4|13130.4|13149.4|13131.4|13143.5|13125.5|0
1683103500000|2023-05-03 08:45:00|13148.1|13130.1|13147.3|13129.3|13150.8|13132.8|13146.3|13128.3|0
1683103800000|2023-05-03 08:50:00|13147.4|13129.4|13145.8|13127.8|13150.8|13132.8|13144.3|13126.3|0
1683104100000|2023-05-03 08:55:00|13145.6|13127.6|13144|13126|13149.3|13131.3|13144|13126|0
1683104400000|2023-05-03 09:00:00|13143.8|13125.8|13144|13126|13148.9|13130.9|13142.6|13124.6|0
1683104700000|2023-05-03 09:05:00|13143.8|13125.8|13145.6|13127.6|13146.1|13128.1|13141.8|13123.8|0
1683105000000|2023-05-03 09:10:00|13145.8|13127.8|13149.1|13131.1|13149.8|13131.8|13143|13125|0
1683105300000|2023-05-03 09:15:00|13148.8|13130.8|13142.5|13124.5|13149.5|13131.5|13142.3|13124.3|0
1683105600000|2023-05-03 09:20:00|13142.6|13124.6|13149|13131|13151.1|13133.1|13141.3|13123.3|0
1683105900000|2023-05-03 09:25:00|13149.1|13131.1|13144.6|13126.6|13149.1|13131.1|13143.5|13125.5|0
1683106200000|2023-05-03 09:30:00|13144.4|13126.4|13143.6|13125.6|13144.5|13126.5|13141|13123|0
1683106500000|2023-05-03 09:35:00|13143.8|13125.8|13139.6|13121.6|13143.8|13125.8|13138.8|13120.8|0
1683106800000|2023-05-03 09:40:00|13139.5|13121.5|13140.5|13122.5|13143.4|13125.4|13137.3|13119.3|0
1683107100000|2023-05-03 09:45:00|13140.6|13122.6|13148|13130|13148.5|13130.5|13140.6|13122.6|0
1683107400000|2023-05-03 09:50:00|13147.9|13129.9|13148.6|13130.6|13151|13133|13145.1|13127.1|0
1683107700000|2023-05-03 09:55:00|13148.8|13130.8|13145.6|13127.6|13149.9|13131.9|13144.8|13126.8|0
1683108000000|2023-05-03 10:00:00|13147.6|13129.6|13151.8|13133.8|13154|13136|13146.4|13128.4|0
1683108300000|2023-05-03 10:05:00|13151.3|13133.3|13144.9|13126.9|13152.6|13134.6|13142.3|13124.3|0
1683108600000|2023-05-03 10:10:00|13145|13127|13151.1|13133.1|13151.8|13133.8|13145|13127|0
1683108900000|2023-05-03 10:15:00|13152.8|13134.8|13154.8|13136.8|13157.5|13139.5|13151.9|13133.9|0
1683109200000|2023-05-03 10:20:00|13154.5|13136.5|13148.9|13130.9|13155.5|13137.5|13148.3|13130.3|0
1683109500000|2023-05-03 10:25:00|13148.8|13130.8|13145|13127|13148.8|13130.8|13140.8|13122.8|0
1683109800000|2023-05-03 10:30:00|13144|13126|13145|13127|13147.6|13129.6|13139.1|13121.1|0
1683110100000|2023-05-03 10:35:00|13144.8|13126.8|13151.9|13133.9|13153|13135|13142.9|13124.9|0
1683110400000|2023-05-03 10:40:00|13152|13134|13151.1|13133.1|13154.8|13136.8|13149.5|13131.5|0
1683110700000|2023-05-03 10:45:00|13151|13133|13143|13125|13151|13133|13142.6|13124.6|0
1683111000000|2023-05-03 10:50:00|13142.9|13124.9|13139.9|13121.9|13144.4|13126.4|13137.8|13119.8|0
1683111300000|2023-05-03 10:55:00|13140.3|13122.3|13138|13120|13143.1|13125.1|13137.5|13119.5|0
1683111600000|2023-05-03 11:00:00|13138.5|13120.5|13146.8|13128.8|13147.8|13129.8|13135.5|13117.5|0
1683111900000|2023-05-03 11:05:00|13147|13129|13146.5|13128.5|13148.8|13130.8|13145.5|13127.5|0
1683112200000|2023-05-03 11:10:00|13146.3|13128.3|13151|13133|13153.8|13135.8|13145.6|13127.6|0
1683112500000|2023-05-03 11:15:00|13150.9|13132.9|13155.9|13137.9|13156.3|13138.3|13149.6|13131.6|0
1683112800000|2023-05-03 11:20:00|13155.8|13137.8|13154.8|13136.8|13155.8|13137.8|13150.5|13132.5|0
1683113100000|2023-05-03 11:25:00|13155.3|13137.3|13158.5|13140.5|13162|13144|13154.6|13136.6|0
1683113400000|2023-05-03 11:30:00|13158.9|13140.9|13160|13142|13161.5|13143.5|13158.1|13140.1|0
1683113700000|2023-05-03 11:35:00|13160.3|13142.3|13155.9|13137.9|13162.3|13144.3|13155|13137|0
1683114000000|2023-05-03 11:40:00|13155.5|13137.5|13160.9|13142.9|13162.4|13144.4|13154.8|13136.8|0
1683114300000|2023-05-03 11:45:00|13161|13143|13150|13132|13161|13143|13149.8|13131.8|0
1683114600000|2023-05-03 11:50:00|13149.6|13131.6|13154.3|13136.3|13154.9|13136.9|13146.5|13128.5|0
1683114900000|2023-05-03 11:55:00|13154.4|13136.4|13153.8|13135.8|13157.5|13139.5|13152.1|13134.1|0
1683115200000|2023-05-03 12:00:00|13152.3|13134.3|13159.3|13141.3|13160.5|13142.5|13151|13133|0
1683115500000|2023-05-03 12:05:00|13159.6|13141.6|13158.1|13140.1|13160.5|13142.5|13157|13139|0
1683115800000|2023-05-03 12:10:00|13158|13140|13155.9|13137.9|13162.9|13144.9|13154.9|13136.9|0
1683116100000|2023-05-03 12:15:00|13155.8|13137.8|13158.1|13140.1|13164.3|13146.3|13148.8|13130.8|0
1683116400000|2023-05-03 12:20:00|13158.6|13140.6|13152.9|13134.9|13163.3|13145.3|13152.4|13134.4|0
1683116700000|2023-05-03 12:25:00|13153|13135|13155.6|13137.6|13157.3|13139.3|13149.5|13131.5|0
1683117000000|2023-05-03 12:30:00|13155.9|13137.9|13151.4|13133.4|13168.8|13150.8|13150.9|13132.9|0
1683117300000|2023-05-03 12:35:00|13151.1|13133.1|13148|13130|13154.4|13136.4|13147.3|13129.3|0
1683117600000|2023-05-03 12:40:00|13149|13131|13142.1|13124.1|13149.4|13131.4|13140.5|13122.5|0
1683117900000|2023-05-03 12:45:00|13142.3|13124.3|13141.8|13123.8|13143.5|13125.5|13136|13118|0
1683118200000|2023-05-03 12:50:00|13141.9|13123.9|13143.9|13125.9|13147.9|13129.9|13140.3|13122.3|0
1683118500000|2023-05-03 12:55:00|13143.8|13125.8|13140.1|13122.1|13146.6|13128.6|13139.5|13121.5|0
1683118800000|2023-05-03 13:00:00|13140|13122|13139.3|13121.3|13140.9|13122.9|13134|13116|0
1683119100000|2023-05-03 13:05:00|13139.4|13121.4|13144.5|13126.5|13145|13127|13136.9|13118.9|0
1683119400000|2023-05-03 13:10:00|13144.3|13126.3|13148.8|13130.8|13150.6|13132.6|13142.6|13124.6|0
1683119700000|2023-05-03 13:15:00|13148.9|13130.9|13147|13129|13151.8|13133.8|13145.8|13127.8|0
1683120000000|2023-05-03 13:20:00|13146.8|13128.8|13150.9|13132.9|13153.1|13135.1|13145.4|13127.4|0
1683120300000|2023-05-03 13:25:00|13150.3|13132.3|13137.6|13119.6|13150.3|13132.3|13136.6|13118.6|0
1683120600000|2023-05-03 13:30:00|13136.1|13118.1|13142.6|13124.6|13144.6|13126.6|13126.4|13108.4|0
1683120900000|2023-05-03 13:35:00|13144.3|13126.3|13144.3|13126.3|13154.4|13136.4|13142.8|13124.8|0
1683121200000|2023-05-03 13:40:00|13144|13126|13154.9|13136.9|13159.3|13141.3|13136.1|13118.1|0
1683121500000|2023-05-03 13:45:00|13155.5|13137.5|13147.1|13129.1|13167.5|13149.5|13144.9|13126.9|0
1683121800000|2023-05-03 13:50:00|13146.9|13128.9|13174.6|13156.6|13176.8|13158.8|13146.7|13128.7|0
1683122100000|2023-05-03 13:55:00|13175.4|13157.4|13171.7|13153.7|13180.2|13162.2|13168.9|13150.9|0
1683122400000|2023-05-03 14:00:00|13174.8|13156.8|13163.8|13145.8|13180.3|13162.3|13158.3|13140.3|0
1683122700000|2023-05-03 14:05:00|13165.9|13147.9|13152.3|13134.3|13165.9|13147.9|13145.3|13127.3|0
1683123000000|2023-05-03 14:10:00|13150.8|13132.8|13144.3|13126.3|13153.4|13135.4|13133.1|13115.1|0
1683123300000|2023-05-03 14:15:00|13144.6|13126.6|13153.7|13135.7|13163.2|13145.2|13141.7|13123.7|0
1683123600000|2023-05-03 14:20:00|13156.3|13138.3|13159.7|13141.7|13168.3|13150.3|13156.2|13138.2|0
1683123900000|2023-05-03 14:25:00|13160|13142|13135.2|13117.2|13160.2|13142.2|13134.4|13116.4|0
1683124200000|2023-05-03 14:30:00|13135.7|13117.7|13149.4|13131.4|13153.8|13135.8|13133.7|13115.7|0
1683124500000|2023-05-03 14:35:00|13147.2|13129.2|13139.2|13121.2|13149.4|13131.4|13139.2|13121.2|0
1683124800000|2023-05-03 14:40:00|13138.2|13120.2|13150.4|13132.4|13158.4|13140.4|13138.2|13120.2|0
1683125100000|2023-05-03 14:45:00|13151|13133|13156.2|13138.2|13157.5|13139.5|13135.9|13117.9|0
1683125400000|2023-05-03 14:50:00|13157.8|13139.8|13139.5|13121.5|13164.7|13146.7|13138.7|13120.7|0
1683125700000|2023-05-03 14:55:00|13139.9|13121.9|13139.5|13121.5|13149.8|13131.8|13137|13119|0
1683126000000|2023-05-03 15:00:00|13138.8|13120.8|13137|13119|13142.2|13124.2|13123.9|13105.9|0
1683126300000|2023-05-03 15:05:00|13138.9|13120.9|13129|13111|13139.3|13121.3|13123.4|13105.4|0
1683126600000|2023-05-03 15:10:00|13127.7|13109.7|13140.3|13122.3|13143.7|13125.7|13124.7|13106.7|0
1683126900000|2023-05-03 15:15:00|13139.4|13121.4|13141.9|13123.9|13142.3|13124.3|13132.3|13114.3|0
1683127200000|2023-05-03 15:20:00|13142.4|13124.4|13137.8|13119.8|13144|13126|13135.2|13117.2|0
1683127500000|2023-05-03 15:25:00|13137.2|13119.2|13126.8|13108.8|13137.2|13119.2|13119.7|13101.7|0
1683127800000|2023-05-03 15:30:00|13124.2|13106.2|13122|13104|13127|13109|13118|13100|0
1683128100000|2023-05-03 15:35:00|13121.7|13103.7|13132|13114|13135.5|13117.5|13120.7|13102.7|0
1683128400000|2023-05-03 15:40:00|13131|13113|13124.2|13106.2|13134.7|13116.7|13121.3|13103.3|0
1683128700000|2023-05-03 15:45:00|13124.5|13106.5|13131.7|13113.7|13135.9|13117.9|13123.9|13105.9|0
1683129000000|2023-05-03 15:50:00|13131.8|13113.8|13139.2|13121.2|13142.5|13124.5|13129.8|13111.8|0
1683129300000|2023-05-03 15:55:00|13139.7|13121.7|13153.3|13135.3|13155.4|13137.4|13138.9|13120.9|0
1683129600000|2023-05-03 16:00:00|13153.4|13135.4|13144.9|13126.9|13154.3|13136.3|13143.8|13125.8|0
1683129900000|2023-05-03 16:05:00|13144.8|13126.8|13143.5|13125.5|13150.5|13132.5|13143.3|13125.3|0
1683130200000|2023-05-03 16:10:00|13144.9|13126.9|13144.5|13126.5|13145.9|13127.9|13139|13121|0
1683130500000|2023-05-03 16:15:00|13144.7|13126.7|13130.9|13112.9|13147.2|13129.2|13130.8|13112.8|0
1683130800000|2023-05-03 16:20:00|13130.7|13112.7|13141.9|13123.9|13142.2|13124.2|13127.4|13109.4|0
1683131100000|2023-05-03 16:25:00|13142|13124|13151.3|13133.3|13153.7|13135.7|13140|13122|0
1683131400000|2023-05-03 16:30:00|13152.4|13134.4|13147.9|13129.9|13152.8|13134.8|13145.8|13127.8|0
1683131700000|2023-05-03 16:35:00|13148.5|13130.5|13140.5|13122.5|13148.7|13130.7|13138.2|13120.2|0
1683132000000|2023-05-03 16:40:00|13141.8|13123.8|13147.8|13129.8|13153.5|13135.5|13140.8|13122.8|0
1683132300000|2023-05-03 16:45:00|13147.9|13129.9|13152.5|13134.5|13153.7|13135.7|13145|13127|0
1683132600000|2023-05-03 16:50:00|13153.5|13135.5|13157.7|13139.7|13163.9|13145.9|13151.9|13133.9|0
1683132900000|2023-05-03 16:55:00|13156.8|13138.8|13165.9|13147.9|13166|13148|13155.5|13137.5|0
1683133200000|2023-05-03 17:00:00|13165.2|13147.2|13161.3|13143.3|13165.5|13147.5|13157.7|13139.7|0
1683133500000|2023-05-03 17:05:00|13161.2|13143.2|13150.3|13132.3|13161.8|13143.8|13150|13132|0
1683133800000|2023-05-03 17:10:00|13150.4|13132.4|13150.3|13132.3|13157.9|13139.9|13142.9|13124.9|0
1683134100000|2023-05-03 17:15:00|13151|13133|13157.3|13139.3|13160.3|13142.3|13150.4|13132.4|0
1683134400000|2023-05-03 17:20:00|13157.4|13139.4|13160.8|13142.8|13162.7|13144.7|13152.2|13134.2|0
1683134700000|2023-05-03 17:25:00|13161.7|13143.7|13166.3|13148.3|13171.2|13153.2|13160.9|13142.9|0
1683135000000|2023-05-03 17:30:00|13168.3|13150.3|13164.5|13146.5|13170.2|13152.2|13163.8|13145.8|0
1683135300000|2023-05-03 17:35:00|13164.2|13146.2|13164.4|13146.4|13167.4|13149.4|13159|13141|0
1683135600000|2023-05-03 17:40:00|13164.8|13146.8|13167.8|13149.8|13171.5|13153.5|13162.5|13144.5|0
1683135900000|2023-05-03 17:45:00|13168.2|13150.2|13159.8|13141.8|13169.5|13151.5|13152.7|13134.7|0
1683136200000|2023-05-03 17:50:00|13159.9|13141.9|13156.7|13138.7|13162.4|13144.4|13153.4|13135.4|0
1683136500000|2023-05-03 17:55:00|13156.8|13138.8|13160.5|13142.5|13165.3|13147.3|13153.4|13135.4|0
1683136800000|2023-05-03 18:00:00|13160|13142|13160.5|13142.5|13208.4|13190.4|13133.5|13115.5|0
1683137100000|2023-05-03 18:05:00|13165|13147|13154.3|13136.3|13179.5|13161.5|13126.3|13108.3|0
1683137400000|2023-05-03 18:10:00|13155.3|13137.3|13168.4|13150.4|13168.4|13150.4|13135.5|13117.5|0
1683137700000|2023-05-03 18:15:00|13172.9|13154.9|13192|13174|13198.8|13180.8|13168.2|13150.2|0
1683138000000|2023-05-03 18:20:00|13193.8|13175.8|13206.6|13188.6|13220.3|13202.3|13186.4|13168.4|0
1683138300000|2023-05-03 18:25:00|13204.6|13186.6|13202.6|13184.6|13228.7|13210.7|13200.1|13182.1|0
1683138600000|2023-05-03 18:30:00|13207.2|13189.2|13173.2|13155.2|13207.8|13189.8|13170.2|13152.2|0
1683138900000|2023-05-03 18:35:00|13171.1|13153.1|13199.8|13181.8|13203.2|13185.2|13110.1|13092.1|0
1683139200000|2023-05-03 18:40:00|13201.4|13183.4|13182.3|13164.3|13244.2|13226.2|13160.9|13142.9|0
1683139500000|2023-05-03 18:45:00|13183.9|13165.9|13166.6|13148.6|13205.8|13187.8|13164.8|13146.8|0
1683139800000|2023-05-03 18:50:00|13160.6|13142.6|13167.4|13149.4|13178.7|13160.7|13115.1|13097.1|0
1683140100000|2023-05-03 18:55:00|13163.6|13145.6|13183.9|13165.9|13204.9|13186.9|13148.3|13130.3|0
1683140400000|2023-05-03 19:00:00|13187.6|13169.6|13177.1|13159.1|13196.9|13178.9|13145.2|13127.2|0
1683140700000|2023-05-03 19:05:00|13175.3|13157.3|13133.2|13115.2|13212.1|13194.1|13113.8|13095.8|0
1683141000000|2023-05-03 19:10:00|13128.1|13110.1|13097.3|13079.3|13128.9|13110.9|13090.4|13072.4|0
1683141300000|2023-05-03 19:15:00|13093.7|13075.7|13106.2|13088.2|13127.6|13109.6|13080.8|13062.8|0
1683141600000|2023-05-03 19:20:00|13103.8|13085.8|13109.9|13091.9|13124.6|13106.6|13066.1|13048.1|0
1683141900000|2023-05-03 19:25:00|13113.8|13095.8|13061.1|13043.1|13131.4|13113.4|13061.1|13043.1|0
1683142200000|2023-05-03 19:30:00|13056.3|13038.3|13060.1|13042.1|13068.8|13050.8|13038.1|13020.1|0
1683142500000|2023-05-03 19:35:00|13059.3|13041.3|13054.8|13036.8|13067.8|13049.8|13050.6|13032.6|0
1683142800000|2023-05-03 19:40:00|13052|13034|13054.5|13036.5|13066.8|13048.8|13035.8|13017.8|0
1683143100000|2023-05-03 19:45:00|13053.5|13035.5|13037.7|13019.7|13065.9|13047.9|13033|13015|0
1683143400000|2023-05-03 19:50:00|13034.7|13016.7|13050.8|13032.8|13059.5|13041.5|13033.5|13015.5|0
1683143700000|2023-05-03 19:55:00|13049|13031|13038.2|13020.2|13055.3|13037.3|13036.3|13018.3|0
1683144000000|2023-05-03 20:00:00|13035|13017|13053|13035|13053.2|13035.2|13033|13015|0
1683144300000|2023-05-03 20:05:00|13052.5|13034.5|13067.8|13049.8|13068.2|13050.2|13052.5|13034.5|0
1683144600000|2023-05-03 20:10:00|13067.3|13049.3|13063.3|13045.3|13071|13053|13061.7|13043.7|0
1683144900000|2023-05-03 20:15:00|13063.8|13045.8|13061.2|13043.2|13066.6|13048.6|13060.3|13042.3|0
1683145200000|2023-05-03 20:20:00|13061.1|13043.1|13057|13039|13062.2|13044.2|13055|13037|0
1683145500000|2023-05-03 20:25:00|13056.7|13038.7|13059.5|13041.5|13060.2|13042.2|13055|13037|0
1683145800000|2023-05-03 20:30:00|13058.8|13040.8|13053.2|13035.2|13060.5|13042.5|13053.2|13035.2|0
1683146100000|2023-05-03 20:35:00|13053.5|13035.5|13060.5|13042.5|13061.5|13043.5|13053.3|13035.3|0
1683146400000|2023-05-03 20:40:00|13060.7|13042.7|13053.5|13035.5|13062.3|13044.3|13053.5|13035.5|0
1683146700000|2023-05-03 20:45:00|13053.8|13035.8|13023.7|13005.7|13053.8|13035.8|13023.7|13005.7|0
1683147000000|2023-05-03 20:50:00|13024.5|13006.5|13027.1|13009.1|13031.8|13013.8|13023.2|13005.2|0
1683147300000|2023-05-03 20:55:00|13026.7|13008.7|13026|13008|13029.8|13011.8|13018.8|13000.8|0
1683147600000|2023-05-03 21:00:00|13026.9|13008.9|13026.4|13008.4|13027|13009|13023|13005|0
1683147900000|2023-05-03 21:05:00|13025.9|13007.9|13011.7|12993.7|13026|13008|13010.3|12992.3|0
1683148200000|2023-05-03 21:10:00|13011.9|12993.9|13015.4|12997.4|13019.1|13001.1|13009.4|12991.4|0
1683148500000|2023-05-03 21:15:00|13014.6|12996.6|13017|12999|13018.8|13000.8|13014.6|12996.6|0
1683148800000|2023-05-03 21:20:00|13016.4|12998.4|13012.9|12994.9|13017.2|12999.2|13012.1|12994.1|0
1683149100000|2023-05-03 21:25:00|13012.7|12994.7|13008.9|12990.9|13012.8|12994.8|13008.5|12990.5|0
1683149400000|2023-05-03 21:30:00|13009|12991|13003.6|12985.6|13010.6|12992.6|13002.2|12984.2|0
1683149700000|2023-05-03 21:35:00|13003.4|12985.4|12993.8|12975.8|13003.6|12985.6|12993.8|12975.8|0
1683150000000|2023-05-03 21:40:00|12994.1|12976.1|12996|12978|12996.2|12978.2|12993.7|12975.7|0
1683150300000|2023-05-03 21:45:00|12996.1|12978.1|12994.3|12976.3|12997.5|12979.5|12993.6|12975.6|0
1683150600000|2023-05-03 21:50:00|12995.5|12977.5|12995.4|12977.4|12996.8|12978.8|12994.1|12976.1|0
1683150900000|2023-05-03 21:55:00|12995.2|12977.2|12988.6|12970.6|12995.2|12977.2|12987.8|12969.8|0
1683151200000|2023-05-03 22:00:00|12998.7|12980.7|12992.7|12974.7|13013.3|12995.3|12992.7|12974.7|0
1683151500000|2023-05-03 22:05:00|12994.6|12976.6|12999.3|12981.3|13005.3|12987.3|12986|12968|0
1683151800000|2023-05-03 22:10:00|12999.8|12981.8|13008.3|12990.3|13009.1|12991.1|12999.8|12981.8|0
1683152100000|2023-05-03 22:15:00|13008.5|12990.5|13001.2|12983.2|13008.6|12990.6|13001.2|12983.2|0
1683152400000|2023-05-03 22:20:00|13000.1|12982.1|13000.7|12982.7|13003|12985|12995.3|12977.3|0
1683152700000|2023-05-03 22:25:00|13001.8|12983.8|13007|12989|13008.8|12990.8|13001.8|12983.8|0
1683153000000|2023-05-03 22:30:00|13006.8|12988.8|13007.3|12989.3|13009.3|12991.3|13004.3|12986.3|0
1683153300000|2023-05-03 22:35:00|13007.1|12989.1|13015.6|12997.6|13016.3|12998.3|13007.1|12989.1|0
1683153600000|2023-05-03 22:40:00|13015.7|12997.7|13023|13005|13023.7|13005.7|13015.3|12997.3|0
1683153900000|2023-05-03 22:45:00|13022.8|13004.8|13016.2|12998.2|13025|13007|13016.2|12998.2|0
1683154200000|2023-05-03 22:50:00|13016.1|12998.1|13016.6|12998.6|13019.3|13001.3|13014.6|12996.6|0
1683154500000|2023-05-03 22:55:00|13016.7|12998.7|13025.1|13007.1|13026.2|13008.2|13016.6|12998.6|0
1683154800000|2023-05-03 23:00:00|13024.5|13006.5|13023.3|13005.3|13024.5|13006.5|13022.3|13004.3|0
1683155100000|2023-05-03 23:05:00|13023.5|13005.5|13022.6|13004.6|13025.2|13007.2|13015.6|12997.6|0
1683155400000|2023-05-03 23:10:00|13022.7|13004.7|13032.7|13014.7|13034.3|13016.3|13022.7|13004.7|0
1683155700000|2023-05-03 23:15:00|13032.1|13014.1|13031.1|13013.1|13034.1|13016.1|13030.8|13012.8|0
1683156000000|2023-05-03 23:20:00|13031|13013|13032.1|13014.1|13037.3|13019.3|13028.8|13010.8|0
1683156300000|2023-05-03 23:25:00|13030.7|13012.7|13033.5|13015.5|13035.3|13017.3|13029.8|13011.8|0
1683156600000|2023-05-03 23:30:00|13033.6|13015.6|13032.6|13014.6|13034.5|13016.5|13026.8|13008.8|0
1683156900000|2023-05-03 23:35:00|13032.5|13014.5|13033.1|13015.1|13035.3|13017.3|13032.3|13014.3|0
1683157200000|2023-05-03 23:40:00|13033|13015|13034|13016|13035.8|13017.8|13031.1|13013.1|0
1683157500000|2023-05-03 23:45:00|13033.5|13015.5|13035.5|13017.5|13035.5|13017.5|13032.7|13014.7|0
1683157800000|2023-05-03 23:50:00|13034.7|13016.7|13030.5|13012.5|13035.5|13017.5|13029.8|13011.8|0
1683158100000|2023-05-03 23:55:00|13031|13013|13036.7|13018.7|13037|13019|13030|13012|0
1683158400000|2023-05-04 00:00:00|13036.8|13018.8|13037.7|13019.7|13040.1|13022.1|13034.3|13016.3|0
1683158700000|2023-05-04 00:05:00|13039.2|13021.2|13047|13029|13047.7|13029.7|13039.1|13021.1|0
1683159000000|2023-05-04 00:10:00|13047.2|13029.2|13048.1|13030.1|13050.7|13032.7|13044.8|13026.8|0
1683159300000|2023-05-04 00:15:00|13048|13030|13049.5|13031.5|13052.1|13034.1|13048|13030|0
1683159600000|2023-05-04 00:20:00|13050|13032|13050.5|13032.5|13054.5|13036.5|13049.2|13031.2|0
1683159900000|2023-05-04 00:25:00|13050.7|13032.7|13045.2|13027.2|13050.7|13032.7|13044.8|13026.8|0
1683160200000|2023-05-04 00:30:00|13045.5|13027.5|13043.6|13025.6|13048.5|13030.5|13043.5|13025.5|0
1683160500000|2023-05-04 00:35:00|13043.5|13025.5|13044.2|13026.2|13048.3|13030.3|13043|13025|0
1683160800000|2023-05-04 00:40:00|13043.8|13025.8|13043.7|13025.7|13047.1|13029.1|13042.5|13024.5|0
1683161100000|2023-05-04 00:45:00|13043.5|13025.5|13050|13032|13050.3|13032.3|13042.2|13024.2|0
1683161400000|2023-05-04 00:50:00|13049.7|13031.7|13045.5|13027.5|13049.8|13031.8|13044.6|13026.6|0
1683161700000|2023-05-04 00:55:00|13045.6|13027.6|13044.6|13026.6|13045.6|13027.6|13042.8|13024.8|0
1683162000000|2023-05-04 01:00:00|13044.8|13026.8|13040.5|13022.5|13045.1|13027.1|13040.5|13022.5|0
1683162300000|2023-05-04 01:05:00|13040.6|13022.6|13045.6|13027.6|13047|13029|13040.1|13022.1|0
1683162600000|2023-05-04 01:10:00|13045.7|13027.7|13046.6|13028.6|13049.7|13031.7|13044.5|13026.5|0
1683162900000|2023-05-04 01:15:00|13046.2|13028.2|13047.2|13029.2|13050.5|13032.5|13045.8|13027.8|0
1683163200000|2023-05-04 01:20:00|13047.3|13029.3|13053.8|13035.8|13055.5|13037.5|13047.3|13029.3|0
1683163500000|2023-05-04 01:25:00|13054.1|13036.1|13058|13040|13058.8|13040.8|13052.1|13034.1|0
1683163800000|2023-05-04 01:30:00|13058.5|13040.5|13066|13048|13066|13048|13058.1|13040.1|0
1683164100000|2023-05-04 01:35:00|13065.7|13047.7|13064|13046|13066.7|13048.7|13062.5|13044.5|0
1683164400000|2023-05-04 01:40:00|13064.2|13046.2|13066.7|13048.7|13068.5|13050.5|13064.2|13046.2|0
1683164700000|2023-05-04 01:45:00|13066.5|13048.5|13063.7|13045.7|13066.8|13048.8|13063.5|13045.5|0
1683165000000|2023-05-04 01:50:00|13063.5|13045.5|13061|13043|13064.5|13046.5|13060.7|13042.7|0
1683165300000|2023-05-04 01:55:00|13061.2|13043.2|13065.6|13047.6|13066|13048|13061|13043|0
1683165600000|2023-05-04 02:00:00|13065.8|13047.8|13075.2|13057.2|13076.6|13058.6|13065.2|13047.2|0
1683165900000|2023-05-04 02:05:00|13075.3|13057.3|13073.7|13055.7|13077.5|13059.5|13071.1|13053.1|0
1683166200000|2023-05-04 02:10:00|13074|13056|13072.5|13054.5|13075.2|13057.2|13071.6|13053.6|0
1683166500000|2023-05-04 02:15:00|13072.6|13054.6|13073.5|13055.5|13073.7|13055.7|13070|13052|0
1683166800000|2023-05-04 02:20:00|13073.2|13055.2|13072|13054|13074.7|13056.7|13070.6|13052.6|0
1683167100000|2023-05-04 02:25:00|13072.2|13054.2|13074|13056|13075.7|13057.7|13070.3|13052.3|0
1683167400000|2023-05-04 02:30:00|13073.8|13055.8|13077.2|13059.2|13077.3|13059.3|13071.5|13053.5|0
1683167700000|2023-05-04 02:35:00|13076.7|13058.7|13077.2|13059.2|13078.7|13060.7|13076.3|13058.3|0
1683168000000|2023-05-04 02:40:00|13077.1|13059.1|13081.6|13063.6|13084.6|13066.6|13076.8|13058.8|0
1683168300000|2023-05-04 02:45:00|13083|13065|13084.2|13066.2|13086|13068|13081.7|13063.7|0
1683168600000|2023-05-04 02:50:00|13084.1|13066.1|13093.8|13075.8|13094.2|13076.2|13083.7|13065.7|0
1683168900000|2023-05-04 02:55:00|13093.7|13075.7|13090|13072|13093.7|13075.7|13089.7|13071.7|0
1683169200000|2023-05-04 03:00:00|13090.6|13072.6|13088.5|13070.5|13092.8|13074.8|13087.6|13069.6|0
1683169500000|2023-05-04 03:05:00|13088.3|13070.3|13094.5|13076.5|13096.6|13078.6|13086.5|13068.5|0
1683169800000|2023-05-04 03:10:00|13093.7|13075.7|13089|13071|13094.7|13076.7|13088.8|13070.8|0
1683170100000|2023-05-04 03:15:00|13089.1|13071.1|13089.1|13071.1|13092.7|13074.7|13088|13070|0
1683170400000|2023-05-04 03:20:00|13089.2|13071.2|13091|13073|13091.3|13073.3|13088.5|13070.5|0
1683170700000|2023-05-04 03:25:00|13090.8|13072.8|13087.6|13069.6|13091.2|13073.2|13087.1|13069.1|0
1683171000000|2023-05-04 03:30:00|13087.7|13069.7|13091.5|13073.5|13091.7|13073.7|13086|13068|0
1683171300000|2023-05-04 03:35:00|13091.3|13073.3|13088.3|13070.3|13091.5|13073.5|13088.2|13070.2|0
1683171600000|2023-05-04 03:40:00|13088.5|13070.5|13086.7|13068.7|13089.5|13071.5|13086|13068|0
1683171900000|2023-05-04 03:45:00|13086.8|13068.8|13086.3|13068.3|13087.8|13069.8|13085.1|13067.1|0
1683172200000|2023-05-04 03:50:00|13086.2|13068.2|13088.3|13070.3|13088.3|13070.3|13086|13068|0
1683172500000|2023-05-04 03:55:00|13088.5|13070.5|13087.7|13069.7|13089.2|13071.2|13086.7|13068.7|0
1683172800000|2023-05-04 04:00:00|13088|13070|13085.8|13067.8|13088.6|13070.6|13085.7|13067.7|0
1683173100000|2023-05-04 04:05:00|13086|13068|13083|13065|13086.5|13068.5|13081.8|13063.8|0
1683173400000|2023-05-04 04:10:00|13082.8|13064.8|13081.1|13063.1|13083.5|13065.5|13079.8|13061.8|0
1683173700000|2023-05-04 04:15:00|13081|13063|13081.2|13063.2|13082.3|13064.3|13077.3|13059.3|0
1683174000000|2023-05-04 04:20:00|13081.3|13063.3|13085.2|13067.2|13086.1|13068.1|13080.7|13062.7|0
1683174300000|2023-05-04 04:25:00|13085.1|13067.1|13084|13066|13085.2|13067.2|13082.5|13064.5|0
1683174600000|2023-05-04 04:30:00|13084.1|13066.1|13093.6|13075.6|13094|13076|13083.8|13065.8|0
1683174900000|2023-05-04 04:35:00|13093.5|13075.5|13105.2|13087.2|13105.2|13087.2|13093.5|13075.5|0
1683175200000|2023-05-04 04:40:00|13104.8|13086.8|13099|13081|13105.7|13087.7|13097.7|13079.7|0
1683175500000|2023-05-04 04:45:00|13099.2|13081.2|13097.5|13079.5|13100.5|13082.5|13095.8|13077.8|0
1683175800000|2023-05-04 04:50:00|13097.3|13079.3|13098.7|13080.7|13099.2|13081.2|13094|13076|0
1683176100000|2023-05-04 04:55:00|13098.8|13080.8|13097.5|13079.5|13099.7|13081.7|13097.2|13079.2|0
1683176400000|2023-05-04 05:00:00|13098.7|13080.7|13099.7|13081.7|13100.8|13082.8|13096.5|13078.5|0
1683176700000|2023-05-04 05:05:00|13099.6|13081.6|13101|13083|13104.5|13086.5|13099.5|13081.5|0
1683177000000|2023-05-04 05:10:00|13101.6|13083.6|13104.1|13086.1|13105.5|13087.5|13100.8|13082.8|0
1683177300000|2023-05-04 05:15:00|13104.5|13086.5|13100.8|13082.8|13105|13087|13100.8|13082.8|0
1683177600000|2023-05-04 05:20:00|13101|13083|13100.2|13082.2|13101.3|13083.3|13098.7|13080.7|0
1683177900000|2023-05-04 05:25:00|13100.5|13082.5|13101.2|13083.2|13102.7|13084.7|13100.1|13082.1|0
1683178200000|2023-05-04 05:30:00|13101.3|13083.3|13101.1|13083.1|13103.5|13085.5|13099.7|13081.7|0
1683178500000|2023-05-04 05:35:00|13101.7|13083.7|13101|13083|13103.2|13085.2|13100.1|13082.1|0
1683178800000|2023-05-04 05:40:00|13100.8|13082.8|13100.3|13082.3|13101.7|13083.7|13098.7|13080.7|0
1683179100000|2023-05-04 05:45:00|13100.5|13082.5|13096|13078|13101|13083|13095.2|13077.2|0
1683179400000|2023-05-04 05:50:00|13095.8|13077.8|13089.2|13071.2|13096.5|13078.5|13089|13071|0
1683179700000|2023-05-04 05:55:00|13089.6|13071.6|13097.6|13079.6|13097.6|13079.6|13089.6|13071.6|0
1683180000000|2023-05-04 06:00:00|13097.7|13079.7|13091.7|13073.7|13100.5|13082.5|13091.2|13073.2|0
1683180300000|2023-05-04 06:05:00|13091.5|13073.5|13087.6|13069.6|13093.8|13075.8|13087.1|13069.1|0
1683180600000|2023-05-04 06:10:00|13087.8|13069.8|13087.5|13069.5|13088.5|13070.5|13085.5|13067.5|0
1683180900000|2023-05-04 06:15:00|13087.8|13069.8|13077|13059|13088|13070|13074|13056|0
1683181200000|2023-05-04 06:20:00|13076.8|13058.8|13070.7|13052.7|13078.6|13060.6|13070.7|13052.7|0
1683181500000|2023-05-04 06:25:00|13071|13053|13077.5|13059.5|13077.7|13059.7|13070.2|13052.2|0
1683181800000|2023-05-04 06:30:00|13077.8|13059.8|13074.5|13056.5|13080|13062|13073|13055|0
1683182100000|2023-05-04 06:35:00|13074.6|13056.6|13078.1|13060.1|13078.3|13060.3|13073.5|13055.5|0
1683182400000|2023-05-04 06:40:00|13078|13060|13075|13057|13078.3|13060.3|13073|13055|0
1683182700000|2023-05-04 06:45:00|13075.1|13057.1|13076.5|13058.5|13077.3|13059.3|13074.5|13056.5|0
1683183000000|2023-05-04 06:50:00|13076.3|13058.3|13084.6|13066.6|13086.2|13068.2|13076.3|13058.3|0
1683183300000|2023-05-04 06:55:00|13084.2|13066.2|13085.3|13067.3|13087|13069|13083.1|13065.1|0
1683183600000|2023-05-04 07:00:00|13084.7|13066.7|13074.1|13056.1|13084.7|13066.7|13073.1|13055.1|0
1683183900000|2023-05-04 07:05:00|13073.1|13055.1|13064.2|13046.2|13073.7|13055.7|13063.1|13045.1|0
1683184200000|2023-05-04 07:10:00|13065|13047|13052.2|13034.2|13065.6|13047.6|13049.3|13031.3|0
1683184500000|2023-05-04 07:15:00|13053.1|13035.1|13056.3|13038.3|13064.2|13046.2|13053.1|13035.1|0
1683184800000|2023-05-04 07:20:00|13055|13037|13054.8|13036.8|13060.6|13042.6|13048.7|13030.7|0
1683185100000|2023-05-04 07:25:00|13054.6|13036.6|13047.7|13029.7|13054.7|13036.7|13040.6|13022.6|0
1683185400000|2023-05-04 07:30:00|13047.6|13029.6|13055.5|13037.5|13057.7|13039.7|13040.6|13022.6|0
1683185700000|2023-05-04 07:35:00|13054.7|13036.7|13095.2|13077.2|13110.5|13092.5|13054.7|13036.7|0
1683186000000|2023-05-04 07:40:00|13095|13077|13094.7|13076.7|13103.1|13085.1|13092.5|13074.5|0
1683186300000|2023-05-04 07:45:00|13095|13077|13087.1|13069.1|13097.6|13079.6|13085.3|13067.3|0
1683186600000|2023-05-04 07:50:00|13087|13069|13087|13069|13092.1|13074.1|13083.2|13065.2|0
1683186900000|2023-05-04 07:55:00|13087.6|13069.6|13088|13070|13096.5|13078.5|13082.3|13064.3|0
1683187200000|2023-05-04 08:00:00|13088.8|13070.8|13079.3|13061.3|13089.5|13071.5|13077.6|13059.6|0
1683187500000|2023-05-04 08:05:00|13079.5|13061.5|13069.7|13051.7|13079.7|13061.7|13069.7|13051.7|0
1683187800000|2023-05-04 08:10:00|13069.8|13051.8|13067.8|13049.8|13070.7|13052.7|13060.2|13042.2|0
1683188100000|2023-05-04 08:15:00|13067.6|13049.6|13080|13062|13080.3|13062.3|13067.6|13049.6|0
1683188400000|2023-05-04 08:20:00|13080.1|13062.1|13080|13062|13084.7|13066.7|13074.3|13056.3|0
1683188700000|2023-05-04 08:25:00|13081.1|13063.1|13075.8|13057.8|13082.5|13064.5|13075|13057|0
1683189000000|2023-05-04 08:30:00|13075.3|13057.3|13070.3|13052.3|13075.8|13057.8|13067.8|13049.8|0
1683189300000|2023-05-04 08:35:00|13070.5|13052.5|13073.3|13055.3|13075.6|13057.6|13065.5|13047.5|0
1683189600000|2023-05-04 08:40:00|13073.7|13055.7|13076.5|13058.5|13078.6|13060.6|13071.2|13053.2|0
1683189900000|2023-05-04 08:45:00|13076.1|13058.1|13074.2|13056.2|13079.2|13061.2|13073.1|13055.1|0
1683190200000|2023-05-04 08:50:00|13074.3|13056.3|13075.6|13057.6|13076.5|13058.5|13070.1|13052.1|0
1683190500000|2023-05-04 08:55:00|13075.5|13057.5|13071.1|13053.1|13077.5|13059.5|13068.2|13050.2|0
1683190800000|2023-05-04 09:00:00|13071.3|13053.3|13074.8|13056.8|13081.5|13063.5|13071|13053|0
1683191100000|2023-05-04 09:05:00|13075|13057|13070.2|13052.2|13075.1|13057.1|13069.5|13051.5|0
1683191400000|2023-05-04 09:10:00|13070.3|13052.3|13066.1|13048.1|13073.1|13055.1|13065.8|13047.8|0
1683191700000|2023-05-04 09:15:00|13066|13048|13068.6|13050.6|13068.6|13050.6|13061.5|13043.5|0
1683192000000|2023-05-04 09:20:00|13068.5|13050.5|13064.7|13046.7|13068.5|13050.5|13062.5|13044.5|0
1683192300000|2023-05-04 09:25:00|13064.8|13046.8|13066.1|13048.1|13069.3|13051.3|13064.3|13046.3|0
1683192600000|2023-05-04 09:30:00|13064|13046|13059.1|13041.1|13064.1|13046.1|13054.1|13036.1|0
1683192900000|2023-05-04 09:35:00|13058.8|13040.8|13058.5|13040.5|13059.8|13041.8|13054.3|13036.3|0
1683193200000|2023-05-04 09:40:00|13058.3|13040.3|13059.3|13041.3|13064.5|13046.5|13058.1|13040.1|0
1683193500000|2023-05-04 09:45:00|13058.8|13040.8|13052.5|13034.5|13062.5|13044.5|13048.5|13030.5|0
1683193800000|2023-05-04 09:50:00|13052.3|13034.3|13053.3|13035.3|13057.7|13039.7|13048|13030|0
1683194100000|2023-05-04 09:55:00|13053.6|13035.6|13054.2|13036.2|13057.8|13039.8|13053|13035|0
1683194400000|2023-05-04 10:00:00|13053.1|13035.1|13043.2|13025.2|13057|13039|13042.2|13024.2|0
1683194700000|2023-05-04 10:05:00|13043.1|13025.1|13044.5|13026.5|13048.5|13030.5|13039.5|13021.5|0
1683195000000|2023-05-04 10:10:00|13043.6|13025.6|13048.7|13030.7|13049.5|13031.5|13042.3|13024.3|0
1683195300000|2023-05-04 10:15:00|13049|13031|13051.6|13033.6|13053.6|13035.6|13045.6|13027.6|0
1683195600000|2023-05-04 10:20:00|13051.5|13033.5|13066.5|13048.5|13068.2|13050.2|13050.6|13032.6|0
1683195900000|2023-05-04 10:25:00|13066.3|13048.3|13063.8|13045.8|13067.8|13049.8|13063.2|13045.2|0
1683196200000|2023-05-04 10:30:00|13063.6|13045.6|13066.1|13048.1|13067.2|13049.2|13062.6|13044.6|0
1683196500000|2023-05-04 10:35:00|13066.2|13048.2|13058.8|13040.8|13068.3|13050.3|13056.8|13038.8|0
1683196800000|2023-05-04 10:40:00|13058.7|13040.7|13050.8|13032.8|13058.7|13040.7|13048.3|13030.3|0
1683197100000|2023-05-04 10:45:00|13050.6|13032.6|13043.1|13025.1|13051.7|13033.7|13042|13024|0
1683197400000|2023-05-04 10:50:00|13042.7|13024.7|13044.7|13026.7|13051.6|13033.6|13039.7|13021.7|0
1683197700000|2023-05-04 10:55:00|13044.5|13026.5|13049.6|13031.6|13050.7|13032.7|13044.1|13026.1|0
1683198000000|2023-05-04 11:00:00|13049.7|13031.7|13043|13025|13050.5|13032.5|13042.5|13024.5|0
1683198300000|2023-05-04 11:05:00|13043.1|13025.1|13033.8|13015.8|13044.5|13026.5|13032.7|13014.7|0
1683198600000|2023-05-04 11:10:00|13034.1|13016.1|13035.7|13017.7|13036.6|13018.6|13030.7|13012.7|0
1683198900000|2023-05-04 11:15:00|13036.1|13018.1|13030|13012|13037|13019|13028.1|13010.1|0
1683199200000|2023-05-04 11:20:00|13029.8|13011.8|13034.2|13016.2|13035.8|13017.8|13028|13010|0
1683199500000|2023-05-04 11:25:00|13034.3|13016.3|13037.5|13019.5|13038.6|13020.6|13028.6|13010.6|0
1683199800000|2023-05-04 11:30:00|13037.1|13019.1|13044|13026|13044.7|13026.7|13036.1|13018.1|0
1683200100000|2023-05-04 11:35:00|13043.8|13025.8|13042.5|13024.5|13045.6|13027.6|13039|13021|0
1683200400000|2023-05-04 11:40:00|13042.3|13024.3|13036.3|13018.3|13042.3|13024.3|13031|13013|0
1683200700000|2023-05-04 11:45:00|13035.8|13017.8|13042.3|13024.3|13045.5|13027.5|13031.8|13013.8|0
1683201000000|2023-05-04 11:50:00|13042.2|13024.2|13033.8|13015.8|13043.5|13025.5|13033.5|13015.5|0
1683201300000|2023-05-04 11:55:00|13034|13016|13036.3|13018.3|13037.8|13019.8|13033.1|13015.1|0
1683201600000|2023-05-04 12:00:00|13037.2|13019.2|13025.1|13007.1|13037.2|13019.2|13015.8|12997.8|0
1683201900000|2023-05-04 12:05:00|13025.8|13007.8|13023|13005|13027|13009|13019|13001|0
1683202200000|2023-05-04 12:10:00|13022|13004|13023.5|13005.5|13026.6|13008.6|13015.3|12997.3|0
1683202500000|2023-05-04 12:15:00|13023.6|13005.6|13007|12989|13024.3|13006.3|13001.6|12983.6|0
1683202800000|2023-05-04 12:20:00|13006.6|12988.6|13016|12998|13016.8|12998.8|13003.2|12985.2|0
1683203100000|2023-05-04 12:25:00|13015.3|12997.3|13023.2|13005.2|13023.5|13005.5|13007.7|12989.7|0
1683203400000|2023-05-04 12:30:00|13021.3|13003.3|13022.6|13004.6|13032.5|13014.5|13014|12996|0
1683203700000|2023-05-04 12:35:00|13022.8|13004.8|13029.3|13011.3|13038.8|13020.8|13019.8|13001.8|0
1683204000000|2023-05-04 12:40:00|13029.2|13011.2|13028.7|13010.7|13031.1|13013.1|13024.6|13006.6|0
1683204300000|2023-05-04 12:45:00|13027.7|13009.7|13027|13009|13029.3|13011.3|13020.3|13002.3|0
1683204600000|2023-05-04 12:50:00|13026.7|13008.7|13031.5|13013.5|13035|13017|13023.5|13005.5|0
1683204900000|2023-05-04 12:55:00|13031|13013|13017.2|12999.2|13033.7|13015.7|13016.2|12998.2|0
1683205200000|2023-05-04 13:00:00|13017|12999|13029.2|13011.2|13032.2|13014.2|13015.7|12997.7|0
1683205500000|2023-05-04 13:05:00|13030|13012|13030.8|13012.8|13041.6|13023.6|13028|13010|0
1683205800000|2023-05-04 13:10:00|13030.1|13012.1|13023.5|13005.5|13032.1|13014.1|13019.2|13001.2|0
1683206100000|2023-05-04 13:15:00|13022|13004|13022.5|13004.5|13032.1|13014.1|13019|13001|0
1683206400000|2023-05-04 13:20:00|13022.2|13004.2|13017.5|12999.5|13023.5|13005.5|13016|12998|0
1683206700000|2023-05-04 13:25:00|13017.3|12999.3|13020.7|13002.7|13020.7|13002.7|13013.2|12995.2|0
1683207000000|2023-05-04 13:30:00|13021.1|13003.1|13010.3|12992.3|13024|13006|12985.2|12967.2|0
1683207300000|2023-05-04 13:35:00|13007|12989|13005|12987|13021.8|13003.8|13000.6|12982.6|0
1683207600000|2023-05-04 13:40:00|13005.8|12987.8|12976.7|12958.7|13007.2|12989.2|12974.8|12956.8|0
1683207900000|2023-05-04 13:45:00|12975|12957|12984.1|12966.1|12984.6|12966.6|12966.1|12948.1|0
1683208200000|2023-05-04 13:50:00|12984.2|12966.2|12988.9|12970.9|12999.4|12981.4|12975.7|12957.7|0
1683208500000|2023-05-04 13:55:00|12990.4|12972.4|12986.1|12968.1|13007.4|12989.4|12985.5|12967.5|0
1683208800000|2023-05-04 14:00:00|12984.9|12966.9|12997.7|12979.7|12999|12981|12982.7|12964.7|0
1683209100000|2023-05-04 14:05:00|12997.4|12979.4|12999.9|12981.9|13011.2|12993.2|12994.4|12976.4|0
1683209400000|2023-05-04 14:10:00|13000.4|12982.4|12992.1|12974.1|13009|12991|12985.5|12967.5|0
1683209700000|2023-05-04 14:15:00|12989.1|12971.1|12989.1|12971.1|13007.4|12989.4|12960.1|12942.1|0
1683210000000|2023-05-04 14:20:00|12987.4|12969.4|12966.5|12948.5|12990.4|12972.4|12953.9|12935.9|0
1683210300000|2023-05-04 14:25:00|12965.2|12947.2|12953.9|12935.9|12972.2|12954.2|12950.7|12932.7|0
1683210600000|2023-05-04 14:30:00|12953.7|12935.7|12971.5|12953.5|12971.5|12953.5|12948.2|12930.2|0
1683210900000|2023-05-04 14:35:00|12973.2|12955.2|12959.9|12941.9|12982.2|12964.2|12957.7|12939.7|0
1683211200000|2023-05-04 14:40:00|12959.2|12941.2|12967.9|12949.9|12981.7|12963.7|12959.2|12941.2|0
1683211500000|2023-05-04 14:45:00|12968.4|12950.4|12984.2|12966.2|13009.2|12991.2|12965.5|12947.5|0
1683211800000|2023-05-04 14:50:00|12981.5|12963.5|13001.7|12983.7|13003.4|12985.4|12977.5|12959.5|0
1683212100000|2023-05-04 14:55:00|13000.4|12982.4|12989|12971|13008.9|12990.9|12985.4|12967.4|0
1683212400000|2023-05-04 15:00:00|12987.2|12969.2|12992.7|12974.7|13001.9|12983.9|12983.9|12965.9|0
1683212700000|2023-05-04 15:05:00|12989|12971|13031.9|13013.9|13049.4|13031.4|12988|12970|0
1683213000000|2023-05-04 15:10:00|13034.9|13016.9|13036.4|13018.4|13046.9|13028.9|13022.4|13004.4|0
1683213300000|2023-05-04 15:15:00|13037.4|13019.4|13019.2|13001.2|13041.7|13023.7|13016.4|12998.4|0
1683213600000|2023-05-04 15:20:00|13018.2|13000.2|13008.9|12990.9|13020.7|13002.7|13008.9|12990.9|0
1683213900000|2023-05-04 15:25:00|13011.2|12993.2|13015.7|12997.7|13024.7|13006.7|13010.9|12992.9|0
1683214200000|2023-05-04 15:30:00|13015.5|12997.5|13019.9|13001.9|13022.9|13004.9|13007.8|12989.8|0
1683214500000|2023-05-04 15:35:00|13020.4|13002.4|13024.7|13006.7|13027.9|13009.9|13012.2|12994.2|0
1683214800000|2023-05-04 15:40:00|13023.9|13005.9|13010.5|12992.5|13028.2|13010.2|13009.5|12991.5|0
1683215100000|2023-05-04 15:45:00|13010|12992|12993.8|12975.8|13014.3|12996.3|12993.3|12975.3|0
1683215400000|2023-05-04 15:50:00|12995.3|12977.3|12988.8|12970.8|12995.3|12977.3|12979.5|12961.5|0
1683215700000|2023-05-04 15:55:00|12988.3|12970.3|12994|12976|13000.5|12982.5|12985.2|12967.2|0
1683216000000|2023-05-04 16:00:00|12993.8|12975.8|12990|12972|12998.5|12980.5|12984.9|12966.9|0
1683216300000|2023-05-04 16:05:00|12991|12973|12984.4|12966.4|12993|12975|12976.8|12958.8|0
1683216600000|2023-05-04 16:10:00|12984.9|12966.9|12984.8|12966.8|12988.8|12970.8|12975.3|12957.3|0
1683216900000|2023-05-04 16:15:00|12985|12967|12996|12978|13003|12985|12985|12967|0
1683217200000|2023-05-04 16:20:00|12995.8|12977.8|13014.3|12996.3|13017.8|12999.8|12995.8|12977.8|0
1683217500000|2023-05-04 16:25:00|13014.5|12996.5|13020.3|13002.3|13020.3|13002.3|13009.8|12991.8|0
1683217800000|2023-05-04 16:30:00|13023.7|13005.7|13009.2|12991.2|13023.7|13005.7|13005.9|12987.9|0
1683218100000|2023-05-04 16:35:00|13008.9|12990.9|13013.5|12995.5|13018.7|13000.7|13005.7|12987.7|0
1683218400000|2023-05-04 16:40:00|13013|12995|13001.8|12983.8|13018.3|13000.3|13001.3|12983.3|0
1683218700000|2023-05-04 16:45:00|13000.8|12982.8|13008|12990|13009|12991|12996|12978|0
1683219000000|2023-05-04 16:50:00|13008.2|12990.2|13010.8|12992.8|13011.7|12993.7|13001|12983|0
1683219300000|2023-05-04 16:55:00|13010.7|12992.7|13034.7|13016.7|13034.7|13016.7|13010.7|12992.7|0
1683219600000|2023-05-04 17:00:00|13034.4|13016.4|13030.2|13012.2|13036.6|13018.6|13024.1|13006.1|0
1683219900000|2023-05-04 17:05:00|13031.1|13013.1|13042|13024|13044.1|13026.1|13029.5|13011.5|0
1683220200000|2023-05-04 17:10:00|13043.1|13025.1|13039.1|13021.1|13045.5|13027.5|13036.4|13018.4|0
1683220500000|2023-05-04 17:15:00|13037.7|13019.7|13049.2|13031.2|13061.2|13043.2|13037.7|13019.7|0
1683220800000|2023-05-04 17:20:00|13049.6|13031.6|13061.4|13043.4|13066.9|13048.9|13045|13027|0
1683221100000|2023-05-04 17:25:00|13062.2|13044.2|13051.5|13033.5|13062.5|13044.5|13034.7|13016.7|0
1683221400000|2023-05-04 17:30:00|13052.5|13034.5|13073.1|13055.1|13073.7|13055.7|13052.1|13034.1|0
1683221700000|2023-05-04 17:35:00|13074|13056|13057.9|13039.9|13074.6|13056.6|13057.6|13039.6|0
1683222000000|2023-05-04 17:40:00|13058.1|13040.1|13048.4|13030.4|13059.5|13041.5|13043.1|13025.1|0
1683222300000|2023-05-04 17:45:00|13049|13031|13049.1|13031.1|13056.1|13038.1|13043.2|13025.2|0
1683222600000|2023-05-04 17:50:00|13047.6|13029.6|13043.5|13025.5|13051.4|13033.4|13035.5|13017.5|0
1683222900000|2023-05-04 17:55:00|13043.7|13025.7|13053.1|13035.1|13053.6|13035.6|13040|13022|0
1683223200000|2023-05-04 18:00:00|13054.2|13036.2|13042|13024|13055.4|13037.4|13038.4|13020.4|0
1683223500000|2023-05-04 18:05:00|13041.1|13023.1|13044.5|13026.5|13048.4|13030.4|13030.6|13012.6|0
1683223800000|2023-05-04 18:10:00|13044.2|13026.2|13037.4|13019.4|13047.2|13029.2|13032.6|13014.6|0
1683224100000|2023-05-04 18:15:00|13036.6|13018.6|13036.9|13018.9|13043.6|13025.6|13029|13011|0
1683224400000|2023-05-04 18:20:00|13035.8|13017.8|13020.3|13002.3|13040.2|13022.2|13016.1|12998.1|0
1683224700000|2023-05-04 18:25:00|13020.2|13002.2|13007.1|12989.1|13022.3|13004.3|13006.3|12988.3|0
1683225000000|2023-05-04 18:30:00|13004.3|12986.3|13003.9|12985.9|13006.9|12988.9|12987.4|12969.4|0
1683225300000|2023-05-04 18:35:00|13003.7|12985.7|12999.7|12981.7|13018.2|13000.2|12998.4|12980.4|0
1683225600000|2023-05-04 18:40:00|12996.9|12978.9|13003.8|12985.8|13004.6|12986.6|12995.4|12977.4|0
1683225900000|2023-05-04 18:45:00|13002.3|12984.3|12996.9|12978.9|13006.8|12988.8|12992.9|12974.9|0
1683226200000|2023-05-04 18:50:00|12995.1|12977.1|13000.2|12982.2|13002.2|12984.2|12988.4|12970.4|0
1683226500000|2023-05-04 18:55:00|12998.3|12980.3|13003.8|12985.8|13008.9|12990.9|12995.7|12977.7|0
1683226800000|2023-05-04 19:00:00|13002.7|12984.7|13018.6|13000.6|13018.6|13000.6|13001.9|12983.9|0
1683227100000|2023-05-04 19:05:00|13018.7|13000.7|13020.7|13002.7|13033.8|13015.8|13015.7|12997.7|0
1683227400000|2023-05-04 19:10:00|13019.4|13001.4|13001.2|12983.2|13022.1|13004.1|12999.8|12981.8|0
1683227700000|2023-05-04 19:15:00|13000.7|12982.7|12990.3|12972.3|13000.7|12982.7|12983.8|12965.8|0
1683228000000|2023-05-04 19:20:00|12990.6|12972.6|12992.6|12974.6|12996.2|12978.2|12983.1|12965.1|0
1683228300000|2023-05-04 19:25:00|12992.8|12974.8|13006.2|12988.2|13007.1|12989.1|12991.7|12973.7|0
1683228600000|2023-05-04 19:30:00|13005.2|12987.2|13021.2|13003.2|13022.1|13004.1|13003.2|12985.2|0
1683228900000|2023-05-04 19:35:00|13021.4|13003.4|13022.4|13004.4|13034.9|13016.9|13020.3|13002.3|0
1683229200000|2023-05-04 19:40:00|13022.2|13004.2|12999.9|12981.9|13025.6|13007.6|12999.9|12981.9|0
1683229500000|2023-05-04 19:45:00|12999.4|12981.4|13006.1|12988.1|13008.4|12990.4|12987.6|12969.6|0
1683229800000|2023-05-04 19:50:00|13006.6|12988.6|12992.9|12974.9|13006.6|12988.6|12987.9|12969.9|0
1683230100000|2023-05-04 19:55:00|12994.9|12976.9|12990.2|12972.2|13003.1|12985.1|12983|12965|0
1683230400000|2023-05-04 20:00:00|12992.9|12974.9|12980.2|12962.2|12993.6|12975.6|12978.6|12960.6|0
1683230700000|2023-05-04 20:05:00|12980.4|12962.4|12973|12955|12982.2|12964.2|12969.2|12951.2|0
1683231000000|2023-05-04 20:10:00|12972.2|12954.2|12981.7|12963.7|12985|12967|12971.7|12953.7|0
1683231300000|2023-05-04 20:15:00|12981.2|12963.2|12985.6|12967.6|12989|12971|12975.1|12957.1|0
1683231600000|2023-05-04 20:20:00|12985.2|12967.2|12974|12956|12987.1|12969.1|12973.2|12955.2|0
1683231900000|2023-05-04 20:25:00|12973|12955|12984.7|12966.7|12986.6|12968.6|12971.1|12953.1|0
1683232200000|2023-05-04 20:30:00|12999.1|12981.1|13013.9|12995.9|13033.6|13015.6|12980.7|12962.7|0
1683232500000|2023-05-04 20:35:00|13012.4|12994.4|12992.1|12974.1|13013.7|12995.7|12985|12967|0
1683232800000|2023-05-04 20:40:00|12992.4|12974.4|12987.6|12969.6|12993.4|12975.4|12978|12960|0
1683233100000|2023-05-04 20:45:00|12987.4|12969.4|12984|12966|12988.4|12970.4|12981|12963|0
1683233400000|2023-05-04 20:50:00|12983.9|12965.9|12992.5|12974.5|12992.7|12974.7|12981.6|12963.6|0
1683233700000|2023-05-04 20:55:00|12992.2|12974.2|12986.4|12968.4|12995.6|12977.6|12985.2|12967.2|0
1683234000000|2023-05-04 21:00:00|12987|12969|12994.6|12976.6|12999|12981|12987|12969|0
1683234300000|2023-05-04 21:05:00|12994.5|12976.5|12995.1|12977.1|12996.1|12978.1|12993|12975|0
1683234600000|2023-05-04 21:10:00|12995|12977|12995.2|12977.2|12996|12978|12993.7|12975.7|0
1683234900000|2023-05-04 21:15:00|12994.6|12976.6|12982.1|12964.1|12995.1|12977.1|12982.1|12964.1|0
1683235200000|2023-05-04 21:20:00|12983.3|12965.3|12989.4|12971.4|12995|12977|12979.3|12961.3|0
1683235500000|2023-05-04 21:25:00|12989.7|12971.7|12999.5|12981.5|12999.5|12981.5|12989.7|12971.7|0
1683235800000|2023-05-04 21:30:00|12999|12981|13000.6|12982.6|13002.7|12984.7|12995.5|12977.5|0
1683236100000|2023-05-04 21:35:00|13000.7|12982.7|12999.7|12981.7|13006.3|12988.3|12999.7|12981.7|0
1683236400000|2023-05-04 21:40:00|12999.6|12981.6|12996.4|12978.4|13000.1|12982.1|12992.7|12974.7|0
1683236700000|2023-05-04 21:45:00|12996.5|12978.5|12993.7|12975.7|12998.3|12980.3|12991.3|12973.3|0
1683237000000|2023-05-04 21:50:00|12993.8|12975.8|12994.1|12976.1|12995.1|12977.1|12991.5|12973.5|0
1683237300000|2023-05-04 21:55:00|12994.2|12976.2|12996.1|12978.1|12997|12979|12993.9|12975.9|0
1683237600000|2023-05-04 22:00:00|13003.2|12985.2|13003.7|12985.7|13007|12989|12999|12981|0
1683237900000|2023-05-04 22:05:00|13003.9|12985.9|13008.9|12990.9|13010|12992|13001|12983|0
1683238200000|2023-05-04 22:10:00|13008.6|12990.6|13017.7|12999.7|13021.1|13003.1|13008|12990|0
1683238500000|2023-05-04 22:15:00|13017.9|12999.9|13020|13002|13020.5|13002.5|13010.9|12992.9|0
1683238800000|2023-05-04 22:20:00|13019.9|13001.9|13018.6|13000.6|13025.7|13007.7|13017.9|12999.9|0
1683239100000|2023-05-04 22:25:00|13017.9|12999.9|13024.1|13006.1|13024.6|13006.6|13017|12999|0
1683239400000|2023-05-04 22:30:00|13024.2|13006.2|13020.1|13002.1|13025.7|13007.7|13018.7|13000.7|0
1683239700000|2023-05-04 22:35:00|13020|13002|13019.6|13001.6|13022.1|13004.1|13017.7|12999.7|0
1683240000000|2023-05-04 22:40:00|13019.7|13001.7|13024.1|13006.1|13024.4|13006.4|13019.4|13001.4|0
1683240300000|2023-05-04 22:45:00|13024.2|13006.2|13021.6|13003.6|13025.6|13007.6|13020.1|13002.1|0
1683240600000|2023-05-04 22:50:00|13021.4|13003.4|13024.5|13006.5|13024.5|13006.5|13021.1|13003.1|0
1683240900000|2023-05-04 22:55:00|13024.1|13006.1|13027.9|13009.9|13028.2|13010.2|13022|13004|0
1683241200000|2023-05-04 23:00:00|13028.1|13010.1|13025.1|13007.1|13029|13011|13023.5|13005.5|0
1683241500000|2023-05-04 23:05:00|13025|13007|13025|13007|13026.9|13008.9|13024.2|13006.2|0
1683241800000|2023-05-04 23:10:00|13024.9|13006.9|13022.2|13004.2|13024.9|13006.9|13021.2|13003.2|0
1683242100000|2023-05-04 23:15:00|13022.4|13004.4|13025.5|13007.5|13025.6|13007.6|13022.4|13004.4|0
1683242400000|2023-05-04 23:20:00|13025.6|13007.6|13028.1|13010.1|13030.4|13012.4|13024.6|13006.6|0
1683242700000|2023-05-04 23:25:00|13028.4|13010.4|13034.1|13016.1|13034.9|13016.9|13028.1|13010.1|0
1683243000000|2023-05-04 23:30:00|13035.1|13017.1|13035.4|13017.4|13037.4|13019.4|13032.6|13014.6|0
1683243300000|2023-05-04 23:35:00|13035.1|13017.1|13036.6|13018.6|13038.1|13020.1|13034.6|13016.6|0
1683243600000|2023-05-04 23:40:00|13036.7|13018.7|13035.7|13017.7|13040|13022|13035.7|13017.7|0
1683243900000|2023-05-04 23:45:00|13035.5|13017.5|13037|13019|13038|13020|13034.7|13016.7|0
1683244200000|2023-05-04 23:50:00|13036.9|13018.9|13036.5|13018.5|13037.7|13019.7|13035.5|13017.5|0
1683244500000|2023-05-04 23:55:00|13036.4|13018.4|13036.2|13018.2|13037|13019|13033|13015|0
1683244800000|2023-05-05 00:00:00|13036.4|13018.4|13037.9|13019.9|13038.4|13020.4|13034.2|13016.2|0
1683245100000|2023-05-05 00:05:00|13037.7|13019.7|13033.5|13015.5|13038.2|13020.2|13033.1|13015.1|0
1683245400000|2023-05-05 00:10:00|13033.6|13015.6|13031.6|13013.6|13033.6|13015.6|13027.9|13009.9|0
1683245700000|2023-05-05 00:15:00|13031.7|13013.7|13029.1|13011.1|13032.2|13014.2|13029|13011|0
1683246000000|2023-05-05 00:20:00|13029|13011|13024.9|13006.9|13029|13011|13023.2|13005.2|0
1683246300000|2023-05-05 00:25:00|13024.7|13006.7|13030.7|13012.7|13031.2|13013.2|13024.7|13006.7|0
1683246600000|2023-05-05 00:30:00|13030.5|13012.5|13032.2|13014.2|13033.5|13015.5|13030.5|13012.5|0
1683246900000|2023-05-05 00:35:00|13032.4|13014.4|13031.2|13013.2|13032.4|13014.4|13027.2|13009.2|0
1683247200000|2023-05-05 00:40:00|13031.4|13013.4|13040.7|13022.7|13041.1|13023.1|13029.4|13011.4|0
1683247500000|2023-05-05 00:45:00|13040.5|13022.5|13053.1|13035.1|13055.5|13037.5|13039.2|13021.2|0
1683247800000|2023-05-05 00:50:00|13053|13035|13053|13035|13054.4|13036.4|13050.1|13032.1|0
1683248100000|2023-05-05 00:55:00|13052.9|13034.9|13051.5|13033.5|13054.5|13036.5|13048.4|13030.4|0
1683248400000|2023-05-05 01:00:00|13051.2|13033.2|13048|13030|13051.2|13033.2|13046.2|13028.2|0
1683248700000|2023-05-05 01:05:00|13048.1|13030.1|13049.6|13031.6|13050.2|13032.2|13045.5|13027.5|0
1683249000000|2023-05-05 01:10:00|13049.7|13031.7|13052.9|13034.9|13053.2|13035.2|13049.4|13031.4|0
1683249300000|2023-05-05 01:15:00|13052.5|13034.5|13048.2|13030.2|13054.5|13036.5|13047.1|13029.1|0
1683249600000|2023-05-05 01:20:00|13048.5|13030.5|13047.6|13029.6|13050.2|13032.2|13047.1|13029.1|0
1683249900000|2023-05-05 01:25:00|13047.2|13029.2|13048.2|13030.2|13050.2|13032.2|13047.1|13029.1|0
1683250200000|2023-05-05 01:30:00|13048.1|13030.1|13048.1|13030.1|13056.4|13038.4|13047.5|13029.5|0
1683250500000|2023-05-05 01:35:00|13048.2|13030.2|13049|13031|13050.4|13032.4|13043.7|13025.7|0
1683250800000|2023-05-05 01:40:00|13048.7|13030.7|13051.6|13033.6|13054.7|13036.7|13048.5|13030.5|0
1683251100000|2023-05-05 01:45:00|13051.5|13033.5|13046.7|13028.7|13051.9|13033.9|13044.2|13026.2|0
1683251400000|2023-05-05 01:50:00|13046.2|13028.2|13046.6|13028.6|13050.2|13032.2|13045.6|13027.6|0
1683251700000|2023-05-05 01:55:00|13046.9|13028.9|13051.7|13033.7|13052.1|13034.1|13046.5|13028.5|0
1683252000000|2023-05-05 02:00:00|13052.2|13034.2|13049.9|13031.9|13052.5|13034.5|13049.1|13031.1|0
1683252300000|2023-05-05 02:05:00|13050|13032|13050|13032|13052.9|13034.9|13049.2|13031.2|0
1683252600000|2023-05-05 02:10:00|13050.1|13032.1|13049.5|13031.5|13050.7|13032.7|13047|13029|0
1683252900000|2023-05-05 02:15:00|13049.1|13031.1|13050|13032|13051.7|13033.7|13047.5|13029.5|0
1683253200000|2023-05-05 02:20:00|13049.9|13031.9|13047.4|13029.4|13051|13033|13047|13029|0
1683253500000|2023-05-05 02:25:00|13047.5|13029.5|13042|13024|13047.9|13029.9|13042|13024|0
1683253800000|2023-05-05 02:30:00|13042.1|13024.1|13038.6|13020.6|13044.2|13026.2|13037.2|13019.2|0
1683254100000|2023-05-05 02:35:00|13038.7|13020.7|13039.2|13021.2|13042|13024|13038.5|13020.5|0
1683254400000|2023-05-05 02:40:00|13039.1|13021.1|13039.2|13021.2|13042.2|13024.2|13038|13020|0
1683254700000|2023-05-05 02:45:00|13039.4|13021.4|13046.7|13028.7|13047|13029|13039.2|13021.2|0
1683255000000|2023-05-05 02:50:00|13047|13029|13047.2|13029.2|13048.9|13030.9|13044.5|13026.5|0
1683255300000|2023-05-05 02:55:00|13047.1|13029.1|13043.6|13025.6|13047.7|13029.7|13042|13024|0
1683255600000|2023-05-05 03:00:00|13045.1|13027.1|13044.1|13026.1|13046|13028|13042.6|13024.6|0
1683255900000|2023-05-05 03:05:00|13044.2|13026.2|13045.2|13027.2|13046.7|13028.7|13043.1|13025.1|0
1683256200000|2023-05-05 03:10:00|13045.4|13027.4|13044.2|13026.2|13045.5|13027.5|13042.9|13024.9|0
1683256500000|2023-05-05 03:15:00|13044.4|13026.4|13047.5|13029.5|13047.9|13029.9|13044.2|13026.2|0
1683256800000|2023-05-05 03:20:00|13047.1|13029.1|13045.9|13027.9|13047.1|13029.1|13044|13026|0
1683257100000|2023-05-05 03:25:00|13045.7|13027.7|13045.9|13027.9|13046.2|13028.2|13044.5|13026.5|0
1683257400000|2023-05-05 03:30:00|13046|13028|13049.7|13031.7|13050.5|13032.5|13045.7|13027.7|0
1683257700000|2023-05-05 03:35:00|13049.5|13031.5|13049.1|13031.1|13049.5|13031.5|13046.4|13028.4|0
1683258000000|2023-05-05 03:40:00|13049.2|13031.2|13049.4|13031.4|13049.7|13031.7|13048|13030|0
1683258300000|2023-05-05 03:45:00|13049.5|13031.5|13052.4|13034.4|13052.5|13034.5|13048.2|13030.2|0
1683258600000|2023-05-05 03:50:00|13052.5|13034.5|13052.2|13034.2|13052.5|13034.5|13049.9|13031.9|0
1683258900000|2023-05-05 03:55:00|13052.4|13034.4|13053.5|13035.5|13053.9|13035.9|13051.9|13033.9|0
1683259200000|2023-05-05 04:00:00|13053.4|13035.4|13052.2|13034.2|13054|13036|13048.6|13030.6|0
1683259500000|2023-05-05 04:05:00|13052.4|13034.4|13051.7|13033.7|13052.9|13034.9|13051|13033|0
1683259800000|2023-05-05 04:10:00|13051.9|13033.9|13049.2|13031.2|13052.2|13034.2|13049.2|13031.2|0
1683260100000|2023-05-05 04:15:00|13049.4|13031.4|13050.2|13032.2|13050.4|13032.4|13048.2|13030.2|0
1683260400000|2023-05-05 04:20:00|13050.6|13032.6|13051.7|13033.7|13052.2|13034.2|13050|13032|0
1683260700000|2023-05-05 04:25:00|13051.9|13033.9|13049.9|13031.9|13052|13034|13049.1|13031.1|0
1683261000000|2023-05-05 04:30:00|13049.7|13031.7|13048.9|13030.9|13050.6|13032.6|13048.1|13030.1|0
1683261300000|2023-05-05 04:35:00|13049|13031|13049.4|13031.4|13049.7|13031.7|13048.1|13030.1|0
1683261600000|2023-05-05 04:40:00|13049.5|13031.5|13047.4|13029.4|13050.1|13032.1|13046.6|13028.6|0
1683261900000|2023-05-05 04:45:00|13047.2|13029.2|13048.4|13030.4|13048.9|13030.9|13046.5|13028.5|0
1683262200000|2023-05-05 04:50:00|13048.2|13030.2|13047.9|13029.9|13050.5|13032.5|13046.5|13028.5|0
1683262500000|2023-05-05 04:55:00|13047.7|13029.7|13050.4|13032.4|13051.7|13033.7|13047.6|13029.6|0
1683262800000|2023-05-05 05:00:00|13049.9|13031.9|13048.6|13030.6|13052.2|13034.2|13048.6|13030.6|0
1683263100000|2023-05-05 05:05:00|13048.5|13030.5|13050|13032|13050.7|13032.7|13047|13029|0
1683263400000|2023-05-05 05:10:00|13050.1|13032.1|13051.4|13033.4|13052|13034|13049.5|13031.5|0
1683263700000|2023-05-05 05:15:00|13051.6|13033.6|13049|13031|13051.6|13033.6|13047.6|13029.6|0
1683264000000|2023-05-05 05:20:00|13049.2|13031.2|13052.6|13034.6|13052.7|13034.7|13048.2|13030.2|0
1683264300000|2023-05-05 05:25:00|13052.5|13034.5|13049.9|13031.9|13052.5|13034.5|13049|13031|0
1683264600000|2023-05-05 05:30:00|13049.7|13031.7|13049.7|13031.7|13050.2|13032.2|13048.6|13030.6|0
1683264900000|2023-05-05 05:35:00|13050.2|13032.2|13045.7|13027.7|13050.5|13032.5|13044.7|13026.7|0
1683265200000|2023-05-05 05:40:00|13045.5|13027.5|13040.6|13022.6|13046.5|13028.5|13040.5|13022.5|0
1683265500000|2023-05-05 05:45:00|13041|13023|13043|13025|13043.2|13025.2|13039.2|13021.2|0
1683265800000|2023-05-05 05:50:00|13043.2|13025.2|13040.6|13022.6|13043.2|13025.2|13039.2|13021.2|0
1683266100000|2023-05-05 05:55:00|13040.4|13022.4|13042.2|13024.2|13042.7|13024.7|13040|13022|0
1683266400000|2023-05-05 06:00:00|13043|13025|13038.7|13020.7|13043|13025|13032.7|13014.7|0
1683266700000|2023-05-05 06:05:00|13039|13021|13040.5|13022.5|13041.6|13023.6|13035.6|13017.6|0
1683267000000|2023-05-05 06:10:00|13040.4|13022.4|13040.4|13022.4|13042.6|13024.6|13038|13020|0
1683267300000|2023-05-05 06:15:00|13040.2|13022.2|13045.7|13027.7|13047.2|13029.2|13039|13021|0
1683267600000|2023-05-05 06:20:00|13045.6|13027.6|13039.5|13021.5|13046.2|13028.2|13039.5|13021.5|0
1683267900000|2023-05-05 06:25:00|13040.2|13022.2|13042.7|13024.7|13044.2|13026.2|13039.6|13021.6|0
1683268200000|2023-05-05 06:30:00|13044.2|13026.2|13041.9|13023.9|13044.9|13026.9|13040|13022|0
1683268500000|2023-05-05 06:35:00|13041.6|13023.6|13043.7|13025.7|13043.7|13025.7|13039.6|13021.6|0
1683268800000|2023-05-05 06:40:00|13043.6|13025.6|13043.4|13025.4|13045.9|13027.9|13039.9|13021.9|0
1683269100000|2023-05-05 06:45:00|13043.5|13025.5|13047|13029|13048.5|13030.5|13041.5|13023.5|0
1683269400000|2023-05-05 06:50:00|13046.9|13028.9|13047.1|13029.1|13047.7|13029.7|13045.1|13027.1|0
1683269700000|2023-05-05 06:55:00|13046.4|13028.4|13050.7|13032.7|13050.9|13032.9|13045.2|13027.2|0
1683270000000|2023-05-05 07:00:00|13050.2|13032.2|13048.1|13030.1|13054.5|13036.5|13046.1|13028.1|0
1683270300000|2023-05-05 07:05:00|13047.7|13029.7|13021.6|13003.6|13048.2|13030.2|13020.7|13002.7|0
1683270600000|2023-05-05 07:10:00|13020.7|13002.7|13025.5|13007.5|13030.4|13012.4|13019.4|13001.4|0
1683270900000|2023-05-05 07:15:00|13026|13008|13035|13017|13036|13018|13026|13008|0
1683271200000|2023-05-05 07:20:00|13035.1|13017.1|13045.4|13027.4|13045.4|13027.4|13033.7|13015.7|0
1683271500000|2023-05-05 07:25:00|13045.2|13027.2|13044.4|13026.4|13048.1|13030.1|13038.7|13020.7|0
1683271800000|2023-05-05 07:30:00|13044|13026|13030.5|13012.5|13044.9|13026.9|13030.2|13012.2|0
1683272100000|2023-05-05 07:35:00|13030.6|13012.6|13032.7|13014.7|13037.9|13019.9|13029.9|13011.9|0
1683272400000|2023-05-05 07:40:00|13032.2|13014.2|13036.6|13018.6|13038.1|13020.1|13032.2|13014.2|0
1683272700000|2023-05-05 07:45:00|13036.1|13018.1|13041.6|13023.6|13044|13026|13035.6|13017.6|0
1683273000000|2023-05-05 07:50:00|13042|13024|13046.2|13028.2|13047.1|13029.1|13037.7|13019.7|0
1683273300000|2023-05-05 07:55:00|13045.7|13027.7|13040|13022|13046.1|13028.1|13039.5|13021.5|0
1683273600000|2023-05-05 08:00:00|13040.2|13022.2|13041.7|13023.7|13046.7|13028.7|13038.7|13020.7|0
1683273900000|2023-05-05 08:05:00|13041.6|13023.6|13041.6|13023.6|13048.2|13030.2|13041.4|13023.4|0
1683274200000|2023-05-05 08:10:00|13041.4|13023.4|13039.9|13021.9|13041.9|13023.9|13033.7|13015.7|0
1683274500000|2023-05-05 08:15:00|13039|13021|13038|13020|13042|13024|13035.2|13017.2|0
1683274800000|2023-05-05 08:20:00|13038.4|13020.4|13030.2|13012.2|13038.4|13020.4|13027.6|13009.6|0
1683275100000|2023-05-05 08:25:00|13030.5|13012.5|13039.1|13021.1|13040.5|13022.5|13030.5|13012.5|0
1683275400000|2023-05-05 08:30:00|13039|13021|13041|13023|13044.9|13026.9|13034.9|13016.9|0
1683275700000|2023-05-05 08:35:00|13041.1|13023.1|13036.7|13018.7|13042.9|13024.9|13036.1|13018.1|0
1683276000000|2023-05-05 08:40:00|13036.6|13018.6|13040.9|13022.9|13041.4|13023.4|13036.1|13018.1|0
1683276300000|2023-05-05 08:45:00|13041.2|13023.2|13042.9|13024.9|13044.9|13026.9|13041.2|13023.2|0
1683276600000|2023-05-05 08:50:00|13042.7|13024.7|13052.2|13034.2|13055.5|13037.5|13042.7|13024.7|0
1683276900000|2023-05-05 08:55:00|13052.4|13034.4|13050.1|13032.1|13054.7|13036.7|13048.5|13030.5|0
1683277200000|2023-05-05 09:00:00|13050.6|13032.6|13048.4|13030.4|13051.6|13033.6|13046.1|13028.1|0
1683277500000|2023-05-05 09:05:00|13048.9|13030.9|13053.9|13035.9|13054.5|13036.5|13046.9|13028.9|0
1683277800000|2023-05-05 09:10:00|13053.7|13035.7|13051.6|13033.6|13056.7|13038.7|13050.6|13032.6|0
1683278100000|2023-05-05 09:15:00|13052.2|13034.2|13053.1|13035.1|13054.2|13036.2|13048.4|13030.4|0
1683278400000|2023-05-05 09:20:00|13053.4|13035.4|13058.2|13040.2|13059.2|13041.2|13051.1|13033.1|0
1683278700000|2023-05-05 09:25:00|13058.4|13040.4|13058|13040|13058.9|13040.9|13055.1|13037.1|0
1683279000000|2023-05-05 09:30:00|13058.2|13040.2|13057|13039|13060.5|13042.5|13052.1|13034.1|0
1683279300000|2023-05-05 09:35:00|13057.1|13039.1|13059.4|13041.4|13060.1|13042.1|13055.9|13037.9|0
1683279600000|2023-05-05 09:40:00|13059.6|13041.6|13064.5|13046.5|13065.9|13047.9|13059.6|13041.6|0
1683279900000|2023-05-05 09:45:00|13064.6|13046.6|13064.4|13046.4|13066|13048|13062.7|13044.7|0
1683280200000|2023-05-05 09:50:00|13064.5|13046.5|13064.2|13046.2|13067.5|13049.5|13063.2|13045.2|0
1683280500000|2023-05-05 09:55:00|13064.5|13046.5|13065.5|13047.5|13066.1|13048.1|13060.9|13042.9|0
1683280800000|2023-05-05 10:00:00|13065.7|13047.7|13064.2|13046.2|13070.6|13052.6|13063.5|13045.5|0
1683281100000|2023-05-05 10:05:00|13064.4|13046.4|13063.4|13045.4|13066.7|13048.7|13062.1|13044.1|0
1683281400000|2023-05-05 10:10:00|13064|13046|13064.9|13046.9|13065.7|13047.7|13060.9|13042.9|0
1683281700000|2023-05-05 10:15:00|13064.6|13046.6|13066.7|13048.7|13068.7|13050.7|13064.6|13046.6|0
1683282000000|2023-05-05 10:20:00|13066.4|13048.4|13067.9|13049.9|13070.9|13052.9|13063.9|13045.9|0
1683282300000|2023-05-05 10:25:00|13068.2|13050.2|13066.5|13048.5|13071|13053|13065.7|13047.7|0
1683282600000|2023-05-05 10:30:00|13066.4|13048.4|13065.5|13047.5|13068.2|13050.2|13064.7|13046.7|0
1683282900000|2023-05-05 10:35:00|13065.2|13047.2|13073.9|13055.9|13075.4|13057.4|13065|13047|0
1683283200000|2023-05-05 10:40:00|13073.5|13055.5|13070.7|13052.7|13076.2|13058.2|13070.4|13052.4|0
1683283500000|2023-05-05 10:45:00|13070.6|13052.6|13072.1|13054.1|13072.4|13054.4|13067.6|13049.6|0
1683283800000|2023-05-05 10:50:00|13072|13054|13062.2|13044.2|13072|13054|13061.6|13043.6|0
1683284100000|2023-05-05 10:55:00|13062.7|13044.7|13066|13048|13066.6|13048.6|13062.5|13044.5|0
1683284400000|2023-05-05 11:00:00|13067.2|13049.2|13068.2|13050.2|13070.2|13052.2|13062.6|13044.6|0
1683284700000|2023-05-05 11:05:00|13068.5|13050.5|13071.9|13053.9|13073.7|13055.7|13068.2|13050.2|0
1683285000000|2023-05-05 11:10:00|13072|13054|13073|13055|13074.1|13056.1|13069.9|13051.9|0
1683285300000|2023-05-05 11:15:00|13072.4|13054.4|13074.6|13056.6|13076.9|13058.9|13069|13051|0
1683285600000|2023-05-05 11:20:00|13074.7|13056.7|13074.1|13056.1|13076.2|13058.2|13072.5|13054.5|0
1683285900000|2023-05-05 11:25:00|13073.7|13055.7|13081.5|13063.5|13082.5|13064.5|13071.7|13053.7|0
1683286200000|2023-05-05 11:30:00|13081.7|13063.7|13077|13059|13082.7|13064.7|13076.2|13058.2|0
1683286500000|2023-05-05 11:35:00|13077.1|13059.1|13075|13057|13077.2|13059.2|13073.9|13055.9|0
1683286800000|2023-05-05 11:40:00|13074.7|13056.7|13070.5|13052.5|13075|13057|13069.5|13051.5|0
1683287100000|2023-05-05 11:45:00|13070|13052|13066.2|13048.2|13070.5|13052.5|13066.2|13048.2|0
1683287400000|2023-05-05 11:50:00|13066.1|13048.1|13068.4|13050.4|13072.2|13054.2|13065.5|13047.5|0
1683287700000|2023-05-05 11:55:00|13067.7|13049.7|13076.9|13058.9|13077.2|13059.2|13067.7|13049.7|0
1683288000000|2023-05-05 12:00:00|13076.7|13058.7|13079|13061|13082.5|13064.5|13074.5|13056.5|0
1683288300000|2023-05-05 12:05:00|13078.9|13060.9|13075.5|13057.5|13081|13063|13072.9|13054.9|0
1683288600000|2023-05-05 12:10:00|13075.4|13057.4|13070.7|13052.7|13076.1|13058.1|13070.7|13052.7|0
1683288900000|2023-05-05 12:15:00|13070.9|13052.9|13066.7|13048.7|13071.6|13053.6|13065.7|13047.7|0
1683289200000|2023-05-05 12:20:00|13066.9|13048.9|13069.2|13051.2|13071.5|13053.5|13064.4|13046.4|0
1683289500000|2023-05-05 12:25:00|13069.4|13051.4|13075.9|13057.9|13090|13072|13068.9|13050.9|0
1683289800000|2023-05-05 12:30:00|13077.9|13059.9|13047.2|13029.2|13077.9|13059.9|13030.4|13012.4|0
1683290100000|2023-05-05 12:35:00|13047.4|13029.4|13053|13035|13059.1|13041.1|13041.1|13023.1|0
1683290400000|2023-05-05 12:40:00|13051.2|13033.2|13069.7|13051.7|13072.7|13054.7|13051.2|13033.2|0
1683290700000|2023-05-05 12:45:00|13068.2|13050.2|13074.4|13056.4|13085.2|13067.2|13068.2|13050.2|0
1683291000000|2023-05-05 12:50:00|13076.2|13058.2|13069|13051|13080.5|13062.5|13068|13050|0
1683291300000|2023-05-05 12:55:00|13067.9|13049.9|13056.4|13038.4|13067.9|13049.9|13056|13038|0
1683291600000|2023-05-05 13:00:00|13055.9|13037.9|13057|13039|13066.7|13048.7|13054.7|13036.7|0
1683291900000|2023-05-05 13:05:00|13056.5|13038.5|13068.7|13050.7|13068.7|13050.7|13056.5|13038.5|0
1683292200000|2023-05-05 13:10:00|13068.6|13050.6|13076.5|13058.5|13078.7|13060.7|13066|13048|0
1683292500000|2023-05-05 13:15:00|13076.1|13058.1|13075|13057|13080.7|13062.7|13071.5|13053.5|0
1683292800000|2023-05-05 13:20:00|13074.9|13056.9|13072.6|13054.6|13075.2|13057.2|13067.7|13049.7|0
1683293100000|2023-05-05 13:25:00|13073.4|13055.4|13080|13062|13083|13065|13072.6|13054.6|0
1683293400000|2023-05-05 13:30:00|13081.4|13063.4|13096.4|13078.4|13101.1|13083.1|13067.7|13049.7|0
1683293700000|2023-05-05 13:35:00|13098.6|13080.6|13102.7|13084.7|13105.1|13087.1|13090.9|13072.9|0
1683294000000|2023-05-05 13:40:00|13102.6|13084.6|13108.1|13090.1|13112.4|13094.4|13098.9|13080.9|0
1683294300000|2023-05-05 13:45:00|13109.9|13091.9|13120.4|13102.4|13120.4|13102.4|13096.9|13078.9|0
1683294600000|2023-05-05 13:50:00|13121.8|13103.8|13119.5|13101.5|13125.1|13107.1|13114.5|13096.5|0
1683294900000|2023-05-05 13:55:00|13121.6|13103.6|13135.2|13117.2|13137.2|13119.2|13113.8|13095.8|0
1683295200000|2023-05-05 14:00:00|13137.2|13119.2|13143.3|13125.3|13146|13128|13137|13119|0
1683295500000|2023-05-05 14:05:00|13143.5|13125.5|13166.3|13148.3|13170.2|13152.2|13140.3|13122.3|0
1683295800000|2023-05-05 14:10:00|13167.1|13149.1|13176.3|13158.3|13176.6|13158.6|13162.3|13144.3|0
1683296100000|2023-05-05 14:15:00|13177|13159|13182.3|13164.3|13183.7|13165.7|13173.7|13155.7|0
1683296400000|2023-05-05 14:20:00|13181.5|13163.5|13172.5|13154.5|13183.7|13165.7|13166.6|13148.6|0
1683296700000|2023-05-05 14:25:00|13173.7|13155.7|13175.2|13157.2|13180.4|13162.4|13165.1|13147.1|0
1683297000000|2023-05-05 14:30:00|13178.2|13160.2|13195.7|13177.7|13195.7|13177.7|13175.1|13157.1|0
1683297300000|2023-05-05 14:35:00|13194.6|13176.6|13212.4|13194.4|13213.4|13195.4|13192|13174|0
1683297600000|2023-05-05 14:40:00|13213|13195|13212.9|13194.9|13218.9|13200.9|13206.1|13188.1|0
1683297900000|2023-05-05 14:45:00|13213.6|13195.6|13204.1|13186.1|13213.6|13195.6|13204.1|13186.1|0
1683298200000|2023-05-05 14:50:00|13204.7|13186.7|13206.4|13188.4|13209.2|13191.2|13203.1|13185.1|0
1683298500000|2023-05-05 14:55:00|13205.2|13187.2|13200.7|13182.7|13206.5|13188.5|13196.5|13178.5|0
1683298800000|2023-05-05 15:00:00|13201.9|13183.9|13203.2|13185.2|13207.4|13189.4|13197.1|13179.1|0
1683299100000|2023-05-05 15:05:00|13204.6|13186.6|13200|13182|13210.9|13192.9|13194.7|13176.7|0
1683299400000|2023-05-05 15:10:00|13199.4|13181.4|13207.4|13189.4|13208.6|13190.6|13191.1|13173.1|0
1683299700000|2023-05-05 15:15:00|13208.1|13190.1|13189.7|13171.7|13208.4|13190.4|13184.9|13166.9|0
1683300000000|2023-05-05 15:20:00|13189.6|13171.6|13201.4|13183.4|13203|13185|13189.6|13171.6|0
1683300300000|2023-05-05 15:25:00|13201.5|13183.5|13215.1|13197.1|13216.1|13198.1|13200.1|13182.1|0
1683300600000|2023-05-05 15:30:00|13215.4|13197.4|13211|13193|13216.5|13198.5|13208.4|13190.4|0
1683300900000|2023-05-05 15:35:00|13210.9|13192.9|13207.9|13189.9|13210.9|13192.9|13205.2|13187.2|0
1683301200000|2023-05-05 15:40:00|13208.6|13190.6|13207.8|13189.8|13209.5|13191.5|13200.5|13182.5|0
1683301500000|2023-05-05 15:45:00|13208.8|13190.8|13208.4|13190.4|13213.3|13195.3|13203.8|13185.8|0
1683301800000|2023-05-05 15:50:00|13208.3|13190.3|13199.8|13181.8|13210.6|13192.6|13197.9|13179.9|0
1683302100000|2023-05-05 15:55:00|13199.5|13181.5|13200.5|13182.5|13202.3|13184.3|13191.9|13173.9|0
1683302400000|2023-05-05 16:00:00|13201.6|13183.6|13195.1|13177.1|13206|13188|13194.6|13176.6|0
1683302700000|2023-05-05 16:05:00|13194.6|13176.6|13193.9|13175.9|13194.8|13176.8|13186|13168|0
1683303000000|2023-05-05 16:10:00|13194|13176|13191.8|13173.8|13197.6|13179.6|13190.3|13172.3|0
1683303300000|2023-05-05 16:15:00|13191.6|13173.6|13188.4|13170.4|13195|13177|13188.4|13170.4|0
1683303600000|2023-05-05 16:20:00|13189|13171|13202.4|13184.4|13203|13185|13188.9|13170.9|0
1683303900000|2023-05-05 16:25:00|13201.4|13183.4|13192.9|13174.9|13201.4|13183.4|13184.3|13166.3|0
1683304200000|2023-05-05 16:30:00|13192.8|13174.8|13197.4|13179.4|13197.8|13179.8|13186.4|13168.4|0
1683304500000|2023-05-05 16:35:00|13197.1|13179.1|13196.6|13178.6|13198.5|13180.5|13190|13172|0
1683304800000|2023-05-05 16:40:00|13195.6|13177.6|13198.4|13180.4|13204.4|13186.4|13194.5|13176.5|0
1683305100000|2023-05-05 16:45:00|13198.6|13180.6|13191.9|13173.9|13202.1|13184.1|13182.8|13164.8|0
1683305400000|2023-05-05 16:50:00|13191.6|13173.6|13203.5|13185.5|13204.8|13186.8|13191.5|13173.5|0
1683305700000|2023-05-05 16:55:00|13203|13185|13213.1|13195.1|13214.9|13196.9|13198.4|13180.4|0
1683306000000|2023-05-05 17:00:00|13213.5|13195.5|13213.6|13195.6|13215.5|13197.5|13210.5|13192.5|0
1683306300000|2023-05-05 17:05:00|13213.9|13195.9|13215.9|13197.9|13219.5|13201.5|13210.6|13192.6|0
1683306600000|2023-05-05 17:10:00|13217.2|13199.2|13221.9|13203.9|13223|13205|13215.1|13197.1|0
1683306900000|2023-05-05 17:15:00|13221.4|13203.4|13221.2|13203.2|13223.4|13205.4|13215.1|13197.1|0
1683307200000|2023-05-05 17:20:00|13222.1|13204.1|13225.7|13207.7|13228.6|13210.6|13220.7|13202.7|0
1683307500000|2023-05-05 17:25:00|13226|13208|13229.5|13211.5|13230.5|13212.5|13221.5|13203.5|0
1683307800000|2023-05-05 17:30:00|13230.5|13212.5|13239.6|13221.6|13240.4|13222.4|13229.9|13211.9|0
1683308100000|2023-05-05 17:35:00|13240|13222|13238.7|13220.7|13243.5|13225.5|13236.6|13218.6|0
1683308400000|2023-05-05 17:40:00|13239.1|13221.1|13242.2|13224.2|13242.2|13224.2|13235.5|13217.5|0
1683308700000|2023-05-05 17:45:00|13242.6|13224.6|13244.6|13226.6|13246|13228|13237.2|13219.2|0
1683309000000|2023-05-05 17:50:00|13245.2|13227.2|13243.7|13225.7|13246.7|13228.7|13241|13223|0
1683309300000|2023-05-05 17:55:00|13243.5|13225.5|13247.5|13229.5|13247.5|13229.5|13239.7|13221.7|0
1683309600000|2023-05-05 18:00:00|13248.1|13230.1|13256.9|13238.9|13257.1|13239.1|13244.7|13226.7|0
1683309900000|2023-05-05 18:05:00|13256.7|13238.7|13253.7|13235.7|13258|13240|13253.5|13235.5|0
1683310200000|2023-05-05 18:10:00|13253.1|13235.1|13244|13226|13256|13238|13241.1|13223.1|0
1683310500000|2023-05-05 18:15:00|13244.4|13226.4|13241.4|13223.4|13245.6|13227.6|13238.2|13220.2|0
1683310800000|2023-05-05 18:20:00|13242.4|13224.4|13249.5|13231.5|13251.4|13233.4|13241.5|13223.5|0
1683311100000|2023-05-05 18:25:00|13249.9|13231.9|13263.4|13245.4|13268|13250|13249.9|13231.9|0
1683311400000|2023-05-05 18:30:00|13264.2|13246.2|13266|13248|13269.9|13251.9|13261.4|13243.4|0
1683311700000|2023-05-05 18:35:00|13265.8|13247.8|13267.7|13249.7|13271|13253|13265.2|13247.2|0
1683312000000|2023-05-05 18:40:00|13268.2|13250.2|13278.4|13260.4|13279.5|13261.5|13268.2|13250.2|0
1683312300000|2023-05-05 18:45:00|13278.9|13260.9|13282.4|13264.4|13282.4|13264.4|13275.9|13257.9|0
1683312600000|2023-05-05 18:50:00|13283.3|13265.3|13292.2|13274.2|13292.7|13274.7|13282.7|13264.7|0
1683312900000|2023-05-05 18:55:00|13292.9|13274.9|13291.3|13273.3|13301.9|13283.9|13288.8|13270.8|0
1683313200000|2023-05-05 19:00:00|13291.2|13273.2|13291.9|13273.9|13291.9|13273.9|13280.4|13262.4|0
1683313500000|2023-05-05 19:05:00|13291.4|13273.4|13295.4|13277.4|13295.7|13277.7|13289.8|13271.8|0
1683313800000|2023-05-05 19:10:00|13295.2|13277.2|13285.5|13267.5|13296.7|13278.7|13285.5|13267.5|0
1683314100000|2023-05-05 19:15:00|13285.8|13267.8|13277.9|13259.9|13291.7|13273.7|13275.4|13257.4|0
1683314400000|2023-05-05 19:20:00|13277.5|13259.5|13281.9|13263.9|13284.3|13266.3|13266.9|13248.9|0
1683314700000|2023-05-05 19:25:00|13282.8|13264.8|13285|13267|13285.2|13267.2|13277.4|13259.4|0
1683315000000|2023-05-05 19:30:00|13284.5|13266.5|13283.5|13265.5|13287.4|13269.4|13278.3|13260.3|0
1683315300000|2023-05-05 19:35:00|13283|13265|13278.7|13260.7|13285.7|13267.7|13276.3|13258.3|0
1683315600000|2023-05-05 19:40:00|13278.1|13260.1|13281.3|13263.3|13283.2|13265.2|13275|13257|0
1683315900000|2023-05-05 19:45:00|13279.5|13261.5|13277.1|13259.1|13280.6|13262.6|13270.7|13252.7|0
1683316200000|2023-05-05 19:50:00|13268|13250|13273.1|13255.1|13277.1|13259.1|13266.8|13248.8|0
1683316500000|2023-05-05 19:55:00|13278.2|13260.2|13269|13251|13279.3|13261.3|13256|13238|0
1683316800000|2023-05-05 20:00:00|13266|13248|13254|13236|13271.1|13253.1|13254|13236|0
1683317100000|2023-05-05 20:05:00|13252.8|13234.8|13255.8|13237.8|13259.1|13241.1|13251.8|13233.8|0
1683317400000|2023-05-05 20:10:00|13255.1|13237.1|13258.6|13240.6|13259|13241|13254.6|13236.6|0
1683317700000|2023-05-05 20:15:00|13259.1|13241.1|13259|13241|13261.2|13243.2|13257.1|13239.1|0
1683318000000|2023-05-05 20:20:00|13258.5|13240.5|13258.1|13240.1|13260.6|13242.6|13257.8|13239.8|0
1683318300000|2023-05-05 20:25:00|13258|13240|13258.2|13240.2|13259.7|13241.7|13257.3|13239.3|0
1683318600000|2023-05-05 20:30:00|13259|13241|13258.1|13240.1|13259.3|13241.3|13257.3|13239.3|0
1683318900000|2023-05-05 20:35:00|13257.8|13239.8|13258.7|13240.7|13259.3|13241.3|13257.6|13239.6|0
1683319200000|2023-05-05 20:40:00|13258.6|13240.6|13254.5|13236.5|13258.6|13240.6|13254.2|13236.2|0
1683319500000|2023-05-05 20:45:00|13254|13236|13253.8|13235.8|13255.1|13237.1|13252.3|13234.3|0
1683319800000|2023-05-05 20:50:00|13253.5|13235.5|13255.6|13237.6|13257.8|13239.8|13251.6|13233.6|0
1683320100000|2023-05-05 20:55:00|13255.5|13237.5|13254.3|13236.3|13256.1|13238.1|13253.7|13235.7|0
1683353700000|2023-05-06 06:15:00|13258.1|13240.1|13258.1|13240.1|13258.1|13240.1|13258.1|13240.1|0
1683355800000|2023-05-06 06:50:00|13254.1|13236.1|13254.1|13236.1|13254.1|13236.1|13254.1|13236.1|0
1683356400000|2023-05-06 07:00:00|13253.2|13235.2|13252.8|13234.8|13253.2|13235.2|13252.8|13234.8|0
1683383100000|2023-05-06 14:25:00|13243.8|13225.8|13229.8|13211.8|13243.8|13225.8|13225.8|13207.8|0
1683383400000|2023-05-06 14:30:00|13230.8|13212.8|13222.1|13204.1|13230.8|13212.8|13222.1|13204.1|0
1683384000000|2023-05-06 14:40:00|13222.5|13204.5|13223.5|13205.5|13223.5|13205.5|13222.5|13204.5|0
1683385500000|2023-05-06 15:05:00|13225.7|13207.7|13225.7|13207.7|13225.7|13207.7|13225.7|13207.7|0
1683385800000|2023-05-06 15:10:00|13228.5|13210.5|13228.5|13210.5|13228.5|13210.5|13228.5|13210.5|0
1683389400000|2023-05-06 16:10:00|13237.2|13219.2|13244.8|13226.8|13244.8|13226.8|13237.2|13219.2|0
1683401100000|2023-05-06 19:25:00|13245.6|13227.6|13245.6|13227.6|13245.6|13227.6|13245.6|13227.6|0
1683401700000|2023-05-06 19:35:00|13242.7|13224.7|13242.7|13224.7|13242.7|13224.7|13242.7|13224.7|0
1683414000000|2023-05-06 23:00:00|13245.7|13227.7|13245.7|13227.7|13245.7|13227.7|13245.7|13227.7|0
1683436800000|2023-05-07 05:20:00|13249.3|13231.3|13249.3|13231.3|13249.3|13231.3|13249.3|13231.3|0
1683445800000|2023-05-07 07:50:00|13240.3|13222.3|13240.3|13222.3|13240.3|13222.3|13240.3|13222.3|0
1683453000000|2023-05-07 09:50:00|13241.3|13223.3|13242.3|13224.3|13242.3|13224.3|13241.3|13223.3|0
1683462600000|2023-05-07 12:30:00|13233.3|13215.3|13233.3|13215.3|13233.3|13215.3|13233.3|13215.3|0
1683465000000|2023-05-07 13:10:00|13242|13224|13242|13224|13242|13224|13242|13224|0
1683496800000|2023-05-07 22:00:00|13254.2|13236.2|13266.5|13248.5|13270.7|13252.7|13254.2|13236.2|0
1683497100000|2023-05-07 22:05:00|13266.6|13248.6|13268|13250|13269.1|13251.1|13264.6|13246.6|0
1683497400000|2023-05-07 22:10:00|13267.8|13249.8|13270.1|13252.1|13273.3|13255.3|13265.3|13247.3|0
1683497700000|2023-05-07 22:15:00|13270|13252|13266.5|13248.5|13271.5|13253.5|13264.8|13246.8|0
1683498000000|2023-05-07 22:20:00|13266.1|13248.1|13269|13251|13269.7|13251.7|13264.2|13246.2|0
1683498300000|2023-05-07 22:25:00|13269.1|13251.1|13271.3|13253.3|13272.3|13254.3|13269.1|13251.1|0
1683498600000|2023-05-07 22:30:00|13271.2|13253.2|13268|13250|13271.3|13253.3|13266.3|13248.3|0
1683498900000|2023-05-07 22:35:00|13268.1|13250.1|13262.6|13244.6|13268.7|13250.7|13259|13241|0
1683499200000|2023-05-07 22:40:00|13262.7|13244.7|13264.1|13246.1|13266.8|13248.8|13261.5|13243.5|0
1683499500000|2023-05-07 22:45:00|13263.8|13245.8|13263.3|13245.3|13265.1|13247.1|13261.3|13243.3|0
1683499800000|2023-05-07 22:50:00|13263.2|13245.2|13263.8|13245.8|13264|13246|13260.8|13242.8|0
1683500100000|2023-05-07 22:55:00|13264|13246|13262|13244|13264.1|13246.1|13260.5|13242.5|0
1683500400000|2023-05-07 23:00:00|13261.8|13243.8|13263.6|13245.6|13264.2|13246.2|13261.5|13243.5|0
1683500700000|2023-05-07 23:05:00|13263.5|13245.5|13271.1|13253.1|13272.2|13254.2|13262.2|13244.2|0
1683501000000|2023-05-07 23:10:00|13270.8|13252.8|13271.5|13253.5|13276.2|13258.2|13269.6|13251.6|0
1683501300000|2023-05-07 23:15:00|13271.6|13253.6|13265.2|13247.2|13271.6|13253.6|13263.3|13245.3|0
1683501600000|2023-05-07 23:20:00|13265.3|13247.3|13266.2|13248.2|13267.7|13249.7|13264.7|13246.7|0
1683501900000|2023-05-07 23:25:00|13266.3|13248.3|13265.2|13247.2|13266.3|13248.3|13264|13246|0
1683502200000|2023-05-07 23:30:00|13265.3|13247.3|13262.3|13244.3|13266.8|13248.8|13262.1|13244.1|0
1683502500000|2023-05-07 23:35:00|13262.2|13244.2|13255.7|13237.7|13263|13245|13255.6|13237.6|0
1683502800000|2023-05-07 23:40:00|13256|13238|13252.7|13234.7|13256.5|13238.5|13251|13233|0
1683503100000|2023-05-07 23:45:00|13252.8|13234.8|13252|13234|13255.6|13237.6|13249.3|13231.3|0
1683503400000|2023-05-07 23:50:00|13252.1|13234.1|13253.8|13235.8|13255.3|13237.3|13252|13234|0
1683503700000|2023-05-07 23:55:00|13253.5|13235.5|13247.3|13229.3|13254|13236|13246.3|13228.3|0
1683504000000|2023-05-08 00:00:00|13247.8|13229.8|13241.5|13223.5|13247.8|13229.8|13238.3|13220.3|0
1683504300000|2023-05-08 00:05:00|13241.6|13223.6|13249.1|13231.1|13249.1|13231.1|13241.3|13223.3|0
1683504600000|2023-05-08 00:10:00|13249.6|13231.6|13253.6|13235.6|13256|13238|13247.8|13229.8|0
1683504900000|2023-05-08 00:15:00|13253.3|13235.3|13251.1|13233.1|13256.3|13238.3|13250.6|13232.6|0
1683505200000|2023-05-08 00:20:00|13250.8|13232.8|13247.8|13229.8|13251.8|13233.8|13243.5|13225.5|0
1683505500000|2023-05-08 00:25:00|13247.5|13229.5|13249.7|13231.7|13250.8|13232.8|13245.3|13227.3|0
1683505800000|2023-05-08 00:30:00|13250|13232|13250.2|13232.2|13250.8|13232.8|13246.7|13228.7|0
1683506100000|2023-05-08 00:35:00|13250.3|13232.3|13250.3|13232.3|13250.6|13232.6|13247.2|13229.2|0
1683506400000|2023-05-08 00:40:00|13250.2|13232.2|13251.1|13233.1|13251.8|13233.8|13248|13230|0
1683506700000|2023-05-08 00:45:00|13251|13233|13252.1|13234.1|13252.1|13234.1|13248.5|13230.5|0
1683507000000|2023-05-08 00:50:00|13252.2|13234.2|13247.7|13229.7|13253.3|13235.3|13247|13229|0
1683507300000|2023-05-08 00:55:00|13247.6|13229.6|13249.6|13231.6|13250.3|13232.3|13246.1|13228.1|0
1683507600000|2023-05-08 01:00:00|13249.5|13231.5|13248.1|13230.1|13249.7|13231.7|13246.3|13228.3|0
1683507900000|2023-05-08 01:05:00|13248.3|13230.3|13243.7|13225.7|13249.6|13231.6|13240.6|13222.6|0
1683508200000|2023-05-08 01:10:00|13243.6|13225.6|13247.2|13229.2|13248.3|13230.3|13242.3|13224.3|0
1683508500000|2023-05-08 01:15:00|13247.1|13229.1|13246.8|13228.8|13248|13230|13245.3|13227.3|0
1683508800000|2023-05-08 01:20:00|13247|13229|13248.5|13230.5|13248.8|13230.8|13244.5|13226.5|0
1683509100000|2023-05-08 01:25:00|13248.2|13230.2|13251.8|13233.8|13252|13234|13247.6|13229.6|0
1683509400000|2023-05-08 01:30:00|13252.3|13234.3|13258.2|13240.2|13259.7|13241.7|13252.3|13234.3|0
1683509700000|2023-05-08 01:35:00|13258|13240|13258.3|13240.3|13260.3|13242.3|13256.1|13238.1|0
1683510000000|2023-05-08 01:40:00|13258.1|13240.1|13256.3|13238.3|13260.5|13242.5|13255.8|13237.8|0
1683510300000|2023-05-08 01:45:00|13256.2|13238.2|13254.8|13236.8|13258.8|13240.8|13253|13235|0
1683510600000|2023-05-08 01:50:00|13254.7|13236.7|13250.2|13232.2|13254.7|13236.7|13250.1|13232.1|0
1683510900000|2023-05-08 01:55:00|13250.3|13232.3|13252.3|13234.3|13254.5|13236.5|13249.8|13231.8|0
1683511200000|2023-05-08 02:00:00|13252.2|13234.2|13253.3|13235.3|13254.1|13236.1|13249.8|13231.8|0
1683511500000|2023-05-08 02:05:00|13253.2|13235.2|13252.5|13234.5|13253.3|13235.3|13249|13231|0
1683511800000|2023-05-08 02:10:00|13252.6|13234.6|13254.8|13236.8|13256.3|13238.3|13251.1|13233.1|0
1683512100000|2023-05-08 02:15:00|13255|13237|13255.8|13237.8|13256.1|13238.1|13253.8|13235.8|0
1683512400000|2023-05-08 02:20:00|13256.3|13238.3|13258.1|13240.1|13258.1|13240.1|13254.3|13236.3|0
1683512700000|2023-05-08 02:25:00|13258.2|13240.2|13265.1|13247.1|13266.6|13248.6|13257.8|13239.8|0
1683513000000|2023-05-08 02:30:00|13265|13247|13262.1|13244.1|13266|13248|13261.3|13243.3|0
1683513300000|2023-05-08 02:35:00|13262.3|13244.3|13261.2|13243.2|13264.3|13246.3|13260.6|13242.6|0
1683513600000|2023-05-08 02:40:00|13261.3|13243.3|13264.2|13246.2|13265.5|13247.5|13260.2|13242.2|0
1683513900000|2023-05-08 02:45:00|13264.1|13246.1|13268.3|13250.3|13268.7|13250.7|13263.1|13245.1|0
1683514200000|2023-05-08 02:50:00|13268.5|13250.5|13266.8|13248.8|13269.2|13251.2|13265.5|13247.5|0
1683514500000|2023-05-08 02:55:00|13267|13249|13266.2|13248.2|13268.8|13250.8|13265.3|13247.3|0
1683514800000|2023-05-08 03:00:00|13266.3|13248.3|13268.6|13250.6|13269.2|13251.2|13265.3|13247.3|0
1683515100000|2023-05-08 03:05:00|13268.7|13250.7|13270.8|13252.8|13273|13255|13268.6|13250.6|0
1683515400000|2023-05-08 03:10:00|13271.3|13253.3|13271.1|13253.1|13272.5|13254.5|13270.5|13252.5|0
1683515700000|2023-05-08 03:15:00|13270.8|13252.8|13266.6|13248.6|13271.3|13253.3|13266.1|13248.1|0
1683516000000|2023-05-08 03:20:00|13266.8|13248.8|13262.5|13244.5|13267.3|13249.3|13262.5|13244.5|0
1683516300000|2023-05-08 03:25:00|13262.3|13244.3|13264.8|13246.8|13265.3|13247.3|13261.8|13243.8|0
1683516600000|2023-05-08 03:30:00|13265|13247|13263.5|13245.5|13266|13248|13262.3|13244.3|0
1683516900000|2023-05-08 03:35:00|13262.7|13244.7|13258.1|13240.1|13263.1|13245.1|13257.6|13239.6|0
1683517200000|2023-05-08 03:40:00|13258.2|13240.2|13259.1|13241.1|13259.3|13241.3|13256.6|13238.6|0
1683517500000|2023-05-08 03:45:00|13258.8|13240.8|13258.3|13240.3|13259.6|13241.6|13257.7|13239.7|0
1683517800000|2023-05-08 03:50:00|13258.2|13240.2|13257|13239|13259|13241|13256|13238|0
1683518100000|2023-05-08 03:55:00|13257.1|13239.1|13256.6|13238.6|13257.7|13239.7|13256.1|13238.1|0
1683518400000|2023-05-08 04:00:00|13256.7|13238.7|13259.2|13241.2|13260|13242|13255.5|13237.5|0
1683518700000|2023-05-08 04:05:00|13259.1|13241.1|13259|13241|13259.8|13241.8|13257.8|13239.8|0
1683519000000|2023-05-08 04:10:00|13258.6|13240.6|13256.8|13238.8|13258.6|13240.6|13256.8|13238.8|0
1683519300000|2023-05-08 04:15:00|13257|13239|13256.1|13238.1|13257.7|13239.7|13254.5|13236.5|0
1683519600000|2023-05-08 04:20:00|13256.6|13238.6|13258.3|13240.3|13259.6|13241.6|13256.1|13238.1|0
1683519900000|2023-05-08 04:25:00|13258.2|13240.2|13257.6|13239.6|13258.6|13240.6|13256.6|13238.6|0
1683520200000|2023-05-08 04:30:00|13257.5|13239.5|13259.7|13241.7|13259.8|13241.8|13257.3|13239.3|0
1683520500000|2023-05-08 04:35:00|13259.8|13241.8|13257.8|13239.8|13260.1|13242.1|13257.3|13239.3|0
1683520800000|2023-05-08 04:40:00|13257.7|13239.7|13255.6|13237.6|13257.7|13239.7|13255.6|13237.6|0
1683521100000|2023-05-08 04:45:00|13255.8|13237.8|13258.1|13240.1|13258.6|13240.6|13255.1|13237.1|0
1683521400000|2023-05-08 04:50:00|13258.2|13240.2|13256.6|13238.6|13258.3|13240.3|13256.1|13238.1|0
1683521700000|2023-05-08 04:55:00|13257.1|13239.1|13256.3|13238.3|13257.8|13239.8|13256.1|13238.1|0
1683522000000|2023-05-08 05:00:00|13256.2|13238.2|13258.7|13240.7|13259.8|13241.8|13255.3|13237.3|0
1683522300000|2023-05-08 05:05:00|13258.8|13240.8|13255.8|13237.8|13259.1|13241.1|13254.6|13236.6|0
1683522600000|2023-05-08 05:10:00|13256|13238|13259.7|13241.7|13260.6|13242.6|13256|13238|0
1683522900000|2023-05-08 05:15:00|13259.6|13241.6|13259.3|13241.3|13260.8|13242.8|13258.7|13240.7|0
1683523200000|2023-05-08 05:20:00|13259.6|13241.6|13262.3|13244.3|13262.5|13244.5|13258.8|13240.8|0
1683523500000|2023-05-08 05:25:00|13262|13244|13263.1|13245.1|13263.1|13245.1|13260.6|13242.6|0
1683523800000|2023-05-08 05:30:00|13263|13245|13264.5|13246.5|13266.5|13248.5|13258.3|13240.3|0
1683524100000|2023-05-08 05:35:00|13264.3|13246.3|13263.3|13245.3|13264.7|13246.7|13262|13244|0
1683524400000|2023-05-08 05:40:00|13263.1|13245.1|13262.8|13244.8|13264.6|13246.6|13261.8|13243.8|0
1683524700000|2023-05-08 05:45:00|13262.7|13244.7|13258.8|13240.8|13262.7|13244.7|13258.1|13240.1|0
1683525000000|2023-05-08 05:50:00|13257.8|13239.8|13255.6|13237.6|13258.1|13240.1|13254.8|13236.8|0
1683525300000|2023-05-08 05:55:00|13255.8|13237.8|13257.2|13239.2|13258.6|13240.6|13255.6|13237.6|0
1683525600000|2023-05-08 06:00:00|13257.3|13239.3|13262.6|13244.6|13262.8|13244.8|13255|13237|0
1683525900000|2023-05-08 06:05:00|13262.5|13244.5|13261.8|13243.8|13266.6|13248.6|13259.3|13241.3|0
1683526200000|2023-05-08 06:10:00|13262.2|13244.2|13254.8|13236.8|13262.6|13244.6|13253|13235|0
1683526500000|2023-05-08 06:15:00|13254.6|13236.6|13255.8|13237.8|13256.8|13238.8|13253.6|13235.6|0
1683526800000|2023-05-08 06:20:00|13256.3|13238.3|13259.2|13241.2|13261.2|13243.2|13255.1|13237.1|0
1683527100000|2023-05-08 06:25:00|13259.5|13241.5|13261|13243|13262|13244|13258.5|13240.5|0
1683527400000|2023-05-08 06:30:00|13260.8|13242.8|13260.8|13242.8|13262.2|13244.2|13258.6|13240.6|0
1683527700000|2023-05-08 06:35:00|13261.3|13243.3|13262.5|13244.5|13264.3|13246.3|13260.8|13242.8|0
1683528000000|2023-05-08 06:40:00|13262.3|13244.3|13263.6|13245.6|13264.6|13246.6|13260.1|13242.1|0
1683528300000|2023-05-08 06:45:00|13263.7|13245.7|13263.5|13245.5|13264.7|13246.7|13261.1|13243.1|0
1683528600000|2023-05-08 06:50:00|13263.3|13245.3|13261.1|13243.1|13264.6|13246.6|13260.8|13242.8|0
1683528900000|2023-05-08 06:55:00|13261|13243|13260.2|13242.2|13262.8|13244.8|13259.8|13241.8|0
1683529200000|2023-05-08 07:00:00|13260.7|13242.7|13257.3|13239.3|13262.7|13244.7|13255.8|13237.8|0
1683529500000|2023-05-08 07:05:00|13257.7|13239.7|13268.5|13250.5|13269.3|13251.3|13257.6|13239.6|0
1683529800000|2023-05-08 07:10:00|13269|13251|13274.2|13256.2|13278.6|13260.6|13265.5|13247.5|0
1683530100000|2023-05-08 07:15:00|13274.6|13256.6|13275.1|13257.1|13275.3|13257.3|13268.8|13250.8|0
1683530400000|2023-05-08 07:20:00|13276.1|13258.1|13271|13253|13278.8|13260.8|13270.1|13252.1|0
1683530700000|2023-05-08 07:25:00|13270.8|13252.8|13264.7|13246.7|13271.7|13253.7|13264.3|13246.3|0
1683531000000|2023-05-08 07:30:00|13264.6|13246.6|13268.2|13250.2|13270.3|13252.3|13264.6|13246.6|0
1683531300000|2023-05-08 07:35:00|13268.1|13250.1|13262.1|13244.1|13269.8|13251.8|13260.8|13242.8|0
1683531600000|2023-05-08 07:40:00|13262|13244|13262.5|13244.5|13263.2|13245.2|13259.6|13241.6|0
1683531900000|2023-05-08 07:45:00|13262.7|13244.7|13260.7|13242.7|13263.7|13245.7|13259.3|13241.3|0
1683532200000|2023-05-08 07:50:00|13260.8|13242.8|13260.6|13242.6|13261.7|13243.7|13257.8|13239.8|0
1683532500000|2023-05-08 07:55:00|13260.5|13242.5|13262.8|13244.8|13262.8|13244.8|13259.7|13241.7|0
1683532800000|2023-05-08 08:00:00|13261.8|13243.8|13252.3|13234.3|13265|13247|13250.7|13232.7|0
1683533100000|2023-05-08 08:05:00|13252.5|13234.5|13252|13234|13254.3|13236.3|13250|13232|0
1683533400000|2023-05-08 08:10:00|13252.2|13234.2|13254|13236|13255.5|13237.5|13249.1|13231.1|0
1683533700000|2023-05-08 08:15:00|13253.8|13235.8|13246.8|13228.8|13255.7|13237.7|13244.8|13226.8|0
1683534000000|2023-05-08 08:20:00|13247.1|13229.1|13247.2|13229.2|13250|13232|13245.8|13227.8|0
1683534300000|2023-05-08 08:25:00|13247.3|13229.3|13251.3|13233.3|13251.8|13233.8|13246.5|13228.5|0
1683534600000|2023-05-08 08:30:00|13251|13233|13251.6|13233.6|13254.7|13236.7|13249.3|13231.3|0
1683534900000|2023-05-08 08:35:00|13252.1|13234.1|13252.8|13234.8|13253.3|13235.3|13248.5|13230.5|0
1683535200000|2023-05-08 08:40:00|13253|13235|13253.3|13235.3|13254.1|13236.1|13250.2|13232.2|0
1683535500000|2023-05-08 08:45:00|13252.6|13234.6|13254.5|13236.5|13255.7|13237.7|13250.1|13232.1|0
1683535800000|2023-05-08 08:50:00|13254.3|13236.3|13246.3|13228.3|13255.3|13237.3|13245.1|13227.1|0
1683536100000|2023-05-08 08:55:00|13246.2|13228.2|13245.7|13227.7|13247.1|13229.1|13241.5|13223.5|0
1683536400000|2023-05-08 09:00:00|13246.5|13228.5|13244|13226|13246.5|13228.5|13241.8|13223.8|0
1683536700000|2023-05-08 09:05:00|13243.8|13225.8|13244.8|13226.8|13246.3|13228.3|13243|13225|0
1683537000000|2023-05-08 09:10:00|13245|13227|13245.3|13227.3|13245.3|13227.3|13241.7|13223.7|0
1683537300000|2023-05-08 09:15:00|13245.5|13227.5|13245.3|13227.3|13246.3|13228.3|13242.7|13224.7|0
1683537600000|2023-05-08 09:20:00|13245.5|13227.5|13247.3|13229.3|13248.3|13230.3|13242.8|13224.8|0
1683537900000|2023-05-08 09:25:00|13247.2|13229.2|13247.6|13229.6|13250.1|13232.1|13246.8|13228.8|0
1683538200000|2023-05-08 09:30:00|13247.7|13229.7|13246.8|13228.8|13249.7|13231.7|13246.6|13228.6|0
1683538500000|2023-05-08 09:35:00|13247|13229|13253.3|13235.3|13253.5|13235.5|13246.1|13228.1|0
1683538800000|2023-05-08 09:40:00|13253.6|13235.6|13255|13237|13255.3|13237.3|13251.8|13233.8|0
1683539100000|2023-05-08 09:45:00|13254.8|13236.8|13256.6|13238.6|13256.6|13238.6|13253.5|13235.5|0
1683539400000|2023-05-08 09:50:00|13256.8|13238.8|13254.5|13236.5|13257.1|13239.1|13253.3|13235.3|0
1683539700000|2023-05-08 09:55:00|13254.3|13236.3|13258.3|13240.3|13258.6|13240.6|13253.5|13235.5|0
1683540000000|2023-05-08 10:00:00|13258.1|13240.1|13258.3|13240.3|13259.1|13241.1|13254.3|13236.3|0
1683540300000|2023-05-08 10:05:00|13258.1|13240.1|13255.2|13237.2|13258.6|13240.6|13254.8|13236.8|0
1683540600000|2023-05-08 10:10:00|13255.6|13237.6|13255.8|13237.8|13257.5|13239.5|13254.3|13236.3|0
1683540900000|2023-05-08 10:15:00|13256|13238|13259.8|13241.8|13264.3|13246.3|13256|13238|0
1683541200000|2023-05-08 10:20:00|13259.7|13241.7|13256.3|13238.3|13260.3|13242.3|13253.6|13235.6|0
1683541500000|2023-05-08 10:25:00|13256.5|13238.5|13255.1|13237.1|13257.2|13239.2|13254.8|13236.8|0
1683541800000|2023-05-08 10:30:00|13254.3|13236.3|13253.6|13235.6|13255.6|13237.6|13252.3|13234.3|0
1683542100000|2023-05-08 10:35:00|13253.7|13235.7|13255.1|13237.1|13257.3|13239.3|13252.3|13234.3|0
1683542400000|2023-05-08 10:40:00|13255.5|13237.5|13253.6|13235.6|13255.8|13237.8|13252.5|13234.5|0
1683542700000|2023-05-08 10:45:00|13253.5|13235.5|13250|13232|13254.3|13236.3|13248.8|13230.8|0
1683543000000|2023-05-08 10:50:00|13249.7|13231.7|13251.7|13233.7|13252.8|13234.8|13248.6|13230.6|0
1683543300000|2023-05-08 10:55:00|13251.6|13233.6|13256.5|13238.5|13256.6|13238.6|13249.7|13231.7|0
1683543600000|2023-05-08 11:00:00|13255.8|13237.8|13261.3|13243.3|13261.7|13243.7|13253|13235|0
1683543900000|2023-05-08 11:05:00|13261.6|13243.6|13264.3|13246.3|13265.3|13247.3|13260.5|13242.5|0
1683544200000|2023-05-08 11:10:00|13264.2|13246.2|13261.6|13243.6|13267.3|13249.3|13260.5|13242.5|0
1683544500000|2023-05-08 11:15:00|13260.8|13242.8|13262|13244|13262.3|13244.3|13259.1|13241.1|0
1683544800000|2023-05-08 11:20:00|13262.1|13244.1|13264.8|13246.8|13264.8|13246.8|13261.7|13243.7|0
1683545100000|2023-05-08 11:25:00|13264.7|13246.7|13265.5|13247.5|13266.1|13248.1|13263.8|13245.8|0
1683545400000|2023-05-08 11:30:00|13265.3|13247.3|13263.3|13245.3|13267.6|13249.6|13263.1|13245.1|0
1683545700000|2023-05-08 11:35:00|13263.6|13245.6|13261.3|13243.3|13263.6|13245.6|13258.1|13240.1|0
1683546000000|2023-05-08 11:40:00|13261.6|13243.6|13263.3|13245.3|13264.1|13246.1|13258.6|13240.6|0
1683546300000|2023-05-08 11:45:00|13263.2|13245.2|13260.2|13242.2|13265.2|13247.2|13260.2|13242.2|0
1683546600000|2023-05-08 11:50:00|13259.8|13241.8|13254.3|13236.3|13260|13242|13254.3|13236.3|0
1683546900000|2023-05-08 11:55:00|13254.6|13236.6|13258.6|13240.6|13259.2|13241.2|13254.2|13236.2|0
1683547200000|2023-05-08 12:00:00|13258.8|13240.8|13255.7|13237.7|13258.8|13240.8|13253|13235|0
1683547500000|2023-05-08 12:05:00|13256.1|13238.1|13264.3|13246.3|13264.3|13246.3|13255.6|13237.6|0
1683547800000|2023-05-08 12:10:00|13264.2|13246.2|13256.8|13238.8|13264.5|13246.5|13256.6|13238.6|0
1683548100000|2023-05-08 12:15:00|13257.1|13239.1|13255.8|13237.8|13257.8|13239.8|13254|13236|0
1683548400000|2023-05-08 12:20:00|13256|13238|13256.3|13238.3|13260.6|13242.6|13256|13238|0
1683548700000|2023-05-08 12:25:00|13256.8|13238.8|13258|13240|13261.2|13243.2|13253.8|13235.8|0
1683549000000|2023-05-08 12:30:00|13258.1|13240.1|13252.2|13234.2|13260.7|13242.7|13251.1|13233.1|0
1683549300000|2023-05-08 12:35:00|13252.1|13234.1|13248.2|13230.2|13253.1|13235.1|13246.3|13228.3|0
1683549600000|2023-05-08 12:40:00|13248.3|13230.3|13240.1|13222.1|13248.6|13230.6|13237.8|13219.8|0
1683549900000|2023-05-08 12:45:00|13239.8|13221.8|13240.7|13222.7|13241.3|13223.3|13231.8|13213.8|0
1683550200000|2023-05-08 12:50:00|13240.6|13222.6|13241.8|13223.8|13246.3|13228.3|13238.7|13220.7|0
1683550500000|2023-05-08 12:55:00|13241.7|13223.7|13238.1|13220.1|13242.2|13224.2|13238.1|13220.1|0
1683550800000|2023-05-08 13:00:00|13237.6|13219.6|13243.1|13225.1|13244.8|13226.8|13236.6|13218.6|0
1683551100000|2023-05-08 13:05:00|13243.6|13225.6|13240.1|13222.1|13245.3|13227.3|13239.6|13221.6|0
1683551400000|2023-05-08 13:10:00|13240|13222|13236|13218|13244.3|13226.3|13234.7|13216.7|0
1683551700000|2023-05-08 13:15:00|13235.5|13217.5|13237.3|13219.3|13239.5|13221.5|13233.6|13215.6|0
1683552000000|2023-05-08 13:20:00|13236.8|13218.8|13243.1|13225.1|13244.8|13226.8|13235.8|13217.8|0
1683552300000|2023-05-08 13:25:00|13239.8|13221.8|13243.6|13225.6|13243.6|13225.6|13237.1|13219.1|0
1683552600000|2023-05-08 13:30:00|13243.3|13225.3|13238.1|13220.1|13253.7|13235.7|13235.7|13217.7|0
1683552900000|2023-05-08 13:35:00|13235.7|13217.7|13232|13214|13242|13224|13221.7|13203.7|0
1683553200000|2023-05-08 13:40:00|13232.8|13214.8|13220.5|13202.5|13238.7|13220.7|13215.3|13197.3|0
1683553500000|2023-05-08 13:45:00|13219.5|13201.5|13219.8|13201.8|13228|13210|13211.8|13193.8|0
1683553800000|2023-05-08 13:50:00|13220.8|13202.8|13205.7|13187.7|13222|13204|13205.2|13187.2|0
1683554100000|2023-05-08 13:55:00|13205|13187|13213.6|13195.6|13217.7|13199.7|13205|13187|0
1683554400000|2023-05-08 14:00:00|13214.5|13196.5|13226.6|13208.6|13235.8|13217.8|13209|13191|0
1683554700000|2023-05-08 14:05:00|13226.1|13208.1|13217.9|13199.9|13232.1|13214.1|13216.7|13198.7|0
1683555000000|2023-05-08 14:10:00|13218.2|13200.2|13220.2|13202.2|13229.3|13211.3|13212.7|13194.7|0
1683555300000|2023-05-08 14:15:00|13220.1|13202.1|13229.6|13211.6|13230.1|13212.1|13210.1|13192.1|0
1683555600000|2023-05-08 14:20:00|13229.9|13211.9|13229.1|13211.1|13235.1|13217.1|13226.2|13208.2|0
1683555900000|2023-05-08 14:25:00|13229|13211|13218.5|13200.5|13229|13211|13216.6|13198.6|0
1683556200000|2023-05-08 14:30:00|13218.9|13200.9|13207.5|13189.5|13230.9|13212.9|13204.4|13186.4|0
1683556500000|2023-05-08 14:35:00|13206.7|13188.7|13217.1|13199.1|13220|13202|13202.5|13184.5|0
1683556800000|2023-05-08 14:40:00|13218.4|13200.4|13226.1|13208.1|13226.9|13208.9|13216.4|13198.4|0
1683557100000|2023-05-08 14:45:00|13225.9|13207.9|13238.1|13220.1|13241.4|13223.4|13221.9|13203.9|0
1683557400000|2023-05-08 14:50:00|13240.1|13222.1|13238.4|13220.4|13240.1|13222.1|13233.1|13215.1|0
1683557700000|2023-05-08 14:55:00|13238.1|13220.1|13235.4|13217.4|13243.9|13225.9|13233.6|13215.6|0
1683558000000|2023-05-08 15:00:00|13236.2|13218.2|13240.9|13222.9|13244.7|13226.7|13233.9|13215.9|0
1683558300000|2023-05-08 15:05:00|13241.6|13223.6|13250.6|13232.6|13250.9|13232.9|13235.2|13217.2|0
1683558600000|2023-05-08 15:10:00|13248.6|13230.6|13249|13231|13255.7|13237.7|13247.6|13229.6|0
1683558900000|2023-05-08 15:15:00|13248.9|13230.9|13252.2|13234.2|13252.6|13234.6|13243.4|13225.4|0
1683559200000|2023-05-08 15:20:00|13251.1|13233.1|13248.1|13230.1|13252|13234|13244.4|13226.4|0
1683559500000|2023-05-08 15:25:00|13248|13230|13236.5|13218.5|13249|13231|13234.2|13216.2|0
1683559800000|2023-05-08 15:30:00|13236.1|13218.1|13243.9|13225.9|13246.2|13228.2|13226.7|13208.7|0
1683560100000|2023-05-08 15:35:00|13244.1|13226.1|13246.5|13228.5|13249.7|13231.7|13242.4|13224.4|0
1683560400000|2023-05-08 15:40:00|13245.7|13227.7|13254|13236|13254.9|13236.9|13245.2|13227.2|0
1683560700000|2023-05-08 15:45:00|13254.5|13236.5|13256.2|13238.2|13261.1|13243.1|13251.4|13233.4|0
1683561000000|2023-05-08 15:50:00|13256|13238|13267.6|13249.6|13268.7|13250.7|13253.7|13235.7|0
1683561300000|2023-05-08 15:55:00|13267.9|13249.9|13266.7|13248.7|13267.9|13249.9|13260.2|13242.2|0
1683561600000|2023-05-08 16:00:00|13268.1|13250.1|13262.2|13244.2|13270.9|13252.9|13260.7|13242.7|0
1683561900000|2023-05-08 16:05:00|13262.1|13244.1|13268.7|13250.7|13271|13253|13260|13242|0
1683562200000|2023-05-08 16:10:00|13269.2|13251.2|13262.1|13244.1|13270.7|13252.7|13259.5|13241.5|0
1683562500000|2023-05-08 16:15:00|13261.5|13243.5|13261.7|13243.7|13262.7|13244.7|13254.7|13236.7|0
1683562800000|2023-05-08 16:20:00|13261.5|13243.5|13261.1|13243.1|13264.1|13246.1|13258|13240|0
1683563100000|2023-05-08 16:25:00|13261.6|13243.6|13262.5|13244.5|13265.4|13247.4|13258.2|13240.2|0
1683563400000|2023-05-08 16:30:00|13262.9|13244.9|13257.6|13239.6|13266.5|13248.5|13255.7|13237.7|0
1683563700000|2023-05-08 16:35:00|13257.2|13239.2|13265.5|13247.5|13267.5|13249.5|13256.4|13238.4|0
1683564000000|2023-05-08 16:40:00|13266.2|13248.2|13265.9|13247.9|13267.6|13249.6|13260|13242|0
1683564300000|2023-05-08 16:45:00|13265.2|13247.2|13264.9|13246.9|13266.2|13248.2|13260.2|13242.2|0
1683564600000|2023-05-08 16:50:00|13265.2|13247.2|13272|13254|13273.7|13255.7|13264.5|13246.5|0
1683564900000|2023-05-08 16:55:00|13271.7|13253.7|13273.1|13255.1|13275.5|13257.5|13265.5|13247.5|0
1683565200000|2023-05-08 17:00:00|13273.2|13255.2|13268.5|13250.5|13276.9|13258.9|13267.9|13249.9|0
1683565500000|2023-05-08 17:05:00|13268.4|13250.4|13274.7|13256.7|13275.9|13257.9|13263.3|13245.3|0
1683565800000|2023-05-08 17:10:00|13274.2|13256.2|13285.5|13267.5|13285.5|13267.5|13274.2|13256.2|0
1683566100000|2023-05-08 17:15:00|13285.4|13267.4|13285.7|13267.7|13287.7|13269.7|13281.9|13263.9|0
1683566400000|2023-05-08 17:20:00|13285.3|13267.3|13282.4|13264.4|13287.9|13269.9|13281.2|13263.2|0
1683566700000|2023-05-08 17:25:00|13282.3|13264.3|13285|13267|13288|13270|13281.7|13263.7|0
1683567000000|2023-05-08 17:30:00|13286|13268|13293.9|13275.9|13294.9|13276.9|13286|13268|0
1683567300000|2023-05-08 17:35:00|13293.4|13275.4|13299.5|13281.5|13300.4|13282.4|13289.9|13271.9|0
1683567600000|2023-05-08 17:40:00|13299.4|13281.4|13289.9|13271.9|13299.7|13281.7|13287.5|13269.5|0
1683567900000|2023-05-08 17:45:00|13289.7|13271.7|13295.4|13277.4|13297.8|13279.8|13289.2|13271.2|0
1683568200000|2023-05-08 17:50:00|13295.2|13277.2|13297|13279|13300.9|13282.9|13293.3|13275.3|0
1683568500000|2023-05-08 17:55:00|13296.7|13278.7|13292.2|13274.2|13297.3|13279.3|13291.2|13273.2|0
1683568800000|2023-05-08 18:00:00|13292.3|13274.3|13279.7|13261.7|13295|13277|13277|13259|0
1683569100000|2023-05-08 18:05:00|13279|13261|13246.8|13228.8|13279.4|13261.4|13235.8|13217.8|0
1683569400000|2023-05-08 18:10:00|13246.3|13228.3|13260.2|13242.2|13263.3|13245.3|13242.2|13224.2|0
1683569700000|2023-05-08 18:15:00|13259.9|13241.9|13274.2|13256.2|13274.2|13256.2|13258.7|13240.7|0
1683570000000|2023-05-08 18:20:00|13273.7|13255.7|13284.5|13266.5|13286.8|13268.8|13273.2|13255.2|0
1683570300000|2023-05-08 18:25:00|13283.7|13265.7|13286.2|13268.2|13286.7|13268.7|13279.5|13261.5|0
1683570600000|2023-05-08 18:30:00|13286|13268|13291|13273|13291.7|13273.7|13285.4|13267.4|0
1683570900000|2023-05-08 18:35:00|13291.4|13273.4|13291.7|13273.7|13292.9|13274.9|13286.7|13268.7|0
1683571200000|2023-05-08 18:40:00|13290.9|13272.9|13299.4|13281.4|13301|13283|13289|13271|0
1683571500000|2023-05-08 18:45:00|13300.2|13282.2|13306.9|13288.9|13306.9|13288.9|13295.7|13277.7|0
1683571800000|2023-05-08 18:50:00|13307.4|13289.4|13304.2|13286.2|13313.9|13295.9|13303.4|13285.4|0
1683572100000|2023-05-08 18:55:00|13303.7|13285.7|13307.7|13289.7|13308.2|13290.2|13300.9|13282.9|0
1683572400000|2023-05-08 19:00:00|13307.9|13289.9|13303.7|13285.7|13311.4|13293.4|13300.5|13282.5|0
1683572700000|2023-05-08 19:05:00|13303.5|13285.5|13303.3|13285.3|13308.2|13290.2|13301.4|13283.4|0
1683573000000|2023-05-08 19:10:00|13302.9|13284.9|13293.3|13275.3|13305.4|13287.4|13292|13274|0
1683573300000|2023-05-08 19:15:00|13294.2|13276.2|13298.5|13280.5|13298.7|13280.7|13283.5|13265.5|0
1683573600000|2023-05-08 19:20:00|13298.7|13280.7|13297.4|13279.4|13302|13284|13294.3|13276.3|0
1683573900000|2023-05-08 19:25:00|13297.8|13279.8|13289.4|13271.4|13297.8|13279.8|13287|13269|0
1683574200000|2023-05-08 19:30:00|13289.2|13271.2|13289.4|13271.4|13291.7|13273.7|13284.4|13266.4|0
1683574500000|2023-05-08 19:35:00|13289.2|13271.2|13291.7|13273.7|13293.9|13275.9|13287.5|13269.5|0
1683574800000|2023-05-08 19:40:00|13291|13273|13302.3|13284.3|13303.5|13285.5|13290.6|13272.6|0
1683575100000|2023-05-08 19:45:00|13300.1|13282.1|13304.1|13286.1|13308|13290|13299.3|13281.3|0
1683575400000|2023-05-08 19:50:00|13307.8|13289.8|13302.6|13284.6|13309.3|13291.3|13294.8|13276.8|0
1683575700000|2023-05-08 19:55:00|13300.5|13282.5|13298.9|13280.9|13300.9|13282.9|13293.1|13275.1|0
1683576000000|2023-05-08 20:00:00|13300.2|13282.2|13286.8|13268.8|13300.2|13282.2|13282.5|13264.5|0
1683576300000|2023-05-08 20:05:00|13285.6|13267.6|13289.7|13271.7|13292.3|13274.3|13284.8|13266.8|0
1683576600000|2023-05-08 20:10:00|13289.6|13271.6|13294.8|13276.8|13296.2|13278.2|13286.1|13268.1|0
1683576900000|2023-05-08 20:15:00|13295|13277|13290.8|13272.8|13295|13277|13286.1|13268.1|0
1683577200000|2023-05-08 20:20:00|13290.7|13272.7|13292.7|13274.7|13293.1|13275.1|13289.6|13271.6|0
1683577500000|2023-05-08 20:25:00|13292.8|13274.8|13291.1|13273.1|13292.8|13274.8|13289|13271|0
1683577800000|2023-05-08 20:30:00|13290.7|13272.7|13290|13272|13291.5|13273.5|13288.6|13270.6|0
1683578100000|2023-05-08 20:35:00|13289.8|13271.8|13287.1|13269.1|13290.8|13272.8|13287.1|13269.1|0
1683578400000|2023-05-08 20:40:00|13286.2|13268.2|13286|13268|13286.7|13268.7|13284.3|13266.3|0
1683578700000|2023-05-08 20:45:00|13285.7|13267.7|13284.6|13266.6|13288.6|13270.6|13283.3|13265.3|0
1683579000000|2023-05-08 20:50:00|13284.5|13266.5|13285.1|13267.1|13286|13268|13284.1|13266.1|0
1683579300000|2023-05-08 20:55:00|13285|13267|13281.1|13263.1|13285|13267|13280.7|13262.7|0
1683579600000|2023-05-08 21:00:00|13281.2|13263.2|13280.2|13262.2|13282.7|13264.7|13278.2|13260.2|0
1683579900000|2023-05-08 21:05:00|13280.4|13262.4|13280.9|13262.9|13281.4|13263.4|13279.7|13261.7|0
1683580200000|2023-05-08 21:10:00|13281.1|13263.1|13281.4|13263.4|13281.7|13263.7|13281|13263|0
1683580500000|2023-05-08 21:15:00|13281.5|13263.5|13281.3|13263.3|13282.3|13264.3|13280.7|13262.7|0
1683580800000|2023-05-08 21:20:00|13281.4|13263.4|13279.6|13261.6|13281.4|13263.4|13279.6|13261.6|0
1683581100000|2023-05-08 21:25:00|13279|13261|13280.2|13262.2|13280.8|13262.8|13279|13261|0
1683581400000|2023-05-08 21:30:00|13280.8|13262.8|13282.9|13264.9|13283|13265|13279.9|13261.9|0
1683581700000|2023-05-08 21:35:00|13282.8|13264.8|13282.6|13264.6|13283.1|13265.1|13282.5|13264.5|0
1683582000000|2023-05-08 21:40:00|13282.8|13264.8|13282.9|13264.9|13283|13265|13282.5|13264.5|0
1683582300000|2023-05-08 21:45:00|13283.5|13265.5|13283.3|13265.3|13284.4|13266.4|13283.2|13265.2|0
1683582600000|2023-05-08 21:50:00|13283.4|13265.4|13283.3|13265.3|13283.4|13265.4|13283.1|13265.1|0
1683582900000|2023-05-08 21:55:00|13283.1|13265.1|13283.1|13265.1|13283.1|13265.1|13283|13265|0
1683583200000|2023-05-08 22:00:00|13276.2|13258.2|13280.8|13262.8|13281.6|13263.6|13273.7|13255.7|0
1683583500000|2023-05-08 22:05:00|13280.6|13262.6|13280.7|13262.7|13281.2|13263.2|13279.8|13261.8|0
1683583800000|2023-05-08 22:10:00|13280.8|13262.8|13280.6|13262.6|13282|13264|13278.2|13260.2|0
1683584100000|2023-05-08 22:15:00|13280.7|13262.7|13282.6|13264.6|13284.5|13266.5|13280.6|13262.6|0
1683584400000|2023-05-08 22:20:00|13282.7|13264.7|13281|13263|13284.2|13266.2|13279.6|13261.6|0
1683584700000|2023-05-08 22:25:00|13281.1|13263.1|13283.2|13265.2|13283.8|13265.8|13279.3|13261.3|0
1683585000000|2023-05-08 22:30:00|13283.3|13265.3|13278.6|13260.6|13284.6|13266.6|13278.1|13260.1|0
1683585300000|2023-05-08 22:35:00|13278.7|13260.7|13281.2|13263.2|13282.1|13264.1|13278.6|13260.6|0
1683585600000|2023-05-08 22:40:00|13281.3|13263.3|13279.7|13261.7|13281.7|13263.7|13278.7|13260.7|0
1683585900000|2023-05-08 22:45:00|13279.6|13261.6|13279.6|13261.6|13281.1|13263.1|13278.8|13260.8|0
1683586200000|2023-05-08 22:50:00|13279.8|13261.8|13281.8|13263.8|13282.2|13264.2|13279.2|13261.2|0
1683586500000|2023-05-08 22:55:00|13281.7|13263.7|13280.3|13262.3|13281.7|13263.7|13279.5|13261.5|0
1683586800000|2023-05-08 23:00:00|13280.2|13262.2|13283.3|13265.3|13283.8|13265.8|13280.1|13262.1|0
1683587100000|2023-05-08 23:05:00|13283.2|13265.2|13284.2|13266.2|13284.3|13266.3|13282.8|13264.8|0
1683587400000|2023-05-08 23:10:00|13284.3|13266.3|13283.2|13265.2|13285.7|13267.7|13282.2|13264.2|0
1683587700000|2023-05-08 23:15:00|13282.6|13264.6|13277.5|13259.5|13282.6|13264.6|13277.2|13259.2|0
1683588000000|2023-05-08 23:20:00|13277.7|13259.7|13280.1|13262.1|13280.6|13262.6|13275.8|13257.8|0
1683588300000|2023-05-08 23:25:00|13279.8|13261.8|13279.1|13261.1|13280.2|13262.2|13279|13261|0
1683588600000|2023-05-08 23:30:00|13279.2|13261.2|13278.2|13260.2|13279.7|13261.7|13277.8|13259.8|0
1683588900000|2023-05-08 23:35:00|13278.1|13260.1|13278.7|13260.7|13279.1|13261.1|13277.5|13259.5|0
1683589200000|2023-05-08 23:40:00|13278.6|13260.6|13279.1|13261.1|13279.7|13261.7|13278.2|13260.2|0
1683589500000|2023-05-08 23:45:00|13279|13261|13278.1|13260.1|13279.6|13261.6|13278.1|13260.1|0
1683589800000|2023-05-08 23:50:00|13278.2|13260.2|13281.2|13263.2|13281.5|13263.5|13278.1|13260.1|0
1683590100000|2023-05-08 23:55:00|13281.3|13263.3|13283.2|13265.2|13283.2|13265.2|13280.7|13262.7|0
1683590400000|2023-05-09 00:00:00|13282.2|13264.2|13280.5|13262.5|13282.2|13264.2|13277.6|13259.6|0
1683590700000|2023-05-09 00:05:00|13280.3|13262.3|13278.1|13260.1|13281.8|13263.8|13277.6|13259.6|0
1683591000000|2023-05-09 00:10:00|13278.2|13260.2|13281.3|13263.3|13281.7|13263.7|13277.7|13259.7|0
1683591300000|2023-05-09 00:15:00|13281.2|13263.2|13278.3|13260.3|13281.8|13263.8|13278.1|13260.1|0
1683591600000|2023-05-09 00:20:00|13278.5|13260.5|13278|13260|13279.8|13261.8|13277.5|13259.5|0
1683591900000|2023-05-09 00:25:00|13278.1|13260.1|13280.1|13262.1|13280.1|13262.1|13277.8|13259.8|0
1683592200000|2023-05-09 00:30:00|13280|13262|13281.7|13263.7|13284.7|13266.7|13279.5|13261.5|0
1683592500000|2023-05-09 00:35:00|13282.2|13264.2|13278.5|13260.5|13282.5|13264.5|13278.5|13260.5|0
1683592800000|2023-05-09 00:40:00|13278.6|13260.6|13275.5|13257.5|13278.8|13260.8|13274.2|13256.2|0
1683593100000|2023-05-09 00:45:00|13275|13257|13275|13257|13276.2|13258.2|13273.7|13255.7|0
1683593400000|2023-05-09 00:50:00|13274.8|13256.8|13277|13259|13278.2|13260.2|13274.1|13256.1|0
1683593700000|2023-05-09 00:55:00|13277.3|13259.3|13275.8|13257.8|13277.8|13259.8|13274.2|13256.2|0
1683594000000|2023-05-09 01:00:00|13275.7|13257.7|13278.3|13260.3|13278.3|13260.3|13274.2|13256.2|0
1683594300000|2023-05-09 01:05:00|13278.2|13260.2|13277.5|13259.5|13280.7|13262.7|13277|13259|0
1683594600000|2023-05-09 01:10:00|13277.2|13259.2|13281.8|13263.8|13282.2|13264.2|13277.2|13259.2|0
1683594900000|2023-05-09 01:15:00|13282|13264|13281|13263|13283.5|13265.5|13280.7|13262.7|0
1683595200000|2023-05-09 01:20:00|13281.1|13263.1|13283.7|13265.7|13284.1|13266.1|13281|13263|0
1683595500000|2023-05-09 01:25:00|13284|13266|13283.2|13265.2|13284.8|13266.8|13282|13264|0
1683595800000|2023-05-09 01:30:00|13283|13265|13279|13261|13284.8|13266.8|13278.7|13260.7|0
1683596100000|2023-05-09 01:35:00|13278.7|13260.7|13279.2|13261.2|13280.1|13262.1|13278|13260|0
1683596400000|2023-05-09 01:40:00|13279|13261|13278.2|13260.2|13281|13263|13276.2|13258.2|0
1683596700000|2023-05-09 01:45:00|13278.3|13260.3|13279.2|13261.2|13279.2|13261.2|13276.1|13258.1|0
1683597000000|2023-05-09 01:50:00|13278.8|13260.8|13278.6|13260.6|13282.5|13264.5|13278.5|13260.5|0
1683597300000|2023-05-09 01:55:00|13278.3|13260.3|13282.2|13264.2|13283.2|13265.2|13278.2|13260.2|0
1683597600000|2023-05-09 02:00:00|13282.3|13264.3|13281.7|13263.7|13284.8|13266.8|13281.2|13263.2|0
1683597900000|2023-05-09 02:05:00|13282.2|13264.2|13280|13262|13282.2|13264.2|13279.2|13261.2|0
1683598200000|2023-05-09 02:10:00|13280.2|13262.2|13281.8|13263.8|13283.1|13265.1|13280.2|13262.2|0
1683598500000|2023-05-09 02:15:00|13281.7|13263.7|13287|13269|13287.7|13269.7|13280.8|13262.8|0
1683598800000|2023-05-09 02:20:00|13286.8|13268.8|13286.6|13268.6|13287.7|13269.7|13284.6|13266.6|0
1683599100000|2023-05-09 02:25:00|13286.7|13268.7|13284.2|13266.2|13287.1|13269.1|13284|13266|0
1683599400000|2023-05-09 02:30:00|13283.7|13265.7|13283.2|13265.2|13284.3|13266.3|13281.8|13263.8|0
1683599700000|2023-05-09 02:35:00|13283|13265|13283.3|13265.3|13283.8|13265.8|13282.2|13264.2|0
1683600000000|2023-05-09 02:40:00|13283.2|13265.2|13283.5|13265.5|13284|13266|13282|13264|0
1683600300000|2023-05-09 02:45:00|13283.3|13265.3|13283.6|13265.6|13286.5|13268.5|13282.7|13264.7|0
1683600600000|2023-05-09 02:50:00|13283.5|13265.5|13284.2|13266.2|13284.7|13266.7|13283.2|13265.2|0
1683600900000|2023-05-09 02:55:00|13284.3|13266.3|13285.5|13267.5|13285.5|13267.5|13284.2|13266.2|0
1683601200000|2023-05-09 03:00:00|13285.6|13267.6|13287|13269|13287.5|13269.5|13285.6|13267.6|0
1683601500000|2023-05-09 03:05:00|13287.2|13269.2|13284.5|13266.5|13287.7|13269.7|13283.7|13265.7|0
1683601800000|2023-05-09 03:10:00|13284.3|13266.3|13285.3|13267.3|13285.7|13267.7|13284|13266|0
1683602100000|2023-05-09 03:15:00|13285.2|13267.2|13283.2|13265.2|13285.5|13267.5|13282.8|13264.8|0
1683602400000|2023-05-09 03:20:00|13283|13265|13284|13266|13284|13266|13282.2|13264.2|0
1683602700000|2023-05-09 03:25:00|13283.8|13265.8|13284|13266|13285.7|13267.7|13283.7|13265.7|0
1683603000000|2023-05-09 03:30:00|13284.1|13266.1|13287|13269|13287.7|13269.7|13283.8|13265.8|0
1683603300000|2023-05-09 03:35:00|13286.8|13268.8|13286.2|13268.2|13287.1|13269.1|13285.3|13267.3|0
1683603600000|2023-05-09 03:40:00|13286.3|13268.3|13287.7|13269.7|13288.5|13270.5|13286.3|13268.3|0
1683603900000|2023-05-09 03:45:00|13287.8|13269.8|13284.7|13266.7|13288|13270|13284.5|13266.5|0
1683604200000|2023-05-09 03:50:00|13284.6|13266.6|13286|13268|13286|13268|13284.6|13266.6|0
1683604500000|2023-05-09 03:55:00|13285.8|13267.8|13286.8|13268.8|13287|13269|13285.5|13267.5|0
1683604800000|2023-05-09 04:00:00|13287.2|13269.2|13287.6|13269.6|13287.7|13269.7|13286.3|13268.3|0
1683605100000|2023-05-09 04:05:00|13287.5|13269.5|13288.7|13270.7|13289.6|13271.6|13287.5|13269.5|0
1683605400000|2023-05-09 04:10:00|13288.8|13270.8|13288.1|13270.1|13289|13271|13287.5|13269.5|0
1683605700000|2023-05-09 04:15:00|13288.2|13270.2|13289.7|13271.7|13290.3|13272.3|13288.2|13270.2|0
1683606000000|2023-05-09 04:20:00|13289.8|13271.8|13288.2|13270.2|13290.2|13272.2|13287.6|13269.6|0
1683606300000|2023-05-09 04:25:00|13288.3|13270.3|13290.7|13272.7|13290.7|13272.7|13288.2|13270.2|0
1683606600000|2023-05-09 04:30:00|13290.8|13272.8|13291|13273|13292.7|13274.7|13290.2|13272.2|0
1683606900000|2023-05-09 04:35:00|13290.8|13272.8|13289.2|13271.2|13290.8|13272.8|13289|13271|0
1683607200000|2023-05-09 04:40:00|13289|13271|13287.5|13269.5|13289.2|13271.2|13287.5|13269.5|0
1683607500000|2023-05-09 04:45:00|13287.6|13269.6|13287|13269|13288.2|13270.2|13285.7|13267.7|0
1683607800000|2023-05-09 04:50:00|13287.1|13269.1|13286.8|13268.8|13287.3|13269.3|13285.3|13267.3|0
1683608100000|2023-05-09 04:55:00|13287|13269|13287.2|13269.2|13288|13270|13286.6|13268.6|0
1683608400000|2023-05-09 05:00:00|13287|13269|13282|13264|13288.1|13270.1|13282|13264|0
1683608700000|2023-05-09 05:05:00|13281.8|13263.8|13283.7|13265.7|13285|13267|13281.8|13263.8|0
1683609000000|2023-05-09 05:10:00|13283.8|13265.8|13285.7|13267.7|13285.7|13267.7|13283.8|13265.8|0
1683609300000|2023-05-09 05:15:00|13285.8|13267.8|13289.8|13271.8|13289.8|13271.8|13285.6|13267.6|0
1683609600000|2023-05-09 05:20:00|13290.6|13272.6|13289.5|13271.5|13291|13273|13288.5|13270.5|0
1683609900000|2023-05-09 05:25:00|13289.2|13271.2|13290.2|13272.2|13290.5|13272.5|13288.7|13270.7|0
1683610200000|2023-05-09 05:30:00|13290.3|13272.3|13286.7|13268.7|13290.8|13272.8|13286.7|13268.7|0
1683610500000|2023-05-09 05:35:00|13287.2|13269.2|13288.5|13270.5|13289.3|13271.3|13286.5|13268.5|0
1683610800000|2023-05-09 05:40:00|13288.2|13270.2|13287.5|13269.5|13289.2|13271.2|13287.5|13269.5|0
1683611100000|2023-05-09 05:45:00|13287.7|13269.7|13284|13266|13287.7|13269.7|13282.8|13264.8|0
1683611400000|2023-05-09 05:50:00|13283.8|13265.8|13283.5|13265.5|13284.2|13266.2|13281.2|13263.2|0
1683611700000|2023-05-09 05:55:00|13283.6|13265.6|13284.3|13266.3|13286.2|13268.2|13283.5|13265.5|0
1683612000000|2023-05-09 06:00:00|13284|13266|13283.7|13265.7|13284|13266|13280.1|13262.1|0
1683612300000|2023-05-09 06:05:00|13282.8|13264.8|13278.8|13260.8|13283.5|13265.5|13277.2|13259.2|0
1683612600000|2023-05-09 06:10:00|13278.7|13260.7|13275.7|13257.7|13279.2|13261.2|13275.6|13257.6|0
1683612900000|2023-05-09 06:15:00|13275.6|13257.6|13274.6|13256.6|13276.6|13258.6|13273.7|13255.7|0
1683613200000|2023-05-09 06:20:00|13274.8|13256.8|13279.5|13261.5|13279.8|13261.8|13274.8|13256.8|0
1683613500000|2023-05-09 06:25:00|13279.2|13261.2|13275.5|13257.5|13279.5|13261.5|13274.5|13256.5|0
1683613800000|2023-05-09 06:30:00|13275.3|13257.3|13278.2|13260.2|13278.5|13260.5|13275.3|13257.3|0
1683614100000|2023-05-09 06:35:00|13278.1|13260.1|13276.2|13258.2|13278.1|13260.1|13276.2|13258.2|0
1683614400000|2023-05-09 06:40:00|13276.5|13258.5|13278.2|13260.2|13278.2|13260.2|13274.2|13256.2|0
1683614700000|2023-05-09 06:45:00|13278.1|13260.1|13277.7|13259.7|13280.7|13262.7|13277.2|13259.2|0
1683615000000|2023-05-09 06:50:00|13277.6|13259.6|13277.6|13259.6|13278.1|13260.1|13275.6|13257.6|0
1683615300000|2023-05-09 06:55:00|13277.5|13259.5|13271|13253|13277.5|13259.5|13266.5|13248.5|0
1683615600000|2023-05-09 07:00:00|13272|13254|13269.5|13251.5|13276.2|13258.2|13265.7|13247.7|0
1683615900000|2023-05-09 07:05:00|13270.3|13252.3|13264|13246|13270.7|13252.7|13261.6|13243.6|0
1683616200000|2023-05-09 07:10:00|13263.5|13245.5|13268|13250|13272.3|13254.3|13262.8|13244.8|0
1683616500000|2023-05-09 07:15:00|13268.2|13250.2|13271.1|13253.1|13275.2|13257.2|13265.8|13247.8|0
1683616800000|2023-05-09 07:20:00|13270.7|13252.7|13276.6|13258.6|13280.2|13262.2|13268.8|13250.8|0
1683617100000|2023-05-09 07:25:00|13276.1|13258.1|13272.6|13254.6|13277.7|13259.7|13269.2|13251.2|0
1683617400000|2023-05-09 07:30:00|13272.5|13254.5|13269.7|13251.7|13272.5|13254.5|13267.2|13249.2|0
1683617700000|2023-05-09 07:35:00|13269.6|13251.6|13264.2|13246.2|13270.2|13252.2|13262.3|13244.3|0
1683618000000|2023-05-09 07:40:00|13263.8|13245.8|13266|13248|13266.7|13248.7|13262.7|13244.7|0
1683618300000|2023-05-09 07:45:00|13266.1|13248.1|13266.7|13248.7|13268.1|13250.1|13263.2|13245.2|0
1683618600000|2023-05-09 07:50:00|13267.1|13249.1|13270.3|13252.3|13272.7|13254.7|13267|13249|0
1683618900000|2023-05-09 07:55:00|13270.1|13252.1|13264.5|13246.5|13271.6|13253.6|13264.2|13246.2|0
1683619200000|2023-05-09 08:00:00|13265.2|13247.2|13266.8|13248.8|13271.7|13253.7|13264.5|13246.5|0
1683619500000|2023-05-09 08:05:00|13267|13249|13263.3|13245.3|13270.5|13252.5|13263.2|13245.2|0
1683619800000|2023-05-09 08:10:00|13263.2|13245.2|13257.7|13239.7|13263.5|13245.5|13256.7|13238.7|0
1683620100000|2023-05-09 08:15:00|13258|13240|13257.2|13239.2|13259.7|13241.7|13256.5|13238.5|0
1683620400000|2023-05-09 08:20:00|13257.1|13239.1|13254.2|13236.2|13258.5|13240.5|13254.2|13236.2|0
1683620700000|2023-05-09 08:25:00|13254.1|13236.1|13247.7|13229.7|13257.2|13239.2|13247.5|13229.5|0
1683621000000|2023-05-09 08:30:00|13246.7|13228.7|13244.2|13226.2|13248|13230|13238.5|13220.5|0
1683621300000|2023-05-09 08:35:00|13244.3|13226.3|13245.1|13227.1|13246.5|13228.5|13243.1|13225.1|0
1683621600000|2023-05-09 08:40:00|13245|13227|13239.2|13221.2|13246.2|13228.2|13238.2|13220.2|0
1683621900000|2023-05-09 08:45:00|13239.3|13221.3|13238.5|13220.5|13240.7|13222.7|13232.5|13214.5|0
1683622200000|2023-05-09 08:50:00|13239.8|13221.8|13246.5|13228.5|13247.7|13229.7|13238.6|13220.6|0
1683622500000|2023-05-09 08:55:00|13246.3|13228.3|13241.5|13223.5|13247|13229|13239.7|13221.7|0
1683622800000|2023-05-09 09:00:00|13241.7|13223.7|13247.5|13229.5|13247.6|13229.6|13241|13223|0
1683623100000|2023-05-09 09:05:00|13247.2|13229.2|13247.8|13229.8|13249.5|13231.5|13245.2|13227.2|0
1683623400000|2023-05-09 09:10:00|13248|13230|13244|13226|13248|13230|13242.7|13224.7|0
1683623700000|2023-05-09 09:15:00|13243.8|13225.8|13242.6|13224.6|13245.7|13227.7|13241.2|13223.2|0
1683624000000|2023-05-09 09:20:00|13242.7|13224.7|13237.5|13219.5|13243.6|13225.6|13237|13219|0
1683624300000|2023-05-09 09:25:00|13237.6|13219.6|13240|13222|13242|13224|13237.5|13219.5|0
1683624600000|2023-05-09 09:30:00|13239.8|13221.8|13244.7|13226.7|13245.2|13227.2|13239.5|13221.5|0
1683624900000|2023-05-09 09:35:00|13244.8|13226.8|13241.6|13223.6|13247|13229|13241.5|13223.5|0
1683625200000|2023-05-09 09:40:00|13241.5|13223.5|13245.7|13227.7|13245.7|13227.7|13241.2|13223.2|0
1683625500000|2023-05-09 09:45:00|13245.6|13227.6|13241.8|13223.8|13246.5|13228.5|13241.1|13223.1|0
1683625800000|2023-05-09 09:50:00|13242.1|13224.1|13236.5|13218.5|13242.5|13224.5|13231.5|13213.5|0
1683626100000|2023-05-09 09:55:00|13237|13219|13245.8|13227.8|13247.3|13229.3|13237|13219|0
1683626400000|2023-05-09 10:00:00|13245.6|13227.6|13248.2|13230.2|13250|13232|13244.1|13226.1|0
1683626700000|2023-05-09 10:05:00|13248|13230|13247.6|13229.6|13249.5|13231.5|13245.5|13227.5|0
1683627000000|2023-05-09 10:10:00|13247.7|13229.7|13247.1|13229.1|13247.8|13229.8|13244.1|13226.1|0
1683627300000|2023-05-09 10:15:00|13247|13229|13243.5|13225.5|13247|13229|13242.5|13224.5|0
1683627600000|2023-05-09 10:20:00|13243.7|13225.7|13247|13229|13249|13231|13243.5|13225.5|0
1683627900000|2023-05-09 10:25:00|13247.1|13229.1|13242|13224|13247.1|13229.1|13238.2|13220.2|0
1683628200000|2023-05-09 10:30:00|13241.8|13223.8|13245|13227|13246.3|13228.3|13236.7|13218.7|0
1683628500000|2023-05-09 10:35:00|13245.2|13227.2|13243|13225|13245.8|13227.8|13241.7|13223.7|0
1683628800000|2023-05-09 10:40:00|13243.2|13225.2|13245.6|13227.6|13245.7|13227.7|13241.2|13223.2|0
1683629100000|2023-05-09 10:45:00|13245.5|13227.5|13242.3|13224.3|13247.1|13229.1|13241.5|13223.5|0
1683629400000|2023-05-09 10:50:00|13242.5|13224.5|13245.3|13227.3|13246.6|13228.6|13242.5|13224.5|0
1683629700000|2023-05-09 10:55:00|13245.5|13227.5|13245.5|13227.5|13247.3|13229.3|13243.8|13225.8|0
1683630000000|2023-05-09 11:00:00|13245.7|13227.7|13241.6|13223.6|13249.5|13231.5|13241.5|13223.5|0
1683630300000|2023-05-09 11:05:00|13241.5|13223.5|13242.7|13224.7|13244|13226|13238.7|13220.7|0
1683630600000|2023-05-09 11:10:00|13242.3|13224.3|13244.2|13226.2|13245.5|13227.5|13241.5|13223.5|0
1683630900000|2023-05-09 11:15:00|13244.8|13226.8|13242.5|13224.5|13245.3|13227.3|13241|13223|0
1683631200000|2023-05-09 11:20:00|13242.3|13224.3|13237.2|13219.2|13242.7|13224.7|13237.1|13219.1|0
1683631500000|2023-05-09 11:25:00|13237.5|13219.5|13233.5|13215.5|13237.5|13219.5|13228|13210|0
1683631800000|2023-05-09 11:30:00|13233.2|13215.2|13227.1|13209.1|13235.2|13217.2|13224.8|13206.8|0
1683632100000|2023-05-09 11:35:00|13226.3|13208.3|13224|13206|13228|13210|13222.5|13204.5|0
1683632400000|2023-05-09 11:40:00|13223.8|13205.8|13226.2|13208.2|13228.3|13210.3|13222.7|13204.7|0
1683632700000|2023-05-09 11:45:00|13225.7|13207.7|13233.2|13215.2|13233.5|13215.5|13225.7|13207.7|0
1683633000000|2023-05-09 11:50:00|13233.1|13215.1|13233|13215|13235|13217|13229.6|13211.6|0
1683633300000|2023-05-09 11:55:00|13232.8|13214.8|13232.1|13214.1|13235.7|13217.7|13231.5|13213.5|0
1683633600000|2023-05-09 12:00:00|13232.2|13214.2|13230.6|13212.6|13234.2|13216.2|13228.8|13210.8|0
1683633900000|2023-05-09 12:05:00|13230.2|13212.2|13231.8|13213.8|13233.7|13215.7|13228.8|13210.8|0
1683634200000|2023-05-09 12:10:00|13231.5|13213.5|13238.8|13220.8|13238.8|13220.8|13231.5|13213.5|0
1683634500000|2023-05-09 12:15:00|13238.2|13220.2|13237.7|13219.7|13239.1|13221.1|13236.1|13218.1|0
1683634800000|2023-05-09 12:20:00|13238|13220|13231.1|13213.1|13238.6|13220.6|13229.6|13211.6|0
1683635100000|2023-05-09 12:25:00|13231.2|13213.2|13239.5|13221.5|13239.7|13221.7|13231.2|13213.2|0
1683635400000|2023-05-09 12:30:00|13239|13221|13234.2|13216.2|13239|13221|13231.2|13213.2|0
1683635700000|2023-05-09 12:35:00|13235.2|13217.2|13230.5|13212.5|13235.2|13217.2|13225|13207|0
1683636000000|2023-05-09 12:40:00|13231|13213|13228.6|13210.6|13233.5|13215.5|13227|13209|0
1683636300000|2023-05-09 12:45:00|13228.3|13210.3|13224.5|13206.5|13228.6|13210.6|13220|13202|0
1683636600000|2023-05-09 12:50:00|13224.6|13206.6|13223.3|13205.3|13227|13209|13221.6|13203.6|0
1683636900000|2023-05-09 12:55:00|13223.1|13205.1|13222|13204|13224.5|13206.5|13220.7|13202.7|0
1683637200000|2023-05-09 13:00:00|13220.6|13202.6|13221.5|13203.5|13226.1|13208.1|13218.2|13200.2|0
1683637500000|2023-05-09 13:05:00|13222.6|13204.6|13223|13205|13225.5|13207.5|13221|13203|0
1683637800000|2023-05-09 13:10:00|13222.7|13204.7|13216|13198|13223|13205|13215.2|13197.2|0
1683638100000|2023-05-09 13:15:00|13216.2|13198.2|13220|13202|13222.2|13204.2|13216|13198|0
1683638400000|2023-05-09 13:20:00|13220.5|13202.5|13223|13205|13223.8|13205.8|13216.6|13198.6|0
1683638700000|2023-05-09 13:25:00|13221.8|13203.8|13226.5|13208.5|13226.8|13208.8|13219.2|13201.2|0
1683639000000|2023-05-09 13:30:00|13226.8|13208.8|13228.8|13210.8|13241.8|13223.8|13225.7|13207.7|0
1683639300000|2023-05-09 13:35:00|13231.5|13213.5|13230.3|13212.3|13235|13217|13221.3|13203.3|0
1683639600000|2023-05-09 13:40:00|13230.7|13212.7|13234.6|13216.6|13237.3|13219.3|13225.3|13207.3|0
1683639900000|2023-05-09 13:45:00|13235.1|13217.1|13235.5|13217.5|13242.3|13224.3|13231.1|13213.1|0
1683640200000|2023-05-09 13:50:00|13235.6|13217.6|13228.1|13210.1|13237.3|13219.3|13224.5|13206.5|0
1683640500000|2023-05-09 13:55:00|13227.6|13209.6|13254.7|13236.7|13256.8|13238.8|13227.6|13209.6|0
1683640800000|2023-05-09 14:00:00|13256.5|13238.5|13254.2|13236.2|13263|13245|13249.2|13231.2|0
1683641100000|2023-05-09 14:05:00|13254.1|13236.1|13236.7|13218.7|13256.3|13238.3|13233.2|13215.2|0
1683641400000|2023-05-09 14:10:00|13238.8|13220.8|13227.3|13209.3|13242.1|13224.1|13223.1|13205.1|0
1683641700000|2023-05-09 14:15:00|13226.8|13208.8|13226.3|13208.3|13234.1|13216.1|13222.3|13204.3|0
1683642000000|2023-05-09 14:20:00|13226.6|13208.6|13232.5|13214.5|13233.7|13215.7|13225.7|13207.7|0
1683642300000|2023-05-09 14:25:00|13233.2|13215.2|13227.3|13209.3|13236.5|13218.5|13221.2|13203.2|0
1683642600000|2023-05-09 14:30:00|13226.8|13208.8|13228|13210|13235.3|13217.3|13221.7|13203.7|0
1683642900000|2023-05-09 14:35:00|13227.8|13209.8|13242.8|13224.8|13242.8|13224.8|13222.8|13204.8|0
1683643200000|2023-05-09 14:40:00|13242.5|13224.5|13245.6|13227.6|13246.2|13228.2|13239|13221|0
1683643500000|2023-05-09 14:45:00|13246.2|13228.2|13238.2|13220.2|13249|13231|13234.5|13216.5|0
1683643800000|2023-05-09 14:50:00|13238|13220|13240.1|13222.1|13243.6|13225.6|13235.7|13217.7|0
1683644100000|2023-05-09 14:55:00|13239.3|13221.3|13239.7|13221.7|13245|13227|13238.2|13220.2|0
1683644400000|2023-05-09 15:00:00|13239.1|13221.1|13242.6|13224.6|13245.1|13227.1|13236.6|13218.6|0
1683644700000|2023-05-09 15:05:00|13243|13225|13231|13213|13243|13225|13227|13209|0
1683645000000|2023-05-09 15:10:00|13231.3|13213.3|13220.6|13202.6|13232|13214|13210.3|13192.3|0
1683645300000|2023-05-09 15:15:00|13222.5|13204.5|13234|13216|13235.7|13217.7|13221.1|13203.1|0
1683645600000|2023-05-09 15:20:00|13233.6|13215.6|13232.5|13214.5|13236.3|13218.3|13228|13210|0
1683645900000|2023-05-09 15:25:00|13231.8|13213.8|13221.3|13203.3|13233.1|13215.1|13220.6|13202.6|0
1683646200000|2023-05-09 15:30:00|13222.1|13204.1|13227.3|13209.3|13227.3|13209.3|13216.7|13198.7|0
1683646500000|2023-05-09 15:35:00|13227.7|13209.7|13224.3|13206.3|13230.6|13212.6|13219.1|13201.1|0
1683646800000|2023-05-09 15:40:00|13226.3|13208.3|13226.5|13208.5|13230.5|13212.5|13224.4|13206.4|0
1683647100000|2023-05-09 15:45:00|13226.8|13208.8|13226|13208|13231.3|13213.3|13225.2|13207.2|0
1683647400000|2023-05-09 15:50:00|13226.2|13208.2|13220.2|13202.2|13226.9|13208.9|13217|13199|0
1683647700000|2023-05-09 15:55:00|13219.9|13201.9|13211.7|13193.7|13220.2|13202.2|13208|13190|0
1683648000000|2023-05-09 16:00:00|13209.5|13191.5|13206.8|13188.8|13216.8|13198.8|13206.4|13188.4|0
1683648300000|2023-05-09 16:05:00|13207.2|13189.2|13211.8|13193.8|13213.3|13195.3|13204.3|13186.3|0
1683648600000|2023-05-09 16:10:00|13211.5|13193.5|13211.8|13193.8|13213.5|13195.5|13205.2|13187.2|0
1683648900000|2023-05-09 16:15:00|13211.3|13193.3|13209.3|13191.3|13214.5|13196.5|13208.4|13190.4|0
1683649200000|2023-05-09 16:20:00|13209|13191|13217.2|13199.2|13219|13201|13208.2|13190.2|0
1683649500000|2023-05-09 16:25:00|13216.7|13198.7|13210|13192|13217.3|13199.3|13208.5|13190.5|0
1683649800000|2023-05-09 16:30:00|13209.5|13191.5|13217.7|13199.7|13219.4|13201.4|13209|13191|0
1683650100000|2023-05-09 16:35:00|13218.2|13200.2|13212.2|13194.2|13219.3|13201.3|13209.3|13191.3|0
1683650400000|2023-05-09 16:40:00|13212.3|13194.3|13217.5|13199.5|13218.3|13200.3|13208.5|13190.5|0
1683650700000|2023-05-09 16:45:00|13216.8|13198.8|13219.5|13201.5|13224|13206|13215.7|13197.7|0
1683651000000|2023-05-09 16:50:00|13219.8|13201.8|13224.3|13206.3|13225.7|13207.7|13219.2|13201.2|0
1683651300000|2023-05-09 16:55:00|13224.9|13206.9|13232.9|13214.9|13235|13217|13224.9|13206.9|0
1683651600000|2023-05-09 17:00:00|13233.1|13215.1|13232.1|13214.1|13237.3|13219.3|13228|13210|0
1683651900000|2023-05-09 17:05:00|13232.4|13214.4|13231.9|13213.9|13236.1|13218.1|13230|13212|0
1683652200000|2023-05-09 17:10:00|13231.6|13213.6|13233.5|13215.5|13236.9|13218.9|13229.9|13211.9|0
1683652500000|2023-05-09 17:15:00|13233.3|13215.3|13235.3|13217.3|13235.3|13217.3|13228.6|13210.6|0
1683652800000|2023-05-09 17:20:00|13235.1|13217.1|13229.6|13211.6|13235.4|13217.4|13229.4|13211.4|0
1683653100000|2023-05-09 17:25:00|13229.4|13211.4|13227.3|13209.3|13230.8|13212.8|13222.9|13204.9|0
1683653400000|2023-05-09 17:30:00|13227.5|13209.5|13231.5|13213.5|13231.6|13213.6|13225.8|13207.8|0
1683653700000|2023-05-09 17:35:00|13231.4|13213.4|13222.4|13204.4|13233.4|13215.4|13219.9|13201.9|0
1683654000000|2023-05-09 17:40:00|13222.8|13204.8|13221.8|13203.8|13226.6|13208.6|13221.3|13203.3|0
1683654300000|2023-05-09 17:45:00|13221.5|13203.5|13221.1|13203.1|13223.5|13205.5|13217.3|13199.3|0
1683654600000|2023-05-09 17:50:00|13220.8|13202.8|13231.6|13213.6|13232|13214|13219.9|13201.9|0
1683654900000|2023-05-09 17:55:00|13230.8|13212.8|13232.3|13214.3|13234.4|13216.4|13229.6|13211.6|0
1683655200000|2023-05-09 18:00:00|13233.1|13215.1|13236.8|13218.8|13239.6|13221.6|13231.9|13213.9|0
1683655500000|2023-05-09 18:05:00|13237|13219|13236.8|13218.8|13238.6|13220.6|13230.1|13212.1|0
1683655800000|2023-05-09 18:10:00|13236.3|13218.3|13234.1|13216.1|13238.9|13220.9|13233.6|13215.6|0
1683656100000|2023-05-09 18:15:00|13233.9|13215.9|13237.8|13219.8|13241|13223|13233.4|13215.4|0
1683656400000|2023-05-09 18:20:00|13238.9|13220.9|13233.3|13215.3|13241.4|13223.4|13232.4|13214.4|0
1683656700000|2023-05-09 18:25:00|13232.9|13214.9|13232.4|13214.4|13235.4|13217.4|13229.4|13211.4|0
1683657000000|2023-05-09 18:30:00|13232.6|13214.6|13227.8|13209.8|13236.9|13218.9|13226.3|13208.3|0
1683657300000|2023-05-09 18:35:00|13227.4|13209.4|13231.8|13213.8|13234.6|13216.6|13226.8|13208.8|0
1683657600000|2023-05-09 18:40:00|13232|13214|13234.4|13216.4|13234.4|13216.4|13229.8|13211.8|0
1683657900000|2023-05-09 18:45:00|13234.1|13216.1|13233.8|13215.8|13235.9|13217.9|13231.4|13213.4|0
1683658200000|2023-05-09 18:50:00|13234.4|13216.4|13212.1|13194.1|13234.4|13216.4|13210.3|13192.3|0
1683658500000|2023-05-09 18:55:00|13211.6|13193.6|13222.4|13204.4|13225.3|13207.3|13211.6|13193.6|0
1683658800000|2023-05-09 19:00:00|13221.9|13203.9|13225.8|13207.8|13226.9|13208.9|13221.6|13203.6|0
1683659100000|2023-05-09 19:05:00|13225.5|13207.5|13224.9|13206.9|13227.6|13209.6|13223|13205|0
1683659400000|2023-05-09 19:10:00|13224.8|13206.8|13216|13198|13225.6|13207.6|13213.6|13195.6|0
1683659700000|2023-05-09 19:15:00|13215.1|13197.1|13211.5|13193.5|13215.4|13197.4|13209.4|13191.4|0
1683660000000|2023-05-09 19:20:00|13211.4|13193.4|13212.4|13194.4|13213.4|13195.4|13206.4|13188.4|0
1683660300000|2023-05-09 19:25:00|13213.3|13195.3|13210.6|13192.6|13214.1|13196.1|13209.6|13191.6|0
1683660600000|2023-05-09 19:30:00|13211.4|13193.4|13217.8|13199.8|13218.9|13200.9|13209|13191|0
1683660900000|2023-05-09 19:35:00|13217.6|13199.6|13211.1|13193.1|13219.6|13201.6|13210.4|13192.4|0
1683661200000|2023-05-09 19:40:00|13209.9|13191.9|13208|13190|13212.5|13194.5|13201.1|13183.1|0
1683661500000|2023-05-09 19:45:00|13207.1|13189.1|13217.1|13199.1|13218.8|13200.8|13204.5|13186.5|0
1683661800000|2023-05-09 19:50:00|13217|13199|13213.5|13195.5|13222.4|13204.4|13212.4|13194.4|0
1683662100000|2023-05-09 19:55:00|13212.6|13194.6|13211.9|13193.9|13218.1|13200.1|13203.4|13185.4|0
1683662400000|2023-05-09 20:00:00|13212.3|13194.3|13214.3|13196.3|13216.9|13198.9|13206.9|13188.9|0
1683662700000|2023-05-09 20:05:00|13213.3|13195.3|13215.9|13197.9|13218|13200|13213.3|13195.3|0
1683663000000|2023-05-09 20:10:00|13215.8|13197.8|13210.4|13192.4|13217.9|13199.9|13209.9|13191.9|0
1683663300000|2023-05-09 20:15:00|13210.5|13192.5|13210.9|13192.9|13211.8|13193.8|13209.3|13191.3|0
1683663600000|2023-05-09 20:20:00|13210.8|13192.8|13212.1|13194.1|13213.6|13195.6|13210.3|13192.3|0
1683663900000|2023-05-09 20:25:00|13212.4|13194.4|13210.1|13192.1|13212.6|13194.6|13209.3|13191.3|0
1683664200000|2023-05-09 20:30:00|13210.4|13192.4|13209.6|13191.6|13212|13194|13209.3|13191.3|0
1683664500000|2023-05-09 20:35:00|13209.8|13191.8|13210.9|13192.9|13213|13195|13209.6|13191.6|0
1683664800000|2023-05-09 20:40:00|13211|13193|13212.6|13194.6|13213.4|13195.4|13210.9|13192.9|0
1683665100000|2023-05-09 20:45:00|13212.9|13194.9|13211.4|13193.4|13213.4|13195.4|13211.4|13193.4|0
1683665400000|2023-05-09 20:50:00|13211.3|13193.3|13208.6|13190.6|13212.6|13194.6|13208.6|13190.6|0
1683665700000|2023-05-09 20:55:00|13208.5|13190.5|13206.7|13188.7|13209.1|13191.1|13205.9|13187.9|0
1683666000000|2023-05-09 21:00:00|13206.6|13188.6|13206.9|13188.9|13207.8|13189.8|13206.1|13188.1|0
1683666300000|2023-05-09 21:05:00|13207.1|13189.1|13206.9|13188.9|13208|13190|13206.5|13188.5|0
1683666600000|2023-05-09 21:10:00|13206.8|13188.8|13203.5|13185.5|13207|13189|13200.3|13182.3|0
1683666900000|2023-05-09 21:15:00|13203.3|13185.3|13203.7|13185.7|13203.8|13185.8|13201.2|13183.2|0
1683667200000|2023-05-09 21:20:00|13203.8|13185.8|13203.9|13185.9|13204.7|13186.7|13203.7|13185.7|0
1683667500000|2023-05-09 21:25:00|13203.3|13185.3|13204.9|13186.9|13205.3|13187.3|13203.3|13185.3|0
1683667800000|2023-05-09 21:30:00|13204.8|13186.8|13204|13186|13204.9|13186.9|13202.6|13184.6|0
1683668100000|2023-05-09 21:35:00|13203.6|13185.6|13201.2|13183.2|13204.2|13186.2|13201|13183|0
1683668400000|2023-05-09 21:40:00|13201.4|13183.4|13203.9|13185.9|13204|13186|13201.3|13183.3|0
1683668700000|2023-05-09 21:45:00|13204|13186|13204.1|13186.1|13204.1|13186.1|13204|13186|0
1683669000000|2023-05-09 21:50:00|13204.2|13186.2|13204|13186|13204.6|13186.6|13203.4|13185.4|0
1683669300000|2023-05-09 21:55:00|13203.9|13185.9|13203.8|13185.8|13204.2|13186.2|13203.4|13185.4|0
1683669600000|2023-05-09 22:00:00|13204.9|13186.9|13202|13184|13204.9|13186.9|13200|13182|0
1683669900000|2023-05-09 22:05:00|13202.3|13184.3|13203.5|13185.5|13205.1|13187.1|13202|13184|0
1683670200000|2023-05-09 22:10:00|13204|13186|13204.8|13186.8|13206.5|13188.5|13202.9|13184.9|0
1683670500000|2023-05-09 22:15:00|13204.6|13186.6|13208.4|13190.4|13209|13191|13204.3|13186.3|0
1683670800000|2023-05-09 22:20:00|13208.5|13190.5|13210.3|13192.3|13211.5|13193.5|13208.5|13190.5|0
1683671100000|2023-05-09 22:25:00|13210.1|13192.1|13211.8|13193.8|13212.3|13194.3|13209.9|13191.9|0
1683671400000|2023-05-09 22:30:00|13211.9|13193.9|13215.9|13197.9|13216.5|13198.5|13211.8|13193.8|0
1683671700000|2023-05-09 22:35:00|13215.8|13197.8|13215.9|13197.9|13219.1|13201.1|13215.8|13197.8|0
1683672000000|2023-05-09 22:40:00|13215.8|13197.8|13217.6|13199.6|13218.1|13200.1|13213.8|13195.8|0
1683672300000|2023-05-09 22:45:00|13217.3|13199.3|13217.4|13199.4|13218.5|13200.5|13216.5|13198.5|0
1683672600000|2023-05-09 22:50:00|13217.5|13199.5|13216.8|13198.8|13218.5|13200.5|13216.6|13198.6|0
1683672900000|2023-05-09 22:55:00|13216.9|13198.9|13217.8|13199.8|13218.5|13200.5|13216.8|13198.8|0
1683673200000|2023-05-09 23:00:00|13217.9|13199.9|13218.4|13200.4|13220.3|13202.3|13217.4|13199.4|0
1683673500000|2023-05-09 23:05:00|13219.3|13201.3|13219.5|13201.5|13220.8|13202.8|13218.9|13200.9|0
1683673800000|2023-05-09 23:10:00|13219.4|13201.4|13218|13200|13219.6|13201.6|13215.8|13197.8|0
1683674100000|2023-05-09 23:15:00|13217.9|13199.9|13215.5|13197.5|13218.3|13200.3|13214.6|13196.6|0
1683674400000|2023-05-09 23:20:00|13215.6|13197.6|13216.3|13198.3|13217.4|13199.4|13215.3|13197.3|0
1683674700000|2023-05-09 23:25:00|13216|13198|13217.3|13199.3|13217.5|13199.5|13215.8|13197.8|0
1683675000000|2023-05-09 23:30:00|13217.1|13199.1|13217.4|13199.4|13217.5|13199.5|13215.9|13197.9|0
1683675300000|2023-05-09 23:35:00|13217.3|13199.3|13217.6|13199.6|13217.8|13199.8|13216.8|13198.8|0
1683675600000|2023-05-09 23:40:00|13217.8|13199.8|13222|13204|13222.6|13204.6|13217|13199|0
1683675900000|2023-05-09 23:45:00|13223.4|13205.4|13221.3|13203.3|13224.6|13206.6|13220.9|13202.9|0
1683676200000|2023-05-09 23:50:00|13221.4|13203.4|13219.1|13201.1|13221.6|13203.6|13218.4|13200.4|0
1683676500000|2023-05-09 23:55:00|13219|13201|13221.4|13203.4|13221.9|13203.9|13219|13201|0
1683676800000|2023-05-10 00:00:00|13220.6|13202.6|13219.3|13201.3|13220.8|13202.8|13217.3|13199.3|0
1683677100000|2023-05-10 00:05:00|13219.1|13201.1|13221.1|13203.1|13223.8|13205.8|13219|13201|0
1683677400000|2023-05-10 00:10:00|13221.3|13203.3|13226.1|13208.1|13226.9|13208.9|13220.9|13202.9|0
1683677700000|2023-05-10 00:15:00|13226.6|13208.6|13230.5|13212.5|13231.1|13213.1|13224.9|13206.9|0
1683678000000|2023-05-10 00:20:00|13230.6|13212.6|13228|13210|13231.9|13213.9|13227.6|13209.6|0
1683678300000|2023-05-10 00:25:00|13227.8|13209.8|13226|13208|13229.1|13211.1|13225.8|13207.8|0
1683678600000|2023-05-10 00:30:00|13225.6|13207.6|13224.6|13206.6|13226.4|13208.4|13222.6|13204.6|0
1683678900000|2023-05-10 00:35:00|13224.8|13206.8|13224.5|13206.5|13225.3|13207.3|13222.1|13204.1|0
1683679200000|2023-05-10 00:40:00|13224.1|13206.1|13225.4|13207.4|13225.5|13207.5|13224|13206|0
1683679500000|2023-05-10 00:45:00|13225.5|13207.5|13220.6|13202.6|13226|13208|13220|13202|0
1683679800000|2023-05-10 00:50:00|13220.5|13202.5|13223.6|13205.6|13224.3|13206.3|13220.5|13202.5|0
1683680100000|2023-05-10 00:55:00|13223.8|13205.8|13224.8|13206.8|13225.3|13207.3|13222.3|13204.3|0
1683680400000|2023-05-10 01:00:00|13224.6|13206.6|13228.6|13210.6|13229.6|13211.6|13224.5|13206.5|0
1683680700000|2023-05-10 01:05:00|13229.4|13211.4|13228.1|13210.1|13230.4|13212.4|13226.1|13208.1|0
1683681000000|2023-05-10 01:10:00|13227.9|13209.9|13226.4|13208.4|13227.9|13209.9|13226.3|13208.3|0
1683681300000|2023-05-10 01:15:00|13226.3|13208.3|13223.8|13205.8|13226.4|13208.4|13222.9|13204.9|0
1683681600000|2023-05-10 01:20:00|13223.6|13205.6|13224.6|13206.6|13225.8|13207.8|13223.1|13205.1|0
1683681900000|2023-05-10 01:25:00|13224.5|13206.5|13222.4|13204.4|13224.9|13206.9|13221.4|13203.4|0
1683682200000|2023-05-10 01:30:00|13222.5|13204.5|13218.9|13200.9|13223.9|13205.9|13218.3|13200.3|0
1683682500000|2023-05-10 01:35:00|13219|13201|13220.6|13202.6|13221.4|13203.4|13218.3|13200.3|0
1683682800000|2023-05-10 01:40:00|13220.8|13202.8|13217.1|13199.1|13221.8|13203.8|13216|13198|0
1683683100000|2023-05-10 01:45:00|13217.6|13199.6|13220.9|13202.9|13222.1|13204.1|13216.1|13198.1|0
1683683400000|2023-05-10 01:50:00|13220.8|13202.8|13220.1|13202.1|13223.3|13205.3|13219.8|13201.8|0
1683683700000|2023-05-10 01:55:00|13219.9|13201.9|13219.8|13201.8|13219.9|13201.9|13217.5|13199.5|0
1683684000000|2023-05-10 02:00:00|13220|13202|13221.4|13203.4|13223.5|13205.5|13219.6|13201.6|0
1683684300000|2023-05-10 02:05:00|13221.8|13203.8|13219.4|13201.4|13223.1|13205.1|13219.4|13201.4|0
1683684600000|2023-05-10 02:10:00|13219.3|13201.3|13219.1|13201.1|13221.4|13203.4|13217.9|13199.9|0
1683684900000|2023-05-10 02:15:00|13219|13201|13219.8|13201.8|13220.6|13202.6|13218.4|13200.4|0
1683685200000|2023-05-10 02:20:00|13219.9|13201.9|13221.1|13203.1|13221.3|13203.3|13218.9|13200.9|0
1683685500000|2023-05-10 02:25:00|13221.3|13203.3|13219.1|13201.1|13222.4|13204.4|13219.1|13201.1|0
1683685800000|2023-05-10 02:30:00|13219.3|13201.3|13221.4|13203.4|13222.9|13204.9|13219.3|13201.3|0
1683686100000|2023-05-10 02:35:00|13221.6|13203.6|13220.4|13202.4|13221.6|13203.6|13219.4|13201.4|0
1683686400000|2023-05-10 02:40:00|13220.3|13202.3|13220.1|13202.1|13220.9|13202.9|13218.9|13200.9|0
1683686700000|2023-05-10 02:45:00|13220.3|13202.3|13217.8|13199.8|13220.5|13202.5|13217.1|13199.1|0
1683687000000|2023-05-10 02:50:00|13217.9|13199.9|13217|13199|13218|13200|13213.6|13195.6|0
1683687300000|2023-05-10 02:55:00|13217.1|13199.1|13217.9|13199.9|13217.9|13199.9|13215.6|13197.6|0
1683687600000|2023-05-10 03:00:00|13218.1|13200.1|13222.1|13204.1|13222.8|13204.8|13218|13200|0
1683687900000|2023-05-10 03:05:00|13222|13204|13219.5|13201.5|13222|13204|13218.8|13200.8|0
1683688200000|2023-05-10 03:10:00|13219.9|13201.9|13222.1|13204.1|13222.4|13204.4|13219.9|13201.9|0
1683688500000|2023-05-10 03:15:00|13222.3|13204.3|13222.1|13204.1|13223.4|13205.4|13221.3|13203.3|0
1683688800000|2023-05-10 03:20:00|13222|13204|13220.5|13202.5|13223|13205|13220.3|13202.3|0
1683689100000|2023-05-10 03:25:00|13220.6|13202.6|13221.5|13203.5|13221.5|13203.5|13219.5|13201.5|0
1683689400000|2023-05-10 03:30:00|13221.4|13203.4|13220.5|13202.5|13221.5|13203.5|13219.6|13201.6|0
1683689700000|2023-05-10 03:35:00|13220.4|13202.4|13219.3|13201.3|13220.5|13202.5|13217.4|13199.4|0
1683690000000|2023-05-10 03:40:00|13219.4|13201.4|13221.8|13203.8|13222.4|13204.4|13218.8|13200.8|0
1683690300000|2023-05-10 03:45:00|13221.9|13203.9|13220.1|13202.1|13221.9|13203.9|13219.1|13201.1|0
1683690600000|2023-05-10 03:50:00|13220|13202|13218|13200|13220.1|13202.1|13216.8|13198.8|0
1683690900000|2023-05-10 03:55:00|13217.9|13199.9|13217.6|13199.6|13218.6|13200.6|13217.4|13199.4|0
1683691200000|2023-05-10 04:00:00|13217.8|13199.8|13217.1|13199.1|13217.8|13199.8|13215.1|13197.1|0
1683691500000|2023-05-10 04:05:00|13217|13199|13214.9|13196.9|13217|13199|13214.4|13196.4|0
1683691800000|2023-05-10 04:10:00|13215|13197|13215.9|13197.9|13217.1|13199.1|13215|13197|0
1683692100000|2023-05-10 04:15:00|13215.8|13197.8|13214.8|13196.8|13215.9|13197.9|13212.4|13194.4|0
1683692400000|2023-05-10 04:20:00|13214.6|13196.6|13214.9|13196.9|13215.6|13197.6|13214.4|13196.4|0
1683692700000|2023-05-10 04:25:00|13214.8|13196.8|13218.9|13200.9|13219.9|13201.9|13214.8|13196.8|0
1683693000000|2023-05-10 04:30:00|13219.4|13201.4|13218.1|13200.1|13220|13202|13216.5|13198.5|0
1683693300000|2023-05-10 04:35:00|13218|13200|13219|13201|13219|13201|13217.3|13199.3|0
1683693600000|2023-05-10 04:40:00|13219.1|13201.1|13217.6|13199.6|13219.1|13201.1|13217.3|13199.3|0
1683693900000|2023-05-10 04:45:00|13217.5|13199.5|13219.6|13201.6|13219.6|13201.6|13217|13199|0
1683694200000|2023-05-10 04:50:00|13219.4|13201.4|13219.3|13201.3|13219.6|13201.6|13217.8|13199.8|0
1683694500000|2023-05-10 04:55:00|13219.4|13201.4|13220.4|13202.4|13222.9|13204.9|13219.3|13201.3|0
1683694800000|2023-05-10 05:00:00|13220.3|13202.3|13220|13202|13222|13204|13218.5|13200.5|0
1683695100000|2023-05-10 05:05:00|13219.9|13201.9|13216|13198|13220.6|13202.6|13215.9|13197.9|0
1683695400000|2023-05-10 05:10:00|13215.9|13197.9|13217.5|13199.5|13218.6|13200.6|13215.1|13197.1|0
1683695700000|2023-05-10 05:15:00|13218|13200|13218.4|13200.4|13218.9|13200.9|13216.4|13198.4|0
1683696000000|2023-05-10 05:20:00|13218.5|13200.5|13217.3|13199.3|13220.1|13202.1|13217.1|13199.1|0
1683696300000|2023-05-10 05:25:00|13217.4|13199.4|13214.9|13196.9|13217.5|13199.5|13214.9|13196.9|0
1683696600000|2023-05-10 05:30:00|13215.1|13197.1|13212.6|13194.6|13215.6|13197.6|13211.8|13193.8|0
1683696900000|2023-05-10 05:35:00|13211.6|13193.6|13211.9|13193.9|13212.6|13194.6|13210.1|13192.1|0
1683697200000|2023-05-10 05:40:00|13212.1|13194.1|13208.3|13190.3|13212.1|13194.1|13205.1|13187.1|0
1683697500000|2023-05-10 05:45:00|13208.1|13190.1|13210.4|13192.4|13211.8|13193.8|13207.9|13189.9|0
1683697800000|2023-05-10 05:50:00|13210.6|13192.6|13212.8|13194.8|13212.9|13194.9|13210.1|13192.1|0
1683698100000|2023-05-10 05:55:00|13212.9|13194.9|13212.1|13194.1|13214.9|13196.9|13211.8|13193.8|0
1683698400000|2023-05-10 06:00:00|13212.3|13194.3|13220.1|13202.1|13221.6|13203.6|13212.3|13194.3|0
1683698700000|2023-05-10 06:05:00|13220|13202|13218.8|13200.8|13220.3|13202.3|13214.5|13196.5|0
1683699000000|2023-05-10 06:10:00|13218.6|13200.6|13219.3|13201.3|13221|13203|13218.6|13200.6|0
1683699300000|2023-05-10 06:15:00|13219.4|13201.4|13223.3|13205.3|13224.9|13206.9|13219.3|13201.3|0
1683699600000|2023-05-10 06:20:00|13223.1|13205.1|13227.9|13209.9|13229.3|13211.3|13222.1|13204.1|0
1683699900000|2023-05-10 06:25:00|13228.4|13210.4|13227.1|13209.1|13228.5|13210.5|13225.4|13207.4|0
1683700200000|2023-05-10 06:30:00|13227.3|13209.3|13223.9|13205.9|13227.5|13209.5|13223.9|13205.9|0
1683700500000|2023-05-10 06:35:00|13224|13206|13224.5|13206.5|13225.9|13207.9|13223.8|13205.8|0
1683700800000|2023-05-10 06:40:00|13224.4|13206.4|13224.1|13206.1|13225|13207|13222.9|13204.9|0
1683701100000|2023-05-10 06:45:00|13224.3|13206.3|13225.4|13207.4|13226.1|13208.1|13223.8|13205.8|0
1683701400000|2023-05-10 06:50:00|13225.3|13207.3|13227.9|13209.9|13228.6|13210.6|13224.3|13206.3|0
1683701700000|2023-05-10 06:55:00|13228|13210|13228|13210|13229.8|13211.8|13226.5|13208.5|0
1683702000000|2023-05-10 07:00:00|13227.9|13209.9|13224|13206|13231.5|13213.5|13223.5|13205.5|0
1683702300000|2023-05-10 07:05:00|13223.9|13205.9|13224.5|13206.5|13225.3|13207.3|13215.5|13197.5|0
1683702600000|2023-05-10 07:10:00|13224.4|13206.4|13225.5|13207.5|13228.5|13210.5|13222.6|13204.6|0
1683702900000|2023-05-10 07:15:00|13225.9|13207.9|13226.6|13208.6|13227.8|13209.8|13223.6|13205.6|0
1683703200000|2023-05-10 07:20:00|13226.5|13208.5|13219.4|13201.4|13228.3|13210.3|13217.9|13199.9|0
1683703500000|2023-05-10 07:25:00|13219.3|13201.3|13215|13197|13219.3|13201.3|13212.8|13194.8|0
1683703800000|2023-05-10 07:30:00|13215.4|13197.4|13214.3|13196.3|13217.8|13199.8|13210.4|13192.4|0
1683704100000|2023-05-10 07:35:00|13214.4|13196.4|13194.1|13176.1|13214.8|13196.8|13190|13172|0
1683704400000|2023-05-10 07:40:00|13194|13176|13188.8|13170.8|13195.4|13177.4|13183.3|13165.3|0
1683704700000|2023-05-10 07:45:00|13187.4|13169.4|13190.4|13172.4|13194|13176|13181.6|13163.6|0
1683705000000|2023-05-10 07:50:00|13190.3|13172.3|13191.3|13173.3|13193.4|13175.4|13188.5|13170.5|0
1683705300000|2023-05-10 07:55:00|13191.1|13173.1|13172.4|13154.4|13191.1|13173.1|13169.5|13151.5|0
1683705600000|2023-05-10 08:00:00|13172|13154|13161.6|13143.6|13174|13156|13159.6|13141.6|0
1683705900000|2023-05-10 08:05:00|13161.3|13143.3|13158.4|13140.4|13162.1|13144.1|13149.1|13131.1|0
1683706200000|2023-05-10 08:10:00|13158.5|13140.5|13165.3|13147.3|13169|13151|13154.1|13136.1|0
1683706500000|2023-05-10 08:15:00|13165.5|13147.5|13166.8|13148.8|13172.9|13154.9|13164.1|13146.1|0
1683706800000|2023-05-10 08:20:00|13167|13149|13170.3|13152.3|13172.3|13154.3|13167|13149|0
1683707100000|2023-05-10 08:25:00|13170.1|13152.1|13182.4|13164.4|13183.4|13165.4|13169.1|13151.1|0
1683707400000|2023-05-10 08:30:00|13182.5|13164.5|13181|13163|13185|13167|13179.6|13161.6|0
1683707700000|2023-05-10 08:35:00|13181.3|13163.3|13185.5|13167.5|13186.3|13168.3|13179.5|13161.5|0
1683708000000|2023-05-10 08:40:00|13185.8|13167.8|13180.8|13162.8|13186|13168|13180.4|13162.4|0
1683708300000|2023-05-10 08:45:00|13180.5|13162.5|13179.8|13161.8|13183.5|13165.5|13177|13159|0
1683708600000|2023-05-10 08:50:00|13179.6|13161.6|13184.8|13166.8|13184.8|13166.8|13177.9|13159.9|0
1683708900000|2023-05-10 08:55:00|13185|13167|13179.3|13161.3|13185.8|13167.8|13178.4|13160.4|0
1683709200000|2023-05-10 09:00:00|13179.4|13161.4|13182.9|13164.9|13183.3|13165.3|13175.1|13157.1|0
1683709500000|2023-05-10 09:05:00|13183|13165|13176.4|13158.4|13184.5|13166.5|13176.3|13158.3|0
1683709800000|2023-05-10 09:10:00|13176.3|13158.3|13178|13160|13179|13161|13175|13157|0
1683710100000|2023-05-10 09:15:00|13178.1|13160.1|13176|13158|13182.4|13164.4|13174.6|13156.6|0
1683710400000|2023-05-10 09:20:00|13176.1|13158.1|13180.3|13162.3|13180.9|13162.9|13171.6|13153.6|0
1683710700000|2023-05-10 09:25:00|13180.1|13162.1|13183.3|13165.3|13184.9|13166.9|13179.5|13161.5|0
1683711000000|2023-05-10 09:30:00|13183.1|13165.1|13189.4|13171.4|13191.9|13173.9|13182.9|13164.9|0
1683711300000|2023-05-10 09:35:00|13189.1|13171.1|13185.3|13167.3|13190.1|13172.1|13184.4|13166.4|0
1683711600000|2023-05-10 09:40:00|13185.1|13167.1|13185.1|13167.1|13189.8|13171.8|13184.3|13166.3|0
1683711900000|2023-05-10 09:45:00|13185.6|13167.6|13188.6|13170.6|13190.6|13172.6|13183.6|13165.6|0
1683712200000|2023-05-10 09:50:00|13188.8|13170.8|13186.3|13168.3|13189|13171|13185.6|13167.6|0
1683712500000|2023-05-10 09:55:00|13186.1|13168.1|13182.6|13164.6|13187.6|13169.6|13182.3|13164.3|0
1683712800000|2023-05-10 10:00:00|13182.9|13164.9|13177.1|13159.1|13183.4|13165.4|13173.3|13155.3|0
1683713100000|2023-05-10 10:05:00|13177.3|13159.3|13180.1|13162.1|13182.4|13164.4|13177|13159|0
1683713400000|2023-05-10 10:10:00|13180|13162|13178.4|13160.4|13181.3|13163.3|13176.9|13158.9|0
1683713700000|2023-05-10 10:15:00|13179.4|13161.4|13181.5|13163.5|13182|13164|13178.4|13160.4|0
1683714000000|2023-05-10 10:20:00|13182|13164|13182.6|13164.6|13186.5|13168.5|13181.8|13163.8|0
1683714300000|2023-05-10 10:25:00|13182.4|13164.4|13182.9|13164.9|13184.8|13166.8|13180.9|13162.9|0
1683714600000|2023-05-10 10:30:00|13182|13164|13185|13167|13186.4|13168.4|13180.6|13162.6|0
1683714900000|2023-05-10 10:35:00|13184.9|13166.9|13185.8|13167.8|13186.4|13168.4|13181.6|13163.6|0
1683715200000|2023-05-10 10:40:00|13185.6|13167.6|13186.6|13168.6|13187.1|13169.1|13183.5|13165.5|0
1683715500000|2023-05-10 10:45:00|13186.3|13168.3|13188.4|13170.4|13189.8|13171.8|13185.4|13167.4|0
1683715800000|2023-05-10 10:50:00|13188.3|13170.3|13187.5|13169.5|13188.6|13170.6|13184.9|13166.9|0
1683716100000|2023-05-10 10:55:00|13187.6|13169.6|13190.4|13172.4|13191.9|13173.9|13187.4|13169.4|0
1683716400000|2023-05-10 11:00:00|13190.9|13172.9|13189.9|13171.9|13191.9|13173.9|13186.3|13168.3|0
1683716700000|2023-05-10 11:05:00|13190.1|13172.1|13189.9|13171.9|13192.6|13174.6|13188.6|13170.6|0
1683717000000|2023-05-10 11:10:00|13190.1|13172.1|13196.6|13178.6|13197|13179|13190.1|13172.1|0
1683717300000|2023-05-10 11:15:00|13196.8|13178.8|13200.3|13182.3|13203.6|13185.6|13196.6|13178.6|0
1683717600000|2023-05-10 11:20:00|13199.9|13181.9|13203.9|13185.9|13205.4|13187.4|13199.9|13181.9|0
1683717900000|2023-05-10 11:25:00|13203.8|13185.8|13205.6|13187.6|13208.8|13190.8|13203.5|13185.5|0
1683718200000|2023-05-10 11:30:00|13205.1|13187.1|13202.5|13184.5|13207.3|13189.3|13200.9|13182.9|0
1683718500000|2023-05-10 11:35:00|13202.4|13184.4|13203.8|13185.8|13206.4|13188.4|13201.3|13183.3|0
1683718800000|2023-05-10 11:40:00|13203.5|13185.5|13205.8|13187.8|13207.1|13189.1|13200.6|13182.6|0
1683719100000|2023-05-10 11:45:00|13205.1|13187.1|13210.8|13192.8|13210.8|13192.8|13204.6|13186.6|0
1683719400000|2023-05-10 11:50:00|13210.1|13192.1|13212.9|13194.9|13212.9|13194.9|13207.4|13189.4|0
1683719700000|2023-05-10 11:55:00|13212.4|13194.4|13207.9|13189.9|13212.4|13194.4|13206.1|13188.1|0
1683720000000|2023-05-10 12:00:00|13205.6|13187.6|13211.4|13193.4|13211.6|13193.6|13199.9|13181.9|0
1683720300000|2023-05-10 12:05:00|13211.6|13193.6|13202.5|13184.5|13212.6|13194.6|13202|13184|0
1683720600000|2023-05-10 12:10:00|13203.5|13185.5|13207.9|13189.9|13209.8|13191.8|13202.1|13184.1|0
1683720900000|2023-05-10 12:15:00|13208.3|13190.3|13210.4|13192.4|13210.6|13192.6|13205.4|13187.4|0
1683721200000|2023-05-10 12:20:00|13209.9|13191.9|13204.6|13186.6|13210.8|13192.8|13202.4|13184.4|0
1683721500000|2023-05-10 12:25:00|13204.5|13186.5|13205.9|13187.9|13209.9|13191.9|13200.9|13182.9|0
1683721800000|2023-05-10 12:30:00|13221.3|13203.3|13262.4|13244.4|13283.9|13265.9|13221.3|13203.3|0
1683722100000|2023-05-10 12:35:00|13261.9|13243.9|13264.8|13246.8|13272.9|13254.9|13258.5|13240.5|0
1683722400000|2023-05-10 12:40:00|13264.9|13246.9|13323.3|13305.3|13337.9|13319.9|13264.9|13246.9|0
1683722700000|2023-05-10 12:45:00|13322.9|13304.9|13337.8|13319.8|13337.8|13319.8|13309.9|13291.9|0
1683723000000|2023-05-10 12:50:00|13337|13319|13316.6|13298.6|13337|13319|13315.5|13297.5|0
1683723300000|2023-05-10 12:55:00|13316.9|13298.9|13330.1|13312.1|13335.9|13317.9|13316.9|13298.9|0
1683723600000|2023-05-10 13:00:00|13331.1|13313.1|13333.3|13315.3|13342.6|13324.6|13326.6|13308.6|0
1683723900000|2023-05-10 13:05:00|13333|13315|13335.4|13317.4|13342.8|13324.8|13332.6|13314.6|0
1683724200000|2023-05-10 13:10:00|13335.3|13317.3|13347.1|13329.1|13352.1|13334.1|13333.6|13315.6|0
1683724500000|2023-05-10 13:15:00|13348.9|13330.9|13325.4|13307.4|13348.9|13330.9|13323.1|13305.1|0
1683724800000|2023-05-10 13:20:00|13326|13308|13315.9|13297.9|13327.4|13309.4|13315.1|13297.1|0
1683725100000|2023-05-10 13:25:00|13313.4|13295.4|13313.1|13295.1|13319.4|13301.4|13311.5|13293.5|0
1683725400000|2023-05-10 13:30:00|13312.9|13294.9|13352.6|13334.6|13360.9|13342.9|13311.9|13293.9|0
1683725700000|2023-05-10 13:35:00|13355.6|13337.6|13325.3|13307.3|13362.3|13344.3|13322.8|13304.8|0
1683726000000|2023-05-10 13:40:00|13326.4|13308.4|13301.9|13283.9|13329.6|13311.6|13267.9|13249.9|0
1683726300000|2023-05-10 13:45:00|13302.4|13284.4|13291.1|13273.1|13308|13290|13288.3|13270.3|0
1683726600000|2023-05-10 13:50:00|13292.1|13274.1|13292.3|13274.3|13299.6|13281.6|13286|13268|0
1683726900000|2023-05-10 13:55:00|13292.8|13274.8|13321.4|13303.4|13323.1|13305.1|13287.9|13269.9|0
1683727200000|2023-05-10 14:00:00|13323|13305|13360.6|13342.6|13367.3|13349.3|13323|13305|0
1683727500000|2023-05-10 14:05:00|13361.5|13343.5|13369.1|13351.1|13374.8|13356.8|13358.5|13340.5|0
1683727800000|2023-05-10 14:10:00|13370|13352|13366.5|13348.5|13377.1|13359.1|13363.8|13345.8|0
1683728100000|2023-05-10 14:15:00|13367|13349|13327.9|13309.9|13379.9|13361.9|13318.6|13300.6|0
1683728400000|2023-05-10 14:20:00|13329.5|13311.5|13345.5|13327.5|13349.3|13331.3|13329.5|13311.5|0
1683728700000|2023-05-10 14:25:00|13344.5|13326.5|13343.8|13325.8|13356.6|13338.6|13342|13324|0
1683729000000|2023-05-10 14:30:00|13343.9|13325.9|13356.6|13338.6|13359.9|13341.9|13343.9|13325.9|0
1683729300000|2023-05-10 14:35:00|13356.9|13338.9|13335|13317|13358.8|13340.8|13333.3|13315.3|0
1683729600000|2023-05-10 14:40:00|13334.6|13316.6|13284.8|13266.8|13341.8|13323.8|13283|13265|0
1683729900000|2023-05-10 14:45:00|13284.5|13266.5|13288.8|13270.8|13295.9|13277.9|13265.1|13247.1|0
1683730200000|2023-05-10 14:50:00|13287.8|13269.8|13269.8|13251.8|13287.8|13269.8|13262.5|13244.5|0
1683730500000|2023-05-10 14:55:00|13270|13252|13268.5|13250.5|13270|13252|13246.4|13228.4|0
1683730800000|2023-05-10 15:00:00|13269.3|13251.3|13274.8|13256.8|13281.8|13263.8|13268.3|13250.3|0
1683731100000|2023-05-10 15:05:00|13274.6|13256.6|13291.9|13273.9|13291.9|13273.9|13274.6|13256.6|0
1683731400000|2023-05-10 15:10:00|13291.3|13273.3|13275.3|13257.3|13295|13277|13275.3|13257.3|0
1683731700000|2023-05-10 15:15:00|13274.3|13256.3|13288.3|13270.3|13292.3|13274.3|13273.8|13255.8|0
1683732000000|2023-05-10 15:20:00|13288|13270|13310.8|13292.8|13311.5|13293.5|13288|13270|0
1683732300000|2023-05-10 15:25:00|13311.6|13293.6|13313.9|13295.9|13316.9|13298.9|13306.8|13288.8|0
1683732600000|2023-05-10 15:30:00|13314|13296|13332.5|13314.5|13333.9|13315.9|13313.9|13295.9|0
1683732900000|2023-05-10 15:35:00|13333.6|13315.6|13329.3|13311.3|13337.3|13319.3|13326.8|13308.8|0
1683733200000|2023-05-10 15:40:00|13329|13311|13330.4|13312.4|13339.4|13321.4|13329|13311|0
1683733500000|2023-05-10 15:45:00|13330.1|13312.1|13334|13316|13336.4|13318.4|13326.5|13308.5|0
1683733800000|2023-05-10 15:50:00|13333.6|13315.6|13322.3|13304.3|13337.1|13319.1|13318.9|13300.9|0
1683734100000|2023-05-10 15:55:00|13321.5|13303.5|13314.8|13296.8|13324.6|13306.6|13310.6|13292.6|0
1683734400000|2023-05-10 16:00:00|13314.6|13296.6|13298.9|13280.9|13314.6|13296.6|13290.4|13272.4|0
1683734700000|2023-05-10 16:05:00|13298.5|13280.5|13290|13272|13299.1|13281.1|13285.9|13267.9|0
1683735000000|2023-05-10 16:10:00|13288.6|13270.6|13296.6|13278.6|13304.4|13286.4|13279.9|13261.9|0
1683735300000|2023-05-10 16:15:00|13296.1|13278.1|13303.1|13285.1|13304|13286|13289.9|13271.9|0
1683735600000|2023-05-10 16:20:00|13303.6|13285.6|13302.1|13284.1|13305.5|13287.5|13292.5|13274.5|0
1683735900000|2023-05-10 16:25:00|13302.5|13284.5|13304.4|13286.4|13304.8|13286.8|13290.3|13272.3|0
1683736200000|2023-05-10 16:30:00|13303.3|13285.3|13303|13285|13308.3|13290.3|13295.5|13277.5|0
1683736500000|2023-05-10 16:35:00|13303.3|13285.3|13310.8|13292.8|13310.8|13292.8|13289|13271|0
1683736800000|2023-05-10 16:40:00|13310.9|13292.9|13304.4|13286.4|13315.9|13297.9|13301.6|13283.6|0
1683737100000|2023-05-10 16:45:00|13304|13286|13297.4|13279.4|13306|13288|13295.3|13277.3|0
1683737400000|2023-05-10 16:50:00|13297|13279|13287.5|13269.5|13307|13289|13282.8|13264.8|0
1683737700000|2023-05-10 16:55:00|13287.1|13269.1|13280|13262|13293.1|13275.1|13270.9|13252.9|0
1683738000000|2023-05-10 17:00:00|13278.8|13260.8|13281.1|13263.1|13283.6|13265.6|13271.3|13253.3|0
1683738300000|2023-05-10 17:05:00|13281.8|13263.8|13282.3|13264.3|13291|13273|13279.1|13261.1|0
1683738600000|2023-05-10 17:10:00|13282.5|13264.5|13279.1|13261.1|13287.6|13269.6|13261.9|13243.9|0
1683738900000|2023-05-10 17:15:00|13277.5|13259.5|13257.1|13239.1|13279.6|13261.6|13254.9|13236.9|0
1683739200000|2023-05-10 17:20:00|13258|13240|13233.8|13215.8|13265.3|13247.3|13233.8|13215.8|0
1683739500000|2023-05-10 17:25:00|13233|13215|13221.5|13203.5|13236.5|13218.5|13215.7|13197.7|0
1683739800000|2023-05-10 17:30:00|13218.4|13200.4|13225.5|13207.5|13232.9|13214.9|13215.4|13197.4|0
1683740100000|2023-05-10 17:35:00|13226.2|13208.2|13212.7|13194.7|13229.8|13211.8|13210.9|13192.9|0
1683740400000|2023-05-10 17:40:00|13211.8|13193.8|13220.3|13202.3|13221.7|13203.7|13211.8|13193.8|0
1683740700000|2023-05-10 17:45:00|13221.2|13203.2|13245.4|13227.4|13246.4|13228.4|13219.5|13201.5|0
1683741000000|2023-05-10 17:50:00|13246.3|13228.3|13252.4|13234.4|13257.5|13239.5|13238.9|13220.9|0
1683741300000|2023-05-10 17:55:00|13252.7|13234.7|13257.4|13239.4|13264|13246|13252.5|13234.5|0
1683741600000|2023-05-10 18:00:00|13258.2|13240.2|13275.3|13257.3|13275.8|13257.8|13258.2|13240.2|0
1683741900000|2023-05-10 18:05:00|13275.7|13257.7|13291.7|13273.7|13291.8|13273.8|13271.5|13253.5|0
1683742200000|2023-05-10 18:10:00|13292.4|13274.4|13302.5|13284.5|13308.7|13290.7|13292.4|13274.4|0
1683742500000|2023-05-10 18:15:00|13303.3|13285.3|13301.4|13283.4|13309.7|13291.7|13298.2|13280.2|0
1683742800000|2023-05-10 18:20:00|13303.5|13285.5|13297.9|13279.9|13305.4|13287.4|13292.7|13274.7|0
1683743100000|2023-05-10 18:25:00|13299.4|13281.4|13297.3|13279.3|13310.3|13292.3|13295|13277|0
1683743400000|2023-05-10 18:30:00|13299.2|13281.2|13310.3|13292.3|13310.3|13292.3|13297|13279|0
1683743700000|2023-05-10 18:35:00|13309.8|13291.8|13318.9|13300.9|13323.5|13305.5|13307.5|13289.5|0
1683744000000|2023-05-10 18:40:00|13317.7|13299.7|13337.9|13319.9|13341.8|13323.8|13316.9|13298.9|0
1683744300000|2023-05-10 18:45:00|13339.8|13321.8|13327.4|13309.4|13342.9|13324.9|13324|13306|0
1683744600000|2023-05-10 18:50:00|13328.5|13310.5|13332.4|13314.4|13335.7|13317.7|13325.2|13307.2|0
1683744900000|2023-05-10 18:55:00|13332|13314|13343.7|13325.7|13344.3|13326.3|13330.5|13312.5|0
1683745200000|2023-05-10 19:00:00|13343.4|13325.4|13344.4|13326.4|13346.9|13328.9|13334.8|13316.8|0
1683745500000|2023-05-10 19:05:00|13344.8|13326.8|13345.8|13327.8|13352|13334|13338.9|13320.9|0
1683745800000|2023-05-10 19:10:00|13347|13329|13352.2|13334.2|13359.2|13341.2|13345|13327|0
1683746100000|2023-05-10 19:15:00|13351.7|13333.7|13365.7|13347.7|13366.2|13348.2|13345.8|13327.8|0
1683746400000|2023-05-10 19:20:00|13365.9|13347.9|13382.9|13364.9|13384.7|13366.7|13365.9|13347.9|0
1683746700000|2023-05-10 19:25:00|13383.2|13365.2|13379.7|13361.7|13391.7|13373.7|13379.3|13361.3|0
1683747000000|2023-05-10 19:30:00|13379.4|13361.4|13387.9|13369.9|13394.5|13376.5|13376.8|13358.8|0
1683747300000|2023-05-10 19:35:00|13388.2|13370.2|13382.7|13364.7|13390.8|13372.8|13379.7|13361.7|0
1683747600000|2023-05-10 19:40:00|13381.4|13363.4|13381.7|13363.7|13386.7|13368.7|13377.4|13359.4|0
1683747900000|2023-05-10 19:45:00|13380.2|13362.2|13374.1|13356.1|13382.2|13364.2|13372.6|13354.6|0
1683748200000|2023-05-10 19:50:00|13374.2|13356.2|13362.9|13344.9|13374.2|13356.2|13352.9|13334.9|0
1683748500000|2023-05-10 19:55:00|13364.4|13346.4|13356.2|13338.2|13364.4|13346.4|13350.1|13332.1|0
1683748800000|2023-05-10 20:00:00|13357.9|13339.9|13366.5|13348.5|13368.8|13350.8|13354.2|13336.2|0
1683749100000|2023-05-10 20:05:00|13366.3|13348.3|13362.3|13344.3|13367|13349|13362|13344|0
1683749400000|2023-05-10 20:10:00|13362|13344|13362.5|13344.5|13364.8|13346.8|13360.8|13342.8|0
1683749700000|2023-05-10 20:15:00|13363|13345|13361.7|13343.7|13365.3|13347.3|13361.1|13343.1|0
1683750000000|2023-05-10 20:20:00|13361.6|13343.6|13357|13339|13362.8|13344.8|13356.2|13338.2|0
1683750300000|2023-05-10 20:25:00|13356.8|13338.8|13359.7|13341.7|13362.6|13344.6|13356.8|13338.8|0
1683750600000|2023-05-10 20:30:00|13360.6|13342.6|13359.1|13341.1|13361.7|13343.7|13358|13340|0
1683750900000|2023-05-10 20:35:00|13359.2|13341.2|13355.8|13337.8|13359.3|13341.3|13355.7|13337.7|0
1683751200000|2023-05-10 20:40:00|13356|13338|13352.1|13334.1|13356|13338|13350.7|13332.7|0
1683751500000|2023-05-10 20:45:00|13352|13334|13352.7|13334.7|13354.2|13336.2|13350.7|13332.7|0
1683751800000|2023-05-10 20:50:00|13353|13335|13356|13338|13356.3|13338.3|13352.1|13334.1|0
1683752100000|2023-05-10 20:55:00|13355.7|13337.7|13354.3|13336.3|13356.8|13338.8|13353.7|13335.7|0
1683752400000|2023-05-10 21:00:00|13354.1|13336.1|13354.1|13336.1|13355.8|13337.8|13353.8|13335.8|0
1683752700000|2023-05-10 21:05:00|13354|13336|13354.3|13336.3|13354.4|13336.4|13353.6|13335.6|0
1683753000000|2023-05-10 21:10:00|13354.4|13336.4|13355.5|13337.5|13355.5|13337.5|13354.4|13336.4|0
1683753300000|2023-05-10 21:15:00|13355.4|13337.4|13354.5|13336.5|13355.4|13337.4|13354.3|13336.3|0
1683753600000|2023-05-10 21:20:00|13354.4|13336.4|13354.7|13336.7|13355.4|13337.4|13353.8|13335.8|0
1683753900000|2023-05-10 21:25:00|13354.2|13336.2|13353.6|13335.6|13354.9|13336.9|13353.2|13335.2|0
1683754200000|2023-05-10 21:30:00|13354.1|13336.1|13354|13336|13354.2|13336.2|13352.9|13334.9|0
1683754500000|2023-05-10 21:35:00|13353.5|13335.5|13352.9|13334.9|13354.2|13336.2|13352.8|13334.8|0
1683754800000|2023-05-10 21:40:00|13352.5|13334.5|13352|13334|13353.6|13335.6|13352|13334|0
1683755100000|2023-05-10 21:45:00|13352.1|13334.1|13352.7|13334.7|13352.8|13334.8|13352|13334|0
1683755400000|2023-05-10 21:50:00|13352.8|13334.8|13352.3|13334.3|13353.1|13335.1|13352.3|13334.3|0
1683755700000|2023-05-10 21:55:00|13352|13334|13352.7|13334.7|13352.8|13334.8|13351.8|13333.8|0
1683756000000|2023-05-10 22:00:00|13354.2|13336.2|13353.3|13335.3|13354.2|13336.2|13350.2|13332.2|0
1683756300000|2023-05-10 22:05:00|13353.5|13335.5|13356.5|13338.5|13358.3|13340.3|13353|13335|0
1683756600000|2023-05-10 22:10:00|13356.6|13338.6|13357.3|13339.3|13358.2|13340.2|13356|13338|0
1683756900000|2023-05-10 22:15:00|13357.5|13339.5|13356.3|13338.3|13359|13341|13355.7|13337.7|0
1683757200000|2023-05-10 22:20:00|13356.5|13338.5|13361.2|13343.2|13361.3|13343.3|13356.5|13338.5|0
1683757500000|2023-05-10 22:25:00|13361.1|13343.1|13360|13342|13361.3|13343.3|13359.5|13341.5|0
1683757800000|2023-05-10 22:30:00|13360.2|13342.2|13357.7|13339.7|13360.2|13342.2|13356.6|13338.6|0
1683758100000|2023-05-10 22:35:00|13357.5|13339.5|13359.2|13341.2|13359.3|13341.3|13357.2|13339.2|0
1683758400000|2023-05-10 22:40:00|13359.5|13341.5|13359.2|13341.2|13360.8|13342.8|13358.1|13340.1|0
1683758700000|2023-05-10 22:45:00|13359.3|13341.3|13358.2|13340.2|13359.8|13341.8|13357.3|13339.3|0
1683759000000|2023-05-10 22:50:00|13358.1|13340.1|13358.1|13340.1|13359|13341|13357.2|13339.2|0
1683759300000|2023-05-10 22:55:00|13358|13340|13357.6|13339.6|13359.6|13341.6|13357.6|13339.6|0
1683759600000|2023-05-10 23:00:00|13357.5|13339.5|13357.1|13339.1|13358.1|13340.1|13355.3|13337.3|0
1683759900000|2023-05-10 23:05:00|13357.2|13339.2|13356.1|13338.1|13358.7|13340.7|13355.1|13337.1|0
1683760200000|2023-05-10 23:10:00|13356|13338|13354.5|13336.5|13357.3|13339.3|13354.2|13336.2|0
1683760500000|2023-05-10 23:15:00|13355|13337|13353.8|13335.8|13355.3|13337.3|13352.6|13334.6|0
1683760800000|2023-05-10 23:20:00|13354.1|13336.1|13358.5|13340.5|13358.6|13340.6|13353.8|13335.8|0
1683761100000|2023-05-10 23:25:00|13358.6|13340.6|13358.7|13340.7|13359.2|13341.2|13356.3|13338.3|0
1683761400000|2023-05-10 23:30:00|13358.6|13340.6|13359.1|13341.1|13359.2|13341.2|13357|13339|0
1683761700000|2023-05-10 23:35:00|13358.8|13340.8|13358.6|13340.6|13359.3|13341.3|13357|13339|0
1683762000000|2023-05-10 23:40:00|13358.7|13340.7|13366.3|13348.3|13367.5|13349.5|13358.6|13340.6|0
1683762300000|2023-05-10 23:45:00|13366.1|13348.1|13364.3|13346.3|13366.6|13348.6|13363.8|13345.8|0
1683762600000|2023-05-10 23:50:00|13364.2|13346.2|13369.3|13351.3|13373.1|13355.1|13363.7|13345.7|0
1683762900000|2023-05-10 23:55:00|13369.1|13351.1|13368.5|13350.5|13369.8|13351.8|13366.5|13348.5|0
1683763200000|2023-05-11 00:00:00|13370.2|13352.2|13375.3|13357.3|13382.5|13364.5|13370|13352|0
1683763500000|2023-05-11 00:05:00|13375.2|13357.2|13380.2|13362.2|13380.8|13362.8|13375.2|13357.2|0
1683763800000|2023-05-11 00:10:00|13380.8|13362.8|13376.7|13358.7|13381.2|13363.2|13375.6|13357.6|0
1683764100000|2023-05-11 00:15:00|13377|13359|13371.7|13353.7|13377.5|13359.5|13371.2|13353.2|0
1683764400000|2023-05-11 00:20:00|13372|13354|13374.5|13356.5|13375|13357|13369.7|13351.7|0
1683764700000|2023-05-11 00:25:00|13374|13356|13372.5|13354.5|13374.7|13356.7|13371.2|13353.2|0
1683765000000|2023-05-11 00:30:00|13372.6|13354.6|13373|13355|13373.2|13355.2|13368.7|13350.7|0
1683765300000|2023-05-11 00:35:00|13372.8|13354.8|13375.8|13357.8|13377|13359|13372.5|13354.5|0
1683765600000|2023-05-11 00:40:00|13376|13358|13372.7|13354.7|13376.2|13358.2|13371.1|13353.1|0
1683765900000|2023-05-11 00:45:00|13373.2|13355.2|13378|13360|13378|13360|13372.7|13354.7|0
1683766200000|2023-05-11 00:50:00|13377.8|13359.8|13383.8|13365.8|13387.7|13369.7|13375.5|13357.5|0
1683766500000|2023-05-11 00:55:00|13384|13366|13380.7|13362.7|13384.7|13366.7|13378.7|13360.7|0
1683766800000|2023-05-11 01:00:00|13381.5|13363.5|13377|13359|13381.7|13363.7|13375.8|13357.8|0
1683767100000|2023-05-11 01:05:00|13377.2|13359.2|13378.5|13360.5|13381.3|13363.3|13376.7|13358.7|0
1683767400000|2023-05-11 01:10:00|13378.6|13360.6|13382.3|13364.3|13385.6|13367.6|13378.6|13360.6|0
1683767700000|2023-05-11 01:15:00|13383.6|13365.6|13388.3|13370.3|13392.5|13374.5|13383.2|13365.2|0
1683768000000|2023-05-11 01:20:00|13388.2|13370.2|13385.6|13367.6|13388.2|13370.2|13382.7|13364.7|0
1683768300000|2023-05-11 01:25:00|13385.5|13367.5|13384|13366|13386.1|13368.1|13381.7|13363.7|0
1683768600000|2023-05-11 01:30:00|13383.8|13365.8|13382.1|13364.1|13384.8|13366.8|13379.8|13361.8|0
1683768900000|2023-05-11 01:35:00|13381.8|13363.8|13381.5|13363.5|13383.1|13365.1|13379.7|13361.7|0
1683769200000|2023-05-11 01:40:00|13381.3|13363.3|13380.3|13362.3|13381.3|13363.3|13377.7|13359.7|0
1683769500000|2023-05-11 01:45:00|13380.5|13362.5|13378.5|13360.5|13382.5|13364.5|13377.5|13359.5|0
1683769800000|2023-05-11 01:50:00|13378.3|13360.3|13378.8|13360.8|13380|13362|13376.7|13358.7|0
1683770100000|2023-05-11 01:55:00|13378.7|13360.7|13377.1|13359.1|13383|13365|13376.3|13358.3|0
1683770400000|2023-05-11 02:00:00|13376.8|13358.8|13378.5|13360.5|13379.6|13361.6|13376|13358|0
1683770700000|2023-05-11 02:05:00|13378.3|13360.3|13377.7|13359.7|13379.5|13361.5|13376|13358|0
1683771000000|2023-05-11 02:10:00|13377.3|13359.3|13384|13366|13385.3|13367.3|13374.5|13356.5|0
1683771300000|2023-05-11 02:15:00|13383.2|13365.2|13379|13361|13384|13366|13378.5|13360.5|0
1683771600000|2023-05-11 02:20:00|13379.6|13361.6|13378.6|13360.6|13379.8|13361.8|13377.5|13359.5|0
1683771900000|2023-05-11 02:25:00|13378.5|13360.5|13375.8|13357.8|13380.8|13362.8|13374.6|13356.6|0
1683772200000|2023-05-11 02:30:00|13375.6|13357.6|13378.7|13360.7|13379.5|13361.5|13375|13357|0
1683772500000|2023-05-11 02:35:00|13378.6|13360.6|13380.1|13362.1|13380.7|13362.7|13376.3|13358.3|0
1683772800000|2023-05-11 02:40:00|13380.2|13362.2|13378.1|13360.1|13380.5|13362.5|13377|13359|0
1683773100000|2023-05-11 02:45:00|13377.8|13359.8|13379.5|13361.5|13380.8|13362.8|13376.5|13358.5|0
1683773400000|2023-05-11 02:50:00|13379.6|13361.6|13380.2|13362.2|13380.3|13362.3|13377.5|13359.5|0
1683773700000|2023-05-11 02:55:00|13379.7|13361.7|13379.2|13361.2|13380.6|13362.6|13378.7|13360.7|0
1683774000000|2023-05-11 03:00:00|13379.5|13361.5|13382.2|13364.2|13383.7|13365.7|13378.2|13360.2|0
1683774300000|2023-05-11 03:05:00|13382.1|13364.1|13381.7|13363.7|13384.3|13366.3|13380.7|13362.7|0
1683774600000|2023-05-11 03:10:00|13381.8|13363.8|13384|13366|13384.5|13366.5|13380.7|13362.7|0
1683774900000|2023-05-11 03:15:00|13384.7|13366.7|13383.3|13365.3|13385.2|13367.2|13380.7|13362.7|0
1683775200000|2023-05-11 03:20:00|13383.5|13365.5|13384.2|13366.2|13384.8|13366.8|13381.8|13363.8|0
1683775500000|2023-05-11 03:25:00|13384.3|13366.3|13384|13366|13384.5|13366.5|13382.1|13364.1|0
1683775800000|2023-05-11 03:30:00|13384.2|13366.2|13380.3|13362.3|13384.8|13366.8|13379.8|13361.8|0
1683776100000|2023-05-11 03:35:00|13380.5|13362.5|13379.5|13361.5|13381.6|13363.6|13379.2|13361.2|0
1683776400000|2023-05-11 03:40:00|13378.8|13360.8|13380.2|13362.2|13380.5|13362.5|13377.2|13359.2|0
1683776700000|2023-05-11 03:45:00|13380.1|13362.1|13381.7|13363.7|13382.2|13364.2|13378.8|13360.8|0
1683777000000|2023-05-11 03:50:00|13382|13364|13381.5|13363.5|13382.3|13364.3|13380.8|13362.8|0
1683777300000|2023-05-11 03:55:00|13381.3|13363.3|13380|13362|13381.6|13363.6|13377.7|13359.7|0
1683777600000|2023-05-11 04:00:00|13380.2|13362.2|13380|13362|13381|13363|13378.5|13360.5|0
1683777900000|2023-05-11 04:05:00|13379.8|13361.8|13377|13359|13380.2|13362.2|13373.5|13355.5|0
1683778200000|2023-05-11 04:10:00|13376.8|13358.8|13381|13363|13381|13363|13376.3|13358.3|0
1683778500000|2023-05-11 04:15:00|13381.1|13363.1|13382.2|13364.2|13382.6|13364.6|13380.3|13362.3|0
1683778800000|2023-05-11 04:20:00|13382.3|13364.3|13382.2|13364.2|13384.2|13366.2|13380.7|13362.7|0
1683779100000|2023-05-11 04:25:00|13382.3|13364.3|13381.6|13363.6|13382.5|13364.5|13380.2|13362.2|0
1683779400000|2023-05-11 04:30:00|13381.7|13363.7|13383.7|13365.7|13383.8|13365.8|13381.5|13363.5|0
1683779700000|2023-05-11 04:35:00|13383.8|13365.8|13383.5|13365.5|13384.7|13366.7|13382|13364|0
1683780000000|2023-05-11 04:40:00|13383.3|13365.3|13384.7|13366.7|13385|13367|13382.3|13364.3|0
1683780300000|2023-05-11 04:45:00|13384.6|13366.6|13381.6|13363.6|13384.7|13366.7|13381.2|13363.2|0
1683780600000|2023-05-11 04:50:00|13381.7|13363.7|13381.2|13363.2|13382.7|13364.7|13380.7|13362.7|0
1683780900000|2023-05-11 04:55:00|13381.1|13363.1|13380.2|13362.2|13381.1|13363.1|13378.6|13360.6|0
1683781200000|2023-05-11 05:00:00|13380.5|13362.5|13378.8|13360.8|13380.6|13362.6|13377.6|13359.6|0
1683781500000|2023-05-11 05:05:00|13378.6|13360.6|13378.2|13360.2|13381|13363|13378.2|13360.2|0
1683781800000|2023-05-11 05:10:00|13378.1|13360.1|13376.2|13358.2|13378.1|13360.1|13373.7|13355.7|0
1683782100000|2023-05-11 05:15:00|13376.3|13358.3|13380.6|13362.6|13381|13363|13376.3|13358.3|0
1683782400000|2023-05-11 05:20:00|13380.7|13362.7|13378.2|13360.2|13381.1|13363.1|13376.7|13358.7|0
1683782700000|2023-05-11 05:25:00|13378.3|13360.3|13381|13363|13381.2|13363.2|13378|13360|0
1683783000000|2023-05-11 05:30:00|13380.8|13362.8|13379.6|13361.6|13381.3|13363.3|13378|13360|0
1683783300000|2023-05-11 05:35:00|13379.5|13361.5|13384.6|13366.6|13384.8|13366.8|13378.1|13360.1|0
1683783600000|2023-05-11 05:40:00|13384.5|13366.5|13382.6|13364.6|13385.3|13367.3|13382.1|13364.1|0
1683783900000|2023-05-11 05:45:00|13383.1|13365.1|13384.7|13366.7|13384.7|13366.7|13381.1|13363.1|0
1683784200000|2023-05-11 05:50:00|13384.5|13366.5|13377.7|13359.7|13384.5|13366.5|13377.5|13359.5|0
1683784500000|2023-05-11 05:55:00|13377.8|13359.8|13380.5|13362.5|13381.1|13363.1|13375.6|13357.6|0
1683784800000|2023-05-11 06:00:00|13380.6|13362.6|13381.3|13363.3|13382.2|13364.2|13379.2|13361.2|0
1683785100000|2023-05-11 06:05:00|13381.2|13363.2|13380.2|13362.2|13381.7|13363.7|13376.6|13358.6|0
1683785400000|2023-05-11 06:10:00|13380.3|13362.3|13379|13361|13381.2|13363.2|13375.6|13357.6|0
1683785700000|2023-05-11 06:15:00|13378.8|13360.8|13378.6|13360.6|13379|13361|13376.5|13358.5|0
1683786000000|2023-05-11 06:20:00|13378.7|13360.7|13380.3|13362.3|13380.5|13362.5|13375.5|13357.5|0
1683786300000|2023-05-11 06:25:00|13380.2|13362.2|13385.7|13367.7|13387.5|13369.5|13379.5|13361.5|0
1683786600000|2023-05-11 06:30:00|13385.6|13367.6|13371.5|13353.5|13387.2|13369.2|13371.2|13353.2|0
1683786900000|2023-05-11 06:35:00|13371.2|13353.2|13370.6|13352.6|13374.5|13356.5|13367.5|13349.5|0
1683787200000|2023-05-11 06:40:00|13370.7|13352.7|13372.2|13354.2|13374.7|13356.7|13368.7|13350.7|0
1683787500000|2023-05-11 06:45:00|13372|13354|13368.2|13350.2|13375|13357|13368.2|13350.2|0
1683787800000|2023-05-11 06:50:00|13368.1|13350.1|13369.5|13351.5|13369.7|13351.7|13366.2|13348.2|0
1683788100000|2023-05-11 06:55:00|13370|13352|13366.6|13348.6|13370.2|13352.2|13365.3|13347.3|0
1683788400000|2023-05-11 07:00:00|13366.5|13348.5|13385|13367|13390.5|13372.5|13365.5|13347.5|0
1683788700000|2023-05-11 07:05:00|13386.1|13368.1|13386.7|13368.7|13388.3|13370.3|13382.8|13364.8|0
1683789000000|2023-05-11 07:10:00|13387.1|13369.1|13381.3|13363.3|13392.2|13374.2|13380.5|13362.5|0
1683789300000|2023-05-11 07:15:00|13381|13363|13376.2|13358.2|13384.6|13366.6|13375.8|13357.8|0
1683789600000|2023-05-11 07:20:00|13377|13359|13373.3|13355.3|13380|13362|13370.8|13352.8|0
1683789900000|2023-05-11 07:25:00|13372.8|13354.8|13381.5|13363.5|13383.5|13365.5|13372.8|13354.8|0
1683790200000|2023-05-11 07:30:00|13381.6|13363.6|13388.7|13370.7|13390.5|13372.5|13380.1|13362.1|0
1683790500000|2023-05-11 07:35:00|13388.5|13370.5|13390.3|13372.3|13392.2|13374.2|13387.7|13369.7|0
1683790800000|2023-05-11 07:40:00|13389.8|13371.8|13387.7|13369.7|13390.6|13372.6|13384.5|13366.5|0
1683791100000|2023-05-11 07:45:00|13387|13369|13396.7|13378.7|13402.1|13384.1|13387|13369|0
1683791400000|2023-05-11 07:50:00|13395.3|13377.3|13388.3|13370.3|13398|13380|13387.3|13369.3|0
1683791700000|2023-05-11 07:55:00|13388.2|13370.2|13387.2|13369.2|13389.7|13371.7|13384.1|13366.1|0
1683792000000|2023-05-11 08:00:00|13387.3|13369.3|13382.5|13364.5|13390.8|13372.8|13380|13362|0
1683792300000|2023-05-11 08:05:00|13382.8|13364.8|13391.8|13373.8|13394.5|13376.5|13382.8|13364.8|0
1683792600000|2023-05-11 08:10:00|13390.1|13372.1|13400|13382|13400.1|13382.1|13388.6|13370.6|0
1683792900000|2023-05-11 08:15:00|13399.8|13381.8|13405.5|13387.5|13408.2|13390.2|13398.5|13380.5|0
1683793200000|2023-05-11 08:20:00|13405.2|13387.2|13400.2|13382.2|13405.6|13387.6|13398.3|13380.3|0
1683793500000|2023-05-11 08:25:00|13400.1|13382.1|13398.7|13380.7|13401.2|13383.2|13396.1|13378.1|0
1683793800000|2023-05-11 08:30:00|13398.8|13380.8|13399.1|13381.1|13402.1|13384.1|13394.5|13376.5|0
1683794100000|2023-05-11 08:35:00|13399.2|13381.2|13394.2|13376.2|13399.2|13381.2|13391.3|13373.3|0
1683794400000|2023-05-11 08:40:00|13393.8|13375.8|13388.8|13370.8|13396.2|13378.2|13388.3|13370.3|0
1683794700000|2023-05-11 08:45:00|13388.7|13370.7|13393.1|13375.1|13393.3|13375.3|13388.6|13370.6|0
1683795000000|2023-05-11 08:50:00|13393|13375|13391.8|13373.8|13394.2|13376.2|13389.5|13371.5|0
1683795300000|2023-05-11 08:55:00|13392|13374|13395.1|13377.1|13397.8|13379.8|13389.6|13371.6|0
1683795600000|2023-05-11 09:00:00|13396.3|13378.3|13400.6|13382.6|13402|13384|13394.7|13376.7|0
1683795900000|2023-05-11 09:05:00|13400.5|13382.5|13396.2|13378.2|13400.5|13382.5|13395.2|13377.2|0
1683796200000|2023-05-11 09:10:00|13396.3|13378.3|13394.6|13376.6|13396.6|13378.6|13391.8|13373.8|0
1683796500000|2023-05-11 09:15:00|13394.7|13376.7|13388.3|13370.3|13394.8|13376.8|13387.8|13369.8|0
1683796800000|2023-05-11 09:20:00|13388.5|13370.5|13402|13384|13410|13392|13388.3|13370.3|0
1683797100000|2023-05-11 09:25:00|13401.8|13383.8|13399.7|13381.7|13402.7|13384.7|13398.5|13380.5|0
1683797400000|2023-05-11 09:30:00|13399.6|13381.6|13405.5|13387.5|13407|13389|13397.6|13379.6|0
1683797700000|2023-05-11 09:35:00|13406|13388|13404|13386|13406.7|13388.7|13403.7|13385.7|0
1683798000000|2023-05-11 09:40:00|13403.8|13385.8|13406.2|13388.2|13407.2|13389.2|13402.3|13384.3|0
1683798300000|2023-05-11 09:45:00|13406.1|13388.1|13403.7|13385.7|13406.2|13388.2|13402|13384|0
1683798600000|2023-05-11 09:50:00|13403.8|13385.8|13403.3|13385.3|13408.3|13390.3|13403.2|13385.2|0
1683798900000|2023-05-11 09:55:00|13403.2|13385.2|13400.5|13382.5|13403.3|13385.3|13399|13381|0
1683799200000|2023-05-11 10:00:00|13399.8|13381.8|13405|13387|13407.2|13389.2|13399.7|13381.7|0
1683799500000|2023-05-11 10:05:00|13404.8|13386.8|13397.8|13379.8|13405.2|13387.2|13397.6|13379.6|0
1683799800000|2023-05-11 10:10:00|13398|13380|13394|13376|13400.3|13382.3|13391.1|13373.1|0
1683800100000|2023-05-11 10:15:00|13394.3|13376.3|13388.7|13370.7|13396.7|13378.7|13388.5|13370.5|0
1683800400000|2023-05-11 10:20:00|13389|13371|13392.6|13374.6|13393.7|13375.7|13386.8|13368.8|0
1683800700000|2023-05-11 10:25:00|13392.7|13374.7|13390.6|13372.6|13394.3|13376.3|13390.6|13372.6|0
1683801000000|2023-05-11 10:30:00|13390.5|13372.5|13391.5|13373.5|13393.3|13375.3|13390.5|13372.5|0
1683801300000|2023-05-11 10:35:00|13391.1|13373.1|13388.7|13370.7|13391.3|13373.3|13386.6|13368.6|0
1683801600000|2023-05-11 10:40:00|13388.5|13370.5|13385.8|13367.8|13389.2|13371.2|13382.6|13364.6|0
1683801900000|2023-05-11 10:45:00|13386.1|13368.1|13386.5|13368.5|13390.5|13372.5|13385.7|13367.7|0
1683802200000|2023-05-11 10:50:00|13386.3|13368.3|13389.2|13371.2|13391.2|13373.2|13386.3|13368.3|0
1683802500000|2023-05-11 10:55:00|13389.1|13371.1|13381.2|13363.2|13389.1|13371.1|13380.7|13362.7|0
1683802800000|2023-05-11 11:00:00|13382.6|13364.6|13378.8|13360.8|13383|13365|13374.1|13356.1|0
1683803100000|2023-05-11 11:05:00|13379|13361|13374.3|13356.3|13380.2|13362.2|13372.7|13354.7|0
1683803400000|2023-05-11 11:10:00|13374.1|13356.1|13368.2|13350.2|13376.2|13358.2|13365.8|13347.8|0
1683803700000|2023-05-11 11:15:00|13368|13350|13359.3|13341.3|13369.2|13351.2|13357|13339|0
1683804000000|2023-05-11 11:20:00|13359.7|13341.7|13355|13337|13360|13342|13350.8|13332.8|0
1683804300000|2023-05-11 11:25:00|13354.5|13336.5|13369.1|13351.1|13369.3|13351.3|13354.5|13336.5|0
1683804600000|2023-05-11 11:30:00|13367.8|13349.8|13368.2|13350.2|13372.5|13354.5|13366.3|13348.3|0
1683804900000|2023-05-11 11:35:00|13368|13350|13365.3|13347.3|13368.8|13350.8|13362.5|13344.5|0
1683805200000|2023-05-11 11:40:00|13365.5|13347.5|13356.7|13338.7|13366.7|13348.7|13356.7|13338.7|0
1683805500000|2023-05-11 11:45:00|13357.6|13339.6|13363.5|13345.5|13364.2|13346.2|13353.8|13335.8|0
1683805800000|2023-05-11 11:50:00|13363.3|13345.3|13365.7|13347.7|13367|13349|13358.7|13340.7|0
1683806100000|2023-05-11 11:55:00|13365.5|13347.5|13363.2|13345.2|13368.2|13350.2|13363|13345|0
1683806400000|2023-05-11 12:00:00|13363.1|13345.1|13367.1|13349.1|13368.7|13350.7|13362.5|13344.5|0
1683806700000|2023-05-11 12:05:00|13367.2|13349.2|13379|13361|13379.7|13361.7|13365|13347|0
1683807000000|2023-05-11 12:10:00|13379.1|13361.1|13382.7|13364.7|13384.2|13366.2|13378.5|13360.5|0
1683807300000|2023-05-11 12:15:00|13382.2|13364.2|13387.1|13369.1|13410.6|13392.6|13380.5|13362.5|0
1683807600000|2023-05-11 12:20:00|13386.6|13368.6|13384.8|13366.8|13391.6|13373.6|13380.6|13362.6|0
1683807900000|2023-05-11 12:25:00|13385.1|13367.1|13389.5|13371.5|13394|13376|13385.1|13367.1|0
1683808200000|2023-05-11 12:30:00|13387.1|13369.1|13388.8|13370.8|13412.6|13394.6|13385.3|13367.3|0
1683808500000|2023-05-11 12:35:00|13389.1|13371.1|13389.2|13371.2|13398.8|13380.8|13374.1|13356.1|0
1683808800000|2023-05-11 12:40:00|13390|13372|13385.2|13367.2|13391|13373|13381.8|13363.8|0
1683809100000|2023-05-11 12:45:00|13385.7|13367.7|13386|13368|13388|13370|13377.6|13359.6|0
1683809400000|2023-05-11 12:50:00|13385.7|13367.7|13387|13369|13391.2|13373.2|13385|13367|0
1683809700000|2023-05-11 12:55:00|13386.3|13368.3|13380.5|13362.5|13386.8|13368.8|13375.6|13357.6|0
1683810000000|2023-05-11 13:00:00|13380.3|13362.3|13369.2|13351.2|13380.3|13362.3|13368.7|13350.7|0
1683810300000|2023-05-11 13:05:00|13369|13351|13358.2|13340.2|13371.2|13353.2|13354.7|13336.7|0
1683810600000|2023-05-11 13:10:00|13357.6|13339.6|13365.2|13347.2|13367.8|13349.8|13357|13339|0
1683810900000|2023-05-11 13:15:00|13365|13347|13365.7|13347.7|13367|13349|13361.2|13343.2|0
1683811200000|2023-05-11 13:20:00|13366.2|13348.2|13361.2|13343.2|13369.5|13351.5|13360.3|13342.3|0
1683811500000|2023-05-11 13:25:00|13359.7|13341.7|13373.3|13355.3|13374|13356|13359.7|13341.7|0
1683811800000|2023-05-11 13:30:00|13371.3|13353.3|13328|13310|13379.5|13361.5|13326.6|13308.6|0
1683812100000|2023-05-11 13:35:00|13326.2|13308.2|13339.1|13321.1|13343.6|13325.6|13325.6|13307.6|0
1683812400000|2023-05-11 13:40:00|13339.3|13321.3|13352.5|13334.5|13355.2|13337.2|13331|13313|0
1683812700000|2023-05-11 13:45:00|13352|13334|13333|13315|13357.8|13339.8|13328.8|13310.8|0
1683813000000|2023-05-11 13:50:00|13330.3|13312.3|13336.2|13318.2|13346.3|13328.3|13319.1|13301.1|0
1683813300000|2023-05-11 13:55:00|13336.7|13318.7|13331.5|13313.5|13348.7|13330.7|13326.8|13308.8|0
1683813600000|2023-05-11 14:00:00|13333.1|13315.1|13332.2|13314.2|13347.3|13329.3|13331.7|13313.7|0
1683813900000|2023-05-11 14:05:00|13331.7|13313.7|13336.3|13318.3|13346.2|13328.2|13326.8|13308.8|0
1683814200000|2023-05-11 14:10:00|13337.2|13319.2|13350.3|13332.3|13353.8|13335.8|13336.7|13318.7|0
1683814500000|2023-05-11 14:15:00|13348|13330|13329.7|13311.7|13358.6|13340.6|13328.2|13310.2|0
1683814800000|2023-05-11 14:20:00|13328.7|13310.7|13350|13332|13350.7|13332.7|13327.7|13309.7|0
1683815100000|2023-05-11 14:25:00|13349.5|13331.5|13349.8|13331.8|13363.7|13345.7|13348|13330|0
1683815400000|2023-05-11 14:30:00|13349.5|13331.5|13323.3|13305.3|13351.1|13333.1|13317.8|13299.8|0
1683815700000|2023-05-11 14:35:00|13322.3|13304.3|13318.6|13300.6|13329.1|13311.1|13318.6|13300.6|0
1683816000000|2023-05-11 14:40:00|13318.1|13300.1|13320.6|13302.6|13321.2|13303.2|13308.6|13290.6|0
1683816300000|2023-05-11 14:45:00|13321.5|13303.5|13350.5|13332.5|13356.7|13338.7|13318.6|13300.6|0
1683816600000|2023-05-11 14:50:00|13351.3|13333.3|13356.1|13338.1|13356.1|13338.1|13342.8|13324.8|0
1683816900000|2023-05-11 14:55:00|13356.7|13338.7|13364.3|13346.3|13364.3|13346.3|13351.8|13333.8|0
1683817200000|2023-05-11 15:00:00|13364.8|13346.8|13373.1|13355.1|13377.1|13359.1|13361.1|13343.1|0
1683817500000|2023-05-11 15:05:00|13372.4|13354.4|13368.7|13350.7|13382.8|13364.8|13368.7|13350.7|0
1683817800000|2023-05-11 15:10:00|13366.9|13348.9|13375.5|13357.5|13375.5|13357.5|13365.4|13347.4|0
1683818100000|2023-05-11 15:15:00|13376|13358|13365.4|13347.4|13379.2|13361.2|13364.3|13346.3|0
1683818400000|2023-05-11 15:20:00|13364.8|13346.8|13372.4|13354.4|13379.3|13361.3|13357.4|13339.4|0
1683818700000|2023-05-11 15:25:00|13372.5|13354.5|13387.9|13369.9|13387.9|13369.9|13367.5|13349.5|0
1683819000000|2023-05-11 15:30:00|13387.8|13369.8|13393.7|13375.7|13403.2|13385.2|13387.7|13369.7|0
1683819300000|2023-05-11 15:35:00|13394.7|13376.7|13382.4|13364.4|13396.7|13378.7|13380.2|13362.2|0
1683819600000|2023-05-11 15:40:00|13381.6|13363.6|13390.9|13372.9|13393.5|13375.5|13380.2|13362.2|0
1683819900000|2023-05-11 15:45:00|13391.2|13373.2|13374|13356|13394|13376|13373.7|13355.7|0
1683820200000|2023-05-11 15:50:00|13373.7|13355.7|13390.4|13372.4|13390.7|13372.7|13370.4|13352.4|0
1683820500000|2023-05-11 15:55:00|13390|13372|13394.1|13376.1|13395.6|13377.6|13381.1|13363.1|0
1683820800000|2023-05-11 16:00:00|13394.7|13376.7|13377.6|13359.6|13396.1|13378.1|13373.2|13355.2|0
1683821100000|2023-05-11 16:05:00|13379.1|13361.1|13385.2|13367.2|13390.9|13372.9|13375.9|13357.9|0
1683821400000|2023-05-11 16:10:00|13385.1|13367.1|13381.7|13363.7|13385.4|13367.4|13372.7|13354.7|0
1683821700000|2023-05-11 16:15:00|13380.5|13362.5|13389.4|13371.4|13389.4|13371.4|13373.2|13355.2|0
1683822000000|2023-05-11 16:20:00|13389.6|13371.6|13403.4|13385.4|13406|13388|13386.6|13368.6|0
1683822300000|2023-05-11 16:25:00|13402.1|13384.1|13393.1|13375.1|13404.5|13386.5|13385.7|13367.7|0
1683822600000|2023-05-11 16:30:00|13393.4|13375.4|13394.4|13376.4|13402.2|13384.2|13390.9|13372.9|0
1683822900000|2023-05-11 16:35:00|13395.2|13377.2|13400.7|13382.7|13404.2|13386.2|13393.2|13375.2|0
1683823200000|2023-05-11 16:40:00|13401|13383|13409.9|13391.9|13411.7|13393.7|13401|13383|0
1683823500000|2023-05-11 16:45:00|13410.2|13392.2|13408|13390|13412.1|13394.1|13405.6|13387.6|0
1683823800000|2023-05-11 16:50:00|13408.2|13390.2|13402.4|13384.4|13409.5|13391.5|13399|13381|0
1683824100000|2023-05-11 16:55:00|13402.6|13384.6|13403.1|13385.1|13407|13389|13396.1|13378.1|0
1683824400000|2023-05-11 17:00:00|13405.3|13387.3|13397.8|13379.8|13405.8|13387.8|13392.9|13374.9|0
1683824700000|2023-05-11 17:05:00|13397.6|13379.6|13400.8|13382.8|13407.3|13389.3|13393.5|13375.5|0
1683825000000|2023-05-11 17:10:00|13400.1|13382.1|13392.1|13374.1|13403.9|13385.9|13386.8|13368.8|0
1683825300000|2023-05-11 17:15:00|13391.8|13373.8|13393.9|13375.9|13400.9|13382.9|13389|13371|0
1683825600000|2023-05-11 17:20:00|13393.6|13375.6|13382.4|13364.4|13397|13379|13380.1|13362.1|0
1683825900000|2023-05-11 17:25:00|13383|13365|13383|13365|13392.3|13374.3|13380.6|13362.6|0
1683826200000|2023-05-11 17:30:00|13382.8|13364.8|13393.1|13375.1|13394.4|13376.4|13378.1|13360.1|0
1683826500000|2023-05-11 17:35:00|13392.8|13374.8|13400.3|13382.3|13400.8|13382.8|13388.9|13370.9|0
1683826800000|2023-05-11 17:40:00|13399.4|13381.4|13384.1|13366.1|13399.5|13381.5|13382|13364|0
1683827100000|2023-05-11 17:45:00|13383.8|13365.8|13353|13335|13383.8|13365.8|13349.5|13331.5|0
1683827400000|2023-05-11 17:50:00|13352.6|13334.6|13368.4|13350.4|13370.1|13352.1|13346.8|13328.8|0
1683827700000|2023-05-11 17:55:00|13368.3|13350.3|13379.3|13361.3|13379.3|13361.3|13360.9|13342.9|0
1683828000000|2023-05-11 18:00:00|13379.1|13361.1|13376.3|13358.3|13381.6|13363.6|13370.6|13352.6|0
1683828300000|2023-05-11 18:05:00|13375.3|13357.3|13382.9|13364.9|13383.6|13365.6|13372.4|13354.4|0
1683828600000|2023-05-11 18:10:00|13383.3|13365.3|13385.4|13367.4|13385.9|13367.9|13378.1|13360.1|0
1683828900000|2023-05-11 18:15:00|13385.8|13367.8|13380|13362|13386.9|13368.9|13375|13357|0
1683829200000|2023-05-11 18:20:00|13379.7|13361.7|13386.8|13368.8|13389.8|13371.8|13374.2|13356.2|0
1683829500000|2023-05-11 18:25:00|13387.1|13369.1|13388.3|13370.3|13389.5|13371.5|13381|13363|0
1683829800000|2023-05-11 18:30:00|13388.6|13370.6|13392.5|13374.5|13392.5|13374.5|13383.7|13365.7|0
1683830100000|2023-05-11 18:35:00|13393|13375|13402|13384|13402|13384|13388.7|13370.7|0
1683830400000|2023-05-11 18:40:00|13401.8|13383.8|13420.5|13402.5|13422.6|13404.6|13401.2|13383.2|0
1683830700000|2023-05-11 18:45:00|13421.1|13403.1|13417.8|13399.8|13421.5|13403.5|13410.3|13392.3|0
1683831000000|2023-05-11 18:50:00|13417.7|13399.7|13410.3|13392.3|13418.7|13400.7|13408.5|13390.5|0
1683831300000|2023-05-11 18:55:00|13409.8|13391.8|13416.5|13398.5|13418.7|13400.7|13405.7|13387.7|0
1683831600000|2023-05-11 19:00:00|13417.2|13399.2|13413.6|13395.6|13420.2|13402.2|13411.6|13393.6|0
1683831900000|2023-05-11 19:05:00|13413.2|13395.2|13415.8|13397.8|13416.7|13398.7|13405.8|13387.8|0
1683832200000|2023-05-11 19:10:00|13416.5|13398.5|13416.7|13398.7|13420.5|13402.5|13412.1|13394.1|0
1683832500000|2023-05-11 19:15:00|13415.2|13397.2|13403.8|13385.8|13415.2|13397.2|13398|13380|0
1683832800000|2023-05-11 19:20:00|13400.3|13382.3|13406.1|13388.1|13408.6|13390.6|13398.1|13380.1|0
1683833100000|2023-05-11 19:25:00|13405.6|13387.6|13407.7|13389.7|13410.5|13392.5|13401|13383|0
1683833400000|2023-05-11 19:30:00|13406.5|13388.5|13400.7|13382.7|13408.7|13390.7|13399.6|13381.6|0
1683833700000|2023-05-11 19:35:00|13400.5|13382.5|13388.3|13370.3|13402.1|13384.1|13388.3|13370.3|0
1683834000000|2023-05-11 19:40:00|13387.4|13369.4|13397.9|13379.9|13398|13380|13383.3|13365.3|0
1683834300000|2023-05-11 19:45:00|13397.3|13379.3|13396.3|13378.3|13402.9|13384.9|13393.5|13375.5|0
1683834600000|2023-05-11 19:50:00|13389.5|13371.5|13396.3|13378.3|13398.9|13380.9|13385.5|13367.5|0
1683834900000|2023-05-11 19:55:00|13397.4|13379.4|13395.9|13377.9|13407|13389|13394.6|13376.6|0
1683835200000|2023-05-11 20:00:00|13399.4|13381.4|13390.6|13372.6|13399.4|13381.4|13388.7|13370.7|0
1683835500000|2023-05-11 20:05:00|13389.5|13371.5|13390.1|13372.1|13392.5|13374.5|13386.1|13368.1|0
1683835800000|2023-05-11 20:10:00|13390|13372|13391.9|13373.9|13393.2|13375.2|13387.5|13369.5|0
1683836100000|2023-05-11 20:15:00|13391.7|13373.7|13391.5|13373.5|13393.7|13375.7|13391|13373|0
1683836400000|2023-05-11 20:20:00|13391.2|13373.2|13390|13372|13391.2|13373.2|13385.5|13367.5|0
1683836700000|2023-05-11 20:25:00|13389.7|13371.7|13392.5|13374.5|13393.6|13375.6|13388.9|13370.9|0
1683837000000|2023-05-11 20:30:00|13392.6|13374.6|13394|13376|13394.2|13376.2|13390.7|13372.7|0
1683837300000|2023-05-11 20:35:00|13393.9|13375.9|13394.1|13376.1|13394.7|13376.7|13392.7|13374.7|0
1683837600000|2023-05-11 20:40:00|13394|13376|13394.5|13376.5|13395.6|13377.6|13393.9|13375.9|0
1683837900000|2023-05-11 20:45:00|13394|13376|13399|13381|13399|13381|13393.5|13375.5|0
1683838200000|2023-05-11 20:50:00|13398.6|13380.6|13397.6|13379.6|13400|13382|13397.1|13379.1|0
1683838500000|2023-05-11 20:55:00|13397.5|13379.5|13396.6|13378.6|13398|13380|13396.2|13378.2|0
1683838800000|2023-05-11 21:00:00|13396.7|13378.7|13395|13377|13397|13379|13394.8|13376.8|0
1683839100000|2023-05-11 21:05:00|13394.9|13376.9|13395.6|13377.6|13395.6|13377.6|13392.6|13374.6|0
1683839400000|2023-05-11 21:10:00|13395.3|13377.3|13397.4|13379.4|13397.5|13379.5|13395.3|13377.3|0
1683839700000|2023-05-11 21:15:00|13397.5|13379.5|13397.2|13379.2|13397.7|13379.7|13397.2|13379.2|0
1683840000000|2023-05-11 21:20:00|13397.4|13379.4|13392.4|13374.4|13397.4|13379.4|13392.3|13374.3|0
1683840300000|2023-05-11 21:25:00|13392.3|13374.3|13391.7|13373.7|13392.4|13374.4|13391.7|13373.7|0
1683840600000|2023-05-11 21:30:00|13391.5|13373.5|13391.5|13373.5|13391.8|13373.8|13391.5|13373.5|0
1683840900000|2023-05-11 21:35:00|13391.7|13373.7|13390.7|13372.7|13391.7|13373.7|13390.7|13372.7|0
1683841200000|2023-05-11 21:40:00|13391|13373|13391.4|13373.4|13391.6|13373.6|13391|13373|0
1683841500000|2023-05-11 21:45:00|13391.3|13373.3|13392.5|13374.5|13393|13375|13391.3|13373.3|0
1683841800000|2023-05-11 21:50:00|13392.3|13374.3|13392.8|13374.8|13393.3|13375.3|13392.2|13374.2|0
1683842100000|2023-05-11 21:55:00|13392.6|13374.6|13393.3|13375.3|13393.7|13375.7|13391.3|13373.3|0
1683842400000|2023-05-11 22:00:00|13395.5|13377.5|13405.5|13387.5|13405.7|13387.7|13394.5|13376.5|0
1683842700000|2023-05-11 22:05:00|13405.6|13387.6|13411.4|13393.4|13415.6|13397.6|13405.4|13387.4|0
1683843000000|2023-05-11 22:10:00|13411.5|13393.5|13410.4|13392.4|13413.7|13395.7|13409|13391|0
1683843300000|2023-05-11 22:15:00|13410.5|13392.5|13410.1|13392.1|13411.4|13393.4|13408.7|13390.7|0
1683843600000|2023-05-11 22:20:00|13410.4|13392.4|13410.1|13392.1|13412.7|13394.7|13409.1|13391.1|0
1683843900000|2023-05-11 22:25:00|13410|13392|13409.4|13391.4|13410.9|13392.9|13408.4|13390.4|0
1683844200000|2023-05-11 22:30:00|13409.2|13391.2|13411|13393|13411.4|13393.4|13409|13391|0
1683844500000|2023-05-11 22:35:00|13411.1|13393.1|13409.5|13391.5|13412.7|13394.7|13409.5|13391.5|0
1683844800000|2023-05-11 22:40:00|13409.6|13391.6|13411.1|13393.1|13412.2|13394.2|13409.2|13391.2|0
1683845100000|2023-05-11 22:45:00|13411.2|13393.2|13410.9|13392.9|13411.5|13393.5|13409.5|13391.5|0
1683845400000|2023-05-11 22:50:00|13411.1|13393.1|13411.4|13393.4|13411.4|13393.4|13410|13392|0
1683845700000|2023-05-11 22:55:00|13411.5|13393.5|13412.9|13394.9|13413.9|13395.9|13411.5|13393.5|0
1683846000000|2023-05-11 23:00:00|13413|13395|13411|13393|13413.4|13395.4|13411|13393|0
1683846300000|2023-05-11 23:05:00|13411.1|13393.1|13411.6|13393.6|13411.6|13393.6|13410.2|13392.2|0
1683846600000|2023-05-11 23:10:00|13411.5|13393.5|13409.6|13391.6|13412.2|13394.2|13409.1|13391.1|0
1683846900000|2023-05-11 23:15:00|13409.9|13391.9|13410.6|13392.6|13410.9|13392.9|13409.5|13391.5|0
1683847200000|2023-05-11 23:20:00|13410.7|13392.7|13410.1|13392.1|13410.7|13392.7|13409.1|13391.1|0
1683847500000|2023-05-11 23:25:00|13409.9|13391.9|13410.5|13392.5|13411.2|13393.2|13409.1|13391.1|0
1683847800000|2023-05-11 23:30:00|13410.4|13392.4|13410.2|13392.2|13411.1|13393.1|13409.7|13391.7|0
1683848100000|2023-05-11 23:35:00|13410.1|13392.1|13403.9|13385.9|13410.1|13392.1|13403.6|13385.6|0
1683848400000|2023-05-11 23:40:00|13404.1|13386.1|13405.4|13387.4|13407.1|13389.1|13403.7|13385.7|0
1683848700000|2023-05-11 23:45:00|13405.5|13387.5|13409|13391|13409.1|13391.1|13405.4|13387.4|0
1683849000000|2023-05-11 23:50:00|13409.1|13391.1|13407.6|13389.6|13409.5|13391.5|13407|13389|0
1683849300000|2023-05-11 23:55:00|13407.5|13389.5|13404.6|13386.6|13408.4|13390.4|13404.2|13386.2|0
1683849600000|2023-05-12 00:00:00|13403.4|13385.4|13411|13393|13411.5|13393.5|13403.1|13385.1|0
1683849900000|2023-05-12 00:05:00|13410.9|13392.9|13411.5|13393.5|13412.5|13394.5|13410|13392|0
1683850200000|2023-05-12 00:10:00|13411.7|13393.7|13423.5|13405.5|13428.6|13410.6|13409.6|13391.6|0
1683850500000|2023-05-12 00:15:00|13424.2|13406.2|13418.9|13400.9|13428.2|13410.2|13417.5|13399.5|0
1683850800000|2023-05-12 00:20:00|13418.7|13400.7|13418.5|13400.5|13421.5|13403.5|13414.9|13396.9|0
1683851100000|2023-05-12 00:25:00|13418.4|13400.4|13417.7|13399.7|13421.5|13403.5|13417|13399|0
1683851400000|2023-05-12 00:30:00|13418|13400|13418.5|13400.5|13420.7|13402.7|13417.7|13399.7|0
1683851700000|2023-05-12 00:35:00|13418.2|13400.2|13415|13397|13418.5|13400.5|13414.2|13396.2|0
1683852000000|2023-05-12 00:40:00|13414.6|13396.6|13418.2|13400.2|13418.5|13400.5|13414|13396|0
1683852300000|2023-05-12 00:45:00|13418.1|13400.1|13424.5|13406.5|13425.2|13407.2|13416.2|13398.2|0
1683852600000|2023-05-12 00:50:00|13424.1|13406.1|13426.6|13408.6|13427.2|13409.2|13422.7|13404.7|0
1683852900000|2023-05-12 00:55:00|13426.7|13408.7|13429.7|13411.7|13430.7|13412.7|13426.1|13408.1|0
1683853200000|2023-05-12 01:00:00|13429.2|13411.2|13430.7|13412.7|13432.2|13414.2|13427|13409|0
1683853500000|2023-05-12 01:05:00|13430.9|13412.9|13428.1|13410.1|13432.1|13414.1|13426.4|13408.4|0
1683853800000|2023-05-12 01:10:00|13428.4|13410.4|13431.2|13413.2|13432.2|13414.2|13428|13410|0
1683854100000|2023-05-12 01:15:00|13431.4|13413.4|13435.9|13417.9|13443|13425|13430|13412|0
1683854400000|2023-05-12 01:20:00|13435.5|13417.5|13436.5|13418.5|13440.6|13422.6|13435|13417|0
1683854700000|2023-05-12 01:25:00|13436.7|13418.7|13435.6|13417.6|13436.7|13418.7|13434.5|13416.5|0
1683855000000|2023-05-12 01:30:00|13436.5|13418.5|13434.5|13416.5|13437|13419|13432.5|13414.5|0
1683855300000|2023-05-12 01:35:00|13434.7|13416.7|13434|13416|13436.2|13418.2|13432.5|13414.5|0
1683855600000|2023-05-12 01:40:00|13433.5|13415.5|13438.7|13420.7|13440.2|13422.2|13432.7|13414.7|0
1683855900000|2023-05-12 01:45:00|13438.9|13420.9|13437.2|13419.2|13441|13423|13437|13419|0
1683856200000|2023-05-12 01:50:00|13437|13419|13439.1|13421.1|13439.2|13421.2|13435.2|13417.2|0
1683856500000|2023-05-12 01:55:00|13439.2|13421.2|13439.4|13421.4|13439.7|13421.7|13436.6|13418.6|0
1683856800000|2023-05-12 02:00:00|13438.9|13420.9|13437.7|13419.7|13439.4|13421.4|13435.1|13417.1|0
1683857100000|2023-05-12 02:05:00|13438|13420|13435.7|13417.7|13438.2|13420.2|13435.2|13417.2|0
1683857400000|2023-05-12 02:10:00|13435.6|13417.6|13436.1|13418.1|13437.5|13419.5|13434.1|13416.1|0
1683857700000|2023-05-12 02:15:00|13436.2|13418.2|13437.7|13419.7|13438.5|13420.5|13434.9|13416.9|0
1683858000000|2023-05-12 02:20:00|13437.6|13419.6|13433.5|13415.5|13438|13420|13432.1|13414.1|0
1683858300000|2023-05-12 02:25:00|13433.7|13415.7|13431.9|13413.9|13434|13416|13430|13412|0
1683858600000|2023-05-12 02:30:00|13432|13414|13428|13410|13433.2|13415.2|13427.2|13409.2|0
1683858900000|2023-05-12 02:35:00|13428.5|13410.5|13427.6|13409.6|13428.9|13410.9|13424.7|13406.7|0
1683859200000|2023-05-12 02:40:00|13427.7|13409.7|13431|13413|13432.1|13414.1|13427.7|13409.7|0
1683859500000|2023-05-12 02:45:00|13430.7|13412.7|13430.2|13412.2|13431.7|13413.7|13427.5|13409.5|0
1683859800000|2023-05-12 02:50:00|13430.4|13412.4|13428.6|13410.6|13431|13413|13427.7|13409.7|0
1683860100000|2023-05-12 02:55:00|13428.5|13410.5|13429.5|13411.5|13430.2|13412.2|13427.7|13409.7|0
1683860400000|2023-05-12 03:00:00|13429.9|13411.9|13427.7|13409.7|13430|13412|13427.2|13409.2|0
1683860700000|2023-05-12 03:05:00|13427.9|13409.9|13424|13406|13428.2|13410.2|13422.2|13404.2|0
1683861000000|2023-05-12 03:10:00|13424.1|13406.1|13427.6|13409.6|13428.2|13410.2|13423.7|13405.7|0
1683861300000|2023-05-12 03:15:00|13427.7|13409.7|13427.2|13409.2|13428.2|13410.2|13425.6|13407.6|0
1683861600000|2023-05-12 03:20:00|13427.5|13409.5|13429|13411|13429.5|13411.5|13426.2|13408.2|0
1683861900000|2023-05-12 03:25:00|13428.6|13410.6|13428.7|13410.7|13430|13412|13428|13410|0
1683862200000|2023-05-12 03:30:00|13429.2|13411.2|13431.9|13413.9|13432|13414|13427.5|13409.5|0
1683862500000|2023-05-12 03:35:00|13432.4|13414.4|13429.7|13411.7|13432.4|13414.4|13429.5|13411.5|0
1683862800000|2023-05-12 03:40:00|13429.6|13411.6|13429.7|13411.7|13430.4|13412.4|13427.4|13409.4|0
1683863100000|2023-05-12 03:45:00|13429.6|13411.6|13432|13414|13433.2|13415.2|13429.2|13411.2|0
1683863400000|2023-05-12 03:50:00|13431.9|13413.9|13431.2|13413.2|13432.7|13414.7|13430.5|13412.5|0
1683863700000|2023-05-12 03:55:00|13431.4|13413.4|13431.6|13413.6|13431.7|13413.7|13429.2|13411.2|0
1683864000000|2023-05-12 04:00:00|13431.4|13413.4|13433.4|13415.4|13434|13416|13431|13413|0
1683864300000|2023-05-12 04:05:00|13433.2|13415.2|13435.7|13417.7|13436.1|13418.1|13432.2|13414.2|0
1683864600000|2023-05-12 04:10:00|13435.5|13417.5|13435.1|13417.1|13436.5|13418.5|13434.5|13416.5|0
1683864900000|2023-05-12 04:15:00|13435.2|13417.2|13437|13419|13437.7|13419.7|13434.7|13416.7|0
1683865200000|2023-05-12 04:20:00|13436.9|13418.9|13437.5|13419.5|13437.5|13419.5|13435.5|13417.5|0
1683865500000|2023-05-12 04:25:00|13437.2|13419.2|13435.2|13417.2|13437.4|13419.4|13435|13417|0
1683865800000|2023-05-12 04:30:00|13435.7|13417.7|13436.4|13418.4|13437.6|13419.6|13435.2|13417.2|0
1683866100000|2023-05-12 04:35:00|13436.2|13418.2|13436|13418|13437.4|13419.4|13435.4|13417.4|0
1683866400000|2023-05-12 04:40:00|13435.9|13417.9|13435.5|13417.5|13436|13418|13433.9|13415.9|0
1683866700000|2023-05-12 04:45:00|13435.4|13417.4|13438.5|13420.5|13440.2|13422.2|13435.2|13417.2|0
1683867000000|2023-05-12 04:50:00|13438.2|13420.2|13435.2|13417.2|13439|13421|13434.7|13416.7|0
1683867300000|2023-05-12 04:55:00|13435.4|13417.4|13439.7|13421.7|13440.6|13422.6|13435.4|13417.4|0
1683867600000|2023-05-12 05:00:00|13440.2|13422.2|13438.2|13420.2|13440.2|13422.2|13437.4|13419.4|0
1683867900000|2023-05-12 05:05:00|13438.1|13420.1|13435.7|13417.7|13438.4|13420.4|13435.5|13417.5|0
1683868200000|2023-05-12 05:10:00|13435.6|13417.6|13436|13418|13437|13419|13434|13416|0
1683868500000|2023-05-12 05:15:00|13435.9|13417.9|13438|13420|13438.6|13420.6|13434.9|13416.9|0
1683868800000|2023-05-12 05:20:00|13437.7|13419.7|13433|13415|13438.6|13420.6|13431.4|13413.4|0
1683869100000|2023-05-12 05:25:00|13433.1|13415.1|13433.5|13415.5|13435.6|13417.6|13431.7|13413.7|0
1683869400000|2023-05-12 05:30:00|13433.6|13415.6|13435.2|13417.2|13437|13419|13433.5|13415.5|0
1683869700000|2023-05-12 05:35:00|13435.1|13417.1|13432.7|13414.7|13435.1|13417.1|13432.2|13414.2|0
1683870000000|2023-05-12 05:40:00|13432.9|13414.9|13433.2|13415.2|13435.2|13417.2|13431.9|13413.9|0
1683870300000|2023-05-12 05:45:00|13433.4|13415.4|13434.2|13416.2|13435|13417|13431.7|13413.7|0
1683870600000|2023-05-12 05:50:00|13434|13416|13427|13409|13434|13416|13426.2|13408.2|0
1683870900000|2023-05-12 05:55:00|13426.5|13408.5|13428|13410|13428.9|13410.9|13425|13407|0
1683871200000|2023-05-12 06:00:00|13428.2|13410.2|13422.5|13404.5|13428.4|13410.4|13422.5|13404.5|0
1683871500000|2023-05-12 06:05:00|13422.2|13404.2|13428.4|13410.4|13430|13412|13421.7|13403.7|0
1683871800000|2023-05-12 06:10:00|13428.5|13410.5|13420|13402|13428.5|13410.5|13419.2|13401.2|0
1683872100000|2023-05-12 06:15:00|13419.7|13401.7|13421|13403|13422.4|13404.4|13417.7|13399.7|0
1683872400000|2023-05-12 06:20:00|13421.1|13403.1|13424|13406|13424.2|13406.2|13420.5|13402.5|0
1683872700000|2023-05-12 06:25:00|13424.5|13406.5|13427.7|13409.7|13427.7|13409.7|13423.2|13405.2|0
1683873000000|2023-05-12 06:30:00|13427.6|13409.6|13424.6|13406.6|13427.7|13409.7|13424.4|13406.4|0
1683873300000|2023-05-12 06:35:00|13424.5|13406.5|13424.4|13406.4|13426.6|13408.6|13424|13406|0
1683873600000|2023-05-12 06:40:00|13424.2|13406.2|13425.4|13407.4|13425.4|13407.4|13422|13404|0
1683873900000|2023-05-12 06:45:00|13425.2|13407.2|13425.9|13407.9|13425.9|13407.9|13423.6|13405.6|0
1683874200000|2023-05-12 06:50:00|13426|13408|13421.5|13403.5|13428.2|13410.2|13421.2|13403.2|0
1683874500000|2023-05-12 06:55:00|13421.4|13403.4|13421.5|13403.5|13423.6|13405.6|13419.2|13401.2|0
1683874800000|2023-05-12 07:00:00|13422.4|13404.4|13422.6|13404.6|13432.6|13414.6|13419.4|13401.4|0
1683875100000|2023-05-12 07:05:00|13422.1|13404.1|13416|13398|13425|13407|13416|13398|0
1683875400000|2023-05-12 07:10:00|13415.9|13397.9|13412.7|13394.7|13418.5|13400.5|13407.9|13389.9|0
1683875700000|2023-05-12 07:15:00|13413.2|13395.2|13412.9|13394.9|13419.9|13401.9|13412|13394|0
1683876000000|2023-05-12 07:20:00|13412.7|13394.7|13416.5|13398.5|13419.4|13401.4|13410.7|13392.7|0
1683876300000|2023-05-12 07:25:00|13416.2|13398.2|13420.5|13402.5|13425.5|13407.5|13416.1|13398.1|0
1683876600000|2023-05-12 07:30:00|13421.2|13403.2|13425.6|13407.6|13429.9|13411.9|13421.2|13403.2|0
1683876900000|2023-05-12 07:35:00|13425.5|13407.5|13425.9|13407.9|13427|13409|13422|13404|0
1683877200000|2023-05-12 07:40:00|13425.7|13407.7|13424.1|13406.1|13426.9|13408.9|13422.7|13404.7|0
1683877500000|2023-05-12 07:45:00|13424.6|13406.6|13423.7|13405.7|13425|13407|13417.9|13399.9|0
1683877800000|2023-05-12 07:50:00|13423.5|13405.5|13417.4|13399.4|13423.5|13405.5|13416.6|13398.6|0
1683878100000|2023-05-12 07:55:00|13417.2|13399.2|13415|13397|13422.2|13404.2|13414.2|13396.2|0
1683878400000|2023-05-12 08:00:00|13417.1|13399.1|13410.4|13392.4|13418.4|13400.4|13410.4|13392.4|0
1683878700000|2023-05-12 08:05:00|13410.5|13392.5|13419.1|13401.1|13419.1|13401.1|13409|13391|0
1683879000000|2023-05-12 08:10:00|13419|13401|13423.7|13405.7|13425.7|13407.7|13419|13401|0
1683879300000|2023-05-12 08:15:00|13423.9|13405.9|13428.6|13410.6|13430.9|13412.9|13423.7|13405.7|0
1683879600000|2023-05-12 08:20:00|13428.9|13410.9|13433.7|13415.7|13434.7|13416.7|13426.2|13408.2|0
1683879900000|2023-05-12 08:25:00|13433|13415|13432.7|13414.7|13433.2|13415.2|13429.4|13411.4|0
1683880200000|2023-05-12 08:30:00|13432.1|13414.1|13428.5|13410.5|13434.1|13416.1|13427.6|13409.6|0
1683880500000|2023-05-12 08:35:00|13428.9|13410.9|13429.4|13411.4|13431|13413|13426|13408|0
1683880800000|2023-05-12 08:40:00|13429.5|13411.5|13427.7|13409.7|13431.7|13413.7|13427.2|13409.2|0
1683881100000|2023-05-12 08:45:00|13428|13410|13425.5|13407.5|13429.2|13411.2|13425.5|13407.5|0
1683881400000|2023-05-12 08:50:00|13425.6|13407.6|13426.5|13408.5|13429.4|13411.4|13424.5|13406.5|0
1683881700000|2023-05-12 08:55:00|13426.4|13408.4|13432.4|13414.4|13433.6|13415.6|13426.4|13408.4|0
1683882000000|2023-05-12 09:00:00|13433.6|13415.6|13432.5|13414.5|13435.7|13417.7|13431.5|13413.5|0
1683882300000|2023-05-12 09:05:00|13432.4|13414.4|13442|13424|13442|13424|13431.2|13413.2|0
1683882600000|2023-05-12 09:10:00|13443|13425|13437.1|13419.1|13443.1|13425.1|13436.6|13418.6|0
1683882900000|2023-05-12 09:15:00|13437.5|13419.5|13437|13419|13438.2|13420.2|13435.7|13417.7|0
1683883200000|2023-05-12 09:20:00|13436.7|13418.7|13438.2|13420.2|13438.5|13420.5|13433|13415|0
1683883500000|2023-05-12 09:25:00|13438.1|13420.1|13436.2|13418.2|13438.7|13420.7|13433.1|13415.1|0
1683883800000|2023-05-12 09:30:00|13436.1|13418.1|13435.9|13417.9|13440.1|13422.1|13435.1|13417.1|0
1683884100000|2023-05-12 09:35:00|13435.7|13417.7|13436.7|13418.7|13440.2|13422.2|13435.7|13417.7|0
1683884400000|2023-05-12 09:40:00|13436.5|13418.5|13435.6|13417.6|13436.7|13418.7|13431.7|13413.7|0
1683884700000|2023-05-12 09:45:00|13436|13418|13433.6|13415.6|13438|13420|13432.7|13414.7|0
1683885000000|2023-05-12 09:50:00|13433.5|13415.5|13431.1|13413.1|13435.2|13417.2|13430.5|13412.5|0
1683885300000|2023-05-12 09:55:00|13431|13413|13424.9|13406.9|13431.1|13413.1|13422.5|13404.5|0
1683885600000|2023-05-12 10:00:00|13425.1|13407.1|13428.5|13410.5|13429.1|13411.1|13423.5|13405.5|0
1683885900000|2023-05-12 10:05:00|13428.6|13410.6|13423.5|13405.5|13428.7|13410.7|13423|13405|0
1683886200000|2023-05-12 10:10:00|13423|13405|13421.5|13403.5|13425.6|13407.6|13420.7|13402.7|0
1683886500000|2023-05-12 10:15:00|13421.4|13403.4|13422.4|13404.4|13422.9|13404.9|13419.2|13401.2|0
1683886800000|2023-05-12 10:20:00|13422.6|13404.6|13424.1|13406.1|13426|13408|13421.9|13403.9|0
1683887100000|2023-05-12 10:25:00|13424|13406|13426|13408|13427.9|13409.9|13423.5|13405.5|0
1683887400000|2023-05-12 10:30:00|13425.7|13407.7|13423|13405|13427.9|13409.9|13422.1|13404.1|0
1683887700000|2023-05-12 10:35:00|13422.9|13404.9|13425|13407|13425.2|13407.2|13421.1|13403.1|0
1683888000000|2023-05-12 10:40:00|13424.9|13406.9|13425.2|13407.2|13425.2|13407.2|13423.1|13405.1|0
1683888300000|2023-05-12 10:45:00|13425.5|13407.5|13429.7|13411.7|13432.2|13414.2|13424.4|13406.4|0
1683888600000|2023-05-12 10:50:00|13429.6|13411.6|13425.5|13407.5|13430.9|13412.9|13425.2|13407.2|0
1683888900000|2023-05-12 10:55:00|13425.6|13407.6|13426.1|13408.1|13428.7|13410.7|13424.5|13406.5|0
1683889200000|2023-05-12 11:00:00|13426|13408|13428|13410|13430.9|13412.9|13424.5|13406.5|0
1683889500000|2023-05-12 11:05:00|13428.1|13410.1|13425.9|13407.9|13428.1|13410.1|13425|13407|0
1683889800000|2023-05-12 11:10:00|13425.7|13407.7|13425.9|13407.9|13427.2|13409.2|13422.7|13404.7|0
1683890100000|2023-05-12 11:15:00|13426|13408|13423|13405|13427.2|13409.2|13422.9|13404.9|0
1683890400000|2023-05-12 11:20:00|13423.1|13405.1|13423.2|13405.2|13424.6|13406.6|13423|13405|0
1683890700000|2023-05-12 11:25:00|13423|13405|13418|13400|13423.4|13405.4|13417.5|13399.5|0
1683891000000|2023-05-12 11:30:00|13417.5|13399.5|13423|13405|13424|13406|13416.5|13398.5|0
1683891300000|2023-05-12 11:35:00|13422.5|13404.5|13422.2|13404.2|13423.5|13405.5|13418.1|13400.1|0
1683891600000|2023-05-12 11:40:00|13422.1|13404.1|13422.1|13404.1|13422.7|13404.7|13417.2|13399.2|0
1683891900000|2023-05-12 11:45:00|13420.7|13402.7|13420.5|13402.5|13420.7|13402.7|13417.2|13399.2|0
1683892200000|2023-05-12 11:50:00|13420.2|13402.2|13418.9|13400.9|13421.2|13403.2|13418.4|13400.4|0
1683892500000|2023-05-12 11:55:00|13418.7|13400.7|13415.2|13397.2|13418.7|13400.7|13411.7|13393.7|0
1683892800000|2023-05-12 12:00:00|13415.5|13397.5|13414.1|13396.1|13420.7|13402.7|13413.2|13395.2|0
1683893100000|2023-05-12 12:05:00|13413.6|13395.6|13415.2|13397.2|13417|13399|13411.2|13393.2|0
1683893400000|2023-05-12 12:10:00|13415.1|13397.1|13414|13396|13416.5|13398.5|13411.7|13393.7|0
1683893700000|2023-05-12 12:15:00|13414.5|13396.5|13410.6|13392.6|13416.4|13398.4|13410.5|13392.5|0
1683894000000|2023-05-12 12:20:00|13411.2|13393.2|13410.2|13392.2|13412|13394|13405|13387|0
1683894300000|2023-05-12 12:25:00|13410|13392|13406.7|13388.7|13413.4|13395.4|13405.6|13387.6|0
1683894600000|2023-05-12 12:30:00|13406.2|13388.2|13415.6|13397.6|13415.6|13397.6|13403.7|13385.7|0
1683894900000|2023-05-12 12:35:00|13416|13398|13417.5|13399.5|13419.5|13401.5|13413.4|13395.4|0
1683895200000|2023-05-12 12:40:00|13417.2|13399.2|13422|13404|13423.5|13405.5|13416.5|13398.5|0
1683895500000|2023-05-12 12:45:00|13423|13405|13422.5|13404.5|13423.5|13405.5|13418.1|13400.1|0
1683895800000|2023-05-12 12:50:00|13422.2|13404.2|13419.2|13401.2|13424.5|13406.5|13418.5|13400.5|0
1683896100000|2023-05-12 12:55:00|13419|13401|13413.2|13395.2|13420.2|13402.2|13412.4|13394.4|0
1683896400000|2023-05-12 13:00:00|13413.5|13395.5|13412.9|13394.9|13417|13399|13410.5|13392.5|0
1683896700000|2023-05-12 13:05:00|13412.6|13394.6|13413.7|13395.7|13416.1|13398.1|13411.6|13393.6|0
1683897000000|2023-05-12 13:10:00|13414.2|13396.2|13423|13405|13423|13405|13413.2|13395.2|0
1683897300000|2023-05-12 13:15:00|13423.2|13405.2|13418.7|13400.7|13424.1|13406.1|13418.2|13400.2|0
1683897600000|2023-05-12 13:20:00|13419.1|13401.1|13417|13399|13420.2|13402.2|13416.4|13398.4|0
1683897900000|2023-05-12 13:25:00|13414.4|13396.4|13415.9|13397.9|13419.7|13401.7|13413.4|13395.4|0
1683898200000|2023-05-12 13:30:00|13417.2|13399.2|13431|13413|13436.9|13418.9|13414.7|13396.7|0
1683898500000|2023-05-12 13:35:00|13430.4|13412.4|13416.1|13398.1|13430.5|13412.5|13411.6|13393.6|0
1683898800000|2023-05-12 13:40:00|13415.7|13397.7|13420.6|13402.6|13428.4|13410.4|13412.7|13394.7|0
1683899100000|2023-05-12 13:45:00|13420.9|13402.9|13393.6|13375.6|13423.5|13405.5|13389.5|13371.5|0
1683899400000|2023-05-12 13:50:00|13392.1|13374.1|13410.1|13392.1|13413.1|13395.1|13389.1|13371.1|0
1683899700000|2023-05-12 13:55:00|13410.9|13392.9|13400.7|13382.7|13411.6|13393.6|13400.7|13382.7|0
1683900000000|2023-05-12 14:00:00|13392.1|13374.1|13362.2|13344.2|13401.7|13383.7|13360.8|13342.8|0
1683900300000|2023-05-12 14:05:00|13361.8|13343.8|13370.8|13352.8|13370.8|13352.8|13352.8|13334.8|0
1683900600000|2023-05-12 14:10:00|13371.1|13353.1|13369.6|13351.6|13374.3|13356.3|13364.2|13346.2|0
1683900900000|2023-05-12 14:15:00|13369.2|13351.2|13370.6|13352.6|13373.2|13355.2|13362.3|13344.3|0
1683901200000|2023-05-12 14:20:00|13372.6|13354.6|13374.6|13356.6|13375.2|13357.2|13361.2|13343.2|0
1683901500000|2023-05-12 14:25:00|13375|13357|13358.8|13340.8|13376.2|13358.2|13357.7|13339.7|0
1683901800000|2023-05-12 14:30:00|13357|13339|13342.1|13324.1|13357.5|13339.5|13342|13324|0
1683902100000|2023-05-12 14:35:00|13342.3|13324.3|13350.1|13332.1|13354.6|13336.6|13334.1|13316.1|0
1683902400000|2023-05-12 14:40:00|13349.8|13331.8|13357.7|13339.7|13357.7|13339.7|13348.7|13330.7|0
1683902700000|2023-05-12 14:45:00|13357|13339|13360.8|13342.8|13362|13344|13351.6|13333.6|0
1683903000000|2023-05-12 14:50:00|13360.3|13342.3|13347.3|13329.3|13362.3|13344.3|13346.1|13328.1|0
1683903300000|2023-05-12 14:55:00|13347|13329|13349.7|13331.7|13353.6|13335.6|13341.8|13323.8|0
1683903600000|2023-05-12 15:00:00|13348.2|13330.2|13365.2|13347.2|13365.6|13347.6|13347.2|13329.2|0
1683903900000|2023-05-12 15:05:00|13365|13347|13364.8|13346.8|13376.5|13358.5|13361.6|13343.6|0
1683904200000|2023-05-12 15:10:00|13365|13347|13350|13332|13370.8|13352.8|13344.5|13326.5|0
1683904500000|2023-05-12 15:15:00|13348.6|13330.6|13337.7|13319.7|13348.6|13330.6|13330.2|13312.2|0
1683904800000|2023-05-12 15:20:00|13338|13320|13336.8|13318.8|13349.7|13331.7|13336.8|13318.8|0
1683905100000|2023-05-12 15:25:00|13337.1|13319.1|13329.7|13311.7|13341.2|13323.2|13327.1|13309.1|0
1683905400000|2023-05-12 15:30:00|13329.1|13311.1|13329.1|13311.1|13338|13320|13325|13307|0
1683905700000|2023-05-12 15:35:00|13329|13311|13327|13309|13330.8|13312.8|13321.2|13303.2|0
1683906000000|2023-05-12 15:40:00|13325.9|13307.9|13326.5|13308.5|13336.8|13318.8|13325.9|13307.9|0
1683906300000|2023-05-12 15:45:00|13326.4|13308.4|13333.5|13315.5|13342.8|13324.8|13325.5|13307.5|0
1683906600000|2023-05-12 15:50:00|13336.1|13318.1|13340.6|13322.6|13341.6|13323.6|13329.5|13311.5|0
1683906900000|2023-05-12 15:55:00|13340.9|13322.9|13356|13338|13358.3|13340.3|13338.5|13320.5|0
1683907200000|2023-05-12 16:00:00|13357.1|13339.1|13334.8|13316.8|13357.1|13339.1|13334.5|13316.5|0
1683907500000|2023-05-12 16:05:00|13333.8|13315.8|13333|13315|13338.8|13320.8|13327.9|13309.9|0
1683907800000|2023-05-12 16:10:00|13332.6|13314.6|13323.4|13305.4|13333.3|13315.3|13319.9|13301.9|0
1683908100000|2023-05-12 16:15:00|13322.1|13304.1|13325|13307|13329|13311|13320.5|13302.5|0
1683908400000|2023-05-12 16:20:00|13324.3|13306.3|13306|13288|13326.8|13308.8|13306|13288|0
1683908700000|2023-05-12 16:25:00|13306.4|13288.4|13305.5|13287.5|13311.8|13293.8|13303.6|13285.6|0
1683909000000|2023-05-12 16:30:00|13304|13286|13312.5|13294.5|13314.4|13296.4|13303.4|13285.4|0
1683909300000|2023-05-12 16:35:00|13313.9|13295.9|13301.8|13283.8|13316.8|13298.8|13292.4|13274.4|0
1683909600000|2023-05-12 16:40:00|13302.3|13284.3|13287.6|13269.6|13302.5|13284.5|13286|13268|0
1683909900000|2023-05-12 16:45:00|13287.4|13269.4|13274|13256|13288.3|13270.3|13271.5|13253.5|0
1683910200000|2023-05-12 16:50:00|13273.9|13255.9|13272|13254|13277.9|13259.9|13269.6|13251.6|0
1683910500000|2023-05-12 16:55:00|13271.6|13253.6|13278.4|13260.4|13281.8|13263.8|13271.6|13253.6|0
1683910800000|2023-05-12 17:00:00|13278.9|13260.9|13285.6|13267.6|13285.7|13267.7|13271.9|13253.9|0
1683911100000|2023-05-12 17:05:00|13285.1|13267.1|13290.5|13272.5|13292.9|13274.9|13281.9|13263.9|0
1683911400000|2023-05-12 17:10:00|13291.2|13273.2|13292.7|13274.7|13297.9|13279.9|13289.9|13271.9|0
1683911700000|2023-05-12 17:15:00|13292.9|13274.9|13287.7|13269.7|13294.9|13276.9|13287.1|13269.1|0
1683912000000|2023-05-12 17:20:00|13287.4|13269.4|13318.7|13300.7|13318.7|13300.7|13285|13267|0
1683912300000|2023-05-12 17:25:00|13319.5|13301.5|13306.1|13288.1|13321.4|13303.4|13302.5|13284.5|0
1683912600000|2023-05-12 17:30:00|13304.9|13286.9|13300.7|13282.7|13318.1|13300.1|13300|13282|0
1683912900000|2023-05-12 17:35:00|13297.6|13279.6|13296.5|13278.5|13300.4|13282.4|13287.5|13269.5|0
1683913200000|2023-05-12 17:40:00|13296.2|13278.2|13303.2|13285.2|13306|13288|13293.2|13275.2|0
1683913500000|2023-05-12 17:45:00|13303|13285|13296.4|13278.4|13303.4|13285.4|13291.6|13273.6|0
1683913800000|2023-05-12 17:50:00|13296.1|13278.1|13283.7|13265.7|13296.1|13278.1|13282.7|13264.7|0
1683914100000|2023-05-12 17:55:00|13283.1|13265.1|13272.5|13254.5|13284.6|13266.6|13268.4|13250.4|0
1683914400000|2023-05-12 18:00:00|13272.2|13254.2|13275.5|13257.5|13279.2|13261.2|13263.1|13245.1|0
1683914700000|2023-05-12 18:05:00|13275.4|13257.4|13277.1|13259.1|13280.4|13262.4|13272.6|13254.6|0
1683915000000|2023-05-12 18:10:00|13277.6|13259.6|13266.9|13248.9|13286.7|13268.7|13266|13248|0
1683915300000|2023-05-12 18:15:00|13267|13249|13271.7|13253.7|13272.2|13254.2|13263.4|13245.4|0
1683915600000|2023-05-12 18:20:00|13271.6|13253.6|13271.6|13253.6|13276.5|13258.5|13266.4|13248.4|0
1683915900000|2023-05-12 18:25:00|13271.5|13253.5|13276.7|13258.7|13288.7|13270.7|13270.5|13252.5|0
1683916200000|2023-05-12 18:30:00|13276.5|13258.5|13284.1|13266.1|13284.4|13266.4|13267.7|13249.7|0
1683916500000|2023-05-12 18:35:00|13284.6|13266.6|13279.6|13261.6|13286.1|13268.1|13275.4|13257.4|0
1683916800000|2023-05-12 18:40:00|13279.4|13261.4|13277.2|13259.2|13281.1|13263.1|13269.4|13251.4|0
1683917100000|2023-05-12 18:45:00|13276.7|13258.7|13283.4|13265.4|13285.4|13267.4|13276.7|13258.7|0
1683917400000|2023-05-12 18:50:00|13284.1|13266.1|13292.7|13274.7|13295|13277|13283.9|13265.9|0
1683917700000|2023-05-12 18:55:00|13293.5|13275.5|13295.9|13277.9|13299|13281|13290.4|13272.4|0
1683918000000|2023-05-12 19:00:00|13296.6|13278.6|13301.7|13283.7|13307.4|13289.4|13290.4|13272.4|0
1683918300000|2023-05-12 19:05:00|13300.9|13282.9|13303.7|13285.7|13306.7|13288.7|13296.9|13278.9|0
1683918600000|2023-05-12 19:10:00|13304.2|13286.2|13296.9|13278.9|13308.6|13290.6|13295.4|13277.4|0
1683918900000|2023-05-12 19:15:00|13297.4|13279.4|13305.7|13287.7|13305.7|13287.7|13295.2|13277.2|0
1683919200000|2023-05-12 19:20:00|13306.7|13288.7|13309.2|13291.2|13311.4|13293.4|13304|13286|0
1683919500000|2023-05-12 19:25:00|13309.6|13291.6|13311.6|13293.6|13313.2|13295.2|13305.5|13287.5|0
1683919800000|2023-05-12 19:30:00|13312.7|13294.7|13326.5|13308.5|13326.7|13308.7|13312.7|13294.7|0
1683920100000|2023-05-12 19:35:00|13327.2|13309.2|13327.9|13309.9|13334.7|13316.7|13321.4|13303.4|0
1683920400000|2023-05-12 19:40:00|13327.7|13309.7|13334.2|13316.2|13335.2|13317.2|13324.2|13306.2|0
1683920700000|2023-05-12 19:45:00|13335.4|13317.4|13331.3|13313.3|13339.8|13321.8|13326.7|13308.7|0
1683921000000|2023-05-12 19:50:00|13330.4|13312.4|13346.8|13328.8|13347.9|13329.9|13324.2|13306.2|0
1683921300000|2023-05-12 19:55:00|13348.9|13330.9|13348.2|13330.2|13352.9|13334.9|13343.9|13325.9|0
1683921600000|2023-05-12 20:00:00|13348.7|13330.7|13335.9|13317.9|13348.7|13330.7|13335.7|13317.7|0
1683921900000|2023-05-12 20:05:00|13335.8|13317.8|13331.5|13313.5|13337.7|13319.7|13331.4|13313.4|0
1683922200000|2023-05-12 20:10:00|13331.3|13313.3|13328.4|13310.4|13331.3|13313.3|13326.2|13308.2|0
1683922500000|2023-05-12 20:15:00|13327.8|13309.8|13330|13312|13331|13313|13327.3|13309.3|0
1683922800000|2023-05-12 20:20:00|13329.9|13311.9|13328.2|13310.2|13330.3|13312.3|13324.9|13306.9|0
1683923100000|2023-05-12 20:25:00|13328.3|13310.3|13328|13310|13329.3|13311.3|13326|13308|0
1683923400000|2023-05-12 20:30:00|13328.2|13310.2|13326.8|13308.8|13328.2|13310.2|13324.7|13306.7|0
1683923700000|2023-05-12 20:35:00|13327|13309|13325.5|13307.5|13327.3|13309.3|13325.4|13307.4|0
1683924000000|2023-05-12 20:40:00|13325.4|13307.4|13326.2|13308.2|13326.8|13308.8|13324.5|13306.5|0
1683924300000|2023-05-12 20:45:00|13326|13308|13323.5|13305.5|13326.3|13308.3|13323.4|13305.4|0
1683924600000|2023-05-12 20:50:00|13323.8|13305.8|13324.3|13306.3|13324.7|13306.7|13323|13305|0
1683924900000|2023-05-12 20:55:00|13324.4|13306.4|13321.4|13303.4|13324.7|13306.7|13321|13303|0
1683960000000|2023-05-13 06:40:00|13321.2|13303.2|13321.2|13303.2|13321.2|13303.2|13321.2|13303.2|0
1683960600000|2023-05-13 06:50:00|13321.3|13303.3|13321.1|13303.1|13321.3|13303.3|13321.1|13303.1|0
1683966900000|2023-05-13 08:35:00|13323.7|13305.7|13323.7|13305.7|13323.7|13305.7|13323.7|13305.7|0
1683973500000|2023-05-13 10:25:00|13321.1|13303.1|13321.1|13303.1|13321.1|13303.1|13321.1|13303.1|0
1683978600000|2023-05-13 11:50:00|13313.9|13295.9|13313.9|13295.9|13313.9|13295.9|13313.9|13295.9|0
1683978900000|2023-05-13 11:55:00|13306.7|13288.7|13306.7|13288.7|13306.7|13288.7|13306.7|13288.7|0
1683982200000|2023-05-13 12:50:00|13315.4|13297.4|13315.4|13297.4|13315.4|13297.4|13315.4|13297.4|0
1683996900000|2023-05-13 16:55:00|13317.1|13299.1|13317.1|13299.1|13317.1|13299.1|13317.1|13299.1|0
1684046400000|2023-05-14 06:40:00|13315.2|13297.2|13315.2|13297.2|13315.2|13297.2|13315.2|13297.2|0
1684057800000|2023-05-14 09:50:00|13314.3|13296.3|13314.3|13296.3|13314.3|13296.3|13314.3|13296.3|0
1684087200000|2023-05-14 18:00:00|13313.6|13295.6|13313.6|13295.6|13313.6|13295.6|13313.6|13295.6|0
1684092300000|2023-05-14 19:25:00|13322.3|13304.3|13322.3|13304.3|13322.3|13304.3|13322.3|13304.3|0
1684092600000|2023-05-14 19:30:00|13331|13313|13331|13313|13331|13313|13331|13313|0
1684092900000|2023-05-14 19:35:00|13339.8|13321.8|13339.8|13321.8|13339.8|13321.8|13339.8|13321.8|0
1684098300000|2023-05-14 21:05:00|13340.2|13322.2|13340.2|13322.2|13340.2|13322.2|13340.2|13322.2|0
1684101600000|2023-05-14 22:00:00|13321.1|13303.1|13319.4|13301.4|13328.8|13310.8|13316.8|13298.8|0
1684101900000|2023-05-14 22:05:00|13319.3|13301.3|13314.5|13296.5|13319.4|13301.4|13313.3|13295.3|0
1684102200000|2023-05-14 22:10:00|13314.3|13296.3|13316.4|13298.4|13318.4|13300.4|13312.8|13294.8|0
1684102500000|2023-05-14 22:15:00|13316.5|13298.5|13316.2|13298.2|13317.3|13299.3|13313.5|13295.5|0
1684102800000|2023-05-14 22:20:00|13316.3|13298.3|13315.3|13297.3|13317.2|13299.2|13314.3|13296.3|0
1684103100000|2023-05-14 22:25:00|13315.2|13297.2|13311.3|13293.3|13315.4|13297.4|13311.2|13293.2|0
1684103400000|2023-05-14 22:30:00|13311.4|13293.4|13314.2|13296.2|13314.8|13296.8|13311.4|13293.4|0
1684103700000|2023-05-14 22:35:00|13314.3|13296.3|13313.4|13295.4|13316.2|13298.2|13313.4|13295.4|0
1684104000000|2023-05-14 22:40:00|13312.5|13294.5|13312.8|13294.8|13313.3|13295.3|13311.3|13293.3|0
1684104300000|2023-05-14 22:45:00|13312.7|13294.7|13309.4|13291.4|13313.5|13295.5|13309.3|13291.3|0
1684104600000|2023-05-14 22:50:00|13309.5|13291.5|13310|13292|13311.2|13293.2|13309.5|13291.5|0
1684104900000|2023-05-14 22:55:00|13309.9|13291.9|13309.2|13291.2|13310.2|13292.2|13308|13290|0
1684105200000|2023-05-14 23:00:00|13309.8|13291.8|13310.2|13292.2|13310.3|13292.3|13307|13289|0
1684105500000|2023-05-14 23:05:00|13310.3|13292.3|13310.2|13292.2|13310.4|13292.4|13308.9|13290.9|0
1684105800000|2023-05-14 23:10:00|13310.3|13292.3|13314.3|13296.3|13314.3|13296.3|13310.3|13292.3|0
1684106100000|2023-05-14 23:15:00|13314.4|13296.4|13314.3|13296.3|13314.7|13296.7|13312.8|13294.8|0
1684106400000|2023-05-14 23:20:00|13314.2|13296.2|13313.8|13295.8|13316|13298|13313.8|13295.8|0
1684106700000|2023-05-14 23:25:00|13313.7|13295.7|13311.8|13293.8|13314|13296|13309|13291|0
1684107000000|2023-05-14 23:30:00|13311.9|13293.9|13320.2|13302.2|13320.8|13302.8|13311.9|13293.9|0
1684107300000|2023-05-14 23:35:00|13319.9|13301.9|13317.7|13299.7|13320|13302|13316.2|13298.2|0
1684107600000|2023-05-14 23:40:00|13317.8|13299.8|13316.4|13298.4|13318.2|13300.2|13315.5|13297.5|0
1684107900000|2023-05-14 23:45:00|13316.5|13298.5|13317.9|13299.9|13317.9|13299.9|13314.5|13296.5|0
1684108200000|2023-05-14 23:50:00|13317.8|13299.8|13316|13298|13317.8|13299.8|13314|13296|0
1684108500000|2023-05-14 23:55:00|13316.2|13298.2|13317.3|13299.3|13318.9|13300.9|13315.3|13297.3|0
1684108800000|2023-05-15 00:00:00|13316.8|13298.8|13315.3|13297.3|13321.5|13303.5|13314.4|13296.4|0
1684109100000|2023-05-15 00:05:00|13315.8|13297.8|13318.7|13300.7|13321.2|13303.2|13314|13296|0
1684109400000|2023-05-15 00:10:00|13318.5|13300.5|13317.3|13299.3|13319.3|13301.3|13314.8|13296.8|0
1684109700000|2023-05-15 00:15:00|13317.4|13299.4|13311.9|13293.9|13317.4|13299.4|13311|13293|0
1684110000000|2023-05-15 00:20:00|13312.3|13294.3|13314.4|13296.4|13314.8|13296.8|13311.5|13293.5|0
1684110300000|2023-05-15 00:25:00|13315|13297|13316.9|13298.9|13317|13299|13313.8|13295.8|0
1684110600000|2023-05-15 00:30:00|13317|13299|13313.2|13295.2|13318.3|13300.3|13311.3|13293.3|0
1684110900000|2023-05-15 00:35:00|13313|13295|13316.3|13298.3|13317|13299|13311.5|13293.5|0
1684111200000|2023-05-15 00:40:00|13316|13298|13313|13295|13316.5|13298.5|13312.5|13294.5|0
1684111500000|2023-05-15 00:45:00|13312.9|13294.9|13306.3|13288.3|13313.7|13295.7|13305.5|13287.5|0
1684111800000|2023-05-15 00:50:00|13306.5|13288.5|13304.3|13286.3|13306.5|13288.5|13300.9|13282.9|0
1684112100000|2023-05-15 00:55:00|13304|13286|13309.3|13291.3|13309.7|13291.7|13302|13284|0
1684112400000|2023-05-15 01:00:00|13309.2|13291.2|13309.5|13291.5|13311.7|13293.7|13308.8|13290.8|0
1684112700000|2023-05-15 01:05:00|13309.8|13291.8|13314.2|13296.2|13314.4|13296.4|13308.4|13290.4|0
1684113000000|2023-05-15 01:10:00|13314.3|13296.3|13318.3|13300.3|13318.7|13300.7|13313.3|13295.3|0
1684113300000|2023-05-15 01:15:00|13318|13300|13322.9|13304.9|13323.5|13305.5|13317.8|13299.8|0
1684113600000|2023-05-15 01:20:00|13323|13305|13332.3|13314.3|13337.9|13319.9|13323|13305|0
1684113900000|2023-05-15 01:25:00|13332.5|13314.5|13331.9|13313.9|13333.5|13315.5|13330.3|13312.3|0
1684114200000|2023-05-15 01:30:00|13332|13314|13332.8|13314.8|13335.3|13317.3|13328|13310|0
1684114500000|2023-05-15 01:35:00|13332.7|13314.7|13337.8|13319.8|13338.5|13320.5|13330.3|13312.3|0
1684114800000|2023-05-15 01:40:00|13336.9|13318.9|13334.8|13316.8|13338.2|13320.2|13330.5|13312.5|0
1684115100000|2023-05-15 01:45:00|13334.5|13316.5|13332.9|13314.9|13335.5|13317.5|13331|13313|0
1684115400000|2023-05-15 01:50:00|13332.3|13314.3|13330.7|13312.7|13333.2|13315.2|13330.3|13312.3|0
1684115700000|2023-05-15 01:55:00|13330.8|13312.8|13334|13316|13336.4|13318.4|13330.7|13312.7|0
1684116000000|2023-05-15 02:00:00|13334.2|13316.2|13331.3|13313.3|13334.3|13316.3|13331.2|13313.2|0
1684116300000|2023-05-15 02:05:00|13331.9|13313.9|13333.9|13315.9|13334.5|13316.5|13330.3|13312.3|0
1684116600000|2023-05-15 02:10:00|13334|13316|13331.7|13313.7|13334.7|13316.7|13330.5|13312.5|0
1684116900000|2023-05-15 02:15:00|13332|13314|13332.9|13314.9|13334.3|13316.3|13330.4|13312.4|0
1684117200000|2023-05-15 02:20:00|13332.8|13314.8|13331.5|13313.5|13333|13315|13330.5|13312.5|0
1684117500000|2023-05-15 02:25:00|13331.4|13313.4|13332.7|13314.7|13334|13316|13331.4|13313.4|0
1684117800000|2023-05-15 02:30:00|13332.8|13314.8|13331.9|13313.9|13334|13316|13331.5|13313.5|0
1684118100000|2023-05-15 02:35:00|13331.8|13313.8|13331|13313|13332.8|13314.8|13328.9|13310.9|0
1684118400000|2023-05-15 02:40:00|13331.3|13313.3|13332.9|13314.9|13334.9|13316.9|13330|13312|0
1684118700000|2023-05-15 02:45:00|13333.5|13315.5|13333.3|13315.3|13335.2|13317.2|13332.8|13314.8|0
1684119000000|2023-05-15 02:50:00|13332.8|13314.8|13335.7|13317.7|13336.4|13318.4|13332.2|13314.2|0
1684119300000|2023-05-15 02:55:00|13335.3|13317.3|13335.3|13317.3|13336.9|13318.9|13334|13316|0
1684119600000|2023-05-15 03:00:00|13336|13318|13337.4|13319.4|13339.5|13321.5|13335.5|13317.5|0
1684119900000|2023-05-15 03:05:00|13337.5|13319.5|13337|13319|13337.8|13319.8|13335.5|13317.5|0
1684120200000|2023-05-15 03:10:00|13337.3|13319.3|13343|13325|13343|13325|13337|13319|0
1684120500000|2023-05-15 03:15:00|13342.8|13324.8|13340.5|13322.5|13343.8|13325.8|13339.2|13321.2|0
1684120800000|2023-05-15 03:20:00|13340.4|13322.4|13340.5|13322.5|13341.3|13323.3|13338.3|13320.3|0
1684121100000|2023-05-15 03:25:00|13340.7|13322.7|13341.8|13323.8|13345|13327|13340.7|13322.7|0
1684121400000|2023-05-15 03:30:00|13341.5|13323.5|13343.9|13325.9|13344.5|13326.5|13340.4|13322.4|0
1684121700000|2023-05-15 03:35:00|13344|13326|13339.4|13321.4|13344.3|13326.3|13339.3|13321.3|0
1684122000000|2023-05-15 03:40:00|13339.5|13321.5|13338.8|13320.8|13340|13322|13338.5|13320.5|0
1684122300000|2023-05-15 03:45:00|13339.3|13321.3|13339|13321|13339.9|13321.9|13337.9|13319.9|0
1684122600000|2023-05-15 03:50:00|13338.8|13320.8|13339.8|13321.8|13341.3|13323.3|13338.5|13320.5|0
1684122900000|2023-05-15 03:55:00|13339.7|13321.7|13341.5|13323.5|13342.7|13324.7|13339.3|13321.3|0
1684123200000|2023-05-15 04:00:00|13340.9|13322.9|13342|13324|13343.2|13325.2|13340.3|13322.3|0
1684123500000|2023-05-15 04:05:00|13342.3|13324.3|13341.8|13323.8|13344.3|13326.3|13341|13323|0
1684123800000|2023-05-15 04:10:00|13341.9|13323.9|13339.8|13321.8|13342|13324|13339.7|13321.7|0
1684124100000|2023-05-15 04:15:00|13339.7|13321.7|13341.4|13323.4|13341.9|13323.9|13339.7|13321.7|0
1684124400000|2023-05-15 04:20:00|13341.3|13323.3|13341.8|13323.8|13341.8|13323.8|13339.5|13321.5|0
1684124700000|2023-05-15 04:25:00|13341.9|13323.9|13345.2|13327.2|13345.5|13327.5|13341.5|13323.5|0
1684125000000|2023-05-15 04:30:00|13345.3|13327.3|13348.5|13330.5|13349.4|13331.4|13343.8|13325.8|0
1684125300000|2023-05-15 04:35:00|13348.4|13330.4|13346.2|13328.2|13348.4|13330.4|13344.5|13326.5|0
1684125600000|2023-05-15 04:40:00|13346.3|13328.3|13345|13327|13346.5|13328.5|13344.4|13326.4|0
1684125900000|2023-05-15 04:45:00|13345.5|13327.5|13345.8|13327.8|13346.9|13328.9|13344.8|13326.8|0
1684126200000|2023-05-15 04:50:00|13345.7|13327.7|13344.5|13326.5|13345.7|13327.7|13344.2|13326.2|0
1684126500000|2023-05-15 04:55:00|13344.7|13326.7|13348|13330|13348.3|13330.3|13344.7|13326.7|0
1684126800000|2023-05-15 05:00:00|13347.9|13329.9|13346.5|13328.5|13349.5|13331.5|13345.9|13327.9|0
1684127100000|2023-05-15 05:05:00|13346.4|13328.4|13351.5|13333.5|13352|13334|13346.4|13328.4|0
1684127400000|2023-05-15 05:10:00|13351.4|13333.4|13349.5|13331.5|13351.8|13333.8|13346.7|13328.7|0
1684127700000|2023-05-15 05:15:00|13349.7|13331.7|13352|13334|13353.2|13335.2|13348.3|13330.3|0
1684128000000|2023-05-15 05:20:00|13352.2|13334.2|13356|13338|13357.5|13339.5|13352.2|13334.2|0
1684128300000|2023-05-15 05:25:00|13356.2|13338.2|13360|13342|13361.4|13343.4|13353.8|13335.8|0
1684128600000|2023-05-15 05:30:00|13359.9|13341.9|13362.8|13344.8|13363.5|13345.5|13359.7|13341.7|0
1684128900000|2023-05-15 05:35:00|13362.7|13344.7|13358.8|13340.8|13363.8|13345.8|13358.3|13340.3|0
1684129200000|2023-05-15 05:40:00|13358.5|13340.5|13359.9|13341.9|13360.2|13342.2|13356|13338|0
1684129500000|2023-05-15 05:45:00|13359.8|13341.8|13358.8|13340.8|13362.5|13344.5|13357.7|13339.7|0
1684129800000|2023-05-15 05:50:00|13358.9|13340.9|13359.3|13341.3|13359.8|13341.8|13357|13339|0
1684130100000|2023-05-15 05:55:00|13359.2|13341.2|13367.9|13349.9|13369|13351|13358.8|13340.8|0
1684130400000|2023-05-15 06:00:00|13368|13350|13365.8|13347.8|13370.3|13352.3|13363.8|13345.8|0
1684130700000|2023-05-15 06:05:00|13365.7|13347.7|13367.3|13349.3|13369|13351|13365.7|13347.7|0
1684131000000|2023-05-15 06:10:00|13367.8|13349.8|13374.4|13356.4|13374.8|13356.8|13367.8|13349.8|0
1684131300000|2023-05-15 06:15:00|13374.8|13356.8|13370.5|13352.5|13375.5|13357.5|13368.7|13350.7|0
1684131600000|2023-05-15 06:20:00|13371.4|13353.4|13370.5|13352.5|13371.4|13353.4|13368.3|13350.3|0
1684131900000|2023-05-15 06:25:00|13370.7|13352.7|13373.9|13355.9|13374.9|13356.9|13369.8|13351.8|0
1684132200000|2023-05-15 06:30:00|13374.3|13356.3|13375.7|13357.7|13378|13360|13374.3|13356.3|0
1684132500000|2023-05-15 06:35:00|13375.9|13357.9|13376.9|13358.9|13378.2|13360.2|13373.7|13355.7|0
1684132800000|2023-05-15 06:40:00|13376.7|13358.7|13371.4|13353.4|13377|13359|13370.9|13352.9|0
1684133100000|2023-05-15 06:45:00|13371.9|13353.9|13373|13355|13374.4|13356.4|13370.9|13352.9|0
1684133400000|2023-05-15 06:50:00|13372.9|13354.9|13373.2|13355.2|13375.2|13357.2|13372.9|13354.9|0
1684133700000|2023-05-15 06:55:00|13373.3|13355.3|13384.4|13366.4|13384.5|13366.5|13373.2|13355.2|0
1684134000000|2023-05-15 07:00:00|13382.8|13364.8|13381.5|13363.5|13385|13367|13377.9|13359.9|0
1684134300000|2023-05-15 07:05:00|13381.4|13363.4|13385.3|13367.3|13387.9|13369.9|13380|13362|0
1684134600000|2023-05-15 07:10:00|13385.5|13367.5|13382.3|13364.3|13388.7|13370.7|13381|13363|0
1684134900000|2023-05-15 07:15:00|13382|13364|13388.4|13370.4|13392.7|13374.7|13379|13361|0
1684135200000|2023-05-15 07:20:00|13388.8|13370.8|13387.3|13369.3|13392.4|13374.4|13383.8|13365.8|0
1684135500000|2023-05-15 07:25:00|13386.9|13368.9|13385.7|13367.7|13389.9|13371.9|13384|13366|0
1684135800000|2023-05-15 07:30:00|13386.8|13368.8|13385.8|13367.8|13391.3|13373.3|13384.8|13366.8|0
1684136100000|2023-05-15 07:35:00|13385.7|13367.7|13378.7|13360.7|13385.7|13367.7|13377.8|13359.8|0
1684136400000|2023-05-15 07:40:00|13378.3|13360.3|13379.4|13361.4|13382.2|13364.2|13373.5|13355.5|0
1684136700000|2023-05-15 07:45:00|13379.5|13361.5|13377.7|13359.7|13381.8|13363.8|13374.8|13356.8|0
1684137000000|2023-05-15 07:50:00|13378|13360|13385.5|13367.5|13386.9|13368.9|13376.7|13358.7|0
1684137300000|2023-05-15 07:55:00|13385.4|13367.4|13388|13370|13389.7|13371.7|13383.4|13365.4|0
1684137600000|2023-05-15 08:00:00|13387|13369|13379|13361|13390.5|13372.5|13378.8|13360.8|0
1684137900000|2023-05-15 08:05:00|13379.8|13361.8|13382.5|13364.5|13386.3|13368.3|13378.7|13360.7|0
1684138200000|2023-05-15 08:10:00|13382.4|13364.4|13387.7|13369.7|13388.5|13370.5|13382.4|13364.4|0
1684138500000|2023-05-15 08:15:00|13387.8|13369.8|13382.5|13364.5|13388.5|13370.5|13382.3|13364.3|0
1684138800000|2023-05-15 08:20:00|13382.8|13364.8|13382|13364|13383.3|13365.3|13381.2|13363.2|0
1684139100000|2023-05-15 08:25:00|13382.3|13364.3|13388.9|13370.9|13389.7|13371.7|13381.8|13363.8|0
1684139400000|2023-05-15 08:30:00|13388.8|13370.8|13389.4|13371.4|13391|13373|13388|13370|0
1684139700000|2023-05-15 08:35:00|13389.3|13371.3|13388|13370|13391|13373|13386|13368|0
1684140000000|2023-05-15 08:40:00|13387.9|13369.9|13390.8|13372.8|13390.8|13372.8|13387.2|13369.2|0
1684140300000|2023-05-15 08:45:00|13390.9|13372.9|13386.3|13368.3|13391.8|13373.8|13385.5|13367.5|0
1684140600000|2023-05-15 08:50:00|13386.4|13368.4|13385|13367|13388.5|13370.5|13384.8|13366.8|0
1684140900000|2023-05-15 08:55:00|13385.3|13367.3|13381.9|13363.9|13385.3|13367.3|13377.5|13359.5|0
1684141200000|2023-05-15 09:00:00|13382.2|13364.2|13384.5|13366.5|13385.5|13367.5|13381.2|13363.2|0
1684141500000|2023-05-15 09:05:00|13384.4|13366.4|13384.3|13366.3|13387|13369|13383|13365|0
1684141800000|2023-05-15 09:10:00|13384|13366|13383.8|13365.8|13385.5|13367.5|13383.5|13365.5|0
1684142100000|2023-05-15 09:15:00|13383.7|13365.7|13386.8|13368.8|13389|13371|13383.4|13365.4|0
1684142400000|2023-05-15 09:20:00|13387.4|13369.4|13390.5|13372.5|13391.7|13373.7|13386.7|13368.7|0
1684142700000|2023-05-15 09:25:00|13390.2|13372.2|13392.3|13374.3|13393.8|13375.8|13389.2|13371.2|0
1684143000000|2023-05-15 09:30:00|13392.5|13374.5|13388.8|13370.8|13397.8|13379.8|13388.5|13370.5|0
1684143300000|2023-05-15 09:35:00|13388.5|13370.5|13382.3|13364.3|13390.4|13372.4|13382|13364|0
1684143600000|2023-05-15 09:40:00|13382|13364|13383.3|13365.3|13384.2|13366.2|13381|13363|0
1684143900000|2023-05-15 09:45:00|13383.2|13365.2|13380.4|13362.4|13383.8|13365.8|13377.9|13359.9|0
1684144200000|2023-05-15 09:50:00|13380.3|13362.3|13380.3|13362.3|13381.5|13363.5|13379.4|13361.4|0
1684144500000|2023-05-15 09:55:00|13380.2|13362.2|13382.5|13364.5|13383.5|13365.5|13380.2|13362.2|0
1684144800000|2023-05-15 10:00:00|13382.3|13364.3|13379|13361|13385.3|13367.3|13378.9|13360.9|0
1684145100000|2023-05-15 10:05:00|13378.9|13360.9|13372|13354|13379.8|13361.8|13371.3|13353.3|0
1684145400000|2023-05-15 10:10:00|13371.9|13353.9|13372.8|13354.8|13374.5|13356.5|13369.7|13351.7|0
1684145700000|2023-05-15 10:15:00|13372.5|13354.5|13376.5|13358.5|13377.3|13359.3|13372.5|13354.5|0
1684146000000|2023-05-15 10:20:00|13376.4|13358.4|13383.5|13365.5|13383.5|13365.5|13376|13358|0
1684146300000|2023-05-15 10:25:00|13383.4|13365.4|13381|13363|13384.2|13366.2|13380.8|13362.8|0
1684146600000|2023-05-15 10:30:00|13380.8|13362.8|13382.5|13364.5|13385.2|13367.2|13379.5|13361.5|0
1684146900000|2023-05-15 10:35:00|13382.4|13364.4|13386.3|13368.3|13387|13369|13382|13364|0
1684147200000|2023-05-15 10:40:00|13386.8|13368.8|13387|13369|13388.5|13370.5|13384.8|13366.8|0
1684147500000|2023-05-15 10:45:00|13386.9|13368.9|13382.8|13364.8|13387.4|13369.4|13382.3|13364.3|0
1684147800000|2023-05-15 10:50:00|13382.7|13364.7|13385|13367|13386.5|13368.5|13382.5|13364.5|0
1684148100000|2023-05-15 10:55:00|13384.8|13366.8|13383.9|13365.9|13385.9|13367.9|13383.2|13365.2|0
1684148400000|2023-05-15 11:00:00|13384.3|13366.3|13379.5|13361.5|13385.2|13367.2|13379|13361|0
1684148700000|2023-05-15 11:05:00|13379.3|13361.3|13375.4|13357.4|13380.3|13362.3|13374.9|13356.9|0
1684149000000|2023-05-15 11:10:00|13375.5|13357.5|13381.2|13363.2|13381.4|13363.4|13374|13356|0
1684149300000|2023-05-15 11:15:00|13381.3|13363.3|13384.8|13366.8|13385.4|13367.4|13381.3|13363.3|0
1684149600000|2023-05-15 11:20:00|13384.9|13366.9|13384|13366|13385.8|13367.8|13382.5|13364.5|0
1684149900000|2023-05-15 11:25:00|13384.2|13366.2|13384.5|13366.5|13384.8|13366.8|13381.3|13363.3|0
1684150200000|2023-05-15 11:30:00|13384.7|13366.7|13382|13364|13389.5|13371.5|13381.2|13363.2|0
1684150500000|2023-05-15 11:35:00|13382.2|13364.2|13383.8|13365.8|13386.5|13368.5|13378.9|13360.9|0
1684150800000|2023-05-15 11:40:00|13383.7|13365.7|13382.3|13364.3|13384.8|13366.8|13381.5|13363.5|0
1684151100000|2023-05-15 11:45:00|13382.2|13364.2|13379.9|13361.9|13382.4|13364.4|13376.8|13358.8|0
1684151400000|2023-05-15 11:50:00|13379.7|13361.7|13378.2|13360.2|13381.5|13363.5|13375.5|13357.5|0
1684151700000|2023-05-15 11:55:00|13378|13360|13380.5|13362.5|13380.9|13362.9|13376.7|13358.7|0
1684152000000|2023-05-15 12:00:00|13380.3|13362.3|13382.7|13364.7|13386.3|13368.3|13380.3|13362.3|0
1684152300000|2023-05-15 12:05:00|13382.2|13364.2|13386.8|13368.8|13387.4|13369.4|13379.9|13361.9|0
1684152600000|2023-05-15 12:10:00|13385.8|13367.8|13384.8|13366.8|13388.3|13370.3|13382|13364|0
1684152900000|2023-05-15 12:15:00|13384.9|13366.9|13383.7|13365.7|13387.3|13369.3|13382.5|13364.5|0
1684153200000|2023-05-15 12:20:00|13383|13365|13375.5|13357.5|13385.5|13367.5|13375.3|13357.3|0
1684153500000|2023-05-15 12:25:00|13375.7|13357.7|13372.9|13354.9|13377.3|13359.3|13368.5|13350.5|0
1684153800000|2023-05-15 12:30:00|13381.9|13363.9|13373.5|13355.5|13382|13364|13365.2|13347.2|0
1684154100000|2023-05-15 12:35:00|13374.2|13356.2|13367.5|13349.5|13374.8|13356.8|13364.4|13346.4|0
1684154400000|2023-05-15 12:40:00|13367.8|13349.8|13370.3|13352.3|13371.4|13353.4|13366|13348|0
1684154700000|2023-05-15 12:45:00|13370.4|13352.4|13375.7|13357.7|13377.9|13359.9|13370.4|13352.4|0
1684155000000|2023-05-15 12:50:00|13376.5|13358.5|13378.2|13360.2|13380.5|13362.5|13375.4|13357.4|0
1684155300000|2023-05-15 12:55:00|13378|13360|13374.8|13356.8|13379|13361|13372.2|13354.2|0
1684155600000|2023-05-15 13:00:00|13374.3|13356.3|13371.3|13353.3|13375.5|13357.5|13369.7|13351.7|0
1684155900000|2023-05-15 13:05:00|13371.5|13353.5|13376.5|13358.5|13377.8|13359.8|13370.5|13352.5|0
1684156200000|2023-05-15 13:10:00|13375.8|13357.8|13376|13358|13376.9|13358.9|13372.3|13354.3|0
1684156500000|2023-05-15 13:15:00|13375.5|13357.5|13378.5|13360.5|13381.8|13363.8|13374|13356|0
1684156800000|2023-05-15 13:20:00|13377.9|13359.9|13373.5|13355.5|13378.3|13360.3|13369.9|13351.9|0
1684157100000|2023-05-15 13:25:00|13371|13353|13368.4|13350.4|13371|13353|13364.5|13346.5|0
1684157400000|2023-05-15 13:30:00|13367.8|13349.8|13358|13340|13369|13351|13350.2|13332.2|0
1684157700000|2023-05-15 13:35:00|13356.3|13338.3|13347|13329|13368.7|13350.7|13342.3|13324.3|0
1684158000000|2023-05-15 13:40:00|13346.3|13328.3|13367.8|13349.8|13368|13350|13343.3|13325.3|0
1684158300000|2023-05-15 13:45:00|13368.7|13350.7|13352.8|13334.8|13378.5|13360.5|13352|13334|0
1684158600000|2023-05-15 13:50:00|13355.9|13337.9|13340.9|13322.9|13357.4|13339.4|13331.8|13313.8|0
1684158900000|2023-05-15 13:55:00|13341.2|13323.2|13329|13311|13344.7|13326.7|13327.4|13309.4|0
1684159200000|2023-05-15 14:00:00|13330.5|13312.5|13337.5|13319.5|13340.8|13322.8|13329.7|13311.7|0
1684159500000|2023-05-15 14:05:00|13337.7|13319.7|13310.3|13292.3|13339.7|13321.7|13306.2|13288.2|0
1684159800000|2023-05-15 14:10:00|13310.7|13292.7|13311.4|13293.4|13316.4|13298.4|13305.7|13287.7|0
1684160100000|2023-05-15 14:15:00|13310.9|13292.9|13317.8|13299.8|13319.5|13301.5|13306.7|13288.7|0
1684160400000|2023-05-15 14:20:00|13317.6|13299.6|13322.6|13304.6|13328|13310|13308.8|13290.8|0
1684160700000|2023-05-15 14:25:00|13322.5|13304.5|13318.6|13300.6|13329.1|13311.1|13317.1|13299.1|0
1684161000000|2023-05-15 14:30:00|13318.2|13300.2|13336.5|13318.5|13336.8|13318.8|13315.2|13297.2|0
1684161300000|2023-05-15 14:35:00|13336.7|13318.7|13344.7|13326.7|13351.5|13333.5|13336.7|13318.7|0
1684161600000|2023-05-15 14:40:00|13344.3|13326.3|13347.1|13329.1|13353.3|13335.3|13341.1|13323.1|0
1684161900000|2023-05-15 14:45:00|13347.5|13329.5|13349.3|13331.3|13353|13335|13341|13323|0
1684162200000|2023-05-15 14:50:00|13349|13331|13358.7|13340.7|13359.5|13341.5|13348.1|13330.1|0
1684162500000|2023-05-15 14:55:00|13358.5|13340.5|13336.7|13318.7|13361.8|13343.8|13334.7|13316.7|0
1684162800000|2023-05-15 15:00:00|13335.5|13317.5|13344.6|13326.6|13351.6|13333.6|13335.5|13317.5|0
1684163100000|2023-05-15 15:05:00|13345.5|13327.5|13353.6|13335.6|13357.1|13339.1|13344.1|13326.1|0
1684163400000|2023-05-15 15:10:00|13354.2|13336.2|13368.8|13350.8|13369.8|13351.8|13354.2|13336.2|0
1684163700000|2023-05-15 15:15:00|13369.1|13351.1|13378.1|13360.1|13381|13363|13367.6|13349.6|0
1684164000000|2023-05-15 15:20:00|13378.3|13360.3|13384.3|13366.3|13385.7|13367.7|13378.3|13360.3|0
1684164300000|2023-05-15 15:25:00|13385|13367|13381.5|13363.5|13388.5|13370.5|13380.8|13362.8|0
1684164600000|2023-05-15 15:30:00|13382.1|13364.1|13382.1|13364.1|13384.8|13366.8|13375|13357|0
1684164900000|2023-05-15 15:35:00|13383.1|13365.1|13382.6|13364.6|13390|13372|13381.2|13363.2|0
1684165200000|2023-05-15 15:40:00|13382.7|13364.7|13377.2|13359.2|13384.5|13366.5|13375.8|13357.8|0
1684165500000|2023-05-15 15:45:00|13376.8|13358.8|13389|13371|13390.4|13372.4|13371.4|13353.4|0
1684165800000|2023-05-15 15:50:00|13389.2|13371.2|13385.5|13367.5|13398.7|13380.7|13383.7|13365.7|0
1684166100000|2023-05-15 15:55:00|13386.2|13368.2|13400.5|13382.5|13401.4|13383.4|13384.5|13366.5|0
1684166400000|2023-05-15 16:00:00|13401.8|13383.8|13392.2|13374.2|13402.5|13384.5|13387.8|13369.8|0
1684166700000|2023-05-15 16:05:00|13391.9|13373.9|13389.8|13371.8|13392.8|13374.8|13386.8|13368.8|0
1684167000000|2023-05-15 16:10:00|13389.3|13371.3|13389.4|13371.4|13395.7|13377.7|13387.4|13369.4|0
1684167300000|2023-05-15 16:15:00|13389.7|13371.7|13401.5|13383.5|13401.5|13383.5|13386.4|13368.4|0
1684167600000|2023-05-15 16:20:00|13401.3|13383.3|13388.4|13370.4|13401.3|13383.3|13385.7|13367.7|0
1684167900000|2023-05-15 16:25:00|13387.7|13369.7|13387.8|13369.8|13394.3|13376.3|13380.5|13362.5|0
1684168200000|2023-05-15 16:30:00|13388.2|13370.2|13381.7|13363.7|13391|13373|13378|13360|0
1684168500000|2023-05-15 16:35:00|13381.8|13363.8|13383.4|13365.4|13390.5|13372.5|13381.7|13363.7|0
1684168800000|2023-05-15 16:40:00|13383.8|13365.8|13388.8|13370.8|13388.8|13370.8|13381.3|13363.3|0
1684169100000|2023-05-15 16:45:00|13388.2|13370.2|13389.9|13371.9|13395|13377|13385.3|13367.3|0
1684169400000|2023-05-15 16:50:00|13390.5|13372.5|13393.5|13375.5|13398.5|13380.5|13387.8|13369.8|0
1684169700000|2023-05-15 16:55:00|13393|13375|13405.5|13387.5|13406.3|13388.3|13391|13373|0
1684170000000|2023-05-15 17:00:00|13405.1|13387.1|13403.8|13385.8|13408.2|13390.2|13398.9|13380.9|0
1684170300000|2023-05-15 17:05:00|13404.3|13386.3|13418.4|13400.4|13418.4|13400.4|13403.6|13385.6|0
1684170600000|2023-05-15 17:10:00|13419.1|13401.1|13422.9|13404.9|13430.3|13412.3|13418.1|13400.1|0
1684170900000|2023-05-15 17:15:00|13422.3|13404.3|13423.3|13405.3|13427.8|13409.8|13421.7|13403.7|0
1684171200000|2023-05-15 17:20:00|13423.1|13405.1|13414.1|13396.1|13423.6|13405.6|13413.1|13395.1|0
1684171500000|2023-05-15 17:25:00|13413.9|13395.9|13397.7|13379.7|13416.2|13398.2|13396.7|13378.7|0
1684171800000|2023-05-15 17:30:00|13397.6|13379.6|13393.8|13375.8|13401.4|13383.4|13388.2|13370.2|0
1684172100000|2023-05-15 17:35:00|13394.2|13376.2|13391.3|13373.3|13395.1|13377.1|13389.1|13371.1|0
1684172400000|2023-05-15 17:40:00|13391.4|13373.4|13380.3|13362.3|13392.2|13374.2|13370.8|13352.8|0
1684172700000|2023-05-15 17:45:00|13379.9|13361.9|13380.1|13362.1|13380.1|13362.1|13373.3|13355.3|0
1684173000000|2023-05-15 17:50:00|13380.3|13362.3|13395.4|13377.4|13395.4|13377.4|13376.8|13358.8|0
1684173300000|2023-05-15 17:55:00|13395.1|13377.1|13402.3|13384.3|13403.1|13385.1|13391.6|13373.6|0
1684173600000|2023-05-15 18:00:00|13403.1|13385.1|13405.2|13387.2|13411.6|13393.6|13403.1|13385.1|0
1684173900000|2023-05-15 18:05:00|13405.4|13387.4|13408.4|13390.4|13410.3|13392.3|13402.2|13384.2|0
1684174200000|2023-05-15 18:10:00|13408.7|13390.7|13412.1|13394.1|13413.3|13395.3|13405.1|13387.1|0
1684174500000|2023-05-15 18:15:00|13413.2|13395.2|13408.3|13390.3|13413.6|13395.6|13401.2|13383.2|0
1684174800000|2023-05-15 18:20:00|13408.2|13390.2|13405.7|13387.7|13409.4|13391.4|13404.5|13386.5|0
1684175100000|2023-05-15 18:25:00|13405.8|13387.8|13403.4|13385.4|13407.3|13389.3|13399.4|13381.4|0
1684175400000|2023-05-15 18:30:00|13403.5|13385.5|13402.2|13384.2|13406.4|13388.4|13395.9|13377.9|0
1684175700000|2023-05-15 18:35:00|13403.2|13385.2|13406.3|13388.3|13407.9|13389.9|13400.5|13382.5|0
1684176000000|2023-05-15 18:40:00|13406.9|13388.9|13410.3|13392.3|13411.7|13393.7|13403.7|13385.7|0
1684176300000|2023-05-15 18:45:00|13409.4|13391.4|13410.4|13392.4|13416.8|13398.8|13408.3|13390.3|0
1684176600000|2023-05-15 18:50:00|13410.7|13392.7|13400.7|13382.7|13411.5|13393.5|13396.9|13378.9|0
1684176900000|2023-05-15 18:55:00|13400.8|13382.8|13401.3|13383.3|13404.5|13386.5|13396.2|13378.2|0
1684177200000|2023-05-15 19:00:00|13400.9|13382.9|13400.8|13382.8|13406.8|13388.8|13396.5|13378.5|0
1684177500000|2023-05-15 19:05:00|13399.7|13381.7|13405.7|13387.7|13408.2|13390.2|13399.2|13381.2|0
1684177800000|2023-05-15 19:10:00|13405.9|13387.9|13404.4|13386.4|13413|13395|13404.4|13386.4|0
1684178100000|2023-05-15 19:15:00|13405|13387|13409.7|13391.7|13409.8|13391.8|13402.2|13384.2|0
1684178400000|2023-05-15 19:20:00|13410.4|13392.4|13413.5|13395.5|13414.9|13396.9|13403.9|13385.9|0
1684178700000|2023-05-15 19:25:00|13413.2|13395.2|13412.8|13394.8|13413.7|13395.7|13409.8|13391.8|0
1684179000000|2023-05-15 19:30:00|13412.7|13394.7|13415.2|13397.2|13419.4|13401.4|13409.2|13391.2|0
1684179300000|2023-05-15 19:35:00|13415|13397|13416.5|13398.5|13416.5|13398.5|13410.4|13392.4|0
1684179600000|2023-05-15 19:40:00|13418.2|13400.2|13410.6|13392.6|13420.1|13402.1|13410.4|13392.4|0
1684179900000|2023-05-15 19:45:00|13409.6|13391.6|13414.2|13396.2|13416.7|13398.7|13409.1|13391.1|0
1684180200000|2023-05-15 19:50:00|13412.7|13394.7|13416.5|13398.5|13421.2|13403.2|13412.7|13394.7|0
1684180500000|2023-05-15 19:55:00|13413.4|13395.4|13424.4|13406.4|13424.4|13406.4|13410.7|13392.7|0
1684180800000|2023-05-15 20:00:00|13426.7|13408.7|13422.2|13404.2|13426.7|13408.7|13417.5|13399.5|0
1684181100000|2023-05-15 20:05:00|13422|13404|13420.8|13402.8|13425.2|13407.2|13419.7|13401.7|0
1684181400000|2023-05-15 20:10:00|13421.6|13403.6|13422.7|13404.7|13423.7|13405.7|13421.2|13403.2|0
1684181700000|2023-05-15 20:15:00|13423.3|13405.3|13423.7|13405.7|13425.8|13407.8|13421.7|13403.7|0
1684182000000|2023-05-15 20:20:00|13423.5|13405.5|13422.3|13404.3|13423.6|13405.6|13421.2|13403.2|0
1684182300000|2023-05-15 20:25:00|13422.2|13404.2|13420.7|13402.7|13422.8|13404.8|13420.2|13402.2|0
1684182600000|2023-05-15 20:30:00|13420.1|13402.1|13419.8|13401.8|13420.8|13402.8|13419.1|13401.1|0
1684182900000|2023-05-15 20:35:00|13419.7|13401.7|13418.8|13400.8|13420.2|13402.2|13418.6|13400.6|0
1684183200000|2023-05-15 20:40:00|13418.7|13400.7|13419.7|13401.7|13420.1|13402.1|13418.2|13400.2|0
1684183500000|2023-05-15 20:45:00|13419.1|13401.1|13416|13398|13419.2|13401.2|13415|13397|0
1684183800000|2023-05-15 20:50:00|13416.1|13398.1|13415.8|13397.8|13417|13399|13414.6|13396.6|0
1684184100000|2023-05-15 20:55:00|13416|13398|13416.1|13398.1|13417.3|13399.3|13413.1|13395.1|0
1684184400000|2023-05-15 21:00:00|13416.7|13398.7|13415.3|13397.3|13416.7|13398.7|13415.3|13397.3|0
1684184700000|2023-05-15 21:05:00|13415.2|13397.2|13416.5|13398.5|13416.9|13398.9|13414.5|13396.5|0
1684185000000|2023-05-15 21:10:00|13416.6|13398.6|13417|13399|13417.5|13399.5|13416.3|13398.3|0
1684185300000|2023-05-15 21:15:00|13417.1|13399.1|13417.1|13399.1|13417.4|13399.4|13417|13399|0
1684185600000|2023-05-15 21:20:00|13417.2|13399.2|13417|13399|13417.6|13399.6|13416.8|13398.8|0
1684185900000|2023-05-15 21:25:00|13417.1|13399.1|13416.5|13398.5|13417.7|13399.7|13415.9|13397.9|0
1684186200000|2023-05-15 21:30:00|13416.6|13398.6|13416.9|13398.9|13416.9|13398.9|13416.1|13398.1|0
1684186500000|2023-05-15 21:35:00|13416.8|13398.8|13417.1|13399.1|13417.3|13399.3|13416.7|13398.7|0
1684186800000|2023-05-15 21:40:00|13417.2|13399.2|13417.3|13399.3|13417.7|13399.7|13416.5|13398.5|0
1684187100000|2023-05-15 21:45:00|13417.4|13399.4|13417.7|13399.7|13417.8|13399.8|13416.8|13398.8|0
1684187400000|2023-05-15 21:50:00|13417.8|13399.8|13418.2|13400.2|13418.3|13400.3|13417.8|13399.8|0
1684187700000|2023-05-15 21:55:00|13418.1|13400.1|13417.4|13399.4|13418.1|13400.1|13417.4|13399.4|0
1684188000000|2023-05-15 22:00:00|13415.6|13397.6|13413.7|13395.7|13416.1|13398.1|13412|13394|0
1684188300000|2023-05-15 22:05:00|13413.8|13395.8|13412.6|13394.6|13414.5|13396.5|13410.6|13392.6|0
1684188600000|2023-05-15 22:10:00|13412.8|13394.8|13411.2|13393.2|13413.7|13395.7|13409.8|13391.8|0
1684188900000|2023-05-15 22:15:00|13411.3|13393.3|13413.1|13395.1|13413.3|13395.3|13411.3|13393.3|0
1684189200000|2023-05-15 22:20:00|13413.2|13395.2|13419.8|13401.8|13419.8|13401.8|13413.1|13395.1|0
1684189500000|2023-05-15 22:25:00|13420.1|13402.1|13418|13400|13420.2|13402.2|13415.7|13397.7|0
1684189800000|2023-05-15 22:30:00|13419|13401|13411.8|13393.8|13419.2|13401.2|13411.8|13393.8|0
1684190100000|2023-05-15 22:35:00|13412.1|13394.1|13410.3|13392.3|13413.3|13395.3|13410|13392|0
1684190400000|2023-05-15 22:40:00|13410.5|13392.5|13410.3|13392.3|13413.2|13395.2|13410.2|13392.2|0
1684190700000|2023-05-15 22:45:00|13410.5|13392.5|13410.3|13392.3|13412.1|13394.1|13410.3|13392.3|0
1684191000000|2023-05-15 22:50:00|13410.2|13392.2|13411.6|13393.6|13411.7|13393.7|13409.8|13391.8|0
1684191300000|2023-05-15 22:55:00|13411.2|13393.2|13410.5|13392.5|13411.6|13393.6|13410.1|13392.1|0
1684191600000|2023-05-15 23:00:00|13410.3|13392.3|13410.7|13392.7|13413.2|13395.2|13410.2|13392.2|0
1684191900000|2023-05-15 23:05:00|13410.6|13392.6|13413|13395|13414.1|13396.1|13410.3|13392.3|0
1684192200000|2023-05-15 23:10:00|13412.8|13394.8|13414.7|13396.7|13415.1|13397.1|13412.5|13394.5|0
1684192500000|2023-05-15 23:15:00|13414.8|13396.8|13413.6|13395.6|13416.1|13398.1|13413.6|13395.6|0
1684192800000|2023-05-15 23:20:00|13413.7|13395.7|13412.5|13394.5|13414.5|13396.5|13412.3|13394.3|0
1684193100000|2023-05-15 23:25:00|13412.3|13394.3|13412.8|13394.8|13414.1|13396.1|13411.8|13393.8|0
1684193400000|2023-05-15 23:30:00|13412.6|13394.6|13411.7|13393.7|13413.5|13395.5|13411.2|13393.2|0
1684193700000|2023-05-15 23:35:00|13411.5|13393.5|13410.5|13392.5|13412|13394|13410.3|13392.3|0
1684194000000|2023-05-15 23:40:00|13410.3|13392.3|13410.7|13392.7|13411|13393|13408.7|13390.7|0
1684194300000|2023-05-15 23:45:00|13410.6|13392.6|13411|13393|13411.2|13393.2|13408.1|13390.1|0
1684194600000|2023-05-15 23:50:00|13410.8|13392.8|13412.8|13394.8|13413.1|13395.1|13410.1|13392.1|0
1684194900000|2023-05-15 23:55:00|13412.7|13394.7|13411.6|13393.6|13412.7|13394.7|13411.1|13393.1|0
1684195200000|2023-05-16 00:00:00|13411.5|13393.5|13410.8|13392.8|13412.6|13394.6|13409.3|13391.3|0
1684195500000|2023-05-16 00:05:00|13411|13393|13412.1|13394.1|13413.1|13395.1|13409.8|13391.8|0
1684195800000|2023-05-16 00:10:00|13412.3|13394.3|13411.2|13393.2|13413.3|13395.3|13411|13393|0
1684196100000|2023-05-16 00:15:00|13411.3|13393.3|13409.3|13391.3|13411.3|13393.3|13408|13390|0
1684196400000|2023-05-16 00:20:00|13409.5|13391.5|13410.6|13392.6|13413.1|13395.1|13409.1|13391.1|0
1684196700000|2023-05-16 00:25:00|13410.5|13392.5|13413.3|13395.3|13414.3|13396.3|13409.1|13391.1|0
1684197000000|2023-05-16 00:30:00|13413.6|13395.6|13414|13396|13414.1|13396.1|13410.6|13392.6|0
1684197300000|2023-05-16 00:35:00|13414.1|13396.1|13416.3|13398.3|13416.3|13398.3|13413.1|13395.1|0
1684197600000|2023-05-16 00:40:00|13416.2|13398.2|13413.3|13395.3|13416.3|13398.3|13413.1|13395.1|0
1684197900000|2023-05-16 00:45:00|13413.2|13395.2|13413.6|13395.6|13414.6|13396.6|13412.7|13394.7|0
1684198200000|2023-05-16 00:50:00|13413.7|13395.7|13415.8|13397.8|13416.2|13398.2|13413.6|13395.6|0
1684198500000|2023-05-16 00:55:00|13415.6|13397.6|13418.3|13400.3|13420.2|13402.2|13415.3|13397.3|0
1684198800000|2023-05-16 01:00:00|13418.8|13400.8|13415.3|13397.3|13418.8|13400.8|13414.5|13396.5|0
1684199100000|2023-05-16 01:05:00|13415.2|13397.2|13415.5|13397.5|13416.3|13398.3|13414|13396|0
1684199400000|2023-05-16 01:10:00|13415.3|13397.3|13416|13398|13417.1|13399.1|13414.6|13396.6|0
1684199700000|2023-05-16 01:15:00|13415.8|13397.8|13413.8|13395.8|13416.2|13398.2|13413.1|13395.1|0
1684200000000|2023-05-16 01:20:00|13414|13396|13408.3|13390.3|13414.5|13396.5|13405.8|13387.8|0
1684200300000|2023-05-16 01:25:00|13408.2|13390.2|13409.6|13391.6|13410.1|13392.1|13407.5|13389.5|0
1684200600000|2023-05-16 01:30:00|13408.8|13390.8|13406.8|13388.8|13410.1|13392.1|13405.1|13387.1|0
1684200900000|2023-05-16 01:35:00|13406.7|13388.7|13411|13393|13414.8|13396.8|13406.6|13388.6|0
1684201200000|2023-05-16 01:40:00|13411.3|13393.3|13410.5|13392.5|13412.2|13394.2|13409.1|13391.1|0
1684201500000|2023-05-16 01:45:00|13410.3|13392.3|13412.1|13394.1|13413.1|13395.1|13410.1|13392.1|0
1684201800000|2023-05-16 01:50:00|13412.3|13394.3|13414.1|13396.1|13414.5|13396.5|13410.6|13392.6|0
1684202100000|2023-05-16 01:55:00|13414|13396|13416|13398|13416.3|13398.3|13412.8|13394.8|0
1684202400000|2023-05-16 02:00:00|13415.7|13397.7|13409.6|13391.6|13415.8|13397.8|13408|13390|0
1684202700000|2023-05-16 02:05:00|13409.5|13391.5|13408.6|13390.6|13410.3|13392.3|13408.2|13390.2|0
1684203000000|2023-05-16 02:10:00|13408.5|13390.5|13407.1|13389.1|13410.1|13392.1|13405.8|13387.8|0
1684203300000|2023-05-16 02:15:00|13407.3|13389.3|13410.3|13392.3|13411.1|13393.1|13406.8|13388.8|0
1684203600000|2023-05-16 02:20:00|13410.5|13392.5|13411|13393|13411.6|13393.6|13409.2|13391.2|0
1684203900000|2023-05-16 02:25:00|13411.1|13393.1|13414.3|13396.3|13415.3|13397.3|13411|13393|0
1684204200000|2023-05-16 02:30:00|13414.5|13396.5|13413.6|13395.6|13415|13397|13412.8|13394.8|0
1684204500000|2023-05-16 02:35:00|13413.7|13395.7|13410.8|13392.8|13413.7|13395.7|13410.2|13392.2|0
1684204800000|2023-05-16 02:40:00|13410.7|13392.7|13411.8|13393.8|13412.5|13394.5|13410.7|13392.7|0
1684205100000|2023-05-16 02:45:00|13411.7|13393.7|13412.3|13394.3|13412.3|13394.3|13410.8|13392.8|0
1684205400000|2023-05-16 02:50:00|13412.2|13394.2|13413.3|13395.3|13414.2|13396.2|13411.8|13393.8|0
1684205700000|2023-05-16 02:55:00|13413.1|13395.1|13414.6|13396.6|13416|13398|13412.2|13394.2|0
1684206000000|2023-05-16 03:00:00|13415|13397|13414.3|13396.3|13415.6|13397.6|13413.5|13395.5|0
1684206300000|2023-05-16 03:05:00|13414.5|13396.5|13416.7|13398.7|13417|13399|13413.3|13395.3|0
1684206600000|2023-05-16 03:10:00|13416.8|13398.8|13415.8|13397.8|13416.8|13398.8|13414.6|13396.6|0
1684206900000|2023-05-16 03:15:00|13415.6|13397.6|13413.1|13395.1|13417.2|13399.2|13412.6|13394.6|0
1684207200000|2023-05-16 03:20:00|13412.6|13394.6|13413.8|13395.8|13414.3|13396.3|13412.1|13394.1|0
1684207500000|2023-05-16 03:25:00|13413.7|13395.7|13413.6|13395.6|13413.8|13395.8|13412.3|13394.3|0
1684207800000|2023-05-16 03:30:00|13413.3|13395.3|13413.6|13395.6|13413.8|13395.8|13412.6|13394.6|0
1684208100000|2023-05-16 03:35:00|13413.7|13395.7|13411.8|13393.8|13414|13396|13411.2|13393.2|0
1684208400000|2023-05-16 03:40:00|13412|13394|13413.6|13395.6|13414.2|13396.2|13411.8|13393.8|0
1684208700000|2023-05-16 03:45:00|13413.5|13395.5|13414.6|13396.6|13415|13397|13412.7|13394.7|0
1684209000000|2023-05-16 03:50:00|13415.1|13397.1|13413.1|13395.1|13415.2|13397.2|13412.6|13394.6|0
1684209300000|2023-05-16 03:55:00|13413|13395|13412.3|13394.3|13413.6|13395.6|13411.8|13393.8|0
1684209600000|2023-05-16 04:00:00|13412.1|13394.1|13411.8|13393.8|13413.1|13395.1|13411.7|13393.7|0
1684209900000|2023-05-16 04:05:00|13411.7|13393.7|13412.3|13394.3|13413.2|13395.2|13410.8|13392.8|0
1684210200000|2023-05-16 04:10:00|13412.5|13394.5|13409.3|13391.3|13412.6|13394.6|13409.2|13391.2|0
1684210500000|2023-05-16 04:15:00|13409.2|13391.2|13410.3|13392.3|13410.5|13392.5|13407.7|13389.7|0
1684210800000|2023-05-16 04:20:00|13410.5|13392.5|13411.1|13393.1|13411.1|13393.1|13410|13392|0
1684211100000|2023-05-16 04:25:00|13411|13393|13410.1|13392.1|13411.7|13393.7|13409.8|13391.8|0
1684211400000|2023-05-16 04:30:00|13409.8|13391.8|13413.3|13395.3|13413.7|13395.7|13409.3|13391.3|0
1684211700000|2023-05-16 04:35:00|13413.5|13395.5|13410.8|13392.8|13413.5|13395.5|13410.8|13392.8|0
1684212000000|2023-05-16 04:40:00|13411.1|13393.1|13410.8|13392.8|13411.3|13393.3|13410.5|13392.5|0
1684212300000|2023-05-16 04:45:00|13411|13393|13411.7|13393.7|13412.3|13394.3|13410.5|13392.5|0
1684212600000|2023-05-16 04:50:00|13411.6|13393.6|13410.8|13392.8|13412.5|13394.5|13410.5|13392.5|0
1684212900000|2023-05-16 04:55:00|13410.7|13392.7|13409.6|13391.6|13410.8|13392.8|13409.2|13391.2|0
1684213200000|2023-05-16 05:00:00|13409.3|13391.3|13407.2|13389.2|13410.1|13392.1|13406.7|13388.7|0
1684213500000|2023-05-16 05:05:00|13407.3|13389.3|13408.3|13390.3|13409.1|13391.1|13407.1|13389.1|0
1684213800000|2023-05-16 05:10:00|13408.1|13390.1|13407.5|13389.5|13408.5|13390.5|13407.1|13389.1|0
1684214100000|2023-05-16 05:15:00|13407.3|13389.3|13406.2|13388.2|13407.6|13389.6|13403.8|13385.8|0
1684214400000|2023-05-16 05:20:00|13406.1|13388.1|13402.7|13384.7|13407.2|13389.2|13402.2|13384.2|0
1684214700000|2023-05-16 05:25:00|13402.8|13384.8|13406.1|13388.1|13406.3|13388.3|13402.5|13384.5|0
1684215000000|2023-05-16 05:30:00|13406.2|13388.2|13402.6|13384.6|13406.3|13388.3|13401.6|13383.6|0
1684215300000|2023-05-16 05:35:00|13402.7|13384.7|13405.3|13387.3|13405.3|13387.3|13402.6|13384.6|0
1684215600000|2023-05-16 05:40:00|13405.2|13387.2|13404.7|13386.7|13405.5|13387.5|13403.8|13385.8|0
1684215900000|2023-05-16 05:45:00|13404.8|13386.8|13406.3|13388.3|13407.1|13389.1|13403.5|13385.5|0
1684216200000|2023-05-16 05:50:00|13406.1|13388.1|13404.7|13386.7|13407|13389|13403.5|13385.5|0
1684216500000|2023-05-16 05:55:00|13405|13387|13405.3|13387.3|13406.3|13388.3|13404|13386|0
1684216800000|2023-05-16 06:00:00|13405.2|13387.2|13401.3|13383.3|13407.1|13389.1|13401.3|13383.3|0
1684217100000|2023-05-16 06:05:00|13401.5|13383.5|13398.1|13380.1|13402.8|13384.8|13397.3|13379.3|0
1684217400000|2023-05-16 06:10:00|13398|13380|13398.1|13380.1|13400.8|13382.8|13396.6|13378.6|0
1684217700000|2023-05-16 06:15:00|13398.6|13380.6|13401.1|13383.1|13401.8|13383.8|13397.1|13379.1|0
1684218000000|2023-05-16 06:20:00|13401.3|13383.3|13400.7|13382.7|13403.1|13385.1|13399.8|13381.8|0
1684218300000|2023-05-16 06:25:00|13401.6|13383.6|13401.7|13383.7|13404.1|13386.1|13399.6|13381.6|0
1684218600000|2023-05-16 06:30:00|13401.2|13383.2|13403.5|13385.5|13404.8|13386.8|13399.7|13381.7|0
1684218900000|2023-05-16 06:35:00|13403.6|13385.6|13403.1|13385.1|13404|13386|13401.7|13383.7|0
1684219200000|2023-05-16 06:40:00|13403.2|13385.2|13403.7|13385.7|13404|13386|13401.7|13383.7|0
1684219500000|2023-05-16 06:45:00|13403.6|13385.6|13405.8|13387.8|13405.8|13387.8|13401.6|13383.6|0
1684219800000|2023-05-16 06:50:00|13405.7|13387.7|13407.1|13389.1|13407.6|13389.6|13405|13387|0
1684220100000|2023-05-16 06:55:00|13407.2|13389.2|13401.3|13383.3|13408.2|13390.2|13401.3|13383.3|0
1684220400000|2023-05-16 07:00:00|13401.2|13383.2|13400.8|13382.8|13404.6|13386.6|13400.1|13382.1|0
1684220700000|2023-05-16 07:05:00|13399.6|13381.6|13406|13388|13408.2|13390.2|13392.6|13374.6|0
1684221000000|2023-05-16 07:10:00|13405.8|13387.8|13411.3|13393.3|13412.1|13394.1|13402.8|13384.8|0
1684221300000|2023-05-16 07:15:00|13410.8|13392.8|13417.6|13399.6|13417.6|13399.6|13409.3|13391.3|0
1684221600000|2023-05-16 07:20:00|13417.7|13399.7|13418.5|13400.5|13422.3|13404.3|13415.3|13397.3|0
1684221900000|2023-05-16 07:25:00|13418.7|13400.7|13421.2|13403.2|13426|13408|13417.6|13399.6|0
1684222200000|2023-05-16 07:30:00|13422.1|13404.1|13424.3|13406.3|13426|13408|13419.3|13401.3|0
1684222500000|2023-05-16 07:35:00|13424.1|13406.1|13433.2|13415.2|13437.1|13419.1|13424.1|13406.1|0
1684222800000|2023-05-16 07:40:00|13433.6|13415.6|13433.3|13415.3|13436.3|13418.3|13428.3|13410.3|0
1684223100000|2023-05-16 07:45:00|13433.1|13415.1|13433.2|13415.2|13435.5|13417.5|13429.3|13411.3|0
1684223400000|2023-05-16 07:50:00|13433.3|13415.3|13440.7|13422.7|13445|13427|13433.3|13415.3|0
1684223700000|2023-05-16 07:55:00|13441.2|13423.2|13439.8|13421.8|13443.7|13425.7|13438.1|13420.1|0
1684224000000|2023-05-16 08:00:00|13440.2|13422.2|13435.5|13417.5|13441.6|13423.6|13431|13413|0
1684224300000|2023-05-16 08:05:00|13434.7|13416.7|13433.8|13415.8|13435.5|13417.5|13429.7|13411.7|0
1684224600000|2023-05-16 08:10:00|13433.6|13415.6|13433.7|13415.7|13438|13420|13431|13413|0
1684224900000|2023-05-16 08:15:00|13434|13416|13436.6|13418.6|13438.3|13420.3|13432|13414|0
1684225200000|2023-05-16 08:20:00|13436.7|13418.7|13431.1|13413.1|13436.7|13418.7|13430.3|13412.3|0
1684225500000|2023-05-16 08:25:00|13431.3|13413.3|13431.6|13413.6|13432.2|13414.2|13428.7|13410.7|0
1684225800000|2023-05-16 08:30:00|13431.7|13413.7|13430.8|13412.8|13435.3|13417.3|13428.8|13410.8|0
1684226100000|2023-05-16 08:35:00|13431|13413|13428|13410|13431.3|13413.3|13426.3|13408.3|0
1684226400000|2023-05-16 08:40:00|13427.2|13409.2|13426.1|13408.1|13429.3|13411.3|13422.8|13404.8|0
1684226700000|2023-05-16 08:45:00|13426.2|13408.2|13427.2|13409.2|13428|13410|13424.2|13406.2|0
1684227000000|2023-05-16 08:50:00|13427.1|13409.1|13429|13411|13429.7|13411.7|13426.6|13408.6|0
1684227300000|2023-05-16 08:55:00|13429.3|13411.3|13427.7|13409.7|13429.7|13411.7|13427.2|13409.2|0
1684227600000|2023-05-16 09:00:00|13427.3|13409.3|13434.1|13416.1|13434.3|13416.3|13427.1|13409.1|0
1684227900000|2023-05-16 09:05:00|13434.2|13416.2|13432.1|13414.1|13435.6|13417.6|13431.8|13413.8|0
1684228200000|2023-05-16 09:10:00|13432.2|13414.2|13432.6|13414.6|13433.5|13415.5|13430.6|13412.6|0
1684228500000|2023-05-16 09:15:00|13433|13415|13426.3|13408.3|13434.3|13416.3|13426.1|13408.1|0
1684228800000|2023-05-16 09:20:00|13426.1|13408.1|13420.3|13402.3|13428.6|13410.6|13417.3|13399.3|0
1684229100000|2023-05-16 09:25:00|13420.7|13402.7|13419.6|13401.6|13421.6|13403.6|13415.8|13397.8|0
1684229400000|2023-05-16 09:30:00|13420.1|13402.1|13426.6|13408.6|13427.3|13409.3|13420.1|13402.1|0
1684229700000|2023-05-16 09:35:00|13426.7|13408.7|13424.3|13406.3|13428.5|13410.5|13423.3|13405.3|0
1684230000000|2023-05-16 09:40:00|13424.2|13406.2|13424.1|13406.1|13426.1|13408.1|13423.1|13405.1|0
1684230300000|2023-05-16 09:45:00|13424|13406|13418.1|13400.1|13425.5|13407.5|13417.3|13399.3|0
1684230600000|2023-05-16 09:50:00|13417.8|13399.8|13417.8|13399.8|13419.1|13401.1|13416.2|13398.2|0
1684230900000|2023-05-16 09:55:00|13418|13400|13419.3|13401.3|13420.7|13402.7|13417.2|13399.2|0
1684231200000|2023-05-16 10:00:00|13419.1|13401.1|13413.1|13395.1|13421.7|13403.7|13409.2|13391.2|0
1684231500000|2023-05-16 10:05:00|13413.2|13395.2|13415.6|13397.6|13415.8|13397.8|13410.6|13392.6|0
1684231800000|2023-05-16 10:10:00|13415.8|13397.8|13417|13399|13419.2|13401.2|13413.6|13395.6|0
1684232100000|2023-05-16 10:15:00|13416.8|13398.8|13415.6|13397.6|13419.3|13401.3|13415.6|13397.6|0
1684232400000|2023-05-16 10:20:00|13415.7|13397.7|13419.8|13401.8|13423.2|13405.2|13414.8|13396.8|0
1684232700000|2023-05-16 10:25:00|13419.5|13401.5|13421.8|13403.8|13425.8|13407.8|13419.5|13401.5|0
1684233000000|2023-05-16 10:30:00|13421.5|13403.5|13423.3|13405.3|13425|13407|13421.3|13403.3|0
1684233300000|2023-05-16 10:35:00|13423.5|13405.5|13422.8|13404.8|13424.2|13406.2|13421.1|13403.1|0
1684233600000|2023-05-16 10:40:00|13422.2|13404.2|13419.8|13401.8|13422.6|13404.6|13419.3|13401.3|0
1684233900000|2023-05-16 10:45:00|13420|13402|13422|13404|13423.6|13405.6|13419.2|13401.2|0
1684234200000|2023-05-16 10:50:00|13421.7|13403.7|13426.1|13408.1|13427.2|13409.2|13420.3|13402.3|0
1684234500000|2023-05-16 10:55:00|13426|13408|13424.6|13406.6|13428.2|13410.2|13424.5|13406.5|0
1684234800000|2023-05-16 11:00:00|13424.7|13406.7|13428|13410|13429.6|13411.6|13424.7|13406.7|0
1684235100000|2023-05-16 11:05:00|13428.1|13410.1|13422.1|13404.1|13428.6|13410.6|13420.5|13402.5|0
1684235400000|2023-05-16 11:10:00|13421.6|13403.6|13420.1|13402.1|13422.3|13404.3|13419.1|13401.1|0
1684235700000|2023-05-16 11:15:00|13420.2|13402.2|13413.3|13395.3|13421.3|13403.3|13412.6|13394.6|0
1684236000000|2023-05-16 11:20:00|13413.5|13395.5|13411.3|13393.3|13416.6|13398.6|13411|13393|0
1684236300000|2023-05-16 11:25:00|13411.5|13393.5|13414.6|13396.6|13415.6|13397.6|13409.1|13391.1|0
1684236600000|2023-05-16 11:30:00|13414.5|13396.5|13415.8|13397.8|13417.8|13399.8|13412.6|13394.6|0
1684236900000|2023-05-16 11:35:00|13415.7|13397.7|13409.3|13391.3|13416.6|13398.6|13409.3|13391.3|0
1684237200000|2023-05-16 11:40:00|13409.6|13391.6|13415.6|13397.6|13415.8|13397.8|13409.6|13391.6|0
1684237500000|2023-05-16 11:45:00|13415.3|13397.3|13416.6|13398.6|13417.6|13399.6|13411.6|13393.6|0
1684237800000|2023-05-16 11:50:00|13416.1|13398.1|13415.3|13397.3|13417.1|13399.1|13413.3|13395.3|0
1684238100000|2023-05-16 11:55:00|13415.2|13397.2|13415.1|13397.1|13418.3|13400.3|13414.6|13396.6|0
1684238400000|2023-05-16 12:00:00|13414.6|13396.6|13419.1|13401.1|13421.2|13403.2|13414.6|13396.6|0
1684238700000|2023-05-16 12:05:00|13418.8|13400.8|13413.3|13395.3|13418.8|13400.8|13411.8|13393.8|0
1684239000000|2023-05-16 12:10:00|13413.8|13395.8|13413.3|13395.3|13414.8|13396.8|13412.1|13394.1|0
1684239300000|2023-05-16 12:15:00|13413.8|13395.8|13415.3|13397.3|13417.6|13399.6|13413.8|13395.8|0
1684239600000|2023-05-16 12:20:00|13415.6|13397.6|13413.8|13395.8|13417.3|13399.3|13413.6|13395.6|0
1684239900000|2023-05-16 12:25:00|13413.7|13395.7|13414.5|13396.5|13416.1|13398.1|13413.6|13395.6|0
1684240200000|2023-05-16 12:30:00|13427.5|13409.5|13406.6|13388.6|13431.7|13413.7|13397.7|13379.7|0
1684240500000|2023-05-16 12:35:00|13405.5|13387.5|13399.2|13381.2|13405.5|13387.5|13390.6|13372.6|0
1684240800000|2023-05-16 12:40:00|13399.7|13381.7|13399.6|13381.6|13401.7|13383.7|13391.3|13373.3|0
1684241100000|2023-05-16 12:45:00|13399.3|13381.3|13394|13376|13404|13386|13394|13376|0
1684241400000|2023-05-16 12:50:00|13393.7|13375.7|13389.6|13371.6|13393.7|13375.7|13384.1|13366.1|0
1684241700000|2023-05-16 12:55:00|13389.8|13371.8|13386.6|13368.6|13391.2|13373.2|13386.6|13368.6|0
1684242000000|2023-05-16 13:00:00|13386.8|13368.8|13389.6|13371.6|13391.3|13373.3|13384.3|13366.3|0
1684242300000|2023-05-16 13:05:00|13389.8|13371.8|13386.1|13368.1|13392.1|13374.1|13384|13366|0
1684242600000|2023-05-16 13:10:00|13386.6|13368.6|13390.3|13372.3|13392.5|13374.5|13385.1|13367.1|0
1684242900000|2023-05-16 13:15:00|13390.1|13372.1|13387.7|13369.7|13394.5|13376.5|13387.6|13369.6|0
1684243200000|2023-05-16 13:20:00|13387.8|13369.8|13383.2|13365.2|13388.8|13370.8|13380.5|13362.5|0
1684243500000|2023-05-16 13:25:00|13383.3|13365.3|13390.5|13372.5|13392.2|13374.2|13380|13362|0
1684243800000|2023-05-16 13:30:00|13389.5|13371.5|13421.5|13403.5|13424.7|13406.7|13389.5|13371.5|0
1684244100000|2023-05-16 13:35:00|13421|13403|13419.2|13401.2|13430.2|13412.2|13416.2|13398.2|0
1684244400000|2023-05-16 13:40:00|13419.1|13401.1|13452.7|13434.7|13456.2|13438.2|13417.8|13399.8|0
1684244700000|2023-05-16 13:45:00|13453.6|13435.6|13457.6|13439.6|13469.2|13451.2|13453.6|13435.6|0
1684245000000|2023-05-16 13:50:00|13458.1|13440.1|13434.3|13416.3|13458.2|13440.2|13427.5|13409.5|0
1684245300000|2023-05-16 13:55:00|13434|13416|13439.2|13421.2|13442.1|13424.1|13426.5|13408.5|0
1684245600000|2023-05-16 14:00:00|13440.6|13422.6|13437.5|13419.5|13443.7|13425.7|13430|13412|0
1684245900000|2023-05-16 14:05:00|13437.7|13419.7|13430.1|13412.1|13449.3|13431.3|13427.8|13409.8|0
1684246200000|2023-05-16 14:10:00|13431.7|13413.7|13414|13396|13431.7|13413.7|13406|13388|0
1684246500000|2023-05-16 14:15:00|13412.5|13394.5|13438.5|13420.5|13440.5|13422.5|13412|13394|0
1684246800000|2023-05-16 14:20:00|13441.2|13423.2|13434.6|13416.6|13444.2|13426.2|13431.5|13413.5|0
1684247100000|2023-05-16 14:25:00|13435.3|13417.3|13460.2|13442.2|13461|13443|13431|13413|0
1684247400000|2023-05-16 14:30:00|13461.2|13443.2|13452.3|13434.3|13472.2|13454.2|13447.5|13429.5|0
1684247700000|2023-05-16 14:35:00|13452|13434|13440.8|13422.8|13452.6|13434.6|13438.8|13420.8|0
1684248000000|2023-05-16 14:40:00|13440.5|13422.5|13452|13434|13452.5|13434.5|13435.6|13417.6|0
1684248300000|2023-05-16 14:45:00|13451.5|13433.5|13457|13439|13464.1|13446.1|13448.7|13430.7|0
1684248600000|2023-05-16 14:50:00|13457.5|13439.5|13461.1|13443.1|13463.2|13445.2|13452.7|13434.7|0
1684248900000|2023-05-16 14:55:00|13461.3|13443.3|13474.1|13456.1|13487.8|13469.8|13461|13443|0
1684249200000|2023-05-16 15:00:00|13475.1|13457.1|13475.7|13457.7|13477.3|13459.3|13467.3|13449.3|0
1684249500000|2023-05-16 15:05:00|13475.6|13457.6|13476.7|13458.7|13484.6|13466.6|13470.7|13452.7|0
1684249800000|2023-05-16 15:10:00|13476.5|13458.5|13478.8|13460.8|13487|13469|13474.6|13456.6|0
1684250100000|2023-05-16 15:15:00|13478.3|13460.3|13475.5|13457.5|13478.7|13460.7|13465|13447|0
1684250400000|2023-05-16 15:20:00|13475.3|13457.3|13478.8|13460.8|13480.1|13462.1|13469|13451|0
1684250700000|2023-05-16 15:25:00|13479.2|13461.2|13492.8|13474.8|13492.8|13474.8|13474.1|13456.1|0
1684251000000|2023-05-16 15:30:00|13493.3|13475.3|13470.5|13452.5|13495.3|13477.3|13470.3|13452.3|0
1684251300000|2023-05-16 15:35:00|13470.1|13452.1|13463.7|13445.7|13473.2|13455.2|13457.2|13439.2|0
1684251600000|2023-05-16 15:40:00|13464.2|13446.2|13474.1|13456.1|13475.9|13457.9|13456.7|13438.7|0
1684251900000|2023-05-16 15:45:00|13474.2|13456.2|13486.4|13468.4|13487.7|13469.7|13472.1|13454.1|0
1684252200000|2023-05-16 15:50:00|13487|13469|13497.1|13479.1|13499.2|13481.2|13485.2|13467.2|0
1684252500000|2023-05-16 15:55:00|13497|13479|13500|13482|13502.7|13484.7|13493|13475|0
1684252800000|2023-05-16 16:00:00|13500.1|13482.1|13491.7|13473.7|13500.1|13482.1|13488.7|13470.7|0
1684253100000|2023-05-16 16:05:00|13491.6|13473.6|13501.6|13483.6|13504.1|13486.1|13490.5|13472.5|0
1684253400000|2023-05-16 16:10:00|13501.5|13483.5|13499.1|13481.1|13502.5|13484.5|13495.7|13477.7|0
1684253700000|2023-05-16 16:15:00|13499.2|13481.2|13492.1|13474.1|13501.7|13483.7|13491.7|13473.7|0
1684254000000|2023-05-16 16:20:00|13493|13475|13490.9|13472.9|13495|13477|13483.5|13465.5|0
1684254300000|2023-05-16 16:25:00|13490.5|13472.5|13496.1|13478.1|13496.5|13478.5|13486|13468|0
1684254600000|2023-05-16 16:30:00|13496.4|13478.4|13495.5|13477.5|13499.2|13481.2|13488.1|13470.1|0
1684254900000|2023-05-16 16:35:00|13495.2|13477.2|13503.1|13485.1|13503.1|13485.1|13492.7|13474.7|0
1684255200000|2023-05-16 16:40:00|13505.1|13487.1|13503.7|13485.7|13508.4|13490.4|13497.4|13479.4|0
1684255500000|2023-05-16 16:45:00|13504|13486|13495|13477|13505.7|13487.7|13485.4|13467.4|0
1684255800000|2023-05-16 16:50:00|13494.6|13476.6|13496.4|13478.4|13498.5|13480.5|13489.6|13471.6|0
1684256100000|2023-05-16 16:55:00|13496.7|13478.7|13503.6|13485.6|13505|13487|13494.6|13476.6|0
1684256400000|2023-05-16 17:00:00|13503.5|13485.5|13501.4|13483.4|13506.2|13488.2|13500.7|13482.7|0
1684256700000|2023-05-16 17:05:00|13501.2|13483.2|13505.2|13487.2|13508|13490|13494|13476|0
1684257000000|2023-05-16 17:10:00|13505.7|13487.7|13499.5|13481.5|13508.2|13490.2|13497.4|13479.4|0
1684257300000|2023-05-16 17:15:00|13498.8|13480.8|13492.5|13474.5|13501.2|13483.2|13490|13472|0
1684257600000|2023-05-16 17:20:00|13492.9|13474.9|13493.5|13475.5|13498.7|13480.7|13487.8|13469.8|0
1684257900000|2023-05-16 17:25:00|13493.3|13475.3|13482.7|13464.7|13493.8|13475.8|13478.9|13460.9|0
1684258200000|2023-05-16 17:30:00|13483.8|13465.8|13490.9|13472.9|13490.9|13472.9|13478.3|13460.3|0
1684258500000|2023-05-16 17:35:00|13491.8|13473.8|13482.4|13464.4|13493.3|13475.3|13480.2|13462.2|0
1684258800000|2023-05-16 17:40:00|13482.3|13464.3|13486.8|13468.8|13490.9|13472.9|13481.4|13463.4|0
1684259100000|2023-05-16 17:45:00|13486.4|13468.4|13496.4|13478.4|13498.2|13480.2|13484.4|13466.4|0
1684259400000|2023-05-16 17:50:00|13497|13479|13495.4|13477.4|13497.7|13479.7|13490.8|13472.8|0
1684259700000|2023-05-16 17:55:00|13494.3|13476.3|13498.4|13480.4|13499.7|13481.7|13492.4|13474.4|0
1684260000000|2023-05-16 18:00:00|13498.9|13480.9|13479.8|13461.8|13502|13484|13479.4|13461.4|0
1684260300000|2023-05-16 18:05:00|13479.7|13461.7|13478|13460|13483.2|13465.2|13470|13452|0
1684260600000|2023-05-16 18:10:00|13477.3|13459.3|13477.5|13459.5|13480.8|13462.8|13469.2|13451.2|0
1684260900000|2023-05-16 18:15:00|13477.3|13459.3|13479.9|13461.9|13479.9|13461.9|13471.4|13453.4|0
1684261200000|2023-05-16 18:20:00|13479.4|13461.4|13474.4|13456.4|13480.7|13462.7|13471.6|13453.6|0
1684261500000|2023-05-16 18:25:00|13473.9|13455.9|13477|13459|13479|13461|13471.4|13453.4|0
1684261800000|2023-05-16 18:30:00|13476.1|13458.1|13469.4|13451.4|13478.1|13460.1|13461.5|13443.5|0
1684262100000|2023-05-16 18:35:00|13469.1|13451.1|13471.7|13453.7|13472.1|13454.1|13461.4|13443.4|0
1684262400000|2023-05-16 18:40:00|13472.4|13454.4|13480.9|13462.9|13482.9|13464.9|13471.4|13453.4|0
1684262700000|2023-05-16 18:45:00|13480.7|13462.7|13485.9|13467.9|13486.2|13468.2|13478.6|13460.6|0
1684263000000|2023-05-16 18:50:00|13485.5|13467.5|13494.1|13476.1|13494.9|13476.9|13484.7|13466.7|0
1684263300000|2023-05-16 18:55:00|13494.6|13476.6|13490.2|13472.2|13495.7|13477.7|13486.7|13468.7|0
1684263600000|2023-05-16 19:00:00|13489.6|13471.6|13491.9|13473.9|13495.4|13477.4|13485.6|13467.6|0
1684263900000|2023-05-16 19:05:00|13492.5|13474.5|13482|13464|13492.5|13474.5|13481.7|13463.7|0
1684264200000|2023-05-16 19:10:00|13482.1|13464.1|13487.4|13469.4|13493|13475|13482|13464|0
1684264500000|2023-05-16 19:15:00|13487|13469|13480.1|13462.1|13487|13469|13479.2|13461.2|0
1684264800000|2023-05-16 19:20:00|13478.6|13460.6|13486.9|13468.9|13486.9|13468.9|13473.1|13455.1|0
1684265100000|2023-05-16 19:25:00|13486.2|13468.2|13490.6|13472.6|13494.6|13476.6|13486.2|13468.2|0
1684265400000|2023-05-16 19:30:00|13489.6|13471.6|13487.1|13469.1|13492|13474|13484.4|13466.4|0
1684265700000|2023-05-16 19:35:00|13487.2|13469.2|13484.4|13466.4|13487.9|13469.9|13480.4|13462.4|0
1684266000000|2023-05-16 19:40:00|13485.1|13467.1|13477.6|13459.6|13485.2|13467.2|13476.6|13458.6|0
1684266300000|2023-05-16 19:45:00|13475.5|13457.5|13465.6|13447.6|13476.6|13458.6|13463.5|13445.5|0
1684266600000|2023-05-16 19:50:00|13466.8|13448.8|13443.1|13425.1|13466.8|13448.8|13438.5|13420.5|0
1684266900000|2023-05-16 19:55:00|13441.1|13423.1|13436.6|13418.6|13447.5|13429.5|13436.3|13418.3|0
1684267200000|2023-05-16 20:00:00|13431.2|13413.2|13434.2|13416.2|13438.9|13420.9|13426.7|13408.7|0
1684267500000|2023-05-16 20:05:00|13433.7|13415.7|13442.5|13424.5|13444.2|13426.2|13433.4|13415.4|0
1684267800000|2023-05-16 20:10:00|13442.3|13424.3|13445.2|13427.2|13447.2|13429.2|13440.9|13422.9|0
1684268100000|2023-05-16 20:15:00|13444|13426|13444.2|13426.2|13445.8|13427.8|13438.5|13420.5|0
1684268400000|2023-05-16 20:20:00|13444.5|13426.5|13446|13428|13446.8|13428.8|13442.9|13424.9|0
1684268700000|2023-05-16 20:25:00|13446.2|13428.2|13452.8|13434.8|13455.7|13437.7|13443.5|13425.5|0
1684269000000|2023-05-16 20:30:00|13452.7|13434.7|13455.3|13437.3|13457.5|13439.5|13451.9|13433.9|0
1684269300000|2023-05-16 20:35:00|13455.2|13437.2|13455.8|13437.8|13456.7|13438.7|13454.5|13436.5|0
1684269600000|2023-05-16 20:40:00|13455.5|13437.5|13458.3|13440.3|13458.7|13440.7|13453.7|13435.7|0
1684269900000|2023-05-16 20:45:00|13458.2|13440.2|13456|13438|13458.2|13440.2|13454|13436|0
1684270200000|2023-05-16 20:50:00|13455.2|13437.2|13452.7|13434.7|13456.5|13438.5|13452.5|13434.5|0
1684270500000|2023-05-16 20:55:00|13453|13435|13451.4|13433.4|13455.2|13437.2|13450.5|13432.5|0
1684270800000|2023-05-16 21:00:00|13451.2|13433.2|13451.4|13433.4|13451.7|13433.7|13450.3|13432.3|0
1684271100000|2023-05-16 21:05:00|13451.3|13433.3|13450.5|13432.5|13451.6|13433.6|13450.5|13432.5|0
1684271400000|2023-05-16 21:10:00|13450.6|13432.6|13449.5|13431.5|13450.6|13432.6|13449.2|13431.2|0
1684271700000|2023-05-16 21:15:00|13449.4|13431.4|13448.8|13430.8|13449.4|13431.4|13448.4|13430.4|0
1684272000000|2023-05-16 21:20:00|13448.9|13430.9|13449.6|13431.6|13450.1|13432.1|13448.5|13430.5|0
1684272300000|2023-05-16 21:25:00|13449.7|13431.7|13450.2|13432.2|13450.3|13432.3|13449.5|13431.5|0
1684272600000|2023-05-16 21:30:00|13450.3|13432.3|13450.8|13432.8|13450.8|13432.8|13450.2|13432.2|0
1684272900000|2023-05-16 21:35:00|13450.7|13432.7|13451.7|13433.7|13451.8|13433.8|13450.7|13432.7|0
1684273200000|2023-05-16 21:40:00|13451.8|13433.8|13451.5|13433.5|13451.8|13433.8|13451.5|13433.5|0
1684273500000|2023-05-16 21:45:00|13451.3|13433.3|13450.6|13432.6|13451.5|13433.5|13450.2|13432.2|0
1684273800000|2023-05-16 21:50:00|13450.3|13432.3|13447.7|13429.7|13450.3|13432.3|13447.7|13429.7|0
1684274100000|2023-05-16 21:55:00|13447.4|13429.4|13445|13427|13447.4|13429.4|13445|13427|0
1684274400000|2023-05-16 22:00:00|13447|13429|13449.7|13431.7|13452.7|13434.7|13444.3|13426.3|0
1684274700000|2023-05-16 22:05:00|13450.3|13432.3|13452.5|13434.5|13453.4|13435.4|13449.9|13431.9|0
1684275000000|2023-05-16 22:10:00|13452.7|13434.7|13452.5|13434.5|13453.4|13435.4|13451.8|13433.8|0
1684275300000|2023-05-16 22:15:00|13452.7|13434.7|13453.2|13435.2|13453.3|13435.3|13451|13433|0
1684275600000|2023-05-16 22:20:00|13453|13435|13447|13429|13454.3|13436.3|13446.4|13428.4|0
1684275900000|2023-05-16 22:25:00|13447.4|13429.4|13444.3|13426.3|13447.5|13429.5|13442.5|13424.5|0
1684276200000|2023-05-16 22:30:00|13444.2|13426.2|13443|13425|13445|13427|13440.3|13422.3|0
1684276500000|2023-05-16 22:35:00|13443.3|13425.3|13438.9|13420.9|13444.3|13426.3|13435.8|13417.8|0
1684276800000|2023-05-16 22:40:00|13438.8|13420.8|13435.5|13417.5|13439.7|13421.7|13435|13417|0
1684277100000|2023-05-16 22:45:00|13436.2|13418.2|13438.5|13420.5|13440.5|13422.5|13436|13418|0
1684277400000|2023-05-16 22:50:00|13438.7|13420.7|13441|13423|13441.4|13423.4|13438.7|13420.7|0
1684277700000|2023-05-16 22:55:00|13440.9|13422.9|13445|13427|13445|13427|13440|13422|0
1684278000000|2023-05-16 23:00:00|13444.5|13426.5|13442.5|13424.5|13445.8|13427.8|13442.5|13424.5|0
1684278300000|2023-05-16 23:05:00|13442.4|13424.4|13444.3|13426.3|13445.9|13427.9|13441.8|13423.8|0
1684278600000|2023-05-16 23:10:00|13444.4|13426.4|13447.4|13429.4|13447.7|13429.7|13443.9|13425.9|0
1684278900000|2023-05-16 23:15:00|13447.5|13429.5|13448.7|13430.7|13448.8|13430.8|13445.4|13427.4|0
1684279200000|2023-05-16 23:20:00|13448.4|13430.4|13449.2|13431.2|13449.2|13431.2|13446.8|13428.8|0
1684279500000|2023-05-16 23:25:00|13449|13431|13449|13431|13449.2|13431.2|13446.5|13428.5|0
1684279800000|2023-05-16 23:30:00|13448.9|13430.9|13448.5|13430.5|13449.2|13431.2|13447|13429|0
1684280100000|2023-05-16 23:35:00|13448.2|13430.2|13447.3|13429.3|13448.8|13430.8|13446.9|13428.9|0
1684280400000|2023-05-16 23:40:00|13447.4|13429.4|13447.2|13429.2|13447.8|13429.8|13445.3|13427.3|0
1684280700000|2023-05-16 23:45:00|13447|13429|13447.5|13429.5|13448.9|13430.9|13445.5|13427.5|0
1684281000000|2023-05-16 23:50:00|13447.3|13429.3|13447.4|13429.4|13448.2|13430.2|13444.8|13426.8|0
1684281300000|2023-05-16 23:55:00|13447.5|13429.5|13448.9|13430.9|13449.2|13431.2|13446.3|13428.3|0
1684281600000|2023-05-17 00:00:00|13449|13431|13449.3|13431.3|13454.5|13436.5|13449|13431|0
1684281900000|2023-05-17 00:05:00|13448.8|13430.8|13451.5|13433.5|13454.3|13436.3|13448|13430|0
1684282200000|2023-05-17 00:10:00|13451.3|13433.3|13451.8|13433.8|13453.4|13435.4|13451|13433|0
1684282500000|2023-05-17 00:15:00|13451.5|13433.5|13451.5|13433.5|13451.8|13433.8|13446.8|13428.8|0
1684282800000|2023-05-17 00:20:00|13451.3|13433.3|13452.3|13434.3|13452.9|13434.9|13450|13432|0
1684283100000|2023-05-17 00:25:00|13452.4|13434.4|13452.3|13434.3|13454.3|13436.3|13450.2|13432.2|0
1684283400000|2023-05-17 00:30:00|13451.9|13433.9|13452|13434|13454.4|13436.4|13451.3|13433.3|0
1684283700000|2023-05-17 00:35:00|13452.2|13434.2|13453.7|13435.7|13454.5|13436.5|13450.8|13432.8|0
1684284000000|2023-05-17 00:40:00|13453.5|13435.5|13452|13434|13453.5|13435.5|13449|13431|0
1684284300000|2023-05-17 00:45:00|13451.8|13433.8|13449.3|13431.3|13452|13434|13448.3|13430.3|0
1684284600000|2023-05-17 00:50:00|13449.4|13431.4|13452.5|13434.5|13452.8|13434.8|13449.4|13431.4|0
1684284900000|2023-05-17 00:55:00|13452.7|13434.7|13452.8|13434.8|13453.5|13435.5|13451.8|13433.8|0
1684285200000|2023-05-17 01:00:00|13452.3|13434.3|13453.8|13435.8|13454.3|13436.3|13452.3|13434.3|0
1684285500000|2023-05-17 01:05:00|13453.9|13435.9|13463.9|13445.9|13464.5|13446.5|13453.5|13435.5|0
1684285800000|2023-05-17 01:10:00|13464|13446|13462.4|13444.4|13465.2|13447.2|13461.9|13443.9|0
1684286100000|2023-05-17 01:15:00|13462.5|13444.5|13464.4|13446.4|13465.8|13447.8|13462.5|13444.5|0
1684286400000|2023-05-17 01:20:00|13464.3|13446.3|13462.5|13444.5|13465.3|13447.3|13462.3|13444.3|0
1684286700000|2023-05-17 01:25:00|13462.4|13444.4|13466|13448|13466.8|13448.8|13462.3|13444.3|0
1684287000000|2023-05-17 01:30:00|13466.2|13448.2|13459|13441|13467|13449|13458.8|13440.8|0
1684287300000|2023-05-17 01:35:00|13459.2|13441.2|13461.3|13443.3|13462.4|13444.4|13458.2|13440.2|0
1684287600000|2023-05-17 01:40:00|13460.8|13442.8|13460.9|13442.9|13461.5|13443.5|13458.8|13440.8|0
1684287900000|2023-05-17 01:45:00|13460.8|13442.8|13465.8|13447.8|13466|13448|13460.7|13442.7|0
1684288200000|2023-05-17 01:50:00|13465.9|13447.9|13466.3|13448.3|13466.8|13448.8|13464|13446|0
1684288500000|2023-05-17 01:55:00|13466.7|13448.7|13465.4|13447.4|13466.8|13448.8|13464.5|13446.5|0
1684288800000|2023-05-17 02:00:00|13465.3|13447.3|13463.5|13445.5|13465.3|13447.3|13462.7|13444.7|0
1684289100000|2023-05-17 02:05:00|13463.3|13445.3|13464.5|13446.5|13464.7|13446.7|13462|13444|0
1684289400000|2023-05-17 02:10:00|13464.7|13446.7|13463.5|13445.5|13465.8|13447.8|13462.7|13444.7|0
1684289700000|2023-05-17 02:15:00|13463.4|13445.4|13466.8|13448.8|13466.9|13448.9|13463|13445|0
1684290000000|2023-05-17 02:20:00|13467|13449|13466.3|13448.3|13469|13451|13466|13448|0
1684290300000|2023-05-17 02:25:00|13466.2|13448.2|13465.8|13447.8|13467.5|13449.5|13464.9|13446.9|0
1684290600000|2023-05-17 02:30:00|13465.9|13447.9|13466.3|13448.3|13468|13450|13465.3|13447.3|0
1684290900000|2023-05-17 02:35:00|13466.4|13448.4|13464.4|13446.4|13466.5|13448.5|13462.5|13444.5|0
1684291200000|2023-05-17 02:40:00|13464.5|13446.5|13465.2|13447.2|13465.5|13447.5|13463.5|13445.5|0
1684291500000|2023-05-17 02:45:00|13465|13447|13466.4|13448.4|13468.2|13450.2|13464.3|13446.3|0
1684291800000|2023-05-17 02:50:00|13466.7|13448.7|13468.2|13450.2|13469.8|13451.8|13466.3|13448.3|0
1684292100000|2023-05-17 02:55:00|13468|13450|13472.2|13454.2|13472.2|13454.2|13467.9|13449.9|0
1684292400000|2023-05-17 03:00:00|13472|13454|13468.3|13450.3|13472|13454|13468.2|13450.2|0
1684292700000|2023-05-17 03:05:00|13468.4|13450.4|13467.7|13449.7|13469|13451|13467.5|13449.5|0
1684293000000|2023-05-17 03:10:00|13467.8|13449.8|13468.3|13450.3|13468.7|13450.7|13466.8|13448.8|0
1684293300000|2023-05-17 03:15:00|13468.2|13450.2|13467.5|13449.5|13468.8|13450.8|13466.3|13448.3|0
1684293600000|2023-05-17 03:20:00|13467.4|13449.4|13469|13451|13469|13451|13467|13449|0
1684293900000|2023-05-17 03:25:00|13468.9|13450.9|13469.5|13451.5|13470|13452|13468.3|13450.3|0
1684294200000|2023-05-17 03:30:00|13469.4|13451.4|13467.8|13449.8|13469.4|13451.4|13466.5|13448.5|0
1684294500000|2023-05-17 03:35:00|13467.7|13449.7|13467|13449|13468.2|13450.2|13466.4|13448.4|0
1684294800000|2023-05-17 03:40:00|13467.2|13449.2|13467.8|13449.8|13467.8|13449.8|13466.5|13448.5|0
1684295100000|2023-05-17 03:45:00|13467.9|13449.9|13466.4|13448.4|13469.4|13451.4|13466.3|13448.3|0
1684295400000|2023-05-17 03:50:00|13466.5|13448.5|13464.7|13446.7|13467.9|13449.9|13464.3|13446.3|0
1684295700000|2023-05-17 03:55:00|13464.8|13446.8|13464.7|13446.7|13466|13448|13464|13446|0
1684296000000|2023-05-17 04:00:00|13464.5|13446.5|13465|13447|13465.4|13447.4|13463.4|13445.4|0
1684296300000|2023-05-17 04:05:00|13464.8|13446.8|13465.3|13447.3|13466|13448|13463.9|13445.9|0
1684296600000|2023-05-17 04:10:00|13465.2|13447.2|13463.3|13445.3|13466.3|13448.3|13462.7|13444.7|0
1684296900000|2023-05-17 04:15:00|13463.5|13445.5|13464.7|13446.7|13465.5|13447.5|13462.8|13444.8|0
1684297200000|2023-05-17 04:20:00|13464.3|13446.3|13466.5|13448.5|13467|13449|13463.9|13445.9|0
1684297500000|2023-05-17 04:25:00|13466.7|13448.7|13465.5|13447.5|13467.3|13449.3|13465|13447|0
1684297800000|2023-05-17 04:30:00|13465.4|13447.4|13466|13448|13467.3|13449.3|13465.4|13447.4|0
1684298100000|2023-05-17 04:35:00|13466.2|13448.2|13465.7|13447.7|13466.2|13448.2|13464.4|13446.4|0
1684298400000|2023-05-17 04:40:00|13465.5|13447.5|13467.5|13449.5|13467.5|13449.5|13465.5|13447.5|0
1684298700000|2023-05-17 04:45:00|13467.4|13449.4|13465.2|13447.2|13468|13450|13465.2|13447.2|0
1684299000000|2023-05-17 04:50:00|13465.3|13447.3|13465|13447|13465.3|13447.3|13463.3|13445.3|0
1684299300000|2023-05-17 04:55:00|13465.5|13447.5|13464.8|13446.8|13466.5|13448.5|13464.8|13446.8|0
1684299600000|2023-05-17 05:00:00|13464.7|13446.7|13469.2|13451.2|13469.5|13451.5|13463|13445|0
1684299900000|2023-05-17 05:05:00|13469|13451|13468.5|13450.5|13470.3|13452.3|13467.4|13449.4|0
1684300200000|2023-05-17 05:10:00|13468.4|13450.4|13464.3|13446.3|13468.4|13450.4|13464|13446|0
1684300500000|2023-05-17 05:15:00|13464.5|13446.5|13465|13447|13465.9|13447.9|13463.3|13445.3|0
1684300800000|2023-05-17 05:20:00|13464.9|13446.9|13461.3|13443.3|13465.4|13447.4|13459.5|13441.5|0
1684301100000|2023-05-17 05:25:00|13461.5|13443.5|13457.4|13439.4|13463|13445|13456|13438|0
1684301400000|2023-05-17 05:30:00|13457.5|13439.5|13452.5|13434.5|13457.5|13439.5|13450.5|13432.5|0
1684301700000|2023-05-17 05:35:00|13452.7|13434.7|13453.5|13435.5|13455|13437|13452.2|13434.2|0
1684302000000|2023-05-17 05:40:00|13453.4|13435.4|13458.8|13440.8|13459.7|13441.7|13453.4|13435.4|0
1684302300000|2023-05-17 05:45:00|13458.7|13440.7|13458.8|13440.8|13459.3|13441.3|13455.8|13437.8|0
1684302600000|2023-05-17 05:50:00|13458.9|13440.9|13462.3|13444.3|13463.3|13445.3|13458|13440|0
1684302900000|2023-05-17 05:55:00|13462|13444|13460.8|13442.8|13462.8|13444.8|13459|13441|0
1684303200000|2023-05-17 06:00:00|13460.7|13442.7|13455.9|13437.9|13460.7|13442.7|13455.9|13437.9|0
1684303500000|2023-05-17 06:05:00|13456|13438|13450.3|13432.3|13456.9|13438.9|13450.3|13432.3|0
1684303800000|2023-05-17 06:10:00|13450.8|13432.8|13453.2|13435.2|13453.8|13435.8|13447.5|13429.5|0
1684304100000|2023-05-17 06:15:00|13453.4|13435.4|13453.8|13435.8|13456|13438|13452.3|13434.3|0
1684304400000|2023-05-17 06:20:00|13453.5|13435.5|13446.5|13428.5|13454.5|13436.5|13446.5|13428.5|0
1684304700000|2023-05-17 06:25:00|13447.3|13429.3|13453.3|13435.3|13454.8|13436.8|13446.5|13428.5|0
1684305000000|2023-05-17 06:30:00|13452.8|13434.8|13456.3|13438.3|13456.8|13438.8|13451.3|13433.3|0
1684305300000|2023-05-17 06:35:00|13456.2|13438.2|13453.4|13435.4|13456.2|13438.2|13452.5|13434.5|0
1684305600000|2023-05-17 06:40:00|13453.3|13435.3|13453.9|13435.9|13455|13437|13450.7|13432.7|0
1684305900000|2023-05-17 06:45:00|13454|13436|13455.7|13437.7|13456.9|13438.9|13453.4|13435.4|0
1684306200000|2023-05-17 06:50:00|13455.5|13437.5|13452.3|13434.3|13456.4|13438.4|13451.8|13433.8|0
1684306500000|2023-05-17 06:55:00|13452.2|13434.2|13444.3|13426.3|13452.2|13434.2|13442.3|13424.3|0
1684306800000|2023-05-17 07:00:00|13444.8|13426.8|13446.8|13428.8|13452.5|13434.5|13443.4|13425.4|0
1684307100000|2023-05-17 07:05:00|13447.4|13429.4|13452|13434|13452|13434|13443|13425|0
1684307400000|2023-05-17 07:10:00|13452.3|13434.3|13448.4|13430.4|13454.3|13436.3|13447.5|13429.5|0
1684307700000|2023-05-17 07:15:00|13448|13430|13446.4|13428.4|13450.8|13432.8|13444.5|13426.5|0
1684308000000|2023-05-17 07:20:00|13446.8|13428.8|13436.4|13418.4|13449.5|13431.5|13435.5|13417.5|0
1684308300000|2023-05-17 07:25:00|13436.5|13418.5|13428.7|13410.7|13436.5|13418.5|13426.8|13408.8|0
1684308600000|2023-05-17 07:30:00|13428.4|13410.4|13427.4|13409.4|13431.3|13413.3|13423.8|13405.8|0
1684308900000|2023-05-17 07:35:00|13426.8|13408.8|13433.2|13415.2|13434.8|13416.8|13426.3|13408.3|0
1684309200000|2023-05-17 07:40:00|13433.4|13415.4|13433.8|13415.8|13435.2|13417.2|13431|13413|0
1684309500000|2023-05-17 07:45:00|13433.4|13415.4|13440.3|13422.3|13441.7|13423.7|13430.8|13412.8|0
1684309800000|2023-05-17 07:50:00|13440.8|13422.8|13434.8|13416.8|13441|13423|13434.5|13416.5|0
1684310100000|2023-05-17 07:55:00|13434.7|13416.7|13434.8|13416.8|13435.4|13417.4|13430.4|13412.4|0
1684310400000|2023-05-17 08:00:00|13434.9|13416.9|13441|13423|13441|13423|13434.9|13416.9|0
1684310700000|2023-05-17 08:05:00|13440.2|13422.2|13445.8|13427.8|13451|13433|13438.5|13420.5|0
1684311000000|2023-05-17 08:10:00|13446.9|13428.9|13449.2|13431.2|13450|13432|13441.5|13423.5|0
1684311300000|2023-05-17 08:15:00|13449.3|13431.3|13454.5|13436.5|13454.5|13436.5|13446|13428|0
1684311600000|2023-05-17 08:20:00|13454.3|13436.3|13458.8|13440.8|13459.8|13441.8|13453.2|13435.2|0
1684311900000|2023-05-17 08:25:00|13458.7|13440.7|13456.8|13438.8|13463.3|13445.3|13456.4|13438.4|0
1684312200000|2023-05-17 08:30:00|13456.7|13438.7|13457.2|13439.2|13460.3|13442.3|13456.5|13438.5|0
1684312500000|2023-05-17 08:35:00|13457.3|13439.3|13456|13438|13459.3|13441.3|13453.8|13435.8|0
1684312800000|2023-05-17 08:40:00|13455.9|13437.9|13455.5|13437.5|13456.7|13438.7|13454.4|13436.4|0
1684313100000|2023-05-17 08:45:00|13455.3|13437.3|13454.9|13436.9|13456.3|13438.3|13452.8|13434.8|0
1684313400000|2023-05-17 08:50:00|13455|13437|13452|13434|13457.7|13439.7|13451.5|13433.5|0
1684313700000|2023-05-17 08:55:00|13451.9|13433.9|13456.3|13438.3|13456.5|13438.5|13451|13433|0
1684314000000|2023-05-17 09:00:00|13456.5|13438.5|13456|13438|13458|13440|13452.9|13434.9|0
1684314300000|2023-05-17 09:05:00|13455.8|13437.8|13451|13433|13455.9|13437.9|13450.4|13432.4|0
1684314600000|2023-05-17 09:10:00|13450.9|13432.9|13447.9|13429.9|13451.3|13433.3|13444.8|13426.8|0
1684314900000|2023-05-17 09:15:00|13447.5|13429.5|13448|13430|13448.7|13430.7|13445.3|13427.3|0
1684315200000|2023-05-17 09:20:00|13447.8|13429.8|13447|13429|13449.5|13431.5|13446.8|13428.8|0
1684315500000|2023-05-17 09:25:00|13447.3|13429.3|13452.3|13434.3|13452.5|13434.5|13447.3|13429.3|0
1684315800000|2023-05-17 09:30:00|13452|13434|13449.5|13431.5|13452|13434|13448.5|13430.5|0
1684316100000|2023-05-17 09:35:00|13449.4|13431.4|13448.3|13430.3|13450|13432|13444.8|13426.8|0
1684316400000|2023-05-17 09:40:00|13448.2|13430.2|13447|13429|13450.3|13432.3|13445.9|13427.9|0
1684316700000|2023-05-17 09:45:00|13447.2|13429.2|13448.8|13430.8|13449.8|13431.8|13446|13428|0
1684317000000|2023-05-17 09:50:00|13448.7|13430.7|13456.3|13438.3|13458.2|13440.2|13448.3|13430.3|0
1684317300000|2023-05-17 09:55:00|13456|13438|13459.9|13441.9|13461.3|13443.3|13455.7|13437.7|0
1684317600000|2023-05-17 10:00:00|13461|13443|13457.5|13439.5|13461.4|13443.4|13455.2|13437.2|0
1684317900000|2023-05-17 10:05:00|13457.3|13439.3|13455.7|13437.7|13459.7|13441.7|13455.7|13437.7|0
1684318200000|2023-05-17 10:10:00|13455.8|13437.8|13455|13437|13456.5|13438.5|13453.5|13435.5|0
1684318500000|2023-05-17 10:15:00|13455.2|13437.2|13453.7|13435.7|13457.8|13439.8|13452.3|13434.3|0
1684318800000|2023-05-17 10:20:00|13453.3|13435.3|13448.7|13430.7|13453.3|13435.3|13446.8|13428.8|0
1684319100000|2023-05-17 10:25:00|13448.5|13430.5|13450.5|13432.5|13452|13434|13448.5|13430.5|0
1684319400000|2023-05-17 10:30:00|13450.8|13432.8|13450|13432|13453.5|13435.5|13447|13429|0
1684319700000|2023-05-17 10:35:00|13450.2|13432.2|13442|13424|13450.9|13432.9|13441.2|13423.2|0
1684320000000|2023-05-17 10:40:00|13441.9|13423.9|13443.8|13425.8|13446.4|13428.4|13439.8|13421.8|0
1684320300000|2023-05-17 10:45:00|13443.5|13425.5|13447.2|13429.2|13448|13430|13443.3|13425.3|0
1684320600000|2023-05-17 10:50:00|13447|13429|13449|13431|13449|13431|13442|13424|0
1684320900000|2023-05-17 10:55:00|13448.9|13430.9|13454.7|13436.7|13455.9|13437.9|13448.4|13430.4|0
1684321200000|2023-05-17 11:00:00|13456|13438|13459|13441|13459.2|13441.2|13455|13437|0
1684321500000|2023-05-17 11:05:00|13458.8|13440.8|13461.3|13443.3|13463.5|13445.5|13458.3|13440.3|0
1684321800000|2023-05-17 11:10:00|13461.5|13443.5|13464.4|13446.4|13470.8|13452.8|13460.2|13442.2|0
1684322100000|2023-05-17 11:15:00|13464.5|13446.5|13458.4|13440.4|13466.5|13448.5|13458.3|13440.3|0
1684322400000|2023-05-17 11:20:00|13458.8|13440.8|13460.3|13442.3|13460.8|13442.8|13457.8|13439.8|0
1684322700000|2023-05-17 11:25:00|13460.5|13442.5|13462|13444|13462.8|13444.8|13460.3|13442.3|0
1684323000000|2023-05-17 11:30:00|13462.5|13444.5|13464.5|13446.5|13467.4|13449.4|13462.3|13444.3|0
1684323300000|2023-05-17 11:35:00|13464.7|13446.7|13460.8|13442.8|13466.8|13448.8|13460.4|13442.4|0
1684323600000|2023-05-17 11:40:00|13460.5|13442.5|13458.8|13440.8|13460.8|13442.8|13458.4|13440.4|0
1684323900000|2023-05-17 11:45:00|13459|13441|13459.5|13441.5|13461|13443|13458.5|13440.5|0
1684324200000|2023-05-17 11:50:00|13459.4|13441.4|13458.9|13440.9|13461.7|13443.7|13457|13439|0
1684324500000|2023-05-17 11:55:00|13459|13441|13465.8|13447.8|13465.8|13447.8|13459|13441|0
1684324800000|2023-05-17 12:00:00|13465.5|13447.5|13460.8|13442.8|13466.7|13448.7|13459.8|13441.8|0
1684325100000|2023-05-17 12:05:00|13460.5|13442.5|13458.5|13440.5|13461.8|13443.8|13457.2|13439.2|0
1684325400000|2023-05-17 12:10:00|13458.3|13440.3|13454.3|13436.3|13459|13441|13452|13434|0
1684325700000|2023-05-17 12:15:00|13454|13436|13450|13432|13456.8|13438.8|13449|13431|0
1684326000000|2023-05-17 12:20:00|13450.8|13432.8|13448.3|13430.3|13452.5|13434.5|13448|13430|0
1684326300000|2023-05-17 12:25:00|13448|13430|13449.9|13431.9|13451.7|13433.7|13446.8|13428.8|0
1684326600000|2023-05-17 12:30:00|13449.2|13431.2|13452|13434|13452.5|13434.5|13444.8|13426.8|0
1684326900000|2023-05-17 12:35:00|13451.8|13433.8|13447.7|13429.7|13453.5|13435.5|13446.2|13428.2|0
1684327200000|2023-05-17 12:40:00|13447.8|13429.8|13456.2|13438.2|13457.9|13439.9|13447.8|13429.8|0
1684327500000|2023-05-17 12:45:00|13456.8|13438.8|13462.3|13444.3|13463.3|13445.3|13456.8|13438.8|0
1684327800000|2023-05-17 12:50:00|13461.5|13443.5|13463.7|13445.7|13466.7|13448.7|13458.5|13440.5|0
1684328100000|2023-05-17 12:55:00|13464.3|13446.3|13470.8|13452.8|13470.8|13452.8|13462.4|13444.4|0
1684328400000|2023-05-17 13:00:00|13470.9|13452.9|13465.4|13447.4|13471.7|13453.7|13461.8|13443.8|0
1684328700000|2023-05-17 13:05:00|13465.5|13447.5|13465.7|13447.7|13469.8|13451.8|13464.3|13446.3|0
1684329000000|2023-05-17 13:10:00|13465.2|13447.2|13464.5|13446.5|13468.4|13450.4|13462.5|13444.5|0
1684329300000|2023-05-17 13:15:00|13465.2|13447.2|13461|13443|13465.9|13447.9|13459.5|13441.5|0
1684329600000|2023-05-17 13:20:00|13461.4|13443.4|13466.7|13448.7|13467.4|13449.4|13460.5|13442.5|0
1684329900000|2023-05-17 13:25:00|13465.8|13447.8|13474.4|13456.4|13475.4|13457.4|13464.4|13446.4|0
1684330200000|2023-05-17 13:30:00|13473.4|13455.4|13472.7|13454.7|13488.7|13470.7|13469|13451|0
1684330500000|2023-05-17 13:35:00|13471.2|13453.2|13473.3|13455.3|13484.4|13466.4|13468.2|13450.2|0
1684330800000|2023-05-17 13:40:00|13473.4|13455.4|13472.9|13454.9|13481.4|13463.4|13463.2|13445.2|0
1684331100000|2023-05-17 13:45:00|13473.4|13455.4|13455.5|13437.5|13474.5|13456.5|13455.4|13437.4|0
1684331400000|2023-05-17 13:50:00|13453.9|13435.9|13440.2|13422.2|13459.4|13441.4|13435.4|13417.4|0
1684331700000|2023-05-17 13:55:00|13439.5|13421.5|13427.9|13409.9|13443.7|13425.7|13424.9|13406.9|0
1684332000000|2023-05-17 14:00:00|13428.2|13410.2|13433.8|13415.8|13439.4|13421.4|13426.9|13408.9|0
1684332300000|2023-05-17 14:05:00|13434.7|13416.7|13441.5|13423.5|13450.4|13432.4|13433.7|13415.7|0
1684332600000|2023-05-17 14:10:00|13442.8|13424.8|13461.2|13443.2|13462.3|13444.3|13442.7|13424.7|0
1684332900000|2023-05-17 14:15:00|13460.8|13442.8|13463.4|13445.4|13465.8|13447.8|13457.2|13439.2|0
1684333200000|2023-05-17 14:20:00|13463.7|13445.7|13463.7|13445.7|13468.5|13450.5|13461.8|13443.8|0
1684333500000|2023-05-17 14:25:00|13463.8|13445.8|13466.2|13448.2|13473|13455|13463.8|13445.8|0
1684333800000|2023-05-17 14:30:00|13467.1|13449.1|13475.8|13457.8|13477.1|13459.1|13464.7|13446.7|0
1684334100000|2023-05-17 14:35:00|13476.1|13458.1|13474.3|13456.3|13477.1|13459.1|13468.5|13450.5|0
1684334400000|2023-05-17 14:40:00|13474.7|13456.7|13479.1|13461.1|13480.8|13462.8|13472.7|13454.7|0
1684334700000|2023-05-17 14:45:00|13479.3|13461.3|13479.1|13461.1|13484.5|13466.5|13475.1|13457.1|0
1684335000000|2023-05-17 14:50:00|13479|13461|13475.6|13457.6|13482.3|13464.3|13472.5|13454.5|0
1684335300000|2023-05-17 14:55:00|13475.5|13457.5|13486.6|13468.6|13489.8|13471.8|13473.1|13455.1|0
1684335600000|2023-05-17 15:00:00|13487.7|13469.7|13489|13471|13493.8|13475.8|13485|13467|0
1684335900000|2023-05-17 15:05:00|13488.6|13470.6|13481.8|13463.8|13489.7|13471.7|13476.8|13458.8|0
1684336200000|2023-05-17 15:10:00|13481.7|13463.7|13484.3|13466.3|13486.8|13468.8|13477.6|13459.6|0
1684336500000|2023-05-17 15:15:00|13484.8|13466.8|13503.6|13485.6|13503.6|13485.6|13479.3|13461.3|0
1684336800000|2023-05-17 15:20:00|13490.5|13472.5|13473.8|13455.8|13492.1|13474.1|13457.7|13439.7|0
1684337100000|2023-05-17 15:25:00|13473.3|13455.3|13488.3|13470.3|13488.3|13470.3|13467.3|13449.3|0
1684337400000|2023-05-17 15:30:00|13488|13470|13489|13471|13493.6|13475.6|13482.5|13464.5|0
1684337700000|2023-05-17 15:35:00|13489.3|13471.3|13492.3|13474.3|13494.2|13476.2|13486.1|13468.1|0
1684338000000|2023-05-17 15:40:00|13492|13474|13501.6|13483.6|13503.9|13485.9|13491.2|13473.2|0
1684338300000|2023-05-17 15:45:00|13502.1|13484.1|13499.4|13481.4|13511.6|13493.6|13499.1|13481.1|0
1684338600000|2023-05-17 15:50:00|13500.1|13482.1|13496.6|13478.6|13505.5|13487.5|13493.7|13475.7|0
1684338900000|2023-05-17 15:55:00|13496.4|13478.4|13505.2|13487.2|13505.2|13487.2|13496.2|13478.2|0
1684339200000|2023-05-17 16:00:00|13505.9|13487.9|13497.7|13479.7|13506.5|13488.5|13494|13476|0
1684339500000|2023-05-17 16:05:00|13497.2|13479.2|13495.7|13477.7|13501.1|13483.1|13494.5|13476.5|0
1684339800000|2023-05-17 16:10:00|13495.4|13477.4|13495.6|13477.6|13500|13482|13492.4|13474.4|0
1684340100000|2023-05-17 16:15:00|13495.5|13477.5|13491.9|13473.9|13497.7|13479.7|13489.4|13471.4|0
1684340400000|2023-05-17 16:20:00|13492.2|13474.2|13498.2|13480.2|13500.4|13482.4|13489.9|13471.9|0
1684340700000|2023-05-17 16:25:00|13498.6|13480.6|13504.5|13486.5|13505.2|13487.2|13495.9|13477.9|0
1684341000000|2023-05-17 16:30:00|13505.1|13487.1|13512.9|13494.9|13517|13499|13504|13486|0
1684341300000|2023-05-17 16:35:00|13513.1|13495.1|13527.7|13509.7|13528.5|13510.5|13512.2|13494.2|0
1684341600000|2023-05-17 16:40:00|13528|13510|13537.7|13519.7|13537.7|13519.7|13528|13510|0
1684341900000|2023-05-17 16:45:00|13536.5|13518.5|13545.2|13527.2|13546.2|13528.2|13535.1|13517.1|0
1684342200000|2023-05-17 16:50:00|13545.6|13527.6|13560.7|13542.7|13560.7|13542.7|13541.7|13523.7|0
1684342500000|2023-05-17 16:55:00|13560.6|13542.6|13557.2|13539.2|13565.5|13547.5|13547.5|13529.5|0
1684342800000|2023-05-17 17:00:00|13556.9|13538.9|13569.1|13551.1|13570.4|13552.4|13556.1|13538.1|0
1684343100000|2023-05-17 17:05:00|13569.9|13551.9|13576.1|13558.1|13582.8|13564.8|13569.9|13551.9|0
1684343400000|2023-05-17 17:10:00|13575.5|13557.5|13572.6|13554.6|13577.9|13559.9|13569.6|13551.6|0
1684343700000|2023-05-17 17:15:00|13572.3|13554.3|13574.9|13556.9|13577|13559|13565|13547|0
1684344000000|2023-05-17 17:20:00|13575|13557|13589.5|13571.5|13590.1|13572.1|13574.8|13556.8|0
1684344300000|2023-05-17 17:25:00|13591.3|13573.3|13594.4|13576.4|13597|13579|13587.9|13569.9|0
1684344600000|2023-05-17 17:30:00|13594.3|13576.3|13596.4|13578.4|13599.6|13581.6|13591.6|13573.6|0
1684344900000|2023-05-17 17:35:00|13597.8|13579.8|13593.1|13575.1|13599.4|13581.4|13588|13570|0
1684345200000|2023-05-17 17:40:00|13593.8|13575.8|13601.5|13583.5|13603.3|13585.3|13590.8|13572.8|0
1684345500000|2023-05-17 17:45:00|13601.1|13583.1|13612.8|13594.8|13618.6|13600.6|13599.5|13581.5|0
1684345800000|2023-05-17 17:50:00|13613.1|13595.1|13609.5|13591.5|13617.8|13599.8|13608|13590|0
1684346100000|2023-05-17 17:55:00|13610.5|13592.5|13617.3|13599.3|13618.5|13600.5|13606.8|13588.8|0
1684346400000|2023-05-17 18:00:00|13617.5|13599.5|13604.8|13586.8|13617.9|13599.9|13603.6|13585.6|0
1684346700000|2023-05-17 18:05:00|13604.6|13586.6|13600.3|13582.3|13606.8|13588.8|13595|13577|0
1684347000000|2023-05-17 18:10:00|13600|13582|13609.1|13591.1|13612.3|13594.3|13597.3|13579.3|0
1684347300000|2023-05-17 18:15:00|13609|13591|13606.8|13588.8|13610.1|13592.1|13600.8|13582.8|0
1684347600000|2023-05-17 18:20:00|13607.3|13589.3|13612.2|13594.2|13612.2|13594.2|13603.2|13585.2|0
1684347900000|2023-05-17 18:25:00|13612.1|13594.1|13602.6|13584.6|13612.1|13594.1|13600.6|13582.6|0
1684348200000|2023-05-17 18:30:00|13602.8|13584.8|13588.9|13570.9|13606.1|13588.1|13586.1|13568.1|0
1684348500000|2023-05-17 18:35:00|13589.8|13571.8|13593.3|13575.3|13600.3|13582.3|13589.8|13571.8|0
1684348800000|2023-05-17 18:40:00|13593.9|13575.9|13583.9|13565.9|13596.1|13578.1|13581.2|13563.2|0
1684349100000|2023-05-17 18:45:00|13584.1|13566.1|13594.2|13576.2|13594.9|13576.9|13576.2|13558.2|0
1684349400000|2023-05-17 18:50:00|13594.7|13576.7|13584.6|13566.6|13595.2|13577.2|13579.8|13561.8|0
1684349700000|2023-05-17 18:55:00|13584.7|13566.7|13578.1|13560.1|13585.4|13567.4|13575.4|13557.4|0
1684350000000|2023-05-17 19:00:00|13579.2|13561.2|13591.1|13573.1|13592.7|13574.7|13568.6|13550.6|0
1684350300000|2023-05-17 19:05:00|13590.3|13572.3|13602.3|13584.3|13603.3|13585.3|13590.3|13572.3|0
1684350600000|2023-05-17 19:10:00|13601.1|13583.1|13604.3|13586.3|13609.1|13591.1|13600.9|13582.9|0
1684350900000|2023-05-17 19:15:00|13604.4|13586.4|13604.8|13586.8|13610.7|13592.7|13600.9|13582.9|0
1684351200000|2023-05-17 19:20:00|13603.8|13585.8|13589.9|13571.9|13605.2|13587.2|13586.6|13568.6|0
1684351500000|2023-05-17 19:25:00|13589.6|13571.6|13586.9|13568.9|13593.8|13575.8|13582.6|13564.6|0
1684351800000|2023-05-17 19:30:00|13587.6|13569.6|13585.1|13567.1|13597.4|13579.4|13584.6|13566.6|0
1684352100000|2023-05-17 19:35:00|13584.7|13566.7|13584.8|13566.8|13589.4|13571.4|13579.2|13561.2|0
1684352400000|2023-05-17 19:40:00|13586.9|13568.9|13596.4|13578.4|13598.7|13580.7|13584.6|13566.6|0
1684352700000|2023-05-17 19:45:00|13595.7|13577.7|13607.7|13589.7|13610.3|13592.3|13594.1|13576.1|0
1684353000000|2023-05-17 19:50:00|13609.4|13591.4|13604.3|13586.3|13611.4|13593.4|13597.4|13579.4|0
1684353300000|2023-05-17 19:55:00|13605.9|13587.9|13596.9|13578.9|13609.7|13591.7|13588.2|13570.2|0
1684353600000|2023-05-17 20:00:00|13593.1|13575.1|13591.4|13573.4|13594.7|13576.7|13585.6|13567.6|0
1684353900000|2023-05-17 20:05:00|13591.9|13573.9|13596|13578|13597|13579|13591.7|13573.7|0
1684354200000|2023-05-17 20:10:00|13595.9|13577.9|13597|13579|13598.2|13580.2|13595.2|13577.2|0
1684354500000|2023-05-17 20:15:00|13597.1|13579.1|13597.1|13579.1|13597.9|13579.9|13593.2|13575.2|0
1684354800000|2023-05-17 20:20:00|13597|13579|13601.5|13583.5|13603.4|13585.4|13597|13579|0
1684355100000|2023-05-17 20:25:00|13601.4|13583.4|13599.4|13581.4|13602.1|13584.1|13599|13581|0
1684355400000|2023-05-17 20:30:00|13599.5|13581.5|13596.9|13578.9|13600.6|13582.6|13596.5|13578.5|0
1684355700000|2023-05-17 20:35:00|13597|13579|13598.6|13580.6|13601.1|13583.1|13597|13579|0
1684356000000|2023-05-17 20:40:00|13598.5|13580.5|13596.1|13578.1|13599.5|13581.5|13595.6|13577.6|0
1684356300000|2023-05-17 20:45:00|13595.5|13577.5|13594.5|13576.5|13596.6|13578.6|13593.9|13575.9|0
1684356600000|2023-05-17 20:50:00|13594.4|13576.4|13593.5|13575.5|13596.9|13578.9|13593|13575|0
1684356900000|2023-05-17 20:55:00|13593.6|13575.6|13592|13574|13593.9|13575.9|13590.7|13572.7|0
1684357200000|2023-05-17 21:00:00|13591.9|13573.9|13592.1|13574.1|13593.2|13575.2|13591.7|13573.7|0
1684357500000|2023-05-17 21:05:00|13591.9|13573.9|13592.8|13574.8|13593.1|13575.1|13591.9|13573.9|0
1684357800000|2023-05-17 21:10:00|13592.7|13574.7|13593.4|13575.4|13593.5|13575.5|13592.1|13574.1|0
1684358100000|2023-05-17 21:15:00|13593.3|13575.3|13594.3|13576.3|13594.9|13576.9|13592.9|13574.9|0
1684358400000|2023-05-17 21:20:00|13593.7|13575.7|13592.7|13574.7|13593.8|13575.8|13592.6|13574.6|0
1684358700000|2023-05-17 21:25:00|13592.6|13574.6|13592.5|13574.5|13593.2|13575.2|13592.1|13574.1|0
1684359000000|2023-05-17 21:30:00|13592.4|13574.4|13591.8|13573.8|13592.4|13574.4|13591.3|13573.3|0
1684359300000|2023-05-17 21:35:00|13592|13574|13591.5|13573.5|13592|13574|13591.4|13573.4|0
1684359600000|2023-05-17 21:40:00|13591.4|13573.4|13592.2|13574.2|13592.2|13574.2|13591.3|13573.3|0
1684359900000|2023-05-17 21:45:00|13592.4|13574.4|13592.9|13574.9|13592.9|13574.9|13591.4|13573.4|0
1684360200000|2023-05-17 21:50:00|13592.2|13574.2|13592|13574|13593.3|13575.3|13591.9|13573.9|0
1684360500000|2023-05-17 21:55:00|13591.9|13573.9|13591.9|13573.9|13592.2|13574.2|13591.5|13573.5|0
1684360800000|2023-05-17 22:00:00|13592.1|13574.1|13590.9|13572.9|13592.6|13574.6|13588.6|13570.6|0
1684361100000|2023-05-17 22:05:00|13591|13573|13588.4|13570.4|13592.6|13574.6|13587.2|13569.2|0
1684361400000|2023-05-17 22:10:00|13588.6|13570.6|13591.4|13573.4|13593.1|13575.1|13587.7|13569.7|0
1684361700000|2023-05-17 22:15:00|13591.5|13573.5|13590.9|13572.9|13592.2|13574.2|13590.4|13572.4|0
1684362000000|2023-05-17 22:20:00|13591|13573|13593.7|13575.7|13593.7|13575.7|13590.9|13572.9|0
1684362300000|2023-05-17 22:25:00|13593.6|13575.6|13594.1|13576.1|13595.2|13577.2|13593|13575|0
1684362600000|2023-05-17 22:30:00|13594.4|13576.4|13593.6|13575.6|13595.4|13577.4|13592.9|13574.9|0
1684362900000|2023-05-17 22:35:00|13593.7|13575.7|13591.4|13573.4|13594.1|13576.1|13591.4|13573.4|0
1684363200000|2023-05-17 22:40:00|13591.2|13573.2|13591.1|13573.1|13591.7|13573.7|13590.5|13572.5|0
1684363500000|2023-05-17 22:45:00|13591.2|13573.2|13591.7|13573.7|13592.5|13574.5|13589.6|13571.6|0
1684363800000|2023-05-17 22:50:00|13591.4|13573.4|13591.1|13573.1|13591.5|13573.5|13590.2|13572.2|0
1684364100000|2023-05-17 22:55:00|13590.9|13572.9|13590.6|13572.6|13591.7|13573.7|13589.6|13571.6|0
1684364400000|2023-05-17 23:00:00|13590.5|13572.5|13589.6|13571.6|13590.6|13572.6|13588.4|13570.4|0
1684364700000|2023-05-17 23:05:00|13589.5|13571.5|13589.9|13571.9|13591|13573|13588.5|13570.5|0
1684365000000|2023-05-17 23:10:00|13589.7|13571.7|13588.6|13570.6|13589.7|13571.7|13588.1|13570.1|0
1684365300000|2023-05-17 23:15:00|13588.7|13570.7|13588.6|13570.6|13589.7|13571.7|13588.1|13570.1|0
1684365600000|2023-05-17 23:20:00|13588.7|13570.7|13590.5|13572.5|13590.6|13572.6|13588|13570|0
1684365900000|2023-05-17 23:25:00|13590.6|13572.6|13591.1|13573.1|13591.9|13573.9|13590.5|13572.5|0
1684366200000|2023-05-17 23:30:00|13590.9|13572.9|13592.6|13574.6|13592.6|13574.6|13590.6|13572.6|0
1684366500000|2023-05-17 23:35:00|13592.4|13574.4|13591.5|13573.5|13593.7|13575.7|13591.2|13573.2|0
1684366800000|2023-05-17 23:40:00|13591.6|13573.6|13592.6|13574.6|13593.4|13575.4|13591.6|13573.6|0
1684367100000|2023-05-17 23:45:00|13592.5|13574.5|13594|13576|13596.6|13578.6|13591.7|13573.7|0
1684367400000|2023-05-17 23:50:00|13593.7|13575.7|13590.7|13572.7|13593.9|13575.9|13590.1|13572.1|0
1684367700000|2023-05-17 23:55:00|13591|13573|13593.7|13575.7|13593.7|13575.7|13589.9|13571.9|0
1684368000000|2023-05-18 00:00:00|13593.2|13575.2|13589.7|13571.7|13593.2|13575.2|13589.4|13571.4|0
1684368300000|2023-05-18 00:05:00|13589.9|13571.9|13592.5|13574.5|13595.7|13577.7|13589.9|13571.9|0
1684368600000|2023-05-18 00:10:00|13592.9|13574.9|13590.6|13572.6|13593.7|13575.7|13589.9|13571.9|0
1684368900000|2023-05-18 00:15:00|13590.7|13572.7|13591.9|13573.9|13593.4|13575.4|13590.1|13572.1|0
1684369200000|2023-05-18 00:20:00|13591.1|13573.1|13592.9|13574.9|13594.4|13576.4|13591.1|13573.1|0
1684369500000|2023-05-18 00:25:00|13592.7|13574.7|13594.2|13576.2|13596.9|13578.9|13592.6|13574.6|0
1684369800000|2023-05-18 00:30:00|13594.4|13576.4|13589.6|13571.6|13595.5|13577.5|13588.6|13570.6|0
1684370100000|2023-05-18 00:35:00|13589.7|13571.7|13587.1|13569.1|13589.7|13571.7|13585.5|13567.5|0
1684370400000|2023-05-18 00:40:00|13589.7|13571.7|13586.2|13568.2|13590.4|13572.4|13584.6|13566.6|0
1684370700000|2023-05-18 00:45:00|13586.4|13568.4|13584.9|13566.9|13587.5|13569.5|13584.6|13566.6|0
1684371000000|2023-05-18 00:50:00|13584.6|13566.6|13585.1|13567.1|13588.9|13570.9|13584.6|13566.6|0
1684371300000|2023-05-18 00:55:00|13585.4|13567.4|13581.9|13563.9|13585.9|13567.9|13581.6|13563.6|0
1684371600000|2023-05-18 01:00:00|13582.1|13564.1|13587.6|13569.6|13587.7|13569.7|13581.4|13563.4|0
1684371900000|2023-05-18 01:05:00|13587.4|13569.4|13588.6|13570.6|13589.7|13571.7|13585.4|13567.4|0
1684372200000|2023-05-18 01:10:00|13588.5|13570.5|13587.6|13569.6|13589.9|13571.9|13586|13568|0
1684372500000|2023-05-18 01:15:00|13587.7|13569.7|13588.1|13570.1|13590.6|13572.6|13586.7|13568.7|0
1684372800000|2023-05-18 01:20:00|13588.4|13570.4|13588.9|13570.9|13588.9|13570.9|13585.6|13567.6|0
1684373100000|2023-05-18 01:25:00|13588.6|13570.6|13586.1|13568.1|13590.2|13572.2|13585.9|13567.9|0
1684373400000|2023-05-18 01:30:00|13586|13568|13585.6|13567.6|13588.6|13570.6|13582.6|13564.6|0
1684373700000|2023-05-18 01:35:00|13586.1|13568.1|13582.4|13564.4|13588.1|13570.1|13582.2|13564.2|0
1684374000000|2023-05-18 01:40:00|13582.6|13564.6|13581.4|13563.4|13584.4|13566.4|13578.9|13560.9|0
1684374300000|2023-05-18 01:45:00|13581.5|13563.5|13587.1|13569.1|13587.1|13569.1|13581.5|13563.5|0
1684374600000|2023-05-18 01:50:00|13586.7|13568.7|13586.7|13568.7|13587.5|13569.5|13584.4|13566.4|0
1684374900000|2023-05-18 01:55:00|13586.1|13568.1|13585.6|13567.6|13587.6|13569.6|13584.6|13566.6|0
1684375200000|2023-05-18 02:00:00|13585.9|13567.9|13588.4|13570.4|13588.9|13570.9|13585.1|13567.1|0
1684375500000|2023-05-18 02:05:00|13588.6|13570.6|13587.6|13569.6|13589.4|13571.4|13586.9|13568.9|0
1684375800000|2023-05-18 02:10:00|13587.4|13569.4|13588.2|13570.2|13588.4|13570.4|13584|13566|0
1684376100000|2023-05-18 02:15:00|13588.1|13570.1|13590.7|13572.7|13590.7|13572.7|13587.5|13569.5|0
1684376400000|2023-05-18 02:20:00|13591.1|13573.1|13591.4|13573.4|13594.9|13576.9|13590.4|13572.4|0
1684376700000|2023-05-18 02:25:00|13591.5|13573.5|13589.4|13571.4|13591.5|13573.5|13588.7|13570.7|0
1684377000000|2023-05-18 02:30:00|13589.5|13571.5|13589.6|13571.6|13590.1|13572.1|13588|13570|0
1684377300000|2023-05-18 02:35:00|13589.7|13571.7|13587|13569|13589.9|13571.9|13585.7|13567.7|0
1684377600000|2023-05-18 02:40:00|13587.1|13569.1|13589.4|13571.4|13589.7|13571.7|13587.1|13569.1|0
1684377900000|2023-05-18 02:45:00|13589.2|13571.2|13590.9|13572.9|13591.4|13573.4|13589.1|13571.1|0
1684378200000|2023-05-18 02:50:00|13591.1|13573.1|13594.9|13576.9|13596.1|13578.1|13590.6|13572.6|0
1684378500000|2023-05-18 02:55:00|13594.6|13576.6|13594.6|13576.6|13596.9|13578.9|13594.1|13576.1|0
1684378800000|2023-05-18 03:00:00|13594.7|13576.7|13598.9|13580.9|13599.6|13581.6|13594.4|13576.4|0
1684379100000|2023-05-18 03:05:00|13598.7|13580.7|13599.4|13581.4|13602.6|13584.6|13598.2|13580.2|0
1684379400000|2023-05-18 03:10:00|13599.2|13581.2|13597.9|13579.9|13600.6|13582.6|13597.6|13579.6|0
1684379700000|2023-05-18 03:15:00|13598|13580|13603.9|13585.9|13604.4|13586.4|13598|13580|0
1684380000000|2023-05-18 03:20:00|13604|13586|13598.4|13580.4|13604|13586|13597.6|13579.6|0
1684380300000|2023-05-18 03:25:00|13598.5|13580.5|13598.5|13580.5|13600.2|13582.2|13597.6|13579.6|0
1684380600000|2023-05-18 03:30:00|13598.1|13580.1|13596.9|13578.9|13599.6|13581.6|13596.2|13578.2|0
1684380900000|2023-05-18 03:35:00|13597|13579|13595.6|13577.6|13598.5|13580.5|13594.9|13576.9|0
1684381200000|2023-05-18 03:40:00|13595.4|13577.4|13595.6|13577.6|13596.2|13578.2|13594.1|13576.1|0
1684381500000|2023-05-18 03:45:00|13595.5|13577.5|13595.4|13577.4|13596.1|13578.1|13594.9|13576.9|0
1684381800000|2023-05-18 03:50:00|13595.5|13577.5|13594.6|13576.6|13596.2|13578.2|13594.1|13576.1|0
1684382100000|2023-05-18 03:55:00|13594.7|13576.7|13595.1|13577.1|13595.1|13577.1|13593.5|13575.5|0
1684382400000|2023-05-18 04:00:00|13595|13577|13592.5|13574.5|13595.1|13577.1|13592.2|13574.2|0
1684382700000|2023-05-18 04:05:00|13592.6|13574.6|13594.2|13576.2|13594.4|13576.4|13591.6|13573.6|0
1684383000000|2023-05-18 04:10:00|13594.1|13576.1|13592.7|13574.7|13594.2|13576.2|13592.4|13574.4|0
1684383300000|2023-05-18 04:15:00|13592.4|13574.4|13595.5|13577.5|13595.7|13577.7|13592.4|13574.4|0
1684383600000|2023-05-18 04:20:00|13595.4|13577.4|13594.6|13576.6|13595.7|13577.7|13594.4|13576.4|0
1684383900000|2023-05-18 04:25:00|13594.7|13576.7|13595.1|13577.1|13596|13578|13593.9|13575.9|0
1684384200000|2023-05-18 04:30:00|13595|13577|13592.9|13574.9|13595.7|13577.7|13592.1|13574.1|0
1684384500000|2023-05-18 04:35:00|13593|13575|13593.6|13575.6|13594.4|13576.4|13592.7|13574.7|0
1684384800000|2023-05-18 04:40:00|13593.7|13575.7|13594.6|13576.6|13595.6|13577.6|13593.5|13575.5|0
1684385100000|2023-05-18 04:45:00|13594.4|13576.4|13594.5|13576.5|13594.9|13576.9|13592.7|13574.7|0
1684385400000|2023-05-18 04:50:00|13594.4|13576.4|13598.4|13580.4|13599.2|13581.2|13594.4|13576.4|0
1684385700000|2023-05-18 04:55:00|13598.2|13580.2|13595.1|13577.1|13598.2|13580.2|13595.1|13577.1|0
1684386000000|2023-05-18 05:00:00|13594.7|13576.7|13593.6|13575.6|13595.6|13577.6|13592.6|13574.6|0
1684386300000|2023-05-18 05:05:00|13593.9|13575.9|13594.4|13576.4|13596.1|13578.1|13593.9|13575.9|0
1684386600000|2023-05-18 05:10:00|13594.1|13576.1|13597.2|13579.2|13597.5|13579.5|13592.9|13574.9|0
1684386900000|2023-05-18 05:15:00|13596.9|13578.9|13597|13579|13599.7|13581.7|13595.9|13577.9|0
1684387200000|2023-05-18 05:20:00|13597.1|13579.1|13591.9|13573.9|13597.1|13579.1|13590.9|13572.9|0
1684387500000|2023-05-18 05:25:00|13591.7|13573.7|13594.6|13576.6|13595.5|13577.5|13591.2|13573.2|0
1684387800000|2023-05-18 05:30:00|13594.4|13576.4|13592.4|13574.4|13594.9|13576.9|13590.9|13572.9|0
1684388100000|2023-05-18 05:35:00|13592.6|13574.6|13590.5|13572.5|13593.7|13575.7|13589.2|13571.2|0
1684388400000|2023-05-18 05:40:00|13590.9|13572.9|13590.6|13572.6|13594.2|13576.2|13590.5|13572.5|0
1684388700000|2023-05-18 05:45:00|13590.5|13572.5|13588.4|13570.4|13592.5|13574.5|13588.2|13570.2|0
1684389000000|2023-05-18 05:50:00|13588.2|13570.2|13589.1|13571.1|13590.1|13572.1|13586.9|13568.9|0
1684389300000|2023-05-18 05:55:00|13589|13571|13589.4|13571.4|13590.2|13572.2|13586.9|13568.9|0
1684389600000|2023-05-18 06:00:00|13589.1|13571.1|13590.9|13572.9|13591.6|13573.6|13586.9|13568.9|0
1684389900000|2023-05-18 06:05:00|13591|13573|13590.1|13572.1|13591.6|13573.6|13588.1|13570.1|0
1684390200000|2023-05-18 06:10:00|13590.2|13572.2|13590.9|13572.9|13592.1|13574.1|13589.5|13571.5|0
1684390500000|2023-05-18 06:15:00|13590.7|13572.7|13587.1|13569.1|13590.9|13572.9|13586.6|13568.6|0
1684390800000|2023-05-18 06:20:00|13587.2|13569.2|13592.4|13574.4|13592.7|13574.7|13587|13569|0
1684391100000|2023-05-18 06:25:00|13592.5|13574.5|13591.5|13573.5|13592.5|13574.5|13588.9|13570.9|0
1684391400000|2023-05-18 06:30:00|13591.6|13573.6|13589.5|13571.5|13591.7|13573.7|13587.6|13569.6|0
1684391700000|2023-05-18 06:35:00|13589.9|13571.9|13588.7|13570.7|13590.1|13572.1|13587.5|13569.5|0
1684392000000|2023-05-18 06:40:00|13588.9|13570.9|13588.6|13570.6|13589.9|13571.9|13585.7|13567.7|0
1684392300000|2023-05-18 06:45:00|13588.7|13570.7|13587.7|13569.7|13588.9|13570.9|13585.7|13567.7|0
1684392600000|2023-05-18 06:50:00|13587.6|13569.6|13583.1|13565.1|13588|13570|13582.2|13564.2|0
1684392900000|2023-05-18 06:55:00|13583.2|13565.2|13583.1|13565.1|13584.6|13566.6|13582.2|13564.2|0
1684393200000|2023-05-18 07:00:00|13583.7|13565.7|13590.4|13572.4|13591.6|13573.6|13583.7|13565.7|0
1684393500000|2023-05-18 07:05:00|13590.6|13572.6|13593.6|13575.6|13596.1|13578.1|13590.1|13572.1|0
1684393800000|2023-05-18 07:10:00|13594.1|13576.1|13602.7|13584.7|13606.5|13588.5|13594|13576|0
1684394100000|2023-05-18 07:15:00|13601.6|13583.6|13605.1|13587.1|13606.5|13588.5|13599.7|13581.7|0
1684394400000|2023-05-18 07:20:00|13605|13587|13597.1|13579.1|13606.1|13588.1|13596.7|13578.7|0
1684394700000|2023-05-18 07:25:00|13597.4|13579.4|13605.7|13587.7|13605.9|13587.9|13595.9|13577.9|0
1684395000000|2023-05-18 07:30:00|13605.9|13587.9|13600.6|13582.6|13606.7|13588.7|13598.4|13580.4|0
1684395300000|2023-05-18 07:35:00|13600.7|13582.7|13608.1|13590.1|13608.5|13590.5|13600.1|13582.1|0
1684395600000|2023-05-18 07:40:00|13608|13590|13603.4|13585.4|13608.6|13590.6|13601|13583|0
1684395900000|2023-05-18 07:45:00|13603.5|13585.5|13603.5|13585.5|13606.1|13588.1|13601.4|13583.4|0
1684396200000|2023-05-18 07:50:00|13603.4|13585.4|13602.4|13584.4|13605.9|13587.9|13601.6|13583.6|0
1684396500000|2023-05-18 07:55:00|13602.1|13584.1|13603.6|13585.6|13606.1|13588.1|13597.6|13579.6|0
1684396800000|2023-05-18 08:00:00|13603.7|13585.7|13615|13597|13615|13597|13603.7|13585.7|0
1684397100000|2023-05-18 08:05:00|13614.9|13596.9|13621|13603|13621.4|13603.4|13613.4|13595.4|0
1684397400000|2023-05-18 08:10:00|13621.7|13603.7|13623.4|13605.4|13626.1|13608.1|13621.1|13603.1|0
1684397700000|2023-05-18 08:15:00|13622.9|13604.9|13621|13603|13625.1|13607.1|13618.6|13600.6|0
1684398000000|2023-05-18 08:20:00|13620.6|13602.6|13619.7|13601.7|13623.1|13605.1|13619.4|13601.4|0
1684398300000|2023-05-18 08:25:00|13619.6|13601.6|13618.1|13600.1|13622.4|13604.4|13618.1|13600.1|0
1684398600000|2023-05-18 08:30:00|13618|13600|13617.1|13599.1|13619.4|13601.4|13614.7|13596.7|0
1684398900000|2023-05-18 08:35:00|13617.4|13599.4|13614.4|13596.4|13617.6|13599.6|13613.7|13595.7|0
1684399200000|2023-05-18 08:40:00|13614|13596|13614.7|13596.7|13616.2|13598.2|13613.9|13595.9|0
1684399500000|2023-05-18 08:45:00|13614.5|13596.5|13617.6|13599.6|13618|13600|13613.5|13595.5|0
1684399800000|2023-05-18 08:50:00|13617.7|13599.7|13612.6|13594.6|13617.7|13599.7|13612.4|13594.4|0
1684400100000|2023-05-18 08:55:00|13612.9|13594.9|13614.9|13596.9|13616.4|13598.4|13612.4|13594.4|0
1684400400000|2023-05-18 09:00:00|13614.6|13596.6|13612.1|13594.1|13615.1|13597.1|13607.5|13589.5|0
1684400700000|2023-05-18 09:05:00|13612|13594|13611.6|13593.6|13612.7|13594.7|13610.5|13592.5|0
1684401000000|2023-05-18 09:10:00|13611.5|13593.5|13611.1|13593.1|13614|13596|13611.1|13593.1|0
1684401300000|2023-05-18 09:15:00|13611.2|13593.2|13611.1|13593.1|13611.7|13593.7|13608.9|13590.9|0
1684401600000|2023-05-18 09:20:00|13611.2|13593.2|13613.4|13595.4|13614.1|13596.1|13610.6|13592.6|0
1684401900000|2023-05-18 09:25:00|13613.2|13595.2|13615|13597|13615.1|13597.1|13611.7|13593.7|0
1684402200000|2023-05-18 09:30:00|13614.6|13596.6|13614.4|13596.4|13615.7|13597.7|13612.2|13594.2|0
1684402500000|2023-05-18 09:35:00|13614.5|13596.5|13616.6|13598.6|13617.5|13599.5|13614.4|13596.4|0
1684402800000|2023-05-18 09:40:00|13616.7|13598.7|13619.5|13601.5|13620.9|13602.9|13615.5|13597.5|0
1684403100000|2023-05-18 09:45:00|13619.6|13601.6|13618.1|13600.1|13620.2|13602.2|13617.4|13599.4|0
1684403400000|2023-05-18 09:50:00|13618|13600|13616.9|13598.9|13622.4|13604.4|13616.7|13598.7|0
1684403700000|2023-05-18 09:55:00|13616.7|13598.7|13616|13598|13619.9|13601.9|13615.1|13597.1|0
1684404000000|2023-05-18 10:00:00|13616.2|13598.2|13618.1|13600.1|13621|13603|13614.6|13596.6|0
1684404300000|2023-05-18 10:05:00|13618.2|13600.2|13616.1|13598.1|13620|13602|13615.6|13597.6|0
1684404600000|2023-05-18 10:10:00|13616.6|13598.6|13617.6|13599.6|13618.1|13600.1|13614.9|13596.9|0
1684404900000|2023-05-18 10:15:00|13617.7|13599.7|13617.5|13599.5|13619.1|13601.1|13615.9|13597.9|0
1684405200000|2023-05-18 10:20:00|13617.4|13599.4|13617.6|13599.6|13620.1|13602.1|13617.1|13599.1|0
1684405500000|2023-05-18 10:25:00|13617.5|13599.5|13619.2|13601.2|13619.2|13601.2|13617.1|13599.1|0
1684405800000|2023-05-18 10:30:00|13619.4|13601.4|13624.7|13606.7|13624.9|13606.9|13617.4|13599.4|0
1684406100000|2023-05-18 10:35:00|13624.6|13606.6|13626|13608|13626|13608|13620.1|13602.1|0
1684406400000|2023-05-18 10:40:00|13625.6|13607.6|13624.9|13606.9|13626|13608|13621.7|13603.7|0
1684406700000|2023-05-18 10:45:00|13624.5|13606.5|13625.6|13607.6|13630.1|13612.1|13624.2|13606.2|0
1684407000000|2023-05-18 10:50:00|13625.5|13607.5|13620.9|13602.9|13625.5|13607.5|13620.9|13602.9|0
1684407300000|2023-05-18 10:55:00|13620.7|13602.7|13620.7|13602.7|13621.9|13603.9|13618.1|13600.1|0
1684407600000|2023-05-18 11:00:00|13620.6|13602.6|13626.9|13608.9|13629.4|13611.4|13620.1|13602.1|0
1684407900000|2023-05-18 11:05:00|13626.7|13608.7|13624.7|13606.7|13627.9|13609.9|13621.9|13603.9|0
1684408200000|2023-05-18 11:10:00|13624.6|13606.6|13625.4|13607.4|13625.5|13607.5|13622.4|13604.4|0
1684408500000|2023-05-18 11:15:00|13625.5|13607.5|13630.9|13612.9|13633.5|13615.5|13624.9|13606.9|0
1684408800000|2023-05-18 11:20:00|13631.1|13613.1|13627.2|13609.2|13631.4|13613.4|13626.9|13608.9|0
1684409100000|2023-05-18 11:25:00|13627.1|13609.1|13629.1|13611.1|13630.5|13612.5|13626.6|13608.6|0
1684409400000|2023-05-18 11:30:00|13629|13611|13632|13614|13632.2|13614.2|13627.9|13609.9|0
1684409700000|2023-05-18 11:35:00|13631.9|13613.9|13628.4|13610.4|13632.1|13614.1|13627.7|13609.7|0
1684410000000|2023-05-18 11:40:00|13628.5|13610.5|13627.4|13609.4|13630.4|13612.4|13625.6|13607.6|0
1684410300000|2023-05-18 11:45:00|13627.2|13609.2|13628|13610|13630|13612|13626.7|13608.7|0
1684410600000|2023-05-18 11:50:00|13627.9|13609.9|13629.6|13611.6|13630.4|13612.4|13626|13608|0
1684410900000|2023-05-18 11:55:00|13629.5|13611.5|13628.6|13610.6|13631.6|13613.6|13628.1|13610.1|0
1684411200000|2023-05-18 12:00:00|13629.6|13611.6|13626.1|13608.1|13631.9|13613.9|13625.7|13607.7|0
1684411500000|2023-05-18 12:05:00|13626.4|13608.4|13625.4|13607.4|13627.9|13609.9|13623.4|13605.4|0
1684411800000|2023-05-18 12:10:00|13625.6|13607.6|13625|13607|13628.4|13610.4|13623.4|13605.4|0
1684412100000|2023-05-18 12:15:00|13625.5|13607.5|13617.5|13599.5|13625.5|13607.5|13617.4|13599.4|0
1684412400000|2023-05-18 12:20:00|13617.9|13599.9|13616.1|13598.1|13618.9|13600.9|13613.6|13595.6|0
1684412700000|2023-05-18 12:25:00|13616.2|13598.2|13621|13603|13621.4|13603.4|13613.1|13595.1|0
1684413000000|2023-05-18 12:30:00|13620|13602|13604.7|13586.7|13620.1|13602.1|13604.4|13586.4|0
1684413300000|2023-05-18 12:35:00|13604.9|13586.9|13602.5|13584.5|13612.4|13594.4|13600.1|13582.1|0
1684413600000|2023-05-18 12:40:00|13601.7|13583.7|13608|13590|13609.1|13591.1|13599.4|13581.4|0
1684413900000|2023-05-18 12:45:00|13608.4|13590.4|13601.6|13583.6|13614.1|13596.1|13599.5|13581.5|0
1684414200000|2023-05-18 12:50:00|13601|13583|13600.4|13582.4|13603.6|13585.6|13593.2|13575.2|0
1684414500000|2023-05-18 12:55:00|13599.5|13581.5|13588.9|13570.9|13601.9|13583.9|13588.6|13570.6|0
1684414800000|2023-05-18 13:00:00|13589.1|13571.1|13592.1|13574.1|13599|13581|13587.7|13569.7|0
1684415100000|2023-05-18 13:05:00|13592.4|13574.4|13593.6|13575.6|13595.1|13577.1|13582.6|13564.6|0
1684415400000|2023-05-18 13:10:00|13593.7|13575.7|13596.4|13578.4|13600|13582|13593.7|13575.7|0
1684415700000|2023-05-18 13:15:00|13596.2|13578.2|13606.6|13588.6|13609.4|13591.4|13596.2|13578.2|0
1684416000000|2023-05-18 13:20:00|13606.9|13588.9|13605.6|13587.6|13607.7|13589.7|13603.4|13585.4|0
1684416300000|2023-05-18 13:25:00|13602.2|13584.2|13604.2|13586.2|13604.6|13586.6|13599|13581|0
1684416600000|2023-05-18 13:30:00|13603.6|13585.6|13626.4|13608.4|13631.5|13613.5|13603.6|13585.6|0
1684416900000|2023-05-18 13:35:00|13627.2|13609.2|13655.4|13637.4|13657.2|13639.2|13626.5|13608.5|0
1684417200000|2023-05-18 13:40:00|13655.1|13637.1|13652.7|13634.7|13659.7|13641.7|13642.5|13624.5|0
1684417500000|2023-05-18 13:45:00|13652.2|13634.2|13650.5|13632.5|13662.5|13644.5|13648|13630|0
1684417800000|2023-05-18 13:50:00|13649.2|13631.2|13654.4|13636.4|13659.5|13641.5|13643|13625|0
1684418100000|2023-05-18 13:55:00|13653.6|13635.6|13663|13645|13667.4|13649.4|13648.7|13630.7|0
1684418400000|2023-05-18 14:00:00|13665.4|13647.4|13658.9|13640.9|13665.7|13647.7|13651.2|13633.2|0
1684418700000|2023-05-18 14:05:00|13660.2|13642.2|13682|13664|13685.7|13667.7|13657|13639|0
1684419000000|2023-05-18 14:10:00|13682.2|13664.2|13680.6|13662.6|13692.5|13674.5|13678|13660|0
1684419300000|2023-05-18 14:15:00|13682.5|13664.5|13690.4|13672.4|13694.7|13676.7|13676|13658|0
1684419600000|2023-05-18 14:20:00|13691.6|13673.6|13715.4|13697.4|13719.2|13701.2|13691.6|13673.6|0
1684419900000|2023-05-18 14:25:00|13715.6|13697.6|13724|13706|13725.6|13707.6|13709.9|13691.9|0
1684420200000|2023-05-18 14:30:00|13725.5|13707.5|13739.5|13721.5|13741.2|13723.2|13725.4|13707.4|0
1684420500000|2023-05-18 14:35:00|13739.7|13721.7|13736.7|13718.7|13740|13722|13727.5|13709.5|0
1684420800000|2023-05-18 14:40:00|13735.6|13717.6|13715.4|13697.4|13735.7|13717.7|13712.1|13694.1|0
1684421100000|2023-05-18 14:45:00|13714.5|13696.5|13734.4|13716.4|13735.7|13717.7|13708.5|13690.5|0
1684421400000|2023-05-18 14:50:00|13733.5|13715.5|13731.5|13713.5|13734.4|13716.4|13720.9|13702.9|0
1684421700000|2023-05-18 14:55:00|13730.7|13712.7|13735|13717|13735.5|13717.5|13723.4|13705.4|0
1684422000000|2023-05-18 15:00:00|13735.5|13717.5|13765.9|13747.9|13765.9|13747.9|13733.5|13715.5|0
1684422300000|2023-05-18 15:05:00|13766|13748|13773.4|13755.4|13774.1|13756.1|13761|13743|0
1684422600000|2023-05-18 15:10:00|13773.5|13755.5|13761.4|13743.4|13775|13757|13759.7|13741.7|0
1684422900000|2023-05-18 15:15:00|13762.4|13744.4|13761.9|13743.9|13767.5|13749.5|13759.2|13741.2|0
1684423200000|2023-05-18 15:20:00|13762|13744|13765.5|13747.5|13766.9|13748.9|13753.4|13735.4|0
1684423500000|2023-05-18 15:25:00|13765.6|13747.6|13770.7|13752.7|13777.7|13759.7|13757.2|13739.2|0
1684423800000|2023-05-18 15:30:00|13771.2|13753.2|13766.7|13748.7|13773|13755|13763.2|13745.2|0
1684424100000|2023-05-18 15:35:00|13767.6|13749.6|13771.5|13753.5|13780.4|13762.4|13764.2|13746.2|0
1684424400000|2023-05-18 15:40:00|13772.2|13754.2|13779.5|13761.5|13786.2|13768.2|13770.4|13752.4|0
1684424700000|2023-05-18 15:45:00|13780.2|13762.2|13797.1|13779.1|13803|13785|13780.2|13762.2|0
1684425000000|2023-05-18 15:50:00|13798.2|13780.2|13803.2|13785.2|13805|13787|13795.7|13777.7|0
1684425300000|2023-05-18 15:55:00|13803.4|13785.4|13774.5|13756.5|13804.7|13786.7|13764.2|13746.2|0
1684425600000|2023-05-18 16:00:00|13774.2|13756.2|13773.6|13755.6|13777.7|13759.7|13769.4|13751.4|0
1684425900000|2023-05-18 16:05:00|13772.5|13754.5|13760.2|13742.2|13776|13758|13748.6|13730.6|0
1684426200000|2023-05-18 16:10:00|13759.2|13741.2|13740.5|13722.5|13774.4|13756.4|13740|13722|0
1684426500000|2023-05-18 16:15:00|13739.2|13721.2|13744.5|13726.5|13755.5|13737.5|13729.8|13711.8|0
1684426800000|2023-05-18 16:20:00|13744.7|13726.7|13745.9|13727.9|13748|13730|13730.6|13712.6|0
1684427100000|2023-05-18 16:25:00|13745.4|13727.4|13740.9|13722.9|13749.1|13731.1|13730.4|13712.4|0
1684427400000|2023-05-18 16:30:00|13739.5|13721.5|13749.5|13731.5|13750.3|13732.3|13736|13718|0
1684427700000|2023-05-18 16:35:00|13748.8|13730.8|13742.9|13724.9|13753.9|13735.9|13739|13721|0
1684428000000|2023-05-18 16:40:00|13743.5|13725.5|13746.8|13728.8|13749|13731|13734.1|13716.1|0
1684428300000|2023-05-18 16:45:00|13747.8|13729.8|13748.6|13730.6|13749.9|13731.9|13738.8|13720.8|0
1684428600000|2023-05-18 16:50:00|13748.5|13730.5|13752.5|13734.5|13754.6|13736.6|13740.8|13722.8|0
1684428900000|2023-05-18 16:55:00|13751.9|13733.9|13747.3|13729.3|13753|13735|13732.3|13714.3|0
1684429200000|2023-05-18 17:00:00|13748.4|13730.4|13760.6|13742.6|13763.1|13745.1|13747.3|13729.3|0
1684429500000|2023-05-18 17:05:00|13761.3|13743.3|13765.9|13747.9|13767.4|13749.4|13758|13740|0
1684429800000|2023-05-18 17:10:00|13766.1|13748.1|13754.9|13736.9|13766.1|13748.1|13752.4|13734.4|0
1684430100000|2023-05-18 17:15:00|13755|13737|13772.6|13754.6|13775.1|13757.1|13754.5|13736.5|0
1684430400000|2023-05-18 17:20:00|13773.4|13755.4|13783.3|13765.3|13783.3|13765.3|13772|13754|0
1684430700000|2023-05-18 17:25:00|13784.1|13766.1|13754.6|13736.6|13794.6|13776.6|13754.6|13736.6|0
1684431000000|2023-05-18 17:30:00|13755.1|13737.1|13768.3|13750.3|13770|13752|13751.3|13733.3|0
1684431300000|2023-05-18 17:35:00|13766.4|13748.4|13756.4|13738.4|13771|13753|13755.5|13737.5|0
1684431600000|2023-05-18 17:40:00|13756|13738|13744.8|13726.8|13761.6|13743.6|13744.8|13726.8|0
1684431900000|2023-05-18 17:45:00|13744.5|13726.5|13749.1|13731.1|13751.8|13733.8|13733|13715|0
1684432200000|2023-05-18 17:50:00|13748.8|13730.8|13736.1|13718.1|13748.8|13730.8|13734|13716|0
1684432500000|2023-05-18 17:55:00|13736.3|13718.3|13725.1|13707.1|13736.3|13718.3|13719.8|13701.8|0
1684432800000|2023-05-18 18:00:00|13725|13707|13721.1|13703.1|13728.8|13710.8|13716.1|13698.1|0
1684433100000|2023-05-18 18:05:00|13719.3|13701.3|13720|13702|13727.4|13709.4|13712.1|13694.1|0
1684433400000|2023-05-18 18:10:00|13718.9|13700.9|13723.5|13705.5|13724.4|13706.4|13713.9|13695.9|0
1684433700000|2023-05-18 18:15:00|13723.6|13705.6|13741.5|13723.5|13741.5|13723.5|13723|13705|0
1684434000000|2023-05-18 18:20:00|13739.9|13721.9|13747.4|13729.4|13749.1|13731.1|13738.4|13720.4|0
1684434300000|2023-05-18 18:25:00|13747|13729|13743.4|13725.4|13751.1|13733.1|13742.7|13724.7|0
1684434600000|2023-05-18 18:30:00|13743.2|13725.2|13748.7|13730.7|13751.7|13733.7|13743.2|13725.2|0
1684434900000|2023-05-18 18:35:00|13748.9|13730.9|13757.7|13739.7|13757.9|13739.9|13746.2|13728.2|0
1684435200000|2023-05-18 18:40:00|13758.9|13740.9|13755.9|13737.9|13758.9|13740.9|13750.9|13732.9|0
1684435500000|2023-05-18 18:45:00|13756.4|13738.4|13769|13751|13769.6|13751.6|13754.6|13736.6|0
1684435800000|2023-05-18 18:50:00|13770.1|13752.1|13762.9|13744.9|13773.1|13755.1|13762.6|13744.6|0
1684436100000|2023-05-18 18:55:00|13762.5|13744.5|13769.6|13751.6|13771.5|13753.5|13761|13743|0
1684436400000|2023-05-18 19:00:00|13771.7|13753.7|13766.9|13748.9|13777|13759|13765.4|13747.4|0
1684436700000|2023-05-18 19:05:00|13766|13748|13776.1|13758.1|13776.2|13758.2|13761.1|13743.1|0
1684437000000|2023-05-18 19:10:00|13777.5|13759.5|13780.6|13762.6|13783.4|13765.4|13776.6|13758.6|0
1684437300000|2023-05-18 19:15:00|13781.1|13763.1|13808.1|13790.1|13810.6|13792.6|13780.6|13762.6|0
1684437600000|2023-05-18 19:20:00|13808.4|13790.4|13791.6|13773.6|13809.9|13791.9|13789.4|13771.4|0
1684437900000|2023-05-18 19:25:00|13791.7|13773.7|13801.5|13783.5|13801.7|13783.7|13786.9|13768.9|0
1684438200000|2023-05-18 19:30:00|13802.1|13784.1|13806.2|13788.2|13807.4|13789.4|13798|13780|0
1684438500000|2023-05-18 19:35:00|13807.2|13789.2|13804.5|13786.5|13807.6|13789.6|13797.4|13779.4|0
1684438800000|2023-05-18 19:40:00|13802.2|13784.2|13827.2|13809.2|13830.6|13812.6|13801.4|13783.4|0
1684439100000|2023-05-18 19:45:00|13828.6|13810.6|13835|13817|13841|13823|13826.2|13808.2|0
1684439400000|2023-05-18 19:50:00|13838|13820|13838.2|13820.2|13854.4|13836.4|13836.2|13818.2|0
1684439700000|2023-05-18 19:55:00|13838|13820|13845.5|13827.5|13851.6|13833.6|13832.6|13814.6|0
1684440000000|2023-05-18 20:00:00|13844.9|13826.9|13842.9|13824.9|13854.2|13836.2|13842|13824|0
1684440300000|2023-05-18 20:05:00|13842.7|13824.7|13844.2|13826.2|13846.5|13828.5|13841.5|13823.5|0
1684440600000|2023-05-18 20:10:00|13844.3|13826.3|13846.3|13828.3|13847.4|13829.4|13843.2|13825.2|0
1684440900000|2023-05-18 20:15:00|13847|13829|13853.4|13835.4|13855.3|13837.3|13845.9|13827.9|0
1684441200000|2023-05-18 20:20:00|13853.8|13835.8|13853.3|13835.3|13854.7|13836.7|13851.8|13833.8|0
1684441500000|2023-05-18 20:25:00|13853.4|13835.4|13848.8|13830.8|13853.4|13835.4|13846.5|13828.5|0
1684441800000|2023-05-18 20:30:00|13848.7|13830.7|13852.5|13834.5|13854|13836|13847.8|13829.8|0
1684442100000|2023-05-18 20:35:00|13852.3|13834.3|13860|13842|13861.9|13843.9|13852.3|13834.3|0
1684442400000|2023-05-18 20:40:00|13859.9|13841.9|13860.4|13842.4|13862|13844|13858.8|13840.8|0
1684442700000|2023-05-18 20:45:00|13859|13841|13862.5|13844.5|13866.5|13848.5|13856.8|13838.8|0
1684443000000|2023-05-18 20:50:00|13862.3|13844.3|13864.5|13846.5|13864.8|13846.8|13861|13843|0
1684443300000|2023-05-18 20:55:00|13864.4|13846.4|13865.3|13847.3|13866|13848|13863|13845|0
1684443600000|2023-05-18 21:00:00|13865|13847|13864.6|13846.6|13865.5|13847.5|13864.3|13846.3|0
1684443900000|2023-05-18 21:05:00|13864.2|13846.2|13862.9|13844.9|13864.4|13846.4|13862.9|13844.9|0
1684444200000|2023-05-18 21:10:00|13862.7|13844.7|13862.7|13844.7|13862.8|13844.8|13861.2|13843.2|0
1684444500000|2023-05-18 21:15:00|13862.8|13844.8|13862.6|13844.6|13862.9|13844.9|13861.9|13843.9|0
1684444800000|2023-05-18 21:20:00|13862.7|13844.7|13863.9|13845.9|13864|13846|13862.7|13844.7|0
1684445100000|2023-05-18 21:25:00|13864.1|13846.1|13864.5|13846.5|13864.8|13846.8|13864.1|13846.1|0
1684445400000|2023-05-18 21:30:00|13864.7|13846.7|13864.9|13846.9|13864.9|13846.9|13864.1|13846.1|0
1684445700000|2023-05-18 21:35:00|13865|13847|13864.9|13846.9|13865|13847|13864.8|13846.8|0
1684446000000|2023-05-18 21:40:00|13865|13847|13865|13847|13865.3|13847.3|13864.9|13846.9|0
1684446300000|2023-05-18 21:45:00|13864.8|13846.8|13864|13846|13864.8|13846.8|13863.3|13845.3|0
1684446600000|2023-05-18 21:50:00|13864.2|13846.2|13864.3|13846.3|13864.4|13846.4|13863.6|13845.6|0
1684446900000|2023-05-18 21:55:00|13864.4|13846.4|13862.9|13844.9|13864.4|13846.4|13862.2|13844.2|0
1684447200000|2023-05-18 22:00:00|13863.8|13845.8|13857.2|13839.2|13864.5|13846.5|13854.7|13836.7|0
1684447500000|2023-05-18 22:05:00|13857.3|13839.3|13891.2|13873.2|13899.5|13881.5|13856|13838|0
1684447800000|2023-05-18 22:10:00|13895.9|13877.9|13913.7|13895.7|13913.7|13895.7|13887.2|13869.2|0
1684448100000|2023-05-18 22:15:00|13912.8|13894.8|13897.8|13879.8|13913.4|13895.4|13897.4|13879.4|0
1684448400000|2023-05-18 22:20:00|13897.2|13879.2|13893|13875|13901.7|13883.7|13891.3|13873.3|0
1684448700000|2023-05-18 22:25:00|13893.5|13875.5|13890.2|13872.2|13899.9|13881.9|13889|13871|0
1684449000000|2023-05-18 22:30:00|13890|13872|13890.3|13872.3|13894.2|13876.2|13889.2|13871.2|0
1684449300000|2023-05-18 22:35:00|13890.4|13872.4|13895.2|13877.2|13895.2|13877.2|13885.7|13867.7|0
1684449600000|2023-05-18 22:40:00|13895.3|13877.3|13895.5|13877.5|13897.8|13879.8|13892.8|13874.8|0
1684449900000|2023-05-18 22:45:00|13895.7|13877.7|13894|13876|13896.3|13878.3|13892.3|13874.3|0
1684450200000|2023-05-18 22:50:00|13894.2|13876.2|13898.8|13880.8|13899.9|13881.9|13893.9|13875.9|0
1684450500000|2023-05-18 22:55:00|13898.9|13880.9|13900|13882|13901.4|13883.4|13897.2|13879.2|0
1684450800000|2023-05-18 23:00:00|13899.4|13881.4|13892.7|13874.7|13899.4|13881.4|13892.7|13874.7|0
1684451100000|2023-05-18 23:05:00|13892.9|13874.9|13890.2|13872.2|13892.9|13874.9|13886.4|13868.4|0
1684451400000|2023-05-18 23:10:00|13890|13872|13890.4|13872.4|13893|13875|13889.7|13871.7|0
1684451700000|2023-05-18 23:15:00|13890.3|13872.3|13889.9|13871.9|13893.9|13875.9|13889.5|13871.5|0
1684452000000|2023-05-18 23:20:00|13889.8|13871.8|13889.8|13871.8|13892.7|13874.7|13889.3|13871.3|0
1684452300000|2023-05-18 23:25:00|13889.7|13871.7|13890.7|13872.7|13891.9|13873.9|13889|13871|0
1684452600000|2023-05-18 23:30:00|13889.2|13871.2|13884|13866|13889.2|13871.2|13880.9|13862.9|0
1684452900000|2023-05-18 23:35:00|13883.9|13865.9|13885.4|13867.4|13887.4|13869.4|13882.8|13864.8|0
1684453200000|2023-05-18 23:40:00|13885.2|13867.2|13884.2|13866.2|13887|13869|13883.5|13865.5|0
1684453500000|2023-05-18 23:45:00|13884.3|13866.3|13885.2|13867.2|13887.4|13869.4|13883.7|13865.7|0
1684453800000|2023-05-18 23:50:00|13885|13867|13884.3|13866.3|13887.2|13869.2|13883.5|13865.5|0
1684454100000|2023-05-18 23:55:00|13884|13866|13883.4|13865.4|13885.8|13867.8|13883|13865|0
1684454400000|2023-05-19 00:00:00|13883.9|13865.9|13888|13870|13888.5|13870.5|13883.9|13865.9|0
1684454700000|2023-05-19 00:05:00|13888.2|13870.2|13881.5|13863.5|13889.7|13871.7|13880.9|13862.9|0
1684455000000|2023-05-19 00:10:00|13881.8|13863.8|13882.4|13864.4|13885.3|13867.3|13880.8|13862.8|0
1684455300000|2023-05-19 00:15:00|13882.9|13864.9|13882|13864|13886.5|13868.5|13881|13863|0
1684455600000|2023-05-19 00:20:00|13882.3|13864.3|13887.7|13869.7|13889.5|13871.5|13881.5|13863.5|0
1684455900000|2023-05-19 00:25:00|13887.5|13869.5|13885.3|13867.3|13893.8|13875.8|13884.9|13866.9|0
1684456200000|2023-05-19 00:30:00|13885.4|13867.4|13884|13866|13887.7|13869.7|13882.7|13864.7|0
1684456500000|2023-05-19 00:35:00|13884.2|13866.2|13883.2|13865.2|13885.2|13867.2|13882|13864|0
1684456800000|2023-05-19 00:40:00|13883.3|13865.3|13885.8|13867.8|13885.8|13867.8|13882|13864|0
1684457100000|2023-05-19 00:45:00|13885.7|13867.7|13886.3|13868.3|13887.4|13869.4|13884.5|13866.5|0
1684457400000|2023-05-19 00:50:00|13885|13867|13886.4|13868.4|13888|13870|13884.8|13866.8|0
1684457700000|2023-05-19 00:55:00|13886.9|13868.9|13885.8|13867.8|13887.3|13869.3|13884.7|13866.7|0
1684458000000|2023-05-19 01:00:00|13885.7|13867.7|13887.5|13869.5|13888.5|13870.5|13884.5|13866.5|0
1684458300000|2023-05-19 01:05:00|13887.4|13869.4|13885.5|13867.5|13888.8|13870.8|13885|13867|0
1684458600000|2023-05-19 01:10:00|13885.7|13867.7|13887.8|13869.8|13888.3|13870.3|13885.3|13867.3|0
1684458900000|2023-05-19 01:15:00|13887.4|13869.4|13883.2|13865.2|13889|13871|13881.3|13863.3|0
1684459200000|2023-05-19 01:20:00|13883.3|13865.3|13878.3|13860.3|13884.2|13866.2|13876.9|13858.9|0
1684459500000|2023-05-19 01:25:00|13878.4|13860.4|13879.4|13861.4|13881.3|13863.3|13876.8|13858.8|0
1684459800000|2023-05-19 01:30:00|13879.7|13861.7|13873|13855|13879.7|13861.7|13871|13853|0
1684460100000|2023-05-19 01:35:00|13872.9|13854.9|13874|13856|13874.5|13856.5|13868.2|13850.2|0
1684460400000|2023-05-19 01:40:00|13873.8|13855.8|13878|13860|13878.5|13860.5|13871.4|13853.4|0
1684460700000|2023-05-19 01:45:00|13878.2|13860.2|13880|13862|13880.5|13862.5|13876.8|13858.8|0
1684461000000|2023-05-19 01:50:00|13880.3|13862.3|13881.8|13863.8|13882.7|13864.7|13878.9|13860.9|0
1684461300000|2023-05-19 01:55:00|13881.4|13863.4|13880.4|13862.4|13882|13864|13879.2|13861.2|0
1684461600000|2023-05-19 02:00:00|13879.8|13861.8|13878.4|13860.4|13880.7|13862.7|13877|13859|0
1684461900000|2023-05-19 02:05:00|13878.5|13860.5|13882|13864|13882.4|13864.4|13876.8|13858.8|0
1684462200000|2023-05-19 02:10:00|13882.2|13864.2|13882.3|13864.3|13882.5|13864.5|13879|13861|0
1684462500000|2023-05-19 02:15:00|13882.2|13864.2|13885.3|13867.3|13886.9|13868.9|13880.8|13862.8|0
1684462800000|2023-05-19 02:20:00|13885.2|13867.2|13886.5|13868.5|13887|13869|13883|13865|0
1684463100000|2023-05-19 02:25:00|13886.7|13868.7|13889|13871|13889.5|13871.5|13884.8|13866.8|0
1684463400000|2023-05-19 02:30:00|13889.2|13871.2|13890.2|13872.2|13893|13875|13888.5|13870.5|0
1684463700000|2023-05-19 02:35:00|13889.8|13871.8|13889.5|13871.5|13890.5|13872.5|13889|13871|0
1684464000000|2023-05-19 02:40:00|13889.4|13871.4|13894.5|13876.5|13894.5|13876.5|13888.8|13870.8|0
1684464300000|2023-05-19 02:45:00|13894.8|13876.8|13889.4|13871.4|13895.3|13877.3|13889.4|13871.4|0
1684464600000|2023-05-19 02:50:00|13889.5|13871.5|13893.5|13875.5|13894|13876|13888.3|13870.3|0
1684464900000|2023-05-19 02:55:00|13893.7|13875.7|13894.3|13876.3|13894.8|13876.8|13892.8|13874.8|0
1684465200000|2023-05-19 03:00:00|13894|13876|13891.7|13873.7|13894|13876|13889.8|13871.8|0
1684465500000|2023-05-19 03:05:00|13891.3|13873.3|13891.3|13873.3|13892.5|13874.5|13889.9|13871.9|0
1684465800000|2023-05-19 03:10:00|13891.4|13873.4|13892.4|13874.4|13895.2|13877.2|13891.2|13873.2|0
1684466100000|2023-05-19 03:15:00|13892.3|13874.3|13893.9|13875.9|13895.5|13877.5|13890.7|13872.7|0
1684466400000|2023-05-19 03:20:00|13894.2|13876.2|13894.5|13876.5|13895.5|13877.5|13893.3|13875.3|0
1684466700000|2023-05-19 03:25:00|13894.7|13876.7|13894.3|13876.3|13896.3|13878.3|13891.5|13873.5|0
1684467000000|2023-05-19 03:30:00|13893.8|13875.8|13888.5|13870.5|13893.8|13875.8|13886.7|13868.7|0
1684467300000|2023-05-19 03:35:00|13888.4|13870.4|13886.5|13868.5|13888.8|13870.8|13884.8|13866.8|0
1684467600000|2023-05-19 03:40:00|13886.7|13868.7|13885.8|13867.8|13887.5|13869.5|13884|13866|0
1684467900000|2023-05-19 03:45:00|13885.7|13867.7|13887.5|13869.5|13888.5|13870.5|13885.7|13867.7|0
1684468200000|2023-05-19 03:50:00|13887.4|13869.4|13885.9|13867.9|13887.7|13869.7|13882.7|13864.7|0
1684468500000|2023-05-19 03:55:00|13886.3|13868.3|13882.9|13864.9|13886.3|13868.3|13882.9|13864.9|0
1684468800000|2023-05-19 04:00:00|13882.8|13864.8|13884.2|13866.2|13884.4|13866.4|13880.5|13862.5|0
1684469100000|2023-05-19 04:05:00|13884|13866|13879.5|13861.5|13884|13866|13878.3|13860.3|0
1684469400000|2023-05-19 04:10:00|13879.4|13861.4|13879|13861|13880|13862|13876.5|13858.5|0
1684469700000|2023-05-19 04:15:00|13879.2|13861.2|13881|13863|13881.8|13863.8|13878.8|13860.8|0
1684470000000|2023-05-19 04:20:00|13880.9|13862.9|13882.5|13864.5|13882.7|13864.7|13880.3|13862.3|0
1684470300000|2023-05-19 04:25:00|13882.2|13864.2|13880.3|13862.3|13883|13865|13880.3|13862.3|0
1684470600000|2023-05-19 04:30:00|13880.4|13862.4|13882.5|13864.5|13882.7|13864.7|13878|13860|0
1684470900000|2023-05-19 04:35:00|13882.7|13864.7|13881.3|13863.3|13883|13865|13880.2|13862.2|0
1684471200000|2023-05-19 04:40:00|13880.7|13862.7|13880.3|13862.3|13882.8|13864.8|13879.5|13861.5|0
1684471500000|2023-05-19 04:45:00|13880|13862|13880.9|13862.9|13881.3|13863.3|13878.9|13860.9|0
1684471800000|2023-05-19 04:50:00|13880.5|13862.5|13877|13859|13880.9|13862.9|13877|13859|0
1684472100000|2023-05-19 04:55:00|13876.9|13858.9|13878.7|13860.7|13878.8|13860.8|13876|13858|0
1684472400000|2023-05-19 05:00:00|13879.4|13861.4|13874.5|13856.5|13879.4|13861.4|13873.3|13855.3|0
1684472700000|2023-05-19 05:05:00|13874.4|13856.4|13871.3|13853.3|13876|13858|13871|13853|0
1684473000000|2023-05-19 05:10:00|13871.2|13853.2|13875.3|13857.3|13876|13858|13870.5|13852.5|0
1684473300000|2023-05-19 05:15:00|13875.5|13857.5|13872.8|13854.8|13877.5|13859.5|13872.8|13854.8|0
1684473600000|2023-05-19 05:20:00|13872.7|13854.7|13877.4|13859.4|13879.5|13861.5|13872.5|13854.5|0
1684473900000|2023-05-19 05:25:00|13877.3|13859.3|13879.5|13861.5|13879.5|13861.5|13876.3|13858.3|0
1684474200000|2023-05-19 05:30:00|13878.9|13860.9|13872.3|13854.3|13879.3|13861.3|13872|13854|0
1684474500000|2023-05-19 05:35:00|13872.2|13854.2|13876.3|13858.3|13876.3|13858.3|13871.8|13853.8|0
1684474800000|2023-05-19 05:40:00|13876.2|13858.2|13875.3|13857.3|13876.2|13858.2|13872.9|13854.9|0
1684475100000|2023-05-19 05:45:00|13875.4|13857.4|13872.8|13854.8|13879.7|13861.7|13872.3|13854.3|0
1684475400000|2023-05-19 05:50:00|13872.7|13854.7|13868.4|13850.4|13872.9|13854.9|13866.2|13848.2|0
1684475700000|2023-05-19 05:55:00|13868|13850|13866.4|13848.4|13869.3|13851.3|13865.2|13847.2|0
1684476000000|2023-05-19 06:00:00|13866.7|13848.7|13866|13848|13867.5|13849.5|13858.3|13840.3|0
1684476300000|2023-05-19 06:05:00|13866.2|13848.2|13868.2|13850.2|13868.3|13850.3|13862.7|13844.7|0
1684476600000|2023-05-19 06:10:00|13868.8|13850.8|13871.8|13853.8|13873.2|13855.2|13868.8|13850.8|0
1684476900000|2023-05-19 06:15:00|13871.5|13853.5|13869|13851|13872|13854|13867.5|13849.5|0
1684477200000|2023-05-19 06:20:00|13869.2|13851.2|13875.3|13857.3|13878.2|13860.2|13869.2|13851.2|0
1684477500000|2023-05-19 06:25:00|13875.2|13857.2|13879|13861|13879.3|13861.3|13873.8|13855.8|0
1684477800000|2023-05-19 06:30:00|13878.5|13860.5|13870.9|13852.9|13879|13861|13870.7|13852.7|0
1684478100000|2023-05-19 06:35:00|13871.3|13853.3|13869.5|13851.5|13871.8|13853.8|13867.8|13849.8|0
1684478400000|2023-05-19 06:40:00|13869|13851|13868.5|13850.5|13871.2|13853.2|13867.4|13849.4|0
1684478700000|2023-05-19 06:45:00|13868.3|13850.3|13865.4|13847.4|13868.3|13850.3|13863|13845|0
1684479000000|2023-05-19 06:50:00|13865.3|13847.3|13859.5|13841.5|13866.5|13848.5|13859.3|13841.3|0
1684479300000|2023-05-19 06:55:00|13859.4|13841.4|13856.7|13838.7|13860.3|13842.3|13854.4|13836.4|0
1684479600000|2023-05-19 07:00:00|13856.3|13838.3|13849.5|13831.5|13859.2|13841.2|13844.9|13826.9|0
1684479900000|2023-05-19 07:05:00|13849.9|13831.9|13848|13830|13852.8|13834.8|13842.4|13824.4|0
1684480200000|2023-05-19 07:10:00|13849.3|13831.3|13854.7|13836.7|13855.5|13837.5|13849|13831|0
1684480500000|2023-05-19 07:15:00|13854.8|13836.8|13857.9|13839.9|13862.5|13844.5|13853.8|13835.8|0
1684480800000|2023-05-19 07:20:00|13857.8|13839.8|13854.7|13836.7|13860.2|13842.2|13854|13836|0
1684481100000|2023-05-19 07:25:00|13854.8|13836.8|13850.2|13832.2|13855.4|13837.4|13845.5|13827.5|0
1684481400000|2023-05-19 07:30:00|13851.3|13833.3|13859.7|13841.7|13860|13842|13851.3|13833.3|0
1684481700000|2023-05-19 07:35:00|13859.9|13841.9|13857.3|13839.3|13861.5|13843.5|13852.5|13834.5|0
1684482000000|2023-05-19 07:40:00|13856.8|13838.8|13858|13840|13858.3|13840.3|13851.3|13833.3|0
1684482300000|2023-05-19 07:45:00|13857.9|13839.9|13856.3|13838.3|13859|13841|13855.3|13837.3|0
1684482600000|2023-05-19 07:50:00|13856.4|13838.4|13860.3|13842.3|13860.3|13842.3|13853.4|13835.4|0
1684482900000|2023-05-19 07:55:00|13860|13842|13864|13846|13864.7|13846.7|13857.7|13839.7|0
1684483200000|2023-05-19 08:00:00|13863.9|13845.9|13861.5|13843.5|13868.9|13850.9|13857.5|13839.5|0
1684483500000|2023-05-19 08:05:00|13861.2|13843.2|13860.2|13842.2|13864|13846|13859|13841|0
1684483800000|2023-05-19 08:10:00|13860.4|13842.4|13862.5|13844.5|13864|13846|13858|13840|0
1684484100000|2023-05-19 08:15:00|13862|13844|13857.8|13839.8|13862|13844|13854.5|13836.5|0
1684484400000|2023-05-19 08:20:00|13857.7|13839.7|13856.2|13838.2|13859.3|13841.3|13855.7|13837.7|0
1684484700000|2023-05-19 08:25:00|13856|13838|13865.9|13847.9|13866.2|13848.2|13855.3|13837.3|0
1684485000000|2023-05-19 08:30:00|13865.8|13847.8|13876.9|13858.9|13877.4|13859.4|13865.5|13847.5|0
1684485300000|2023-05-19 08:35:00|13876.7|13858.7|13875.3|13857.3|13881.8|13863.8|13874.9|13856.9|0
1684485600000|2023-05-19 08:40:00|13875.4|13857.4|13871.9|13853.9|13877.3|13859.3|13869.7|13851.7|0
1684485900000|2023-05-19 08:45:00|13871.3|13853.3|13876.5|13858.5|13876.8|13858.8|13869.5|13851.5|0
1684486200000|2023-05-19 08:50:00|13876.7|13858.7|13880|13862|13881.8|13863.8|13873.7|13855.7|0
1684486500000|2023-05-19 08:55:00|13879.9|13861.9|13880.8|13862.8|13885.4|13867.4|13877.7|13859.7|0
1684486800000|2023-05-19 09:00:00|13881.4|13863.4|13875.3|13857.3|13881.8|13863.8|13875|13857|0
1684487100000|2023-05-19 09:05:00|13875.2|13857.2|13878.3|13860.3|13878.3|13860.3|13873.4|13855.4|0
1684487400000|2023-05-19 09:10:00|13878.7|13860.7|13874.2|13856.2|13878.8|13860.8|13872.7|13854.7|0
1684487700000|2023-05-19 09:15:00|13873.8|13855.8|13874|13856|13876.4|13858.4|13872.9|13854.9|0
1684488000000|2023-05-19 09:20:00|13873.8|13855.8|13867.4|13849.4|13874.2|13856.2|13866.5|13848.5|0
1684488300000|2023-05-19 09:25:00|13867.3|13849.3|13868.7|13850.7|13869.2|13851.2|13865|13847|0
1684488600000|2023-05-19 09:30:00|13868.4|13850.4|13866.4|13848.4|13868.5|13850.5|13863.3|13845.3|0
1684488900000|2023-05-19 09:35:00|13866.9|13848.9|13867.4|13849.4|13870.5|13852.5|13863.5|13845.5|0
1684489200000|2023-05-19 09:40:00|13867.2|13849.2|13871.5|13853.5|13872.2|13854.2|13865.2|13847.2|0
1684489500000|2023-05-19 09:45:00|13871.4|13853.4|13872.7|13854.7|13872.9|13854.9|13866.3|13848.3|0
1684489800000|2023-05-19 09:50:00|13874.2|13856.2|13871.2|13853.2|13874.3|13856.3|13869.8|13851.8|0
1684490100000|2023-05-19 09:55:00|13871.3|13853.3|13871.2|13853.2|13873.5|13855.5|13868.7|13850.7|0
1684490400000|2023-05-19 10:00:00|13871.4|13853.4|13872.4|13854.4|13874.8|13856.8|13868.5|13850.5|0
1684490700000|2023-05-19 10:05:00|13872.5|13854.5|13868.4|13850.4|13876.2|13858.2|13866.9|13848.9|0
1684491000000|2023-05-19 10:10:00|13868.3|13850.3|13866.7|13848.7|13871.4|13853.4|13864.9|13846.9|0
1684491300000|2023-05-19 10:15:00|13866.5|13848.5|13859.3|13841.3|13867.9|13849.9|13857|13839|0
1684491600000|2023-05-19 10:20:00|13859.2|13841.2|13860|13842|13861.8|13843.8|13857.9|13839.9|0
1684491900000|2023-05-19 10:25:00|13860.2|13842.2|13861|13843|13865.7|13847.7|13859.8|13841.8|0
1684492200000|2023-05-19 10:30:00|13861.7|13843.7|13854|13836|13863.4|13845.4|13851.8|13833.8|0
1684492500000|2023-05-19 10:35:00|13854.3|13836.3|13854.5|13836.5|13857.8|13839.8|13850.5|13832.5|0
1684492800000|2023-05-19 10:40:00|13854.7|13836.7|13849.8|13831.8|13855.5|13837.5|13849|13831|0
1684493100000|2023-05-19 10:45:00|13850|13832|13847.7|13829.7|13850.5|13832.5|13844.7|13826.7|0
1684493400000|2023-05-19 10:50:00|13847.3|13829.3|13842|13824|13848|13830|13841|13823|0
1684493700000|2023-05-19 10:55:00|13841.9|13823.9|13843|13825|13846.2|13828.2|13840.8|13822.8|0
1684494000000|2023-05-19 11:00:00|13842.9|13824.9|13852.7|13834.7|13858.7|13840.7|13842.9|13824.9|0
1684494300000|2023-05-19 11:05:00|13853|13835|13856.3|13838.3|13856.8|13838.8|13851.5|13833.5|0
1684494600000|2023-05-19 11:10:00|13856.5|13838.5|13855.5|13837.5|13857.8|13839.8|13852.5|13834.5|0
1684494900000|2023-05-19 11:15:00|13855.7|13837.7|13859.5|13841.5|13859.5|13841.5|13851|13833|0
1684495200000|2023-05-19 11:20:00|13859.9|13841.9|13868.4|13850.4|13870.7|13852.7|13857.8|13839.8|0
1684495500000|2023-05-19 11:25:00|13869.4|13851.4|13865.8|13847.8|13870.3|13852.3|13864.4|13846.4|0
1684495800000|2023-05-19 11:30:00|13865.9|13847.9|13863.5|13845.5|13869|13851|13860.5|13842.5|0
1684496100000|2023-05-19 11:35:00|13863.8|13845.8|13867|13849|13867.5|13849.5|13861.8|13843.8|0
1684496400000|2023-05-19 11:40:00|13867.2|13849.2|13852.9|13834.9|13867.5|13849.5|13851.9|13833.9|0
1684496700000|2023-05-19 11:45:00|13852.8|13834.8|13846|13828|13853.5|13835.5|13843.3|13825.3|0
1684497000000|2023-05-19 11:50:00|13844.3|13826.3|13850.3|13832.3|13852.3|13834.3|13842.8|13824.8|0
1684497300000|2023-05-19 11:55:00|13850.5|13832.5|13856|13838|13856|13838|13849|13831|0
1684497600000|2023-05-19 12:00:00|13855.8|13837.8|13856.8|13838.8|13860|13842|13853.3|13835.3|0
1684497900000|2023-05-19 12:05:00|13856.3|13838.3|13849|13831|13858.3|13840.3|13849|13831|0
1684498200000|2023-05-19 12:10:00|13848.4|13830.4|13842.3|13824.3|13848.8|13830.8|13840.2|13822.2|0
1684498500000|2023-05-19 12:15:00|13842|13824|13836.2|13818.2|13843.2|13825.2|13831.5|13813.5|0
1684498800000|2023-05-19 12:20:00|13835.8|13817.8|13845.8|13827.8|13847.9|13829.9|13834.5|13816.5|0
1684499100000|2023-05-19 12:25:00|13845.5|13827.5|13851.5|13833.5|13853|13835|13844.7|13826.7|0
1684499400000|2023-05-19 12:30:00|13850.4|13832.4|13858.3|13840.3|13859.7|13841.7|13849.9|13831.9|0
1684499700000|2023-05-19 12:35:00|13858|13840|13847.8|13829.8|13859.3|13841.3|13847.3|13829.3|0
1684500000000|2023-05-19 12:40:00|13847.5|13829.5|13856.9|13838.9|13857.5|13839.5|13846.5|13828.5|0
1684500300000|2023-05-19 12:45:00|13857|13839|13851.5|13833.5|13858.5|13840.5|13848.2|13830.2|0
1684500600000|2023-05-19 12:50:00|13851.3|13833.3|13855.5|13837.5|13856|13838|13848.8|13830.8|0
1684500900000|2023-05-19 12:55:00|13856|13838|13867.2|13849.2|13870|13852|13854.8|13836.8|0
1684501200000|2023-05-19 13:00:00|13867.4|13849.4|13867.9|13849.9|13873.5|13855.5|13863.9|13845.9|0
1684501500000|2023-05-19 13:05:00|13868.8|13850.8|13872.9|13854.9|13873.4|13855.4|13865.3|13847.3|0
1684501800000|2023-05-19 13:10:00|13873.2|13855.2|13865|13847|13876.3|13858.3|13863.4|13845.4|0
1684502100000|2023-05-19 13:15:00|13865.5|13847.5|13864.8|13846.8|13866.4|13848.4|13860.4|13842.4|0
1684502400000|2023-05-19 13:20:00|13864.7|13846.7|13867.3|13849.3|13869.2|13851.2|13861.2|13843.2|0
1684502700000|2023-05-19 13:25:00|13871|13853|13848.8|13830.8|13871|13853|13843.5|13825.5|0
1684503000000|2023-05-19 13:30:00|13854.5|13836.5|13855.9|13837.9|13859|13841|13843|13825|0
1684503300000|2023-05-19 13:35:00|13855.8|13837.8|13858.9|13840.9|13866|13848|13844.5|13826.5|0
1684503600000|2023-05-19 13:40:00|13859.4|13841.4|13866.7|13848.7|13882.7|13864.7|13858.2|13840.2|0
1684503900000|2023-05-19 13:45:00|13867.2|13849.2|13841.5|13823.5|13867.2|13849.2|13840.8|13822.8|0
1684504200000|2023-05-19 13:50:00|13841.6|13823.6|13833.7|13815.7|13849.3|13831.3|13833.7|13815.7|0
1684504500000|2023-05-19 13:55:00|13833.6|13815.6|13852.1|13834.1|13852.1|13834.1|13833.6|13815.6|0
1684504800000|2023-05-19 14:00:00|13852.5|13834.5|13827.7|13809.7|13852.5|13834.5|13817|13799|0
1684505100000|2023-05-19 14:05:00|13827.8|13809.8|13836.1|13818.1|13837.5|13819.5|13819.7|13801.7|0
1684505400000|2023-05-19 14:10:00|13836.6|13818.6|13843|13825|13847.5|13829.5|13820.5|13802.5|0
1684505700000|2023-05-19 14:15:00|13842.5|13824.5|13854|13836|13856.6|13838.6|13840.6|13822.6|0
1684506000000|2023-05-19 14:20:00|13854.8|13836.8|13862.6|13844.6|13866|13848|13854.8|13836.8|0
1684506300000|2023-05-19 14:25:00|13863.3|13845.3|13854.2|13836.2|13867.3|13849.3|13850.6|13832.6|0
1684506600000|2023-05-19 14:30:00|13854|13836|13861.3|13843.3|13862.7|13844.7|13850.6|13832.6|0
1684506900000|2023-05-19 14:35:00|13862.1|13844.1|13853.2|13835.2|13863.2|13845.2|13835.8|13817.8|0
1684507200000|2023-05-19 14:40:00|13853.1|13835.1|13840.3|13822.3|13854.2|13836.2|13831.6|13813.6|0
1684507500000|2023-05-19 14:45:00|13841|13823|13826.8|13808.8|13841|13823|13822.5|13804.5|0
1684507800000|2023-05-19 14:50:00|13826.6|13808.6|13827.6|13809.6|13837|13819|13823.1|13805.1|0
1684508100000|2023-05-19 14:55:00|13828.7|13810.7|13837.2|13819.2|13837.2|13819.2|13817.3|13799.3|0
1684508400000|2023-05-19 15:00:00|13836.5|13818.5|13845.7|13827.7|13845.7|13827.7|13833.1|13815.1|0
1684508700000|2023-05-19 15:05:00|13846.1|13828.1|13829.6|13811.6|13846.6|13828.6|13823.6|13805.6|0
1684509000000|2023-05-19 15:10:00|13828.2|13810.2|13832.8|13814.8|13841.5|13823.5|13814.6|13796.6|0
1684509300000|2023-05-19 15:15:00|13830.6|13812.6|13832.7|13814.7|13845.2|13827.2|13812.7|13794.7|0
1684509600000|2023-05-19 15:20:00|13834.3|13816.3|13838.7|13820.7|13853.5|13835.5|13831.8|13813.8|0
1684509900000|2023-05-19 15:25:00|13838.8|13820.8|13810.3|13792.3|13852.2|13834.2|13810.3|13792.3|0
1684510200000|2023-05-19 15:30:00|13809.3|13791.3|13804|13786|13815.8|13797.8|13794.1|13776.1|0
1684510500000|2023-05-19 15:35:00|13805|13787|13788.5|13770.5|13807.7|13789.7|13778.7|13760.7|0
1684510800000|2023-05-19 15:40:00|13788|13770|13805.4|13787.4|13806.2|13788.2|13778.5|13760.5|0
1684511100000|2023-05-19 15:45:00|13806.2|13788.2|13824.7|13806.7|13830|13812|13803.4|13785.4|0
1684511400000|2023-05-19 15:50:00|13826.7|13808.7|13824|13806|13827.4|13809.4|13816.7|13798.7|0
1684511700000|2023-05-19 15:55:00|13823.5|13805.5|13817.5|13799.5|13838.8|13820.8|13810.7|13792.7|0
1684512000000|2023-05-19 16:00:00|13817.8|13799.8|13812.8|13794.8|13828.3|13810.3|13801.3|13783.3|0
1684512300000|2023-05-19 16:05:00|13812.5|13794.5|13805.3|13787.3|13817|13799|13797.5|13779.5|0
1684512600000|2023-05-19 16:10:00|13805.2|13787.2|13797.3|13779.3|13808.7|13790.7|13797.3|13779.3|0
1684512900000|2023-05-19 16:15:00|13796.9|13778.9|13820.4|13802.4|13823.3|13805.3|13789.4|13771.4|0
1684513200000|2023-05-19 16:20:00|13819.4|13801.4|13818.9|13800.9|13830.8|13812.8|13816.5|13798.5|0
1684513500000|2023-05-19 16:25:00|13819.3|13801.3|13803.9|13785.9|13822.4|13804.4|13803.3|13785.3|0
1684513800000|2023-05-19 16:30:00|13802.3|13784.3|13778.3|13760.3|13802.3|13784.3|13778.3|13760.3|0
1684514100000|2023-05-19 16:35:00|13779|13761|13802.9|13784.9|13804.7|13786.7|13778.5|13760.5|0
1684514400000|2023-05-19 16:40:00|13803|13785|13806.2|13788.2|13806.8|13788.8|13796.9|13778.9|0
1684514700000|2023-05-19 16:45:00|13806|13788|13806.2|13788.2|13813|13795|13800.4|13782.4|0
1684515000000|2023-05-19 16:50:00|13806.4|13788.4|13814|13796|13814.8|13796.8|13800.3|13782.3|0
1684515300000|2023-05-19 16:55:00|13813.2|13795.2|13807.4|13789.4|13815.5|13797.5|13802.9|13784.9|0
1684515600000|2023-05-19 17:00:00|13806.7|13788.7|13814.5|13796.5|13816.3|13798.3|13801|13783|0
1684515900000|2023-05-19 17:05:00|13814.1|13796.1|13808.7|13790.7|13823.6|13805.6|13807.8|13789.8|0
1684516200000|2023-05-19 17:10:00|13808|13790|13812.5|13794.5|13812.7|13794.7|13800.2|13782.2|0
1684516500000|2023-05-19 17:15:00|13811.8|13793.8|13819.6|13801.6|13822.3|13804.3|13809.8|13791.8|0
1684516800000|2023-05-19 17:20:00|13819.7|13801.7|13829.7|13811.7|13830.7|13812.7|13813.6|13795.6|0
1684517100000|2023-05-19 17:25:00|13830|13812|13823.6|13805.6|13830|13812|13813.5|13795.5|0
1684517400000|2023-05-19 17:30:00|13824.2|13806.2|13820.7|13802.7|13826.2|13808.2|13814.5|13796.5|0
1684517700000|2023-05-19 17:35:00|13821.5|13803.5|13817.7|13799.7|13821.5|13803.5|13811.3|13793.3|0
1684518000000|2023-05-19 17:40:00|13817.1|13799.1|13811.5|13793.5|13820.5|13802.5|13805.5|13787.5|0
1684518300000|2023-05-19 17:45:00|13810.7|13792.7|13805.1|13787.1|13815.2|13797.2|13802.5|13784.5|0
1684518600000|2023-05-19 17:50:00|13804.7|13786.7|13807.7|13789.7|13809.1|13791.1|13799.1|13781.1|0
1684518900000|2023-05-19 17:55:00|13807.6|13789.6|13794.5|13776.5|13809|13791|13793.8|13775.8|0
1684519200000|2023-05-19 18:00:00|13794.6|13776.6|13791.6|13773.6|13798.6|13780.6|13786.5|13768.5|0
1684519500000|2023-05-19 18:05:00|13791.2|13773.2|13788.3|13770.3|13796.5|13778.5|13785.6|13767.6|0
1684519800000|2023-05-19 18:10:00|13788.2|13770.2|13783|13765|13789.8|13771.8|13781|13763|0
1684520100000|2023-05-19 18:15:00|13782.5|13764.5|13797.3|13779.3|13797.6|13779.6|13770.3|13752.3|0
1684520400000|2023-05-19 18:20:00|13797.5|13779.5|13802.6|13784.6|13804|13786|13796.3|13778.3|0
1684520700000|2023-05-19 18:25:00|13803|13785|13785.2|13767.2|13803.7|13785.7|13783.3|13765.3|0
1684521000000|2023-05-19 18:30:00|13785.3|13767.3|13784.2|13766.2|13787.7|13769.7|13778.2|13760.2|0
1684521300000|2023-05-19 18:35:00|13784|13766|13792|13774|13793.2|13775.2|13780.5|13762.5|0
1684521600000|2023-05-19 18:40:00|13791.8|13773.8|13790.3|13772.3|13793.1|13775.1|13784.1|13766.1|0
1684521900000|2023-05-19 18:45:00|13789.5|13771.5|13779.7|13761.7|13789.5|13771.5|13775.8|13757.8|0
1684522200000|2023-05-19 18:50:00|13781.7|13763.7|13797.7|13779.7|13801.5|13783.5|13781.7|13763.7|0
1684522500000|2023-05-19 18:55:00|13798|13780|13805.5|13787.5|13806.8|13788.8|13797.3|13779.3|0
1684522800000|2023-05-19 19:00:00|13806.1|13788.1|13801.3|13783.3|13808.7|13790.7|13798.8|13780.8|0
1684523100000|2023-05-19 19:05:00|13801|13783|13795.2|13777.2|13803.7|13785.7|13790.8|13772.8|0
1684523400000|2023-05-19 19:10:00|13796|13778|13810.2|13792.2|13810.2|13792.2|13795|13777|0
1684523700000|2023-05-19 19:15:00|13810.3|13792.3|13808.1|13790.1|13813.5|13795.5|13806|13788|0
1684524000000|2023-05-19 19:20:00|13808|13790|13806.1|13788.1|13808.2|13790.2|13797.2|13779.2|0
1684524300000|2023-05-19 19:25:00|13806.5|13788.5|13795.7|13777.7|13809.5|13791.5|13792.7|13774.7|0
1684524600000|2023-05-19 19:30:00|13795.8|13777.8|13796.2|13778.2|13800.5|13782.5|13791.6|13773.6|0
1684524900000|2023-05-19 19:35:00|13796.7|13778.7|13807.8|13789.8|13811.6|13793.6|13796.6|13778.6|0
1684525200000|2023-05-19 19:40:00|13807|13789|13812.7|13794.7|13814.1|13796.1|13804.5|13786.5|0
1684525500000|2023-05-19 19:45:00|13813.9|13795.9|13809.2|13791.2|13814.9|13796.9|13802.7|13784.7|0
1684525800000|2023-05-19 19:50:00|13804.1|13786.1|13818.2|13800.2|13820.5|13802.5|13801.9|13783.9|0
1684526100000|2023-05-19 19:55:00|13817.5|13799.5|13812.1|13794.1|13820.1|13802.1|13810.5|13792.5|0
1684526400000|2023-05-19 20:00:00|13812.6|13794.6|13807|13789|13815.1|13797.1|13806.5|13788.5|0
1684526700000|2023-05-19 20:05:00|13806|13788|13802.4|13784.4|13807.4|13789.4|13801.9|13783.9|0
1684527000000|2023-05-19 20:10:00|13802.2|13784.2|13798.4|13780.4|13804.5|13786.5|13798.1|13780.1|0
1684527300000|2023-05-19 20:15:00|13798.5|13780.5|13795.5|13777.5|13799|13781|13793|13775|0
1684527600000|2023-05-19 20:20:00|13794.5|13776.5|13796.6|13778.6|13798|13780|13794|13776|0
1684527900000|2023-05-19 20:25:00|13796.1|13778.1|13789.9|13771.9|13796.4|13778.4|13789.6|13771.6|0
1684528200000|2023-05-19 20:30:00|13789.6|13771.6|13789.2|13771.2|13793|13775|13786|13768|0
1684528500000|2023-05-19 20:35:00|13789.5|13771.5|13791.6|13773.6|13792.4|13774.4|13788.5|13770.5|0
1684528800000|2023-05-19 20:40:00|13791.7|13773.7|13796.5|13778.5|13796.9|13778.9|13790.5|13772.5|0
1684529100000|2023-05-19 20:45:00|13796.6|13778.6|13796.7|13778.7|13798|13780|13793.1|13775.1|0
1684529400000|2023-05-19 20:50:00|13796.5|13778.5|13796|13778|13797.2|13779.2|13794|13776|0
1684529700000|2023-05-19 20:55:00|13796.1|13778.1|13793.9|13775.9|13798|13780|13793.4|13775.4|0
1684564800000|2023-05-20 06:40:00|13794.9|13776.9|13793.9|13775.9|13794.9|13776.9|13793.9|13775.9|0
1684567200000|2023-05-20 07:20:00|13787.2|13769.2|13775.9|13757.9|13787.2|13769.2|13775.9|13757.9|0
1684568700000|2023-05-20 07:45:00|13768.7|13750.7|13773.7|13755.7|13777.7|13759.7|13768.7|13750.7|0
1684569000000|2023-05-20 07:50:00|13771.7|13753.7|13771.7|13753.7|13771.7|13753.7|13771.7|13753.7|0
1684571700000|2023-05-20 08:35:00|13778.9|13760.9|13778.9|13760.9|13778.9|13760.9|13778.9|13760.9|0
1684577400000|2023-05-20 10:10:00|13783.3|13765.3|13783.3|13765.3|13783.3|13765.3|13783.3|13765.3|0
1684593600000|2023-05-20 14:40:00|13774.6|13756.6|13774.6|13756.6|13774.6|13756.6|13774.6|13756.6|0
1684594500000|2023-05-20 14:55:00|13776.4|13758.4|13776.4|13758.4|13776.4|13758.4|13776.4|13758.4|0
1684606500000|2023-05-20 18:15:00|13769.2|13751.2|13769.2|13751.2|13769.2|13751.2|13769.2|13751.2|0
1684606800000|2023-05-20 18:20:00|13762|13744|13762|13744|13762|13744|13762|13744|0
1684607400000|2023-05-20 18:30:00|13768.9|13750.9|13768.9|13750.9|13768.9|13750.9|13768.9|13750.9|0
1684630200000|2023-05-21 00:50:00|13769.4|13751.4|13769.4|13751.4|13769.4|13751.4|13769.4|13751.4|0
1684641000000|2023-05-21 03:50:00|13760.7|13742.7|13771.4|13753.4|13771.4|13753.4|13760.7|13742.7|0
1684641900000|2023-05-21 04:05:00|13762.6|13744.6|13762.6|13744.6|13762.6|13744.6|13762.6|13744.6|0
1684642200000|2023-05-21 04:10:00|13759.6|13741.6|13759.6|13741.6|13759.6|13741.6|13759.6|13741.6|0
1684643100000|2023-05-21 04:25:00|13750.9|13732.9|13747.9|13729.9|13750.9|13732.9|13747.9|13729.9|0
1684644600000|2023-05-21 04:50:00|13748|13730|13748|13730|13748|13730|13748|13730|0
1684646400000|2023-05-21 05:20:00|13749.7|13731.7|13749.7|13731.7|13749.7|13731.7|13749.7|13731.7|0
1684648200000|2023-05-21 05:50:00|13741|13723|13741|13723|13741|13723|13741|13723|0
1684649400000|2023-05-21 06:10:00|13745.3|13727.3|13745.3|13727.3|13745.3|13727.3|13745.3|13727.3|0
1684650300000|2023-05-21 06:25:00|13745.6|13727.6|13745.8|13727.8|13745.8|13727.8|13745.6|13727.6|0
1684651200000|2023-05-21 06:40:00|13754.5|13736.5|13754.5|13736.5|13754.5|13736.5|13754.5|13736.5|0
1684651500000|2023-05-21 06:45:00|13754.9|13736.9|13754.9|13736.9|13754.9|13736.9|13754.9|13736.9|0
1684653000000|2023-05-21 07:10:00|13755.3|13737.3|13755.3|13737.3|13755.3|13737.3|13755.3|13737.3|0
1684656000000|2023-05-21 08:00:00|13755.6|13737.6|13755.6|13737.6|13755.6|13737.6|13755.6|13737.6|0
1684659300000|2023-05-21 08:55:00|13764.3|13746.3|13764.3|13746.3|13764.3|13746.3|13764.3|13746.3|0
1684678200000|2023-05-21 14:10:00|13755.6|13737.6|13746.8|13728.8|13755.6|13737.6|13746.8|13728.8|0
1684679400000|2023-05-21 14:30:00|13738.1|13720.1|13720.6|13702.6|13738.1|13720.1|13720.6|13702.6|0
1684679700000|2023-05-21 14:35:00|13721.1|13703.1|13718.8|13700.8|13722.4|13704.4|13718.8|13700.8|0
1684680000000|2023-05-21 14:40:00|13718.7|13700.7|13718.7|13700.7|13718.7|13700.7|13710|13692|0
1684680300000|2023-05-21 14:45:00|13727.5|13709.5|13718.7|13700.7|13727.5|13709.5|13718.7|13700.7|0
1684680600000|2023-05-21 14:50:00|13723.1|13705.1|13723.1|13705.1|13723.1|13705.1|13723.1|13705.1|0
1684680900000|2023-05-21 14:55:00|13714.1|13696.1|13716.9|13698.9|13716.9|13698.9|13714|13696|0
1684681200000|2023-05-21 15:00:00|13725.6|13707.6|13725.6|13707.6|13725.6|13707.6|13725.6|13707.6|0
1684681800000|2023-05-21 15:10:00|13726|13708|13727.3|13709.3|13727.3|13709.3|13726|13708|0
1684682400000|2023-05-21 15:20:00|13725.5|13707.5|13725.5|13707.5|13725.5|13707.5|13725.5|13707.5|0
1684683000000|2023-05-21 15:30:00|13725.9|13707.9|13725.9|13707.9|13725.9|13707.9|13725.9|13707.9|0
1684685400000|2023-05-21 16:10:00|13727.7|13709.7|13727.7|13709.7|13727.7|13709.7|13727.7|13709.7|0
1684687200000|2023-05-21 16:40:00|13724|13706|13725.8|13707.8|13725.8|13707.8|13724|13706|0
1684687500000|2023-05-21 16:45:00|13734.8|13716.8|13743.8|13725.8|13743.8|13725.8|13734.8|13716.8|0
1684688400000|2023-05-21 17:00:00|13740.9|13722.9|13740.9|13722.9|13740.9|13722.9|13740.9|13722.9|0
1684689600000|2023-05-21 17:20:00|13742.6|13724.6|13742.6|13724.6|13742.6|13724.6|13742.6|13724.6|0
1684690200000|2023-05-21 17:30:00|13744.4|13726.4|13744.4|13726.4|13744.4|13726.4|13744.4|13726.4|0
1684690500000|2023-05-21 17:35:00|13748.7|13730.7|13748.7|13730.7|13748.7|13730.7|13748.7|13730.7|0
1684693200000|2023-05-21 18:20:00|13750.5|13732.5|13750.5|13732.5|13750.5|13732.5|13750.5|13732.5|0
1684696200000|2023-05-21 19:10:00|13752.2|13734.2|13752.2|13734.2|13752.2|13734.2|13752.2|13734.2|0
1684700100000|2023-05-21 20:15:00|13754|13736|13754|13736|13754|13736|13754|13736|0
1684700400000|2023-05-21 20:20:00|13761.2|13743.2|13761.2|13743.2|13761.2|13743.2|13761.2|13743.2|0
1684701000000|2023-05-21 20:30:00|13760|13742|13760|13742|13760|13742|13760|13742|0
1684701300000|2023-05-21 20:35:00|13768.8|13750.8|13768.8|13750.8|13768.8|13750.8|13768.8|13750.8|0
1684703100000|2023-05-21 21:05:00|13768.7|13750.7|13760|13742|13768.7|13750.7|13760|13742|0
1684703400000|2023-05-21 21:10:00|13759|13741|13759|13741|13759|13741|13759|13741|0
1684704900000|2023-05-21 21:35:00|13754.7|13736.7|13754.5|13736.5|13754.7|13736.7|13754.5|13736.5|0
1684706400000|2023-05-21 22:00:00|13794.4|13776.4|13777.5|13759.5|13794.4|13776.4|13760|13742|0
1684706700000|2023-05-21 22:05:00|13777.9|13759.9|13773.6|13755.6|13778.4|13760.4|13769.5|13751.5|0
1684707000000|2023-05-21 22:10:00|13773.5|13755.5|13774.6|13756.6|13776.4|13758.4|13771|13753|0
1684707300000|2023-05-21 22:15:00|13774.7|13756.7|13777.9|13759.9|13779.1|13761.1|13774|13756|0
1684707600000|2023-05-21 22:20:00|13779|13761|13785.9|13767.9|13788|13770|13778.6|13760.6|0
1684707900000|2023-05-21 22:25:00|13786.1|13768.1|13789.5|13771.5|13789.9|13771.9|13783.9|13765.9|0
1684708200000|2023-05-21 22:30:00|13789|13771|13794.6|13776.6|13794.6|13776.6|13788.6|13770.6|0
1684708500000|2023-05-21 22:35:00|13794.2|13776.2|13786|13768|13797.2|13779.2|13785.6|13767.6|0
1684708800000|2023-05-21 22:40:00|13785.7|13767.7|13790.5|13772.5|13792.1|13774.1|13784.9|13766.9|0
1684709100000|2023-05-21 22:45:00|13790.4|13772.4|13787.5|13769.5|13790.6|13772.6|13787.5|13769.5|0
1684709400000|2023-05-21 22:50:00|13787.4|13769.4|13794|13776|13794|13776|13787.1|13769.1|0
1684709700000|2023-05-21 22:55:00|13794.1|13776.1|13792.2|13774.2|13794.6|13776.6|13791.4|13773.4|0
1684710000000|2023-05-21 23:00:00|13792.5|13774.5|13798.2|13780.2|13801|13783|13790.4|13772.4|0
1684710300000|2023-05-21 23:05:00|13798.4|13780.4|13801.9|13783.9|13802.7|13784.7|13796.7|13778.7|0
1684710600000|2023-05-21 23:10:00|13801.7|13783.7|13798.5|13780.5|13803.2|13785.2|13798.4|13780.4|0
1684710900000|2023-05-21 23:15:00|13798.6|13780.6|13799.1|13781.1|13801.7|13783.7|13798.6|13780.6|0
1684711200000|2023-05-21 23:20:00|13799.2|13781.2|13800.9|13782.9|13803.1|13785.1|13799.2|13781.2|0
1684711500000|2023-05-21 23:25:00|13800.7|13782.7|13800.7|13782.7|13802.2|13784.2|13800|13782|0
1684711800000|2023-05-21 23:30:00|13800.6|13782.6|13801.7|13783.7|13802.5|13784.5|13800.6|13782.6|0
1684712100000|2023-05-21 23:35:00|13801.6|13783.6|13802.5|13784.5|13803.4|13785.4|13801.6|13783.6|0
1684712400000|2023-05-21 23:40:00|13802.4|13784.4|13803.9|13785.9|13805.9|13787.9|13802.2|13784.2|0
1684712700000|2023-05-21 23:45:00|13803.7|13785.7|13801.7|13783.7|13803.7|13785.7|13800.6|13782.6|0
1684713000000|2023-05-21 23:50:00|13801.9|13783.9|13804|13786|13804.6|13786.6|13801.6|13783.6|0
1684713300000|2023-05-21 23:55:00|13804.5|13786.5|13808|13790|13810.4|13792.4|13803.2|13785.2|0
1684713600000|2023-05-22 00:00:00|13808.2|13790.2|13810.2|13792.2|13812.9|13794.9|13802.1|13784.1|0
1684713900000|2023-05-22 00:05:00|13810|13792|13815.7|13797.7|13816.6|13798.6|13809.6|13791.6|0
1684714200000|2023-05-22 00:10:00|13815.6|13797.6|13813.7|13795.7|13816.1|13798.1|13812.1|13794.1|0
1684714500000|2023-05-22 00:15:00|13813.9|13795.9|13812.2|13794.2|13816.7|13798.7|13812|13794|0
1684714800000|2023-05-22 00:20:00|13812.7|13794.7|13814.2|13796.2|13816.1|13798.1|13812|13794|0
1684715100000|2023-05-22 00:25:00|13814.5|13796.5|13814|13796|13815|13797|13812.6|13794.6|0
1684715400000|2023-05-22 00:30:00|13814.1|13796.1|13815.2|13797.2|13815.6|13797.6|13812.6|13794.6|0
1684715700000|2023-05-22 00:35:00|13815.5|13797.5|13811.2|13793.2|13817|13799|13809|13791|0
1684716000000|2023-05-22 00:40:00|13811.1|13793.1|13810.2|13792.2|13811.6|13793.6|13803.6|13785.6|0
1684716300000|2023-05-22 00:45:00|13810.5|13792.5|13811.5|13793.5|13813.7|13795.7|13810.1|13792.1|0
1684716600000|2023-05-22 00:50:00|13811.4|13793.4|13812.6|13794.6|13814|13796|13811|13793|0
1684716900000|2023-05-22 00:55:00|13812.7|13794.7|13812.4|13794.4|13814.2|13796.2|13812|13794|0
1684717200000|2023-05-22 01:00:00|13812.2|13794.2|13813.4|13795.4|13814.5|13796.5|13811|13793|0
1684717500000|2023-05-22 01:05:00|13813|13795|13808.5|13790.5|13813|13795|13807.2|13789.2|0
1684717800000|2023-05-22 01:10:00|13808.4|13790.4|13812.9|13794.9|13812.9|13794.9|13806.5|13788.5|0
1684718100000|2023-05-22 01:15:00|13813|13795|13811.7|13793.7|13813.4|13795.4|13809.9|13791.9|0
1684718400000|2023-05-22 01:20:00|13811.9|13793.9|13816.5|13798.5|13817.5|13799.5|13811.7|13793.7|0
1684718700000|2023-05-22 01:25:00|13816.2|13798.2|13818.7|13800.7|13821.4|13803.4|13815|13797|0
1684719000000|2023-05-22 01:30:00|13818.4|13800.4|13812.9|13794.9|13819.5|13801.5|13812.6|13794.6|0
1684719300000|2023-05-22 01:35:00|13812.7|13794.7|13809|13791|13814.2|13796.2|13808.4|13790.4|0
1684719600000|2023-05-22 01:40:00|13808.5|13790.5|13810.4|13792.4|13812|13794|13807|13789|0
1684719900000|2023-05-22 01:45:00|13810.5|13792.5|13811.2|13793.2|13813.5|13795.5|13810|13792|0
1684720200000|2023-05-22 01:50:00|13811.7|13793.7|13812.7|13794.7|13814.2|13796.2|13811.6|13793.6|0
1684720500000|2023-05-22 01:55:00|13812.9|13794.9|13813.1|13795.1|13814.5|13796.5|13811.6|13793.6|0
1684720800000|2023-05-22 02:00:00|13813.6|13795.6|13810.7|13792.7|13813.6|13795.6|13809.2|13791.2|0
1684721100000|2023-05-22 02:05:00|13810.2|13792.2|13810.2|13792.2|13812.2|13794.2|13809.2|13791.2|0
1684721400000|2023-05-22 02:10:00|13810.4|13792.4|13807.5|13789.5|13810.9|13792.9|13807.5|13789.5|0
1684721700000|2023-05-22 02:15:00|13807.7|13789.7|13814.6|13796.6|13816.2|13798.2|13807.7|13789.7|0
1684722000000|2023-05-22 02:20:00|13814.7|13796.7|13818.1|13800.1|13818.2|13800.2|13813.5|13795.5|0
1684722300000|2023-05-22 02:25:00|13818.2|13800.2|13816|13798|13818.5|13800.5|13812.2|13794.2|0
1684722600000|2023-05-22 02:30:00|13816.1|13798.1|13811.2|13793.2|13816.1|13798.1|13810.7|13792.7|0
1684722900000|2023-05-22 02:35:00|13811|13793|13813|13795|13813.2|13795.2|13810.7|13792.7|0
1684723200000|2023-05-22 02:40:00|13813.1|13795.1|13816|13798|13816.5|13798.5|13812.6|13794.6|0
1684723500000|2023-05-22 02:45:00|13816.2|13798.2|13816.9|13798.9|13818|13800|13814.4|13796.4|0
1684723800000|2023-05-22 02:50:00|13815.9|13797.9|13817.2|13799.2|13817.7|13799.7|13814.2|13796.2|0
1684724100000|2023-05-22 02:55:00|13817.5|13799.5|13816.5|13798.5|13818.1|13800.1|13816.2|13798.2|0
1684724400000|2023-05-22 03:00:00|13816.7|13798.7|13817.1|13799.1|13819.5|13801.5|13816.1|13798.1|0
1684724700000|2023-05-22 03:05:00|13817.4|13799.4|13818.2|13800.2|13819|13801|13817|13799|0
1684725000000|2023-05-22 03:10:00|13818.1|13800.1|13819.2|13801.2|13821|13803|13817|13799|0
1684725300000|2023-05-22 03:15:00|13819.1|13801.1|13820.9|13802.9|13821|13803|13818|13800|0
1684725600000|2023-05-22 03:20:00|13821.1|13803.1|13819.7|13801.7|13821.5|13803.5|13819.2|13801.2|0
1684725900000|2023-05-22 03:25:00|13819.5|13801.5|13823.9|13805.9|13825.9|13807.9|13819|13801|0
1684726200000|2023-05-22 03:30:00|13823.7|13805.7|13823.5|13805.5|13825.1|13807.1|13822.7|13804.7|0
1684726500000|2023-05-22 03:35:00|13823.2|13805.2|13823.9|13805.9|13824.2|13806.2|13822.5|13804.5|0
1684726800000|2023-05-22 03:40:00|13824|13806|13825.2|13807.2|13827|13809|13824|13806|0
1684727100000|2023-05-22 03:45:00|13825.4|13807.4|13824.2|13806.2|13826|13808|13823.1|13805.1|0
1684727400000|2023-05-22 03:50:00|13824.4|13806.4|13824.2|13806.2|13825.5|13807.5|13823.2|13805.2|0
1684727700000|2023-05-22 03:55:00|13824|13806|13826|13808|13827|13809|13824|13806|0
1684728000000|2023-05-22 04:00:00|13825.9|13807.9|13828.5|13810.5|13829.1|13811.1|13825.9|13807.9|0
1684728300000|2023-05-22 04:05:00|13828.6|13810.6|13828.7|13810.7|13831.1|13813.1|13828.5|13810.5|0
1684728600000|2023-05-22 04:10:00|13828.6|13810.6|13830.5|13812.5|13831.2|13813.2|13828.5|13810.5|0
1684728900000|2023-05-22 04:15:00|13830.6|13812.6|13829.7|13811.7|13830.6|13812.6|13828.7|13810.7|0
1684729200000|2023-05-22 04:20:00|13829.9|13811.9|13832.2|13814.2|13832.2|13814.2|13828.6|13810.6|0
1684729500000|2023-05-22 04:25:00|13832.1|13814.1|13829.4|13811.4|13832.6|13814.6|13828.6|13810.6|0
1684729800000|2023-05-22 04:30:00|13829.7|13811.7|13830.5|13812.5|13831.5|13813.5|13828.5|13810.5|0
1684730100000|2023-05-22 04:35:00|13830.6|13812.6|13826.7|13808.7|13831.6|13813.6|13824|13806|0
1684730400000|2023-05-22 04:40:00|13826.2|13808.2|13830.7|13812.7|13832|13814|13826.2|13808.2|0
1684730700000|2023-05-22 04:45:00|13830.6|13812.6|13831.5|13813.5|13832|13814|13828.9|13810.9|0
1684731000000|2023-05-22 04:50:00|13831.6|13813.6|13830.6|13812.6|13833.5|13815.5|13829.7|13811.7|0
1684731300000|2023-05-22 04:55:00|13830.4|13812.4|13829.1|13811.1|13831.4|13813.4|13828.5|13810.5|0
1684731600000|2023-05-22 05:00:00|13828.2|13810.2|13828.7|13810.7|13829|13811|13825.9|13807.9|0
1684731900000|2023-05-22 05:05:00|13828.9|13810.9|13826.7|13808.7|13829|13811|13826.4|13808.4|0
1684732200000|2023-05-22 05:10:00|13826.2|13808.2|13827|13809|13829.2|13811.2|13826.1|13808.1|0
1684732500000|2023-05-22 05:15:00|13827.1|13809.1|13827.5|13809.5|13829.2|13811.2|13826.4|13808.4|0
1684732800000|2023-05-22 05:20:00|13827.6|13809.6|13828.6|13810.6|13828.9|13810.9|13826.5|13808.5|0
1684733100000|2023-05-22 05:25:00|13828.4|13810.4|13827|13809|13829.5|13811.5|13826|13808|0
1684733400000|2023-05-22 05:30:00|13827.1|13809.1|13822.9|13804.9|13827.4|13809.4|13821.7|13803.7|0
1684733700000|2023-05-22 05:35:00|13822.7|13804.7|13822.2|13804.2|13824|13806|13821|13803|0
1684734000000|2023-05-22 05:40:00|13822.1|13804.1|13822.9|13804.9|13823.1|13805.1|13821.2|13803.2|0
1684734300000|2023-05-22 05:45:00|13823.1|13805.1|13822.7|13804.7|13824.2|13806.2|13821.4|13803.4|0
1684734600000|2023-05-22 05:50:00|13822.9|13804.9|13821.9|13803.9|13824.1|13806.1|13821.4|13803.4|0
1684734900000|2023-05-22 05:55:00|13822|13804|13819.2|13801.2|13822|13804|13817.6|13799.6|0
1684735200000|2023-05-22 06:00:00|13819.5|13801.5|13816.7|13798.7|13819.5|13801.5|13816.2|13798.2|0
1684735500000|2023-05-22 06:05:00|13816.9|13798.9|13818.5|13800.5|13821|13803|13816.1|13798.1|0
1684735800000|2023-05-22 06:10:00|13818.7|13800.7|13819|13801|13819.4|13801.4|13814.5|13796.5|0
1684736100000|2023-05-22 06:15:00|13818.9|13800.9|13821.2|13803.2|13821.5|13803.5|13818.5|13800.5|0
1684736400000|2023-05-22 06:20:00|13821.6|13803.6|13822.6|13804.6|13825.5|13807.5|13821.2|13803.2|0
1684736700000|2023-05-22 06:25:00|13822.7|13804.7|13824.4|13806.4|13825.6|13807.6|13821.5|13803.5|0
1684737000000|2023-05-22 06:30:00|13824.5|13806.5|13825.5|13807.5|13826.2|13808.2|13820.5|13802.5|0
1684737300000|2023-05-22 06:35:00|13825.2|13807.2|13819.4|13801.4|13825.5|13807.5|13818.5|13800.5|0
1684737600000|2023-05-22 06:40:00|13819.2|13801.2|13820.5|13802.5|13821.2|13803.2|13818.7|13800.7|0
1684737900000|2023-05-22 06:45:00|13820.1|13802.1|13817.2|13799.2|13821.4|13803.4|13816.2|13798.2|0
1684738200000|2023-05-22 06:50:00|13817|13799|13811.7|13793.7|13817|13799|13811.6|13793.6|0
1684738500000|2023-05-22 06:55:00|13811.6|13793.6|13817.5|13799.5|13817.9|13799.9|13810.7|13792.7|0
1684738800000|2023-05-22 07:00:00|13817.2|13799.2|13816.9|13798.9|13818.6|13800.6|13808.5|13790.5|0
1684739100000|2023-05-22 07:05:00|13816.5|13798.5|13828.5|13810.5|13828.7|13810.7|13815.4|13797.4|0
1684739400000|2023-05-22 07:10:00|13828.1|13810.1|13823|13805|13829.4|13811.4|13821.9|13803.9|0
1684739700000|2023-05-22 07:15:00|13822.7|13804.7|13814.4|13796.4|13823.5|13805.5|13813.7|13795.7|0
1684740000000|2023-05-22 07:20:00|13815|13797|13820|13802|13821|13803|13814.7|13796.7|0
1684740300000|2023-05-22 07:25:00|13819.7|13801.7|13824|13806|13824.2|13806.2|13815.9|13797.9|0
1684740600000|2023-05-22 07:30:00|13823.2|13805.2|13815|13797|13823.2|13805.2|13814|13796|0
1684740900000|2023-05-22 07:35:00|13814|13796|13815.7|13797.7|13816.2|13798.2|13811.5|13793.5|0
1684741200000|2023-05-22 07:40:00|13815.5|13797.5|13823.1|13805.1|13824|13806|13815.4|13797.4|0
1684741500000|2023-05-22 07:45:00|13823|13805|13824.7|13806.7|13824.9|13806.9|13820.6|13802.6|0
1684741800000|2023-05-22 07:50:00|13825.2|13807.2|13824.4|13806.4|13827.7|13809.7|13822.2|13804.2|0
1684742100000|2023-05-22 07:55:00|13824.5|13806.5|13829.5|13811.5|13830.4|13812.4|13823.9|13805.9|0
1684742400000|2023-05-22 08:00:00|13829.6|13811.6|13818.2|13800.2|13829.6|13811.6|13818|13800|0
1684742700000|2023-05-22 08:05:00|13818.1|13800.1|13818.2|13800.2|13820.5|13802.5|13813.7|13795.7|0
1684743000000|2023-05-22 08:10:00|13818.5|13800.5|13819|13801|13819.1|13801.1|13812.7|13794.7|0
1684743300000|2023-05-22 08:15:00|13818.9|13800.9|13817|13799|13819.1|13801.1|13814.6|13796.6|0
1684743600000|2023-05-22 08:20:00|13817.5|13799.5|13821.4|13803.4|13821.4|13803.4|13816.5|13798.5|0
1684743900000|2023-05-22 08:25:00|13821|13803|13825.6|13807.6|13827.5|13809.5|13819.2|13801.2|0
1684744200000|2023-05-22 08:30:00|13826.1|13808.1|13822.7|13804.7|13827|13809|13822.1|13804.1|0
1684744500000|2023-05-22 08:35:00|13822.4|13804.4|13816.9|13798.9|13822.5|13804.5|13816.5|13798.5|0
1684744800000|2023-05-22 08:40:00|13816.7|13798.7|13821.2|13803.2|13821.6|13803.6|13816.7|13798.7|0
1684745100000|2023-05-22 08:45:00|13821.5|13803.5|13817.7|13799.7|13822|13804|13817.6|13799.6|0
1684745400000|2023-05-22 08:50:00|13817.2|13799.2|13817.2|13799.2|13818|13800|13813.7|13795.7|0
1684745700000|2023-05-22 08:55:00|13817.1|13799.1|13817.4|13799.4|13818|13800|13814.5|13796.5|0
1684746000000|2023-05-22 09:00:00|13817|13799|13818.7|13800.7|13819.2|13801.2|13815.6|13797.6|0
1684746300000|2023-05-22 09:05:00|13818.6|13800.6|13818|13800|13819.2|13801.2|13816.7|13798.7|0
1684746600000|2023-05-22 09:10:00|13817.9|13799.9|13813.7|13795.7|13817.9|13799.9|13813|13795|0
1684746900000|2023-05-22 09:15:00|13814|13796|13815|13797|13817.5|13799.5|13813|13795|0
1684747200000|2023-05-22 09:20:00|13814.9|13796.9|13813.4|13795.4|13814.9|13796.9|13811.5|13793.5|0
1684747500000|2023-05-22 09:25:00|13813.2|13795.2|13810.7|13792.7|13814|13796|13806.9|13788.9|0
1684747800000|2023-05-22 09:30:00|13810.5|13792.5|13800.9|13782.9|13810.5|13792.5|13800.2|13782.2|0
1684748100000|2023-05-22 09:35:00|13801|13783|13806.2|13788.2|13806.7|13788.7|13801|13783|0
1684748400000|2023-05-22 09:40:00|13806|13788|13806.1|13788.1|13807|13789|13804|13786|0
1684748700000|2023-05-22 09:45:00|13805.7|13787.7|13805.2|13787.2|13806.5|13788.5|13803|13785|0
1684749000000|2023-05-22 09:50:00|13805.5|13787.5|13797.2|13779.2|13806.6|13788.6|13797|13779|0
1684749300000|2023-05-22 09:55:00|13797|13779|13794|13776|13799|13781|13791.5|13773.5|0
1684749600000|2023-05-22 10:00:00|13793.5|13775.5|13795|13777|13797|13779|13786.5|13768.5|0
1684749900000|2023-05-22 10:05:00|13795.2|13777.2|13797|13779|13799.4|13781.4|13795.2|13777.2|0
1684750200000|2023-05-22 10:10:00|13797.2|13779.2|13802|13784|13802.1|13784.1|13794.5|13776.5|0
1684750500000|2023-05-22 10:15:00|13801.9|13783.9|13799.6|13781.6|13803.6|13785.6|13798.5|13780.5|0
1684750800000|2023-05-22 10:20:00|13799.7|13781.7|13798.5|13780.5|13799.9|13781.9|13796.1|13778.1|0
1684751100000|2023-05-22 10:25:00|13798.4|13780.4|13796|13778|13800.2|13782.2|13794.7|13776.7|0
1684751400000|2023-05-22 10:30:00|13795.5|13777.5|13793.7|13775.7|13796.7|13778.7|13792.4|13774.4|0
1684751700000|2023-05-22 10:35:00|13793.9|13775.9|13798.5|13780.5|13799.7|13781.7|13793.9|13775.9|0
1684752000000|2023-05-22 10:40:00|13798.4|13780.4|13792.5|13774.5|13799|13781|13791.9|13773.9|0
1684752300000|2023-05-22 10:45:00|13793|13775|13791|13773|13795.1|13777.1|13790.9|13772.9|0
1684752600000|2023-05-22 10:50:00|13790.1|13772.1|13791|13773|13792.6|13774.6|13787.5|13769.5|0
1684752900000|2023-05-22 10:55:00|13790.9|13772.9|13796|13778|13796.5|13778.5|13790.7|13772.7|0
1684753200000|2023-05-22 11:00:00|13796.5|13778.5|13791.2|13773.2|13797.1|13779.1|13790.7|13772.7|0
1684753500000|2023-05-22 11:05:00|13791.5|13773.5|13790|13772|13794.1|13776.1|13788.7|13770.7|0
1684753800000|2023-05-22 11:10:00|13789.9|13771.9|13784.5|13766.5|13790|13772|13780|13762|0
1684754100000|2023-05-22 11:15:00|13784.1|13766.1|13787.9|13769.9|13788.7|13770.7|13781.6|13763.6|0
1684754400000|2023-05-22 11:20:00|13787.7|13769.7|13784.7|13766.7|13789.5|13771.5|13784.4|13766.4|0
1684754700000|2023-05-22 11:25:00|13784.5|13766.5|13790.7|13772.7|13791.5|13773.5|13784.5|13766.5|0
1684755000000|2023-05-22 11:30:00|13791.4|13773.4|13802.2|13784.2|13806.7|13788.7|13789.5|13771.5|0
1684755300000|2023-05-22 11:35:00|13802|13784|13801.7|13783.7|13802|13784|13797.1|13779.1|0
1684755600000|2023-05-22 11:40:00|13802|13784|13799.9|13781.9|13802.7|13784.7|13798.5|13780.5|0
1684755900000|2023-05-22 11:45:00|13800|13782|13804.7|13786.7|13804.7|13786.7|13800|13782|0
1684756200000|2023-05-22 11:50:00|13804.5|13786.5|13804.7|13786.7|13808.2|13790.2|13803.5|13785.5|0
1684756500000|2023-05-22 11:55:00|13804.6|13786.6|13812.4|13794.4|13812.5|13794.5|13803.7|13785.7|0
1684756800000|2023-05-22 12:00:00|13811.5|13793.5|13816.5|13798.5|13816.7|13798.7|13808.6|13790.6|0
1684757100000|2023-05-22 12:05:00|13816|13798|13811.2|13793.2|13817.4|13799.4|13810.9|13792.9|0
1684757400000|2023-05-22 12:10:00|13811|13793|13812.2|13794.2|13814|13796|13809.1|13791.1|0
1684757700000|2023-05-22 12:15:00|13812.4|13794.4|13813|13795|13816.4|13798.4|13812.4|13794.4|0
1684758000000|2023-05-22 12:20:00|13812.4|13794.4|13820.2|13802.2|13822.7|13804.7|13812|13794|0
1684758300000|2023-05-22 12:25:00|13820.1|13802.1|13819.7|13801.7|13821.9|13803.9|13817.7|13799.7|0
1684758600000|2023-05-22 12:30:00|13819.4|13801.4|13818.2|13800.2|13819.4|13801.4|13812.5|13794.5|0
1684758900000|2023-05-22 12:35:00|13818.5|13800.5|13819.7|13801.7|13819.7|13801.7|13816.6|13798.6|0
1684759200000|2023-05-22 12:40:00|13820.4|13802.4|13812.7|13794.7|13823.2|13805.2|13812.2|13794.2|0
1684759500000|2023-05-22 12:45:00|13812.6|13794.6|13806.4|13788.4|13814.7|13796.7|13805|13787|0
1684759800000|2023-05-22 12:50:00|13806|13788|13806.2|13788.2|13808.5|13790.5|13802.7|13784.7|0
1684760100000|2023-05-22 12:55:00|13806|13788|13810|13792|13810.5|13792.5|13805.9|13787.9|0
1684760400000|2023-05-22 13:00:00|13810.5|13792.5|13808.5|13790.5|13815.1|13797.1|13805.6|13787.6|0
1684760700000|2023-05-22 13:05:00|13808.6|13790.6|13810.2|13792.2|13811|13793|13805|13787|0
1684761000000|2023-05-22 13:10:00|13810|13792|13804.6|13786.6|13810.2|13792.2|13803.6|13785.6|0
1684761300000|2023-05-22 13:15:00|13804.2|13786.2|13804|13786|13809|13791|13803.4|13785.4|0
1684761600000|2023-05-22 13:20:00|13804.1|13786.1|13806.9|13788.9|13808.4|13790.4|13802.9|13784.9|0
1684761900000|2023-05-22 13:25:00|13806.2|13788.2|13803.6|13785.6|13808.4|13790.4|13799.9|13781.9|0
1684762200000|2023-05-22 13:30:00|13802.9|13784.9|13841.1|13823.1|13842|13824|13802.4|13784.4|0
1684762500000|2023-05-22 13:35:00|13844.6|13826.6|13851.5|13833.5|13860.4|13842.4|13834.6|13816.6|0
1684762800000|2023-05-22 13:40:00|13851.9|13833.9|13865.1|13847.1|13877.4|13859.4|13850.5|13832.5|0
1684763100000|2023-05-22 13:45:00|13865.4|13847.4|13882.4|13864.4|13885.1|13867.1|13852.9|13834.9|0
1684763400000|2023-05-22 13:50:00|13883.1|13865.1|13890.6|13872.6|13901.4|13883.4|13883.1|13865.1|0
1684763700000|2023-05-22 13:55:00|13890.4|13872.4|13883.7|13865.7|13898.2|13880.2|13879.5|13861.5|0
1684764000000|2023-05-22 14:00:00|13883.5|13865.5|13870.5|13852.5|13892.7|13874.7|13865.7|13847.7|0
1684764300000|2023-05-22 14:05:00|13870.7|13852.7|13830.4|13812.4|13873.1|13855.1|13817.6|13799.6|0
1684764600000|2023-05-22 14:10:00|13827.9|13809.9|13858.6|13840.6|13864|13846|13827.1|13809.1|0
1684764900000|2023-05-22 14:15:00|13860.6|13842.6|13871.6|13853.6|13874|13856|13852.5|13834.5|0
1684765200000|2023-05-22 14:20:00|13871.5|13853.5|13873.9|13855.9|13877.4|13859.4|13859.8|13841.8|0
1684765500000|2023-05-22 14:25:00|13874.3|13856.3|13859.1|13841.1|13876.3|13858.3|13858.8|13840.8|0
1684765800000|2023-05-22 14:30:00|13859.6|13841.6|13861.4|13843.4|13871|13853|13854.5|13836.5|0
1684766100000|2023-05-22 14:35:00|13864.6|13846.6|13868|13850|13869.8|13851.8|13860.4|13842.4|0
1684766400000|2023-05-22 14:40:00|13867.6|13849.6|13851.5|13833.5|13867.6|13849.6|13845.9|13827.9|0
1684766700000|2023-05-22 14:45:00|13851.4|13833.4|13851.5|13833.5|13858.6|13840.6|13840.6|13822.6|0
1684767000000|2023-05-22 14:50:00|13851|13833|13841.9|13823.9|13854.3|13836.3|13836.9|13818.9|0
1684767300000|2023-05-22 14:55:00|13840.9|13822.9|13864.4|13846.4|13864.4|13846.4|13834.5|13816.5|0
1684767600000|2023-05-22 15:00:00|13865.8|13847.8|13868.1|13850.1|13870.4|13852.4|13858.3|13840.3|0
1684767900000|2023-05-22 15:05:00|13868.5|13850.5|13867.9|13849.9|13874.6|13856.6|13863.3|13845.3|0
1684768200000|2023-05-22 15:10:00|13868.3|13850.3|13862.6|13844.6|13869.6|13851.6|13861.4|13843.4|0
1684768500000|2023-05-22 15:15:00|13861.8|13843.8|13870.5|13852.5|13871.6|13853.6|13861.4|13843.4|0
1684768800000|2023-05-22 15:20:00|13870|13852|13880.3|13862.3|13881.3|13863.3|13864.9|13846.9|0
1684769100000|2023-05-22 15:25:00|13879.3|13861.3|13868.8|13850.8|13880|13862|13865.4|13847.4|0
1684769400000|2023-05-22 15:30:00|13868.9|13850.9|13862.5|13844.5|13874.6|13856.6|13861|13843|0
1684769700000|2023-05-22 15:35:00|13862.4|13844.4|13852.8|13834.8|13864.5|13846.5|13847.3|13829.3|0
1684770000000|2023-05-22 15:40:00|13854|13836|13848.4|13830.4|13857.4|13839.4|13847.1|13829.1|0
1684770300000|2023-05-22 15:45:00|13847.7|13829.7|13843.4|13825.4|13848.5|13830.5|13839.2|13821.2|0
1684770600000|2023-05-22 15:50:00|13843.7|13825.7|13849.2|13831.2|13852.1|13834.1|13842.2|13824.2|0
1684770900000|2023-05-22 15:55:00|13849|13831|13850.5|13832.5|13857.6|13839.6|13847.7|13829.7|0
1684771200000|2023-05-22 16:00:00|13850.4|13832.4|13855.9|13837.9|13856.9|13838.9|13849.5|13831.5|0
1684771500000|2023-05-22 16:05:00|13855.5|13837.5|13857.9|13839.9|13859.5|13841.5|13851|13833|0
1684771800000|2023-05-22 16:10:00|13858.7|13840.7|13866|13848|13868.6|13850.6|13858.7|13840.7|0
1684772100000|2023-05-22 16:15:00|13866.5|13848.5|13861.9|13843.9|13866.5|13848.5|13854.4|13836.4|0
1684772400000|2023-05-22 16:20:00|13861.4|13843.4|13847|13829|13862.2|13844.2|13842.1|13824.1|0
1684772700000|2023-05-22 16:25:00|13846|13828|13841.5|13823.5|13856.7|13838.7|13839.5|13821.5|0
1684773000000|2023-05-22 16:30:00|13840.6|13822.6|13836.2|13818.2|13846.6|13828.6|13832|13814|0
1684773300000|2023-05-22 16:35:00|13836.5|13818.5|13842.9|13824.9|13848.1|13830.1|13836.5|13818.5|0
1684773600000|2023-05-22 16:40:00|13842|13824|13847.6|13829.6|13848.6|13830.6|13841.2|13823.2|0
1684773900000|2023-05-22 16:45:00|13847.9|13829.9|13847|13829|13851.5|13833.5|13845.1|13827.1|0
1684774200000|2023-05-22 16:50:00|13847.7|13829.7|13849.7|13831.7|13852|13834|13846.4|13828.4|0
1684774500000|2023-05-22 16:55:00|13849.5|13831.5|13854.2|13836.2|13856.2|13838.2|13848.7|13830.7|0
1684774800000|2023-05-22 17:00:00|13854.3|13836.3|13854.3|13836.3|13862.3|13844.3|13852.6|13834.6|0
1684775100000|2023-05-22 17:05:00|13854.1|13836.1|13856.5|13838.5|13864.6|13846.6|13851.1|13833.1|0
1684775400000|2023-05-22 17:10:00|13857.5|13839.5|13840.3|13822.3|13864|13846|13838.3|13820.3|0
1684775700000|2023-05-22 17:15:00|13838.7|13820.7|13848.3|13830.3|13850|13832|13829.2|13811.2|0
1684776000000|2023-05-22 17:20:00|13847.8|13829.8|13859.3|13841.3|13860.1|13842.1|13846.6|13828.6|0
1684776300000|2023-05-22 17:25:00|13859.5|13841.5|13861.3|13843.3|13865.8|13847.8|13858|13840|0
1684776600000|2023-05-22 17:30:00|13862|13844|13867.7|13849.7|13871.5|13853.5|13861.8|13843.8|0
1684776900000|2023-05-22 17:35:00|13868|13850|13872|13854|13873.2|13855.2|13865.7|13847.7|0
1684777200000|2023-05-22 17:40:00|13872.2|13854.2|13873.2|13855.2|13881.2|13863.2|13870.3|13852.3|0
1684777500000|2023-05-22 17:45:00|13873.8|13855.8|13870.1|13852.1|13875|13857|13867.3|13849.3|0
1684777800000|2023-05-22 17:50:00|13868.6|13850.6|13864.1|13846.1|13871.6|13853.6|13863.8|13845.8|0
1684778100000|2023-05-22 17:55:00|13863.5|13845.5|13861.1|13843.1|13872.1|13854.1|13860.7|13842.7|0
1684778400000|2023-05-22 18:00:00|13860.6|13842.6|13866.1|13848.1|13868.1|13850.1|13858.1|13840.1|0
1684778700000|2023-05-22 18:05:00|13866.6|13848.6|13867.1|13849.1|13867.1|13849.1|13860.7|13842.7|0
1684779000000|2023-05-22 18:10:00|13866.1|13848.1|13859.8|13841.8|13866.7|13848.7|13857.7|13839.7|0
1684779300000|2023-05-22 18:15:00|13859.6|13841.6|13869.8|13851.8|13872.3|13854.3|13858.5|13840.5|0
1684779600000|2023-05-22 18:20:00|13868.6|13850.6|13867.5|13849.5|13873.3|13855.3|13866.6|13848.6|0
1684779900000|2023-05-22 18:25:00|13867.9|13849.9|13877.1|13859.1|13877.9|13859.9|13866.6|13848.6|0
1684780200000|2023-05-22 18:30:00|13877.4|13859.4|13876.8|13858.8|13879.8|13861.8|13874.6|13856.6|0
1684780500000|2023-05-22 18:35:00|13877|13859|13873|13855|13877.1|13859.1|13870.5|13852.5|0
1684780800000|2023-05-22 18:40:00|13873.1|13855.1|13880.4|13862.4|13880.6|13862.6|13870.5|13852.5|0
1684781100000|2023-05-22 18:45:00|13880.1|13862.1|13882.3|13864.3|13882.3|13864.3|13875.6|13857.6|0
1684781400000|2023-05-22 18:50:00|13882.6|13864.6|13888|13870|13898.9|13880.9|13882.6|13864.6|0
1684781700000|2023-05-22 18:55:00|13886.6|13868.6|13879.1|13861.1|13886.9|13868.9|13868.1|13850.1|0
1684782000000|2023-05-22 19:00:00|13878.6|13860.6|13878.5|13860.5|13883.9|13865.9|13875|13857|0
1684782300000|2023-05-22 19:05:00|13878.9|13860.9|13874.8|13856.8|13883.3|13865.3|13872.8|13854.8|0
1684782600000|2023-05-22 19:10:00|13874.3|13856.3|13879.1|13861.1|13881.1|13863.1|13871.4|13853.4|0
1684782900000|2023-05-22 19:15:00|13879.5|13861.5|13878.8|13860.8|13882.4|13864.4|13874|13856|0
1684783200000|2023-05-22 19:20:00|13877.5|13859.5|13867.3|13849.3|13877.6|13859.6|13865.8|13847.8|0
1684783500000|2023-05-22 19:25:00|13867.8|13849.8|13861.1|13843.1|13869.3|13851.3|13851.1|13833.1|0
1684783800000|2023-05-22 19:30:00|13861.5|13843.5|13855.8|13837.8|13864.4|13846.4|13855.1|13837.1|0
1684784100000|2023-05-22 19:35:00|13855.1|13837.1|13850.5|13832.5|13855.5|13837.5|13844.3|13826.3|0
1684784400000|2023-05-22 19:40:00|13850.8|13832.8|13853.7|13835.7|13855.7|13837.7|13849.5|13831.5|0
1684784700000|2023-05-22 19:45:00|13853.3|13835.3|13847.9|13829.9|13861.9|13843.9|13847.5|13829.5|0
1684785000000|2023-05-22 19:50:00|13851.5|13833.5|13853.8|13835.8|13857.5|13839.5|13841|13823|0
1684785300000|2023-05-22 19:55:00|13855.3|13837.3|13861.9|13843.9|13861.9|13843.9|13849.5|13831.5|0
1684785600000|2023-05-22 20:00:00|13861.5|13843.5|13872.3|13854.3|13872.4|13854.4|13858.7|13840.7|0
1684785900000|2023-05-22 20:05:00|13872.5|13854.5|13871.2|13853.2|13874.4|13856.4|13868.5|13850.5|0
1684786200000|2023-05-22 20:10:00|13870.7|13852.7|13872.5|13854.5|13875.8|13857.8|13868.9|13850.9|0
1684786500000|2023-05-22 20:15:00|13872.3|13854.3|13868.3|13850.3|13872.4|13854.4|13868.3|13850.3|0
1684786800000|2023-05-22 20:20:00|13867.7|13849.7|13868.3|13850.3|13871.3|13853.3|13867.7|13849.7|0
1684787100000|2023-05-22 20:25:00|13868.2|13850.2|13867.3|13849.3|13869|13851|13866.7|13848.7|0
1684787400000|2023-05-22 20:30:00|13867.8|13849.8|13868.2|13850.2|13869.7|13851.7|13867.2|13849.2|0
1684787700000|2023-05-22 20:35:00|13867.9|13849.9|13865.3|13847.3|13867.9|13849.9|13863.4|13845.4|0
1684788000000|2023-05-22 20:40:00|13865.4|13847.4|13868.5|13850.5|13869.8|13851.8|13865.4|13847.4|0
1684788300000|2023-05-22 20:45:00|13868.7|13850.7|13872.8|13854.8|13872.8|13854.8|13867|13849|0
1684788600000|2023-05-22 20:50:00|13873|13855|13871.4|13853.4|13874.4|13856.4|13871.4|13853.4|0
1684788900000|2023-05-22 20:55:00|13871.9|13853.9|13871.3|13853.3|13873.9|13855.9|13868.7|13850.7|0
1684789200000|2023-05-22 21:00:00|13870.6|13852.6|13871.5|13853.5|13871.8|13853.8|13870.6|13852.6|0
1684789500000|2023-05-22 21:05:00|13871.4|13853.4|13871.7|13853.7|13872.3|13854.3|13871.2|13853.2|0
1684789800000|2023-05-22 21:10:00|13871.8|13853.8|13873|13855|13873.5|13855.5|13871|13853|0
1684790100000|2023-05-22 21:15:00|13872.6|13854.6|13873|13855|13873.4|13855.4|13872.2|13854.2|0
1684790400000|2023-05-22 21:20:00|13873.2|13855.2|13872|13854|13873.7|13855.7|13872|13854|0
1684790700000|2023-05-22 21:25:00|13872.2|13854.2|13871.5|13853.5|13872.2|13854.2|13870.2|13852.2|0
1684791000000|2023-05-22 21:30:00|13870.4|13852.4|13871.7|13853.7|13871.7|13853.7|13870.4|13852.4|0
1684791300000|2023-05-22 21:35:00|13871.5|13853.5|13872.4|13854.4|13872.4|13854.4|13871.5|13853.5|0
1684791600000|2023-05-22 21:40:00|13872.3|13854.3|13871.9|13853.9|13872.4|13854.4|13871.7|13853.7|0
1684791900000|2023-05-22 21:45:00|13872|13854|13873|13855|13873|13855|13871.9|13853.9|0
1684792200000|2023-05-22 21:50:00|13873.1|13855.1|13873|13855|13873.1|13855.1|13872.6|13854.6|0
1684792500000|2023-05-22 21:55:00|13872.9|13854.9|13871.8|13853.8|13873.8|13855.8|13871.8|13853.8|0
1684792800000|2023-05-22 22:00:00|13871|13853|13868.3|13850.3|13872.3|13854.3|13868.3|13850.3|0
1684793100000|2023-05-22 22:05:00|13868.4|13850.4|13874.3|13856.3|13877|13859|13868.4|13850.4|0
1684793400000|2023-05-22 22:10:00|13874.4|13856.4|13874.8|13856.8|13876.9|13858.9|13874.3|13856.3|0
1684793700000|2023-05-22 22:15:00|13874.7|13856.7|13877.2|13859.2|13877.2|13859.2|13874.4|13856.4|0
1684794000000|2023-05-22 22:20:00|13876.9|13858.9|13874.8|13856.8|13877.3|13859.3|13873.8|13855.8|0
1684794300000|2023-05-22 22:25:00|13874.7|13856.7|13874.4|13856.4|13875.8|13857.8|13874.4|13856.4|0
1684794600000|2023-05-22 22:30:00|13874.3|13856.3|13876.4|13858.4|13877.8|13859.8|13874.3|13856.3|0
1684794900000|2023-05-22 22:35:00|13876.5|13858.5|13875.4|13857.4|13877.3|13859.3|13874.8|13856.8|0
1684795200000|2023-05-22 22:40:00|13875.3|13857.3|13873.5|13855.5|13875.3|13857.3|13873.5|13855.5|0
1684795500000|2023-05-22 22:45:00|13873.7|13855.7|13873.5|13855.5|13874.5|13856.5|13872.5|13854.5|0
1684795800000|2023-05-22 22:50:00|13873.7|13855.7|13874.8|13856.8|13875.3|13857.3|13873.7|13855.7|0
1684796100000|2023-05-22 22:55:00|13874|13856|13874.4|13856.4|13875.3|13857.3|13874|13856|0
1684796400000|2023-05-22 23:00:00|13874.8|13856.8|13890.3|13872.3|13891.5|13873.5|13870.3|13852.3|0
1684796700000|2023-05-22 23:05:00|13890.5|13872.5|13884.9|13866.9|13893.9|13875.9|13884.9|13866.9|0
1684797000000|2023-05-22 23:10:00|13884.5|13866.5|13886.3|13868.3|13886.8|13868.8|13883.3|13865.3|0
1684797300000|2023-05-22 23:15:00|13886.2|13868.2|13891.5|13873.5|13891.7|13873.7|13886|13868|0
1684797600000|2023-05-22 23:20:00|13891.3|13873.3|13899.7|13881.7|13907.7|13889.7|13891.3|13873.3|0
1684797900000|2023-05-22 23:25:00|13899.5|13881.5|13900.4|13882.4|13902.3|13884.3|13898.4|13880.4|0
1684798200000|2023-05-22 23:30:00|13900.9|13882.9|13898.9|13880.9|13902.3|13884.3|13898.4|13880.4|0
1684798500000|2023-05-22 23:35:00|13899|13881|13895|13877|13899.9|13881.9|13895|13877|0
1684798800000|2023-05-22 23:40:00|13895.3|13877.3|13897.3|13879.3|13897.4|13879.4|13892.7|13874.7|0
1684799100000|2023-05-22 23:45:00|13897.2|13879.2|13897.4|13879.4|13899.8|13881.8|13896.3|13878.3|0
1684799400000|2023-05-22 23:50:00|13897.3|13879.3|13899.7|13881.7|13900|13882|13897.3|13879.3|0
1684799700000|2023-05-22 23:55:00|13899.5|13881.5|13899.8|13881.8|13900.4|13882.4|13897.8|13879.8|0
1684800000000|2023-05-23 00:00:00|13899|13881|13904.8|13886.8|13909.7|13891.7|13897.8|13879.8|0
1684800300000|2023-05-23 00:05:00|13905.7|13887.7|13906.9|13888.9|13908.3|13890.3|13902.3|13884.3|0
1684800600000|2023-05-23 00:10:00|13906.8|13888.8|13899.9|13881.9|13906.8|13888.8|13899.3|13881.3|0
1684800900000|2023-05-23 00:15:00|13899.7|13881.7|13902.8|13884.8|13903.7|13885.7|13898.5|13880.5|0
1684801200000|2023-05-23 00:20:00|13902.9|13884.9|13904.3|13886.3|13907.3|13889.3|13902|13884|0
1684801500000|2023-05-23 00:25:00|13904.2|13886.2|13903.3|13885.3|13904.2|13886.2|13901.2|13883.2|0
1684801800000|2023-05-23 00:30:00|13903.2|13885.2|13903.8|13885.8|13906|13888|13902.8|13884.8|0
1684802100000|2023-05-23 00:35:00|13903.7|13885.7|13901|13883|13903.7|13885.7|13897.8|13879.8|0
1684802400000|2023-05-23 00:40:00|13901.2|13883.2|13902|13884|13903.5|13885.5|13899.9|13881.9|0
1684802700000|2023-05-23 00:45:00|13902.2|13884.2|13901|13883|13904.7|13886.7|13900|13882|0
1684803000000|2023-05-23 00:50:00|13901.2|13883.2|13899.9|13881.9|13901.2|13883.2|13898.7|13880.7|0
1684803300000|2023-05-23 00:55:00|13900|13882|13901.5|13883.5|13901.5|13883.5|13897.3|13879.3|0
1684803600000|2023-05-23 01:00:00|13900.9|13882.9|13899.5|13881.5|13901|13883|13898.7|13880.7|0
1684803900000|2023-05-23 01:05:00|13899.9|13881.9|13899.7|13881.7|13900.8|13882.8|13898.7|13880.7|0
1684804200000|2023-05-23 01:10:00|13899.3|13881.3|13901.3|13883.3|13901.3|13883.3|13898.9|13880.9|0
1684804500000|2023-05-23 01:15:00|13901.7|13883.7|13902.4|13884.4|13903.3|13885.3|13898.7|13880.7|0
1684804800000|2023-05-23 01:20:00|13902.5|13884.5|13902|13884|13907.2|13889.2|13901.4|13883.4|0
1684805100000|2023-05-23 01:25:00|13901.5|13883.5|13905.2|13887.2|13905.4|13887.4|13900.3|13882.3|0
1684805400000|2023-05-23 01:30:00|13905.3|13887.3|13902|13884|13907.8|13889.8|13901|13883|0
1684805700000|2023-05-23 01:35:00|13901.9|13883.9|13907.3|13889.3|13909|13891|13901.8|13883.8|0
1684806000000|2023-05-23 01:40:00|13907|13889|13907.5|13889.5|13907.9|13889.9|13905|13887|0
1684806300000|2023-05-23 01:45:00|13907.7|13889.7|13925.3|13907.3|13933.2|13915.2|13906.4|13888.4|0
1684806600000|2023-05-23 01:50:00|13925.5|13907.5|13924|13906|13928.3|13910.3|13923.7|13905.7|0
1684806900000|2023-05-23 01:55:00|13923.9|13905.9|13915.7|13897.7|13925|13907|13913.9|13895.9|0
1684807200000|2023-05-23 02:00:00|13916|13898|13916|13898|13917.5|13899.5|13913.5|13895.5|0
1684807500000|2023-05-23 02:05:00|13915.9|13897.9|13911.3|13893.3|13915.9|13897.9|13909.4|13891.4|0
1684807800000|2023-05-23 02:10:00|13911.4|13893.4|13912|13894|13914|13896|13910.5|13892.5|0
1684808100000|2023-05-23 02:15:00|13912.2|13894.2|13905.3|13887.3|13913|13895|13904.5|13886.5|0
1684808400000|2023-05-23 02:20:00|13905.4|13887.4|13908.8|13890.8|13909.5|13891.5|13904.5|13886.5|0
1684808700000|2023-05-23 02:25:00|13909.3|13891.3|13908.5|13890.5|13911|13893|13908.4|13890.4|0
1684809000000|2023-05-23 02:30:00|13908.4|13890.4|13909.3|13891.3|13910.5|13892.5|13908.2|13890.2|0
1684809300000|2023-05-23 02:35:00|13909.4|13891.4|13910.3|13892.3|13911.3|13893.3|13908.8|13890.8|0
1684809600000|2023-05-23 02:40:00|13910.2|13892.2|13905.3|13887.3|13910.3|13892.3|13905.3|13887.3|0
1684809900000|2023-05-23 02:45:00|13905.2|13887.2|13905.2|13887.2|13906|13888|13903.4|13885.4|0
1684810200000|2023-05-23 02:50:00|13905.3|13887.3|13907|13889|13907|13889|13903.5|13885.5|0
1684810500000|2023-05-23 02:55:00|13906.9|13888.9|13908.9|13890.9|13909.8|13891.8|13905.8|13887.8|0
1684810800000|2023-05-23 03:00:00|13908.5|13890.5|13905.5|13887.5|13908.8|13890.8|13905.3|13887.3|0
1684811100000|2023-05-23 03:05:00|13905.7|13887.7|13907|13889|13907|13889|13904|13886|0
1684811400000|2023-05-23 03:10:00|13906.8|13888.8|13900.4|13882.4|13906.8|13888.8|13899.3|13881.3|0
1684811700000|2023-05-23 03:15:00|13900.7|13882.7|13896.7|13878.7|13902.7|13884.7|13895.2|13877.2|0
1684812000000|2023-05-23 03:20:00|13896.5|13878.5|13899.3|13881.3|13899.8|13881.8|13894.8|13876.8|0
1684812300000|2023-05-23 03:25:00|13899.5|13881.5|13897.8|13879.8|13899.5|13881.5|13896.7|13878.7|0
1684812600000|2023-05-23 03:30:00|13897.5|13879.5|13900.7|13882.7|13902.2|13884.2|13896.7|13878.7|0
1684812900000|2023-05-23 03:35:00|13900.8|13882.8|13898.5|13880.5|13901.3|13883.3|13897.8|13879.8|0
1684813200000|2023-05-23 03:40:00|13898.3|13880.3|13893.5|13875.5|13898.8|13880.8|13892.7|13874.7|0
1684813500000|2023-05-23 03:45:00|13893|13875|13890|13872|13894.7|13876.7|13886.5|13868.5|0
1684813800000|2023-05-23 03:50:00|13889.8|13871.8|13894|13876|13895.5|13877.5|13888.4|13870.4|0
1684814100000|2023-05-23 03:55:00|13893.9|13875.9|13893.3|13875.3|13895|13877|13892.8|13874.8|0
1684814400000|2023-05-23 04:00:00|13893.2|13875.2|13890.7|13872.7|13893.7|13875.7|13889.4|13871.4|0
1684814700000|2023-05-23 04:05:00|13890.5|13872.5|13890.4|13872.4|13891.5|13873.5|13888|13870|0
1684815000000|2023-05-23 04:10:00|13891|13873|13889|13871|13891.4|13873.4|13887.8|13869.8|0
1684815300000|2023-05-23 04:15:00|13888.9|13870.9|13892|13874|13892.8|13874.8|13888.3|13870.3|0
1684815600000|2023-05-23 04:20:00|13891.9|13873.9|13894|13876|13894.7|13876.7|13890.4|13872.4|0
1684815900000|2023-05-23 04:25:00|13893.9|13875.9|13892.8|13874.8|13893.9|13875.9|13891.3|13873.3|0
1684816200000|2023-05-23 04:30:00|13892.7|13874.7|13891.7|13873.7|13894|13876|13891.2|13873.2|0
1684816500000|2023-05-23 04:35:00|13891.5|13873.5|13892.8|13874.8|13892.9|13874.9|13890.8|13872.8|0
1684816800000|2023-05-23 04:40:00|13892.9|13874.9|13890.5|13872.5|13893.5|13875.5|13888.8|13870.8|0
1684817100000|2023-05-23 04:45:00|13890.7|13872.7|13883|13865|13891.3|13873.3|13882.3|13864.3|0
1684817400000|2023-05-23 04:50:00|13883.3|13865.3|13883.7|13865.7|13884.5|13866.5|13879|13861|0
1684817700000|2023-05-23 04:55:00|13884|13866|13883.3|13865.3|13885.4|13867.4|13882|13864|0
1684818000000|2023-05-23 05:00:00|13883.9|13865.9|13889.8|13871.8|13890|13872|13882.8|13864.8|0
1684818300000|2023-05-23 05:05:00|13889.9|13871.9|13886.7|13868.7|13890|13872|13886.2|13868.2|0
1684818600000|2023-05-23 05:10:00|13886.5|13868.5|13887.8|13869.8|13888.4|13870.4|13885.8|13867.8|0
1684818900000|2023-05-23 05:15:00|13887.7|13869.7|13892|13874|13892.7|13874.7|13887.7|13869.7|0
1684819200000|2023-05-23 05:20:00|13891.9|13873.9|13887.5|13869.5|13892.3|13874.3|13886.7|13868.7|0
1684819500000|2023-05-23 05:25:00|13887.7|13869.7|13885.8|13867.8|13890.8|13872.8|13885.8|13867.8|0
1684819800000|2023-05-23 05:30:00|13885.7|13867.7|13887.2|13869.2|13887.3|13869.3|13883.5|13865.5|0
1684820100000|2023-05-23 05:35:00|13887|13869|13882.2|13864.2|13888.3|13870.3|13881|13863|0
1684820400000|2023-05-23 05:40:00|13881|13863|13882.4|13864.4|13885|13867|13881|13863|0
1684820700000|2023-05-23 05:45:00|13882|13864|13887.8|13869.8|13887.8|13869.8|13881.5|13863.5|0
1684821000000|2023-05-23 05:50:00|13887.5|13869.5|13889.3|13871.3|13890.5|13872.5|13887|13869|0
1684821300000|2023-05-23 05:55:00|13889.5|13871.5|13888.3|13870.3|13889.8|13871.8|13885.5|13867.5|0
1684821600000|2023-05-23 06:00:00|13888.7|13870.7|13883.5|13865.5|13890.7|13872.7|13883.5|13865.5|0
1684821900000|2023-05-23 06:05:00|13883.2|13865.2|13882|13864|13883.4|13865.4|13878.3|13860.3|0
1684822200000|2023-05-23 06:10:00|13881.8|13863.8|13876.9|13858.9|13882.7|13864.7|13874.8|13856.8|0
1684822500000|2023-05-23 06:15:00|13876.4|13858.4|13877.5|13859.5|13881.3|13863.3|13875.5|13857.5|0
1684822800000|2023-05-23 06:20:00|13877.7|13859.7|13879.8|13861.8|13881|13863|13875.8|13857.8|0
1684823100000|2023-05-23 06:25:00|13880|13862|13879.3|13861.3|13882.3|13864.3|13877.4|13859.4|0
1684823400000|2023-05-23 06:30:00|13878.8|13860.8|13883.7|13865.7|13883.7|13865.7|13878.8|13860.8|0
1684823700000|2023-05-23 06:35:00|13884|13866|13877|13859|13884.5|13866.5|13875.3|13857.3|0
1684824000000|2023-05-23 06:40:00|13877.2|13859.2|13885.3|13867.3|13885.5|13867.5|13877.2|13859.2|0
1684824300000|2023-05-23 06:45:00|13885.2|13867.2|13879.8|13861.8|13885.8|13867.8|13877.3|13859.3|0
1684824600000|2023-05-23 06:50:00|13879.9|13861.9|13878.5|13860.5|13881.5|13863.5|13877|13859|0
1684824900000|2023-05-23 06:55:00|13878.4|13860.4|13873.2|13855.2|13879.3|13861.3|13871.7|13853.7|0
1684825200000|2023-05-23 07:00:00|13872.8|13854.8|13865.5|13847.5|13874.4|13856.4|13862.8|13844.8|0
1684825500000|2023-05-23 07:05:00|13865.7|13847.7|13866.5|13848.5|13869.5|13851.5|13860.9|13842.9|0
1684825800000|2023-05-23 07:10:00|13866|13848|13863.2|13845.2|13866.5|13848.5|13861.7|13843.7|0
1684826100000|2023-05-23 07:15:00|13863|13845|13861.5|13843.5|13863|13845|13854.9|13836.9|0
1684826400000|2023-05-23 07:20:00|13862.8|13844.8|13865|13847|13866.9|13848.9|13859.8|13841.8|0
1684826700000|2023-05-23 07:25:00|13865.2|13847.2|13863.3|13845.3|13866.8|13848.8|13862.8|13844.8|0
1684827000000|2023-05-23 07:30:00|13860.5|13842.5|13860.5|13842.5|13862.2|13844.2|13853.9|13835.9|0
1684827300000|2023-05-23 07:35:00|13860.3|13842.3|13857.8|13839.8|13862.7|13844.7|13854.9|13836.9|0
1684827600000|2023-05-23 07:40:00|13857.5|13839.5|13859.9|13841.9|13864.2|13846.2|13857.5|13839.5|0
1684827900000|2023-05-23 07:45:00|13859.5|13841.5|13863.2|13845.2|13864.3|13846.3|13858.5|13840.5|0
1684828200000|2023-05-23 07:50:00|13863.5|13845.5|13866.9|13848.9|13867.2|13849.2|13860.7|13842.7|0
1684828500000|2023-05-23 07:55:00|13866.8|13848.8|13863.5|13845.5|13868|13850|13860.2|13842.2|0
1684828800000|2023-05-23 08:00:00|13863.3|13845.3|13867.5|13849.5|13868|13850|13860.5|13842.5|0
1684829100000|2023-05-23 08:05:00|13867.9|13849.9|13869.5|13851.5|13873.3|13855.3|13867.5|13849.5|0
1684829400000|2023-05-23 08:10:00|13869.7|13851.7|13865.5|13847.5|13872|13854|13865.4|13847.4|0
1684829700000|2023-05-23 08:15:00|13865.4|13847.4|13865.9|13847.9|13868.3|13850.3|13864.4|13846.4|0
1684830000000|2023-05-23 08:20:00|13865|13847|13857.3|13839.3|13865.3|13847.3|13854.5|13836.5|0
1684830300000|2023-05-23 08:25:00|13857.4|13839.4|13861.2|13843.2|13865|13847|13857.4|13839.4|0
1684830600000|2023-05-23 08:30:00|13861|13843|13867.5|13849.5|13867.5|13849.5|13860.8|13842.8|0
1684830900000|2023-05-23 08:35:00|13867.3|13849.3|13861.7|13843.7|13869.3|13851.3|13861.5|13843.5|0
1684831200000|2023-05-23 08:40:00|13861.5|13843.5|13861|13843|13862.8|13844.8|13856.8|13838.8|0
1684831500000|2023-05-23 08:45:00|13861.2|13843.2|13861.8|13843.8|13862.8|13844.8|13858.5|13840.5|0
1684831800000|2023-05-23 08:50:00|13861.7|13843.7|13862|13844|13865.7|13847.7|13860.9|13842.9|0
1684832100000|2023-05-23 08:55:00|13862.3|13844.3|13863.7|13845.7|13863.9|13845.9|13860.4|13842.4|0
1684832400000|2023-05-23 09:00:00|13863.5|13845.5|13866|13848|13867.8|13849.8|13862.3|13844.3|0
1684832700000|2023-05-23 09:05:00|13866.5|13848.5|13862.5|13844.5|13868.5|13850.5|13861.5|13843.5|0
1684833000000|2023-05-23 09:10:00|13862.4|13844.4|13859.3|13841.3|13863|13845|13858.4|13840.4|0
1684833300000|2023-05-23 09:15:00|13859.5|13841.5|13858.8|13840.8|13862.4|13844.4|13858.2|13840.2|0
1684833600000|2023-05-23 09:20:00|13858.7|13840.7|13852.8|13834.8|13859.8|13841.8|13851.7|13833.7|0
1684833900000|2023-05-23 09:25:00|13852.9|13834.9|13855.3|13837.3|13859|13841|13851|13833|0
1684834200000|2023-05-23 09:30:00|13855.2|13837.2|13859|13841|13860.7|13842.7|13854.8|13836.8|0
1684834500000|2023-05-23 09:35:00|13859.2|13841.2|13853.2|13835.2|13860.3|13842.3|13852|13834|0
1684834800000|2023-05-23 09:40:00|13853.8|13835.8|13845.5|13827.5|13855.5|13837.5|13844|13826|0
1684835100000|2023-05-23 09:45:00|13845.7|13827.7|13839.5|13821.5|13848.4|13830.4|13839.5|13821.5|0
1684835400000|2023-05-23 09:50:00|13839.8|13821.8|13839.8|13821.8|13842|13824|13837.8|13819.8|0
1684835700000|2023-05-23 09:55:00|13839.9|13821.9|13840.9|13822.9|13843.9|13825.9|13839.9|13821.9|0
1684836000000|2023-05-23 10:00:00|13839|13821|13844|13826|13844.8|13826.8|13836.5|13818.5|0
1684836300000|2023-05-23 10:05:00|13844.2|13826.2|13852|13834|13853|13835|13844.2|13826.2|0
1684836600000|2023-05-23 10:10:00|13851.5|13833.5|13852|13834|13856.3|13838.3|13851|13833|0
1684836900000|2023-05-23 10:15:00|13851.9|13833.9|13855|13837|13857|13839|13850.9|13832.9|0
1684837200000|2023-05-23 10:20:00|13854.9|13836.9|13851.5|13833.5|13855.5|13837.5|13851|13833|0
1684837500000|2023-05-23 10:25:00|13851.8|13833.8|13852.8|13834.8|13853.4|13835.4|13850.3|13832.3|0
1684837800000|2023-05-23 10:30:00|13854.2|13836.2|13855.5|13837.5|13856.3|13838.3|13852.8|13834.8|0
1684838100000|2023-05-23 10:35:00|13855.7|13837.7|13855.5|13837.5|13857.8|13839.8|13854.3|13836.3|0
1684838400000|2023-05-23 10:40:00|13855.3|13837.3|13851.9|13833.9|13856.4|13838.4|13850.3|13832.3|0
1684838700000|2023-05-23 10:45:00|13852|13834|13847.5|13829.5|13853.8|13835.8|13845.8|13827.8|0
1684839000000|2023-05-23 10:50:00|13847.4|13829.4|13844.2|13826.2|13848.5|13830.5|13843.4|13825.4|0
1684839300000|2023-05-23 10:55:00|13844|13826|13852|13834|13853.4|13835.4|13844|13826|0
1684839600000|2023-05-23 11:00:00|13853.5|13835.5|13847|13829|13858|13840|13846.5|13828.5|0
1684839900000|2023-05-23 11:05:00|13846.5|13828.5|13845.8|13827.8|13848.2|13830.2|13844.5|13826.5|0
1684840200000|2023-05-23 11:10:00|13845.9|13827.9|13841|13823|13845.9|13827.9|13836.5|13818.5|0
1684840500000|2023-05-23 11:15:00|13840.8|13822.8|13846.8|13828.8|13848.7|13830.7|13838.2|13820.2|0
1684840800000|2023-05-23 11:20:00|13846.7|13828.7|13843|13825|13848.7|13830.7|13842.7|13824.7|0
1684841100000|2023-05-23 11:25:00|13843.3|13825.3|13848|13830|13848.3|13830.3|13842.7|13824.7|0
1684841400000|2023-05-23 11:30:00|13848.4|13830.4|13841.3|13823.3|13848.7|13830.7|13837.7|13819.7|0
1684841700000|2023-05-23 11:35:00|13841.8|13823.8|13837.3|13819.3|13843.5|13825.5|13837.3|13819.3|0
1684842000000|2023-05-23 11:40:00|13837.4|13819.4|13831.8|13813.8|13839|13821|13828.3|13810.3|0
1684842300000|2023-05-23 11:45:00|13831.7|13813.7|13824.5|13806.5|13835.4|13817.4|13823|13805|0
1684842600000|2023-05-23 11:50:00|13824.8|13806.8|13812|13794|13829.3|13811.3|13811.7|13793.7|0
1684842900000|2023-05-23 11:55:00|13811.8|13793.8|13810.8|13792.8|13817.4|13799.4|13806|13788|0
1684843200000|2023-05-23 12:00:00|13811.7|13793.7|13814|13796|13814.8|13796.8|13808.2|13790.2|0
1684843500000|2023-05-23 12:05:00|13816|13798|13822.2|13804.2|13822.2|13804.2|13814.2|13796.2|0
1684843800000|2023-05-23 12:10:00|13822.8|13804.8|13819.3|13801.3|13824.4|13806.4|13818|13800|0
1684844100000|2023-05-23 12:15:00|13819.7|13801.7|13818.9|13800.9|13820.9|13802.9|13814.7|13796.7|0
1684844400000|2023-05-23 12:20:00|13818.8|13800.8|13820.7|13802.7|13824.3|13806.3|13818.5|13800.5|0
1684844700000|2023-05-23 12:25:00|13820.9|13802.9|13825.7|13807.7|13826.4|13808.4|13819.5|13801.5|0
1684845000000|2023-05-23 12:30:00|13825.8|13807.8|13819|13801|13826.4|13808.4|13813.8|13795.8|0
1684845300000|2023-05-23 12:35:00|13818.5|13800.5|13822.5|13804.5|13824.4|13806.4|13816.4|13798.4|0
1684845600000|2023-05-23 12:40:00|13822.3|13804.3|13816.2|13798.2|13822.4|13804.4|13815.7|13797.7|0
1684845900000|2023-05-23 12:45:00|13815.8|13797.8|13803|13785|13816.4|13798.4|13803|13785|0
1684846200000|2023-05-23 12:50:00|13802.7|13784.7|13803.5|13785.5|13807.2|13789.2|13801.8|13783.8|0
1684846500000|2023-05-23 12:55:00|13803.8|13785.8|13796.9|13778.9|13805.2|13787.2|13794.7|13776.7|0
1684846800000|2023-05-23 13:00:00|13796.8|13778.8|13805.7|13787.7|13805.8|13787.8|13792.8|13774.8|0
1684847100000|2023-05-23 13:05:00|13806|13788|13805.5|13787.5|13807.3|13789.3|13799.5|13781.5|0
1684847400000|2023-05-23 13:10:00|13806.5|13788.5|13797|13779|13807.5|13789.5|13792.8|13774.8|0
1684847700000|2023-05-23 13:15:00|13795.5|13777.5|13796.5|13778.5|13797|13779|13789|13771|0
1684848000000|2023-05-23 13:20:00|13796.7|13778.7|13788.5|13770.5|13797|13779|13787.5|13769.5|0
1684848300000|2023-05-23 13:25:00|13785.3|13767.3|13787.4|13769.4|13791.7|13773.7|13782.5|13764.5|0
1684848600000|2023-05-23 13:30:00|13787.8|13769.8|13811.3|13793.3|13819.9|13801.9|13780.3|13762.3|0
1684848900000|2023-05-23 13:35:00|13810.7|13792.7|13808.9|13790.9|13821.9|13803.9|13796.8|13778.8|0
1684849200000|2023-05-23 13:40:00|13809.5|13791.5|13805.7|13787.7|13822.8|13804.8|13804.3|13786.3|0
1684849500000|2023-05-23 13:45:00|13801.2|13783.2|13820.7|13802.7|13820.7|13802.7|13801.2|13783.2|0
1684849800000|2023-05-23 13:50:00|13818.5|13800.5|13826.5|13808.5|13827.9|13809.9|13809.3|13791.3|0
1684850100000|2023-05-23 13:55:00|13827.7|13809.7|13819.8|13801.8|13833.2|13815.2|13818|13800|0
1684850400000|2023-05-23 14:00:00|13823|13805|13814.9|13796.9|13830.8|13812.8|13814.9|13796.9|0
1684850700000|2023-05-23 14:05:00|13813.8|13795.8|13827.5|13809.5|13828.2|13810.2|13808.3|13790.3|0
1684851000000|2023-05-23 14:10:00|13827.4|13809.4|13815.4|13797.4|13827.7|13809.7|13812|13794|0
1684851300000|2023-05-23 14:15:00|13815.9|13797.9|13822.4|13804.4|13823.8|13805.8|13797.9|13779.9|0
1684851600000|2023-05-23 14:20:00|13823.4|13805.4|13812.2|13794.2|13825.3|13807.3|13809|13791|0
1684851900000|2023-05-23 14:25:00|13811.7|13793.7|13811.2|13793.2|13816.7|13798.7|13807.3|13789.3|0
1684852200000|2023-05-23 14:30:00|13810|13792|13812.9|13794.9|13818.1|13800.1|13801.2|13783.2|0
1684852500000|2023-05-23 14:35:00|13814.1|13796.1|13824.1|13806.1|13824.6|13806.6|13807.5|13789.5|0
1684852800000|2023-05-23 14:40:00|13824.3|13806.3|13820.4|13802.4|13824.4|13806.4|13811.6|13793.6|0
1684853100000|2023-05-23 14:45:00|13820.5|13802.5|13811.9|13793.9|13820.5|13802.5|13811.3|13793.3|0
1684853400000|2023-05-23 14:50:00|13810.6|13792.6|13803|13785|13810.9|13792.9|13793.3|13775.3|0
1684853700000|2023-05-23 14:55:00|13801.9|13783.9|13805.6|13787.6|13806.9|13788.9|13796.5|13778.5|0
1684854000000|2023-05-23 15:00:00|13805|13787|13814.5|13796.5|13819.9|13801.9|13804.4|13786.4|0
1684854300000|2023-05-23 15:05:00|13815|13797|13819.4|13801.4|13825.9|13807.9|13811.9|13793.9|0
1684854600000|2023-05-23 15:10:00|13819.5|13801.5|13813.8|13795.8|13821.8|13803.8|13810.9|13792.9|0
1684854900000|2023-05-23 15:15:00|13813.3|13795.3|13808.4|13790.4|13818.4|13800.4|13807.6|13789.6|0
1684855200000|2023-05-23 15:20:00|13809.5|13791.5|13825.1|13807.1|13827|13809|13808.3|13790.3|0
1684855500000|2023-05-23 15:25:00|13825.6|13807.6|13828.4|13810.4|13830.4|13812.4|13822.6|13804.6|0
1684855800000|2023-05-23 15:30:00|13828.8|13810.8|13822.8|13804.8|13830.6|13812.6|13820.8|13802.8|0
1684856100000|2023-05-23 15:35:00|13822.1|13804.1|13820.8|13802.8|13823.3|13805.3|13815.6|13797.6|0
1684856400000|2023-05-23 15:40:00|13821|13803|13828.9|13810.9|13831.3|13813.3|13820.9|13802.9|0
1684856700000|2023-05-23 15:45:00|13829.3|13811.3|13819.1|13801.1|13830.9|13812.9|13817|13799|0
1684857000000|2023-05-23 15:50:00|13818.8|13800.8|13817.5|13799.5|13819.5|13801.5|13809.4|13791.4|0
1684857300000|2023-05-23 15:55:00|13817|13799|13819.1|13801.1|13828.4|13810.4|13816|13798|0
1684857600000|2023-05-23 16:00:00|13819.4|13801.4|13812.6|13794.6|13827.9|13809.9|13811.1|13793.1|0
1684857900000|2023-05-23 16:05:00|13812.8|13794.8|13807.3|13789.3|13812.8|13794.8|13798|13780|0
1684858200000|2023-05-23 16:10:00|13806|13788|13809.5|13791.5|13810.9|13792.9|13796.6|13778.6|0
1684858500000|2023-05-23 16:15:00|13809.1|13791.1|13806.1|13788.1|13810.3|13792.3|13800.1|13782.1|0
1684858800000|2023-05-23 16:20:00|13806.3|13788.3|13806|13788|13808.5|13790.5|13802.1|13784.1|0
1684859100000|2023-05-23 16:25:00|13806.6|13788.6|13794|13776|13806.6|13788.6|13790.9|13772.9|0
1684859400000|2023-05-23 16:30:00|13793.6|13775.6|13784.5|13766.5|13797.1|13779.1|13784|13766|0
1684859700000|2023-05-23 16:35:00|13783.9|13765.9|13762.6|13744.6|13785.3|13767.3|13754.3|13736.3|0
1684860000000|2023-05-23 16:40:00|13763.4|13745.4|13748.8|13730.8|13766.4|13748.4|13745|13727|0
1684860300000|2023-05-23 16:45:00|13747.5|13729.5|13739.9|13721.9|13754.9|13736.9|13735.5|13717.5|0
1684860600000|2023-05-23 16:50:00|13739.6|13721.6|13753|13735|13755.9|13737.9|13738.5|13720.5|0
1684860900000|2023-05-23 16:55:00|13753.1|13735.1|13753.6|13735.6|13761|13743|13750.6|13732.6|0
1684861200000|2023-05-23 17:00:00|13751.9|13733.9|13749.4|13731.4|13758.6|13740.6|13749.4|13731.4|0
1684861500000|2023-05-23 17:05:00|13748.8|13730.8|13769.1|13751.1|13769.9|13751.9|13745.4|13727.4|0
1684861800000|2023-05-23 17:10:00|13770|13752|13770.9|13752.9|13773.5|13755.5|13765.8|13747.8|0
1684862100000|2023-05-23 17:15:00|13770.8|13752.8|13775.6|13757.6|13777.5|13759.5|13770.1|13752.1|0
1684862400000|2023-05-23 17:20:00|13775.3|13757.3|13773.4|13755.4|13775.6|13757.6|13764.1|13746.1|0
1684862700000|2023-05-23 17:25:00|13774|13756|13745.6|13727.6|13774.6|13756.6|13744.4|13726.4|0
1684863000000|2023-05-23 17:30:00|13745.4|13727.4|13726.8|13708.8|13745.4|13727.4|13726.8|13708.8|0
1684863300000|2023-05-23 17:35:00|13727.1|13709.1|13740.3|13722.3|13741.9|13723.9|13726.9|13708.9|0
1684863600000|2023-05-23 17:40:00|13740.6|13722.6|13746.5|13728.5|13750.9|13732.9|13738.9|13720.9|0
1684863900000|2023-05-23 17:45:00|13747|13729|13732|13714|13750.4|13732.4|13730.8|13712.8|0
1684864200000|2023-05-23 17:50:00|13732.3|13714.3|13737.5|13719.5|13738.3|13720.3|13725.1|13707.1|0
1684864500000|2023-05-23 17:55:00|13737.4|13719.4|13732.9|13714.9|13738.5|13720.5|13730|13712|0
1684864800000|2023-05-23 18:00:00|13733|13715|13739.9|13721.9|13744.4|13726.4|13729.4|13711.4|0
1684865100000|2023-05-23 18:05:00|13739.8|13721.8|13736.1|13718.1|13750.5|13732.5|13734|13716|0
1684865400000|2023-05-23 18:10:00|13735.9|13717.9|13727.9|13709.9|13743.4|13725.4|13723|13705|0
1684865700000|2023-05-23 18:15:00|13727.6|13709.6|13714|13696|13732.9|13714.9|13708.5|13690.5|0
1684866000000|2023-05-23 18:20:00|13713.9|13695.9|13678.3|13660.3|13717.3|13699.3|13677.7|13659.7|0
1684866300000|2023-05-23 18:25:00|13678.4|13660.4|13691.5|13673.5|13700.2|13682.2|13670.9|13652.9|0
1684866600000|2023-05-23 18:30:00|13691.3|13673.3|13695.9|13677.9|13707.9|13689.9|13688.3|13670.3|0
1684866900000|2023-05-23 18:35:00|13695.5|13677.5|13686.9|13668.9|13697.4|13679.4|13680|13662|0
1684867200000|2023-05-23 18:40:00|13687|13669|13692.2|13674.2|13693.9|13675.9|13679.4|13661.4|0
1684867500000|2023-05-23 18:45:00|13691|13673|13692.2|13674.2|13699.3|13681.3|13686.3|13668.3|0
1684867800000|2023-05-23 18:50:00|13692.3|13674.3|13699.3|13681.3|13704.5|13686.5|13691.5|13673.5|0
1684868100000|2023-05-23 18:55:00|13700.7|13682.7|13700.8|13682.8|13705.9|13687.9|13696|13678|0
1684868400000|2023-05-23 19:00:00|13700.5|13682.5|13699.4|13681.4|13706|13688|13693.2|13675.2|0
1684868700000|2023-05-23 19:05:00|13699.5|13681.5|13694.9|13676.9|13703.5|13685.5|13684.4|13666.4|0
1684869000000|2023-05-23 19:10:00|13694.4|13676.4|13708.3|13690.3|13708.3|13690.3|13694.4|13676.4|0
1684869300000|2023-05-23 19:15:00|13707.9|13689.9|13674|13656|13707.9|13689.9|13673.3|13655.3|0
1684869600000|2023-05-23 19:20:00|13673.3|13655.3|13696|13678|13697.3|13679.3|13671.5|13653.5|0
1684869900000|2023-05-23 19:25:00|13696.4|13678.4|13698.2|13680.2|13699.4|13681.4|13690.9|13672.9|0
1684870200000|2023-05-23 19:30:00|13698.8|13680.8|13705.7|13687.7|13708.5|13690.5|13698.2|13680.2|0
1684870500000|2023-05-23 19:35:00|13707.4|13689.4|13701.9|13683.9|13708.5|13690.5|13696.9|13678.9|0
1684870800000|2023-05-23 19:40:00|13700.9|13682.9|13707.4|13689.4|13707.6|13689.6|13695.8|13677.8|0
1684871100000|2023-05-23 19:45:00|13707.1|13689.1|13708.9|13690.9|13715.5|13697.5|13704.4|13686.4|0
1684871400000|2023-05-23 19:50:00|13709.1|13691.1|13696|13678|13713.1|13695.1|13692.8|13674.8|0
1684871700000|2023-05-23 19:55:00|13692.4|13674.4|13684.3|13666.3|13697.8|13679.8|13683|13665|0
1684872000000|2023-05-23 20:00:00|13686.8|13668.8|13691.6|13673.6|13695.5|13677.5|13679.9|13661.9|0
1684872300000|2023-05-23 20:05:00|13691.4|13673.4|13685.4|13667.4|13691.6|13673.6|13678.1|13660.1|0
1684872600000|2023-05-23 20:10:00|13685.6|13667.6|13688.6|13670.6|13693.9|13675.9|13682.6|13664.6|0
1684872900000|2023-05-23 20:15:00|13688.3|13670.3|13684.8|13666.8|13688.6|13670.6|13683.6|13665.6|0
1684873200000|2023-05-23 20:20:00|13684.9|13666.9|13683.9|13665.9|13686.9|13668.9|13683.6|13665.6|0
1684873500000|2023-05-23 20:25:00|13684|13666|13687.1|13669.1|13687.6|13669.6|13684|13666|0
1684873800000|2023-05-23 20:30:00|13687.3|13669.3|13686.4|13668.4|13688.1|13670.1|13684.9|13666.9|0
1684874100000|2023-05-23 20:35:00|13686.5|13668.5|13691|13673|13691.5|13673.5|13686.5|13668.5|0
1684874400000|2023-05-23 20:40:00|13691.1|13673.1|13692.1|13674.1|13692.3|13674.3|13688|13670|0
1684874700000|2023-05-23 20:45:00|13692.5|13674.5|13692.3|13674.3|13693.6|13675.6|13690.9|13672.9|0
1684875000000|2023-05-23 20:50:00|13692.5|13674.5|13694.5|13676.5|13694.9|13676.9|13692|13674|0
1684875300000|2023-05-23 20:55:00|13694.4|13676.4|13692.2|13674.2|13695.4|13677.4|13691.6|13673.6|0
1684875600000|2023-05-23 21:00:00|13691.2|13673.2|13691.1|13673.1|13692.2|13674.2|13690.3|13672.3|0
1684875900000|2023-05-23 21:05:00|13691.2|13673.2|13690.5|13672.5|13691.8|13673.8|13690.4|13672.4|0
1684876200000|2023-05-23 21:10:00|13690.4|13672.4|13694.1|13676.1|13694.1|13676.1|13690.3|13672.3|0
1684876500000|2023-05-23 21:15:00|13694|13676|13691.2|13673.2|13694|13676|13691|13673|0
1684876800000|2023-05-23 21:20:00|13691|13673|13691.4|13673.4|13691.6|13673.6|13690.3|13672.3|0
1684877100000|2023-05-23 21:25:00|13692|13674|13690.9|13672.9|13692.3|13674.3|13690.9|13672.9|0
1684877400000|2023-05-23 21:30:00|13690.8|13672.8|13690.4|13672.4|13690.8|13672.8|13690.1|13672.1|0
1684877700000|2023-05-23 21:35:00|13690.2|13672.2|13689.5|13671.5|13690.3|13672.3|13689.3|13671.3|0
1684878000000|2023-05-23 21:40:00|13690.6|13672.6|13690.7|13672.7|13690.8|13672.8|13689.4|13671.4|0
1684878300000|2023-05-23 21:45:00|13690.8|13672.8|13690.4|13672.4|13690.8|13672.8|13690.3|13672.3|0
1684878600000|2023-05-23 21:50:00|13690.5|13672.5|13688.5|13670.5|13690.6|13672.6|13687.6|13669.6|0
1684878900000|2023-05-23 21:55:00|13688.6|13670.6|13688.2|13670.2|13688.8|13670.8|13687.9|13669.9|0
1684879200000|2023-05-23 22:00:00|13688.9|13670.9|13698.5|13680.5|13698.9|13680.9|13687.4|13669.4|0
1684879500000|2023-05-23 22:05:00|13698.4|13680.4|13699.3|13681.3|13699.6|13681.6|13696.9|13678.9|0
1684879800000|2023-05-23 22:10:00|13699.4|13681.4|13698.5|13680.5|13700.8|13682.8|13698.4|13680.4|0
1684880100000|2023-05-23 22:15:00|13698.4|13680.4|13699.9|13681.9|13700|13682|13694.6|13676.6|0
1684880400000|2023-05-23 22:20:00|13699.4|13681.4|13699.3|13681.3|13700.1|13682.1|13698.1|13680.1|0
1684880700000|2023-05-23 22:25:00|13698.9|13680.9|13698.1|13680.1|13699|13681|13696.1|13678.1|0
1684881000000|2023-05-23 22:30:00|13697.9|13679.9|13700|13682|13700.4|13682.4|13697.3|13679.3|0
1684881300000|2023-05-23 22:35:00|13700.1|13682.1|13698.4|13680.4|13700.8|13682.8|13697.3|13679.3|0
1684881600000|2023-05-23 22:40:00|13698.5|13680.5|13700.1|13682.1|13702|13684|13698.5|13680.5|0
1684881900000|2023-05-23 22:45:00|13700.3|13682.3|13703.9|13685.9|13703.9|13685.9|13700.3|13682.3|0
1684882200000|2023-05-23 22:50:00|13704|13686|13700.6|13682.6|13704.1|13686.1|13700.4|13682.4|0
1684882500000|2023-05-23 22:55:00|13700.9|13682.9|13703.4|13685.4|13703.5|13685.5|13700.8|13682.8|0
1684882800000|2023-05-23 23:00:00|13703.9|13685.9|13701.5|13683.5|13704|13686|13700.3|13682.3|0
1684883100000|2023-05-23 23:05:00|13701.6|13683.6|13702.4|13684.4|13703.4|13685.4|13700.6|13682.6|0
1684883400000|2023-05-23 23:10:00|13702.5|13684.5|13703.8|13685.8|13705.1|13687.1|13701.9|13683.9|0
1684883700000|2023-05-23 23:15:00|13703.9|13685.9|13704.1|13686.1|13705.5|13687.5|13703.9|13685.9|0
1684884000000|2023-05-23 23:20:00|13704|13686|13702.8|13684.8|13704|13686|13701.5|13683.5|0
1684884300000|2023-05-23 23:25:00|13702.6|13684.6|13702.1|13684.1|13703.8|13685.8|13701.5|13683.5|0
1684884600000|2023-05-23 23:30:00|13702.5|13684.5|13704.9|13686.9|13704.9|13686.9|13702.5|13684.5|0
1684884900000|2023-05-23 23:35:00|13704.8|13686.8|13702.8|13684.8|13706.4|13688.4|13701.9|13683.9|0
1684885200000|2023-05-23 23:40:00|13702.6|13684.6|13704.6|13686.6|13705.4|13687.4|13701.9|13683.9|0
1684885500000|2023-05-23 23:45:00|13704.4|13686.4|13706.1|13688.1|13706.6|13688.6|13704.3|13686.3|0
1684885800000|2023-05-23 23:50:00|13705.9|13687.9|13705.5|13687.5|13707.1|13689.1|13704.9|13686.9|0
1684886100000|2023-05-23 23:55:00|13705.6|13687.6|13707.1|13689.1|13708.4|13690.4|13704.9|13686.9|0
1684886400000|2023-05-24 00:00:00|13707.4|13689.4|13705.1|13687.1|13707.4|13689.4|13703.1|13685.1|0
1684886700000|2023-05-24 00:05:00|13705.3|13687.3|13707.6|13689.6|13708.1|13690.1|13701.9|13683.9|0
1684887000000|2023-05-24 00:10:00|13707.9|13689.9|13710.4|13692.4|13711.1|13693.1|13707.4|13689.4|0
1684887300000|2023-05-24 00:15:00|13710.3|13692.3|13711.3|13693.3|13712.9|13694.9|13708.9|13690.9|0
1684887600000|2023-05-24 00:20:00|13711.1|13693.1|13714.1|13696.1|13714.8|13696.8|13710|13692|0
1684887900000|2023-05-24 00:25:00|13714.3|13696.3|13711.9|13693.9|13714.3|13696.3|13709.8|13691.8|0
1684888200000|2023-05-24 00:30:00|13711.6|13693.6|13709.9|13691.9|13712.5|13694.5|13709.9|13691.9|0
1684888500000|2023-05-24 00:35:00|13710.1|13692.1|13710.6|13692.6|13710.9|13692.9|13708|13690|0
1684888800000|2023-05-24 00:40:00|13710.5|13692.5|13710.1|13692.1|13711.4|13693.4|13709.3|13691.3|0
1684889100000|2023-05-24 00:45:00|13710.3|13692.3|13712.8|13694.8|13712.9|13694.9|13710.3|13692.3|0
1684889400000|2023-05-24 00:50:00|13712.9|13694.9|13710.1|13692.1|13712.9|13694.9|13708.9|13690.9|0
1684889700000|2023-05-24 00:55:00|13709.3|13691.3|13710.1|13692.1|13710.8|13692.8|13709.1|13691.1|0
1684890000000|2023-05-24 01:00:00|13710.6|13692.6|13711.4|13693.4|13711.9|13693.9|13709.5|13691.5|0
1684890300000|2023-05-24 01:05:00|13711.3|13693.3|13705.1|13687.1|13711.3|13693.3|13703.6|13685.6|0
1684890600000|2023-05-24 01:10:00|13705.4|13687.4|13700.9|13682.9|13705.5|13687.5|13699.9|13681.9|0
1684890900000|2023-05-24 01:15:00|13701.4|13683.4|13698.6|13680.6|13703.9|13685.9|13697.3|13679.3|0
1684891200000|2023-05-24 01:20:00|13698.9|13680.9|13700.1|13682.1|13701.3|13683.3|13698.1|13680.1|0
1684891500000|2023-05-24 01:25:00|13700.3|13682.3|13702.1|13684.1|13702.4|13684.4|13699.5|13681.5|0
1684891800000|2023-05-24 01:30:00|13702.3|13684.3|13702.1|13684.1|13705.1|13687.1|13698|13680|0
1684892100000|2023-05-24 01:35:00|13702.3|13684.3|13703|13685|13703.9|13685.9|13698.8|13680.8|0
1684892400000|2023-05-24 01:40:00|13703.4|13685.4|13703.6|13685.6|13706.8|13688.8|13702.9|13684.9|0
1684892700000|2023-05-24 01:45:00|13703.5|13685.5|13699.6|13681.6|13703.9|13685.9|13698.4|13680.4|0
1684893000000|2023-05-24 01:50:00|13700.1|13682.1|13699.4|13681.4|13703.1|13685.1|13696.6|13678.6|0
1684893300000|2023-05-24 01:55:00|13699.5|13681.5|13693.9|13675.9|13700.6|13682.6|13692.6|13674.6|0
1684893600000|2023-05-24 02:00:00|13694|13676|13692.9|13674.9|13694|13676|13687.5|13669.5|0
1684893900000|2023-05-24 02:05:00|13693.1|13675.1|13692|13674|13695.1|13677.1|13691.5|13673.5|0
1684894200000|2023-05-24 02:10:00|13691.9|13673.9|13695.8|13677.8|13696.5|13678.5|13691.9|13673.9|0
1684894500000|2023-05-24 02:15:00|13695.9|13677.9|13694.6|13676.6|13697.1|13679.1|13694.4|13676.4|0
1684894800000|2023-05-24 02:20:00|13694.5|13676.5|13694.4|13676.4|13695.6|13677.6|13691.9|13673.9|0
1684895100000|2023-05-24 02:25:00|13694.5|13676.5|13695.1|13677.1|13696.6|13678.6|13693.6|13675.6|0
1684895400000|2023-05-24 02:30:00|13695|13677|13696.9|13678.9|13698.1|13680.1|13694.6|13676.6|0
1684895700000|2023-05-24 02:35:00|13697.5|13679.5|13695.8|13677.8|13698.6|13680.6|13695.6|13677.6|0
1684896000000|2023-05-24 02:40:00|13695.4|13677.4|13694.6|13676.6|13695.9|13677.9|13693.9|13675.9|0
1684896300000|2023-05-24 02:45:00|13694.8|13676.8|13696.9|13678.9|13697.1|13679.1|13694.3|13676.3|0
1684896600000|2023-05-24 02:50:00|13696.8|13678.8|13695.6|13677.6|13697.9|13679.9|13695.4|13677.4|0
1684896900000|2023-05-24 02:55:00|13695.5|13677.5|13696.1|13678.1|13696.6|13678.6|13694.4|13676.4|0
1684897200000|2023-05-24 03:00:00|13695.9|13677.9|13698.6|13680.6|13699.3|13681.3|13695.9|13677.9|0
1684897500000|2023-05-24 03:05:00|13698.8|13680.8|13699.4|13681.4|13699.6|13681.6|13696.6|13678.6|0
1684897800000|2023-05-24 03:10:00|13699.3|13681.3|13702.9|13684.9|13703|13685|13698.5|13680.5|0
1684898100000|2023-05-24 03:15:00|13703.4|13685.4|13702.8|13684.8|13703.4|13685.4|13700.4|13682.4|0
1684898400000|2023-05-24 03:20:00|13702.9|13684.9|13700.4|13682.4|13704.1|13686.1|13700.4|13682.4|0
1684898700000|2023-05-24 03:25:00|13700.3|13682.3|13697.9|13679.9|13700.4|13682.4|13697.3|13679.3|0
1684899000000|2023-05-24 03:30:00|13697.8|13679.8|13698.9|13680.9|13699|13681|13695.8|13677.8|0
1684899300000|2023-05-24 03:35:00|13699|13681|13701.1|13683.1|13701.6|13683.6|13698.9|13680.9|0
1684899600000|2023-05-24 03:40:00|13701|13683|13702.5|13684.5|13702.6|13684.6|13700.6|13682.6|0
1684899900000|2023-05-24 03:45:00|13702.4|13684.4|13702.6|13684.6|13703.6|13685.6|13701.6|13683.6|0
1684900200000|2023-05-24 03:50:00|13702.5|13684.5|13704.3|13686.3|13705|13687|13702.1|13684.1|0
1684900500000|2023-05-24 03:55:00|13704.4|13686.4|13703.4|13685.4|13704.6|13686.6|13702.3|13684.3|0
1684900800000|2023-05-24 04:00:00|13703.3|13685.3|13704.9|13686.9|13705.1|13687.1|13702.9|13684.9|0
1684901100000|2023-05-24 04:05:00|13704.6|13686.6|13705.6|13687.6|13706|13688|13703.8|13685.8|0
1684901400000|2023-05-24 04:10:00|13705.8|13687.8|13703.8|13685.8|13705.9|13687.9|13703.3|13685.3|0
1684901700000|2023-05-24 04:15:00|13703.6|13685.6|13706|13688|13707.9|13689.9|13703.6|13685.6|0
1684902000000|2023-05-24 04:20:00|13705.9|13687.9|13704.6|13686.6|13706.1|13688.1|13703.8|13685.8|0
1684902300000|2023-05-24 04:25:00|13704.5|13686.5|13706.4|13688.4|13706.9|13688.9|13704.4|13686.4|0
1684902600000|2023-05-24 04:30:00|13706.5|13688.5|13708.1|13690.1|13708.4|13690.4|13706.4|13688.4|0
1684902900000|2023-05-24 04:35:00|13707.9|13689.9|13705.6|13687.6|13708.3|13690.3|13705.5|13687.5|0
1684903200000|2023-05-24 04:40:00|13705.5|13687.5|13708.9|13690.9|13709.3|13691.3|13705.4|13687.4|0
1684903500000|2023-05-24 04:45:00|13709|13691|13708.1|13690.1|13710.4|13692.4|13707.9|13689.9|0
1684903800000|2023-05-24 04:50:00|13708.3|13690.3|13708.6|13690.6|13710.5|13692.5|13707.6|13689.6|0
1684904100000|2023-05-24 04:55:00|13708.9|13690.9|13708|13690|13708.9|13690.9|13707|13689|0
1684904400000|2023-05-24 05:00:00|13707.8|13689.8|13709.1|13691.1|13710.6|13692.6|13705.6|13687.6|0
1684904700000|2023-05-24 05:05:00|13709|13691|13708.8|13690.8|13710.1|13692.1|13708.4|13690.4|0
1684905000000|2023-05-24 05:10:00|13708.6|13690.6|13710.9|13692.9|13711.4|13693.4|13707|13689|0
1684905300000|2023-05-24 05:15:00|13711|13693|13706.6|13688.6|13711|13693|13705.9|13687.9|0
1684905600000|2023-05-24 05:20:00|13706.5|13688.5|13708.6|13690.6|13709|13691|13706.5|13688.5|0
1684905900000|2023-05-24 05:25:00|13708.8|13690.8|13704.6|13686.6|13709.9|13691.9|13703.9|13685.9|0
1684906200000|2023-05-24 05:30:00|13705.1|13687.1|13706.1|13688.1|13706.6|13688.6|13703.6|13685.6|0
1684906500000|2023-05-24 05:35:00|13706|13688|13699.8|13681.8|13706|13688|13698.6|13680.6|0
1684906800000|2023-05-24 05:40:00|13699.9|13681.9|13697.9|13679.9|13700.3|13682.3|13695.9|13677.9|0
1684907100000|2023-05-24 05:45:00|13698.1|13680.1|13696.1|13678.1|13698.1|13680.1|13692.4|13674.4|0
1684907400000|2023-05-24 05:50:00|13696.4|13678.4|13693.6|13675.6|13698.9|13680.9|13693.6|13675.6|0
1684907700000|2023-05-24 05:55:00|13693.1|13675.1|13692|13674|13693.4|13675.4|13689.8|13671.8|0
1684908000000|2023-05-24 06:00:00|13692.4|13674.4|13676.9|13658.9|13692.4|13674.4|13676.9|13658.9|0
1684908300000|2023-05-24 06:05:00|13676.6|13658.6|13684.8|13666.8|13685.3|13667.3|13676.6|13658.6|0
1684908600000|2023-05-24 06:10:00|13684.3|13666.3|13674.9|13656.9|13684.9|13666.9|13672.9|13654.9|0
1684908900000|2023-05-24 06:15:00|13674.4|13656.4|13681.4|13663.4|13681.9|13663.9|13672.5|13654.5|0
1684909200000|2023-05-24 06:20:00|13681|13663|13680|13662|13687.4|13669.4|13678.9|13660.9|0
1684909500000|2023-05-24 06:25:00|13680.1|13662.1|13683.4|13665.4|13684.9|13666.9|13680.1|13662.1|0
1684909800000|2023-05-24 06:30:00|13683.3|13665.3|13680.6|13662.6|13685.5|13667.5|13679.6|13661.6|0
1684910100000|2023-05-24 06:35:00|13681.3|13663.3|13678.8|13660.8|13682.1|13664.1|13675.8|13657.8|0
1684910400000|2023-05-24 06:40:00|13678.6|13660.6|13679.9|13661.9|13680.8|13662.8|13675.4|13657.4|0
1684910700000|2023-05-24 06:45:00|13680|13662|13677.9|13659.9|13681.4|13663.4|13676.5|13658.5|0
1684911000000|2023-05-24 06:50:00|13677.3|13659.3|13678.4|13660.4|13679.4|13661.4|13676.6|13658.6|0
1684911300000|2023-05-24 06:55:00|13678.1|13660.1|13683.5|13665.5|13683.8|13665.8|13678.1|13660.1|0
1684911600000|2023-05-24 07:00:00|13683.1|13665.1|13669.6|13651.6|13683.1|13665.1|13664.8|13646.8|0
1684911900000|2023-05-24 07:05:00|13670|13652|13664.4|13646.4|13670.6|13652.6|13661.9|13643.9|0
1684912200000|2023-05-24 07:10:00|13663.8|13645.8|13683.3|13665.3|13683.6|13665.6|13663.1|13645.1|0
1684912500000|2023-05-24 07:15:00|13682.9|13664.9|13667.9|13649.9|13684|13666|13665|13647|0
1684912800000|2023-05-24 07:20:00|13668|13650|13669.4|13651.4|13677.6|13659.6|13665.1|13647.1|0
1684913100000|2023-05-24 07:25:00|13669.3|13651.3|13670.6|13652.6|13678|13660|13667.6|13649.6|0
1684913400000|2023-05-24 07:30:00|13670.1|13652.1|13669.8|13651.8|13672|13654|13665.1|13647.1|0
1684913700000|2023-05-24 07:35:00|13668.5|13650.5|13664.3|13646.3|13675.1|13657.1|13661.9|13643.9|0
1684914000000|2023-05-24 07:40:00|13663.6|13645.6|13650.1|13632.1|13664.1|13646.1|13649.4|13631.4|0
1684914300000|2023-05-24 07:45:00|13650.3|13632.3|13655.4|13637.4|13655.9|13637.9|13648.6|13630.6|0
1684914600000|2023-05-24 07:50:00|13655.1|13637.1|13654.9|13636.9|13660.1|13642.1|13652.8|13634.8|0
1684914900000|2023-05-24 07:55:00|13655|13637|13658.1|13640.1|13665|13647|13654.6|13636.6|0
1684915200000|2023-05-24 08:00:00|13659.3|13641.3|13663.8|13645.8|13666.6|13648.6|13652.4|13634.4|0
1684915500000|2023-05-24 08:05:00|13663.6|13645.6|13667.5|13649.5|13678.9|13660.9|13663.6|13645.6|0
1684915800000|2023-05-24 08:10:00|13667.1|13649.1|13659.9|13641.9|13670|13652|13658.1|13640.1|0
1684916100000|2023-05-24 08:15:00|13659.8|13641.8|13653.4|13635.4|13661.8|13643.8|13653.4|13635.4|0
1684916400000|2023-05-24 08:20:00|13653.3|13635.3|13659.6|13641.6|13660.4|13642.4|13651.5|13633.5|0
1684916700000|2023-05-24 08:25:00|13659.8|13641.8|13659.1|13641.1|13659.8|13641.8|13653.6|13635.6|0
1684917000000|2023-05-24 08:30:00|13659|13641|13662.9|13644.9|13667.6|13649.6|13657|13639|0
1684917300000|2023-05-24 08:35:00|13663.1|13645.1|13667|13649|13671.1|13653.1|13662.4|13644.4|0
1684917600000|2023-05-24 08:40:00|13667.3|13649.3|13670.4|13652.4|13671.9|13653.9|13665.4|13647.4|0
1684917900000|2023-05-24 08:45:00|13670.9|13652.9|13671|13653|13676.6|13658.6|13670.1|13652.1|0
1684918200000|2023-05-24 08:50:00|13670.5|13652.5|13676|13658|13680.4|13662.4|13670.5|13652.5|0
1684918500000|2023-05-24 08:55:00|13675.6|13657.6|13679.8|13661.8|13683.1|13665.1|13675.5|13657.5|0
1684918800000|2023-05-24 09:00:00|13679.9|13661.9|13687.6|13669.6|13689.4|13671.4|13676.6|13658.6|0
1684919100000|2023-05-24 09:05:00|13687.5|13669.5|13678.1|13660.1|13690.1|13672.1|13677.9|13659.9|0
1684919400000|2023-05-24 09:10:00|13678.4|13660.4|13678|13660|13681.1|13663.1|13675.3|13657.3|0
1684919700000|2023-05-24 09:15:00|13678.1|13660.1|13673.9|13655.9|13679.1|13661.1|13670.6|13652.6|0
1684920000000|2023-05-24 09:20:00|13674.1|13656.1|13676.5|13658.5|13678|13660|13671.5|13653.5|0
1684920300000|2023-05-24 09:25:00|13676.1|13658.1|13675.4|13657.4|13679.6|13661.6|13675.4|13657.4|0
1684920600000|2023-05-24 09:30:00|13675.1|13657.1|13674.6|13656.6|13676.9|13658.9|13671.1|13653.1|0
1684920900000|2023-05-24 09:35:00|13674.5|13656.5|13675.4|13657.4|13678.1|13660.1|13671.5|13653.5|0
1684921200000|2023-05-24 09:40:00|13675.3|13657.3|13676.1|13658.1|13679.1|13661.1|13673.6|13655.6|0
1684921500000|2023-05-24 09:45:00|13676|13658|13672.6|13654.6|13677.9|13659.9|13672.1|13654.1|0
1684921800000|2023-05-24 09:50:00|13673.1|13655.1|13673.6|13655.6|13675.8|13657.8|13670.6|13652.6|0
1684922100000|2023-05-24 09:55:00|13673.8|13655.8|13669.3|13651.3|13674|13656|13669.1|13651.1|0
1684922400000|2023-05-24 10:00:00|13669.4|13651.4|13674.5|13656.5|13679.1|13661.1|13665.4|13647.4|0
1684922700000|2023-05-24 10:05:00|13674.6|13656.6|13658.9|13640.9|13675.8|13657.8|13658.6|13640.6|0
1684923000000|2023-05-24 10:10:00|13658.3|13640.3|13655.1|13637.1|13658.3|13640.3|13652.4|13634.4|0
1684923300000|2023-05-24 10:15:00|13654.6|13636.6|13650.8|13632.8|13655.3|13637.3|13646.1|13628.1|0
1684923600000|2023-05-24 10:20:00|13650.6|13632.6|13645.5|13627.5|13652.3|13634.3|13642.3|13624.3|0
1684923900000|2023-05-24 10:25:00|13645.6|13627.6|13644.5|13626.5|13648.1|13630.1|13641.6|13623.6|0
1684924200000|2023-05-24 10:30:00|13644.1|13626.1|13641.4|13623.4|13646|13628|13641.3|13623.3|0
1684924500000|2023-05-24 10:35:00|13641.3|13623.3|13642.6|13624.6|13645.4|13627.4|13637.6|13619.6|0
1684924800000|2023-05-24 10:40:00|13642.5|13624.5|13649.3|13631.3|13649.4|13631.4|13639.5|13621.5|0
1684925100000|2023-05-24 10:45:00|13649.4|13631.4|13643.1|13625.1|13649.4|13631.4|13642.6|13624.6|0
1684925400000|2023-05-24 10:50:00|13642.9|13624.9|13645|13627|13646.8|13628.8|13640.4|13622.4|0
1684925700000|2023-05-24 10:55:00|13645.1|13627.1|13648.1|13630.1|13649.6|13631.6|13644.6|13626.6|0
1684926000000|2023-05-24 11:00:00|13650|13632|13647.8|13629.8|13653.9|13635.9|13646.8|13628.8|0
1684926300000|2023-05-24 11:05:00|13647.4|13629.4|13639.5|13621.5|13650.3|13632.3|13639.3|13621.3|0
1684926600000|2023-05-24 11:10:00|13639.1|13621.1|13629.5|13611.5|13640.4|13622.4|13627.1|13609.1|0
1684926900000|2023-05-24 11:15:00|13628.9|13610.9|13636.9|13618.9|13638.6|13620.6|13628.9|13610.9|0
1684927200000|2023-05-24 11:20:00|13636.8|13618.8|13625.9|13607.9|13637.1|13619.1|13625.6|13607.6|0
1684927500000|2023-05-24 11:25:00|13624.9|13606.9|13631.4|13613.4|13631.9|13613.9|13624.9|13606.9|0
1684927800000|2023-05-24 11:30:00|13631.8|13613.8|13633.6|13615.6|13633.9|13615.9|13629.1|13611.1|0
1684928100000|2023-05-24 11:35:00|13633.5|13615.5|13631.8|13613.8|13635.9|13617.9|13627.9|13609.9|0
1684928400000|2023-05-24 11:40:00|13632|13614|13633.8|13615.8|13635.5|13617.5|13628.1|13610.1|0
1684928700000|2023-05-24 11:45:00|13633.9|13615.9|13629.4|13611.4|13635.6|13617.6|13629.1|13611.1|0
1684929000000|2023-05-24 11:50:00|13629.3|13611.3|13622.5|13604.5|13633.9|13615.9|13621.9|13603.9|0
1684929300000|2023-05-24 11:55:00|13622.6|13604.6|13626.4|13608.4|13627.4|13609.4|13621.8|13603.8|0
1684929600000|2023-05-24 12:00:00|13627.4|13609.4|13628.6|13610.6|13631|13613|13622.5|13604.5|0
1684929900000|2023-05-24 12:05:00|13628.9|13610.9|13638.4|13620.4|13638.4|13620.4|13628.9|13610.9|0
1684930200000|2023-05-24 12:10:00|13638.1|13620.1|13634.8|13616.8|13642|13624|13634.6|13616.6|0
1684930500000|2023-05-24 12:15:00|13634.6|13616.6|13630.5|13612.5|13636.1|13618.1|13628.5|13610.5|0
1684930800000|2023-05-24 12:20:00|13629.9|13611.9|13636.5|13618.5|13637.3|13619.3|13627.1|13609.1|0
1684931100000|2023-05-24 12:25:00|13636.6|13618.6|13630.1|13612.1|13636.6|13618.6|13628.6|13610.6|0
1684931400000|2023-05-24 12:30:00|13629.6|13611.6|13616.4|13598.4|13629.6|13611.6|13611.3|13593.3|0
1684931700000|2023-05-24 12:35:00|13615.8|13597.8|13616.8|13598.8|13620.3|13602.3|13614.3|13596.3|0
1684932000000|2023-05-24 12:40:00|13616.9|13598.9|13616.9|13598.9|13618.6|13600.6|13611.9|13593.9|0
1684932300000|2023-05-24 12:45:00|13617|13599|13613.3|13595.3|13617|13599|13606.5|13588.5|0
1684932600000|2023-05-24 12:50:00|13613.4|13595.4|13607.1|13589.1|13613.4|13595.4|13604.6|13586.6|0
1684932900000|2023-05-24 12:55:00|13607|13589|13605.1|13587.1|13609.6|13591.6|13603|13585|0
1684933200000|2023-05-24 13:00:00|13604.8|13586.8|13601|13583|13605.6|13587.6|13599.8|13581.8|0
1684933500000|2023-05-24 13:05:00|13600.9|13582.9|13596.1|13578.1|13601.4|13583.4|13595.4|13577.4|0
1684933800000|2023-05-24 13:10:00|13596.4|13578.4|13599.6|13581.6|13602.9|13584.9|13596.1|13578.1|0
1684934100000|2023-05-24 13:15:00|13600.1|13582.1|13593.4|13575.4|13600.9|13582.9|13590.6|13572.6|0
1684934400000|2023-05-24 13:20:00|13593.5|13575.5|13592.8|13574.8|13598.4|13580.4|13591.3|13573.3|0
1684934700000|2023-05-24 13:25:00|13589.5|13571.5|13602.1|13584.1|13603|13585|13587|13569|0
1684935000000|2023-05-24 13:30:00|13601.8|13583.8|13618.9|13600.9|13619.8|13601.8|13581.6|13563.6|0
1684935300000|2023-05-24 13:35:00|13619.8|13601.8|13615.8|13597.8|13630.5|13612.5|13615.6|13597.6|0
1684935600000|2023-05-24 13:40:00|13615.4|13597.4|13612.6|13594.6|13633.5|13615.5|13612.6|13594.6|0
1684935900000|2023-05-24 13:45:00|13614.1|13596.1|13605.6|13587.6|13615.1|13597.1|13592.9|13574.9|0
1684936200000|2023-05-24 13:50:00|13604.4|13586.4|13596.4|13578.4|13610.1|13592.1|13593.9|13575.9|0
1684936500000|2023-05-24 13:55:00|13595.9|13577.9|13606|13588|13616.3|13598.3|13595.4|13577.4|0
1684936800000|2023-05-24 14:00:00|13604.3|13586.3|13578.9|13560.9|13612.3|13594.3|13577.3|13559.3|0
1684937100000|2023-05-24 14:05:00|13578.7|13560.7|13567.2|13549.2|13578.9|13560.9|13564.7|13546.7|0
1684937400000|2023-05-24 14:10:00|13568.3|13550.3|13578.3|13560.3|13579.5|13561.5|13564.9|13546.9|0
1684937700000|2023-05-24 14:15:00|13578.5|13560.5|13581.9|13563.9|13594.5|13576.5|13571.2|13553.2|0
1684938000000|2023-05-24 14:20:00|13581.4|13563.4|13560.5|13542.5|13588.5|13570.5|13559.9|13541.9|0
1684938300000|2023-05-24 14:25:00|13560.9|13542.9|13554.3|13536.3|13570.2|13552.2|13548.7|13530.7|0
1684938600000|2023-05-24 14:30:00|13553.7|13535.7|13561.7|13543.7|13564.5|13546.5|13551.8|13533.8|0
1684938900000|2023-05-24 14:35:00|13560.9|13542.9|13560.8|13542.8|13568.3|13550.3|13552.8|13534.8|0
1684939200000|2023-05-24 14:40:00|13559.3|13541.3|13553.5|13535.5|13564.9|13546.9|13547.9|13529.9|0
1684939500000|2023-05-24 14:45:00|13552.5|13534.5|13550|13532|13568.2|13550.2|13543.3|13525.3|0
1684939800000|2023-05-24 14:50:00|13549.8|13531.8|13536.3|13518.3|13551.5|13533.5|13533.7|13515.7|0
1684940100000|2023-05-24 14:55:00|13535.9|13517.9|13543|13525|13547|13529|13535.8|13517.8|0
1684940400000|2023-05-24 15:00:00|13544.7|13526.7|13540.7|13522.7|13544.7|13526.7|13529.4|13511.4|0
1684940700000|2023-05-24 15:05:00|13541.2|13523.2|13548.8|13530.8|13555.3|13537.3|13532.8|13514.8|0
1684941000000|2023-05-24 15:10:00|13550.3|13532.3|13551.7|13533.7|13562.2|13544.2|13547.2|13529.2|0
1684941300000|2023-05-24 15:15:00|13551.8|13533.8|13555.4|13537.4|13565.8|13547.8|13550|13532|0
1684941600000|2023-05-24 15:20:00|13556.5|13538.5|13575.5|13557.5|13576.3|13558.3|13549.4|13531.4|0
1684941900000|2023-05-24 15:25:00|13575|13557|13577.3|13559.3|13596.2|13578.2|13573.4|13555.4|0
1684942200000|2023-05-24 15:30:00|13577.8|13559.8|13578.3|13560.3|13585.8|13567.8|13571.3|13553.3|0
1684942500000|2023-05-24 15:35:00|13579.3|13561.3|13573.9|13555.9|13580.7|13562.7|13570.9|13552.9|0
1684942800000|2023-05-24 15:40:00|13573.4|13555.4|13556.9|13538.9|13578.1|13560.1|13548.4|13530.4|0
1684943100000|2023-05-24 15:45:00|13555.7|13537.7|13574.1|13556.1|13576.1|13558.1|13549.3|13531.3|0
1684943400000|2023-05-24 15:50:00|13574.7|13556.7|13568.8|13550.8|13579.7|13561.7|13565.3|13547.3|0
1684943700000|2023-05-24 15:55:00|13567.3|13549.3|13558.8|13540.8|13570.3|13552.3|13557.3|13539.3|0
1684944000000|2023-05-24 16:00:00|13558.9|13540.9|13571.8|13553.8|13575.8|13557.8|13558.1|13540.1|0
1684944300000|2023-05-24 16:05:00|13573.7|13555.7|13576.7|13558.7|13585.1|13567.1|13569.7|13551.7|0
1684944600000|2023-05-24 16:10:00|13576.6|13558.6|13574.6|13556.6|13579.1|13561.1|13558.8|13540.8|0
1684944900000|2023-05-24 16:15:00|13573.1|13555.1|13548.4|13530.4|13573.1|13555.1|13545.9|13527.9|0
1684945200000|2023-05-24 16:20:00|13549.2|13531.2|13545.9|13527.9|13552.4|13534.4|13538.2|13520.2|0
1684945500000|2023-05-24 16:25:00|13545.7|13527.7|13544.7|13526.7|13549.2|13531.2|13543.1|13525.1|0
1684945800000|2023-05-24 16:30:00|13545.7|13527.7|13552.1|13534.1|13553.7|13535.7|13541.2|13523.2|0
1684946100000|2023-05-24 16:35:00|13551.9|13533.9|13555.6|13537.6|13555.6|13537.6|13546.1|13528.1|0
1684946400000|2023-05-24 16:40:00|13556.4|13538.4|13553.9|13535.9|13566.4|13548.4|13553.6|13535.6|0
1684946700000|2023-05-24 16:45:00|13553.8|13535.8|13555.6|13537.6|13559.9|13541.9|13550.2|13532.2|0
1684947000000|2023-05-24 16:50:00|13555.4|13537.4|13562.6|13544.6|13563.9|13545.9|13555.2|13537.2|0
1684947300000|2023-05-24 16:55:00|13562.3|13544.3|13564.3|13546.3|13568.1|13550.1|13560.6|13542.6|0
1684947600000|2023-05-24 17:00:00|13563.3|13545.3|13558.2|13540.2|13564|13546|13554|13536|0
1684947900000|2023-05-24 17:05:00|13557.2|13539.2|13553.5|13535.5|13564.8|13546.8|13548.7|13530.7|0
1684948200000|2023-05-24 17:10:00|13553.7|13535.7|13541.7|13523.7|13554.3|13536.3|13540.8|13522.8|0
1684948500000|2023-05-24 17:15:00|13541.2|13523.2|13557.1|13539.1|13558|13540|13539.5|13521.5|0
1684948800000|2023-05-24 17:20:00|13557.2|13539.2|13568.3|13550.3|13576.3|13558.3|13556.2|13538.2|0
1684949100000|2023-05-24 17:25:00|13569.1|13551.1|13564.2|13546.2|13569.1|13551.1|13561.3|13543.3|0
1684949400000|2023-05-24 17:30:00|13563.5|13545.5|13572.7|13554.7|13575.7|13557.7|13563.5|13545.5|0
1684949700000|2023-05-24 17:35:00|13572.5|13554.5|13581.3|13563.3|13585.5|13567.5|13572.5|13554.5|0
1684950000000|2023-05-24 17:40:00|13581.6|13563.6|13596.6|13578.6|13596.6|13578.6|13581.6|13563.6|0
1684950300000|2023-05-24 17:45:00|13598|13580|13591.2|13573.2|13606.1|13588.1|13586.2|13568.2|0
1684950600000|2023-05-24 17:50:00|13593.2|13575.2|13596.2|13578.2|13599|13581|13589.3|13571.3|0
1684950900000|2023-05-24 17:55:00|13597.5|13579.5|13596.8|13578.8|13598.3|13580.3|13588.6|13570.6|0
1684951200000|2023-05-24 18:00:00|13597.1|13579.1|13580|13562|13608|13590|13576.8|13558.8|0
1684951500000|2023-05-24 18:05:00|13581.1|13563.1|13579.3|13561.3|13594.2|13576.2|13579.3|13561.3|0
1684951800000|2023-05-24 18:10:00|13578.1|13560.1|13589.3|13571.3|13592.5|13574.5|13573.8|13555.8|0
1684952100000|2023-05-24 18:15:00|13588|13570|13586|13568|13597.3|13579.3|13581.2|13563.2|0
1684952400000|2023-05-24 18:20:00|13586.3|13568.3|13590.1|13572.1|13590.4|13572.4|13577.9|13559.9|0
1684952700000|2023-05-24 18:25:00|13589.9|13571.9|13570.9|13552.9|13591.2|13573.2|13565.2|13547.2|0
1684953000000|2023-05-24 18:30:00|13570.4|13552.4|13572.9|13554.9|13573.6|13555.6|13564.1|13546.1|0
1684953300000|2023-05-24 18:35:00|13573.7|13555.7|13583.3|13565.3|13587.1|13569.1|13571.8|13553.8|0
1684953600000|2023-05-24 18:40:00|13583.6|13565.6|13586.2|13568.2|13591.2|13573.2|13581.1|13563.1|0
1684953900000|2023-05-24 18:45:00|13585.8|13567.8|13578.3|13560.3|13593.2|13575.2|13576.8|13558.8|0
1684954200000|2023-05-24 18:50:00|13577.6|13559.6|13574.8|13556.8|13587.9|13569.9|13571.6|13553.6|0
1684954500000|2023-05-24 18:55:00|13574.1|13556.1|13574.6|13556.6|13576.1|13558.1|13566.6|13548.6|0
1684954800000|2023-05-24 19:00:00|13573.9|13555.9|13566.4|13548.4|13574.7|13556.7|13563.7|13545.7|0
1684955100000|2023-05-24 19:05:00|13566.6|13548.6|13583.3|13565.3|13586.1|13568.1|13566.6|13548.6|0
1684955400000|2023-05-24 19:10:00|13582.9|13564.9|13593.9|13575.9|13594.7|13576.7|13580.7|13562.7|0
1684955700000|2023-05-24 19:15:00|13593.6|13575.6|13621.8|13603.8|13623.1|13605.1|13590.9|13572.9|0
1684956000000|2023-05-24 19:20:00|13623.6|13605.6|13638.2|13620.2|13643.2|13625.2|13623.6|13605.6|0
1684956300000|2023-05-24 19:25:00|13638.6|13620.6|13642.6|13624.6|13647.8|13629.8|13637.4|13619.4|0
1684956600000|2023-05-24 19:30:00|13642.8|13624.8|13654.1|13636.1|13666.8|13648.8|13642.7|13624.7|0
1684956900000|2023-05-24 19:35:00|13654.2|13636.2|13639.2|13621.2|13656.2|13638.2|13626.6|13608.6|0
1684957200000|2023-05-24 19:40:00|13640.9|13622.9|13619.5|13601.5|13641.9|13623.9|13618.3|13600.3|0
1684957500000|2023-05-24 19:45:00|13619.7|13601.7|13628|13610|13633.7|13615.7|13612.3|13594.3|0
1684957800000|2023-05-24 19:50:00|13629.3|13611.3|13615.3|13597.3|13629.3|13611.3|13602.3|13584.3|0
1684958100000|2023-05-24 19:55:00|13616.3|13598.3|13613.4|13595.4|13619.9|13601.9|13603.2|13585.2|0
1684958400000|2023-05-24 20:00:00|13614|13596|13614.4|13596.4|13618.9|13600.9|13605.3|13587.3|0
1684958700000|2023-05-24 20:05:00|13613|13595|13606.8|13588.8|13613.9|13595.9|13601.9|13583.9|0
1684959000000|2023-05-24 20:10:00|13607.3|13589.3|13613.5|13595.5|13616.1|13598.1|13602.1|13584.1|0
1684959300000|2023-05-24 20:15:00|13612.6|13594.6|13617.4|13599.4|13623|13605|13612.6|13594.6|0
1684959600000|2023-05-24 20:20:00|13617.3|13599.3|13751.4|13733.4|13760.4|13742.4|13617.1|13599.1|0
1684959900000|2023-05-24 20:25:00|13752.1|13734.1|13731.6|13713.6|13752.1|13734.1|13726.5|13708.5|0
1684960200000|2023-05-24 20:30:00|13731.8|13713.8|13755.8|13737.8|13760.5|13742.5|13731.5|13713.5|0
1684960500000|2023-05-24 20:35:00|13755.3|13737.3|13760.8|13742.8|13777.1|13759.1|13753.5|13735.5|0
1684960800000|2023-05-24 20:40:00|13760.6|13742.6|13767.6|13749.6|13771.8|13753.8|13757|13739|0
1684961100000|2023-05-24 20:45:00|13766|13748|13777.6|13759.6|13778|13760|13762.1|13744.1|0
1684961400000|2023-05-24 20:50:00|13777.9|13759.9|13791.8|13773.8|13792.1|13774.1|13776|13758|0
1684961700000|2023-05-24 20:55:00|13792|13774|13803.5|13785.5|13805.5|13787.5|13790.4|13772.4|0
1684962000000|2023-05-24 21:00:00|13803.4|13785.4|13806.5|13788.5|13809.7|13791.7|13801|13783|0
1684962300000|2023-05-24 21:05:00|13806.3|13788.3|13805.9|13787.9|13811.8|13793.8|13803.7|13785.7|0
1684962600000|2023-05-24 21:10:00|13805.8|13787.8|13808.7|13790.7|13809.1|13791.1|13804.8|13786.8|0
1684962900000|2023-05-24 21:15:00|13808.5|13790.5|13807.5|13789.5|13812.6|13794.6|13807.4|13789.4|0
1684963200000|2023-05-24 21:20:00|13807.2|13789.2|13817.2|13799.2|13822.4|13804.4|13806.2|13788.2|0
1684963500000|2023-05-24 21:25:00|13817.1|13799.1|13806.9|13788.9|13817.1|13799.1|13806.9|13788.9|0
1684963800000|2023-05-24 21:30:00|13808.1|13790.1|13815.7|13797.7|13819.1|13801.1|13806.4|13788.4|0
1684964100000|2023-05-24 21:35:00|13817.4|13799.4|13825.9|13807.9|13826.1|13808.1|13815|13797|0
1684964400000|2023-05-24 21:40:00|13826|13808|13822.4|13804.4|13827.2|13809.2|13820.4|13802.4|0
1684964700000|2023-05-24 21:45:00|13822.3|13804.3|13812.7|13794.7|13824.5|13806.5|13811.1|13793.1|0
1684965000000|2023-05-24 21:50:00|13812.1|13794.1|13804.6|13786.6|13813.4|13795.4|13804|13786|0
1684965300000|2023-05-24 21:55:00|13804.7|13786.7|13810.7|13792.7|13810.7|13792.7|13803.4|13785.4|0
1684965600000|2023-05-24 22:00:00|13835.9|13817.9|13833.1|13815.1|13843.9|13825.9|13830.5|13812.5|0
1684965900000|2023-05-24 22:05:00|13834.5|13816.5|13828.6|13810.6|13835.8|13817.8|13828.5|13810.5|0
1684966200000|2023-05-24 22:10:00|13828.8|13810.8|13829.6|13811.6|13830.6|13812.6|13821.5|13803.5|0
1684966500000|2023-05-24 22:15:00|13829.8|13811.8|13824.6|13806.6|13830.5|13812.5|13820.5|13802.5|0
1684966800000|2023-05-24 22:20:00|13824.5|13806.5|13815.9|13797.9|13828.1|13810.1|13813.3|13795.3|0
1684967100000|2023-05-24 22:25:00|13815.8|13797.8|13807.4|13789.4|13816.3|13798.3|13807.1|13789.1|0
1684967400000|2023-05-24 22:30:00|13807.1|13789.1|13800.9|13782.9|13809.8|13791.8|13799.8|13781.8|0
1684967700000|2023-05-24 22:35:00|13801|13783|13778.3|13760.3|13803.4|13785.4|13765|13747|0
1684968000000|2023-05-24 22:40:00|13778.1|13760.1|13796.4|13778.4|13797.6|13779.6|13777.4|13759.4|0
1684968300000|2023-05-24 22:45:00|13796.3|13778.3|13778.5|13760.5|13798.3|13780.3|13778|13760|0
1684968600000|2023-05-24 22:50:00|13778.6|13760.6|13791.3|13773.3|13793.1|13775.1|13773.4|13755.4|0
1684968900000|2023-05-24 22:55:00|13790.8|13772.8|13791.1|13773.1|13793.1|13775.1|13785|13767|0
1684969200000|2023-05-24 23:00:00|13791.3|13773.3|13786.3|13768.3|13794.6|13776.6|13783.4|13765.4|0
1684969500000|2023-05-24 23:05:00|13786.5|13768.5|13787.9|13769.9|13792.9|13774.9|13785.1|13767.1|0
1684969800000|2023-05-24 23:10:00|13787.3|13769.3|13798.6|13780.6|13799.6|13781.6|13787.3|13769.3|0
1684970100000|2023-05-24 23:15:00|13799|13781|13803.5|13785.5|13805.3|13787.3|13799|13781|0
1684970400000|2023-05-24 23:20:00|13803.6|13785.6|13800.8|13782.8|13804.1|13786.1|13799.1|13781.1|0
1684970700000|2023-05-24 23:25:00|13801|13783|13792.8|13774.8|13801.9|13783.9|13792.8|13774.8|0
1684971000000|2023-05-24 23:30:00|13793.6|13775.6|13804.8|13786.8|13804.8|13786.8|13793.3|13775.3|0
1684971300000|2023-05-24 23:35:00|13804.6|13786.6|13811.5|13793.5|13818.8|13800.8|13803.4|13785.4|0
1684971600000|2023-05-24 23:40:00|13811.3|13793.3|13809.4|13791.4|13812.6|13794.6|13804.4|13786.4|0
1684971900000|2023-05-24 23:45:00|13809.8|13791.8|13814.3|13796.3|13815.4|13797.4|13809.8|13791.8|0
1684972200000|2023-05-24 23:50:00|13814.5|13796.5|13810.4|13792.4|13815.1|13797.1|13807.9|13789.9|0
1684972500000|2023-05-24 23:55:00|13810|13792|13807.9|13789.9|13811.4|13793.4|13806.9|13788.9|0
1684972800000|2023-05-25 00:00:00|13809.6|13791.6|13806.9|13788.9|13810.3|13792.3|13798.9|13780.9|0
1684973100000|2023-05-25 00:05:00|13806.8|13788.8|13809.3|13791.3|13813.6|13795.6|13802.6|13784.6|0
1684973400000|2023-05-25 00:10:00|13809.1|13791.1|13810.9|13792.9|13811.4|13793.4|13806.5|13788.5|0
1684973700000|2023-05-25 00:15:00|13810.4|13792.4|13807|13789|13810.6|13792.6|13804.4|13786.4|0
1684974000000|2023-05-25 00:20:00|13807.1|13789.1|13806.4|13788.4|13807.8|13789.8|13798.5|13780.5|0
1684974300000|2023-05-25 00:25:00|13806.8|13788.8|13808|13790|13808.6|13790.6|13803|13785|0
1684974600000|2023-05-25 00:30:00|13807.9|13789.9|13807|13789|13808.9|13790.9|13804.6|13786.6|0
1684974900000|2023-05-25 00:35:00|13806.9|13788.9|13805.9|13787.9|13811.4|13793.4|13805.4|13787.4|0
1684975200000|2023-05-25 00:40:00|13805.8|13787.8|13804.9|13786.9|13806.9|13788.9|13803.1|13785.1|0
1684975500000|2023-05-25 00:45:00|13803.6|13785.6|13805.4|13787.4|13807|13789|13803.6|13785.6|0
1684975800000|2023-05-25 00:50:00|13805.5|13787.5|13810.4|13792.4|13811.4|13793.4|13804.9|13786.9|0
1684976100000|2023-05-25 00:55:00|13810.6|13792.6|13811.1|13793.1|13811.9|13793.9|13808.5|13790.5|0
1684976400000|2023-05-25 01:00:00|13810.9|13792.9|13818.9|13800.9|13820|13802|13810.9|13792.9|0
1684976700000|2023-05-25 01:05:00|13819.1|13801.1|13812.4|13794.4|13821.4|13803.4|13810.9|13792.9|0
1684977000000|2023-05-25 01:10:00|13812.3|13794.3|13807.6|13789.6|13812.4|13794.4|13806.5|13788.5|0
1684977300000|2023-05-25 01:15:00|13807|13789|13804|13786|13808.1|13790.1|13799.6|13781.6|0
1684977600000|2023-05-25 01:20:00|13804.4|13786.4|13795.8|13777.8|13806.3|13788.3|13792.8|13774.8|0
1684977900000|2023-05-25 01:25:00|13795.6|13777.6|13793.5|13775.5|13796.9|13778.9|13785.9|13767.9|0
1684978200000|2023-05-25 01:30:00|13794|13776|13798.5|13780.5|13798.5|13780.5|13791.1|13773.1|0
1684978500000|2023-05-25 01:35:00|13798.1|13780.1|13793.6|13775.6|13798.9|13780.9|13792.6|13774.6|0
1684978800000|2023-05-25 01:40:00|13793.4|13775.4|13788.3|13770.3|13795.8|13777.8|13785.8|13767.8|0
1684979100000|2023-05-25 01:45:00|13788.5|13770.5|13799.8|13781.8|13799.8|13781.8|13787.9|13769.9|0
1684979400000|2023-05-25 01:50:00|13799.5|13781.5|13789.8|13771.8|13799.6|13781.6|13789.4|13771.4|0
1684979700000|2023-05-25 01:55:00|13789.4|13771.4|13793.4|13775.4|13794.8|13776.8|13788.9|13770.9|0
1684980000000|2023-05-25 02:00:00|13793.6|13775.6|13792.6|13774.6|13795.4|13777.4|13789.6|13771.6|0
1684980300000|2023-05-25 02:05:00|13792.5|13774.5|13789.9|13771.9|13792.5|13774.5|13784.8|13766.8|0
1684980600000|2023-05-25 02:10:00|13790|13772|13794.9|13776.9|13796.8|13778.8|13789.3|13771.3|0
1684980900000|2023-05-25 02:15:00|13794.8|13776.8|13792.9|13774.9|13796.3|13778.3|13791.4|13773.4|0
1684981200000|2023-05-25 02:20:00|13793.1|13775.1|13794.9|13776.9|13795.4|13777.4|13790.3|13772.3|0
1684981500000|2023-05-25 02:25:00|13794.8|13776.8|13797.4|13779.4|13798.4|13780.4|13794.4|13776.4|0
1684981800000|2023-05-25 02:30:00|13797.8|13779.8|13801.9|13783.9|13802.3|13784.3|13796.6|13778.6|0
1684982100000|2023-05-25 02:35:00|13801.5|13783.5|13801.9|13783.9|13803.3|13785.3|13798.9|13780.9|0
1684982400000|2023-05-25 02:40:00|13802|13784|13800.1|13782.1|13803.3|13785.3|13799.3|13781.3|0
1684982700000|2023-05-25 02:45:00|13800.5|13782.5|13797.6|13779.6|13801.4|13783.4|13797|13779|0
1684983000000|2023-05-25 02:50:00|13797.5|13779.5|13799|13781|13799.5|13781.5|13796.4|13778.4|0
1684983300000|2023-05-25 02:55:00|13798.9|13780.9|13798.1|13780.1|13802.1|13784.1|13797.6|13779.6|0
1684983600000|2023-05-25 03:00:00|13797.9|13779.9|13801.9|13783.9|13803.4|13785.4|13797.9|13779.9|0
1684983900000|2023-05-25 03:05:00|13801.8|13783.8|13800.9|13782.9|13805|13787|13800.4|13782.4|0
1684984200000|2023-05-25 03:10:00|13801|13783|13803.5|13785.5|13805.8|13787.8|13800.9|13782.9|0
1684984500000|2023-05-25 03:15:00|13802.6|13784.6|13799.9|13781.9|13803.1|13785.1|13799.6|13781.6|0
1684984800000|2023-05-25 03:20:00|13800|13782|13801|13783|13802.6|13784.6|13799.4|13781.4|0
1684985100000|2023-05-25 03:25:00|13801.1|13783.1|13798.9|13780.9|13801.8|13783.8|13798|13780|0
1684985400000|2023-05-25 03:30:00|13799|13781|13797.9|13779.9|13800.1|13782.1|13795.1|13777.1|0
1684985700000|2023-05-25 03:35:00|13797.8|13779.8|13799.1|13781.1|13800.9|13782.9|13797.8|13779.8|0
1684986000000|2023-05-25 03:40:00|13799|13781|13798.5|13780.5|13799.4|13781.4|13796.8|13778.8|0
1684986300000|2023-05-25 03:45:00|13798.6|13780.6|13797.8|13779.8|13800.1|13782.1|13797.5|13779.5|0
1684986600000|2023-05-25 03:50:00|13797.9|13779.9|13800.4|13782.4|13801.1|13783.1|13797.9|13779.9|0
1684986900000|2023-05-25 03:55:00|13800.1|13782.1|13798.4|13780.4|13801.5|13783.5|13797.8|13779.8|0
1684987200000|2023-05-25 04:00:00|13798.3|13780.3|13801.6|13783.6|13802.3|13784.3|13797.4|13779.4|0
1684987500000|2023-05-25 04:05:00|13801.5|13783.5|13800.4|13782.4|13801.9|13783.9|13799.9|13781.9|0
1684987800000|2023-05-25 04:10:00|13800.3|13782.3|13800.1|13782.1|13802.4|13784.4|13799.1|13781.1|0
1684988100000|2023-05-25 04:15:00|13800.3|13782.3|13803.4|13785.4|13803.8|13785.8|13800.3|13782.3|0
1684988400000|2023-05-25 04:20:00|13803.5|13785.5|13801.4|13783.4|13804|13786|13800.8|13782.8|0
1684988700000|2023-05-25 04:25:00|13801.5|13783.5|13800.3|13782.3|13801.8|13783.8|13799.9|13781.9|0
1684989000000|2023-05-25 04:30:00|13800.4|13782.4|13799.5|13781.5|13801.1|13783.1|13797.6|13779.6|0
1684989300000|2023-05-25 04:35:00|13799.4|13781.4|13798.1|13780.1|13799.9|13781.9|13798|13780|0
1684989600000|2023-05-25 04:40:00|13798.4|13780.4|13798.6|13780.6|13799.1|13781.1|13797.3|13779.3|0
1684989900000|2023-05-25 04:45:00|13798.4|13780.4|13795.6|13777.6|13799.4|13781.4|13795.1|13777.1|0
1684990200000|2023-05-25 04:50:00|13795.1|13777.1|13796.1|13778.1|13797|13779|13794.3|13776.3|0
1684990500000|2023-05-25 04:55:00|13796|13778|13793.4|13775.4|13796.6|13778.6|13792.5|13774.5|0
1684990800000|2023-05-25 05:00:00|13793.6|13775.6|13796.6|13778.6|13798.4|13780.4|13792.4|13774.4|0
1684991100000|2023-05-25 05:05:00|13796.3|13778.3|13796.5|13778.5|13800.4|13782.4|13795.8|13777.8|0
1684991400000|2023-05-25 05:10:00|13796.4|13778.4|13793.4|13775.4|13796.4|13778.4|13792.9|13774.9|0
1684991700000|2023-05-25 05:15:00|13793.6|13775.6|13790.8|13772.8|13794.8|13776.8|13790.6|13772.6|0
1684992000000|2023-05-25 05:20:00|13790.6|13772.6|13791.6|13773.6|13792.8|13774.8|13788.6|13770.6|0
1684992300000|2023-05-25 05:25:00|13791.8|13773.8|13795.9|13777.9|13796.3|13778.3|13791.8|13773.8|0
1684992600000|2023-05-25 05:30:00|13795.8|13777.8|13792.1|13774.1|13797.6|13779.6|13792|13774|0
1684992900000|2023-05-25 05:35:00|13792.3|13774.3|13796.8|13778.8|13796.9|13778.9|13792.1|13774.1|0
1684993200000|2023-05-25 05:40:00|13796.9|13778.9|13803.5|13785.5|13803.5|13785.5|13794.8|13776.8|0
1684993500000|2023-05-25 05:45:00|13803.4|13785.4|13797.8|13779.8|13804.4|13786.4|13797.6|13779.6|0
1684993800000|2023-05-25 05:50:00|13797.9|13779.9|13795.9|13777.9|13799.5|13781.5|13795.6|13777.6|0
1684994100000|2023-05-25 05:55:00|13796.1|13778.1|13792.6|13774.6|13798|13780|13792.6|13774.6|0
1684994400000|2023-05-25 06:00:00|13792.5|13774.5|13792.3|13774.3|13794.9|13776.9|13787.4|13769.4|0
1684994700000|2023-05-25 06:05:00|13792.1|13774.1|13800.9|13782.9|13801.9|13783.9|13791.1|13773.1|0
1684995000000|2023-05-25 06:10:00|13801.1|13783.1|13800.6|13782.6|13802|13784|13797.8|13779.8|0
1684995300000|2023-05-25 06:15:00|13800.8|13782.8|13804.4|13786.4|13808.1|13790.1|13798.9|13780.9|0
1684995600000|2023-05-25 06:20:00|13804.5|13786.5|13815.4|13797.4|13815.4|13797.4|13804.5|13786.5|0
1684995900000|2023-05-25 06:25:00|13815.3|13797.3|13823.3|13805.3|13824.5|13806.5|13815|13797|0
1684996200000|2023-05-25 06:30:00|13823.4|13805.4|13816.9|13798.9|13827.5|13809.5|13813.4|13795.4|0
1684996500000|2023-05-25 06:35:00|13817.1|13799.1|13823.6|13805.6|13824.3|13806.3|13815.8|13797.8|0
1684996800000|2023-05-25 06:40:00|13823.5|13805.5|13826.1|13808.1|13826.9|13808.9|13819.4|13801.4|0
1684997100000|2023-05-25 06:45:00|13826.5|13808.5|13833.4|13815.4|13834.5|13816.5|13822.1|13804.1|0
1684997400000|2023-05-25 06:50:00|13833.1|13815.1|13833.1|13815.1|13835.6|13817.6|13828.4|13810.4|0
1684997700000|2023-05-25 06:55:00|13833.3|13815.3|13831.8|13813.8|13833.8|13815.8|13827.9|13809.9|0
1684998000000|2023-05-25 07:00:00|13831.9|13813.9|13829.5|13811.5|13831.9|13813.9|13816.3|13798.3|0
1684998300000|2023-05-25 07:05:00|13829.1|13811.1|13822|13804|13833.1|13815.1|13819.6|13801.6|0
1684998600000|2023-05-25 07:10:00|13821.9|13803.9|13817.4|13799.4|13825.3|13807.3|13816.8|13798.8|0
1684998900000|2023-05-25 07:15:00|13817.6|13799.6|13821.5|13803.5|13824.6|13806.6|13816.9|13798.9|0
1684999200000|2023-05-25 07:20:00|13821.4|13803.4|13822|13804|13827.5|13809.5|13818.6|13800.6|0
1684999500000|2023-05-25 07:25:00|13821.8|13803.8|13824.3|13806.3|13825.4|13807.4|13817.3|13799.3|0
1684999800000|2023-05-25 07:30:00|13825.1|13807.1|13807.1|13789.1|13826.9|13808.9|13805.8|13787.8|0
1685000100000|2023-05-25 07:35:00|13807.4|13789.4|13805.4|13787.4|13807.4|13789.4|13800.5|13782.5|0
1685000400000|2023-05-25 07:40:00|13805.9|13787.9|13789.3|13771.3|13806.3|13788.3|13789.3|13771.3|0
1685000700000|2023-05-25 07:45:00|13789.8|13771.8|13796.5|13778.5|13797.1|13779.1|13787.6|13769.6|0
1685001000000|2023-05-25 07:50:00|13796.6|13778.6|13799.4|13781.4|13800.1|13782.1|13791.9|13773.9|0
1685001300000|2023-05-25 07:55:00|13799.2|13781.2|13803.5|13785.5|13805.2|13787.2|13798.2|13780.2|0
1685001600000|2023-05-25 08:00:00|13803.2|13785.2|13820.1|13802.1|13821.2|13803.2|13803.1|13785.1|0
1685001900000|2023-05-25 08:05:00|13819.9|13801.9|13821.6|13803.6|13826.4|13808.4|13818.4|13800.4|0
1685002200000|2023-05-25 08:10:00|13821.9|13803.9|13820.1|13802.1|13825.4|13807.4|13818.4|13800.4|0
1685002500000|2023-05-25 08:15:00|13820|13802|13830.7|13812.7|13832.1|13814.1|13817.9|13799.9|0
1685002800000|2023-05-25 08:20:00|13829.6|13811.6|13827.6|13809.6|13836.2|13818.2|13827|13809|0
1685003100000|2023-05-25 08:25:00|13828.9|13810.9|13834.4|13816.4|13835.1|13817.1|13826.6|13808.6|0
1685003400000|2023-05-25 08:30:00|13834.6|13816.6|13827.5|13809.5|13836.9|13818.9|13827.1|13809.1|0
1685003700000|2023-05-25 08:35:00|13827.7|13809.7|13830.5|13812.5|13834.2|13816.2|13827.2|13809.2|0
1685004000000|2023-05-25 08:40:00|13830.6|13812.6|13836.1|13818.1|13836.9|13818.9|13830.5|13812.5|0
1685004300000|2023-05-25 08:45:00|13835.9|13817.9|13839.4|13821.4|13839.6|13821.6|13832.2|13814.2|0
1685004600000|2023-05-25 08:50:00|13841.1|13823.1|13839.4|13821.4|13845.9|13827.9|13835.1|13817.1|0
1685004900000|2023-05-25 08:55:00|13839.5|13821.5|13845.4|13827.4|13845.6|13827.6|13839.1|13821.1|0
1685005200000|2023-05-25 09:00:00|13845.1|13827.1|13849.9|13831.9|13853.7|13835.7|13843.4|13825.4|0
1685005500000|2023-05-25 09:05:00|13848.4|13830.4|13859.1|13841.1|13859.5|13841.5|13848.4|13830.4|0
1685005800000|2023-05-25 09:10:00|13858.9|13840.9|13851.5|13833.5|13859.1|13841.1|13850|13832|0
1685006100000|2023-05-25 09:15:00|13852.1|13834.1|13855.4|13837.4|13856.1|13838.1|13847.6|13829.6|0
1685006400000|2023-05-25 09:20:00|13854.6|13836.6|13855.5|13837.5|13856.9|13838.9|13851.9|13833.9|0
1685006700000|2023-05-25 09:25:00|13855.7|13837.7|13853.6|13835.6|13857|13839|13852.6|13834.6|0
1685007000000|2023-05-25 09:30:00|13853.7|13835.7|13853.7|13835.7|13859.2|13841.2|13852.1|13834.1|0
1685007300000|2023-05-25 09:35:00|13853.6|13835.6|13851.9|13833.9|13856.4|13838.4|13851.1|13833.1|0
1685007600000|2023-05-25 09:40:00|13851.7|13833.7|13851.2|13833.2|13856.5|13838.5|13849.6|13831.6|0
1685007900000|2023-05-25 09:45:00|13851.6|13833.6|13857.6|13839.6|13858.1|13840.1|13848.6|13830.6|0
1685008200000|2023-05-25 09:50:00|13857.7|13839.7|13866.6|13848.6|13867.5|13849.5|13857.7|13839.7|0
1685008500000|2023-05-25 09:55:00|13866.9|13848.9|13866.4|13848.4|13867.9|13849.9|13861.9|13843.9|0
1685008800000|2023-05-25 10:00:00|13866.5|13848.5|13860|13842|13867.4|13849.4|13859.4|13841.4|0
1685009100000|2023-05-25 10:05:00|13860.1|13842.1|13861.6|13843.6|13862.1|13844.1|13856.2|13838.2|0
1685009400000|2023-05-25 10:10:00|13861.5|13843.5|13866.9|13848.9|13869.4|13851.4|13860.1|13842.1|0
1685009700000|2023-05-25 10:15:00|13867.1|13849.1|13872.9|13854.9|13875|13857|13866.6|13848.6|0
1685010000000|2023-05-25 10:20:00|13872.7|13854.7|13879.6|13861.6|13881.5|13863.5|13871.4|13853.4|0
1685010300000|2023-05-25 10:25:00|13879.9|13861.9|13873.1|13855.1|13883.2|13865.2|13872.9|13854.9|0
1685010600000|2023-05-25 10:30:00|13872.9|13854.9|13870.1|13852.1|13876.9|13858.9|13868.1|13850.1|0
1685010900000|2023-05-25 10:35:00|13870.4|13852.4|13867.1|13849.1|13873.9|13855.9|13866.7|13848.7|0
1685011200000|2023-05-25 10:40:00|13867.2|13849.2|13861.9|13843.9|13868|13850|13856.7|13838.7|0
1685011500000|2023-05-25 10:45:00|13862|13844|13853.4|13835.4|13863.5|13845.5|13851.9|13833.9|0
1685011800000|2023-05-25 10:50:00|13853.1|13835.1|13858.1|13840.1|13858.4|13840.4|13852.1|13834.1|0
1685012100000|2023-05-25 10:55:00|13858.4|13840.4|13855.6|13837.6|13861|13843|13855|13837|0
1685012400000|2023-05-25 11:00:00|13854.9|13836.9|13863.4|13845.4|13863.4|13845.4|13854.5|13836.5|0
1685012700000|2023-05-25 11:05:00|13864.1|13846.1|13859.2|13841.2|13865.4|13847.4|13854.4|13836.4|0
1685013000000|2023-05-25 11:10:00|13859.1|13841.1|13858.9|13840.9|13860.4|13842.4|13850.1|13832.1|0
1685013300000|2023-05-25 11:15:00|13860.1|13842.1|13866.2|13848.2|13866.4|13848.4|13859.4|13841.4|0
1685013600000|2023-05-25 11:20:00|13866.4|13848.4|13867|13849|13870.6|13852.6|13862.9|13844.9|0
1685013900000|2023-05-25 11:25:00|13865.4|13847.4|13868|13850|13872.9|13854.9|13864.1|13846.1|0
1685014200000|2023-05-25 11:30:00|13867.9|13849.9|13866|13848|13871.2|13853.2|13863.4|13845.4|0
1685014500000|2023-05-25 11:35:00|13866.4|13848.4|13869.9|13851.9|13871.4|13853.4|13862.1|13844.1|0
1685014800000|2023-05-25 11:40:00|13870.4|13852.4|13875.5|13857.5|13876.1|13858.1|13866.1|13848.1|0
1685015100000|2023-05-25 11:45:00|13876.4|13858.4|13879.9|13861.9|13880.4|13862.4|13876.1|13858.1|0
1685015400000|2023-05-25 11:50:00|13879.7|13861.7|13878.1|13860.1|13883.4|13865.4|13874.9|13856.9|0
1685015700000|2023-05-25 11:55:00|13877.9|13859.9|13891.7|13873.7|13892|13874|13876.9|13858.9|0
1685016000000|2023-05-25 12:00:00|13890.4|13872.4|13902.9|13884.9|13903.9|13885.9|13889.5|13871.5|0
1685016300000|2023-05-25 12:05:00|13901.9|13883.9|13894.9|13876.9|13906.2|13888.2|13891.1|13873.1|0
1685016600000|2023-05-25 12:10:00|13895.4|13877.4|13905.6|13887.6|13908.4|13890.4|13895.4|13877.4|0
1685016900000|2023-05-25 12:15:00|13906.6|13888.6|13920.7|13902.7|13926.5|13908.5|13906.6|13888.6|0
1685017200000|2023-05-25 12:20:00|13919.9|13901.9|13912|13894|13921.7|13903.7|13909.5|13891.5|0
1685017500000|2023-05-25 12:25:00|13911.9|13893.9|13903.5|13885.5|13913|13895|13900.5|13882.5|0
1685017800000|2023-05-25 12:30:00|13903.6|13885.6|13891.2|13873.2|13904.1|13886.1|13884.1|13866.1|0
1685018100000|2023-05-25 12:35:00|13891.5|13873.5|13907.2|13889.2|13915.9|13897.9|13887.2|13869.2|0
1685018400000|2023-05-25 12:40:00|13908.4|13890.4|13919.7|13901.7|13929.9|13911.9|13906.4|13888.4|0
1685018700000|2023-05-25 12:45:00|13920.5|13902.5|13916.5|13898.5|13924.7|13906.7|13912.1|13894.1|0
1685019000000|2023-05-25 12:50:00|13916.7|13898.7|13919.1|13901.1|13921.4|13903.4|13912.7|13894.7|0
1685019300000|2023-05-25 12:55:00|13920.1|13902.1|13924|13906|13926|13908|13917.2|13899.2|0
1685019600000|2023-05-25 13:00:00|13924.2|13906.2|13926.6|13908.6|13930.9|13912.9|13923.4|13905.4|0
1685019900000|2023-05-25 13:05:00|13927.5|13909.5|13932.6|13914.6|13934.6|13916.6|13926.4|13908.4|0
1685020200000|2023-05-25 13:10:00|13932.9|13914.9|13928.7|13910.7|13934.4|13916.4|13927.4|13909.4|0
1685020500000|2023-05-25 13:15:00|13928.4|13910.4|13924.9|13906.9|13930.1|13912.1|13924.4|13906.4|0
1685020800000|2023-05-25 13:20:00|13925|13907|13925.2|13907.2|13928.5|13910.5|13922.9|13904.9|0
1685021100000|2023-05-25 13:25:00|13925.1|13907.1|13914.4|13896.4|13925.1|13907.1|13911.2|13893.2|0
1685021400000|2023-05-25 13:30:00|13915.2|13897.2|13854.1|13836.1|13924.1|13906.1|13849.4|13831.4|0
1685021700000|2023-05-25 13:35:00|13856.6|13838.6|13833.5|13815.5|13863.1|13845.1|13825.1|13807.1|0
1685022000000|2023-05-25 13:40:00|13832.7|13814.7|13858.4|13840.4|13864.6|13846.6|13832.7|13814.7|0
1685022300000|2023-05-25 13:45:00|13857.9|13839.9|13829.1|13811.1|13864.6|13846.6|13819.6|13801.6|0
1685022600000|2023-05-25 13:50:00|13826.9|13808.9|13838.9|13820.9|13843.5|13825.5|13812.6|13794.6|0
1685022900000|2023-05-25 13:55:00|13839.7|13821.7|13837.2|13819.2|13850|13832|13831.1|13813.1|0
1685023200000|2023-05-25 14:00:00|13836.9|13818.9|13862.3|13844.3|13865.6|13847.6|13836.9|13818.9|0
1685023500000|2023-05-25 14:05:00|13863.7|13845.7|13857.2|13839.2|13873.1|13855.1|13845.7|13827.7|0
1685023800000|2023-05-25 14:10:00|13855.3|13837.3|13845.6|13827.6|13855.3|13837.3|13834.3|13816.3|0
1685024100000|2023-05-25 14:15:00|13844.8|13826.8|13838.2|13820.2|13858.6|13840.6|13837.2|13819.2|0
1685024400000|2023-05-25 14:20:00|13836.9|13818.9|13828.2|13810.2|13842.9|13824.9|13824.8|13806.8|0
1685024700000|2023-05-25 14:25:00|13827.9|13809.9|13854.6|13836.6|13857.8|13839.8|13823.6|13805.6|0
1685025000000|2023-05-25 14:30:00|13856.4|13838.4|13861.6|13843.6|13861.6|13843.6|13838.7|13820.7|0
1685025300000|2023-05-25 14:35:00|13863.1|13845.1|13877.3|13859.3|13877.7|13859.7|13855.2|13837.2|0
1685025600000|2023-05-25 14:40:00|13878.1|13860.1|13886.7|13868.7|13888.8|13870.8|13875.3|13857.3|0
1685025900000|2023-05-25 14:45:00|13887.4|13869.4|13895.8|13877.8|13904.9|13886.9|13886.9|13868.9|0
1685026200000|2023-05-25 14:50:00|13896.3|13878.3|13897.4|13879.4|13899.9|13881.9|13884.8|13866.8|0
1685026500000|2023-05-25 14:55:00|13897.7|13879.7|13901.9|13883.9|13903.6|13885.6|13892.4|13874.4|0
1685026800000|2023-05-25 15:00:00|13902.9|13884.9|13903.9|13885.9|13909.7|13891.7|13896.8|13878.8|0
1685027100000|2023-05-25 15:05:00|13903.7|13885.7|13923.7|13905.7|13929.1|13911.1|13903.7|13885.7|0
1685027400000|2023-05-25 15:10:00|13924.2|13906.2|13946.1|13928.1|13950.6|13932.6|13923.4|13905.4|0
1685027700000|2023-05-25 15:15:00|13946.4|13928.4|13932.2|13914.2|13956.7|13938.7|13925.3|13907.3|0
1685028000000|2023-05-25 15:20:00|13931.7|13913.7|13940.1|13922.1|13941.3|13923.3|13928.2|13910.2|0
1685028300000|2023-05-25 15:25:00|13939.6|13921.6|13933.2|13915.2|13946.2|13928.2|13930.2|13912.2|0
1685028600000|2023-05-25 15:30:00|13933.3|13915.3|13918.4|13900.4|13937.4|13919.4|13916.6|13898.6|0
1685028900000|2023-05-25 15:35:00|13918.1|13900.1|13913.1|13895.1|13923.1|13905.1|13911.2|13893.2|0
1685029200000|2023-05-25 15:40:00|13911.7|13893.7|13895.9|13877.9|13911.7|13893.7|13891|13873|0
1685029500000|2023-05-25 15:45:00|13895.7|13877.7|13908.7|13890.7|13909.4|13891.4|13893.4|13875.4|0
1685029800000|2023-05-25 15:50:00|13907.5|13889.5|13901.3|13883.3|13917.5|13899.5|13896.9|13878.9|0
1685030100000|2023-05-25 15:55:00|13901.2|13883.2|13911.7|13893.7|13911.7|13893.7|13894.2|13876.2|0
1685030400000|2023-05-25 16:00:00|13912.7|13894.7|13928.5|13910.5|13932.9|13914.9|13911.7|13893.7|0
1685030700000|2023-05-25 16:05:00|13928.8|13910.8|13921.9|13903.9|13931.8|13913.8|13917.9|13899.9|0
1685031000000|2023-05-25 16:10:00|13921.7|13903.7|13933.7|13915.7|13934.7|13916.7|13920.3|13902.3|0
1685031300000|2023-05-25 16:15:00|13933.8|13915.8|13945.9|13927.9|13946.7|13928.7|13929.9|13911.9|0
1685031600000|2023-05-25 16:20:00|13946.5|13928.5|13961.2|13943.2|13972|13954|13946|13928|0
1685031900000|2023-05-25 16:25:00|13961.4|13943.4|13963.9|13945.9|13965.8|13947.8|13954|13936|0
1685032200000|2023-05-25 16:30:00|13963.4|13945.4|13938.5|13920.5|13967.4|13949.4|13938.3|13920.3|0
1685032500000|2023-05-25 16:35:00|13938|13920|13953.3|13935.3|13953.8|13935.8|13938|13920|0
1685032800000|2023-05-25 16:40:00|13954|13936|13958|13940|13966.4|13948.4|13952.8|13934.8|0
1685033100000|2023-05-25 16:45:00|13957.9|13939.9|13953.8|13935.8|13959.2|13941.2|13951|13933|0
1685033400000|2023-05-25 16:50:00|13953.9|13935.9|13947.3|13929.3|13961.9|13943.9|13947.3|13929.3|0
1685033700000|2023-05-25 16:55:00|13947|13929|13944|13926|13962.4|13944.4|13939.8|13921.8|0
1685034000000|2023-05-25 17:00:00|13943.5|13925.5|13945.6|13927.6|13952.8|13934.8|13936.7|13918.7|0
1685034300000|2023-05-25 17:05:00|13945.7|13927.7|13938.2|13920.2|13947.8|13929.8|13937|13919|0
1685034600000|2023-05-25 17:10:00|13938.1|13920.1|13942.3|13924.3|13948.6|13930.6|13938|13920|0
1685034900000|2023-05-25 17:15:00|13942.7|13924.7|13954.2|13936.2|13957.5|13939.5|13942.6|13924.6|0
1685035200000|2023-05-25 17:20:00|13954|13936|13953.1|13935.1|13958.1|13940.1|13946.2|13928.2|0
1685035500000|2023-05-25 17:25:00|13953.3|13935.3|13959.1|13941.1|13962.2|13944.2|13951|13933|0
1685035800000|2023-05-25 17:30:00|13958.5|13940.5|13962.7|13944.7|13971.2|13953.2|13957.3|13939.3|0
1685036100000|2023-05-25 17:35:00|13963|13945|13959.3|13941.3|13964.6|13946.6|13954.1|13936.1|0
1685036400000|2023-05-25 17:40:00|13959.1|13941.1|13955.2|13937.2|13960.3|13942.3|13948.2|13930.2|0
1685036700000|2023-05-25 17:45:00|13955.5|13937.5|13961.6|13943.6|13962.2|13944.2|13952.1|13934.1|0
1685037000000|2023-05-25 17:50:00|13961.5|13943.5|13953.1|13935.1|13963.2|13945.2|13949.6|13931.6|0
1685037300000|2023-05-25 17:55:00|13952.6|13934.6|13960|13942|13960.6|13942.6|13948.1|13930.1|0
1685037600000|2023-05-25 18:00:00|13960.5|13942.5|13978.2|13960.2|13999.2|13981.2|13960.5|13942.5|0
1685037900000|2023-05-25 18:05:00|13978|13960|13958.3|13940.3|13978|13960|13952.7|13934.7|0
1685038200000|2023-05-25 18:10:00|13960.2|13942.2|13972|13954|13972.5|13954.5|13957|13939|0
1685038500000|2023-05-25 18:15:00|13970.6|13952.6|13982|13964|13984.1|13966.1|13970.5|13952.5|0
1685038800000|2023-05-25 18:20:00|13983.3|13965.3|13970.5|13952.5|13983.3|13965.3|13968.8|13950.8|0
1685039100000|2023-05-25 18:25:00|13970|13952|13963.3|13945.3|13977.3|13959.3|13963.3|13945.3|0
1685039400000|2023-05-25 18:30:00|13964.3|13946.3|13942.4|13924.4|13966.8|13948.8|13932.8|13914.8|0
1685039700000|2023-05-25 18:35:00|13943.3|13925.3|13939|13921|13943.3|13925.3|13927.1|13909.1|0
1685040000000|2023-05-25 18:40:00|13938.8|13920.8|13932.5|13914.5|13944.1|13926.1|13926.6|13908.6|0
1685040300000|2023-05-25 18:45:00|13930.6|13912.6|13918.5|13900.5|13932.3|13914.3|13910.8|13892.8|0
1685040600000|2023-05-25 18:50:00|13917.9|13899.9|13928.1|13910.1|13931.8|13913.8|13916.1|13898.1|0
1685040900000|2023-05-25 18:55:00|13929.1|13911.1|13917.6|13899.6|13930.8|13912.8|13917.6|13899.6|0
1685041200000|2023-05-25 19:00:00|13918.3|13900.3|13937.8|13919.8|13937.8|13919.8|13916.8|13898.8|0
1685041500000|2023-05-25 19:05:00|13939.8|13921.8|13962.9|13944.9|13963|13945|13937.8|13919.8|0
1685041800000|2023-05-25 19:10:00|13964.3|13946.3|13961.6|13943.6|13972.5|13954.5|13960.4|13942.4|0
1685042100000|2023-05-25 19:15:00|13963|13945|13966.3|13948.3|13967.1|13949.1|13951.4|13933.4|0
1685042400000|2023-05-25 19:20:00|13965.8|13947.8|13972.9|13954.9|13976.9|13958.9|13963.9|13945.9|0
1685042700000|2023-05-25 19:25:00|13972.3|13954.3|13980|13962|13984.8|13966.8|13964.1|13946.1|0
1685043000000|2023-05-25 19:30:00|13981.3|13963.3|13973.3|13955.3|13993|13975|13969.3|13951.3|0
1685043300000|2023-05-25 19:35:00|13974.4|13956.4|13979.5|13961.5|13984.4|13966.4|13967.9|13949.9|0
1685043600000|2023-05-25 19:40:00|13980.2|13962.2|13981.7|13963.7|13987.2|13969.2|13972.3|13954.3|0
1685043900000|2023-05-25 19:45:00|13980.5|13962.5|13963.2|13945.2|13984.3|13966.3|13956.6|13938.6|0
1685044200000|2023-05-25 19:50:00|13965.6|13947.6|13955.1|13937.1|13971.1|13953.1|13952.2|13934.2|0
1685044500000|2023-05-25 19:55:00|13953.3|13935.3|13946.7|13928.7|13953.6|13935.6|13944.1|13926.1|0
1685044800000|2023-05-25 20:00:00|13948.5|13930.5|13947.8|13929.8|13954.4|13936.4|13943|13925|0
1685045100000|2023-05-25 20:05:00|13947.6|13929.6|13962|13944|13962.4|13944.4|13947.4|13929.4|0
1685045400000|2023-05-25 20:10:00|13962.1|13944.1|13960.6|13942.6|13962.1|13944.1|13951.9|13933.9|0
1685045700000|2023-05-25 20:15:00|13959.5|13941.5|13958.1|13940.1|13961.6|13943.6|13953.9|13935.9|0
1685046000000|2023-05-25 20:20:00|13958.3|13940.3|13958.1|13940.1|13960.4|13942.4|13953.5|13935.5|0
1685046300000|2023-05-25 20:25:00|13958|13940|13956.1|13938.1|13958|13940|13954.1|13936.1|0
1685046600000|2023-05-25 20:30:00|13956.3|13938.3|13957.3|13939.3|13958.5|13940.5|13955.4|13937.4|0
1685046900000|2023-05-25 20:35:00|13957.1|13939.1|13954.1|13936.1|13958.3|13940.3|13950.1|13932.1|0
1685047200000|2023-05-25 20:40:00|13954|13936|13953.1|13935.1|13954.8|13936.8|13950.5|13932.5|0
1685047500000|2023-05-25 20:45:00|13952.8|13934.8|13953.6|13935.6|13953.9|13935.9|13951|13933|0
1685047800000|2023-05-25 20:50:00|13952.5|13934.5|13954.9|13936.9|13957.1|13939.1|13952.5|13934.5|0
1685048100000|2023-05-25 20:55:00|13955|13937|13950.7|13932.7|13955|13937|13947.8|13929.8|0
1685048400000|2023-05-25 21:00:00|13950|13932|13950.1|13932.1|13951.1|13933.1|13949.4|13931.4|0
1685048700000|2023-05-25 21:05:00|13950.2|13932.2|13949.5|13931.5|13950.4|13932.4|13949.5|13931.5|0
1685049000000|2023-05-25 21:10:00|13949.3|13931.3|13946.6|13928.6|13949.3|13931.3|13945.6|13927.6|0
1685049300000|2023-05-25 21:15:00|13946.3|13928.3|13940|13922|13946.5|13928.5|13939.9|13921.9|0
1685049600000|2023-05-25 21:20:00|13939.9|13921.9|13935.4|13917.4|13939.9|13921.9|13934.7|13916.7|0
1685049900000|2023-05-25 21:25:00|13935.3|13917.3|13938.2|13920.2|13939.3|13921.3|13933|13915|0
1685050200000|2023-05-25 21:30:00|13937.8|13919.8|13941.9|13923.9|13944.2|13926.2|13937.8|13919.8|0
1685050500000|2023-05-25 21:35:00|13941.8|13923.8|13940.6|13922.6|13943|13925|13940.3|13922.3|0
1685050800000|2023-05-25 21:40:00|13940.5|13922.5|13942.9|13924.9|13942.9|13924.9|13939.9|13921.9|0
1685051100000|2023-05-25 21:45:00|13943|13925|13944.8|13926.8|13945.1|13927.1|13942.9|13924.9|0
1685051400000|2023-05-25 21:50:00|13946.9|13928.9|13948.7|13930.7|13949.3|13931.3|13946.2|13928.2|0
1685051700000|2023-05-25 21:55:00|13949.7|13931.7|13947.5|13929.5|13949.7|13931.7|13947.4|13929.4|0
1685052000000|2023-05-25 22:00:00|13947.1|13929.1|13954.3|13936.3|13954.4|13936.4|13947.1|13929.1|0
1685052300000|2023-05-25 22:05:00|13954.1|13936.1|13955.9|13937.9|13955.9|13937.9|13950.9|13932.9|0
1685052600000|2023-05-25 22:10:00|13956|13938|13954.4|13936.4|13956.3|13938.3|13953.6|13935.6|0
1685052900000|2023-05-25 22:15:00|13954.5|13936.5|13937.3|13919.3|13954.6|13936.6|13933.6|13915.6|0
1685053200000|2023-05-25 22:20:00|13937.5|13919.5|13941.6|13923.6|13944.4|13926.4|13937.3|13919.3|0
1685053500000|2023-05-25 22:25:00|13941.4|13923.4|13946.1|13928.1|13947.3|13929.3|13939.9|13921.9|0
1685053800000|2023-05-25 22:30:00|13946.4|13928.4|13943.8|13925.8|13946.5|13928.5|13940.6|13922.6|0
1685054100000|2023-05-25 22:35:00|13943.9|13925.9|13939.6|13921.6|13943.9|13925.9|13937.8|13919.8|0
1685054400000|2023-05-25 22:40:00|13940|13922|13943.8|13925.8|13943.8|13925.8|13939.9|13921.9|0
1685054700000|2023-05-25 22:45:00|13943.9|13925.9|13943.4|13925.4|13944.1|13926.1|13941|13923|0
1685055000000|2023-05-25 22:50:00|13942.9|13924.9|13945|13927|13945.6|13927.6|13942.3|13924.3|0
1685055300000|2023-05-25 22:55:00|13944.9|13926.9|13942.3|13924.3|13944.9|13926.9|13939|13921|0
1685055600000|2023-05-25 23:00:00|13942.6|13924.6|13938.1|13920.1|13944.6|13926.6|13937.6|13919.6|0
1685055900000|2023-05-25 23:05:00|13938.3|13920.3|13939.5|13921.5|13942.5|13924.5|13938.1|13920.1|0
1685056200000|2023-05-25 23:10:00|13939.8|13921.8|13934.8|13916.8|13939.8|13921.8|13931.6|13913.6|0
1685056500000|2023-05-25 23:15:00|13934.9|13916.9|13935.6|13917.6|13937.4|13919.4|13934.4|13916.4|0
1685056800000|2023-05-25 23:20:00|13935.8|13917.8|13938.3|13920.3|13938.9|13920.9|13935.6|13917.6|0
1685057100000|2023-05-25 23:25:00|13938.1|13920.1|13936.9|13918.9|13938.1|13920.1|13933.5|13915.5|0
1685057400000|2023-05-25 23:30:00|13937|13919|13935.8|13917.8|13938.9|13920.9|13932.6|13914.6|0
1685057700000|2023-05-25 23:35:00|13935.9|13917.9|13935.6|13917.6|13937.6|13919.6|13934.4|13916.4|0
1685058000000|2023-05-25 23:40:00|13935.5|13917.5|13936.5|13918.5|13937.1|13919.1|13934.6|13916.6|0
1685058300000|2023-05-25 23:45:00|13936|13918|13936|13918|13938|13920|13935|13917|0
1685058600000|2023-05-25 23:50:00|13935.9|13917.9|13936.1|13918.1|13936.9|13918.9|13934.1|13916.1|0
1685058900000|2023-05-25 23:55:00|13936.3|13918.3|13934.4|13916.4|13936.9|13918.9|13934|13916|0
1685059200000|2023-05-26 00:00:00|13935.3|13917.3|13932.6|13914.6|13938.1|13920.1|13932.6|13914.6|0
1685059500000|2023-05-26 00:05:00|13933.3|13915.3|13930.9|13912.9|13933.3|13915.3|13923.3|13905.3|0
1685059800000|2023-05-26 00:10:00|13930.4|13912.4|13931.8|13913.8|13933.8|13915.8|13928.8|13910.8|0
1685060100000|2023-05-26 00:15:00|13931.9|13913.9|13926.6|13908.6|13932.1|13914.1|13926.1|13908.1|0
1685060400000|2023-05-26 00:20:00|13926.8|13908.8|13930.4|13912.4|13931|13913|13924.5|13906.5|0
1685060700000|2023-05-26 00:25:00|13930.9|13912.9|13929.9|13911.9|13931.1|13913.1|13927.9|13909.9|0
1685061000000|2023-05-26 00:30:00|13929.6|13911.6|13928.4|13910.4|13929.8|13911.8|13925.5|13907.5|0
1685061300000|2023-05-26 00:35:00|13928.5|13910.5|13931.5|13913.5|13932.1|13914.1|13927.1|13909.1|0
1685061600000|2023-05-26 00:40:00|13931.4|13913.4|13931.6|13913.6|13934.5|13916.5|13931.1|13913.1|0
1685061900000|2023-05-26 00:45:00|13930.8|13912.8|13930.6|13912.6|13932.6|13914.6|13930.3|13912.3|0
1685062200000|2023-05-26 00:50:00|13930.8|13912.8|13934.4|13916.4|13934.5|13916.5|13928.6|13910.6|0
1685062500000|2023-05-26 00:55:00|13933.9|13915.9|13937.9|13919.9|13937.9|13919.9|13932.4|13914.4|0
1685062800000|2023-05-26 01:00:00|13937.4|13919.4|13940.3|13922.3|13940.8|13922.8|13935.8|13917.8|0
1685063100000|2023-05-26 01:05:00|13940.4|13922.4|13938.6|13920.6|13940.6|13922.6|13937|13919|0
1685063400000|2023-05-26 01:10:00|13938.4|13920.4|13933.1|13915.1|13939.6|13921.6|13932.9|13914.9|0
1685063700000|2023-05-26 01:15:00|13933.3|13915.3|13935|13917|13938.4|13920.4|13932.9|13914.9|0
1685064000000|2023-05-26 01:20:00|13935.1|13917.1|13906.8|13888.8|13935.1|13917.1|13903.6|13885.6|0
1685064300000|2023-05-26 01:25:00|13906.4|13888.4|13906.9|13888.9|13907.4|13889.4|13895.1|13877.1|0
1685064600000|2023-05-26 01:30:00|13906.8|13888.8|13915.6|13897.6|13917.3|13899.3|13906.8|13888.8|0
1685064900000|2023-05-26 01:35:00|13915.8|13897.8|13916.5|13898.5|13918.9|13900.9|13914.9|13896.9|0
1685065200000|2023-05-26 01:40:00|13916.4|13898.4|13916.5|13898.5|13918.4|13900.4|13914.6|13896.6|0
1685065500000|2023-05-26 01:45:00|13916.4|13898.4|13918.4|13900.4|13920|13902|13915.9|13897.9|0
1685065800000|2023-05-26 01:50:00|13918.6|13900.6|13924.1|13906.1|13927.9|13909.9|13917|13899|0
1685066100000|2023-05-26 01:55:00|13923.9|13905.9|13927|13909|13928.1|13910.1|13923.6|13905.6|0
1685066400000|2023-05-26 02:00:00|13927.1|13909.1|13932.1|13914.1|13933.4|13915.4|13926.5|13908.5|0
1685066700000|2023-05-26 02:05:00|13931.9|13913.9|13928|13910|13932.1|13914.1|13927.9|13909.9|0
1685067000000|2023-05-26 02:10:00|13927.9|13909.9|13926.4|13908.4|13927.9|13909.9|13923.6|13905.6|0
1685067300000|2023-05-26 02:15:00|13926.3|13908.3|13927.5|13909.5|13929.3|13911.3|13924.8|13906.8|0
1685067600000|2023-05-26 02:20:00|13927.4|13909.4|13922.1|13904.1|13928.1|13910.1|13921.1|13903.1|0
1685067900000|2023-05-26 02:25:00|13922.3|13904.3|13921.8|13903.8|13923.9|13905.9|13920.5|13902.5|0
1685068200000|2023-05-26 02:30:00|13922.1|13904.1|13919.9|13901.9|13924.9|13906.9|13919.8|13901.8|0
1685068500000|2023-05-26 02:35:00|13919.8|13901.8|13921.4|13903.4|13922.1|13904.1|13917|13899|0
1685068800000|2023-05-26 02:40:00|13921.3|13903.3|13922.5|13904.5|13923.4|13905.4|13919.3|13901.3|0
1685069100000|2023-05-26 02:45:00|13922.4|13904.4|13920.4|13902.4|13923.1|13905.1|13920|13902|0
1685069400000|2023-05-26 02:50:00|13920.5|13902.5|13920.9|13902.9|13923.6|13905.6|13920.5|13902.5|0
1685069700000|2023-05-26 02:55:00|13920.6|13902.6|13923.1|13905.1|13924.1|13906.1|13920.5|13902.5|0
1685070000000|2023-05-26 03:00:00|13923.3|13905.3|13925.8|13907.8|13928.3|13910.3|13923.3|13905.3|0
1685070300000|2023-05-26 03:05:00|13925.6|13907.6|13923.4|13905.4|13926.9|13908.9|13923.1|13905.1|0
1685070600000|2023-05-26 03:10:00|13923.1|13905.1|13925.1|13907.1|13925.3|13907.3|13922.1|13904.1|0
1685070900000|2023-05-26 03:15:00|13925|13907|13925.3|13907.3|13925.5|13907.5|13923.3|13905.3|0
1685071200000|2023-05-26 03:20:00|13925.1|13907.1|13926.8|13908.8|13928.4|13910.4|13924.1|13906.1|0
1685071500000|2023-05-26 03:25:00|13926.9|13908.9|13926.4|13908.4|13927.1|13909.1|13924.6|13906.6|0
1685071800000|2023-05-26 03:30:00|13926|13908|13917.1|13899.1|13926|13908|13917.1|13899.1|0
1685072100000|2023-05-26 03:35:00|13916.1|13898.1|13920.4|13902.4|13920.9|13902.9|13915.4|13897.4|0
1685072400000|2023-05-26 03:40:00|13920.5|13902.5|13919.5|13901.5|13921.6|13903.6|13918.6|13900.6|0
1685072700000|2023-05-26 03:45:00|13919.4|13901.4|13919|13901|13919.6|13901.6|13916.8|13898.8|0
1685073000000|2023-05-26 03:50:00|13918.9|13900.9|13920.1|13902.1|13921.4|13903.4|13918.8|13900.8|0
1685073300000|2023-05-26 03:55:00|13920.3|13902.3|13920.6|13902.6|13922.4|13904.4|13919.9|13901.9|0
1685073600000|2023-05-26 04:00:00|13920.5|13902.5|13919.9|13901.9|13920.6|13902.6|13917.9|13899.9|0
1685073900000|2023-05-26 04:05:00|13920|13902|13921.3|13903.3|13923.8|13905.8|13919.6|13901.6|0
1685074200000|2023-05-26 04:10:00|13921.6|13903.6|13919.5|13901.5|13922.1|13904.1|13918.1|13900.1|0
1685074500000|2023-05-26 04:15:00|13919.4|13901.4|13920.9|13902.9|13922.6|13904.6|13918.1|13900.1|0
1685074800000|2023-05-26 04:20:00|13920.8|13902.8|13917.1|13899.1|13921|13903|13917.1|13899.1|0
1685075100000|2023-05-26 04:25:00|13916.5|13898.5|13916.4|13898.4|13919.4|13901.4|13916|13898|0
1685075400000|2023-05-26 04:30:00|13916.1|13898.1|13915|13897|13916.3|13898.3|13912.8|13894.8|0
1685075700000|2023-05-26 04:35:00|13915.4|13897.4|13918.9|13900.9|13919.6|13901.6|13915.4|13897.4|0
1685076000000|2023-05-26 04:40:00|13919|13901|13921.4|13903.4|13921.9|13903.9|13918.5|13900.5|0
1685076300000|2023-05-26 04:45:00|13921.1|13903.1|13924.1|13906.1|13926.4|13908.4|13921.1|13903.1|0
1685076600000|2023-05-26 04:50:00|13924.3|13906.3|13925.1|13907.1|13926.6|13908.6|13923.9|13905.9|0
1685076900000|2023-05-26 04:55:00|13925.3|13907.3|13923|13905|13926.4|13908.4|13922.4|13904.4|0
1685077200000|2023-05-26 05:00:00|13923.6|13905.6|13924.5|13906.5|13925.5|13907.5|13922.6|13904.6|0
1685077500000|2023-05-26 05:05:00|13924.6|13906.6|13923.6|13905.6|13926.8|13908.8|13923.6|13905.6|0
1685077800000|2023-05-26 05:10:00|13923.8|13905.8|13924.1|13906.1|13926.1|13908.1|13923.1|13905.1|0
1685078100000|2023-05-26 05:15:00|13924.3|13906.3|13922.6|13904.6|13924.4|13906.4|13921.1|13903.1|0
1685078400000|2023-05-26 05:20:00|13923.1|13905.1|13921.9|13903.9|13923.6|13905.6|13920.5|13902.5|0
1685078700000|2023-05-26 05:25:00|13922|13904|13927.1|13909.1|13930.4|13912.4|13920.6|13902.6|0
1685079000000|2023-05-26 05:30:00|13927.3|13909.3|13927.6|13909.6|13929.1|13911.1|13926|13908|0
1685079300000|2023-05-26 05:35:00|13927.4|13909.4|13927.4|13909.4|13929.4|13911.4|13926.1|13908.1|0
1685079600000|2023-05-26 05:40:00|13927.5|13909.5|13932.4|13914.4|13935.6|13917.6|13926.6|13908.6|0
1685079900000|2023-05-26 05:45:00|13932.5|13914.5|13930.1|13912.1|13934.6|13916.6|13930|13912|0
1685080200000|2023-05-26 05:50:00|13929.8|13911.8|13931.5|13913.5|13933.3|13915.3|13929.5|13911.5|0
1685080500000|2023-05-26 05:55:00|13931.6|13913.6|13930.6|13912.6|13932.1|13914.1|13928.1|13910.1|0
1685080800000|2023-05-26 06:00:00|13930.5|13912.5|13928.5|13910.5|13933.3|13915.3|13927.4|13909.4|0
1685081100000|2023-05-26 06:05:00|13929.4|13911.4|13932.6|13914.6|13935.4|13917.4|13928.3|13910.3|0
1685081400000|2023-05-26 06:10:00|13932.8|13914.8|13939.8|13921.8|13939.8|13921.8|13930.6|13912.6|0
1685081700000|2023-05-26 06:15:00|13939.9|13921.9|13945.1|13927.1|13945.8|13927.8|13938.4|13920.4|0
1685082000000|2023-05-26 06:20:00|13944.6|13926.6|13956.3|13938.3|13956.6|13938.6|13943.6|13925.6|0
1685082300000|2023-05-26 06:25:00|13956|13938|13953|13935|13959.6|13941.6|13951.1|13933.1|0
1685082600000|2023-05-26 06:30:00|13952.6|13934.6|13952.1|13934.1|13955.9|13937.9|13950.6|13932.6|0
1685082900000|2023-05-26 06:35:00|13952|13934|13950.4|13932.4|13953.1|13935.1|13948.9|13930.9|0
1685083200000|2023-05-26 06:40:00|13950.5|13932.5|13958|13940|13958.6|13940.6|13949.1|13931.1|0
1685083500000|2023-05-26 06:45:00|13957.9|13939.9|13952.9|13934.9|13960.6|13942.6|13952.5|13934.5|0
1685083800000|2023-05-26 06:50:00|13952.8|13934.8|13958.1|13940.1|13960|13942|13952.1|13934.1|0
1685084100000|2023-05-26 06:55:00|13958|13940|13952.5|13934.5|13958|13940|13952.5|13934.5|0
1685084400000|2023-05-26 07:00:00|13951.9|13933.9|13945|13927|13953.4|13935.4|13944.3|13926.3|0
1685084700000|2023-05-26 07:05:00|13945.1|13927.1|13935.6|13917.6|13948.3|13930.3|13934|13916|0
1685085000000|2023-05-26 07:10:00|13936.1|13918.1|13949.9|13931.9|13951.6|13933.6|13935.8|13917.8|0
1685085300000|2023-05-26 07:15:00|13950|13932|13946|13928|13951.6|13933.6|13942.3|13924.3|0
1685085600000|2023-05-26 07:20:00|13946.6|13928.6|13936.5|13918.5|13949.6|13931.6|13935.4|13917.4|0
1685085900000|2023-05-26 07:25:00|13936.6|13918.6|13939.6|13921.6|13939.6|13921.6|13932.9|13914.9|0
1685086200000|2023-05-26 07:30:00|13939.3|13921.3|13932.8|13914.8|13941.6|13923.6|13931.9|13913.9|0
1685086500000|2023-05-26 07:35:00|13933.3|13915.3|13922.1|13904.1|13934.1|13916.1|13920.5|13902.5|0
1685086800000|2023-05-26 07:40:00|13922|13904|13916.4|13898.4|13930.1|13912.1|13915.6|13897.6|0
1685087100000|2023-05-26 07:45:00|13916.6|13898.6|13922.6|13904.6|13927|13909|13913.8|13895.8|0
1685087400000|2023-05-26 07:50:00|13922.8|13904.8|13930.6|13912.6|13931.6|13913.6|13918.9|13900.9|0
1685087700000|2023-05-26 07:55:00|13930|13912|13924.8|13906.8|13930.8|13912.8|13921|13903|0
1685088000000|2023-05-26 08:00:00|13925.8|13907.8|13936.3|13918.3|13937.5|13919.5|13925.6|13907.6|0
1685088300000|2023-05-26 08:05:00|13936.5|13918.5|13937.9|13919.9|13940.1|13922.1|13932.6|13914.6|0
1685088600000|2023-05-26 08:10:00|13938.1|13920.1|13943.4|13925.4|13943.9|13925.9|13935.5|13917.5|0
1685088900000|2023-05-26 08:15:00|13943.3|13925.3|13946.4|13928.4|13948.4|13930.4|13941.4|13923.4|0
1685089200000|2023-05-26 08:20:00|13946.3|13928.3|13949.8|13931.8|13953.9|13935.9|13944.9|13926.9|0
1685089500000|2023-05-26 08:25:00|13949.6|13931.6|13953.6|13935.6|13954.6|13936.6|13949.6|13931.6|0
1685089800000|2023-05-26 08:30:00|13953.5|13935.5|13948.6|13930.6|13956.8|13938.8|13947.6|13929.6|0
1685090100000|2023-05-26 08:35:00|13948.9|13930.9|13946.4|13928.4|13950.6|13932.6|13942.6|13924.6|0
1685090400000|2023-05-26 08:40:00|13946.1|13928.1|13954.1|13936.1|13955.9|13937.9|13945.9|13927.9|0
1685090700000|2023-05-26 08:45:00|13954.6|13936.6|13958.6|13940.6|13960.4|13942.4|13954.4|13936.4|0
1685091000000|2023-05-26 08:50:00|13958.5|13940.5|13961.6|13943.6|13961.6|13943.6|13955.8|13937.8|0
1685091300000|2023-05-26 08:55:00|13961.4|13943.4|13959|13941|13965.3|13947.3|13956.6|13938.6|0
1685091600000|2023-05-26 09:00:00|13958.9|13940.9|13957.5|13939.5|13960.6|13942.6|13955.3|13937.3|0
1685091900000|2023-05-26 09:05:00|13957.4|13939.4|13949.1|13931.1|13957.4|13939.4|13948.4|13930.4|0
1685092200000|2023-05-26 09:10:00|13949|13931|13943.6|13925.6|13950|13932|13943.5|13925.5|0
1685092500000|2023-05-26 09:15:00|13943.1|13925.1|13948|13930|13950.4|13932.4|13942.3|13924.3|0
1685092800000|2023-05-26 09:20:00|13947.9|13929.9|13951.4|13933.4|13951.9|13933.9|13946.1|13928.1|0
1685093100000|2023-05-26 09:25:00|13951.6|13933.6|13947.1|13929.1|13951.9|13933.9|13945.5|13927.5|0
1685093400000|2023-05-26 09:30:00|13947.3|13929.3|13949.6|13931.6|13950.1|13932.1|13942.5|13924.5|0
1685093700000|2023-05-26 09:35:00|13949.4|13931.4|13949.8|13931.8|13951.6|13933.6|13945.5|13927.5|0
1685094000000|2023-05-26 09:40:00|13949.6|13931.6|13951.8|13933.8|13953.9|13935.9|13949.4|13931.4|0
1685094300000|2023-05-26 09:45:00|13951.5|13933.5|13947|13929|13951.8|13933.8|13946.4|13928.4|0
1685094600000|2023-05-26 09:50:00|13947.3|13929.3|13947.6|13929.6|13948.6|13930.6|13942.9|13924.9|0
1685094900000|2023-05-26 09:55:00|13947.1|13929.1|13949.4|13931.4|13951.6|13933.6|13946.9|13928.9|0
1685095200000|2023-05-26 10:00:00|13949.5|13931.5|13944.4|13926.4|13949.5|13931.5|13942.4|13924.4|0
1685095500000|2023-05-26 10:05:00|13944.3|13926.3|13937.6|13919.6|13946.5|13928.5|13937.6|13919.6|0
1685095800000|2023-05-26 10:10:00|13937|13919|13940.1|13922.1|13943.5|13925.5|13935.6|13917.6|0
1685096100000|2023-05-26 10:15:00|13940|13922|13949.3|13931.3|13950.6|13932.6|13940|13922|0
1685096400000|2023-05-26 10:20:00|13949.1|13931.1|13951.3|13933.3|13953|13935|13947.1|13929.1|0
1685096700000|2023-05-26 10:25:00|13951.1|13933.1|13960.9|13942.9|13961.1|13943.1|13950.8|13932.8|0
1685097000000|2023-05-26 10:30:00|13960.8|13942.8|13971|13953|13971.6|13953.6|13958.3|13940.3|0
1685097300000|2023-05-26 10:35:00|13971.1|13953.1|13983|13965|13984.1|13966.1|13968.5|13950.5|0
1685097600000|2023-05-26 10:40:00|13982.9|13964.9|13989.1|13971.1|13991.6|13973.6|13980.8|13962.8|0
1685097900000|2023-05-26 10:45:00|13989|13971|13989.8|13971.8|13993.4|13975.4|13982.9|13964.9|0
1685098200000|2023-05-26 10:50:00|13989.9|13971.9|13988.6|13970.6|13990.4|13972.4|13986.9|13968.9|0
1685098500000|2023-05-26 10:55:00|13988.8|13970.8|13989.6|13971.6|13992.1|13974.1|13984.4|13966.4|0
1685098800000|2023-05-26 11:00:00|13988.1|13970.1|13994.3|13976.3|13996.1|13978.1|13986.6|13968.6|0
1685099100000|2023-05-26 11:05:00|13994.5|13976.5|13994.3|13976.3|14002.1|13984.1|13994|13976|0
1685099400000|2023-05-26 11:10:00|13993.9|13975.9|13986|13968|13995.4|13977.4|13984.9|13966.9|0
1685099700000|2023-05-26 11:15:00|13985.9|13967.9|13989.5|13971.5|13991.8|13973.8|13984.9|13966.9|0
1685100000000|2023-05-26 11:20:00|13989.6|13971.6|13994.9|13976.9|13996.4|13978.4|13987.6|13969.6|0
1685100300000|2023-05-26 11:25:00|13995.1|13977.1|14001.5|13983.5|14006.5|13988.5|13995.1|13977.1|0
1685100600000|2023-05-26 11:30:00|14001.4|13983.4|14005.3|13987.3|14005.6|13987.6|13998.9|13980.9|0
1685100900000|2023-05-26 11:35:00|14005.4|13987.4|14001.3|13983.3|14005.6|13987.6|14000.4|13982.4|0
1685101200000|2023-05-26 11:40:00|14001.4|13983.4|14004.6|13986.6|14008.1|13990.1|14001.4|13983.4|0
1685101500000|2023-05-26 11:45:00|14003.5|13985.5|14010.3|13992.3|14012.9|13994.9|14000.9|13982.9|0
1685101800000|2023-05-26 11:50:00|14009.9|13991.9|14005.4|13987.4|14013.9|13995.9|14005.4|13987.4|0
1685102100000|2023-05-26 11:55:00|14005.3|13987.3|13999.9|13981.9|14007.1|13989.1|13999.9|13981.9|0
1685102400000|2023-05-26 12:00:00|14000.9|13982.9|14000.6|13982.6|14006.3|13988.3|13999.9|13981.9|0
1685102700000|2023-05-26 12:05:00|13999.9|13981.9|13991.9|13973.9|14000.3|13982.3|13991.9|13973.9|0
1685103000000|2023-05-26 12:10:00|13992.4|13974.4|13995.8|13977.8|13999.1|13981.1|13992.4|13974.4|0
1685103300000|2023-05-26 12:15:00|13996.4|13978.4|13995|13977|13997.3|13979.3|13991.1|13973.1|0
1685103600000|2023-05-26 12:20:00|13994.9|13976.9|13992.4|13974.4|13997.9|13979.9|13990.8|13972.8|0
1685103900000|2023-05-26 12:25:00|13992.6|13974.6|13994.8|13976.8|13996.9|13978.9|13991.6|13973.6|0
1685104200000|2023-05-26 12:30:00|13987|13969|13974|13956|14007.8|13989.8|13967.5|13949.5|0
1685104500000|2023-05-26 12:35:00|13973.9|13955.9|13952.5|13934.5|13977.5|13959.5|13949.9|13931.9|0
1685104800000|2023-05-26 12:40:00|13950.6|13932.6|13967.8|13949.8|13972.1|13954.1|13950.3|13932.3|0
1685105100000|2023-05-26 12:45:00|13968.4|13950.4|13981.6|13963.6|13987.6|13969.6|13959.1|13941.1|0
1685105400000|2023-05-26 12:50:00|13981.9|13963.9|13984.5|13966.5|13988.8|13970.8|13972.8|13954.8|0
1685105700000|2023-05-26 12:55:00|13984.1|13966.1|13992|13974|13992.1|13974.1|13977.9|13959.9|0
1685106000000|2023-05-26 13:00:00|13991.3|13973.3|13991.6|13973.6|13998.6|13980.6|13990|13972|0
1685106300000|2023-05-26 13:05:00|13992.5|13974.5|13988.4|13970.4|13997.1|13979.1|13985.8|13967.8|0
1685106600000|2023-05-26 13:10:00|13988.3|13970.3|14004.1|13986.1|14005.4|13987.4|13986.5|13968.5|0
1685106900000|2023-05-26 13:15:00|14004.6|13986.6|13999.9|13981.9|14005.1|13987.1|13995.6|13977.6|0
1685107200000|2023-05-26 13:20:00|14000|13982|13989.1|13971.1|14003.1|13985.1|13987.4|13969.4|0
1685107500000|2023-05-26 13:25:00|13988.9|13970.9|13990.6|13972.6|13994.9|13976.9|13985.1|13967.1|0
1685107800000|2023-05-26 13:30:00|13989|13971|13998.3|13980.3|14016.1|13998.1|13985.8|13967.8|0
1685108100000|2023-05-26 13:35:00|13998.6|13980.6|14035.5|14017.5|14039|14021|13992.5|13974.5|0
1685108400000|2023-05-26 13:40:00|14035.3|14017.3|14052.3|14034.3|14058.8|14040.8|14035.3|14017.3|0
1685108700000|2023-05-26 13:45:00|14051.8|14033.8|14064.9|14046.9|14069|14051|14047.1|14029.1|0
1685109000000|2023-05-26 13:50:00|14066.7|14048.7|14091.3|14073.3|14091.3|14073.3|14066.7|14048.7|0
1685109300000|2023-05-26 13:55:00|14092|14074|14086.3|14068.3|14094|14076|14076.8|14058.8|0
1685109600000|2023-05-26 14:00:00|14087.3|14069.3|14103.9|14085.9|14114.2|14096.2|14085.9|14067.9|0
1685109900000|2023-05-26 14:05:00|14105.2|14087.2|14120|14102|14120|14102|14097.4|14079.4|0
1685110200000|2023-05-26 14:10:00|14120.2|14102.2|14120.9|14102.9|14121.2|14103.2|14108.7|14090.7|0
1685110500000|2023-05-26 14:15:00|14121.7|14103.7|14143.5|14125.5|14144.9|14126.9|14121.7|14103.7|0
1685110800000|2023-05-26 14:20:00|14142.5|14124.5|14150|14132|14151.5|14133.5|14142.4|14124.4|0
1685111100000|2023-05-26 14:25:00|14150.9|14132.9|14172.3|14154.3|14174.8|14156.8|14150.9|14132.9|0
1685111400000|2023-05-26 14:30:00|14173.8|14155.8|14177.8|14159.8|14184.3|14166.3|14164|14146|0
1685111700000|2023-05-26 14:35:00|14178.9|14160.9|14194.3|14176.3|14201.2|14183.2|14173.3|14155.3|0
1685112000000|2023-05-26 14:40:00|14195.2|14177.2|14207.9|14189.9|14220.5|14202.5|14192.4|14174.4|0
1685112300000|2023-05-26 14:45:00|14209|14191|14223.7|14205.7|14229.8|14211.8|14204.9|14186.9|0
1685112600000|2023-05-26 14:50:00|14223.5|14205.5|14225.5|14207.5|14227.2|14209.2|14210.7|14192.7|0
1685112900000|2023-05-26 14:55:00|14225.3|14207.3|14226.2|14208.2|14239.5|14221.5|14224.3|14206.3|0
1685113200000|2023-05-26 15:00:00|14225.2|14207.2|14221.7|14203.7|14238.5|14220.5|14214.8|14196.8|0
1685113500000|2023-05-26 15:05:00|14220.8|14202.8|14206.8|14188.8|14225|14207|14203.9|14185.9|0
1685113800000|2023-05-26 15:10:00|14207|14189|14212|14194|14212.8|14194.8|14191.3|14173.3|0
1685114100000|2023-05-26 15:15:00|14213.3|14195.3|14210.4|14192.4|14217.7|14199.7|14203.4|14185.4|0
1685114400000|2023-05-26 15:20:00|14211|14193|14208.5|14190.5|14219|14201|14196.5|14178.5|0
1685114700000|2023-05-26 15:25:00|14209.7|14191.7|14216.5|14198.5|14227.7|14209.7|14204|14186|0
1685115000000|2023-05-26 15:30:00|14217.4|14199.4|14226.4|14208.4|14236.9|14218.9|14217.3|14199.3|0
1685115300000|2023-05-26 15:35:00|14226.8|14208.8|14231.3|14213.3|14231.3|14213.3|14221.5|14203.5|0
1685115600000|2023-05-26 15:40:00|14230.7|14212.7|14254.9|14236.9|14255.6|14237.6|14224.8|14206.8|0
1685115900000|2023-05-26 15:45:00|14255.4|14237.4|14262.4|14244.4|14267.3|14249.3|14247.4|14229.4|0
1685116200000|2023-05-26 15:50:00|14263.2|14245.2|14260.6|14242.6|14270.3|14252.3|14258.4|14240.4|0
1685116500000|2023-05-26 15:55:00|14260.9|14242.9|14255.9|14237.9|14268.2|14250.2|14252.8|14234.8|0
1685116800000|2023-05-26 16:00:00|14254.9|14236.9|14261.6|14243.6|14265.9|14247.9|14249.2|14231.2|0
1685117100000|2023-05-26 16:05:00|14262.6|14244.6|14264.1|14246.1|14268.6|14250.6|14257.3|14239.3|0
1685117400000|2023-05-26 16:10:00|14264.2|14246.2|14264.6|14246.6|14268.4|14250.4|14255.2|14237.2|0
1685117700000|2023-05-26 16:15:00|14266.2|14248.2|14261.9|14243.9|14267.7|14249.7|14255.6|14237.6|0
1685118000000|2023-05-26 16:20:00|14260.6|14242.6|14267.6|14249.6|14276.8|14258.8|14259.3|14241.3|0
1685118300000|2023-05-26 16:25:00|14268.2|14250.2|14275.3|14257.3|14275.3|14257.3|14261.6|14243.6|0
1685118600000|2023-05-26 16:30:00|14274.9|14256.9|14269.9|14251.9|14275.7|14257.7|14265.3|14247.3|0
1685118900000|2023-05-26 16:35:00|14270.2|14252.2|14283.3|14265.3|14286.4|14268.4|14270.2|14252.2|0
1685119200000|2023-05-26 16:40:00|14283.2|14265.2|14291.3|14273.3|14293.8|14275.8|14280.8|14262.8|0
1685119500000|2023-05-26 16:45:00|14291.7|14273.7|14291.9|14273.9|14296.4|14278.4|14287.8|14269.8|0
1685119800000|2023-05-26 16:50:00|14292.9|14274.9|14283.9|14265.9|14294.7|14276.7|14281.8|14263.8|0
1685120100000|2023-05-26 16:55:00|14284.8|14266.8|14289.8|14271.8|14292.3|14274.3|14283.7|14265.7|0
1685120400000|2023-05-26 17:00:00|14288.3|14270.3|14298.1|14280.1|14299.1|14281.1|14287.8|14269.8|0
1685120700000|2023-05-26 17:05:00|14298|14280|14298|14280|14303.6|14285.6|14295.9|14277.9|0
1685121000000|2023-05-26 17:10:00|14298.1|14280.1|14302.5|14284.5|14304.3|14286.3|14296.1|14278.1|0
1685121300000|2023-05-26 17:15:00|14302.6|14284.6|14291.6|14273.6|14303|14285|14279.6|14261.6|0
1685121600000|2023-05-26 17:20:00|14292.6|14274.6|14291|14273|14299|14281|14290.8|14272.8|0
1685121900000|2023-05-26 17:25:00|14289.9|14271.9|14288.3|14270.3|14292.3|14274.3|14280.8|14262.8|0
1685122200000|2023-05-26 17:30:00|14288.1|14270.1|14292.1|14274.1|14294.4|14276.4|14279.8|14261.8|0
1685122500000|2023-05-26 17:35:00|14291|14273|14291.9|14273.9|14292.6|14274.6|14282.3|14264.3|0
1685122800000|2023-05-26 17:40:00|14292.1|14274.1|14276.8|14258.8|14292.1|14274.1|14271.6|14253.6|0
1685123100000|2023-05-26 17:45:00|14275.6|14257.6|14285.3|14267.3|14285.3|14267.3|14272.5|14254.5|0
1685123400000|2023-05-26 17:50:00|14285.5|14267.5|14277.9|14259.9|14286.6|14268.6|14276.8|14258.8|0
1685123700000|2023-05-26 17:55:00|14279|14261|14286.4|14268.4|14290.1|14272.1|14279|14261|0
1685124000000|2023-05-26 18:00:00|14286.9|14268.9|14273.4|14255.4|14289|14271|14272.4|14254.4|0
1685124300000|2023-05-26 18:05:00|14273.1|14255.1|14265.1|14247.1|14276|14258|14262.9|14244.9|0
1685124600000|2023-05-26 18:10:00|14265.5|14247.5|14278.8|14260.8|14282.4|14264.4|14265.5|14247.5|0
1685124900000|2023-05-26 18:15:00|14278.9|14260.9|14282.8|14264.8|14288.1|14270.1|14275.5|14257.5|0
1685125200000|2023-05-26 18:20:00|14283|14265|14292|14274|14295.6|14277.6|14279.4|14261.4|0
1685125500000|2023-05-26 18:25:00|14292.9|14274.9|14294|14276|14300.3|14282.3|14288.5|14270.5|0
1685125800000|2023-05-26 18:30:00|14295|14277|14293.9|14275.9|14296.8|14278.8|14288.1|14270.1|0
1685126100000|2023-05-26 18:35:00|14294|14276|14294.5|14276.5|14299|14281|14290.1|14272.1|0
1685126400000|2023-05-26 18:40:00|14294.4|14276.4|14300|14282|14301.9|14283.9|14290.3|14272.3|0
1685126700000|2023-05-26 18:45:00|14301|14283|14308.9|14290.9|14311|14293|14298.9|14280.9|0
1685127000000|2023-05-26 18:50:00|14309|14291|14316.6|14298.6|14317.3|14299.3|14307.3|14289.3|0
1685127300000|2023-05-26 18:55:00|14316.5|14298.5|14305.3|14287.3|14320.5|14302.5|14301.1|14283.1|0
1685127600000|2023-05-26 19:00:00|14306.9|14288.9|14320|14302|14322.9|14304.9|14304|14286|0
1685127900000|2023-05-26 19:05:00|14319.3|14301.3|14326.8|14308.8|14326.8|14308.8|14315.4|14297.4|0
1685128200000|2023-05-26 19:10:00|14327.5|14309.5|14332.6|14314.6|14337.1|14319.1|14323.5|14305.5|0
1685128500000|2023-05-26 19:15:00|14332.5|14314.5|14325|14307|14334.8|14316.8|14324.5|14306.5|0
1685128800000|2023-05-26 19:20:00|14323.6|14305.6|14317.9|14299.9|14330|14312|14317.3|14299.3|0
1685129100000|2023-05-26 19:25:00|14318|14300|14316|14298|14321.6|14303.6|14313.1|14295.1|0
1685129400000|2023-05-26 19:30:00|14315.9|14297.9|14317.3|14299.3|14320.9|14302.9|14310.6|14292.6|0
1685129700000|2023-05-26 19:35:00|14316.6|14298.6|14301.6|14283.6|14318.5|14300.5|14297.6|14279.6|0
1685130000000|2023-05-26 19:40:00|14302.3|14284.3|14319.7|14301.7|14320.5|14302.5|14297|14279|0
1685130300000|2023-05-26 19:45:00|14318.1|14300.1|14314.5|14296.5|14322.3|14304.3|14307.2|14289.2|0
1685130600000|2023-05-26 19:50:00|14304|14286|14310.2|14292.2|14311.2|14293.2|14295.2|14277.2|0
1685130900000|2023-05-26 19:55:00|14314.7|14296.7|14302.7|14284.7|14320.3|14302.3|14299.7|14281.7|0
1685131200000|2023-05-26 20:00:00|14302.8|14284.8|14317.1|14299.1|14317.2|14299.2|14300.4|14282.4|0
1685131500000|2023-05-26 20:05:00|14316.9|14298.9|14314.1|14296.1|14321.2|14303.2|14311.7|14293.7|0
1685131800000|2023-05-26 20:10:00|14313.2|14295.2|14334.9|14316.9|14337.2|14319.2|14312.1|14294.1|0
1685132100000|2023-05-26 20:15:00|14335.6|14317.6|14325.7|14307.7|14335.6|14317.6|14325.7|14307.7|0
1685132400000|2023-05-26 20:20:00|14325.9|14307.9|14324.7|14306.7|14326.4|14308.4|14322.1|14304.1|0
1685132700000|2023-05-26 20:25:00|14324.8|14306.8|14328.9|14310.9|14329.2|14311.2|14322.7|14304.7|0
1685133000000|2023-05-26 20:30:00|14328.2|14310.2|14335.7|14317.7|14335.9|14317.9|14328.2|14310.2|0
1685133300000|2023-05-26 20:35:00|14335.8|14317.8|14331.9|14313.9|14338.2|14320.2|14331.4|14313.4|0
1685133600000|2023-05-26 20:40:00|14331.8|14313.8|14336.3|14318.3|14336.4|14318.4|14327.7|14309.7|0
1685133900000|2023-05-26 20:45:00|14336.2|14318.2|14334.8|14316.8|14336.6|14318.6|14332.2|14314.2|0
1685134200000|2023-05-26 20:50:00|14334.7|14316.7|14331.1|14313.1|14335.2|14317.2|14330.8|14312.8|0
1685134500000|2023-05-26 20:55:00|14331.3|14313.3|14334.1|14316.1|14336.7|14318.7|14331.1|14313.1|0
1685171400000|2023-05-27 07:10:00|14337.1|14319.1|14339.1|14321.1|14339.1|14321.1|14337.1|14319.1|0
1685173500000|2023-05-27 07:45:00|14330.4|14312.4|14330.4|14312.4|14330.4|14312.4|14330.4|14312.4|0
1685174100000|2023-05-27 07:55:00|14338.2|14320.2|14338.2|14320.2|14338.2|14320.2|14338.2|14320.2|0
1685199900000|2023-05-27 15:05:00|14342.6|14324.6|14342.6|14324.6|14342.6|14324.6|14342.6|14324.6|0
1685204400000|2023-05-27 16:20:00|14341.8|14323.8|14341.8|14323.8|14341.8|14323.8|14341.8|14323.8|0
1685209200000|2023-05-27 17:40:00|14340|14322|14340|14322|14340|14322|14340|14322|0
1685224800000|2023-05-27 22:00:00|14348.8|14330.8|14357.5|14339.5|14357.5|14339.5|14348.8|14330.8|0
1685225100000|2023-05-27 22:05:00|14353.1|14335.1|14364.7|14346.7|14364.7|14346.7|14353.1|14335.1|0
1685225400000|2023-05-27 22:10:00|14356|14338|14356|14338|14356|14338|14356|14338|0
1685226900000|2023-05-27 22:35:00|14360.7|14342.7|14360.7|14342.7|14360.7|14342.7|14360.7|14342.7|0
1685230800000|2023-05-27 23:40:00|14362.5|14344.5|14362.5|14344.5|14362.5|14344.5|14362.5|14344.5|0
1685234100000|2023-05-28 00:35:00|14371.2|14353.2|14371.2|14353.2|14371.2|14353.2|14371.2|14353.2|0
1685234400000|2023-05-28 00:40:00|14379.1|14361.1|14411|14393|14411|14393|14379.1|14361.1|0
1685234700000|2023-05-28 00:45:00|14418|14400|14427.8|14399.8|14427.8|14400|14418|14395|0
1685235000000|2023-05-28 00:50:00|14434.8|14406.8|14478.2|14450.2|14478.2|14450.2|14434.8|14406.8|0
1685235300000|2023-05-28 00:55:00|14469.4|14441.4|14473.4|14445.4|14478.2|14450.2|14469.4|14441.4|0
1685235600000|2023-05-28 01:00:00|14470.8|14442.8|14442|14414|14470.8|14442.8|14442|14414|0
1685235900000|2023-05-28 01:05:00|14444|14416|14435.9|14407.9|14444|14416|14435.9|14407.9|0
1685236200000|2023-05-28 01:10:00|14435.7|14407.7|14435.7|14407.7|14435.7|14407.7|14435.7|14407.7|0
1685236500000|2023-05-28 01:15:00|14443|14415|14445.6|14417.6|14445.6|14417.6|14443|14415|0
1685236800000|2023-05-28 01:20:00|14449.6|14421.6|14461.8|14437.8|14466.7|14442.7|14449.6|14421.6|0
1685237100000|2023-05-28 01:25:00|14454.5|14430.5|14450.5|14426.5|14454.5|14430.5|14450.5|14426.5|0
1685241000000|2023-05-28 02:30:00|14450.3|14426.3|14450.3|14426.3|14450.3|14426.3|14450.3|14426.3|0
1685243100000|2023-05-28 03:05:00|14447.4|14423.4|14447.4|14423.4|14447.4|14423.4|14447.4|14423.4|0
1685246400000|2023-05-28 04:00:00|14445.9|14421.9|14445.9|14421.9|14445.9|14421.9|14445.9|14421.9|0
1685249100000|2023-05-28 04:45:00|14444.5|14420.5|14444.5|14420.5|14444.5|14420.5|14444.5|14420.5|0
1685249400000|2023-05-28 04:50:00|14445|14421|14445|14421|14445|14421|14445|14421|0
1685250900000|2023-05-28 05:15:00|14444.2|14420.2|14444.2|14420.2|14444.2|14420.2|14444.2|14420.2|0
1685252100000|2023-05-28 05:35:00|14442.4|14418.4|14442.4|14418.4|14442.4|14418.4|14442.4|14418.4|0
1685253900000|2023-05-28 06:05:00|14440.7|14416.7|14440.7|14416.7|14440.7|14416.7|14440.7|14416.7|0
1685254200000|2023-05-28 06:10:00|14438.9|14414.9|14438.9|14414.9|14438.9|14414.9|14438.9|14414.9|0
1685256900000|2023-05-28 06:55:00|14436.3|14412.3|14436.3|14412.3|14436.3|14412.3|14436.3|14412.3|0
1685257500000|2023-05-28 07:05:00|14434.4|14410.4|14434.4|14410.4|14434.4|14410.4|14434.4|14410.4|0
1685258100000|2023-05-28 07:15:00|14424.4|14400.4|14397.4|14373.4|14424.4|14400.4|14397.4|14373.4|0
1685259000000|2023-05-28 07:30:00|14394.1|14370.1|14384.4|14360.4|14394.1|14370.1|14384.4|14360.4|0
1685259300000|2023-05-28 07:35:00|14385.3|14361.3|14389.3|14365.3|14389.3|14365.3|14385.3|14361.3|0
1685259600000|2023-05-28 07:40:00|14399|14375|14397.1|14373.1|14399|14375|14397.1|14373.1|0
1685259900000|2023-05-28 07:45:00|14387.1|14363.1|14377.1|14353.1|14387.1|14363.1|14377.1|14353.1|0
1685260200000|2023-05-28 07:50:00|14380.3|14356.3|14383.3|14359.3|14383.3|14359.3|14380.3|14356.3|0
1685260500000|2023-05-28 07:55:00|14384.1|14360.1|14387|14363|14387|14363|14384.1|14360.1|0
1685260800000|2023-05-28 08:00:00|14387.9|14363.9|14381.8|14357.8|14387.9|14363.9|14377.9|14353.9|0
1685262300000|2023-05-28 08:25:00|14380.9|14356.9|14371.2|14347.2|14380.9|14356.9|14371.2|14347.2|0
1685262900000|2023-05-28 08:35:00|14373.2|14349.2|14373.2|14349.2|14373.2|14349.2|14373.2|14349.2|0
1685264100000|2023-05-28 08:55:00|14379|14355|14379|14355|14379|14355|14379|14355|0
1685264400000|2023-05-28 09:00:00|14384.8|14360.8|14399.4|14375.4|14399.4|14375.4|14384.8|14360.8|0
1685265000000|2023-05-28 09:10:00|14400.3|14376.3|14393.3|14369.3|14400.4|14376.4|14390.4|14366.4|0
1685265300000|2023-05-28 09:15:00|14394.3|14370.3|14387.7|14363.7|14400.3|14376.3|14386.6|14362.6|0
1685265600000|2023-05-28 09:20:00|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|0
1685265900000|2023-05-28 09:25:00|14390.5|14366.5|14390.5|14366.5|14390.5|14366.5|14390.5|14366.5|0
1685267400000|2023-05-28 09:50:00|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|0
1685268000000|2023-05-28 10:00:00|14368.5|14344.5|14368.5|14344.5|14368.5|14344.5|14368.5|14344.5|0
1685268300000|2023-05-28 10:05:00|14370.7|14346.7|14370.7|14346.7|14370.7|14346.7|14370.7|14346.7|0
1685268600000|2023-05-28 10:10:00|14371.8|14347.8|14376.2|14352.2|14376.2|14352.2|14371.8|14347.8|0
1685269500000|2023-05-28 10:25:00|14385.8|14361.8|14401.7|14377.7|14404.9|14380.9|14385.8|14361.8|0
1685269800000|2023-05-28 10:30:00|14391|14367|14393.2|14369.2|14393.2|14369.2|14391|14367|0
1685270100000|2023-05-28 10:35:00|14382.2|14358.2|14387.5|14363.5|14387.5|14363.5|14382.2|14358.2|0
1685271300000|2023-05-28 10:55:00|14376.5|14352.5|14376.5|14352.5|14376.5|14352.5|14376.5|14352.5|0
1685272800000|2023-05-28 11:20:00|14365.5|14341.5|14374.9|14350.9|14374.9|14350.9|14365.5|14341.5|0
1685274300000|2023-05-28 11:45:00|14363.9|14339.9|14363.9|14339.9|14363.9|14339.9|14363.9|14339.9|0
1685274600000|2023-05-28 11:50:00|14364.9|14340.9|14366|14342|14366|14342|14364.9|14340.9|0
1685276100000|2023-05-28 12:15:00|14367.1|14343.1|14367.1|14343.1|14367.1|14343.1|14367.1|14343.1|0
1685276400000|2023-05-28 12:20:00|14368.2|14344.2|14368.2|14344.2|14368.2|14344.2|14368.2|14344.2|0
1685277000000|2023-05-28 12:30:00|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|0
1685279400000|2023-05-28 13:10:00|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|0
1685279700000|2023-05-28 13:15:00|14381.6|14357.6|14381.6|14357.6|14381.6|14357.6|14381.6|14357.6|0
1685280300000|2023-05-28 13:25:00|14391.2|14367.2|14391.2|14367.2|14391.2|14367.2|14391.2|14367.2|0
1685280600000|2023-05-28 13:30:00|14392.2|14368.2|14393.2|14369.2|14393.2|14369.2|14392.2|14368.2|0
1685281800000|2023-05-28 13:50:00|14391|14367|14391|14367|14391|14367|14391|14367|0
1685283300000|2023-05-28 14:15:00|14400.6|14376.6|14421.1|14397.1|14421.1|14397.1|14400.6|14376.6|0
1685283600000|2023-05-28 14:20:00|14411.6|14387.6|14426.8|14402.8|14426.8|14402.8|14411.6|14387.6|0
1685283900000|2023-05-28 14:25:00|14421.5|14397.5|14410.8|14386.8|14421.5|14397.5|14410.8|14386.8|0
1685284200000|2023-05-28 14:30:00|14421.8|14397.8|14411.2|14387.2|14421.8|14397.8|14411.2|14387.2|0
1685284500000|2023-05-28 14:35:00|14401.6|14377.6|14415.1|14391.1|14415.1|14391.1|14387.6|14363.6|0
1685284800000|2023-05-28 14:40:00|14424.6|14400.6|14409.7|14385.7|14424.6|14400.6|14409.7|14385.7|0
1685286000000|2023-05-28 15:00:00|14408.7|14384.7|14408.7|14384.7|14408.7|14384.7|14408.7|14384.7|0
1685287200000|2023-05-28 15:20:00|14403.3|14379.3|14403.3|14379.3|14403.3|14379.3|14403.3|14379.3|0
1685287800000|2023-05-28 15:30:00|14405.5|14381.5|14405.5|14381.5|14405.5|14381.5|14405.5|14381.5|0
1685288100000|2023-05-28 15:35:00|14396.6|14372.6|14396.6|14372.6|14396.6|14372.6|14396.6|14372.6|0
1685288700000|2023-05-28 15:45:00|14407.6|14383.6|14407.6|14383.6|14407.6|14383.6|14407.6|14383.6|0
1685291100000|2023-05-28 16:25:00|14402.2|14378.2|14402.2|14378.2|14402.2|14378.2|14402.2|14378.2|0
1685292000000|2023-05-28 16:40:00|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|0
1685292900000|2023-05-28 16:55:00|14405.4|14381.4|14405.4|14381.4|14405.4|14381.4|14405.4|14381.4|0
1685293800000|2023-05-28 17:10:00|14394.7|14370.7|14392.6|14368.6|14394.7|14370.7|14392.6|14368.6|0
1685294700000|2023-05-28 17:25:00|14391.6|14367.6|14386.9|14362.9|14391.6|14367.6|14381.6|14357.6|0
1685296800000|2023-05-28 18:00:00|14383.7|14359.7|14383.7|14359.7|14383.7|14359.7|14383.7|14359.7|0
1685301300000|2023-05-28 19:15:00|14384.7|14360.7|14384.7|14360.7|14384.7|14360.7|14384.7|14360.7|0
1685304900000|2023-05-28 20:15:00|14382.6|14358.6|14387.9|14363.9|14387.9|14363.9|14382.6|14358.6|0
1685305500000|2023-05-28 20:25:00|14396.8|14372.8|14396.8|14372.8|14396.8|14372.8|14396.8|14372.8|0
1685305800000|2023-05-28 20:30:00|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|0
1685307300000|2023-05-28 20:55:00|14386.1|14362.1|14386.1|14362.1|14386.1|14362.1|14386.1|14362.1|0
1685307600000|2023-05-28 21:00:00|14376.1|14352.1|14376.1|14352.1|14376.1|14352.1|14376.1|14352.1|0
1685308500000|2023-05-28 21:15:00|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|0
1685308800000|2023-05-28 21:20:00|14377|14353|14377|14353|14377|14353|14377|14353|0
1685309100000|2023-05-28 21:25:00|14379.9|14355.9|14379.9|14355.9|14379.9|14355.9|14379.9|14355.9|0
1685311200000|2023-05-28 22:00:00|14336.4|14312.4|14398.9|14374.9|14405.9|14381.9|14336.4|14312.4|0
1685311500000|2023-05-28 22:05:00|14400.3|14376.3|14388.2|14364.2|14408.9|14384.9|14386.8|14362.8|0
1685311800000|2023-05-28 22:10:00|14387.9|14363.9|14381.9|14357.9|14392.1|14368.1|14377.9|14353.9|0
1685312100000|2023-05-28 22:15:00|14381.8|14357.8|14379.6|14355.6|14382.9|14358.9|14373.8|14349.8|0
1685312400000|2023-05-28 22:20:00|14380.1|14356.1|14385.6|14361.6|14390.7|14366.7|14379.7|14355.7|0
1685312700000|2023-05-28 22:25:00|14386.1|14362.1|14387.8|14363.8|14389.3|14365.3|14381.1|14357.1|0
1685313000000|2023-05-28 22:30:00|14387.7|14363.7|14381.8|14357.8|14393.2|14369.2|14381.8|14357.8|0
1685313300000|2023-05-28 22:35:00|14381.7|14357.7|14385.3|14361.3|14385.8|14361.8|14380.2|14356.2|0
1685313600000|2023-05-28 22:40:00|14385.2|14361.2|14385.4|14361.4|14387.1|14363.1|14381.9|14357.9|0
1685313900000|2023-05-28 22:45:00|14385.1|14361.1|14381.8|14357.8|14385.2|14361.2|14379.1|14355.1|0
1685314200000|2023-05-28 22:50:00|14381.9|14357.9|14385.1|14361.1|14390.2|14366.2|14381.9|14357.9|0
1685314500000|2023-05-28 22:55:00|14384.9|14360.9|14384.1|14360.1|14385.7|14361.7|14381.6|14357.6|0
1685314800000|2023-05-28 23:00:00|14384.8|14360.8|14384.6|14360.6|14385.2|14361.2|14382.7|14358.7|0
1685315100000|2023-05-28 23:05:00|14384.4|14360.4|14384.3|14360.3|14386.4|14362.4|14382.2|14358.2|0
1685315400000|2023-05-28 23:10:00|14384.4|14360.4|14392.2|14368.2|14396.8|14372.8|14384.4|14360.4|0
1685315700000|2023-05-28 23:15:00|14391.6|14367.6|14399.1|14375.1|14400.4|14376.4|14387.6|14363.6|0
1685316000000|2023-05-28 23:20:00|14399.2|14375.2|14393.4|14369.4|14400.6|14376.6|14393.4|14369.4|0
1685316300000|2023-05-28 23:25:00|14393.6|14369.6|14391.7|14367.7|14393.6|14369.6|14391.2|14367.2|0
1685316600000|2023-05-28 23:30:00|14391.8|14367.8|14395.9|14371.9|14396.7|14372.7|14390.7|14366.7|0
1685316900000|2023-05-28 23:35:00|14395.8|14371.8|14394.6|14370.6|14398.3|14374.3|14394.6|14370.6|0
1685317200000|2023-05-28 23:40:00|14394.3|14370.3|14392.3|14368.3|14395.6|14371.6|14390.7|14366.7|0
1685317500000|2023-05-28 23:45:00|14392.1|14368.1|14393.6|14369.6|14394.4|14370.4|14390.4|14366.4|0
1685317800000|2023-05-28 23:50:00|14393.9|14369.9|14395.7|14371.7|14396.9|14372.9|14393.9|14369.9|0
1685318100000|2023-05-28 23:55:00|14395.6|14371.6|14389.2|14365.2|14397.8|14373.8|14389.2|14365.2|0
1685318400000|2023-05-29 00:00:00|14388.6|14364.6|14391.8|14367.8|14394.1|14370.1|14387.7|14363.7|0
1685318700000|2023-05-29 00:05:00|14391.7|14367.7|14400.9|14376.9|14403.2|14379.2|14390.3|14366.3|0
1685319000000|2023-05-29 00:10:00|14400.7|14376.7|14410.2|14386.2|14410.4|14386.4|14400.7|14376.7|0
1685319300000|2023-05-29 00:15:00|14410.3|14386.3|14406.1|14382.1|14417.7|14393.7|14405.6|14381.6|0
1685319600000|2023-05-29 00:20:00|14405.7|14381.7|14398.4|14374.4|14405.7|14381.7|14397.8|14373.8|0
1685319900000|2023-05-29 00:25:00|14398.3|14374.3|14389.9|14365.9|14398.3|14374.3|14389.4|14365.4|0
1685320200000|2023-05-29 00:30:00|14390.1|14366.1|14380.9|14356.9|14390.1|14366.1|14380.7|14356.7|0
1685320500000|2023-05-29 00:35:00|14379.7|14355.7|14381.8|14357.8|14384.2|14360.2|14378.7|14354.7|0
1685320800000|2023-05-29 00:40:00|14381.9|14357.9|14382.7|14358.7|14385.7|14361.7|14380.7|14356.7|0
1685321100000|2023-05-29 00:45:00|14381.3|14357.3|14378.7|14354.7|14382.9|14358.9|14377.2|14353.2|0
1685321400000|2023-05-29 00:50:00|14378.8|14354.8|14373.2|14349.2|14380.7|14356.7|14372.6|14348.6|0
1685321700000|2023-05-29 00:55:00|14373.4|14349.4|14378.2|14354.2|14378.4|14354.4|14373.3|14349.3|0
1685322000000|2023-05-29 01:00:00|14377.4|14353.4|14380.2|14356.2|14382.2|14358.2|14374.9|14350.9|0
1685322300000|2023-05-29 01:05:00|14379.8|14355.8|14379.2|14355.2|14384.2|14360.2|14378.9|14354.9|0
1685322600000|2023-05-29 01:10:00|14379.3|14355.3|14383.8|14359.8|14384.6|14360.6|14379.2|14355.2|0
1685322900000|2023-05-29 01:15:00|14383.7|14359.7|14387.6|14363.6|14388.8|14364.8|14379.9|14355.9|0
1685323200000|2023-05-29 01:20:00|14387.2|14363.2|14383.4|14359.4|14389.4|14365.4|14383.1|14359.1|0
1685323500000|2023-05-29 01:25:00|14383.6|14359.6|14375.6|14351.6|14383.6|14359.6|14372.7|14348.7|0
1685323800000|2023-05-29 01:30:00|14375.7|14351.7|14359.7|14335.7|14375.9|14351.9|14359.3|14335.3|0
1685324100000|2023-05-29 01:35:00|14359.9|14335.9|14364.2|14340.2|14366.9|14342.9|14359.9|14335.9|0
1685324400000|2023-05-29 01:40:00|14364.4|14340.4|14364.1|14340.1|14365.8|14341.8|14362.6|14338.6|0
1685324700000|2023-05-29 01:45:00|14364.7|14340.7|14369.3|14345.3|14370.3|14346.3|14364.4|14340.4|0
1685325000000|2023-05-29 01:50:00|14369.2|14345.2|14370.6|14346.6|14376.9|14352.9|14368.2|14344.2|0
1685325300000|2023-05-29 01:55:00|14370.4|14346.4|14375.3|14351.3|14376.3|14352.3|14369.7|14345.7|0
1685325600000|2023-05-29 02:00:00|14375.6|14351.6|14378.6|14354.6|14382.2|14358.2|14374.4|14350.4|0
1685325900000|2023-05-29 02:05:00|14378.4|14354.4|14378.1|14354.1|14380.9|14356.9|14376.2|14352.2|0
1685326200000|2023-05-29 02:10:00|14378.2|14354.2|14372.3|14348.3|14378.2|14354.2|14370.2|14346.2|0
1685326500000|2023-05-29 02:15:00|14371.6|14347.6|14373.4|14349.4|14374.2|14350.2|14369.6|14345.6|0
1685326800000|2023-05-29 02:20:00|14373.6|14349.6|14375.8|14351.8|14376.4|14352.4|14372.7|14348.7|0
1685327100000|2023-05-29 02:25:00|14375.7|14351.7|14367.8|14343.8|14375.7|14351.7|14366.9|14342.9|0
1685327400000|2023-05-29 02:30:00|14368.2|14344.2|14367.9|14343.9|14370.7|14346.7|14364.6|14340.6|0
1685327700000|2023-05-29 02:35:00|14367.8|14343.8|14367.4|14343.4|14370.8|14346.8|14366.7|14342.7|0
1685328000000|2023-05-29 02:40:00|14367.6|14343.6|14365.4|14341.4|14368.4|14344.4|14364.2|14340.2|0
1685328300000|2023-05-29 02:45:00|14365.7|14341.7|14367.4|14343.4|14367.8|14343.8|14364.2|14340.2|0
1685328600000|2023-05-29 02:50:00|14367.6|14343.6|14370.9|14346.9|14372.9|14348.9|14367.6|14343.6|0
1685328900000|2023-05-29 02:55:00|14371.4|14347.4|14370.9|14346.9|14373.7|14349.7|14370.6|14346.6|0
1685329200000|2023-05-29 03:00:00|14371.4|14347.4|14371.9|14347.9|14372.7|14348.7|14369.2|14345.2|0
1685329500000|2023-05-29 03:05:00|14372.1|14348.1|14371.4|14347.4|14373.7|14349.7|14369.7|14345.7|0
1685329800000|2023-05-29 03:10:00|14371.6|14347.6|14370.4|14346.4|14374.2|14350.2|14368.4|14344.4|0
1685330100000|2023-05-29 03:15:00|14370.6|14346.6|14372.6|14348.6|14373.3|14349.3|14370.1|14346.1|0
1685330400000|2023-05-29 03:20:00|14372.7|14348.7|14372.9|14348.9|14373.1|14349.1|14369.6|14345.6|0
1685330700000|2023-05-29 03:25:00|14372.8|14348.8|14376.2|14352.2|14376.3|14352.3|14372.4|14348.4|0
1685331000000|2023-05-29 03:30:00|14375.7|14351.7|14371.9|14347.9|14375.7|14351.7|14371.7|14347.7|0
1685331300000|2023-05-29 03:35:00|14371.8|14347.8|14370.4|14346.4|14372.9|14348.9|14369.6|14345.6|0
1685331600000|2023-05-29 03:40:00|14370.3|14346.3|14371.4|14347.4|14371.7|14347.7|14369.2|14345.2|0
1685331900000|2023-05-29 03:45:00|14370.9|14346.9|14370.9|14346.9|14371.8|14347.8|14369.4|14345.4|0
1685332200000|2023-05-29 03:50:00|14370.8|14346.8|14368.7|14344.7|14375.6|14351.6|14367.7|14343.7|0
1685332500000|2023-05-29 03:55:00|14368.6|14344.6|14365.4|14341.4|14368.7|14344.7|14365.2|14341.2|0
1685332800000|2023-05-29 04:00:00|14365.7|14341.7|14366.2|14342.2|14367.7|14343.7|14362.7|14338.7|0
1685333100000|2023-05-29 04:05:00|14365.9|14341.9|14364.4|14340.4|14366.9|14342.9|14364.4|14340.4|0
1685333400000|2023-05-29 04:10:00|14364.3|14340.3|14364.1|14340.1|14364.3|14340.3|14362.4|14338.4|0
1685333700000|2023-05-29 04:15:00|14364.2|14340.2|14363.8|14339.8|14365.3|14341.3|14363.3|14339.3|0
1685334000000|2023-05-29 04:20:00|14363.7|14339.7|14361.2|14337.2|14364.2|14340.2|14359.1|14335.1|0
1685334300000|2023-05-29 04:25:00|14360.9|14336.9|14357.8|14333.8|14362.4|14338.4|14356.7|14332.7|0
1685334600000|2023-05-29 04:30:00|14357.7|14333.7|14362.1|14338.1|14362.8|14338.8|14357.7|14333.7|0
1685334900000|2023-05-29 04:35:00|14361.9|14337.9|14364.4|14340.4|14364.6|14340.6|14360.8|14336.8|0
1685335200000|2023-05-29 04:40:00|14364.3|14340.3|14364.3|14340.3|14365.1|14341.1|14363.2|14339.2|0
1685335500000|2023-05-29 04:45:00|14365.6|14341.6|14365.3|14341.3|14367.1|14343.1|14364.4|14340.4|0
1685335800000|2023-05-29 04:50:00|14365.4|14341.4|14367.7|14343.7|14368.7|14344.7|14364.9|14340.9|0
1685336100000|2023-05-29 04:55:00|14367.8|14343.8|14366.8|14342.8|14368.7|14344.7|14366.2|14342.2|0
1685336400000|2023-05-29 05:00:00|14367.4|14343.4|14360.8|14336.8|14367.4|14343.4|14360.3|14336.3|0
1685336700000|2023-05-29 05:05:00|14360.7|14336.7|14364.6|14340.6|14364.6|14340.6|14359.7|14335.7|0
1685337000000|2023-05-29 05:10:00|14364.8|14340.8|14367.2|14343.2|14368.2|14344.2|14364.6|14340.6|0
1685337300000|2023-05-29 05:15:00|14366.7|14342.7|14360.9|14336.9|14366.8|14342.8|14360.9|14336.9|0
1685337600000|2023-05-29 05:20:00|14361.7|14337.7|14364.4|14340.4|14364.4|14340.4|14360.4|14336.4|0
1685337900000|2023-05-29 05:25:00|14364.6|14340.6|14366.7|14342.7|14367.3|14343.3|14364.2|14340.2|0
1685338200000|2023-05-29 05:30:00|14366.2|14342.2|14365.7|14341.7|14367.4|14343.4|14364.2|14340.2|0
1685338500000|2023-05-29 05:35:00|14365.6|14341.6|14369.2|14345.2|14372.9|14348.9|14365.2|14341.2|0
1685338800000|2023-05-29 05:40:00|14369.1|14345.1|14375.3|14351.3|14375.3|14351.3|14369.1|14345.1|0
1685339100000|2023-05-29 05:45:00|14376.7|14352.7|14374.7|14350.7|14378.2|14354.2|14374.1|14350.1|0
1685339400000|2023-05-29 05:50:00|14374.9|14350.9|14376.7|14352.7|14376.9|14352.9|14373.4|14349.4|0
1685339700000|2023-05-29 05:55:00|14376.9|14352.9|14380.2|14356.2|14380.3|14356.3|14376.4|14352.4|0
1685340000000|2023-05-29 06:00:00|14379.1|14355.1|14380.7|14356.7|14381.1|14357.1|14375.6|14351.6|0
1685340300000|2023-05-29 06:05:00|14380.9|14356.9|14380.7|14356.7|14381.6|14357.6|14376.4|14352.4|0
1685340600000|2023-05-29 06:10:00|14380.6|14356.6|14387.7|14363.7|14388.6|14364.6|14378.3|14354.3|0
1685340900000|2023-05-29 06:15:00|14387.4|14363.4|14381.8|14357.8|14388.9|14364.9|14381.1|14357.1|0
1685341200000|2023-05-29 06:20:00|14382.3|14358.3|14386.4|14362.4|14387.2|14363.2|14378.3|14354.3|0
1685341500000|2023-05-29 06:25:00|14386.3|14362.3|14385.4|14361.4|14388.2|14364.2|14384.2|14360.2|0
1685341800000|2023-05-29 06:30:00|14385.7|14361.7|14395.2|14371.2|14396.2|14372.2|14385.2|14361.2|0
1685342100000|2023-05-29 06:35:00|14395.3|14371.3|14401.3|14377.3|14402.4|14378.4|14394.2|14370.2|0
1685342400000|2023-05-29 06:40:00|14401.2|14377.2|14399.2|14375.2|14402.4|14378.4|14398.6|14374.6|0
1685342700000|2023-05-29 06:45:00|14399.3|14375.3|14396.9|14372.9|14399.3|14375.3|14394.2|14370.2|0
1685343000000|2023-05-29 06:50:00|14396.2|14372.2|14394.9|14370.9|14396.7|14372.7|14393.3|14369.3|0
1685343300000|2023-05-29 06:55:00|14393.6|14369.6|14398.9|14374.9|14400.7|14376.7|14393.6|14369.6|0
1685343600000|2023-05-29 07:00:00|14398.7|14374.7|14389.8|14365.8|14404.4|14380.4|14388.3|14364.3|0
1685343900000|2023-05-29 07:05:00|14389.3|14365.3|14380.3|14356.3|14389.6|14365.6|14378.2|14354.2|0
1685344200000|2023-05-29 07:10:00|14380.4|14356.4|14380.9|14356.9|14386.4|14362.4|14378.6|14354.6|0
1685344500000|2023-05-29 07:15:00|14381.2|14357.2|14380.7|14356.7|14384.4|14360.4|14376.7|14352.7|0
1685344800000|2023-05-29 07:20:00|14380.8|14356.8|14385.7|14361.7|14387.1|14363.1|14379.3|14355.3|0
1685345100000|2023-05-29 07:25:00|14385.6|14361.6|14379.7|14355.7|14385.6|14361.6|14375.4|14351.4|0
1685345400000|2023-05-29 07:30:00|14379.9|14355.9|14382.4|14358.4|14389.2|14365.2|14379.7|14355.7|0
1685345700000|2023-05-29 07:35:00|14381.7|14357.7|14379.8|14355.8|14383.2|14359.2|14379.1|14355.1|0
1685346000000|2023-05-29 07:40:00|14379.7|14355.7|14378.9|14354.9|14382.9|14358.9|14377.7|14353.7|0
1685346300000|2023-05-29 07:45:00|14379.1|14355.1|14382.1|14358.1|14383.2|14359.2|14376.9|14352.9|0
1685346600000|2023-05-29 07:50:00|14381.8|14357.8|14380.6|14356.6|14382.7|14358.7|14379.1|14355.1|0
1685346900000|2023-05-29 07:55:00|14379.8|14355.8|14375.4|14351.4|14379.8|14355.8|14374.2|14350.2|0
1685347200000|2023-05-29 08:00:00|14375.3|14351.3|14380.1|14356.1|14381.4|14357.4|14375.3|14351.3|0
1685347500000|2023-05-29 08:05:00|14380.2|14356.2|14379.4|14355.4|14384.1|14360.1|14378.4|14354.4|0
1685347800000|2023-05-29 08:10:00|14379.2|14355.2|14375.7|14351.7|14379.6|14355.6|14375.3|14351.3|0
1685348100000|2023-05-29 08:15:00|14375.4|14351.4|14376.3|14352.3|14377.6|14353.6|14374.2|14350.2|0
1685348400000|2023-05-29 08:20:00|14376.2|14352.2|14375.7|14351.7|14377.4|14353.4|14372.2|14348.2|0
1685348700000|2023-05-29 08:25:00|14375.8|14351.8|14375.2|14351.2|14377.8|14353.8|14374.9|14350.9|0
1685349000000|2023-05-29 08:30:00|14374.9|14350.9|14376.3|14352.3|14378.4|14354.4|14374.8|14350.8|0
1685349300000|2023-05-29 08:35:00|14376.7|14352.7|14377.8|14353.8|14383.9|14359.9|14376.6|14352.6|0
1685349600000|2023-05-29 08:40:00|14377.7|14353.7|14373.2|14349.2|14377.7|14353.7|14371.8|14347.8|0
1685349900000|2023-05-29 08:45:00|14373.1|14349.1|14372.1|14348.1|14374.3|14350.3|14371.1|14347.1|0
1685350200000|2023-05-29 08:50:00|14371.9|14347.9|14375.2|14351.2|14376.7|14352.7|14371.9|14347.9|0
1685350500000|2023-05-29 08:55:00|14374.6|14350.6|14371.1|14347.1|14375.2|14351.2|14371.1|14347.1|0
1685350800000|2023-05-29 09:00:00|14371.2|14347.2|14371.4|14347.4|14373.2|14349.2|14370.7|14346.7|0
1685351100000|2023-05-29 09:05:00|14371.6|14347.6|14374.4|14350.4|14375.2|14351.2|14369.2|14345.2|0
1685351400000|2023-05-29 09:10:00|14374.3|14350.3|14366.9|14342.9|14375.4|14351.4|14366.6|14342.6|0
1685351700000|2023-05-29 09:15:00|14366.7|14342.7|14371.1|14347.1|14373.1|14349.1|14366.4|14342.4|0
1685352000000|2023-05-29 09:20:00|14370.9|14346.9|14369.9|14345.9|14373.6|14349.6|14367.8|14343.8|0
1685352300000|2023-05-29 09:25:00|14369.6|14345.6|14362.7|14338.7|14369.6|14345.6|14361.3|14337.3|0
1685352600000|2023-05-29 09:30:00|14362.8|14338.8|14362.3|14338.3|14366.7|14342.7|14360.9|14336.9|0
1685352900000|2023-05-29 09:35:00|14361.6|14337.6|14360.8|14336.8|14366.2|14342.2|14359.9|14335.9|0
1685353200000|2023-05-29 09:40:00|14360.7|14336.7|14366.7|14342.7|14367.2|14343.2|14359.7|14335.7|0
1685353500000|2023-05-29 09:45:00|14366.6|14342.6|14366.4|14342.4|14367.7|14343.7|14364.1|14340.1|0
1685353800000|2023-05-29 09:50:00|14366.1|14342.1|14369.2|14345.2|14370.3|14346.3|14365.7|14341.7|0
1685354100000|2023-05-29 09:55:00|14369.3|14345.3|14369.2|14345.2|14370.7|14346.7|14367.2|14343.2|0
1685354400000|2023-05-29 10:00:00|14369.1|14345.1|14369.9|14345.9|14371.6|14347.6|14367.7|14343.7|0
1685354700000|2023-05-29 10:05:00|14369.7|14345.7|14368.4|14344.4|14370.8|14346.8|14367.8|14343.8|0
1685355000000|2023-05-29 10:10:00|14368.6|14344.6|14372.7|14348.7|14377.7|14353.7|14368.6|14344.6|0
1685355300000|2023-05-29 10:15:00|14372.9|14348.9|14379.6|14355.6|14380.7|14356.7|14372.9|14348.9|0
1685355600000|2023-05-29 10:20:00|14379.2|14355.2|14382.4|14358.4|14383.7|14359.7|14377.7|14353.7|0
1685355900000|2023-05-29 10:25:00|14382.3|14358.3|14378.7|14354.7|14383.1|14359.1|14378.7|14354.7|0
1685356200000|2023-05-29 10:30:00|14379.2|14355.2|14386.2|14362.2|14386.3|14362.3|14379.2|14355.2|0
1685356500000|2023-05-29 10:35:00|14386.1|14362.1|14372.1|14348.1|14391.4|14367.4|14371.9|14347.9|0
1685356800000|2023-05-29 10:40:00|14372.9|14348.9|14367.2|14343.2|14375.2|14351.2|14366.3|14342.3|0
1685357100000|2023-05-29 10:45:00|14367.3|14343.3|14368.7|14344.7|14371.4|14347.4|14366.1|14342.1|0
1685357400000|2023-05-29 10:50:00|14368.6|14344.6|14365.8|14341.8|14369.2|14345.2|14363.7|14339.7|0
1685357700000|2023-05-29 10:55:00|14365.4|14341.4|14365.2|14341.2|14366.1|14342.1|14362.9|14338.9|0
1685358000000|2023-05-29 11:00:00|14365.8|14341.8|14364.2|14340.2|14367.4|14343.4|14364.2|14340.2|0
1685358300000|2023-05-29 11:05:00|14363.3|14339.3|14363.7|14339.7|14364.2|14340.2|14360.8|14336.8|0
1685358600000|2023-05-29 11:10:00|14363.6|14339.6|14363.2|14339.2|14368.4|14344.4|14363.2|14339.2|0
1685358900000|2023-05-29 11:15:00|14363.7|14339.7|14363.3|14339.3|14366.3|14342.3|14362.4|14338.4|0
1685359200000|2023-05-29 11:20:00|14363.7|14339.7|14356.1|14332.1|14364.7|14340.7|14355.7|14331.7|0
1685359500000|2023-05-29 11:25:00|14355.8|14331.8|14360.1|14336.1|14361.1|14337.1|14353.6|14329.6|0
1685359800000|2023-05-29 11:30:00|14360.4|14336.4|14360.2|14336.2|14363.3|14339.3|14358.7|14334.7|0
1685360100000|2023-05-29 11:35:00|14360.1|14336.1|14356.2|14332.2|14361.2|14337.2|14355.4|14331.4|0
1685360400000|2023-05-29 11:40:00|14356.4|14332.4|14354.4|14330.4|14357.2|14333.2|14350.6|14326.6|0
1685360700000|2023-05-29 11:45:00|14354.3|14330.3|14357.4|14333.4|14358.8|14334.8|14353.3|14329.3|0
1685361000000|2023-05-29 11:50:00|14357.3|14333.3|14358.4|14334.4|14360.4|14336.4|14356.7|14332.7|0
1685361300000|2023-05-29 11:55:00|14357.9|14333.9|14353.2|14329.2|14358.1|14334.1|14351.7|14327.7|0
1685361600000|2023-05-29 12:00:00|14352.8|14328.8|14350.2|14326.2|14356.6|14332.6|14348.4|14324.4|0
1685361900000|2023-05-29 12:05:00|14350.3|14326.3|14352.7|14328.7|14353.6|14329.6|14348.4|14324.4|0
1685362200000|2023-05-29 12:10:00|14352.6|14328.6|14352.7|14328.7|14354.1|14330.1|14350.6|14326.6|0
1685362500000|2023-05-29 12:15:00|14353.1|14329.1|14355.6|14331.6|14355.7|14331.7|14349.8|14325.8|0
1685362800000|2023-05-29 12:20:00|14355.2|14331.2|14358.1|14334.1|14360.4|14336.4|14354.3|14330.3|0
1685363100000|2023-05-29 12:25:00|14358.2|14334.2|14364.2|14340.2|14366.9|14342.9|14358.2|14334.2|0
1685363400000|2023-05-29 12:30:00|14363.6|14339.6|14351.2|14327.2|14363.6|14339.6|14349.9|14325.9|0
1685363700000|2023-05-29 12:35:00|14351.3|14327.3|14350.3|14326.3|14352.2|14328.2|14347.7|14323.7|0
1685364000000|2023-05-29 12:40:00|14350.4|14326.4|14351.8|14327.8|14354.2|14330.2|14349.9|14325.9|0
1685364300000|2023-05-29 12:45:00|14351.7|14327.7|14349.8|14325.8|14353.4|14329.4|14347.9|14323.9|0
1685364600000|2023-05-29 12:50:00|14350.1|14326.1|14345.7|14321.7|14350.1|14326.1|14342.1|14318.1|0
1685364900000|2023-05-29 12:55:00|14343.7|14319.7|14346.7|14322.7|14348.9|14324.9|14340.1|14316.1|0
1685365200000|2023-05-29 13:00:00|14346.8|14322.8|14352.3|14328.3|14353.7|14329.7|14345.6|14321.6|0
1685365500000|2023-05-29 13:05:00|14352.4|14328.4|14352.2|14328.2|14353.4|14329.4|14348.9|14324.9|0
1685365800000|2023-05-29 13:10:00|14352.1|14328.1|14353.2|14329.2|14355.1|14331.1|14351.7|14327.7|0
1685366100000|2023-05-29 13:15:00|14353.1|14329.1|14351.3|14327.3|14353.4|14329.4|14348.7|14324.7|0
1685366400000|2023-05-29 13:20:00|14351.1|14327.1|14349.6|14325.6|14352.4|14328.4|14348.6|14324.6|0
1685366700000|2023-05-29 13:25:00|14349.8|14325.8|14350.9|14326.9|14351.1|14327.1|14347.1|14323.1|0
1685367000000|2023-05-29 13:30:00|14350.8|14326.8|14341.9|14317.9|14350.8|14326.8|14340.9|14316.9|0
1685367300000|2023-05-29 13:35:00|14342.1|14318.1|14345.2|14321.2|14346.9|14322.9|14342.1|14318.1|0
1685367600000|2023-05-29 13:40:00|14345.7|14321.7|14346.4|14322.4|14350.4|14326.4|14342.8|14318.8|0
1685367900000|2023-05-29 13:45:00|14346.9|14322.9|14342.4|14318.4|14347.9|14323.9|14341.7|14317.7|0
1685368200000|2023-05-29 13:50:00|14342.3|14318.3|14341.7|14317.7|14345.7|14321.7|14340.6|14316.6|0
1685368500000|2023-05-29 13:55:00|14341.8|14317.8|14345.2|14321.2|14347.4|14323.4|14341.3|14317.3|0
1685368800000|2023-05-29 14:00:00|14345.9|14321.9|14348.2|14324.2|14348.8|14324.8|14345.7|14321.7|0
1685369100000|2023-05-29 14:05:00|14348.3|14324.3|14348.1|14324.1|14349.4|14325.4|14346.8|14322.8|0
1685369400000|2023-05-29 14:10:00|14348.2|14324.2|14349.4|14325.4|14353.6|14329.6|14348.1|14324.1|0
1685369700000|2023-05-29 14:15:00|14349.6|14325.6|14350.7|14326.7|14354.3|14330.3|14348.1|14324.1|0
1685370000000|2023-05-29 14:20:00|14350.6|14326.6|14352.3|14328.3|14354.6|14330.6|14350.4|14326.4|0
1685370300000|2023-05-29 14:25:00|14352.2|14328.2|14355.2|14331.2|14356.2|14332.2|14352.2|14328.2|0
1685370600000|2023-05-29 14:30:00|14355.4|14331.4|14353.7|14329.7|14357.7|14333.7|14353.3|14329.3|0
1685370900000|2023-05-29 14:35:00|14353.9|14329.9|14351.7|14327.7|14354.2|14330.2|14351.1|14327.1|0
1685371200000|2023-05-29 14:40:00|14351.6|14327.6|14353.9|14329.9|14357.1|14333.1|14351.4|14327.4|0
1685371500000|2023-05-29 14:45:00|14354.2|14330.2|14357.9|14333.9|14360.1|14336.1|14353.3|14329.3|0
1685371800000|2023-05-29 14:50:00|14358.1|14334.1|14356.4|14332.4|14361.6|14337.6|14355.4|14331.4|0
1685372100000|2023-05-29 14:55:00|14356.9|14332.9|14356.2|14332.2|14360.4|14336.4|14355.8|14331.8|0
1685372400000|2023-05-29 15:00:00|14357.2|14333.2|14355.7|14331.7|14358.7|14334.7|14352.4|14328.4|0
1685372700000|2023-05-29 15:05:00|14355.6|14331.6|14354.4|14330.4|14359.4|14335.4|14352.7|14328.7|0
1685373000000|2023-05-29 15:10:00|14354.6|14330.6|14357.7|14333.7|14358.3|14334.3|14354.1|14330.1|0
1685373300000|2023-05-29 15:15:00|14357.8|14333.8|14352.7|14328.7|14357.9|14333.9|14352.7|14328.7|0
1685373600000|2023-05-29 15:20:00|14352.6|14328.6|14356.2|14332.2|14356.3|14332.3|14349.1|14325.1|0
1685373900000|2023-05-29 15:25:00|14356.1|14332.1|14355.4|14331.4|14356.1|14332.1|14349.6|14325.6|0
1685374200000|2023-05-29 15:30:00|14354.4|14330.4|14354.9|14330.9|14355.4|14331.4|14350.9|14326.9|0
1685374500000|2023-05-29 15:35:00|14355.3|14331.3|14357.4|14333.4|14358.7|14334.7|14352.8|14328.8|0
1685374800000|2023-05-29 15:40:00|14357.3|14333.3|14355.8|14331.8|14357.6|14333.6|14354.2|14330.2|0
1685375100000|2023-05-29 15:45:00|14355.6|14331.6|14355.8|14331.8|14356.8|14332.8|14354.6|14330.6|0
1685375400000|2023-05-29 15:50:00|14355.9|14331.9|14353.6|14329.6|14356.9|14332.9|14351.8|14327.8|0
1685375700000|2023-05-29 15:55:00|14353.3|14329.3|14351.3|14327.3|14353.8|14329.8|14348.8|14324.8|0
1685376000000|2023-05-29 16:00:00|14351.9|14327.9|14351.4|14327.4|14352.7|14328.7|14349.6|14325.6|0
1685376300000|2023-05-29 16:05:00|14351.6|14327.6|14350.4|14326.4|14353.7|14329.7|14348.3|14324.3|0
1685376600000|2023-05-29 16:10:00|14350.3|14326.3|14350.8|14326.8|14352.7|14328.7|14349.9|14325.9|0
1685376900000|2023-05-29 16:15:00|14350.9|14326.9|14352.2|14328.2|14353.2|14329.2|14350.9|14326.9|0
1685377200000|2023-05-29 16:20:00|14352.1|14328.1|14353.6|14329.6|14354.9|14330.9|14350.7|14326.7|0
1685377500000|2023-05-29 16:25:00|14353.7|14329.7|14357.8|14333.8|14357.8|14333.8|14353.6|14329.6|0
1685377800000|2023-05-29 16:30:00|14357.6|14333.6|14358.4|14334.4|14359.1|14335.1|14355.2|14331.2|0
1685378100000|2023-05-29 16:35:00|14358.7|14334.7|14359.9|14335.9|14361.4|14337.4|14357.9|14333.9|0
1685378400000|2023-05-29 16:40:00|14360.1|14336.1|14361.6|14337.6|14362.7|14338.7|14360.1|14336.1|0
1685378700000|2023-05-29 16:45:00|14361.7|14337.7|14363.7|14339.7|14364.3|14340.3|14358.8|14334.8|0
1685379000000|2023-05-29 16:50:00|14363.4|14339.4|14359.1|14335.1|14364.4|14340.4|14359.1|14335.1|0
1685379300000|2023-05-29 16:55:00|14358.9|14334.9|14378.8|14354.8|14383.4|14359.4|14358.6|14334.6|0
1685379600000|2023-05-29 17:00:00|14379.6|14355.6|14381.9|14357.9|14382|14358|14377.7|14353.7|0
1685379900000|2023-05-29 17:05:00|14382|14358|14381.5|14357.5|14382|14358|14378.3|14354.3|0
1685380200000|2023-05-29 17:10:00|14381.4|14357.4|14381.3|14357.3|14381.5|14357.5|14381.3|14357.3|0
1685380500000|2023-05-29 17:15:00|14380.8|14356.8|14380.7|14356.7|14380.8|14356.8|14380.7|14356.7|0
1685380800000|2023-05-29 17:20:00|14380.6|14356.6|14380.5|14356.5|14380.6|14356.6|14380.5|14356.5|0
1685381100000|2023-05-29 17:25:00|14380.2|14356.2|14379.7|14355.7|14380.2|14356.2|14379.7|14355.7|0
1685381400000|2023-05-29 17:30:00|14379.8|14355.8|14379.3|14355.3|14380|14356|14379.3|14355.3|0
1685381700000|2023-05-29 17:35:00|14379.1|14355.1|14378.6|14354.6|14379.1|14355.1|14378.6|14354.6|0
1685382000000|2023-05-29 17:40:00|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|0
1685382300000|2023-05-29 17:45:00|14378.4|14354.4|14378.5|14354.5|14378.5|14354.5|14378.3|14354.3|0
1685382600000|2023-05-29 17:50:00|14378.8|14354.8|14378.7|14354.7|14378.8|14354.8|14378.6|14354.6|0
1685382900000|2023-05-29 17:55:00|14378.6|14354.6|14378.6|14354.6|14378.6|14354.6|14378.6|14354.6|0
1685383200000|2023-05-29 18:00:00|14381.4|14357.4|14381.9|14357.9|14382|14358|14381.4|14357.4|0
1685383500000|2023-05-29 18:05:00|14382.4|14358.4|14382.5|14358.5|14382.5|14358.5|14382.4|14358.4|0
1685383800000|2023-05-29 18:10:00|14382.4|14358.4|14383|14359|14383|14359|14382.4|14358.4|0
1685384700000|2023-05-29 18:25:00|14382.9|14358.9|14382.9|14358.9|14382.9|14358.9|14382.9|14358.9|0
1685385000000|2023-05-29 18:30:00|14382.8|14358.8|14383.7|14359.7|14383.7|14359.7|14382.8|14358.8|0
1685385300000|2023-05-29 18:35:00|14383.8|14359.8|14383.8|14359.8|14383.8|14359.8|14383.7|14359.7|0
1685385600000|2023-05-29 18:40:00|14383.7|14359.7|14384.1|14360.1|14384.1|14360.1|14383.7|14359.7|0
1685385900000|2023-05-29 18:45:00|14384|14360|14383.9|14359.9|14384|14360|14383.9|14359.9|0
1685386200000|2023-05-29 18:50:00|14383.8|14359.8|14383.7|14359.7|14383.8|14359.8|14383.7|14359.7|0
1685386500000|2023-05-29 18:55:00|14383|14359|14382.5|14358.5|14383|14359|14382.5|14358.5|0
1685386800000|2023-05-29 19:00:00|14382.4|14358.4|14382|14358|14382.4|14358.4|14382|14358|0
1685387100000|2023-05-29 19:05:00|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|0
1685387400000|2023-05-29 19:10:00|14381.8|14357.8|14381.8|14357.8|14381.8|14357.8|14381.8|14357.8|0
1685387700000|2023-05-29 19:15:00|14381.7|14357.7|14381.7|14357.7|14381.7|14357.7|14381.7|14357.7|0
1685388000000|2023-05-29 19:20:00|14381.4|14357.4|14381.3|14357.3|14381.5|14357.5|14381.3|14357.3|0
1685388600000|2023-05-29 19:30:00|14381.2|14357.2|14381.2|14357.2|14381.2|14357.2|14381.2|14357.2|0
1685390100000|2023-05-29 19:55:00|14379.8|14355.8|14381|14357|14381.1|14357.1|14377.8|14353.8|0
1685390400000|2023-05-29 20:00:00|14379.5|14355.5|14378.8|14354.8|14379.5|14355.5|14378.8|14354.8|0
1685392200000|2023-05-29 20:30:00|14379|14355|14379|14355|14379|14355|14379|14355|0
1685392500000|2023-05-29 20:35:00|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|0
1685392800000|2023-05-29 20:40:00|14378.8|14354.8|14379.1|14355.1|14379.1|14355.1|14378.8|14354.8|0
1685393400000|2023-05-29 20:50:00|14379.2|14355.2|14379.2|14355.2|14379.2|14355.2|14379.2|14355.2|0
1685394000000|2023-05-29 21:00:00|14379.1|14355.1|14379.1|14355.1|14379.1|14355.1|14379.1|14355.1|0
1685395200000|2023-05-29 21:20:00|14379|14355|14379|14355|14379|14355|14379|14355|0
1685395800000|2023-05-29 21:30:00|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|0
1685396700000|2023-05-29 21:45:00|14378.8|14354.8|14378.6|14354.6|14378.8|14354.8|14378.6|14354.6|0
1685397300000|2023-05-29 21:55:00|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|0
1685397600000|2023-05-29 22:00:00|14373.4|14349.4|14378.4|14354.4|14378.8|14354.8|14366.1|14342.1|0
1685397900000|2023-05-29 22:05:00|14376.7|14352.7|14381.4|14357.4|14381.7|14357.7|14372.1|14348.1|0
1685398200000|2023-05-29 22:10:00|14379.4|14355.4|14370.6|14346.6|14379.6|14355.6|14369.8|14345.8|0
1685398500000|2023-05-29 22:15:00|14371.1|14347.1|14369.6|14345.6|14373.8|14349.8|14368.1|14344.1|0
1685398800000|2023-05-29 22:20:00|14369.3|14345.3|14370.2|14346.2|14370.3|14346.3|14365.4|14341.4|0
1685399100000|2023-05-29 22:25:00|14369.4|14345.4|14368.3|14344.3|14370.3|14346.3|14366.8|14342.8|0
1685399400000|2023-05-29 22:30:00|14368.4|14344.4|14372.7|14348.7|14374.1|14350.1|14368.4|14344.4|0
1685399700000|2023-05-29 22:35:00|14372.4|14348.4|14368.4|14344.4|14374.9|14350.9|14368.4|14344.4|0
1685400000000|2023-05-29 22:40:00|14367.6|14343.6|14366.6|14342.6|14368.6|14344.6|14364.4|14340.4|0
1685400300000|2023-05-29 22:45:00|14366.7|14342.7|14371.7|14347.7|14373.9|14349.9|14366.3|14342.3|0
1685400600000|2023-05-29 22:50:00|14372.1|14348.1|14371.2|14347.2|14374.4|14350.4|14370.8|14346.8|0
1685400900000|2023-05-29 22:55:00|14371.1|14347.1|14370.6|14346.6|14372.4|14348.4|14369.1|14345.1|0
1685401200000|2023-05-29 23:00:00|14370.9|14346.9|14370.8|14346.8|14371.8|14347.8|14369.8|14345.8|0
1685401500000|2023-05-29 23:05:00|14370.9|14346.9|14372.8|14348.8|14373.9|14349.9|14370.9|14346.9|0
1685401800000|2023-05-29 23:10:00|14373.2|14349.2|14374.4|14350.4|14377.2|14353.2|14372.9|14348.9|0
1685402100000|2023-05-29 23:15:00|14374.1|14350.1|14366.6|14342.6|14374.1|14350.1|14364.4|14340.4|0
1685402400000|2023-05-29 23:20:00|14366.4|14342.4|14361.7|14337.7|14367.9|14343.9|14360.7|14336.7|0
1685402700000|2023-05-29 23:25:00|14361.6|14337.6|14359.6|14335.6|14362.2|14338.2|14358.8|14334.8|0
1685403000000|2023-05-29 23:30:00|14359.7|14335.7|14362.8|14338.8|14363.4|14339.4|14359.2|14335.2|0
1685403300000|2023-05-29 23:35:00|14362.7|14338.7|14363.2|14339.2|14364.3|14340.3|14361.7|14337.7|0
1685403600000|2023-05-29 23:40:00|14362.7|14338.7|14360.7|14336.7|14363.2|14339.2|14360.3|14336.3|0
1685403900000|2023-05-29 23:45:00|14360.8|14336.8|14356.1|14332.1|14360.8|14336.8|14354.9|14330.9|0
1685404200000|2023-05-29 23:50:00|14355.9|14331.9|14359.1|14335.1|14359.1|14335.1|14355.2|14331.2|0
1685404500000|2023-05-29 23:55:00|14358.7|14334.7|14358.8|14334.8|14363.4|14339.4|14358.7|14334.7|0
1685404800000|2023-05-30 00:00:00|14357.8|14333.8|14361.9|14337.9|14363.2|14339.2|14355.9|14331.9|0
1685405100000|2023-05-30 00:05:00|14361.8|14337.8|14364.4|14340.4|14367.2|14343.2|14360.9|14336.9|0
1685405400000|2023-05-30 00:10:00|14365.2|14341.2|14361.1|14337.1|14365.7|14341.7|14357.7|14333.7|0
1685405700000|2023-05-30 00:15:00|14361.2|14337.2|14362.3|14338.3|14365.2|14341.2|14358.6|14334.6|0
1685406000000|2023-05-30 00:20:00|14362.6|14338.6|14362.2|14338.2|14363.3|14339.3|14358.2|14334.2|0
1685406300000|2023-05-30 00:25:00|14361.8|14337.8|14361.1|14337.1|14362.6|14338.6|14359.4|14335.4|0
1685406600000|2023-05-30 00:30:00|14361.9|14337.9|14361.7|14337.7|14366.6|14342.6|14360.7|14336.7|0
1685406900000|2023-05-30 00:35:00|14361.8|14337.8|14357.1|14333.1|14361.8|14337.8|14356.6|14332.6|0
1685407200000|2023-05-30 00:40:00|14356.9|14332.9|14357.7|14333.7|14359.9|14335.9|14356.4|14332.4|0
1685407500000|2023-05-30 00:45:00|14357.8|14333.8|14361.3|14337.3|14362.4|14338.4|14357.3|14333.3|0
1685407800000|2023-05-30 00:50:00|14361.8|14337.8|14358.8|14334.8|14362.8|14338.8|14358.3|14334.3|0
1685408100000|2023-05-30 00:55:00|14358.7|14334.7|14360.4|14336.4|14360.7|14336.7|14357.1|14333.1|0
1685408400000|2023-05-30 01:00:00|14360.6|14336.6|14362.3|14338.3|14362.6|14338.6|14359.2|14335.2|0
1685408700000|2023-05-30 01:05:00|14362.2|14338.2|14359.9|14335.9|14362.7|14338.7|14357.8|14333.8|0
1685409000000|2023-05-30 01:10:00|14359.8|14335.8|14360.9|14336.9|14361.6|14337.6|14358.4|14334.4|0
1685409300000|2023-05-30 01:15:00|14360.8|14336.8|14356.8|14332.8|14361.9|14337.9|14356.6|14332.6|0
1685409600000|2023-05-30 01:20:00|14356.7|14332.7|14361.9|14337.9|14362.3|14338.3|14356.6|14332.6|0
1685409900000|2023-05-30 01:25:00|14361.8|14337.8|14358.9|14334.9|14361.9|14337.9|14358.4|14334.4|0
1685410200000|2023-05-30 01:30:00|14359.4|14335.4|14360.2|14336.2|14362.2|14338.2|14357.9|14333.9|0
1685410500000|2023-05-30 01:35:00|14359.9|14335.9|14358.6|14334.6|14366.4|14342.4|14358.1|14334.1|0
1685410800000|2023-05-30 01:40:00|14359.1|14335.1|14360.4|14336.4|14362.8|14338.8|14358.2|14334.2|0
1685411100000|2023-05-30 01:45:00|14360.3|14336.3|14358.9|14334.9|14361.3|14337.3|14358.6|14334.6|0
1685411400000|2023-05-30 01:50:00|14359.1|14335.1|14359.3|14335.3|14359.7|14335.7|14357.8|14333.8|0
1685411700000|2023-05-30 01:55:00|14359.4|14335.4|14358.1|14334.1|14360.6|14336.6|14356.7|14332.7|0
1685412000000|2023-05-30 02:00:00|14357.9|14333.9|14357.7|14333.7|14360.3|14336.3|14356.9|14332.9|0
1685412300000|2023-05-30 02:05:00|14357.8|14333.8|14356.7|14332.7|14358.9|14334.9|14356.2|14332.2|0
1685412600000|2023-05-30 02:10:00|14356.6|14332.6|14357.8|14333.8|14357.9|14333.9|14354.4|14330.4|0
1685412900000|2023-05-30 02:15:00|14357.7|14333.7|14356.1|14332.1|14359.7|14335.7|14356.1|14332.1|0
1685413200000|2023-05-30 02:20:00|14356.2|14332.2|14356.7|14332.7|14356.9|14332.9|14354.8|14330.8|0
1685413500000|2023-05-30 02:25:00|14356.4|14332.4|14356.1|14332.1|14357.7|14333.7|14354.3|14330.3|0
1685413800000|2023-05-30 02:30:00|14356.2|14332.2|14352.2|14328.2|14357.3|14333.3|14350.9|14326.9|0
1685414100000|2023-05-30 02:35:00|14351.9|14327.9|14356.4|14332.4|14357.7|14333.7|14351.9|14327.9|0
1685414400000|2023-05-30 02:40:00|14356.3|14332.3|14355.9|14331.9|14357.6|14333.6|14354.7|14330.7|0
1685414700000|2023-05-30 02:45:00|14355.7|14331.7|14357.7|14333.7|14359.7|14335.7|14354.9|14330.9|0
1685415000000|2023-05-30 02:50:00|14357.8|14333.8|14356.3|14332.3|14359.2|14335.2|14355.4|14331.4|0
1685415300000|2023-05-30 02:55:00|14356.2|14332.2|14356.7|14332.7|14357.7|14333.7|14355.6|14331.6|0
1685415600000|2023-05-30 03:00:00|14357.3|14333.3|14358.3|14334.3|14359.8|14335.8|14356.7|14332.7|0
1685415900000|2023-05-30 03:05:00|14358.2|14334.2|14358.4|14334.4|14360.2|14336.2|14357.3|14333.3|0
1685416200000|2023-05-30 03:10:00|14358.2|14334.2|14362.1|14338.1|14362.1|14338.1|14358.2|14334.2|0
1685416500000|2023-05-30 03:15:00|14362.2|14338.2|14356.9|14332.9|14363.1|14339.1|14356.7|14332.7|0
1685416800000|2023-05-30 03:20:00|14357.1|14333.1|14357.2|14333.2|14359.7|14335.7|14356.3|14332.3|0
1685417100000|2023-05-30 03:25:00|14357.1|14333.1|14357.8|14333.8|14358.3|14334.3|14355.1|14331.1|0
1685417400000|2023-05-30 03:30:00|14357.7|14333.7|14355.8|14331.8|14359.3|14335.3|14353.7|14329.7|0
1685417700000|2023-05-30 03:35:00|14356.6|14332.6|14358.9|14334.9|14359.4|14335.4|14355.6|14331.6|0
1685418000000|2023-05-30 03:40:00|14359.1|14335.1|14357.4|14333.4|14360.2|14336.2|14357.4|14333.4|0
1685418300000|2023-05-30 03:45:00|14357.3|14333.3|14359.1|14335.1|14359.6|14335.6|14356.8|14332.8|0
1685418600000|2023-05-30 03:50:00|14359.2|14335.2|14359.1|14335.1|14359.8|14335.8|14357.9|14333.9|0
1685418900000|2023-05-30 03:55:00|14359.2|14335.2|14360.9|14336.9|14362.2|14338.2|14358.7|14334.7|0
1685419200000|2023-05-30 04:00:00|14361.2|14337.2|14361.8|14337.8|14362.4|14338.4|14359.9|14335.9|0
1685419500000|2023-05-30 04:05:00|14361.9|14337.9|14359.9|14335.9|14362.4|14338.4|14358.7|14334.7|0
1685419800000|2023-05-30 04:10:00|14360.1|14336.1|14363.1|14339.1|14363.7|14339.7|14359.4|14335.4|0
1685420100000|2023-05-30 04:15:00|14363.2|14339.2|14362.6|14338.6|14363.7|14339.7|14361.4|14337.4|0
1685420400000|2023-05-30 04:20:00|14362.7|14338.7|14359.4|14335.4|14363.3|14339.3|14359.2|14335.2|0
1685420700000|2023-05-30 04:25:00|14359.2|14335.2|14365.4|14341.4|14366.1|14342.1|14357.7|14333.7|0
1685421000000|2023-05-30 04:30:00|14365.6|14341.6|14368.4|14344.4|14371.2|14347.2|14364.9|14340.9|0
1685421300000|2023-05-30 04:35:00|14368.3|14344.3|14366.9|14342.9|14369.3|14345.3|14365.7|14341.7|0
1685421600000|2023-05-30 04:40:00|14366.8|14342.8|14365.9|14341.9|14366.9|14342.9|14364.7|14340.7|0
1685421900000|2023-05-30 04:45:00|14366.1|14342.1|14367.6|14343.6|14369.4|14345.4|14365.7|14341.7|0
1685422200000|2023-05-30 04:50:00|14367.7|14343.7|14366.9|14342.9|14368.7|14344.7|14366.4|14342.4|0
1685422500000|2023-05-30 04:55:00|14366.8|14342.8|14366.2|14342.2|14366.9|14342.9|14365.1|14341.1|0
1685422800000|2023-05-30 05:00:00|14365.7|14341.7|14368.2|14344.2|14369.9|14345.9|14364.3|14340.3|0
1685423100000|2023-05-30 05:05:00|14367.9|14343.9|14362.6|14338.6|14368.9|14344.9|14362.6|14338.6|0
1685423400000|2023-05-30 05:10:00|14362.7|14338.7|14360.8|14336.8|14363.4|14339.4|14360.2|14336.2|0
1685423700000|2023-05-30 05:15:00|14360.7|14336.7|14362.3|14338.3|14364.2|14340.2|14360.2|14336.2|0
1685424000000|2023-05-30 05:20:00|14362.2|14338.2|14360.2|14336.2|14363.2|14339.2|14359.9|14335.9|0
1685424300000|2023-05-30 05:25:00|14360.1|14336.1|14360.3|14336.3|14362.3|14338.3|14358.6|14334.6|0
1685424600000|2023-05-30 05:30:00|14360.1|14336.1|14362.3|14338.3|14362.7|14338.7|14359.2|14335.2|0
1685424900000|2023-05-30 05:35:00|14362.4|14338.4|14360.4|14336.4|14363.6|14339.6|14359.9|14335.9|0
1685425200000|2023-05-30 05:40:00|14360.6|14336.6|14361.9|14337.9|14362.1|14338.1|14359.9|14335.9|0
1685425500000|2023-05-30 05:45:00|14361.7|14337.7|14359.2|14335.2|14362.1|14338.1|14359.2|14335.2|0
1685425800000|2023-05-30 05:50:00|14359.4|14335.4|14361.9|14337.9|14362.2|14338.2|14358.6|14334.6|0
1685426100000|2023-05-30 05:55:00|14361.8|14337.8|14366.4|14342.4|14366.9|14342.9|14361.8|14337.8|0
1685426400000|2023-05-30 06:00:00|14366.2|14342.2|14378.1|14354.1|14378.2|14354.2|14366.2|14342.2|0
1685426700000|2023-05-30 06:05:00|14377.9|14353.9|14378.2|14354.2|14378.7|14354.7|14373.9|14349.9|0
1685427000000|2023-05-30 06:10:00|14378.4|14354.4|14375.4|14351.4|14378.4|14354.4|14373.4|14349.4|0
1685427300000|2023-05-30 06:15:00|14375.2|14351.2|14376.4|14352.4|14379.6|14355.6|14374.7|14350.7|0
1685427600000|2023-05-30 06:20:00|14376.6|14352.6|14375.1|14351.1|14379.2|14355.2|14375.1|14351.1|0
1685427900000|2023-05-30 06:25:00|14374.9|14350.9|14378.4|14354.4|14378.7|14354.7|14373.6|14349.6|0
1685428200000|2023-05-30 06:30:00|14378.6|14354.6|14384.8|14360.8|14384.8|14360.8|14377.6|14353.6|0
1685428500000|2023-05-30 06:35:00|14383.9|14359.9|14372.8|14348.8|14384.1|14360.1|14372.3|14348.3|0
1685428800000|2023-05-30 06:40:00|14372.7|14348.7|14372.9|14348.9|14373.9|14349.9|14369.4|14345.4|0
1685429100000|2023-05-30 06:45:00|14372.7|14348.7|14377.4|14353.4|14377.8|14353.8|14372.2|14348.2|0
1685429400000|2023-05-30 06:50:00|14376.9|14352.9|14374.3|14350.3|14377.2|14353.2|14373.9|14349.9|0
1685429700000|2023-05-30 06:55:00|14374.2|14350.2|14376.6|14352.6|14378.6|14354.6|14373.8|14349.8|0
1685430000000|2023-05-30 07:00:00|14380.4|14356.4|14374.1|14350.1|14380.8|14356.8|14371.8|14347.8|0
1685430300000|2023-05-30 07:05:00|14373.8|14349.8|14385.3|14361.3|14389.3|14365.3|14371.4|14347.4|0
1685430600000|2023-05-30 07:10:00|14384.3|14360.3|14370.8|14346.8|14384.6|14360.6|14370.1|14346.1|0
1685430900000|2023-05-30 07:15:00|14371.1|14347.1|14372.4|14348.4|14376.2|14352.2|14368.7|14344.7|0
1685431200000|2023-05-30 07:20:00|14373.1|14349.1|14378.2|14354.2|14380.6|14356.6|14371.7|14347.7|0
1685431500000|2023-05-30 07:25:00|14378.4|14354.4|14384.3|14360.3|14385.1|14361.1|14374.9|14350.9|0
1685431800000|2023-05-30 07:30:00|14383.8|14359.8|14387.8|14363.8|14388.4|14364.4|14380.9|14356.9|0
1685432100000|2023-05-30 07:35:00|14387.6|14363.6|14396.7|14372.7|14397.2|14373.2|14387.6|14363.6|0
1685432400000|2023-05-30 07:40:00|14396.6|14372.6|14396.9|14372.9|14399.2|14375.2|14392.9|14368.9|0
1685432700000|2023-05-30 07:45:00|14397.1|14373.1|14405.9|14381.9|14405.9|14381.9|14393.4|14369.4|0
1685433000000|2023-05-30 07:50:00|14405.8|14381.8|14399.8|14375.8|14406.8|14382.8|14397.7|14373.7|0
1685433300000|2023-05-30 07:55:00|14399.7|14375.7|14399.1|14375.1|14401.3|14377.3|14397.8|14373.8|0
1685433600000|2023-05-30 08:00:00|14398.3|14374.3|14408.1|14384.1|14408.7|14384.7|14395.6|14371.6|0
1685433900000|2023-05-30 08:05:00|14408.4|14384.4|14417.6|14393.6|14419.3|14395.3|14407.7|14383.7|0
1685434200000|2023-05-30 08:10:00|14417.4|14393.4|14425.9|14401.9|14429.9|14405.9|14417.4|14393.4|0
1685434500000|2023-05-30 08:15:00|14426.2|14402.2|14453.9|14429.9|14456.7|14432.7|14425.6|14401.6|0
1685434800000|2023-05-30 08:20:00|14453.3|14429.3|14448.2|14424.2|14456.9|14432.9|14447.7|14423.7|0
1685435100000|2023-05-30 08:25:00|14448.3|14424.3|14436.2|14412.2|14449.1|14425.1|14433.7|14409.7|0
1685435400000|2023-05-30 08:30:00|14435.4|14411.4|14447.7|14423.7|14448.7|14424.7|14432.9|14408.9|0
1685435700000|2023-05-30 08:35:00|14448.2|14424.2|14446.9|14422.9|14457.2|14433.2|14446.6|14422.6|0
1685436000000|2023-05-30 08:40:00|14447.1|14423.1|14453.6|14429.6|14456.7|14432.7|14446.9|14422.9|0
1685436300000|2023-05-30 08:45:00|14453.7|14429.7|14446.1|14422.1|14453.9|14429.9|14444.6|14420.6|0
1685436600000|2023-05-30 08:50:00|14446.4|14422.4|14449.6|14425.6|14450.2|14426.2|14443.6|14419.6|0
1685436900000|2023-05-30 08:55:00|14449.4|14425.4|14444.9|14420.9|14449.6|14425.6|14442.7|14418.7|0
1685437200000|2023-05-30 09:00:00|14444.2|14420.2|14454.6|14430.6|14456.7|14432.7|14441.7|14417.7|0
1685437500000|2023-05-30 09:05:00|14454.1|14430.1|14464.3|14440.3|14466.3|14442.3|14449.7|14425.7|0
1685437800000|2023-05-30 09:10:00|14464.1|14440.1|14469.1|14445.1|14469.7|14445.7|14461.8|14437.8|0
1685438100000|2023-05-30 09:15:00|14469.9|14445.9|14469.1|14445.1|14471.7|14447.7|14462.6|14438.6|0
1685438400000|2023-05-30 09:20:00|14468.9|14444.9|14471.7|14447.7|14474.1|14450.1|14468.3|14444.3|0
1685438700000|2023-05-30 09:25:00|14472.2|14448.2|14457.9|14433.9|14474.2|14450.2|14455.9|14431.9|0
1685439000000|2023-05-30 09:30:00|14458.1|14434.1|14463.1|14439.1|14467.2|14443.2|14456.9|14432.9|0
1685439300000|2023-05-30 09:35:00|14463.3|14439.3|14463.8|14439.8|14464.8|14440.8|14457.7|14433.7|0
1685439600000|2023-05-30 09:40:00|14464.2|14440.2|14467.2|14443.2|14470.2|14446.2|14463.2|14439.2|0
1685439900000|2023-05-30 09:45:00|14466.9|14442.9|14478.4|14454.4|14478.8|14454.8|14464.4|14440.4|0
1685440200000|2023-05-30 09:50:00|14479.1|14455.1|14477.1|14453.1|14480.7|14456.7|14476.9|14452.9|0
1685440500000|2023-05-30 09:55:00|14476.9|14452.9|14468.8|14444.8|14479.9|14455.9|14468.2|14444.2|0
1685440800000|2023-05-30 10:00:00|14468.6|14444.6|14469.9|14445.9|14473.6|14449.6|14467.9|14443.9|0
1685441100000|2023-05-30 10:05:00|14469.4|14445.4|14468.4|14444.4|14472.8|14448.8|14465.9|14441.9|0
1685441400000|2023-05-30 10:10:00|14468.6|14444.6|14471.4|14447.4|14473.3|14449.3|14465.6|14441.6|0
1685441700000|2023-05-30 10:15:00|14471.7|14447.7|14465.4|14441.4|14479.7|14455.7|14465.2|14441.2|0
1685442000000|2023-05-30 10:20:00|14466.2|14442.2|14468.4|14444.4|14470.6|14446.6|14464.6|14440.6|0
1685442300000|2023-05-30 10:25:00|14468.8|14444.8|14469.4|14445.4|14471.8|14447.8|14465.2|14441.2|0
1685442600000|2023-05-30 10:30:00|14469.3|14445.3|14470.7|14446.7|14471.4|14447.4|14466.8|14442.8|0
1685442900000|2023-05-30 10:35:00|14470.2|14446.2|14470.2|14446.2|14473.8|14449.8|14469.3|14445.3|0
1685443200000|2023-05-30 10:40:00|14470.4|14446.4|14472.2|14448.2|14472.7|14448.7|14468.6|14444.6|0
1685443500000|2023-05-30 10:45:00|14471.7|14447.7|14464.8|14440.8|14472.7|14448.7|14462.9|14438.9|0
1685443800000|2023-05-30 10:50:00|14464.4|14440.4|14461.4|14437.4|14464.9|14440.9|14459.3|14435.3|0
1685444100000|2023-05-30 10:55:00|14461.3|14437.3|14454.9|14430.9|14461.7|14437.7|14454.9|14430.9|0
1685444400000|2023-05-30 11:00:00|14455.2|14431.2|14473.8|14449.8|14475.9|14451.9|14455.2|14431.2|0
1685444700000|2023-05-30 11:05:00|14474.4|14450.4|14463.7|14439.7|14474.4|14450.4|14458.7|14434.7|0
1685445000000|2023-05-30 11:10:00|14464.1|14440.1|14463.2|14439.2|14465.3|14441.3|14459.7|14435.7|0
1685445300000|2023-05-30 11:15:00|14462.6|14438.6|14468.1|14444.1|14470.7|14446.7|14462.6|14438.6|0
1685445600000|2023-05-30 11:20:00|14467.9|14443.9|14462.7|14438.7|14470.7|14446.7|14462.6|14438.6|0
1685445900000|2023-05-30 11:25:00|14463.2|14439.2|14467.9|14443.9|14468.2|14444.2|14461.7|14437.7|0
1685446200000|2023-05-30 11:30:00|14468.8|14444.8|14501.1|14477.1|14505.2|14481.2|14468.2|14444.2|0
1685446500000|2023-05-30 11:35:00|14502.8|14478.8|14500.3|14476.3|14511.9|14487.9|14499.3|14475.3|0
1685446800000|2023-05-30 11:40:00|14500.1|14476.1|14493.6|14469.6|14500.6|14476.6|14490.1|14466.1|0
1685447100000|2023-05-30 11:45:00|14494.7|14470.7|14492.3|14468.3|14500.9|14476.9|14490.4|14466.4|0
1685447400000|2023-05-30 11:50:00|14492.6|14468.6|14493.4|14469.4|14493.4|14469.4|14487.2|14463.2|0
1685447700000|2023-05-30 11:55:00|14493.2|14469.2|14503.6|14479.6|14504.7|14480.7|14492.9|14468.9|0
1685448000000|2023-05-30 12:00:00|14503.4|14479.4|14500.2|14476.2|14505.7|14481.7|14496.2|14472.2|0
1685448300000|2023-05-30 12:05:00|14500.8|14476.8|14519.1|14495.1|14520.7|14496.7|14499.7|14475.7|0
1685448600000|2023-05-30 12:10:00|14518.6|14494.6|14530.9|14506.9|14533.1|14509.1|14517.9|14493.9|0
1685448900000|2023-05-30 12:15:00|14531.8|14507.8|14523.4|14499.4|14541.9|14517.9|14522.9|14498.9|0
1685449200000|2023-05-30 12:20:00|14523.3|14499.3|14521.4|14497.4|14526.7|14502.7|14516.2|14492.2|0
1685449500000|2023-05-30 12:25:00|14521.1|14497.1|14509.1|14485.1|14521.1|14497.1|14505.2|14481.2|0
1685449800000|2023-05-30 12:30:00|14509.9|14485.9|14503.6|14479.6|14509.9|14485.9|14495.7|14471.7|0
1685450100000|2023-05-30 12:35:00|14502.4|14478.4|14517.2|14493.2|14517.2|14493.2|14499.8|14475.8|0
1685450400000|2023-05-30 12:40:00|14517.4|14493.4|14500.9|14476.9|14521.7|14497.7|14500.9|14476.9|0
1685450700000|2023-05-30 12:45:00|14501.3|14477.3|14497.7|14473.7|14501.3|14477.3|14488.9|14464.9|0
1685451000000|2023-05-30 12:50:00|14497.9|14473.9|14500.7|14476.7|14502.4|14478.4|14493.8|14469.8|0
1685451300000|2023-05-30 12:55:00|14500.4|14476.4|14499.2|14475.2|14505.2|14481.2|14497.1|14473.1|0
1685451600000|2023-05-30 13:00:00|14500.2|14476.2|14508.7|14484.7|14509.9|14485.9|14496.3|14472.3|0
1685451900000|2023-05-30 13:05:00|14508.8|14484.8|14503.7|14479.7|14509.1|14485.1|14495.8|14471.8|0
1685452200000|2023-05-30 13:10:00|14503.4|14479.4|14500.2|14476.2|14504.8|14480.8|14499.7|14475.7|0
1685452500000|2023-05-30 13:15:00|14500.3|14476.3|14503.2|14479.2|14507.6|14483.6|14499.3|14475.3|0
1685452800000|2023-05-30 13:20:00|14502.9|14478.9|14491.1|14467.1|14503.9|14479.9|14490.7|14466.7|0
1685453100000|2023-05-30 13:25:00|14486.3|14462.3|14481.4|14457.4|14494.4|14470.4|14481.4|14457.4|0
1685453400000|2023-05-30 13:30:00|14482.4|14458.4|14485.1|14461.1|14500.6|14476.6|14448.9|14424.9|0
1685453700000|2023-05-30 13:35:00|14485.6|14461.6|14512.7|14488.7|14513.4|14489.4|14461.2|14437.2|0
1685454000000|2023-05-30 13:40:00|14512.6|14488.6|14493.4|14469.4|14530.8|14506.8|14480.3|14456.3|0
1685454300000|2023-05-30 13:45:00|14495.6|14471.6|14482.2|14458.2|14499.6|14475.6|14470.3|14446.3|0
1685454600000|2023-05-30 13:50:00|14483.2|14459.2|14410.8|14386.8|14488.7|14464.7|14410.8|14386.8|0
1685454900000|2023-05-30 13:55:00|14409.9|14385.9|14413.8|14389.8|14422.3|14398.3|14400.4|14376.4|0
1685455200000|2023-05-30 14:00:00|14413.1|14389.1|14393.7|14369.7|14413.1|14389.1|14372.7|14348.7|0
1685455500000|2023-05-30 14:05:00|14392.2|14368.2|14410.3|14386.3|14429.9|14405.9|14390.6|14366.6|0
1685455800000|2023-05-30 14:10:00|14411.1|14387.1|14404.7|14380.7|14425.7|14401.7|14402.8|14378.8|0
1685456100000|2023-05-30 14:15:00|14403.3|14379.3|14427.1|14403.1|14428.6|14404.6|14395.4|14371.4|0
1685456400000|2023-05-30 14:20:00|14426.2|14402.2|14405.2|14381.2|14444.1|14420.1|14402.4|14378.4|0
1685456700000|2023-05-30 14:25:00|14407.1|14383.1|14397.9|14373.9|14422.8|14398.8|14381.8|14357.8|0
1685457000000|2023-05-30 14:30:00|14396.6|14372.6|14408.7|14384.7|14421.2|14397.2|14387.7|14363.7|0
1685457300000|2023-05-30 14:35:00|14409.3|14385.3|14410.4|14386.4|14420.2|14396.2|14401.2|14377.2|0
1685457600000|2023-05-30 14:40:00|14407.1|14383.1|14397.4|14373.4|14415.4|14391.4|14396.7|14372.7|0
1685457900000|2023-05-30 14:45:00|14397.2|14373.2|14419.4|14395.4|14421.7|14397.7|14392.8|14368.8|0
1685458200000|2023-05-30 14:50:00|14420.2|14396.2|14426.2|14402.2|14437.9|14413.9|14414.8|14390.8|0
1685458500000|2023-05-30 14:55:00|14426.3|14402.3|14424.6|14400.6|14441.1|14417.1|14422.9|14398.9|0
1685458800000|2023-05-30 15:00:00|14424.7|14400.7|14444.4|14420.4|14447.9|14423.9|14420.9|14396.9|0
1685459100000|2023-05-30 15:05:00|14443.9|14419.9|14440.4|14416.4|14450.6|14426.6|14430.4|14406.4|0
1685459400000|2023-05-30 15:10:00|14439.6|14415.6|14443.5|14419.5|14447.2|14423.2|14429.2|14405.2|0
1685459700000|2023-05-30 15:15:00|14442.4|14418.4|14417.2|14393.2|14445.8|14421.8|14412.9|14388.9|0
1685460000000|2023-05-30 15:20:00|14416.5|14392.5|14399.7|14375.7|14420.2|14396.2|14397.4|14373.4|0
1685460300000|2023-05-30 15:25:00|14399.4|14375.4|14428.7|14404.7|14429.2|14405.2|14393.2|14369.2|0
1685460600000|2023-05-30 15:30:00|14428.9|14404.9|14431.9|14407.9|14437.4|14413.4|14421.4|14397.4|0
1685460900000|2023-05-30 15:35:00|14431.3|14407.3|14451.2|14427.2|14451.4|14427.4|14423.4|14399.4|0
1685461200000|2023-05-30 15:40:00|14449.6|14425.6|14435.4|14411.4|14458.4|14434.4|14433.3|14409.3|0
1685461500000|2023-05-30 15:45:00|14434.1|14410.1|14440|14416|14444.6|14420.6|14432.1|14408.1|0
1685461800000|2023-05-30 15:50:00|14441.1|14417.1|14436|14412|14444.3|14420.3|14427.6|14403.6|0
1685462100000|2023-05-30 15:55:00|14437.4|14413.4|14431.4|14407.4|14442.5|14418.5|14423.4|14399.4|0
1685462400000|2023-05-30 16:00:00|14431.1|14407.1|14417.6|14393.6|14434.9|14410.9|14414.8|14390.8|0
1685462700000|2023-05-30 16:05:00|14415.6|14391.6|14410.4|14386.4|14419.9|14395.9|14401.6|14377.6|0
1685463000000|2023-05-30 16:10:00|14410.9|14386.9|14409.6|14385.6|14417.1|14393.1|14400.1|14376.1|0
1685463300000|2023-05-30 16:15:00|14409.9|14385.9|14407.8|14383.8|14415.8|14391.8|14396.1|14372.1|0
1685463600000|2023-05-30 16:20:00|14407.6|14383.6|14411.4|14387.4|14412.4|14388.4|14400.6|14376.6|0
1685463900000|2023-05-30 16:25:00|14412.6|14388.6|14388.3|14364.3|14417.9|14393.9|14386.6|14362.6|0
1685464200000|2023-05-30 16:30:00|14387.6|14363.6|14391.5|14367.5|14406|14382|14383.3|14359.3|0
1685464500000|2023-05-30 16:35:00|14390.9|14366.9|14384.4|14360.4|14402.5|14378.5|14383.8|14359.8|0
1685464800000|2023-05-30 16:40:00|14384.9|14360.9|14381.6|14357.6|14386.8|14362.8|14368.1|14344.1|0
1685465100000|2023-05-30 16:45:00|14381.3|14357.3|14397.8|14373.8|14398.1|14374.1|14378.6|14354.6|0
1685465400000|2023-05-30 16:50:00|14397.6|14373.6|14407.8|14383.8|14409.5|14385.5|14397.6|14373.6|0
1685465700000|2023-05-30 16:55:00|14408.1|14384.1|14421.5|14397.5|14421.5|14397.5|14405.3|14381.3|0
1685466000000|2023-05-30 17:00:00|14420.2|14396.2|14404.9|14380.9|14420.8|14396.8|14400.8|14376.8|0
1685466300000|2023-05-30 17:05:00|14404.1|14380.1|14393.2|14369.2|14406.4|14382.4|14386.7|14362.7|0
1685466600000|2023-05-30 17:10:00|14393.4|14369.4|14394.7|14370.7|14407.2|14383.2|14389.3|14365.3|0
1685466900000|2023-05-30 17:15:00|14394.8|14370.8|14393.1|14369.1|14398.9|14374.9|14388.6|14364.6|0
1685467200000|2023-05-30 17:20:00|14394.3|14370.3|14385.3|14361.3|14397.6|14373.6|14383.4|14359.4|0
1685467500000|2023-05-30 17:25:00|14385.2|14361.2|14359.9|14335.9|14387.7|14363.7|14355.3|14331.3|0
1685467800000|2023-05-30 17:30:00|14358.2|14334.2|14365.6|14341.6|14369.7|14345.7|14343.6|14319.6|0
1685468100000|2023-05-30 17:35:00|14365.7|14341.7|14353.6|14329.6|14366.8|14342.8|14352.8|14328.8|0
1685468400000|2023-05-30 17:40:00|14354.8|14330.8|14351.6|14327.6|14359.8|14335.8|14345.7|14321.7|0
1685468700000|2023-05-30 17:45:00|14348.1|14324.1|14355.8|14331.8|14357.1|14333.1|14343.1|14319.1|0
1685469000000|2023-05-30 17:50:00|14356.7|14332.7|14335.2|14311.2|14364.8|14340.8|14328.9|14304.9|0
1685469300000|2023-05-30 17:55:00|14334.6|14310.6|14324.7|14300.7|14335.2|14311.2|14318.1|14294.1|0
1685469600000|2023-05-30 18:00:00|14323.8|14299.8|14312.8|14288.8|14333.2|14309.2|14311.8|14287.8|0
1685469900000|2023-05-30 18:05:00|14312.7|14288.7|14319.7|14295.7|14322.8|14298.8|14311.8|14287.8|0
1685470200000|2023-05-30 18:10:00|14319.2|14295.2|14330.8|14306.8|14336.3|14312.3|14318.4|14294.4|0
1685470500000|2023-05-30 18:15:00|14330.9|14306.9|14347.8|14323.8|14348.9|14324.9|14325.3|14301.3|0
1685470800000|2023-05-30 18:20:00|14348.1|14324.1|14365.7|14341.7|14368.5|14344.5|14345|14321|0
1685471100000|2023-05-30 18:25:00|14366.1|14342.1|14376.2|14352.2|14381.6|14357.6|14366.1|14342.1|0
1685471400000|2023-05-30 18:30:00|14377.6|14353.6|14384.6|14360.6|14390.2|14366.2|14376.4|14352.4|0
1685471700000|2023-05-30 18:35:00|14385.2|14361.2|14393.1|14369.1|14395.5|14371.5|14382.9|14358.9|0
1685472000000|2023-05-30 18:40:00|14394.5|14370.5|14412.7|14388.7|14415.1|14391.1|14393|14369|0
1685472300000|2023-05-30 18:45:00|14413.6|14389.6|14402.7|14378.7|14416.4|14392.4|14400.6|14376.6|0
1685472600000|2023-05-30 18:50:00|14404|14380|14411.2|14387.2|14413.5|14389.5|14392|14368|0
1685472900000|2023-05-30 18:55:00|14411.9|14387.9|14397.1|14373.1|14416.5|14392.5|14395.7|14371.7|0
1685473200000|2023-05-30 19:00:00|14396.9|14372.9|14397.9|14373.9|14401.6|14377.6|14385.4|14361.4|0
1685473500000|2023-05-30 19:05:00|14397.7|14373.7|14398|14374|14401|14377|14389.6|14365.6|0
1685473800000|2023-05-30 19:10:00|14396.7|14372.7|14386.2|14362.2|14398|14374|14379.9|14355.9|0
1685474100000|2023-05-30 19:15:00|14385.5|14361.5|14385.5|14361.5|14386.1|14362.1|14372.4|14348.4|0
1685474400000|2023-05-30 19:20:00|14385.4|14361.4|14385|14361|14395|14371|14382.1|14358.1|0
1685474700000|2023-05-30 19:25:00|14383.7|14359.7|14389.4|14365.4|14398.4|14374.4|14383.7|14359.7|0
1685475000000|2023-05-30 19:30:00|14388.5|14364.5|14394.6|14370.6|14399.4|14375.4|14388.1|14364.1|0
1685475300000|2023-05-30 19:35:00|14394.7|14370.7|14383.4|14359.4|14395.7|14371.7|14381.1|14357.1|0
1685475600000|2023-05-30 19:40:00|14382.4|14358.4|14379|14355|14387.9|14363.9|14377.4|14353.4|0
1685475900000|2023-05-30 19:45:00|14379.4|14355.4|14377.2|14353.2|14391.5|14367.5|14372.5|14348.5|0
1685476200000|2023-05-30 19:50:00|14378.5|14354.5|14350.2|14326.2|14378.5|14354.5|14349.9|14325.9|0
1685476500000|2023-05-30 19:55:00|14347.7|14323.7|14369.6|14345.6|14375.4|14351.4|14347.7|14323.7|0
1685476800000|2023-05-30 20:00:00|14370.6|14346.6|14384.2|14360.2|14384.4|14360.4|14369.1|14345.1|0
1685477100000|2023-05-30 20:05:00|14383.8|14359.8|14376.6|14352.6|14384.8|14360.8|14375.7|14351.7|0
1685477400000|2023-05-30 20:10:00|14376.3|14352.3|14380.9|14356.9|14381.1|14357.1|14373.9|14349.9|0
1685477700000|2023-05-30 20:15:00|14380.4|14356.4|14377.2|14353.2|14383.1|14359.1|14376.7|14352.7|0
1685478000000|2023-05-30 20:20:00|14377.3|14353.3|14379.7|14355.7|14379.7|14355.7|14374.9|14350.9|0
1685478300000|2023-05-30 20:25:00|14379.6|14355.6|14380.2|14356.2|14382.2|14358.2|14378.8|14354.8|0
1685478600000|2023-05-30 20:30:00|14380.4|14356.4|14380.4|14356.4|14384.1|14360.1|14379.7|14355.7|0
1685478900000|2023-05-30 20:35:00|14380.3|14356.3|14381.4|14357.4|14381.4|14357.4|14379.9|14355.9|0
1685479200000|2023-05-30 20:40:00|14381.6|14357.6|14384.2|14360.2|14384.6|14360.6|14380.9|14356.9|0
1685479500000|2023-05-30 20:45:00|14384.1|14360.1|14382.9|14358.9|14385.2|14361.2|14380.8|14356.8|0
1685479800000|2023-05-30 20:50:00|14382.7|14358.7|14383.8|14359.8|14386.7|14362.7|14382.4|14358.4|0
1685480100000|2023-05-30 20:55:00|14383.9|14359.9|14378.4|14354.4|14385.2|14361.2|14376.2|14352.2|0
1685480400000|2023-05-30 21:00:00|14378.7|14354.7|14381.4|14357.4|14381.4|14357.4|14378.7|14354.7|0
1685480700000|2023-05-30 21:05:00|14380.8|14356.8|14380.7|14356.7|14381.7|14357.7|14379.3|14355.3|0
1685481000000|2023-05-30 21:10:00|14380.4|14356.4|14379.3|14355.3|14380.8|14356.8|14378.8|14354.8|0
1685481300000|2023-05-30 21:15:00|14379.5|14355.5|14379.9|14355.9|14380.4|14356.4|14379.2|14355.2|0
1685481600000|2023-05-30 21:20:00|14379.7|14355.7|14379.4|14355.4|14379.7|14355.7|14378.3|14354.3|0
1685481900000|2023-05-30 21:25:00|14379.1|14355.1|14378.6|14354.6|14379.5|14355.5|14377.1|14353.1|0
1685482200000|2023-05-30 21:30:00|14378.7|14354.7|14377.8|14353.8|14378.9|14354.9|14377.2|14353.2|0
1685482500000|2023-05-30 21:35:00|14377.6|14353.6|14374.5|14350.5|14377.6|14353.6|14374.3|14350.3|0
1685482800000|2023-05-30 21:40:00|14374.6|14350.6|14369.9|14345.9|14374.8|14350.8|14369.9|14345.9|0
1685483100000|2023-05-30 21:45:00|14370.3|14346.3|14369.2|14345.2|14371|14347|14368.6|14344.6|0
1685483400000|2023-05-30 21:50:00|14368.8|14344.8|14367.5|14343.5|14369.6|14345.6|14366.7|14342.7|0
1685483700000|2023-05-30 21:55:00|14367.4|14343.4|14364.6|14340.6|14367.9|14343.9|14362.3|14338.3|0
1685484000000|2023-05-30 22:00:00|14360.4|14336.4|14362.4|14338.4|14366.8|14342.8|14356.3|14332.3|0
1685484300000|2023-05-30 22:05:00|14362.6|14338.6|14362.7|14338.7|14366.7|14342.7|14361.7|14337.7|0
1685484600000|2023-05-30 22:10:00|14362.8|14338.8|14367.6|14343.6|14368.1|14344.1|14362.8|14338.8|0
1685484900000|2023-05-30 22:15:00|14367.4|14343.4|14367.8|14343.8|14374.1|14350.1|14367.2|14343.2|0
1685485200000|2023-05-30 22:20:00|14367.6|14343.6|14364.8|14340.8|14368.9|14344.9|14364.3|14340.3|0
1685485500000|2023-05-30 22:25:00|14364.9|14340.9|14370.9|14346.9|14372.2|14348.2|14364.8|14340.8|0
1685485800000|2023-05-30 22:30:00|14370.8|14346.8|14374.7|14350.7|14375.6|14351.6|14370.7|14346.7|0
1685486100000|2023-05-30 22:35:00|14374.8|14350.8|14375.7|14351.7|14376.3|14352.3|14373.7|14349.7|0
1685486400000|2023-05-30 22:40:00|14375.8|14351.8|14376.7|14352.7|14377.3|14353.3|14375.6|14351.6|0
1685486700000|2023-05-30 22:45:00|14376.8|14352.8|14376.2|14352.2|14377.1|14353.1|14374.3|14350.3|0
1685487000000|2023-05-30 22:50:00|14376.6|14352.6|14377.9|14353.9|14378.8|14354.8|14375.9|14351.9|0
1685487300000|2023-05-30 22:55:00|14377.8|14353.8|14377.9|14353.9|14380.7|14356.7|14377.6|14353.6|0
1685487600000|2023-05-30 23:00:00|14377.8|14353.8|14390.1|14366.1|14390.7|14366.7|14377.8|14353.8|0
1685487900000|2023-05-30 23:05:00|14389.9|14365.9|14388.7|14364.7|14394.7|14370.7|14386.7|14362.7|0
1685488200000|2023-05-30 23:10:00|14388.4|14364.4|14389.8|14365.8|14391.4|14367.4|14387.4|14363.4|0
1685488500000|2023-05-30 23:15:00|14389.7|14365.7|14395.9|14371.9|14397.6|14373.6|14389.7|14365.7|0
1685488800000|2023-05-30 23:20:00|14395.7|14371.7|14394.1|14370.1|14395.9|14371.9|14392.3|14368.3|0
1685489100000|2023-05-30 23:25:00|14393.8|14369.8|14392.9|14368.9|14394.8|14370.8|14389.9|14365.9|0
1685489400000|2023-05-30 23:30:00|14393.1|14369.1|14396.7|14372.7|14397.1|14373.1|14390.7|14366.7|0
1685489700000|2023-05-30 23:35:00|14396.8|14372.8|14397.3|14373.3|14398.3|14374.3|14394.2|14370.2|0
1685490000000|2023-05-30 23:40:00|14397.6|14373.6|14401.9|14377.9|14402.3|14378.3|14395.8|14371.8|0
1685490300000|2023-05-30 23:45:00|14402.2|14378.2|14400.4|14376.4|14402.3|14378.3|14398.2|14374.2|0
1685490600000|2023-05-30 23:50:00|14400.3|14376.3|14393.8|14369.8|14400.3|14376.3|14391.4|14367.4|0
1685490900000|2023-05-30 23:55:00|14393.7|14369.7|14396.1|14372.1|14396.2|14372.2|14393.7|14369.7|0
1685491200000|2023-05-31 00:00:00|14395.7|14371.7|14396.8|14372.8|14397.8|14373.8|14391.3|14367.3|0
1685491500000|2023-05-31 00:05:00|14397.1|14373.1|14389.4|14365.4|14398.2|14374.2|14388.9|14364.9|0
1685491800000|2023-05-31 00:10:00|14388.8|14364.8|14387.7|14363.7|14394.6|14370.6|14387.7|14363.7|0
1685492100000|2023-05-31 00:15:00|14387.9|14363.9|14391.6|14367.6|14391.9|14367.9|14386.6|14362.6|0
1685492400000|2023-05-31 00:20:00|14391.4|14367.4|14388.6|14364.6|14391.7|14367.7|14388.3|14364.3|0
1685492700000|2023-05-31 00:25:00|14388.7|14364.7|14387.2|14363.2|14390.7|14366.7|14387.2|14363.2|0
1685493000000|2023-05-31 00:30:00|14386.7|14362.7|14384.8|14360.8|14386.9|14362.9|14383.1|14359.1|0
1685493300000|2023-05-31 00:35:00|14384.7|14360.7|14388.1|14364.1|14389.1|14365.1|14383.6|14359.6|0
1685493600000|2023-05-31 00:40:00|14388.2|14364.2|14390.7|14366.7|14392.4|14368.4|14388.2|14364.2|0
1685493900000|2023-05-31 00:45:00|14390.8|14366.8|14388.4|14364.4|14391.3|14367.3|14387.7|14363.7|0
1685494200000|2023-05-31 00:50:00|14388.3|14364.3|14387.8|14363.8|14388.6|14364.6|14386.3|14362.3|0
1685494500000|2023-05-31 00:55:00|14387.6|14363.6|14388.4|14364.4|14391.6|14367.6|14385.8|14361.8|0
1685494800000|2023-05-31 01:00:00|14388.2|14364.2|14383.9|14359.9|14389.3|14365.3|14383.9|14359.9|0
1685495100000|2023-05-31 01:05:00|14384.4|14360.4|14380.3|14356.3|14385.1|14361.1|14380.3|14356.3|0
1685495400000|2023-05-31 01:10:00|14380.4|14356.4|14379.3|14355.3|14381.7|14357.7|14377.7|14353.7|0
1685495700000|2023-05-31 01:15:00|14378.7|14354.7|14383.9|14359.9|14385.4|14361.4|14376.9|14352.9|0
1685496000000|2023-05-31 01:20:00|14384.2|14360.2|14385.7|14361.7|14386.3|14362.3|14383.7|14359.7|0
1685496300000|2023-05-31 01:25:00|14386.4|14362.4|14385.4|14361.4|14388.2|14364.2|14385.2|14361.2|0
1685496600000|2023-05-31 01:30:00|14385.9|14361.9|14376.9|14352.9|14385.9|14361.9|14375.1|14351.1|0
1685496900000|2023-05-31 01:35:00|14376.2|14352.2|14380.1|14356.1|14382.2|14358.2|14374.7|14350.7|0
1685497200000|2023-05-31 01:40:00|14379.7|14355.7|14375.8|14351.8|14383.7|14359.7|14375.3|14351.3|0
1685497500000|2023-05-31 01:45:00|14375.9|14351.9|14374.1|14350.1|14376.8|14352.8|14371.2|14347.2|0
1685497800000|2023-05-31 01:50:00|14374.7|14350.7|14381.7|14357.7|14383.7|14359.7|14374.3|14350.3|0
1685498100000|2023-05-31 01:55:00|14381.6|14357.6|14371.7|14347.7|14381.6|14357.6|14370.7|14346.7|0
1685498400000|2023-05-31 02:00:00|14371.4|14347.4|14369.7|14345.7|14374.4|14350.4|14366.7|14342.7|0
1685498700000|2023-05-31 02:05:00|14369.4|14345.4|14358.2|14334.2|14369.8|14345.8|14357.7|14333.7|0
1685499000000|2023-05-31 02:10:00|14357.9|14333.9|14357.4|14333.4|14363.1|14339.1|14354.4|14330.4|0
1685499300000|2023-05-31 02:15:00|14357.6|14333.6|14358.6|14334.6|14359.4|14335.4|14353.7|14329.7|0
1685499600000|2023-05-31 02:20:00|14358.4|14334.4|14356.3|14332.3|14358.4|14334.4|14353.9|14329.9|0
1685499900000|2023-05-31 02:25:00|14355.8|14331.8|14358.8|14334.8|14359.8|14335.8|14353.3|14329.3|0
1685500200000|2023-05-31 02:30:00|14358.7|14334.7|14358.6|14334.6|14360.2|14336.2|14356.1|14332.1|0
1685500500000|2023-05-31 02:35:00|14358.4|14334.4|14360.2|14336.2|14360.7|14336.7|14353.6|14329.6|0
1685500800000|2023-05-31 02:40:00|14360.4|14336.4|14358.4|14334.4|14360.4|14336.4|14356.8|14332.8|0
1685501100000|2023-05-31 02:45:00|14358.3|14334.3|14353.4|14329.4|14359.2|14335.2|14353.2|14329.2|0
1685501400000|2023-05-31 02:50:00|14353.3|14329.3|14359.3|14335.3|14359.9|14335.9|14352.8|14328.8|0
1685501700000|2023-05-31 02:55:00|14359.2|14335.2|14356.1|14332.1|14359.8|14335.8|14354.8|14330.8|0
1685502000000|2023-05-31 03:00:00|14355.7|14331.7|14352.6|14328.6|14356.2|14332.2|14350.9|14326.9|0
1685502300000|2023-05-31 03:05:00|14352.3|14328.3|14349.1|14325.1|14354.7|14330.7|14345.9|14321.9|0
1685502600000|2023-05-31 03:10:00|14348.9|14324.9|14349.9|14325.9|14352.9|14328.9|14347.7|14323.7|0
1685502900000|2023-05-31 03:15:00|14349.8|14325.8|14352.7|14328.7|14353.7|14329.7|14349.8|14325.8|0
1685503200000|2023-05-31 03:20:00|14352.9|14328.9|14354.7|14330.7|14356.6|14332.6|14352.2|14328.2|0
1685503500000|2023-05-31 03:25:00|14354.6|14330.6|14354.2|14330.2|14357.4|14333.4|14352.4|14328.4|0
1685503800000|2023-05-31 03:30:00|14354.3|14330.3|14348.7|14324.7|14355.7|14331.7|14348.2|14324.2|0
1685504100000|2023-05-31 03:35:00|14348.9|14324.9|14354.2|14330.2|14354.7|14330.7|14348.7|14324.7|0
1685504400000|2023-05-31 03:40:00|14354.3|14330.3|14356.3|14332.3|14356.7|14332.7|14354.1|14330.1|0
1685504700000|2023-05-31 03:45:00|14356.4|14332.4|14353.2|14329.2|14356.4|14332.4|14351.3|14327.3|0
1685505000000|2023-05-31 03:50:00|14352.8|14328.8|14349.4|14325.4|14353.1|14329.1|14347.1|14323.1|0
1685505300000|2023-05-31 03:55:00|14349.6|14325.6|14354.3|14330.3|14354.8|14330.8|14348.9|14324.9|0
1685505600000|2023-05-31 04:00:00|14354.1|14330.1|14350.2|14326.2|14354.3|14330.3|14349.9|14325.9|0
1685505900000|2023-05-31 04:05:00|14350.9|14326.9|14353.2|14329.2|14354.4|14330.4|14350.4|14326.4|0
1685506200000|2023-05-31 04:10:00|14353.1|14329.1|14355.3|14331.3|14355.9|14331.9|14351.6|14327.6|0
1685506500000|2023-05-31 04:15:00|14354.4|14330.4|14353.7|14329.7|14355.7|14331.7|14352.9|14328.9|0
1685506800000|2023-05-31 04:20:00|14353.6|14329.6|14352.2|14328.2|14354.9|14330.9|14351.6|14327.6|0
1685507100000|2023-05-31 04:25:00|14351.9|14327.9|14346.9|14322.9|14353.2|14329.2|14345.2|14321.2|0
1685507400000|2023-05-31 04:30:00|14347.4|14323.4|14348.4|14324.4|14351.2|14327.2|14346.7|14322.7|0
1685507700000|2023-05-31 04:35:00|14348.3|14324.3|14346.7|14322.7|14351.1|14327.1|14346.2|14322.2|0
1685508000000|2023-05-31 04:40:00|14346.8|14322.8|14346.7|14322.7|14349.2|14325.2|14345.8|14321.8|0
1685508300000|2023-05-31 04:45:00|14346.8|14322.8|14346.7|14322.7|14348.6|14324.6|14346.2|14322.2|0
1685508600000|2023-05-31 04:50:00|14346.6|14322.6|14346.6|14322.6|14347.7|14323.7|14345.9|14321.9|0
1685508900000|2023-05-31 04:55:00|14346.7|14322.7|14345.6|14321.6|14350.4|14326.4|14345.6|14321.6|0
1685509200000|2023-05-31 05:00:00|14345.4|14321.4|14336.9|14312.9|14345.4|14321.4|14334.7|14310.7|0
1685509500000|2023-05-31 05:05:00|14337.1|14313.1|14331.4|14307.4|14338.4|14314.4|14329.9|14305.9|0
1685509800000|2023-05-31 05:10:00|14330.7|14306.7|14333.7|14309.7|14333.9|14309.9|14327.7|14303.7|0
1685510100000|2023-05-31 05:15:00|14333.6|14309.6|14337.8|14313.8|14337.8|14313.8|14329.3|14305.3|0
1685510400000|2023-05-31 05:20:00|14337.4|14313.4|14339.3|14315.3|14339.9|14315.9|14336.7|14312.7|0
1685510700000|2023-05-31 05:25:00|14339.4|14315.4|14329.2|14305.2|14339.7|14315.7|14327.2|14303.2|0
1685511000000|2023-05-31 05:30:00|14329.3|14305.3|14319.3|14295.3|14330.1|14306.1|14318.7|14294.7|0
1685511300000|2023-05-31 05:35:00|14319.2|14295.2|14326.3|14302.3|14327.1|14303.1|14317.8|14293.8|0
1685511600000|2023-05-31 05:40:00|14326.2|14302.2|14327.7|14303.7|14329.9|14305.9|14325.1|14301.1|0
1685511900000|2023-05-31 05:45:00|14327.4|14303.4|14329.2|14305.2|14329.4|14305.4|14322.7|14298.7|0
1685512200000|2023-05-31 05:50:00|14328.9|14304.9|14334.7|14310.7|14334.9|14310.9|14328.9|14304.9|0
1685512500000|2023-05-31 05:55:00|14334.6|14310.6|14329.4|14305.4|14336.2|14312.2|14329.3|14305.3|0
1685512800000|2023-05-31 06:00:00|14330.6|14306.6|14323.7|14299.7|14330.6|14306.6|14323.1|14299.1|0
1685513100000|2023-05-31 06:05:00|14323.4|14299.4|14311.7|14287.7|14324.4|14300.4|14311.7|14287.7|0
1685513400000|2023-05-31 06:10:00|14310.1|14286.1|14309.7|14285.7|14312.9|14288.9|14306.1|14282.1|0
1685513700000|2023-05-31 06:15:00|14309.6|14285.6|14317.3|14293.3|14318.9|14294.9|14309.6|14285.6|0
1685514000000|2023-05-31 06:20:00|14317.2|14293.2|14311.6|14287.6|14320.6|14296.6|14311.2|14287.2|0
1685514300000|2023-05-31 06:25:00|14311.4|14287.4|14312.8|14288.8|14314.2|14290.2|14306.6|14282.6|0
1685514600000|2023-05-31 06:30:00|14312.3|14288.3|14314.8|14290.8|14320.1|14296.1|14311.9|14287.9|0
1685514900000|2023-05-31 06:35:00|14315.6|14291.6|14317.2|14293.2|14320.6|14296.6|14315.4|14291.4|0
1685515200000|2023-05-31 06:40:00|14317.1|14293.1|14316.2|14292.2|14319.7|14295.7|14315.9|14291.9|0
1685515500000|2023-05-31 06:45:00|14321.1|14297.1|14323.7|14299.7|14326.4|14302.4|14316.8|14292.8|0
1685515800000|2023-05-31 06:50:00|14324.1|14300.1|14315.3|14291.3|14325.3|14301.3|14315.3|14291.3|0
1685516100000|2023-05-31 06:55:00|14315.1|14291.1|14314.7|14290.7|14317.1|14293.1|14312.6|14288.6|0
1685516400000|2023-05-31 07:00:00|14315.3|14291.3|14310.6|14286.6|14325.8|14301.8|14306.4|14282.4|0
1685516700000|2023-05-31 07:05:00|14309.8|14285.8|14323.3|14299.3|14329.1|14305.1|14307.3|14283.3|0
1685517000000|2023-05-31 07:10:00|14322.2|14298.2|14322.2|14298.2|14330.1|14306.1|14318.7|14294.7|0
1685517300000|2023-05-31 07:15:00|14322.7|14298.7|14326.6|14302.6|14330.3|14306.3|14322.1|14298.1|0
1685517600000|2023-05-31 07:20:00|14327.1|14303.1|14323.7|14299.7|14329.8|14305.8|14312.3|14288.3|0
1685517900000|2023-05-31 07:25:00|14324.4|14300.4|14333.4|14309.4|14335.9|14311.9|14322.6|14298.6|0
1685518200000|2023-05-31 07:30:00|14333.2|14309.2|14335.8|14311.8|14338.6|14314.6|14331.1|14307.1|0
1685518500000|2023-05-31 07:35:00|14335.7|14311.7|14337.2|14313.2|14339.6|14315.6|14330.7|14306.7|0
1685518800000|2023-05-31 07:40:00|14337.1|14313.1|14333.1|14309.1|14341.6|14317.6|14331.8|14307.8|0
1685519100000|2023-05-31 07:45:00|14332.8|14308.8|14330.2|14306.2|14335.8|14311.8|14329.4|14305.4|0
1685519400000|2023-05-31 07:50:00|14329.9|14305.9|14329.8|14305.8|14333.7|14309.7|14325.4|14301.4|0
1685519700000|2023-05-31 07:55:00|14330.1|14306.1|14332.2|14308.2|14337.9|14313.9|14330.1|14306.1|0
1685520000000|2023-05-31 08:00:00|14333.2|14309.2|14320.8|14296.8|14335.9|14311.9|14320.1|14296.1|0
1685520300000|2023-05-31 08:05:00|14320.7|14296.7|14331.4|14307.4|14332.7|14308.7|14320.3|14296.3|0
1685520600000|2023-05-31 08:10:00|14331.9|14307.9|14325.9|14301.9|14332.3|14308.3|14323.2|14299.2|0
1685520900000|2023-05-31 08:15:00|14326.1|14302.1|14337.1|14313.1|14337.4|14313.4|14326.1|14302.1|0
1685521200000|2023-05-31 08:20:00|14336.3|14312.3|14332.9|14308.9|14339.2|14315.2|14329.9|14305.9|0
1685521500000|2023-05-31 08:25:00|14333.1|14309.1|14330.7|14306.7|14334.8|14310.8|14330.2|14306.2|0
1685521800000|2023-05-31 08:30:00|14330.4|14306.4|14324.9|14300.9|14334.3|14310.3|14322.1|14298.1|0
1685522100000|2023-05-31 08:35:00|14324.7|14300.7|14318.6|14294.6|14326.1|14302.1|14316.7|14292.7|0
1685522400000|2023-05-31 08:40:00|14318.4|14294.4|14321.7|14297.7|14322.3|14298.3|14316.8|14292.8|0
1685522700000|2023-05-31 08:45:00|14321.4|14297.4|14324.1|14300.1|14324.6|14300.6|14318.8|14294.8|0
1685523000000|2023-05-31 08:50:00|14323.9|14299.9|14327.9|14303.9|14333.9|14309.9|14323.9|14299.9|0
1685523300000|2023-05-31 08:55:00|14328.3|14304.3|14337.8|14313.8|14338.2|14314.2|14327.1|14303.1|0
1685523600000|2023-05-31 09:00:00|14336.3|14312.3|14341.7|14317.7|14343.2|14319.2|14336.3|14312.3|0
1685523900000|2023-05-31 09:05:00|14341.3|14317.3|14348.3|14324.3|14349.9|14325.9|14338.8|14314.8|0
1685524200000|2023-05-31 09:10:00|14347.2|14323.2|14343.4|14319.4|14347.2|14323.2|14341.6|14317.6|0
1685524500000|2023-05-31 09:15:00|14343.6|14319.6|14343.8|14319.8|14346.4|14322.4|14340.3|14316.3|0
1685524800000|2023-05-31 09:20:00|14343.7|14319.7|14344.6|14320.6|14346.4|14322.4|14341.9|14317.9|0
1685525100000|2023-05-31 09:25:00|14345.1|14321.1|14345.9|14321.9|14346.2|14322.2|14342.1|14318.1|0
1685525400000|2023-05-31 09:30:00|14346.2|14322.2|14344.9|14320.9|14346.8|14322.8|14341.4|14317.4|0
1685525700000|2023-05-31 09:35:00|14345.4|14321.4|14349.2|14325.2|14349.2|14325.2|14341.2|14317.2|0
1685526000000|2023-05-31 09:40:00|14348.9|14324.9|14358.4|14334.4|14359.6|14335.6|14348.8|14324.8|0
1685526300000|2023-05-31 09:45:00|14358.3|14334.3|14355.2|14331.2|14359.2|14335.2|14353.3|14329.3|0
1685526600000|2023-05-31 09:50:00|14355.4|14331.4|14348.6|14324.6|14355.4|14331.4|14345.7|14321.7|0
1685526900000|2023-05-31 09:55:00|14347.6|14323.6|14344.1|14320.1|14348.9|14324.9|14342.2|14318.2|0
1685527200000|2023-05-31 10:00:00|14343.9|14319.9|14348.9|14324.9|14349.9|14325.9|14343.4|14319.4|0
1685527500000|2023-05-31 10:05:00|14348.8|14324.8|14346.4|14322.4|14350.9|14326.9|14346.1|14322.1|0
1685527800000|2023-05-31 10:10:00|14345.9|14321.9|14335.6|14311.6|14348.8|14324.8|14335.4|14311.4|0
1685528100000|2023-05-31 10:15:00|14335.3|14311.3|14337.7|14313.7|14339.9|14315.9|14331.1|14307.1|0
1685528400000|2023-05-31 10:20:00|14337.9|14313.9|14326.4|14302.4|14337.9|14313.9|14325.7|14301.7|0
1685528700000|2023-05-31 10:25:00|14326.3|14302.3|14327.7|14303.7|14329.3|14305.3|14325.2|14301.2|0
1685529000000|2023-05-31 10:30:00|14327.1|14303.1|14327.1|14303.1|14329.3|14305.3|14324.8|14300.8|0
1685529300000|2023-05-31 10:35:00|14327.2|14303.2|14328.9|14304.9|14329.2|14305.2|14325.7|14301.7|0
1685529600000|2023-05-31 10:40:00|14329.2|14305.2|14338.3|14314.3|14338.9|14314.9|14328.6|14304.6|0
1685529900000|2023-05-31 10:45:00|14338.2|14314.2|14342.7|14318.7|14343.3|14319.3|14337.8|14313.8|0
1685530200000|2023-05-31 10:50:00|14342.8|14318.8|14343.1|14319.1|14345.2|14321.2|14340.9|14316.9|0
1685530500000|2023-05-31 10:55:00|14343.2|14319.2|14348.6|14324.6|14348.6|14324.6|14341.4|14317.4|0
1685530800000|2023-05-31 11:00:00|14348.3|14324.3|14351.3|14327.3|14351.3|14327.3|14348.3|14324.3|0
1685531100000|2023-05-31 11:05:00|14351.2|14327.2|14338.4|14314.4|14354.7|14330.7|14337.9|14313.9|0
1685531400000|2023-05-31 11:10:00|14337.9|14313.9|14340.4|14316.4|14345.2|14321.2|14336.6|14312.6|0
1685531700000|2023-05-31 11:15:00|14340.3|14316.3|14342.8|14318.8|14346.3|14322.3|14339.2|14315.2|0
1685532000000|2023-05-31 11:20:00|14343.3|14319.3|14344.2|14320.2|14345.9|14321.9|14338.7|14314.7|0
1685532300000|2023-05-31 11:25:00|14344.1|14320.1|14337.3|14313.3|14344.1|14320.1|14333.3|14309.3|0
1685532600000|2023-05-31 11:30:00|14336.8|14312.8|14338.1|14314.1|14341.6|14317.6|14334.3|14310.3|0
1685532900000|2023-05-31 11:35:00|14337.8|14313.8|14321.6|14297.6|14337.9|14313.9|14321.1|14297.1|0
1685533200000|2023-05-31 11:40:00|14321.4|14297.4|14317.1|14293.1|14322.1|14298.1|14315.4|14291.4|0
1685533500000|2023-05-31 11:45:00|14317.2|14293.2|14309.7|14285.7|14320.6|14296.6|14308.7|14284.7|0
1685533800000|2023-05-31 11:50:00|14309.4|14285.4|14305.7|14281.7|14313.3|14289.3|14303.9|14279.9|0
1685534100000|2023-05-31 11:55:00|14306.1|14282.1|14313.4|14289.4|14316.7|14292.7|14306.1|14282.1|0
1685534400000|2023-05-31 12:00:00|14313.9|14289.9|14312.6|14288.6|14317.9|14293.9|14310.9|14286.9|0
1685534700000|2023-05-31 12:05:00|14312.8|14288.8|14301.7|14277.7|14313.9|14289.9|14297.8|14273.8|0
1685535000000|2023-05-31 12:10:00|14301.8|14277.8|14302.3|14278.3|14306.9|14282.9|14300.9|14276.9|0
1685535300000|2023-05-31 12:15:00|14302.9|14278.9|14303.3|14279.3|14306.7|14282.7|14300.9|14276.9|0
1685535600000|2023-05-31 12:20:00|14303.8|14279.8|14299.4|14275.4|14305.2|14281.2|14297.8|14273.8|0
1685535900000|2023-05-31 12:25:00|14299.3|14275.3|14299.9|14275.9|14303.3|14279.3|14296.9|14272.9|0
1685536200000|2023-05-31 12:30:00|14299.2|14275.2|14303.6|14279.6|14305.2|14281.2|14297.7|14273.7|0
1685536500000|2023-05-31 12:35:00|14304.4|14280.4|14302.4|14278.4|14306.2|14282.2|14298.2|14274.2|0
1685536800000|2023-05-31 12:40:00|14303.2|14279.2|14303.2|14279.2|14309.4|14285.4|14302.7|14278.7|0
1685537100000|2023-05-31 12:45:00|14303.1|14279.1|14303.2|14279.2|14303.9|14279.9|14296.9|14272.9|0
1685537400000|2023-05-31 12:50:00|14302.6|14278.6|14300.7|14276.7|14305.9|14281.9|14298.9|14274.9|0
1685537700000|2023-05-31 12:55:00|14300.6|14276.6|14293.8|14269.8|14303.9|14279.9|14290.7|14266.7|0
1685538000000|2023-05-31 13:00:00|14293.9|14269.9|14295.2|14271.2|14298.1|14274.1|14292.2|14268.2|0
1685538300000|2023-05-31 13:05:00|14295.7|14271.7|14295.2|14271.2|14298.7|14274.7|14291.8|14267.8|0
1685538600000|2023-05-31 13:10:00|14295.7|14271.7|14306.2|14282.2|14309.2|14285.2|14290.4|14266.4|0
1685538900000|2023-05-31 13:15:00|14305.6|14281.6|14307.2|14283.2|14311.3|14287.3|14304.8|14280.8|0
1685539200000|2023-05-31 13:20:00|14306.9|14282.9|14301.9|14277.9|14307.4|14283.4|14299.7|14275.7|0
1685539500000|2023-05-31 13:25:00|14297.2|14273.2|14302.8|14278.8|14302.8|14278.8|14291.9|14267.9|0
1685539800000|2023-05-31 13:30:00|14303.4|14279.4|14327.8|14303.8|14336.7|14312.7|14298.2|14274.2|0
1685540100000|2023-05-31 13:35:00|14327.6|14303.6|14349.8|14325.8|14349.8|14325.8|14311.7|14287.7|0
1685540400000|2023-05-31 13:40:00|14350.4|14326.4|14357.4|14333.4|14365.9|14341.9|14342.2|14318.2|0
1685540700000|2023-05-31 13:45:00|14358.4|14334.4|14370.8|14346.8|14384.4|14360.4|14351.2|14327.2|0
1685541000000|2023-05-31 13:50:00|14368.7|14344.7|14354.6|14330.6|14380.2|14356.2|14350.3|14326.3|0
1685541300000|2023-05-31 13:55:00|14352.8|14328.8|14351.4|14327.4|14363.9|14339.9|14346.9|14322.9|0
1685541600000|2023-05-31 14:00:00|14349.3|14325.3|14353.4|14329.4|14365.4|14341.4|14340.4|14316.4|0
1685541900000|2023-05-31 14:05:00|14354.9|14330.9|14329.7|14305.7|14354.9|14330.9|14326.3|14302.3|0
1685542200000|2023-05-31 14:10:00|14328.3|14304.3|14296.3|14272.3|14329.2|14305.2|14296.3|14272.3|0
1685542500000|2023-05-31 14:15:00|14297.1|14273.1|14281.1|14257.1|14308.8|14284.8|14269.7|14245.7|0
1685542800000|2023-05-31 14:20:00|14282.3|14258.3|14277.6|14253.6|14288.3|14264.3|14269.6|14245.6|0
1685543100000|2023-05-31 14:25:00|14276.4|14252.4|14273.2|14249.2|14278.1|14254.1|14249.7|14225.7|0
1685543400000|2023-05-31 14:30:00|14272.7|14248.7|14270.3|14246.3|14285.8|14261.8|14265.3|14241.3|0
1685543700000|2023-05-31 14:35:00|14270.1|14246.1|14270.2|14246.2|14281.4|14257.4|14261.7|14237.7|0
1685544000000|2023-05-31 14:40:00|14269.8|14245.8|14270.1|14246.1|14283.7|14259.7|14262.1|14238.1|0
1685544300000|2023-05-31 14:45:00|14269.9|14245.9|14288.3|14264.3|14291.4|14267.4|14265.9|14241.9|0
1685544600000|2023-05-31 14:50:00|14288.9|14264.9|14298.8|14274.8|14301.6|14277.6|14285.8|14261.8|0
1685544900000|2023-05-31 14:55:00|14297.7|14273.7|14285.6|14261.6|14308.3|14284.3|14280.1|14256.1|0
1685545200000|2023-05-31 15:00:00|14284.7|14260.7|14273.1|14249.1|14288.8|14264.8|14265.1|14241.1|0
1685545500000|2023-05-31 15:05:00|14272.3|14248.3|14264.3|14240.3|14275.1|14251.1|14256.7|14232.7|0
1685545800000|2023-05-31 15:10:00|14264.1|14240.1|14261.6|14237.6|14276.8|14252.8|14259.1|14235.1|0
1685546100000|2023-05-31 15:15:00|14260.9|14236.9|14248.8|14224.8|14267.1|14243.1|14243.7|14219.7|0
1685546400000|2023-05-31 15:20:00|14248.3|14224.3|14259.1|14235.1|14263.3|14239.3|14247.7|14223.7|0
1685546700000|2023-05-31 15:25:00|14258.8|14234.8|14243.3|14219.3|14259.3|14235.3|14241.3|14217.3|0
1685547000000|2023-05-31 15:30:00|14243.2|14219.2|14233.2|14209.2|14244.8|14220.8|14228.8|14204.8|0
1685547300000|2023-05-31 15:35:00|14233.6|14209.6|14234.4|14210.4|14246.8|14222.8|14227.8|14203.8|0
1685547600000|2023-05-31 15:40:00|14234.1|14210.1|14247.1|14223.1|14251.1|14227.1|14232.6|14208.6|0
1685547900000|2023-05-31 15:45:00|14247|14223|14261.9|14237.9|14262.5|14238.5|14242.1|14218.1|0
1685548200000|2023-05-31 15:50:00|14262.1|14238.1|14277.4|14253.4|14278.9|14254.9|14255.4|14231.4|0
1685548500000|2023-05-31 15:55:00|14276.9|14252.9|14266.1|14242.1|14277.6|14253.6|14260.1|14236.1|0
1685548800000|2023-05-31 16:00:00|14266|14242|14282.4|14258.4|14284.4|14260.4|14264.1|14240.1|0
1685549100000|2023-05-31 16:05:00|14281.8|14257.8|14266.4|14242.4|14282.5|14258.5|14252.9|14228.9|0
1685549400000|2023-05-31 16:10:00|14266.6|14242.6|14271|14247|14274.5|14250.5|14265.5|14241.5|0
1685549700000|2023-05-31 16:15:00|14271.8|14247.8|14257.5|14233.5|14274.1|14250.1|14254.5|14230.5|0
1685550000000|2023-05-31 16:20:00|14257.9|14233.9|14255.8|14231.8|14261.9|14237.9|14250.1|14226.1|0
1685550300000|2023-05-31 16:25:00|14254.4|14230.4|14239|14215|14256.4|14232.4|14239|14215|0
1685550600000|2023-05-31 16:30:00|14239.3|14215.3|14254.9|14230.9|14257|14233|14237.1|14213.1|0
1685550900000|2023-05-31 16:35:00|14254.8|14230.8|14243.8|14219.8|14262.6|14238.6|14242.4|14218.4|0
1685551200000|2023-05-31 16:40:00|14243.6|14219.6|14247.5|14223.5|14252.8|14228.8|14243.1|14219.1|0
1685551500000|2023-05-31 16:45:00|14248.3|14224.3|14255.8|14231.8|14264.8|14240.8|14245.5|14221.5|0
1685551800000|2023-05-31 16:50:00|14254.3|14230.3|14247.4|14223.4|14256.5|14232.5|14228.4|14204.4|0
1685552100000|2023-05-31 16:55:00|14247|14223|14254.3|14230.3|14260.1|14236.1|14247|14223|0
1685552400000|2023-05-31 17:00:00|14253|14229|14258.4|14234.4|14258.4|14234.4|14245.5|14221.5|0
1685552700000|2023-05-31 17:05:00|14258.9|14234.9|14264|14240|14264.8|14240.8|14254.2|14230.2|0
1685553000000|2023-05-31 17:10:00|14264.9|14240.9|14263.3|14239.3|14270.7|14246.7|14262|14238|0
1685553300000|2023-05-31 17:15:00|14263.4|14239.4|14261|14237|14272|14248|14260.5|14236.5|0
1685553600000|2023-05-31 17:20:00|14257.9|14233.9|14272.7|14248.7|14277|14253|14257.9|14233.9|0
1685553900000|2023-05-31 17:25:00|14270|14246|14292.7|14268.7|14292.7|14268.7|14268.4|14244.4|0
1685554200000|2023-05-31 17:30:00|14294|14270|14305.7|14281.7|14308.5|14284.5|14292|14268|0
1685554500000|2023-05-31 17:35:00|14306.8|14282.8|14321|14297|14322.3|14298.3|14299.9|14275.9|0
1685554800000|2023-05-31 17:40:00|14322|14298|14317.4|14293.4|14337.8|14313.8|14317.3|14293.3|0
1685555100000|2023-05-31 17:45:00|14319|14295|14304|14280|14323|14299|14302|14278|0
1685555400000|2023-05-31 17:50:00|14304.4|14280.4|14308.7|14284.7|14315.2|14291.2|14304.4|14280.4|0
1685555700000|2023-05-31 17:55:00|14308.8|14284.8|14320.5|14296.5|14321|14297|14308.8|14284.8|0
1685556000000|2023-05-31 18:00:00|14320.4|14296.4|14314.5|14290.5|14323.7|14299.7|14303.8|14279.8|0
1685556300000|2023-05-31 18:05:00|14315.7|14291.7|14323.4|14299.4|14324.3|14300.3|14313.5|14289.5|0
1685556600000|2023-05-31 18:10:00|14322.7|14298.7|14328.4|14304.4|14330.9|14306.9|14318.7|14294.7|0
1685556900000|2023-05-31 18:15:00|14329.4|14305.4|14323|14299|14333.5|14309.5|14312.8|14288.8|0
1685557200000|2023-05-31 18:20:00|14322.6|14298.6|14312.1|14288.1|14322.6|14298.6|14308.4|14284.4|0
1685557500000|2023-05-31 18:25:00|14312.6|14288.6|14323.3|14299.3|14325.1|14301.1|14307.2|14283.2|0
1685557800000|2023-05-31 18:30:00|14323.8|14299.8|14307.6|14283.6|14324.6|14300.6|14306.7|14282.7|0
1685558100000|2023-05-31 18:35:00|14308.4|14284.4|14319.9|14295.9|14327.2|14303.2|14306.8|14282.8|0
1685558400000|2023-05-31 18:40:00|14320.1|14296.1|14318.7|14294.7|14322.7|14298.7|14311.2|14287.2|0
1685558700000|2023-05-31 18:45:00|14319.4|14295.4|14311.2|14287.2|14326.3|14302.3|14308.1|14284.1|0
1685559000000|2023-05-31 18:50:00|14310.4|14286.4|14297.3|14273.3|14311.1|14287.1|14281.4|14257.4|0
1685559300000|2023-05-31 18:55:00|14298.9|14274.9|14301.3|14277.3|14309.4|14285.4|14298.1|14274.1|0
1685559600000|2023-05-31 19:00:00|14301.8|14277.8|14284.8|14260.8|14302.3|14278.3|14276.7|14252.7|0
1685559900000|2023-05-31 19:05:00|14285.6|14261.6|14279.7|14255.7|14285.6|14261.6|14273.4|14249.4|0
1685560200000|2023-05-31 19:10:00|14279.9|14255.9|14279.9|14255.9|14284.8|14260.8|14269.7|14245.7|0
1685560500000|2023-05-31 19:15:00|14278.9|14254.9|14279.6|14255.6|14283.3|14259.3|14272.9|14248.9|0
1685560800000|2023-05-31 19:20:00|14277.2|14253.2|14285.9|14261.9|14289.7|14265.7|14277.2|14253.2|0
1685561100000|2023-05-31 19:25:00|14284.8|14260.8|14291.8|14267.8|14291.8|14267.8|14276.3|14252.3|0
1685561400000|2023-05-31 19:30:00|14293.8|14269.8|14300.6|14276.6|14303.9|14279.9|14287.7|14263.7|0
1685561700000|2023-05-31 19:35:00|14300.3|14276.3|14301.7|14277.7|14312.3|14288.3|14296.9|14272.9|0
1685562000000|2023-05-31 19:40:00|14302.5|14278.5|14314.7|14290.7|14319|14295|14299.6|14275.6|0
1685562300000|2023-05-31 19:45:00|14316.7|14292.7|14323.6|14299.6|14328.6|14304.6|14314.7|14290.7|0
1685562600000|2023-05-31 19:50:00|14312.7|14288.7|14290|14266|14315.1|14291.1|14287.7|14263.7|0
1685562900000|2023-05-31 19:55:00|14285.5|14261.5|14272.7|14248.7|14289.2|14265.2|14266.9|14242.9|0
1685563200000|2023-05-31 20:00:00|14273.9|14249.9|14270.5|14246.5|14285.6|14261.6|14266.4|14242.4|0
1685563500000|2023-05-31 20:05:00|14270|14246|14264.9|14240.9|14275.4|14251.4|14264.9|14240.9|0
1685563800000|2023-05-31 20:10:00|14264.7|14240.7|14265.1|14241.1|14265.6|14241.6|14254.5|14230.5|0
1685564100000|2023-05-31 20:15:00|14265.6|14241.6|14264|14240|14266|14242|14257.2|14233.2|0
1685564400000|2023-05-31 20:20:00|14264.1|14240.1|14270.5|14246.5|14270.6|14246.6|14263.4|14239.4|0
1685564700000|2023-05-31 20:25:00|14270.6|14246.6|14265.7|14241.7|14271.6|14247.6|14263.2|14239.2|0
1685565000000|2023-05-31 20:30:00|14265|14241|14270.5|14246.5|14270.6|14246.6|14262.5|14238.5|0
1685565300000|2023-05-31 20:35:00|14270.4|14246.4|14271.1|14247.1|14273|14249|14269.5|14245.5|0
1685565600000|2023-05-31 20:40:00|14271|14247|14264.2|14240.2|14271.4|14247.4|14263.5|14239.5|0
1685565900000|2023-05-31 20:45:00|14264.1|14240.1|14259.6|14235.6|14264.1|14240.1|14258.9|14234.9|0
1685566200000|2023-05-31 20:50:00|14259.5|14235.5|14263|14239|14263.7|14239.7|14258.7|14234.7|0
1685566500000|2023-05-31 20:55:00|14263.2|14239.2|14260.2|14236.2|14266.1|14242.1|14259|14235|0
1685566800000|2023-05-31 21:00:00|14260.1|14236.1|14261|14237|14262.7|14238.7|14260.1|14236.1|0
1685567100000|2023-05-31 21:05:00|14260.8|14236.8|14260.3|14236.3|14260.8|14236.8|14259.3|14235.3|0
1685567400000|2023-05-31 21:10:00|14260.5|14236.5|14263|14239|14263|14239|14260.2|14236.2|0
1685567700000|2023-05-31 21:15:00|14263.1|14239.1|14263.5|14239.5|14263.8|14239.8|14261.7|14237.7|0
1685568000000|2023-05-31 21:20:00|14263|14239|14264.1|14240.1|14264.2|14240.2|14263|14239|0
1685568300000|2023-05-31 21:25:00|14264|14240|14264.4|14240.4|14264.6|14240.6|14263.7|14239.7|0
1685568600000|2023-05-31 21:30:00|14263.8|14239.8|14261.9|14237.9|14264.6|14240.6|14261.9|14237.9|0
1685568900000|2023-05-31 21:35:00|14261.8|14237.8|14261.9|14237.9|14262.1|14238.1|14261.7|14237.7|0
1685569200000|2023-05-31 21:40:00|14261.8|14237.8|14262.3|14238.3|14262.5|14238.5|14260|14236|0
1685569500000|2023-05-31 21:45:00|14261.8|14237.8|14263.2|14239.2|14264.2|14240.2|14261.7|14237.7|0
1685569800000|2023-05-31 21:50:00|14263.4|14239.4|14266|14242|14266|14242|14263.2|14239.2|0
1685570100000|2023-05-31 21:55:00|14266.1|14242.1|14266.3|14242.3|14266.6|14242.6|14265.3|14241.3|0
1685570400000|2023-05-31 22:00:00|14261.5|14237.5|14266.1|14242.1|14270.5|14246.5|14261.5|14237.5|0
1685570700000|2023-05-31 22:05:00|14266.5|14242.5|14257.5|14233.5|14266.6|14242.6|14256.6|14232.6|0
1685571000000|2023-05-31 22:10:00|14256.5|14232.5|14261.1|14237.1|14261.7|14237.7|14256.5|14232.5|0
1685571300000|2023-05-31 22:15:00|14261.4|14237.4|14263.4|14239.4|14266.6|14242.6|14261.4|14237.4|0
1685571600000|2023-05-31 22:20:00|14263.5|14239.5|14268.1|14244.1|14268.7|14244.7|14262.6|14238.6|0
1685571900000|2023-05-31 22:25:00|14267.7|14243.7|14265.4|14241.4|14268.1|14244.1|14264|14240|0
1685572200000|2023-05-31 22:30:00|14264.4|14240.4|14261.1|14237.1|14265.4|14241.4|14260.1|14236.1|0
1685572500000|2023-05-31 22:35:00|14261.4|14237.4|14264.2|14240.2|14266.6|14242.6|14261|14237|0
1685572800000|2023-05-31 22:40:00|14264.4|14240.4|14262|14238|14265|14241|14262|14238|0
1685573100000|2023-05-31 22:45:00|14262.4|14238.4|14261|14237|14263.4|14239.4|14259.4|14235.4|0
1685573400000|2023-05-31 22:50:00|14260.9|14236.9|14267.2|14243.2|14268.2|14244.2|14259.4|14235.4|0
1685573700000|2023-05-31 22:55:00|14267.4|14243.4|14267.4|14243.4|14269.1|14245.1|14265.7|14241.7|0
1685574000000|2023-05-31 23:00:00|14268|14244|14270.6|14246.6|14273|14249|14267.6|14243.6|0
1685574300000|2023-05-31 23:05:00|14270.5|14246.5|14267.9|14243.9|14270.5|14246.5|14266|14242|0
1685574600000|2023-05-31 23:10:00|14267.7|14243.7|14265.5|14241.5|14268|14244|14265.5|14241.5|0
1685574900000|2023-05-31 23:15:00|14265.7|14241.7|14268.2|14244.2|14269.1|14245.1|14265.6|14241.6|0
1685575200000|2023-05-31 23:20:00|14268.1|14244.1|14271.6|14247.6|14272.9|14248.9|14267.9|14243.9|0
1685575500000|2023-05-31 23:25:00|14271.5|14247.5|14267.7|14243.7|14272.5|14248.5|14267.4|14243.4|0
1685575800000|2023-05-31 23:30:00|14267.9|14243.9|14270.6|14246.6|14271.4|14247.4|14267.6|14243.6|0
1685576100000|2023-05-31 23:35:00|14270.5|14246.5|14274|14250|14275.1|14251.1|14270|14246|0
1685576400000|2023-05-31 23:40:00|14274.1|14250.1|14277.9|14253.9|14279.2|14255.2|14272.4|14248.4|0
1685576700000|2023-05-31 23:45:00|14278.1|14254.1|14281.7|14257.7|14282.5|14258.5|14277.7|14253.7|0
1685577000000|2023-05-31 23:50:00|14281.6|14257.6|14281.6|14257.6|14284.2|14260.2|14280.5|14256.5|0
1685577300000|2023-05-31 23:55:00|14281.9|14257.9|14282.1|14258.1|14283.1|14259.1|14280.5|14256.5|0
1685577600000|2023-06-01 00:00:00|14282|14258|14288.7|14264.7|14288.7|14264.7|14277.2|14253.2|0
1685577900000|2023-06-01 00:05:00|14288.5|14264.5|14287.6|14263.6|14288.9|14264.9|14283.5|14259.5|0
1685578200000|2023-06-01 00:10:00|14288.1|14264.1|14283.7|14259.7|14289|14265|14283.2|14259.2|0
1685578500000|2023-06-01 00:15:00|14283.9|14259.9|14282.1|14258.1|14285|14261|14280|14256|0
1685578800000|2023-06-01 00:20:00|14282.2|14258.2|14283.5|14259.5|14285.5|14261.5|14280.2|14256.2|0
1685579100000|2023-06-01 00:25:00|14283.2|14259.2|14280.6|14256.6|14283.7|14259.7|14279.2|14255.2|0
1685579400000|2023-06-01 00:30:00|14280.5|14256.5|14280.2|14256.2|14281.5|14257.5|14279|14255|0
1685579700000|2023-06-01 00:35:00|14280|14256|14270.7|14246.7|14281.2|14257.2|14269.7|14245.7|0
1685580000000|2023-06-01 00:40:00|14271.2|14247.2|14261.6|14237.6|14271.5|14247.5|14259.4|14235.4|0
1685580300000|2023-06-01 00:45:00|14261|14237|14251.1|14227.1|14261|14237|14247.5|14223.5|0
1685580600000|2023-06-01 00:50:00|14250.5|14226.5|14254.7|14230.7|14259|14235|14250.1|14226.1|0
1685580900000|2023-06-01 00:55:00|14254.9|14230.9|14253.4|14229.4|14255.2|14231.2|14251.5|14227.5|0
1685581200000|2023-06-01 01:00:00|14253.6|14229.6|14257.9|14233.9|14259.5|14235.5|14253.5|14229.5|0
1685581500000|2023-06-01 01:05:00|14257.7|14233.7|14255.5|14231.5|14259.1|14235.1|14250.1|14226.1|0
1685581800000|2023-06-01 01:10:00|14255.4|14231.4|14255.6|14231.6|14256.5|14232.5|14253|14229|0
1685582100000|2023-06-01 01:15:00|14255.5|14231.5|14261.5|14237.5|14261.5|14237.5|14253.1|14229.1|0
1685582400000|2023-06-01 01:20:00|14261.2|14237.2|14268.6|14244.6|14268.7|14244.7|14261.2|14237.2|0
1685582700000|2023-06-01 01:25:00|14269|14245|14285|14261|14302.2|14278.2|14267|14243|0
1685583000000|2023-06-01 01:30:00|14285.5|14261.5|14275.9|14251.9|14286.6|14262.6|14271.9|14247.9|0
1685583300000|2023-06-01 01:35:00|14275.6|14251.6|14261.9|14237.9|14279|14255|14261.4|14237.4|0
1685583600000|2023-06-01 01:40:00|14262|14238|14245.6|14221.6|14266.2|14242.2|14240.1|14216.1|0
1685583900000|2023-06-01 01:45:00|14250.1|14226.1|14237.1|14213.1|14250.1|14226.1|14224.6|14200.6|0
1685584200000|2023-06-01 01:50:00|14237.2|14213.2|14240.9|14216.9|14247.4|14223.4|14220.4|14196.4|0
1685584500000|2023-06-01 01:55:00|14241|14217|14248.6|14224.6|14252.7|14228.7|14240.9|14216.9|0
1685584800000|2023-06-01 02:00:00|14249.2|14225.2|14253.2|14229.2|14255.1|14231.1|14246.4|14222.4|0
1685585100000|2023-06-01 02:05:00|14253.1|14229.1|14249.9|14225.9|14253.5|14229.5|14247.4|14223.4|0
1685585400000|2023-06-01 02:10:00|14249.7|14225.7|14240.1|14216.1|14252.4|14228.4|14238.2|14214.2|0
1685585700000|2023-06-01 02:15:00|14239.2|14215.2|14232.9|14208.9|14244.2|14220.2|14232.1|14208.1|0
1685586000000|2023-06-01 02:20:00|14232.2|14208.2|14240.2|14216.2|14241.9|14217.9|14228.6|14204.6|0
1685586300000|2023-06-01 02:25:00|14240.1|14216.1|14238.2|14214.2|14241|14217|14237|14213|0
1685586600000|2023-06-01 02:30:00|14239.5|14215.5|14244.9|14220.9|14246.1|14222.1|14239.5|14215.5|0
1685586900000|2023-06-01 02:35:00|14244.6|14220.6|14246|14222|14248.1|14224.1|14244|14220|0
1685587200000|2023-06-01 02:40:00|14246.1|14222.1|14250.2|14226.2|14250.4|14226.4|14243.5|14219.5|0
1685587500000|2023-06-01 02:45:00|14250.1|14226.1|14244.6|14220.6|14252|14228|14244.1|14220.1|0
1685587800000|2023-06-01 02:50:00|14244.4|14220.4|14240.9|14216.9|14244.6|14220.6|14238.4|14214.4|0
1685588100000|2023-06-01 02:55:00|14240.7|14216.7|14246.6|14222.6|14247|14223|14238.1|14214.1|0
1685588400000|2023-06-01 03:00:00|14246.7|14222.7|14249.4|14225.4|14249.6|14225.6|14244.4|14220.4|0
1685588700000|2023-06-01 03:05:00|14249.6|14225.6|14254.5|14230.5|14258.7|14234.7|14247.9|14223.9|0
1685589000000|2023-06-01 03:10:00|14254.6|14230.6|14250.1|14226.1|14254.6|14230.6|14248.7|14224.7|0
1685589300000|2023-06-01 03:15:00|14250.6|14226.6|14255.5|14231.5|14255.5|14231.5|14247.9|14223.9|0
1685589600000|2023-06-01 03:20:00|14255.4|14231.4|14254.7|14230.7|14259|14235|14252.6|14228.6|0
1685589900000|2023-06-01 03:25:00|14254.6|14230.6|14255.4|14231.4|14256.4|14232.4|14252|14228|0
1685590200000|2023-06-01 03:30:00|14255.5|14231.5|14256.1|14232.1|14258.1|14234.1|14253.5|14229.5|0
1685590500000|2023-06-01 03:35:00|14256.9|14232.9|14254.9|14230.9|14256.9|14232.9|14253.5|14229.5|0
1685590800000|2023-06-01 03:40:00|14255|14231|14255.5|14231.5|14257.4|14233.4|14254.6|14230.6|0
1685591100000|2023-06-01 03:45:00|14254.5|14230.5|14242.1|14218.1|14254.5|14230.5|14241.9|14217.9|0
1685591400000|2023-06-01 03:50:00|14242.2|14218.2|14246.5|14222.5|14247.1|14223.1|14241.9|14217.9|0
1685591700000|2023-06-01 03:55:00|14246.1|14222.1|14251.1|14227.1|14253.5|14229.5|14244.9|14220.9|0
1685592000000|2023-06-01 04:00:00|14252.4|14228.4|14250.1|14226.1|14252.5|14228.5|14249.2|14225.2|0
1685592300000|2023-06-01 04:05:00|14250.4|14226.4|14256.1|14232.1|14256.2|14232.2|14250.4|14226.4|0
1685592600000|2023-06-01 04:10:00|14256.2|14232.2|14254.5|14230.5|14256.9|14232.9|14253.9|14229.9|0
1685592900000|2023-06-01 04:15:00|14254.4|14230.4|14263.7|14239.7|14263.7|14239.7|14252.9|14228.9|0
1685593200000|2023-06-01 04:20:00|14263.4|14239.4|14263.2|14239.2|14263.6|14239.6|14258.4|14234.4|0
1685593500000|2023-06-01 04:25:00|14263.4|14239.4|14260.2|14236.2|14263.6|14239.6|14260.2|14236.2|0
1685593800000|2023-06-01 04:30:00|14260.4|14236.4|14258.9|14234.9|14264.4|14240.4|14258.5|14234.5|0
1685594100000|2023-06-01 04:35:00|14258.7|14234.7|14260|14236|14261.6|14237.6|14257.6|14233.6|0
1685594400000|2023-06-01 04:40:00|14259.9|14235.9|14257.5|14233.5|14260|14236|14257.5|14233.5|0
1685594700000|2023-06-01 04:45:00|14257.7|14233.7|14254.9|14230.9|14257.9|14233.9|14254.4|14230.4|0
1685595000000|2023-06-01 04:50:00|14255|14231|14255.5|14231.5|14258.2|14234.2|14254.9|14230.9|0
1685595300000|2023-06-01 04:55:00|14255.9|14231.9|14256.4|14232.4|14258.7|14234.7|14255.5|14231.5|0
1685595600000|2023-06-01 05:00:00|14256.2|14232.2|14260.2|14236.2|14263.4|14239.4|14256.2|14232.2|0
1685595900000|2023-06-01 05:05:00|14260|14236|14266.2|14242.2|14266.9|14242.9|14258.9|14234.9|0
1685596200000|2023-06-01 05:10:00|14266.1|14242.1|14265.1|14241.1|14267.2|14243.2|14263.6|14239.6|0
1685596500000|2023-06-01 05:15:00|14265.6|14241.6|14263.1|14239.1|14266.2|14242.2|14262.5|14238.5|0
1685596800000|2023-06-01 05:20:00|14262.7|14238.7|14267.1|14243.1|14269.7|14245.7|14262.7|14238.7|0
1685597100000|2023-06-01 05:25:00|14267.2|14243.2|14268.7|14244.7|14269.6|14245.6|14265.1|14241.1|0
1685597400000|2023-06-01 05:30:00|14269.4|14245.4|14266.7|14242.7|14271.9|14247.9|14266.4|14242.4|0
1685597700000|2023-06-01 05:35:00|14266.4|14242.4|14270.2|14246.2|14270.9|14246.9|14264.2|14240.2|0
1685598000000|2023-06-01 05:40:00|14270.1|14246.1|14265.7|14241.7|14271|14247|14265.5|14241.5|0
1685598300000|2023-06-01 05:45:00|14266.2|14242.2|14266.7|14242.7|14269.6|14245.6|14265|14241|0
1685598600000|2023-06-01 05:50:00|14266.6|14242.6|14267.5|14243.5|14267.7|14243.7|14264.9|14240.9|0
1685598900000|2023-06-01 05:55:00|14267.4|14243.4|14264|14240|14268.2|14244.2|14263.1|14239.1|0
1685599200000|2023-06-01 06:00:00|14263.9|14239.9|14262.7|14238.7|14263.9|14239.9|14256.4|14232.4|0
1685599500000|2023-06-01 06:05:00|14261.2|14237.2|14272.1|14248.1|14273.5|14249.5|14259.7|14235.7|0
1685599800000|2023-06-01 06:10:00|14271.9|14247.9|14277.2|14253.2|14278.2|14254.2|14271|14247|0
1685600100000|2023-06-01 06:15:00|14277.5|14253.5|14269.2|14245.2|14278.2|14254.2|14268.6|14244.6|0
1685600400000|2023-06-01 06:20:00|14269.4|14245.4|14272.5|14248.5|14273|14249|14266.4|14242.4|0
1685600700000|2023-06-01 06:25:00|14273.1|14249.1|14273.4|14249.4|14274.1|14250.1|14269.6|14245.6|0
1685601000000|2023-06-01 06:30:00|14273.1|14249.1|14272.9|14248.9|14276.6|14252.6|14272|14248|0
1685601300000|2023-06-01 06:35:00|14272.6|14248.6|14272.2|14248.2|14274.7|14250.7|14269.6|14245.6|0
1685601600000|2023-06-01 06:40:00|14272.4|14248.4|14273|14249|14273.9|14249.9|14268.2|14244.2|0
1685601900000|2023-06-01 06:45:00|14273.2|14249.2|14269.1|14245.1|14274.9|14250.9|14269|14245|0
1685602200000|2023-06-01 06:50:00|14269.2|14245.2|14269|14245|14271.2|14247.2|14268.2|14244.2|0
1685602500000|2023-06-01 06:55:00|14268.9|14244.9|14268.6|14244.6|14273.4|14249.4|14267|14243|0
1685602800000|2023-06-01 07:00:00|14268.9|14244.9|14265.1|14241.1|14272.9|14248.9|14253.1|14229.1|0
1685603100000|2023-06-01 07:05:00|14265.2|14241.2|14269.4|14245.4|14271|14247|14263.7|14239.7|0
1685603400000|2023-06-01 07:10:00|14268.6|14244.6|14282.7|14258.7|14284.9|14260.9|14266.6|14242.6|0
1685603700000|2023-06-01 07:15:00|14282.4|14258.4|14279|14255|14287.1|14263.1|14276.1|14252.1|0
1685604000000|2023-06-01 07:20:00|14280.2|14256.2|14279.1|14255.1|14283.6|14259.6|14276|14252|0
1685604300000|2023-06-01 07:25:00|14279.2|14255.2|14287|14263|14289.5|14265.5|14278.2|14254.2|0
1685604600000|2023-06-01 07:30:00|14289.2|14265.2|14288.2|14264.2|14290|14266|14284.4|14260.4|0
1685604900000|2023-06-01 07:35:00|14288|14264|14288.1|14264.1|14293.5|14269.5|14284.7|14260.7|0
1685605200000|2023-06-01 07:40:00|14287.2|14263.2|14282.5|14258.5|14297.1|14273.1|14282.2|14258.2|0
1685605500000|2023-06-01 07:45:00|14282.2|14258.2|14275.5|14251.5|14285.4|14261.4|14273.7|14249.7|0
1685605800000|2023-06-01 07:50:00|14275.9|14251.9|14272.9|14248.9|14276.5|14252.5|14270.5|14246.5|0
1685606100000|2023-06-01 07:55:00|14272.6|14248.6|14269.6|14245.6|14273.9|14249.9|14267.7|14243.7|0
1685606400000|2023-06-01 08:00:00|14269|14245|14260.7|14236.7|14273.5|14249.5|14257.4|14233.4|0
1685606700000|2023-06-01 08:05:00|14261|14237|14265.1|14241.1|14266|14242|14253.7|14229.7|0
1685607000000|2023-06-01 08:10:00|14265.5|14241.5|14262.2|14238.2|14266.6|14242.6|14260.9|14236.9|0
1685607300000|2023-06-01 08:15:00|14263.1|14239.1|14262.9|14238.9|14265.1|14241.1|14257.6|14233.6|0
1685607600000|2023-06-01 08:20:00|14263|14239|14259.7|14235.7|14263|14239|14250|14226|0
1685607900000|2023-06-01 08:25:00|14259.5|14235.5|14265.1|14241.1|14268|14244|14259.5|14235.5|0
1685608200000|2023-06-01 08:30:00|14264.5|14240.5|14269.9|14245.9|14272|14248|14263.6|14239.6|0
1685608500000|2023-06-01 08:35:00|14270.2|14246.2|14271.7|14247.7|14272.4|14248.4|14269.1|14245.1|0
1685608800000|2023-06-01 08:40:00|14270.6|14246.6|14270.9|14246.9|14272.2|14248.2|14267.6|14243.6|0
1685609100000|2023-06-01 08:45:00|14271|14247|14281.5|14257.5|14283.2|14259.2|14270.4|14246.4|0
1685609400000|2023-06-01 08:50:00|14282|14258|14282.7|14258.7|14286.4|14262.4|14281.4|14257.4|0
1685609700000|2023-06-01 08:55:00|14282.6|14258.6|14281.6|14257.6|14285.1|14261.1|14281.1|14257.1|0
1685610000000|2023-06-01 09:00:00|14281.5|14257.5|14276.2|14252.2|14282.9|14258.9|14274.1|14250.1|0
1685610300000|2023-06-01 09:05:00|14276.1|14252.1|14276.7|14252.7|14279.7|14255.7|14272.5|14248.5|0
1685610600000|2023-06-01 09:10:00|14276.4|14252.4|14274.6|14250.6|14278.9|14254.9|14273.9|14249.9|0
1685610900000|2023-06-01 09:15:00|14274.4|14250.4|14268.5|14244.5|14274.4|14250.4|14268.5|14244.5|0
1685611200000|2023-06-01 09:20:00|14268.6|14244.6|14266.1|14242.1|14268.9|14244.9|14266|14242|0
1685611500000|2023-06-01 09:25:00|14265.6|14241.6|14267.7|14243.7|14270.6|14246.6|14265.4|14241.4|0
1685611800000|2023-06-01 09:30:00|14267.4|14243.4|14265.7|14241.7|14267.5|14243.5|14262.6|14238.6|0
1685612100000|2023-06-01 09:35:00|14265.9|14241.9|14269.6|14245.6|14269.6|14245.6|14264.7|14240.7|0
1685612400000|2023-06-01 09:40:00|14269.5|14245.5|14271.7|14247.7|14272.7|14248.7|14268.9|14244.9|0
1685612700000|2023-06-01 09:45:00|14271.6|14247.6|14272.2|14248.2|14276.2|14252.2|14270.5|14246.5|0
1685613000000|2023-06-01 09:50:00|14272.4|14248.4|14273.4|14249.4|14274.1|14250.1|14268.6|14244.6|0
1685613300000|2023-06-01 09:55:00|14273.2|14249.2|14276.2|14252.2|14276.9|14252.9|14272.1|14248.1|0
1685613600000|2023-06-01 10:00:00|14276.4|14252.4|14271.5|14247.5|14278.1|14254.1|14270.4|14246.4|0
1685613900000|2023-06-01 10:05:00|14271.4|14247.4|14278.4|14254.4|14278.6|14254.6|14269|14245|0
1685614200000|2023-06-01 10:10:00|14278.7|14254.7|14276.9|14252.9|14279.4|14255.4|14273.9|14249.9|0
1685614500000|2023-06-01 10:15:00|14276.7|14252.7|14274.5|14250.5|14277.6|14253.6|14272.5|14248.5|0
1685614800000|2023-06-01 10:20:00|14274.6|14250.6|14278.1|14254.1|14279.6|14255.6|14273|14249|0
1685615100000|2023-06-01 10:25:00|14278.2|14254.2|14282.7|14258.7|14283.4|14259.4|14277.1|14253.1|0
1685615400000|2023-06-01 10:30:00|14282.6|14258.6|14294.1|14270.1|14295.9|14271.9|14282.4|14258.4|0
1685615700000|2023-06-01 10:35:00|14294.2|14270.2|14299.5|14275.5|14302.1|14278.1|14292.9|14268.9|0
1685616000000|2023-06-01 10:40:00|14298.9|14274.9|14293.9|14269.9|14300|14276|14293.1|14269.1|0
1685616300000|2023-06-01 10:45:00|14293.5|14269.5|14294|14270|14294.9|14270.9|14291.9|14267.9|0
1685616600000|2023-06-01 10:50:00|14294.1|14270.1|14298.2|14274.2|14299|14275|14293.7|14269.7|0
1685616900000|2023-06-01 10:55:00|14298.4|14274.4|14286|14262|14298.4|14274.4|14286|14262|0
1685617200000|2023-06-01 11:00:00|14286.2|14262.2|14293.1|14269.1|14295|14271|14286.2|14262.2|0
1685617500000|2023-06-01 11:05:00|14293.4|14269.4|14300.5|14276.5|14300.7|14276.7|14293.4|14269.4|0
1685617800000|2023-06-01 11:10:00|14299|14275|14306.1|14282.1|14306.6|14282.6|14295.2|14271.2|0
1685618100000|2023-06-01 11:15:00|14305.6|14281.6|14303|14279|14308.2|14284.2|14299.1|14275.1|0
1685618400000|2023-06-01 11:20:00|14302.7|14278.7|14296.6|14272.6|14302.7|14278.7|14295.2|14271.2|0
1685618700000|2023-06-01 11:25:00|14296.4|14272.4|14291.9|14267.9|14300.4|14276.4|14291.2|14267.2|0
1685619000000|2023-06-01 11:30:00|14290.9|14266.9|14289.6|14265.6|14293|14269|14288.4|14264.4|0
1685619300000|2023-06-01 11:35:00|14288.9|14264.9|14283.1|14259.1|14289|14265|14280.4|14256.4|0
1685619600000|2023-06-01 11:40:00|14283.2|14259.2|14289.6|14265.6|14289.6|14265.6|14280|14256|0
1685619900000|2023-06-01 11:45:00|14287.7|14263.7|14280.7|14256.7|14287.7|14263.7|14279.5|14255.5|0
1685620200000|2023-06-01 11:50:00|14280.6|14256.6|14277.5|14253.5|14284.7|14260.7|14277.1|14253.1|0
1685620500000|2023-06-01 11:55:00|14278.5|14254.5|14281.4|14257.4|14281.6|14257.6|14276.5|14252.5|0
1685620800000|2023-06-01 12:00:00|14280.6|14256.6|14281.4|14257.4|14285.9|14261.9|14278.5|14254.5|0
1685621100000|2023-06-01 12:05:00|14281.1|14257.1|14265.9|14241.9|14282.2|14258.2|14265.7|14241.7|0
1685621400000|2023-06-01 12:10:00|14265.1|14241.1|14265|14241|14268|14244|14263.7|14239.7|0
1685621700000|2023-06-01 12:15:00|14273.2|14249.2|14256.7|14232.7|14273.2|14249.2|14245.2|14221.2|0
1685622000000|2023-06-01 12:20:00|14256.6|14232.6|14259.2|14235.2|14260.2|14236.2|14247.4|14223.4|0
1685622300000|2023-06-01 12:25:00|14259.4|14235.4|14259.2|14235.2|14265|14241|14257.2|14233.2|0
1685622600000|2023-06-01 12:30:00|14258.4|14234.4|14275.5|14251.5|14292.2|14268.2|14256.5|14232.5|0
1685622900000|2023-06-01 12:35:00|14275.1|14251.1|14266.6|14242.6|14277|14253|14261.2|14237.2|0
1685623200000|2023-06-01 12:40:00|14266.5|14242.5|14265.5|14241.5|14267|14243|14254.2|14230.2|0
1685623500000|2023-06-01 12:45:00|14266.1|14242.1|14263|14239|14272.5|14248.5|14256.1|14232.1|0
1685623800000|2023-06-01 12:50:00|14262.9|14238.9|14263.2|14239.2|14269.2|14245.2|14259.7|14235.7|0
1685624100000|2023-06-01 12:55:00|14262.1|14238.1|14268.7|14244.7|14270.6|14246.6|14260.2|14236.2|0
1685624400000|2023-06-01 13:00:00|14267.4|14243.4|14260.9|14236.9|14269|14245|14257.1|14233.1|0
1685624700000|2023-06-01 13:05:00|14260.7|14236.7|14278.4|14254.4|14280.2|14256.2|14260.6|14236.6|0
1685625000000|2023-06-01 13:10:00|14278|14254|14276|14252|14282.9|14258.9|14273.7|14249.7|0
1685625300000|2023-06-01 13:15:00|14275.7|14251.7|14280.2|14256.2|14283|14259|14274.6|14250.6|0
1685625600000|2023-06-01 13:20:00|14279|14255|14291.2|14267.2|14292.6|14268.6|14278.1|14254.1|0
1685625900000|2023-06-01 13:25:00|14285.2|14261.2|14270.1|14246.1|14288.1|14264.1|14269|14245|0
1685626200000|2023-06-01 13:30:00|14269.7|14245.7|14248.2|14224.2|14276.1|14252.1|14244|14220|0
1685626500000|2023-06-01 13:35:00|14246.5|14222.5|14259.1|14235.1|14259.1|14235.1|14223.9|14199.9|0
1685626800000|2023-06-01 13:40:00|14262.1|14238.1|14270.7|14246.7|14285|14261|14260.7|14236.7|0
1685627100000|2023-06-01 13:45:00|14272.2|14248.2|14281.1|14257.1|14283.2|14259.2|14250.2|14226.2|0
1685627400000|2023-06-01 13:50:00|14276.1|14252.1|14279.2|14255.2|14282.3|14258.3|14254.5|14230.5|0
1685627700000|2023-06-01 13:55:00|14276.6|14252.6|14290.3|14266.3|14302.2|14278.2|14269.8|14245.8|0
1685628000000|2023-06-01 14:00:00|14296.2|14272.2|14304.7|14280.7|14313.5|14289.5|14290.3|14266.3|0
1685628300000|2023-06-01 14:05:00|14305.2|14281.2|14300.5|14276.5|14321|14297|14299|14275|0
1685628600000|2023-06-01 14:10:00|14300.7|14276.7|14309.5|14285.5|14311.7|14287.7|14293.3|14269.3|0
1685628900000|2023-06-01 14:15:00|14306.3|14282.3|14288|14264|14315.1|14291.1|14285.2|14261.2|0
1685629200000|2023-06-01 14:20:00|14287.3|14263.3|14260|14236|14290|14266|14255|14231|0
1685629500000|2023-06-01 14:25:00|14259.5|14235.5|14283.5|14259.5|14284|14260|14254|14230|0
1685629800000|2023-06-01 14:30:00|14281.8|14257.8|14275.2|14251.2|14288.3|14264.3|14271.3|14247.3|0
1685630100000|2023-06-01 14:35:00|14276.5|14252.5|14299.7|14275.7|14300.8|14276.8|14269.9|14245.9|0
1685630400000|2023-06-01 14:40:00|14300.3|14276.3|14339.3|14315.3|14342.5|14318.5|14296.3|14272.3|0
1685630700000|2023-06-01 14:45:00|14341.8|14317.8|14355.9|14331.9|14363.8|14339.8|14337|14313|0
1685631000000|2023-06-01 14:50:00|14355.3|14331.3|14343.2|14319.2|14356|14332|14338.4|14314.4|0
1685631300000|2023-06-01 14:55:00|14343.3|14319.3|14336.8|14312.8|14346.5|14322.5|14332.5|14308.5|0
1685631600000|2023-06-01 15:00:00|14339.5|14315.5|14342.3|14318.3|14345.4|14321.4|14325.4|14301.4|0
1685631900000|2023-06-01 15:05:00|14342.8|14318.8|14335.7|14311.7|14350.3|14326.3|14329.5|14305.5|0
1685632200000|2023-06-01 15:10:00|14335.3|14311.3|14365.9|14341.9|14367.9|14343.9|14332|14308|0
1685632500000|2023-06-01 15:15:00|14368|14344|14362.4|14338.4|14383|14359|14362|14338|0
1685632800000|2023-06-01 15:20:00|14362.2|14338.2|14369.7|14345.7|14369.7|14345.7|14349.9|14325.9|0
1685633100000|2023-06-01 15:25:00|14369.2|14345.2|14363.5|14339.5|14379.2|14355.2|14358.8|14334.8|0
1685633400000|2023-06-01 15:30:00|14363.8|14339.8|14378.8|14354.8|14380.8|14356.8|14359.9|14335.9|0
1685633700000|2023-06-01 15:35:00|14379|14355|14368.8|14344.8|14388.4|14364.4|14365.2|14341.2|0
1685634000000|2023-06-01 15:40:00|14366.8|14342.8|14372.4|14348.4|14382|14358|14365.3|14341.3|0
1685634300000|2023-06-01 15:45:00|14371.9|14347.9|14380.5|14356.5|14385.4|14361.4|14371.9|14347.9|0
1685634600000|2023-06-01 15:50:00|14381|14357|14390.7|14366.7|14396.3|14372.3|14379.7|14355.7|0
1685634900000|2023-06-01 15:55:00|14391|14367|14401.5|14377.5|14401.9|14377.9|14384.7|14360.7|0
1685635200000|2023-06-01 16:00:00|14402.4|14378.4|14414.8|14390.8|14422.9|14398.9|14402.4|14378.4|0
1685635500000|2023-06-01 16:05:00|14414.3|14390.3|14415.4|14391.4|14418.3|14394.3|14410.4|14386.4|0
1685635800000|2023-06-01 16:10:00|14415.3|14391.3|14417.9|14393.9|14421.5|14397.5|14412.2|14388.2|0
1685636100000|2023-06-01 16:15:00|14418.4|14394.4|14431.9|14407.9|14433.4|14409.4|14415.4|14391.4|0
1685636400000|2023-06-01 16:20:00|14431.8|14407.8|14439.2|14415.2|14442.7|14418.7|14428.8|14404.8|0
1685636700000|2023-06-01 16:25:00|14439.5|14415.5|14432.7|14408.7|14441.9|14417.9|14428.7|14404.7|0
1685637000000|2023-06-01 16:30:00|14434.7|14410.7|14427|14403|14438|14414|14426.3|14402.3|0
1685637300000|2023-06-01 16:35:00|14427.5|14403.5|14437.9|14413.9|14437.9|14413.9|14424.4|14400.4|0
1685637600000|2023-06-01 16:40:00|14438.9|14414.9|14434.2|14410.2|14440.3|14416.3|14432.2|14408.2|0
1685637900000|2023-06-01 16:45:00|14434.4|14410.4|14433.3|14409.3|14437.7|14413.7|14423|14399|0
1685638200000|2023-06-01 16:50:00|14434|14410|14437.7|14413.7|14438.7|14414.7|14425.8|14401.8|0
1685638500000|2023-06-01 16:55:00|14437.9|14413.9|14441|14417|14444.2|14420.2|14434.4|14410.4|0
1685638800000|2023-06-01 17:00:00|14442|14418|14434.8|14410.8|14443.4|14419.4|14430.6|14406.6|0
1685639100000|2023-06-01 17:05:00|14434|14410|14434|14410|14446.5|14422.5|14432.9|14408.9|0
1685639400000|2023-06-01 17:10:00|14434.4|14410.4|14450.3|14426.3|14450.3|14426.3|14432.6|14408.6|0
1685639700000|2023-06-01 17:15:00|14450.5|14426.5|14440.3|14416.3|14450.8|14426.8|14437.5|14413.5|0
1685640000000|2023-06-01 17:20:00|14439.8|14415.8|14436.4|14412.4|14450.8|14426.8|14431.5|14407.5|0
1685640300000|2023-06-01 17:25:00|14437|14413|14432|14408|14438|14414|14425.5|14401.5|0
1685640600000|2023-06-01 17:30:00|14432.8|14408.8|14437|14413|14437|14413|14423.9|14399.9|0
1685640900000|2023-06-01 17:35:00|14436.9|14412.9|14442.4|14418.4|14447.1|14423.1|14435.3|14411.3|0
1685641200000|2023-06-01 17:40:00|14441.9|14417.9|14441.8|14417.8|14443.6|14419.6|14435.9|14411.9|0
1685641500000|2023-06-01 17:45:00|14442.1|14418.1|14455.3|14431.3|14455.8|14431.8|14441.5|14417.5|0
1685641800000|2023-06-01 17:50:00|14456.3|14432.3|14462.1|14438.1|14462.9|14438.9|14451.9|14427.9|0
1685642100000|2023-06-01 17:55:00|14461.8|14437.8|14465|14441|14465|14441|14455.1|14431.1|0
1685642400000|2023-06-01 18:00:00|14465.4|14441.4|14462.3|14438.3|14465.4|14441.4|14453.3|14429.3|0
1685642700000|2023-06-01 18:05:00|14461.6|14437.6|14474.6|14450.6|14477.1|14453.1|14461.6|14437.6|0
1685643000000|2023-06-01 18:10:00|14474.4|14450.4|14466.6|14442.6|14474.6|14450.6|14464.1|14440.1|0
1685643300000|2023-06-01 18:15:00|14467.5|14443.5|14464.6|14440.6|14475.4|14451.4|14461.5|14437.5|0
1685643600000|2023-06-01 18:20:00|14464.8|14440.8|14471.8|14447.8|14475|14451|14464.8|14440.8|0
1685643900000|2023-06-01 18:25:00|14472.2|14448.2|14468.6|14444.6|14474.1|14450.1|14463.7|14439.7|0
1685644200000|2023-06-01 18:30:00|14468.8|14444.8|14458.1|14434.1|14470.5|14446.5|14458|14434|0
1685644500000|2023-06-01 18:35:00|14458.8|14434.8|14462.5|14438.5|14468.6|14444.6|14458.3|14434.3|0
1685644800000|2023-06-01 18:40:00|14462.6|14438.6|14469|14445|14475.7|14451.7|14460.8|14436.8|0
1685645100000|2023-06-01 18:45:00|14469.2|14445.2|14474|14450|14475.1|14451.1|14464|14440|0
1685645400000|2023-06-01 18:50:00|14474.3|14450.3|14482.1|14458.1|14487.3|14463.3|14471.1|14447.1|0
1685645700000|2023-06-01 18:55:00|14482.7|14458.7|14482.7|14458.7|14489.1|14465.1|14478.6|14454.6|0
1685646000000|2023-06-01 19:00:00|14483.1|14459.1|14497.5|14473.5|14497.8|14473.8|14482|14458|0
1685646300000|2023-06-01 19:05:00|14497.3|14473.3|14498.1|14474.1|14504|14480|14492.7|14468.7|0
1685646600000|2023-06-01 19:10:00|14497.5|14473.5|14501.3|14477.3|14502|14478|14494.6|14470.6|0
1685646900000|2023-06-01 19:15:00|14501.5|14477.5|14495.7|14471.7|14506.5|14482.5|14495.5|14471.5|0
1685647200000|2023-06-01 19:20:00|14494.8|14470.8|14475.1|14451.1|14499.7|14475.7|14475.1|14451.1|0
1685647500000|2023-06-01 19:25:00|14474.2|14450.2|14462.3|14438.3|14477.5|14453.5|14459.2|14435.2|0
1685647800000|2023-06-01 19:30:00|14459.7|14435.7|14439.1|14415.1|14465.5|14441.5|14431.2|14407.2|0
1685648100000|2023-06-01 19:35:00|14434.3|14410.3|14419|14395|14441|14417|14413.8|14389.8|0
1685648400000|2023-06-01 19:40:00|14417.3|14393.3|14430.5|14406.5|14431.2|14407.2|14413.7|14389.7|0
1685648700000|2023-06-01 19:45:00|14429.3|14405.3|14447.3|14423.3|14447.3|14423.3|14428.3|14404.3|0
1685649000000|2023-06-01 19:50:00|14444.5|14420.5|14443.2|14419.2|14446.6|14422.6|14431.3|14407.3|0
1685649300000|2023-06-01 19:55:00|14446.3|14422.3|14452.6|14428.6|14452.7|14428.7|14437.7|14413.7|0
1685649600000|2023-06-01 20:00:00|14453.5|14429.5|14464.4|14440.4|14464.5|14440.5|14449.5|14425.5|0
1685649900000|2023-06-01 20:05:00|14464.5|14440.5|14474.8|14450.8|14474.8|14450.8|14464.5|14440.5|0
1685650200000|2023-06-01 20:10:00|14474.6|14450.6|14471.3|14447.3|14476.4|14452.4|14470|14446|0
1685650500000|2023-06-01 20:15:00|14470.9|14446.9|14461.6|14437.6|14473.5|14449.5|14453|14429|0
1685650800000|2023-06-01 20:20:00|14461.5|14437.5|14464.4|14440.4|14468.5|14444.5|14460.4|14436.4|0
1685651100000|2023-06-01 20:25:00|14464.1|14440.1|14467.9|14443.9|14470.6|14446.6|14463.6|14439.6|0
1685651400000|2023-06-01 20:30:00|14468.1|14444.1|14473.9|14449.9|14474.6|14450.6|14467.1|14443.1|0
1685651700000|2023-06-01 20:35:00|14473.4|14449.4|14471.9|14447.9|14474.1|14450.1|14469|14445|0
1685652000000|2023-06-01 20:40:00|14472|14448|14477.4|14453.4|14478.6|14454.6|14470|14446|0
1685652300000|2023-06-01 20:45:00|14477.3|14453.3|14475|14451|14477.9|14453.9|14473.3|14449.3|0
1685652600000|2023-06-01 20:50:00|14474.6|14450.6|14477.4|14453.4|14477.9|14453.9|14473.1|14449.1|0
1685652900000|2023-06-01 20:55:00|14477.3|14453.3|14475.9|14451.9|14477.3|14453.3|14474.8|14450.8|0
1685653200000|2023-06-01 21:00:00|14475.7|14451.7|14475|14451|14476.5|14452.5|14474.8|14450.8|0
1685653500000|2023-06-01 21:05:00|14475.1|14451.1|14483.6|14459.6|14485|14461|14474.4|14450.4|0
1685653800000|2023-06-01 21:10:00|14482.9|14458.9|14492.9|14468.9|14494.5|14470.5|14482.9|14458.9|0
1685654100000|2023-06-01 21:15:00|14493|14469|14490|14466|14494.1|14470.1|14490|14466|0
1685654400000|2023-06-01 21:20:00|14489.8|14465.8|14488.4|14464.4|14490.9|14466.9|14488.2|14464.2|0
1685654700000|2023-06-01 21:25:00|14488.5|14464.5|14480.7|14456.7|14489.3|14465.3|14479.4|14455.4|0
1685655000000|2023-06-01 21:30:00|14480.9|14456.9|14475.7|14451.7|14481.8|14457.8|14474.6|14450.6|0
1685655300000|2023-06-01 21:35:00|14475.8|14451.8|14476|14452|14476.1|14452.1|14475.5|14451.5|0
1685655600000|2023-06-01 21:40:00|14475.9|14451.9|14474.6|14450.6|14476.4|14452.4|14474.5|14450.5|0
1685655900000|2023-06-01 21:45:00|14474.5|14450.5|14474.6|14450.6|14475.4|14451.4|14474.4|14450.4|0
1685656200000|2023-06-01 21:50:00|14474.7|14450.7|14475.3|14451.3|14475.4|14451.4|14474.5|14450.5|0
1685656500000|2023-06-01 21:55:00|14476.5|14452.5|14475.3|14451.3|14476.7|14452.7|14474.3|14450.3|0
1685656800000|2023-06-01 22:00:00|14471.4|14447.4|14470.5|14446.5|14475|14451|14467.4|14443.4|0
1685657100000|2023-06-01 22:05:00|14470.8|14446.8|14472.4|14448.4|14474.4|14450.4|14469.6|14445.6|0
1685657400000|2023-06-01 22:10:00|14472.5|14448.5|14470.5|14446.5|14473.1|14449.1|14470|14446|0
1685657700000|2023-06-01 22:15:00|14470.6|14446.6|14469.8|14445.8|14471.1|14447.1|14469.3|14445.3|0
1685658000000|2023-06-01 22:20:00|14469.9|14445.9|14471.4|14447.4|14471.5|14447.5|14469.8|14445.8|0
1685658300000|2023-06-01 22:25:00|14471.3|14447.3|14472.3|14448.3|14473.4|14449.4|14471|14447|0
1685658600000|2023-06-01 22:30:00|14472.4|14448.4|14469.4|14445.4|14472.6|14448.6|14468.4|14444.4|0
1685658900000|2023-06-01 22:35:00|14469.5|14445.5|14468.4|14444.4|14470|14446|14467.6|14443.6|0
1685659200000|2023-06-01 22:40:00|14468.5|14444.5|14468.6|14444.6|14469.1|14445.1|14466.8|14442.8|0
1685659500000|2023-06-01 22:45:00|14468.4|14444.4|14467.8|14443.8|14469.1|14445.1|14467.8|14443.8|0
1685659800000|2023-06-01 22:50:00|14467.9|14443.9|14469.6|14445.6|14469.9|14445.9|14467.1|14443.1|0
1685660100000|2023-06-01 22:55:00|14469.8|14445.8|14471.3|14447.3|14471.4|14447.4|14469.4|14445.4|0
1685660400000|2023-06-01 23:00:00|14470.8|14446.8|14468.1|14444.1|14470.9|14446.9|14467.4|14443.4|0
1685660700000|2023-06-01 23:05:00|14468|14444|14467.4|14443.4|14468.9|14444.9|14467.1|14443.1|0
1685661000000|2023-06-01 23:10:00|14467.1|14443.1|14465.9|14441.9|14467.1|14443.1|14462.4|14438.4|0
1685661300000|2023-06-01 23:15:00|14465.8|14441.8|14466.4|14442.4|14467.9|14443.9|14464.6|14440.6|0
1685661600000|2023-06-01 23:20:00|14466.5|14442.5|14466.4|14442.4|14467.5|14443.5|14465.1|14441.1|0
1685661900000|2023-06-01 23:25:00|14465.9|14441.9|14464.6|14440.6|14466.1|14442.1|14464.4|14440.4|0
1685662200000|2023-06-01 23:30:00|14464.4|14440.4|14464.5|14440.5|14464.8|14440.8|14463.1|14439.1|0
1685662500000|2023-06-01 23:35:00|14464.4|14440.4|14462.4|14438.4|14464.6|14440.6|14461.8|14437.8|0
1685662800000|2023-06-01 23:40:00|14462|14438|14463.6|14439.6|14465.1|14441.1|14462|14438|0
1685663100000|2023-06-01 23:45:00|14462.9|14438.9|14459.9|14435.9|14462.9|14438.9|14459.4|14435.4|0
1685663400000|2023-06-01 23:50:00|14459.4|14435.4|14461.6|14437.6|14462|14438|14458.4|14434.4|0
1685663700000|2023-06-01 23:55:00|14461.5|14437.5|14462.3|14438.3|14462.8|14438.8|14459.4|14435.4|0
1685199900000|2023-05-27 15:05:00|14342.6|14324.6|14342.6|14324.6|14342.6|14324.6|14342.6|14324.6|0
1685204400000|2023-05-27 16:20:00|14341.8|14323.8|14341.8|14323.8|14341.8|14323.8|14341.8|14323.8|0
1685209200000|2023-05-27 17:40:00|14340|14322|14340|14322|14340|14322|14340|14322|0
1685224800000|2023-05-27 22:00:00|14348.8|14330.8|14357.5|14339.5|14357.5|14339.5|14348.8|14330.8|0
1685225100000|2023-05-27 22:05:00|14353.1|14335.1|14364.7|14346.7|14364.7|14346.7|14353.1|14335.1|0
1685225400000|2023-05-27 22:10:00|14356|14338|14356|14338|14356|14338|14356|14338|0
1685226900000|2023-05-27 22:35:00|14360.7|14342.7|14360.7|14342.7|14360.7|14342.7|14360.7|14342.7|0
1685230800000|2023-05-27 23:40:00|14362.5|14344.5|14362.5|14344.5|14362.5|14344.5|14362.5|14344.5|0
1685234100000|2023-05-28 00:35:00|14371.2|14353.2|14371.2|14353.2|14371.2|14353.2|14371.2|14353.2|0
1685234400000|2023-05-28 00:40:00|14379.1|14361.1|14411|14393|14411|14393|14379.1|14361.1|0
1685234700000|2023-05-28 00:45:00|14418|14400|14427.8|14399.8|14427.8|14400|14418|14395|0
1685235000000|2023-05-28 00:50:00|14434.8|14406.8|14478.2|14450.2|14478.2|14450.2|14434.8|14406.8|0
1685235300000|2023-05-28 00:55:00|14469.4|14441.4|14473.4|14445.4|14478.2|14450.2|14469.4|14441.4|0
1685235600000|2023-05-28 01:00:00|14470.8|14442.8|14442|14414|14470.8|14442.8|14442|14414|0
1685235900000|2023-05-28 01:05:00|14444|14416|14435.9|14407.9|14444|14416|14435.9|14407.9|0
1685236200000|2023-05-28 01:10:00|14435.7|14407.7|14435.7|14407.7|14435.7|14407.7|14435.7|14407.7|0
1685236500000|2023-05-28 01:15:00|14443|14415|14445.6|14417.6|14445.6|14417.6|14443|14415|0
1685236800000|2023-05-28 01:20:00|14449.6|14421.6|14461.8|14437.8|14466.7|14442.7|14449.6|14421.6|0
1685237100000|2023-05-28 01:25:00|14454.5|14430.5|14450.5|14426.5|14454.5|14430.5|14450.5|14426.5|0
1685241000000|2023-05-28 02:30:00|14450.3|14426.3|14450.3|14426.3|14450.3|14426.3|14450.3|14426.3|0
1685243100000|2023-05-28 03:05:00|14447.4|14423.4|14447.4|14423.4|14447.4|14423.4|14447.4|14423.4|0
1685246400000|2023-05-28 04:00:00|14445.9|14421.9|14445.9|14421.9|14445.9|14421.9|14445.9|14421.9|0
1685249100000|2023-05-28 04:45:00|14444.5|14420.5|14444.5|14420.5|14444.5|14420.5|14444.5|14420.5|0
1685249400000|2023-05-28 04:50:00|14445|14421|14445|14421|14445|14421|14445|14421|0
1685250900000|2023-05-28 05:15:00|14444.2|14420.2|14444.2|14420.2|14444.2|14420.2|14444.2|14420.2|0
1685252100000|2023-05-28 05:35:00|14442.4|14418.4|14442.4|14418.4|14442.4|14418.4|14442.4|14418.4|0
1685253900000|2023-05-28 06:05:00|14440.7|14416.7|14440.7|14416.7|14440.7|14416.7|14440.7|14416.7|0
1685254200000|2023-05-28 06:10:00|14438.9|14414.9|14438.9|14414.9|14438.9|14414.9|14438.9|14414.9|0
1685256900000|2023-05-28 06:55:00|14436.3|14412.3|14436.3|14412.3|14436.3|14412.3|14436.3|14412.3|0
1685257500000|2023-05-28 07:05:00|14434.4|14410.4|14434.4|14410.4|14434.4|14410.4|14434.4|14410.4|0
1685258100000|2023-05-28 07:15:00|14424.4|14400.4|14397.4|14373.4|14424.4|14400.4|14397.4|14373.4|0
1685259000000|2023-05-28 07:30:00|14394.1|14370.1|14384.4|14360.4|14394.1|14370.1|14384.4|14360.4|0
1685259300000|2023-05-28 07:35:00|14385.3|14361.3|14389.3|14365.3|14389.3|14365.3|14385.3|14361.3|0
1685259600000|2023-05-28 07:40:00|14399|14375|14397.1|14373.1|14399|14375|14397.1|14373.1|0
1685259900000|2023-05-28 07:45:00|14387.1|14363.1|14377.1|14353.1|14387.1|14363.1|14377.1|14353.1|0
1685260200000|2023-05-28 07:50:00|14380.3|14356.3|14383.3|14359.3|14383.3|14359.3|14380.3|14356.3|0
1685260500000|2023-05-28 07:55:00|14384.1|14360.1|14387|14363|14387|14363|14384.1|14360.1|0
1685260800000|2023-05-28 08:00:00|14387.9|14363.9|14381.8|14357.8|14387.9|14363.9|14377.9|14353.9|0
1685262300000|2023-05-28 08:25:00|14380.9|14356.9|14371.2|14347.2|14380.9|14356.9|14371.2|14347.2|0
1685262900000|2023-05-28 08:35:00|14373.2|14349.2|14373.2|14349.2|14373.2|14349.2|14373.2|14349.2|0
1685264100000|2023-05-28 08:55:00|14379|14355|14379|14355|14379|14355|14379|14355|0
1685264400000|2023-05-28 09:00:00|14384.8|14360.8|14399.4|14375.4|14399.4|14375.4|14384.8|14360.8|0
1685265000000|2023-05-28 09:10:00|14400.3|14376.3|14393.3|14369.3|14400.4|14376.4|14390.4|14366.4|0
1685265300000|2023-05-28 09:15:00|14394.3|14370.3|14387.7|14363.7|14400.3|14376.3|14386.6|14362.6|0
1685265600000|2023-05-28 09:20:00|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|0
1685265900000|2023-05-28 09:25:00|14390.5|14366.5|14390.5|14366.5|14390.5|14366.5|14390.5|14366.5|0
1685267400000|2023-05-28 09:50:00|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|0
1685268000000|2023-05-28 10:00:00|14368.5|14344.5|14368.5|14344.5|14368.5|14344.5|14368.5|14344.5|0
1685268300000|2023-05-28 10:05:00|14370.7|14346.7|14370.7|14346.7|14370.7|14346.7|14370.7|14346.7|0
1685268600000|2023-05-28 10:10:00|14371.8|14347.8|14376.2|14352.2|14376.2|14352.2|14371.8|14347.8|0
1685269500000|2023-05-28 10:25:00|14385.8|14361.8|14401.7|14377.7|14404.9|14380.9|14385.8|14361.8|0
1685269800000|2023-05-28 10:30:00|14391|14367|14393.2|14369.2|14393.2|14369.2|14391|14367|0
1685270100000|2023-05-28 10:35:00|14382.2|14358.2|14387.5|14363.5|14387.5|14363.5|14382.2|14358.2|0
1685271300000|2023-05-28 10:55:00|14376.5|14352.5|14376.5|14352.5|14376.5|14352.5|14376.5|14352.5|0
1685272800000|2023-05-28 11:20:00|14365.5|14341.5|14374.9|14350.9|14374.9|14350.9|14365.5|14341.5|0
1685274300000|2023-05-28 11:45:00|14363.9|14339.9|14363.9|14339.9|14363.9|14339.9|14363.9|14339.9|0
1685274600000|2023-05-28 11:50:00|14364.9|14340.9|14366|14342|14366|14342|14364.9|14340.9|0
1685276100000|2023-05-28 12:15:00|14367.1|14343.1|14367.1|14343.1|14367.1|14343.1|14367.1|14343.1|0
1685276400000|2023-05-28 12:20:00|14368.2|14344.2|14368.2|14344.2|14368.2|14344.2|14368.2|14344.2|0
1685277000000|2023-05-28 12:30:00|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|0
1685279400000|2023-05-28 13:10:00|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|0
1685279700000|2023-05-28 13:15:00|14381.6|14357.6|14381.6|14357.6|14381.6|14357.6|14381.6|14357.6|0
1685280300000|2023-05-28 13:25:00|14391.2|14367.2|14391.2|14367.2|14391.2|14367.2|14391.2|14367.2|0
1685280600000|2023-05-28 13:30:00|14392.2|14368.2|14393.2|14369.2|14393.2|14369.2|14392.2|14368.2|0
1685281800000|2023-05-28 13:50:00|14391|14367|14391|14367|14391|14367|14391|14367|0
1685283300000|2023-05-28 14:15:00|14400.6|14376.6|14421.1|14397.1|14421.1|14397.1|14400.6|14376.6|0
1685283600000|2023-05-28 14:20:00|14411.6|14387.6|14426.8|14402.8|14426.8|14402.8|14411.6|14387.6|0
1685283900000|2023-05-28 14:25:00|14421.5|14397.5|14410.8|14386.8|14421.5|14397.5|14410.8|14386.8|0
1685284200000|2023-05-28 14:30:00|14421.8|14397.8|14411.2|14387.2|14421.8|14397.8|14411.2|14387.2|0
1685284500000|2023-05-28 14:35:00|14401.6|14377.6|14415.1|14391.1|14415.1|14391.1|14387.6|14363.6|0
1685284800000|2023-05-28 14:40:00|14424.6|14400.6|14409.7|14385.7|14424.6|14400.6|14409.7|14385.7|0
1685286000000|2023-05-28 15:00:00|14408.7|14384.7|14408.7|14384.7|14408.7|14384.7|14408.7|14384.7|0
1685287200000|2023-05-28 15:20:00|14403.3|14379.3|14403.3|14379.3|14403.3|14379.3|14403.3|14379.3|0
1685287800000|2023-05-28 15:30:00|14405.5|14381.5|14405.5|14381.5|14405.5|14381.5|14405.5|14381.5|0
1685288100000|2023-05-28 15:35:00|14396.6|14372.6|14396.6|14372.6|14396.6|14372.6|14396.6|14372.6|0
1685288700000|2023-05-28 15:45:00|14407.6|14383.6|14407.6|14383.6|14407.6|14383.6|14407.6|14383.6|0
1685291100000|2023-05-28 16:25:00|14402.2|14378.2|14402.2|14378.2|14402.2|14378.2|14402.2|14378.2|0
1685292000000|2023-05-28 16:40:00|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|0
1685292900000|2023-05-28 16:55:00|14405.4|14381.4|14405.4|14381.4|14405.4|14381.4|14405.4|14381.4|0
1685293800000|2023-05-28 17:10:00|14394.7|14370.7|14392.6|14368.6|14394.7|14370.7|14392.6|14368.6|0
1685294700000|2023-05-28 17:25:00|14391.6|14367.6|14386.9|14362.9|14391.6|14367.6|14381.6|14357.6|0
1685296800000|2023-05-28 18:00:00|14383.7|14359.7|14383.7|14359.7|14383.7|14359.7|14383.7|14359.7|0
1685301300000|2023-05-28 19:15:00|14384.7|14360.7|14384.7|14360.7|14384.7|14360.7|14384.7|14360.7|0
1685304900000|2023-05-28 20:15:00|14382.6|14358.6|14387.9|14363.9|14387.9|14363.9|14382.6|14358.6|0
1685305500000|2023-05-28 20:25:00|14396.8|14372.8|14396.8|14372.8|14396.8|14372.8|14396.8|14372.8|0
1685305800000|2023-05-28 20:30:00|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|0
1685307300000|2023-05-28 20:55:00|14386.1|14362.1|14386.1|14362.1|14386.1|14362.1|14386.1|14362.1|0
1685307600000|2023-05-28 21:00:00|14376.1|14352.1|14376.1|14352.1|14376.1|14352.1|14376.1|14352.1|0
1685308500000|2023-05-28 21:15:00|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|0
1685308800000|2023-05-28 21:20:00|14377|14353|14377|14353|14377|14353|14377|14353|0
1685309100000|2023-05-28 21:25:00|14379.9|14355.9|14379.9|14355.9|14379.9|14355.9|14379.9|14355.9|0
1685311200000|2023-05-28 22:00:00|14336.4|14312.4|14398.9|14374.9|14405.9|14381.9|14336.4|14312.4|0
1685311500000|2023-05-28 22:05:00|14400.3|14376.3|14388.2|14364.2|14408.9|14384.9|14386.8|14362.8|0
1685311800000|2023-05-28 22:10:00|14387.9|14363.9|14381.9|14357.9|14392.1|14368.1|14377.9|14353.9|0
1685312100000|2023-05-28 22:15:00|14381.8|14357.8|14379.6|14355.6|14382.9|14358.9|14373.8|14349.8|0
1685312400000|2023-05-28 22:20:00|14380.1|14356.1|14385.6|14361.6|14390.7|14366.7|14379.7|14355.7|0
1685312700000|2023-05-28 22:25:00|14386.1|14362.1|14387.8|14363.8|14389.3|14365.3|14381.1|14357.1|0
1685313000000|2023-05-28 22:30:00|14387.7|14363.7|14381.8|14357.8|14393.2|14369.2|14381.8|14357.8|0
1685313300000|2023-05-28 22:35:00|14381.7|14357.7|14385.3|14361.3|14385.8|14361.8|14380.2|14356.2|0
1685313600000|2023-05-28 22:40:00|14385.2|14361.2|14385.4|14361.4|14387.1|14363.1|14381.9|14357.9|0
1685313900000|2023-05-28 22:45:00|14385.1|14361.1|14381.8|14357.8|14385.2|14361.2|14379.1|14355.1|0
1685314200000|2023-05-28 22:50:00|14381.9|14357.9|14385.1|14361.1|14390.2|14366.2|14381.9|14357.9|0
1685314500000|2023-05-28 22:55:00|14384.9|14360.9|14384.1|14360.1|14385.7|14361.7|14381.6|14357.6|0
1685314800000|2023-05-28 23:00:00|14384.8|14360.8|14384.6|14360.6|14385.2|14361.2|14382.7|14358.7|0
1685315100000|2023-05-28 23:05:00|14384.4|14360.4|14384.3|14360.3|14386.4|14362.4|14382.2|14358.2|0
1685315400000|2023-05-28 23:10:00|14384.4|14360.4|14392.2|14368.2|14396.8|14372.8|14384.4|14360.4|0
1685315700000|2023-05-28 23:15:00|14391.6|14367.6|14399.1|14375.1|14400.4|14376.4|14387.6|14363.6|0
1685316000000|2023-05-28 23:20:00|14399.2|14375.2|14393.4|14369.4|14400.6|14376.6|14393.4|14369.4|0
1685316300000|2023-05-28 23:25:00|14393.6|14369.6|14391.7|14367.7|14393.6|14369.6|14391.2|14367.2|0
1685316600000|2023-05-28 23:30:00|14391.8|14367.8|14395.9|14371.9|14396.7|14372.7|14390.7|14366.7|0
1685316900000|2023-05-28 23:35:00|14395.8|14371.8|14394.6|14370.6|14398.3|14374.3|14394.6|14370.6|0
1685317200000|2023-05-28 23:40:00|14394.3|14370.3|14392.3|14368.3|14395.6|14371.6|14390.7|14366.7|0
1685317500000|2023-05-28 23:45:00|14392.1|14368.1|14393.6|14369.6|14394.4|14370.4|14390.4|14366.4|0
1685317800000|2023-05-28 23:50:00|14393.9|14369.9|14395.7|14371.7|14396.9|14372.9|14393.9|14369.9|0
1685318100000|2023-05-28 23:55:00|14395.6|14371.6|14389.2|14365.2|14397.8|14373.8|14389.2|14365.2|0
1685318400000|2023-05-29 00:00:00|14388.6|14364.6|14391.8|14367.8|14394.1|14370.1|14387.7|14363.7|0
1685318700000|2023-05-29 00:05:00|14391.7|14367.7|14400.9|14376.9|14403.2|14379.2|14390.3|14366.3|0
1685319000000|2023-05-29 00:10:00|14400.7|14376.7|14410.2|14386.2|14410.4|14386.4|14400.7|14376.7|0
1685319300000|2023-05-29 00:15:00|14410.3|14386.3|14406.1|14382.1|14417.7|14393.7|14405.6|14381.6|0
1685319600000|2023-05-29 00:20:00|14405.7|14381.7|14398.4|14374.4|14405.7|14381.7|14397.8|14373.8|0
1685319900000|2023-05-29 00:25:00|14398.3|14374.3|14389.9|14365.9|14398.3|14374.3|14389.4|14365.4|0
1685320200000|2023-05-29 00:30:00|14390.1|14366.1|14380.9|14356.9|14390.1|14366.1|14380.7|14356.7|0
1685320500000|2023-05-29 00:35:00|14379.7|14355.7|14381.8|14357.8|14384.2|14360.2|14378.7|14354.7|0
1685320800000|2023-05-29 00:40:00|14381.9|14357.9|14382.7|14358.7|14385.7|14361.7|14380.7|14356.7|0
1685321100000|2023-05-29 00:45:00|14381.3|14357.3|14378.7|14354.7|14382.9|14358.9|14377.2|14353.2|0
1685321400000|2023-05-29 00:50:00|14378.8|14354.8|14373.2|14349.2|14380.7|14356.7|14372.6|14348.6|0
1685321700000|2023-05-29 00:55:00|14373.4|14349.4|14378.2|14354.2|14378.4|14354.4|14373.3|14349.3|0
1685322000000|2023-05-29 01:00:00|14377.4|14353.4|14380.2|14356.2|14382.2|14358.2|14374.9|14350.9|0
1685322300000|2023-05-29 01:05:00|14379.8|14355.8|14379.2|14355.2|14384.2|14360.2|14378.9|14354.9|0
1685322600000|2023-05-29 01:10:00|14379.3|14355.3|14383.8|14359.8|14384.6|14360.6|14379.2|14355.2|0
1685322900000|2023-05-29 01:15:00|14383.7|14359.7|14387.6|14363.6|14388.8|14364.8|14379.9|14355.9|0
1685323200000|2023-05-29 01:20:00|14387.2|14363.2|14383.4|14359.4|14389.4|14365.4|14383.1|14359.1|0
1685323500000|2023-05-29 01:25:00|14383.6|14359.6|14375.6|14351.6|14383.6|14359.6|14372.7|14348.7|0
1685323800000|2023-05-29 01:30:00|14375.7|14351.7|14359.7|14335.7|14375.9|14351.9|14359.3|14335.3|0
1685324100000|2023-05-29 01:35:00|14359.9|14335.9|14364.2|14340.2|14366.9|14342.9|14359.9|14335.9|0
1685324400000|2023-05-29 01:40:00|14364.4|14340.4|14364.1|14340.1|14365.8|14341.8|14362.6|14338.6|0
1685324700000|2023-05-29 01:45:00|14364.7|14340.7|14369.3|14345.3|14370.3|14346.3|14364.4|14340.4|0
1685325000000|2023-05-29 01:50:00|14369.2|14345.2|14370.6|14346.6|14376.9|14352.9|14368.2|14344.2|0
1685325300000|2023-05-29 01:55:00|14370.4|14346.4|14375.3|14351.3|14376.3|14352.3|14369.7|14345.7|0
1685325600000|2023-05-29 02:00:00|14375.6|14351.6|14378.6|14354.6|14382.2|14358.2|14374.4|14350.4|0
1685325900000|2023-05-29 02:05:00|14378.4|14354.4|14378.1|14354.1|14380.9|14356.9|14376.2|14352.2|0
1685326200000|2023-05-29 02:10:00|14378.2|14354.2|14372.3|14348.3|14378.2|14354.2|14370.2|14346.2|0
1685326500000|2023-05-29 02:15:00|14371.6|14347.6|14373.4|14349.4|14374.2|14350.2|14369.6|14345.6|0
1685326800000|2023-05-29 02:20:00|14373.6|14349.6|14375.8|14351.8|14376.4|14352.4|14372.7|14348.7|0
1685327100000|2023-05-29 02:25:00|14375.7|14351.7|14367.8|14343.8|14375.7|14351.7|14366.9|14342.9|0
1685327400000|2023-05-29 02:30:00|14368.2|14344.2|14367.9|14343.9|14370.7|14346.7|14364.6|14340.6|0
1685327700000|2023-05-29 02:35:00|14367.8|14343.8|14367.4|14343.4|14370.8|14346.8|14366.7|14342.7|0
1685328000000|2023-05-29 02:40:00|14367.6|14343.6|14365.4|14341.4|14368.4|14344.4|14364.2|14340.2|0
1685328300000|2023-05-29 02:45:00|14365.7|14341.7|14367.4|14343.4|14367.8|14343.8|14364.2|14340.2|0
1685328600000|2023-05-29 02:50:00|14367.6|14343.6|14370.9|14346.9|14372.9|14348.9|14367.6|14343.6|0
1685328900000|2023-05-29 02:55:00|14371.4|14347.4|14370.9|14346.9|14373.7|14349.7|14370.6|14346.6|0
1685329200000|2023-05-29 03:00:00|14371.4|14347.4|14371.9|14347.9|14372.7|14348.7|14369.2|14345.2|0
1685329500000|2023-05-29 03:05:00|14372.1|14348.1|14371.4|14347.4|14373.7|14349.7|14369.7|14345.7|0
1685329800000|2023-05-29 03:10:00|14371.6|14347.6|14370.4|14346.4|14374.2|14350.2|14368.4|14344.4|0
1685330100000|2023-05-29 03:15:00|14370.6|14346.6|14372.6|14348.6|14373.3|14349.3|14370.1|14346.1|0
1685330400000|2023-05-29 03:20:00|14372.7|14348.7|14372.9|14348.9|14373.1|14349.1|14369.6|14345.6|0
1685330700000|2023-05-29 03:25:00|14372.8|14348.8|14376.2|14352.2|14376.3|14352.3|14372.4|14348.4|0
1685331000000|2023-05-29 03:30:00|14375.7|14351.7|14371.9|14347.9|14375.7|14351.7|14371.7|14347.7|0
1685331300000|2023-05-29 03:35:00|14371.8|14347.8|14370.4|14346.4|14372.9|14348.9|14369.6|14345.6|0
1685331600000|2023-05-29 03:40:00|14370.3|14346.3|14371.4|14347.4|14371.7|14347.7|14369.2|14345.2|0
1685331900000|2023-05-29 03:45:00|14370.9|14346.9|14370.9|14346.9|14371.8|14347.8|14369.4|14345.4|0
1685332200000|2023-05-29 03:50:00|14370.8|14346.8|14368.7|14344.7|14375.6|14351.6|14367.7|14343.7|0
1685332500000|2023-05-29 03:55:00|14368.6|14344.6|14365.4|14341.4|14368.7|14344.7|14365.2|14341.2|0
1685332800000|2023-05-29 04:00:00|14365.7|14341.7|14366.2|14342.2|14367.7|14343.7|14362.7|14338.7|0
1685333100000|2023-05-29 04:05:00|14365.9|14341.9|14364.4|14340.4|14366.9|14342.9|14364.4|14340.4|0
1685333400000|2023-05-29 04:10:00|14364.3|14340.3|14364.1|14340.1|14364.3|14340.3|14362.4|14338.4|0
1685333700000|2023-05-29 04:15:00|14364.2|14340.2|14363.8|14339.8|14365.3|14341.3|14363.3|14339.3|0
1685334000000|2023-05-29 04:20:00|14363.7|14339.7|14361.2|14337.2|14364.2|14340.2|14359.1|14335.1|0
1685334300000|2023-05-29 04:25:00|14360.9|14336.9|14357.8|14333.8|14362.4|14338.4|14356.7|14332.7|0
1685334600000|2023-05-29 04:30:00|14357.7|14333.7|14362.1|14338.1|14362.8|14338.8|14357.7|14333.7|0
1685334900000|2023-05-29 04:35:00|14361.9|14337.9|14364.4|14340.4|14364.6|14340.6|14360.8|14336.8|0
1685335200000|2023-05-29 04:40:00|14364.3|14340.3|14364.3|14340.3|14365.1|14341.1|14363.2|14339.2|0
1685335500000|2023-05-29 04:45:00|14365.6|14341.6|14365.3|14341.3|14367.1|14343.1|14364.4|14340.4|0
1685335800000|2023-05-29 04:50:00|14365.4|14341.4|14367.7|14343.7|14368.7|14344.7|14364.9|14340.9|0
1685336100000|2023-05-29 04:55:00|14367.8|14343.8|14366.8|14342.8|14368.7|14344.7|14366.2|14342.2|0
1685336400000|2023-05-29 05:00:00|14367.4|14343.4|14360.8|14336.8|14367.4|14343.4|14360.3|14336.3|0
1685336700000|2023-05-29 05:05:00|14360.7|14336.7|14364.6|14340.6|14364.6|14340.6|14359.7|14335.7|0
1685337000000|2023-05-29 05:10:00|14364.8|14340.8|14367.2|14343.2|14368.2|14344.2|14364.6|14340.6|0
1685337300000|2023-05-29 05:15:00|14366.7|14342.7|14360.9|14336.9|14366.8|14342.8|14360.9|14336.9|0
1685337600000|2023-05-29 05:20:00|14361.7|14337.7|14364.4|14340.4|14364.4|14340.4|14360.4|14336.4|0
1685337900000|2023-05-29 05:25:00|14364.6|14340.6|14366.7|14342.7|14367.3|14343.3|14364.2|14340.2|0
1685338200000|2023-05-29 05:30:00|14366.2|14342.2|14365.7|14341.7|14367.4|14343.4|14364.2|14340.2|0
1685338500000|2023-05-29 05:35:00|14365.6|14341.6|14369.2|14345.2|14372.9|14348.9|14365.2|14341.2|0
1685338800000|2023-05-29 05:40:00|14369.1|14345.1|14375.3|14351.3|14375.3|14351.3|14369.1|14345.1|0
1685339100000|2023-05-29 05:45:00|14376.7|14352.7|14374.7|14350.7|14378.2|14354.2|14374.1|14350.1|0
1685339400000|2023-05-29 05:50:00|14374.9|14350.9|14376.7|14352.7|14376.9|14352.9|14373.4|14349.4|0
1685339700000|2023-05-29 05:55:00|14376.9|14352.9|14380.2|14356.2|14380.3|14356.3|14376.4|14352.4|0
1685340000000|2023-05-29 06:00:00|14379.1|14355.1|14380.7|14356.7|14381.1|14357.1|14375.6|14351.6|0
1685340300000|2023-05-29 06:05:00|14380.9|14356.9|14380.7|14356.7|14381.6|14357.6|14376.4|14352.4|0
1685340600000|2023-05-29 06:10:00|14380.6|14356.6|14387.7|14363.7|14388.6|14364.6|14378.3|14354.3|0
1685340900000|2023-05-29 06:15:00|14387.4|14363.4|14381.8|14357.8|14388.9|14364.9|14381.1|14357.1|0
1685341200000|2023-05-29 06:20:00|14382.3|14358.3|14386.4|14362.4|14387.2|14363.2|14378.3|14354.3|0
1685341500000|2023-05-29 06:25:00|14386.3|14362.3|14385.4|14361.4|14388.2|14364.2|14384.2|14360.2|0
1685341800000|2023-05-29 06:30:00|14385.7|14361.7|14395.2|14371.2|14396.2|14372.2|14385.2|14361.2|0
1685342100000|2023-05-29 06:35:00|14395.3|14371.3|14401.3|14377.3|14402.4|14378.4|14394.2|14370.2|0
1685342400000|2023-05-29 06:40:00|14401.2|14377.2|14399.2|14375.2|14402.4|14378.4|14398.6|14374.6|0
1685342700000|2023-05-29 06:45:00|14399.3|14375.3|14396.9|14372.9|14399.3|14375.3|14394.2|14370.2|0
1685343000000|2023-05-29 06:50:00|14396.2|14372.2|14394.9|14370.9|14396.7|14372.7|14393.3|14369.3|0
1685343300000|2023-05-29 06:55:00|14393.6|14369.6|14398.9|14374.9|14400.7|14376.7|14393.6|14369.6|0
1685343600000|2023-05-29 07:00:00|14398.7|14374.7|14389.8|14365.8|14404.4|14380.4|14388.3|14364.3|0
1685343900000|2023-05-29 07:05:00|14389.3|14365.3|14380.3|14356.3|14389.6|14365.6|14378.2|14354.2|0
1685344200000|2023-05-29 07:10:00|14380.4|14356.4|14380.9|14356.9|14386.4|14362.4|14378.6|14354.6|0
1685344500000|2023-05-29 07:15:00|14381.2|14357.2|14380.7|14356.7|14384.4|14360.4|14376.7|14352.7|0
1685344800000|2023-05-29 07:20:00|14380.8|14356.8|14385.7|14361.7|14387.1|14363.1|14379.3|14355.3|0
1685345100000|2023-05-29 07:25:00|14385.6|14361.6|14379.7|14355.7|14385.6|14361.6|14375.4|14351.4|0
1685345400000|2023-05-29 07:30:00|14379.9|14355.9|14382.4|14358.4|14389.2|14365.2|14379.7|14355.7|0
1685345700000|2023-05-29 07:35:00|14381.7|14357.7|14379.8|14355.8|14383.2|14359.2|14379.1|14355.1|0
1685346000000|2023-05-29 07:40:00|14379.7|14355.7|14378.9|14354.9|14382.9|14358.9|14377.7|14353.7|0
1685346300000|2023-05-29 07:45:00|14379.1|14355.1|14382.1|14358.1|14383.2|14359.2|14376.9|14352.9|0
1685346600000|2023-05-29 07:50:00|14381.8|14357.8|14380.6|14356.6|14382.7|14358.7|14379.1|14355.1|0
1685346900000|2023-05-29 07:55:00|14379.8|14355.8|14375.4|14351.4|14379.8|14355.8|14374.2|14350.2|0
1685347200000|2023-05-29 08:00:00|14375.3|14351.3|14380.1|14356.1|14381.4|14357.4|14375.3|14351.3|0
1685347500000|2023-05-29 08:05:00|14380.2|14356.2|14379.4|14355.4|14384.1|14360.1|14378.4|14354.4|0
1685347800000|2023-05-29 08:10:00|14379.2|14355.2|14375.7|14351.7|14379.6|14355.6|14375.3|14351.3|0
1685348100000|2023-05-29 08:15:00|14375.4|14351.4|14376.3|14352.3|14377.6|14353.6|14374.2|14350.2|0
1685348400000|2023-05-29 08:20:00|14376.2|14352.2|14375.7|14351.7|14377.4|14353.4|14372.2|14348.2|0
1685348700000|2023-05-29 08:25:00|14375.8|14351.8|14375.2|14351.2|14377.8|14353.8|14374.9|14350.9|0
1685349000000|2023-05-29 08:30:00|14374.9|14350.9|14376.3|14352.3|14378.4|14354.4|14374.8|14350.8|0
1685349300000|2023-05-29 08:35:00|14376.7|14352.7|14377.8|14353.8|14383.9|14359.9|14376.6|14352.6|0
1685349600000|2023-05-29 08:40:00|14377.7|14353.7|14373.2|14349.2|14377.7|14353.7|14371.8|14347.8|0
1685349900000|2023-05-29 08:45:00|14373.1|14349.1|14372.1|14348.1|14374.3|14350.3|14371.1|14347.1|0
1685350200000|2023-05-29 08:50:00|14371.9|14347.9|14375.2|14351.2|14376.7|14352.7|14371.9|14347.9|0
1685350500000|2023-05-29 08:55:00|14374.6|14350.6|14371.1|14347.1|14375.2|14351.2|14371.1|14347.1|0
1685350800000|2023-05-29 09:00:00|14371.2|14347.2|14371.4|14347.4|14373.2|14349.2|14370.7|14346.7|0
1685351100000|2023-05-29 09:05:00|14371.6|14347.6|14374.4|14350.4|14375.2|14351.2|14369.2|14345.2|0
1685351400000|2023-05-29 09:10:00|14374.3|14350.3|14366.9|14342.9|14375.4|14351.4|14366.6|14342.6|0
1685351700000|2023-05-29 09:15:00|14366.7|14342.7|14371.1|14347.1|14373.1|14349.1|14366.4|14342.4|0
1685352000000|2023-05-29 09:20:00|14370.9|14346.9|14369.9|14345.9|14373.6|14349.6|14367.8|14343.8|0
1685352300000|2023-05-29 09:25:00|14369.6|14345.6|14362.7|14338.7|14369.6|14345.6|14361.3|14337.3|0
1685352600000|2023-05-29 09:30:00|14362.8|14338.8|14362.3|14338.3|14366.7|14342.7|14360.9|14336.9|0
1685352900000|2023-05-29 09:35:00|14361.6|14337.6|14360.8|14336.8|14366.2|14342.2|14359.9|14335.9|0
1685353200000|2023-05-29 09:40:00|14360.7|14336.7|14366.7|14342.7|14367.2|14343.2|14359.7|14335.7|0
1685353500000|2023-05-29 09:45:00|14366.6|14342.6|14366.4|14342.4|14367.7|14343.7|14364.1|14340.1|0
1685353800000|2023-05-29 09:50:00|14366.1|14342.1|14369.2|14345.2|14370.3|14346.3|14365.7|14341.7|0
1685354100000|2023-05-29 09:55:00|14369.3|14345.3|14369.2|14345.2|14370.7|14346.7|14367.2|14343.2|0
1685354400000|2023-05-29 10:00:00|14369.1|14345.1|14369.9|14345.9|14371.6|14347.6|14367.7|14343.7|0
1685354700000|2023-05-29 10:05:00|14369.7|14345.7|14368.4|14344.4|14370.8|14346.8|14367.8|14343.8|0
1685355000000|2023-05-29 10:10:00|14368.6|14344.6|14372.7|14348.7|14377.7|14353.7|14368.6|14344.6|0
1685355300000|2023-05-29 10:15:00|14372.9|14348.9|14379.6|14355.6|14380.7|14356.7|14372.9|14348.9|0
1685355600000|2023-05-29 10:20:00|14379.2|14355.2|14382.4|14358.4|14383.7|14359.7|14377.7|14353.7|0
1685355900000|2023-05-29 10:25:00|14382.3|14358.3|14378.7|14354.7|14383.1|14359.1|14378.7|14354.7|0
1685356200000|2023-05-29 10:30:00|14379.2|14355.2|14386.2|14362.2|14386.3|14362.3|14379.2|14355.2|0
1685356500000|2023-05-29 10:35:00|14386.1|14362.1|14372.1|14348.1|14391.4|14367.4|14371.9|14347.9|0
1685356800000|2023-05-29 10:40:00|14372.9|14348.9|14367.2|14343.2|14375.2|14351.2|14366.3|14342.3|0
1685357100000|2023-05-29 10:45:00|14367.3|14343.3|14368.7|14344.7|14371.4|14347.4|14366.1|14342.1|0
1685357400000|2023-05-29 10:50:00|14368.6|14344.6|14365.8|14341.8|14369.2|14345.2|14363.7|14339.7|0
1685357700000|2023-05-29 10:55:00|14365.4|14341.4|14365.2|14341.2|14366.1|14342.1|14362.9|14338.9|0
1685358000000|2023-05-29 11:00:00|14365.8|14341.8|14364.2|14340.2|14367.4|14343.4|14364.2|14340.2|0
1685358300000|2023-05-29 11:05:00|14363.3|14339.3|14363.7|14339.7|14364.2|14340.2|14360.8|14336.8|0
1685358600000|2023-05-29 11:10:00|14363.6|14339.6|14363.2|14339.2|14368.4|14344.4|14363.2|14339.2|0
1685358900000|2023-05-29 11:15:00|14363.7|14339.7|14363.3|14339.3|14366.3|14342.3|14362.4|14338.4|0
1685359200000|2023-05-29 11:20:00|14363.7|14339.7|14356.1|14332.1|14364.7|14340.7|14355.7|14331.7|0
1685359500000|2023-05-29 11:25:00|14355.8|14331.8|14360.1|14336.1|14361.1|14337.1|14353.6|14329.6|0
1685359800000|2023-05-29 11:30:00|14360.4|14336.4|14360.2|14336.2|14363.3|14339.3|14358.7|14334.7|0
1685360100000|2023-05-29 11:35:00|14360.1|14336.1|14356.2|14332.2|14361.2|14337.2|14355.4|14331.4|0
1685360400000|2023-05-29 11:40:00|14356.4|14332.4|14354.4|14330.4|14357.2|14333.2|14350.6|14326.6|0
1685360700000|2023-05-29 11:45:00|14354.3|14330.3|14357.4|14333.4|14358.8|14334.8|14353.3|14329.3|0
1685361000000|2023-05-29 11:50:00|14357.3|14333.3|14358.4|14334.4|14360.4|14336.4|14356.7|14332.7|0
1685361300000|2023-05-29 11:55:00|14357.9|14333.9|14353.2|14329.2|14358.1|14334.1|14351.7|14327.7|0
1685361600000|2023-05-29 12:00:00|14352.8|14328.8|14350.2|14326.2|14356.6|14332.6|14348.4|14324.4|0
1685361900000|2023-05-29 12:05:00|14350.3|14326.3|14352.7|14328.7|14353.6|14329.6|14348.4|14324.4|0
1685362200000|2023-05-29 12:10:00|14352.6|14328.6|14352.7|14328.7|14354.1|14330.1|14350.6|14326.6|0
1685362500000|2023-05-29 12:15:00|14353.1|14329.1|14355.6|14331.6|14355.7|14331.7|14349.8|14325.8|0
1685362800000|2023-05-29 12:20:00|14355.2|14331.2|14358.1|14334.1|14360.4|14336.4|14354.3|14330.3|0
1685363100000|2023-05-29 12:25:00|14358.2|14334.2|14364.2|14340.2|14366.9|14342.9|14358.2|14334.2|0
1685363400000|2023-05-29 12:30:00|14363.6|14339.6|14351.2|14327.2|14363.6|14339.6|14349.9|14325.9|0
1685363700000|2023-05-29 12:35:00|14351.3|14327.3|14350.3|14326.3|14352.2|14328.2|14347.7|14323.7|0
1685364000000|2023-05-29 12:40:00|14350.4|14326.4|14351.8|14327.8|14354.2|14330.2|14349.9|14325.9|0
1685364300000|2023-05-29 12:45:00|14351.7|14327.7|14349.8|14325.8|14353.4|14329.4|14347.9|14323.9|0
1685364600000|2023-05-29 12:50:00|14350.1|14326.1|14345.7|14321.7|14350.1|14326.1|14342.1|14318.1|0
1685364900000|2023-05-29 12:55:00|14343.7|14319.7|14346.7|14322.7|14348.9|14324.9|14340.1|14316.1|0
1685365200000|2023-05-29 13:00:00|14346.8|14322.8|14352.3|14328.3|14353.7|14329.7|14345.6|14321.6|0
1685365500000|2023-05-29 13:05:00|14352.4|14328.4|14352.2|14328.2|14353.4|14329.4|14348.9|14324.9|0
1685365800000|2023-05-29 13:10:00|14352.1|14328.1|14353.2|14329.2|14355.1|14331.1|14351.7|14327.7|0
1685366100000|2023-05-29 13:15:00|14353.1|14329.1|14351.3|14327.3|14353.4|14329.4|14348.7|14324.7|0
1685366400000|2023-05-29 13:20:00|14351.1|14327.1|14349.6|14325.6|14352.4|14328.4|14348.6|14324.6|0
1685366700000|2023-05-29 13:25:00|14349.8|14325.8|14350.9|14326.9|14351.1|14327.1|14347.1|14323.1|0
1685367000000|2023-05-29 13:30:00|14350.8|14326.8|14341.9|14317.9|14350.8|14326.8|14340.9|14316.9|0
1685367300000|2023-05-29 13:35:00|14342.1|14318.1|14345.2|14321.2|14346.9|14322.9|14342.1|14318.1|0
1685367600000|2023-05-29 13:40:00|14345.7|14321.7|14346.4|14322.4|14350.4|14326.4|14342.8|14318.8|0
1685367900000|2023-05-29 13:45:00|14346.9|14322.9|14342.4|14318.4|14347.9|14323.9|14341.7|14317.7|0
1685368200000|2023-05-29 13:50:00|14342.3|14318.3|14341.7|14317.7|14345.7|14321.7|14340.6|14316.6|0
1685368500000|2023-05-29 13:55:00|14341.8|14317.8|14345.2|14321.2|14347.4|14323.4|14341.3|14317.3|0
1685368800000|2023-05-29 14:00:00|14345.9|14321.9|14348.2|14324.2|14348.8|14324.8|14345.7|14321.7|0
1685369100000|2023-05-29 14:05:00|14348.3|14324.3|14348.1|14324.1|14349.4|14325.4|14346.8|14322.8|0
1685369400000|2023-05-29 14:10:00|14348.2|14324.2|14349.4|14325.4|14353.6|14329.6|14348.1|14324.1|0
1685369700000|2023-05-29 14:15:00|14349.6|14325.6|14350.7|14326.7|14354.3|14330.3|14348.1|14324.1|0
1685370000000|2023-05-29 14:20:00|14350.6|14326.6|14352.3|14328.3|14354.6|14330.6|14350.4|14326.4|0
1685370300000|2023-05-29 14:25:00|14352.2|14328.2|14355.2|14331.2|14356.2|14332.2|14352.2|14328.2|0
1685370600000|2023-05-29 14:30:00|14355.4|14331.4|14353.7|14329.7|14357.7|14333.7|14353.3|14329.3|0
1685370900000|2023-05-29 14:35:00|14353.9|14329.9|14351.7|14327.7|14354.2|14330.2|14351.1|14327.1|0
1685371200000|2023-05-29 14:40:00|14351.6|14327.6|14353.9|14329.9|14357.1|14333.1|14351.4|14327.4|0
1685371500000|2023-05-29 14:45:00|14354.2|14330.2|14357.9|14333.9|14360.1|14336.1|14353.3|14329.3|0
1685371800000|2023-05-29 14:50:00|14358.1|14334.1|14356.4|14332.4|14361.6|14337.6|14355.4|14331.4|0
1685372100000|2023-05-29 14:55:00|14356.9|14332.9|14356.2|14332.2|14360.4|14336.4|14355.8|14331.8|0
1685372400000|2023-05-29 15:00:00|14357.2|14333.2|14355.7|14331.7|14358.7|14334.7|14352.4|14328.4|0
1685372700000|2023-05-29 15:05:00|14355.6|14331.6|14354.4|14330.4|14359.4|14335.4|14352.7|14328.7|0
1685373000000|2023-05-29 15:10:00|14354.6|14330.6|14357.7|14333.7|14358.3|14334.3|14354.1|14330.1|0
1685373300000|2023-05-29 15:15:00|14357.8|14333.8|14352.7|14328.7|14357.9|14333.9|14352.7|14328.7|0
1685373600000|2023-05-29 15:20:00|14352.6|14328.6|14356.2|14332.2|14356.3|14332.3|14349.1|14325.1|0
1685373900000|2023-05-29 15:25:00|14356.1|14332.1|14355.4|14331.4|14356.1|14332.1|14349.6|14325.6|0
1685374200000|2023-05-29 15:30:00|14354.4|14330.4|14354.9|14330.9|14355.4|14331.4|14350.9|14326.9|0
1685374500000|2023-05-29 15:35:00|14355.3|14331.3|14357.4|14333.4|14358.7|14334.7|14352.8|14328.8|0
1685374800000|2023-05-29 15:40:00|14357.3|14333.3|14355.8|14331.8|14357.6|14333.6|14354.2|14330.2|0
1685375100000|2023-05-29 15:45:00|14355.6|14331.6|14355.8|14331.8|14356.8|14332.8|14354.6|14330.6|0
1685375400000|2023-05-29 15:50:00|14355.9|14331.9|14353.6|14329.6|14356.9|14332.9|14351.8|14327.8|0
1685375700000|2023-05-29 15:55:00|14353.3|14329.3|14351.3|14327.3|14353.8|14329.8|14348.8|14324.8|0
1685376000000|2023-05-29 16:00:00|14351.9|14327.9|14351.4|14327.4|14352.7|14328.7|14349.6|14325.6|0
1685376300000|2023-05-29 16:05:00|14351.6|14327.6|14350.4|14326.4|14353.7|14329.7|14348.3|14324.3|0
1685376600000|2023-05-29 16:10:00|14350.3|14326.3|14350.8|14326.8|14352.7|14328.7|14349.9|14325.9|0
1685376900000|2023-05-29 16:15:00|14350.9|14326.9|14352.2|14328.2|14353.2|14329.2|14350.9|14326.9|0
1685377200000|2023-05-29 16:20:00|14352.1|14328.1|14353.6|14329.6|14354.9|14330.9|14350.7|14326.7|0
1685377500000|2023-05-29 16:25:00|14353.7|14329.7|14357.8|14333.8|14357.8|14333.8|14353.6|14329.6|0
1685377800000|2023-05-29 16:30:00|14357.6|14333.6|14358.4|14334.4|14359.1|14335.1|14355.2|14331.2|0
1685378100000|2023-05-29 16:35:00|14358.7|14334.7|14359.9|14335.9|14361.4|14337.4|14357.9|14333.9|0
1685378400000|2023-05-29 16:40:00|14360.1|14336.1|14361.6|14337.6|14362.7|14338.7|14360.1|14336.1|0
1685378700000|2023-05-29 16:45:00|14361.7|14337.7|14363.7|14339.7|14364.3|14340.3|14358.8|14334.8|0
1685379000000|2023-05-29 16:50:00|14363.4|14339.4|14359.1|14335.1|14364.4|14340.4|14359.1|14335.1|0
1685379300000|2023-05-29 16:55:00|14358.9|14334.9|14378.8|14354.8|14383.4|14359.4|14358.6|14334.6|0
1685379600000|2023-05-29 17:00:00|14379.6|14355.6|14381.9|14357.9|14382|14358|14377.7|14353.7|0
1685379900000|2023-05-29 17:05:00|14382|14358|14381.5|14357.5|14382|14358|14378.3|14354.3|0
1685380200000|2023-05-29 17:10:00|14381.4|14357.4|14381.3|14357.3|14381.5|14357.5|14381.3|14357.3|0
1685380500000|2023-05-29 17:15:00|14380.8|14356.8|14380.7|14356.7|14380.8|14356.8|14380.7|14356.7|0
1685380800000|2023-05-29 17:20:00|14380.6|14356.6|14380.5|14356.5|14380.6|14356.6|14380.5|14356.5|0
1685381100000|2023-05-29 17:25:00|14380.2|14356.2|14379.7|14355.7|14380.2|14356.2|14379.7|14355.7|0
1685381400000|2023-05-29 17:30:00|14379.8|14355.8|14379.3|14355.3|14380|14356|14379.3|14355.3|0
1685381700000|2023-05-29 17:35:00|14379.1|14355.1|14378.6|14354.6|14379.1|14355.1|14378.6|14354.6|0
1685382000000|2023-05-29 17:40:00|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|0
1685382300000|2023-05-29 17:45:00|14378.4|14354.4|14378.5|14354.5|14378.5|14354.5|14378.3|14354.3|0
1685382600000|2023-05-29 17:50:00|14378.8|14354.8|14378.7|14354.7|14378.8|14354.8|14378.6|14354.6|0
1685382900000|2023-05-29 17:55:00|14378.6|14354.6|14378.6|14354.6|14378.6|14354.6|14378.6|14354.6|0
1685383200000|2023-05-29 18:00:00|14381.4|14357.4|14381.9|14357.9|14382|14358|14381.4|14357.4|0
1685383500000|2023-05-29 18:05:00|14382.4|14358.4|14382.5|14358.5|14382.5|14358.5|14382.4|14358.4|0
1685383800000|2023-05-29 18:10:00|14382.4|14358.4|14383|14359|14383|14359|14382.4|14358.4|0
1685384700000|2023-05-29 18:25:00|14382.9|14358.9|14382.9|14358.9|14382.9|14358.9|14382.9|14358.9|0
1685385000000|2023-05-29 18:30:00|14382.8|14358.8|14383.7|14359.7|14383.7|14359.7|14382.8|14358.8|0
1685385300000|2023-05-29 18:35:00|14383.8|14359.8|14383.8|14359.8|14383.8|14359.8|14383.7|14359.7|0
1685385600000|2023-05-29 18:40:00|14383.7|14359.7|14384.1|14360.1|14384.1|14360.1|14383.7|14359.7|0
1685385900000|2023-05-29 18:45:00|14384|14360|14383.9|14359.9|14384|14360|14383.9|14359.9|0
1685386200000|2023-05-29 18:50:00|14383.8|14359.8|14383.7|14359.7|14383.8|14359.8|14383.7|14359.7|0
1685386500000|2023-05-29 18:55:00|14383|14359|14382.5|14358.5|14383|14359|14382.5|14358.5|0
1685386800000|2023-05-29 19:00:00|14382.4|14358.4|14382|14358|14382.4|14358.4|14382|14358|0
1685387100000|2023-05-29 19:05:00|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|0
1685387400000|2023-05-29 19:10:00|14381.8|14357.8|14381.8|14357.8|14381.8|14357.8|14381.8|14357.8|0
1685387700000|2023-05-29 19:15:00|14381.7|14357.7|14381.7|14357.7|14381.7|14357.7|14381.7|14357.7|0
1685388000000|2023-05-29 19:20:00|14381.4|14357.4|14381.3|14357.3|14381.5|14357.5|14381.3|14357.3|0
1685388600000|2023-05-29 19:30:00|14381.2|14357.2|14381.2|14357.2|14381.2|14357.2|14381.2|14357.2|0
1685390100000|2023-05-29 19:55:00|14379.8|14355.8|14381|14357|14381.1|14357.1|14377.8|14353.8|0
1685390400000|2023-05-29 20:00:00|14379.5|14355.5|14378.8|14354.8|14379.5|14355.5|14378.8|14354.8|0
1685392200000|2023-05-29 20:30:00|14379|14355|14379|14355|14379|14355|14379|14355|0
1685392500000|2023-05-29 20:35:00|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|0
1685392800000|2023-05-29 20:40:00|14378.8|14354.8|14379.1|14355.1|14379.1|14355.1|14378.8|14354.8|0
1685393400000|2023-05-29 20:50:00|14379.2|14355.2|14379.2|14355.2|14379.2|14355.2|14379.2|14355.2|0
1685394000000|2023-05-29 21:00:00|14379.1|14355.1|14379.1|14355.1|14379.1|14355.1|14379.1|14355.1|0
1685395200000|2023-05-29 21:20:00|14379|14355|14379|14355|14379|14355|14379|14355|0
1685395800000|2023-05-29 21:30:00|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|14378.9|14354.9|0
1685396700000|2023-05-29 21:45:00|14378.8|14354.8|14378.6|14354.6|14378.8|14354.8|14378.6|14354.6|0
1685397300000|2023-05-29 21:55:00|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|14378.5|14354.5|0
1685397600000|2023-05-29 22:00:00|14373.4|14349.4|14378.4|14354.4|14378.8|14354.8|14366.1|14342.1|0
1685397900000|2023-05-29 22:05:00|14376.7|14352.7|14381.4|14357.4|14381.7|14357.7|14372.1|14348.1|0
1685398200000|2023-05-29 22:10:00|14379.4|14355.4|14370.6|14346.6|14379.6|14355.6|14369.8|14345.8|0
1685398500000|2023-05-29 22:15:00|14371.1|14347.1|14369.6|14345.6|14373.8|14349.8|14368.1|14344.1|0
1685398800000|2023-05-29 22:20:00|14369.3|14345.3|14370.2|14346.2|14370.3|14346.3|14365.4|14341.4|0
1685399100000|2023-05-29 22:25:00|14369.4|14345.4|14368.3|14344.3|14370.3|14346.3|14366.8|14342.8|0
1685399400000|2023-05-29 22:30:00|14368.4|14344.4|14372.7|14348.7|14374.1|14350.1|14368.4|14344.4|0
1685399700000|2023-05-29 22:35:00|14372.4|14348.4|14368.4|14344.4|14374.9|14350.9|14368.4|14344.4|0
1685400000000|2023-05-29 22:40:00|14367.6|14343.6|14366.6|14342.6|14368.6|14344.6|14364.4|14340.4|0
1685400300000|2023-05-29 22:45:00|14366.7|14342.7|14371.7|14347.7|14373.9|14349.9|14366.3|14342.3|0
1685400600000|2023-05-29 22:50:00|14372.1|14348.1|14371.2|14347.2|14374.4|14350.4|14370.8|14346.8|0
1685400900000|2023-05-29 22:55:00|14371.1|14347.1|14370.6|14346.6|14372.4|14348.4|14369.1|14345.1|0
1685401200000|2023-05-29 23:00:00|14370.9|14346.9|14370.8|14346.8|14371.8|14347.8|14369.8|14345.8|0
1685401500000|2023-05-29 23:05:00|14370.9|14346.9|14372.8|14348.8|14373.9|14349.9|14370.9|14346.9|0
1685401800000|2023-05-29 23:10:00|14373.2|14349.2|14374.4|14350.4|14377.2|14353.2|14372.9|14348.9|0
1685402100000|2023-05-29 23:15:00|14374.1|14350.1|14366.6|14342.6|14374.1|14350.1|14364.4|14340.4|0
1685402400000|2023-05-29 23:20:00|14366.4|14342.4|14361.7|14337.7|14367.9|14343.9|14360.7|14336.7|0
1685402700000|2023-05-29 23:25:00|14361.6|14337.6|14359.6|14335.6|14362.2|14338.2|14358.8|14334.8|0
1685403000000|2023-05-29 23:30:00|14359.7|14335.7|14362.8|14338.8|14363.4|14339.4|14359.2|14335.2|0
1685403300000|2023-05-29 23:35:00|14362.7|14338.7|14363.2|14339.2|14364.3|14340.3|14361.7|14337.7|0
1685403600000|2023-05-29 23:40:00|14362.7|14338.7|14360.7|14336.7|14363.2|14339.2|14360.3|14336.3|0
1685403900000|2023-05-29 23:45:00|14360.8|14336.8|14356.1|14332.1|14360.8|14336.8|14354.9|14330.9|0
1685404200000|2023-05-29 23:50:00|14355.9|14331.9|14359.1|14335.1|14359.1|14335.1|14355.2|14331.2|0
1685404500000|2023-05-29 23:55:00|14358.7|14334.7|14358.8|14334.8|14363.4|14339.4|14358.7|14334.7|0
1685404800000|2023-05-30 00:00:00|14357.8|14333.8|14361.9|14337.9|14363.2|14339.2|14355.9|14331.9|0
1685405100000|2023-05-30 00:05:00|14361.8|14337.8|14364.4|14340.4|14367.2|14343.2|14360.9|14336.9|0
1685405400000|2023-05-30 00:10:00|14365.2|14341.2|14361.1|14337.1|14365.7|14341.7|14357.7|14333.7|0
1685405700000|2023-05-30 00:15:00|14361.2|14337.2|14362.3|14338.3|14365.2|14341.2|14358.6|14334.6|0
1685406000000|2023-05-30 00:20:00|14362.6|14338.6|14362.2|14338.2|14363.3|14339.3|14358.2|14334.2|0
1685406300000|2023-05-30 00:25:00|14361.8|14337.8|14361.1|14337.1|14362.6|14338.6|14359.4|14335.4|0
1685406600000|2023-05-30 00:30:00|14361.9|14337.9|14361.7|14337.7|14366.6|14342.6|14360.7|14336.7|0
1685406900000|2023-05-30 00:35:00|14361.8|14337.8|14357.1|14333.1|14361.8|14337.8|14356.6|14332.6|0
1685407200000|2023-05-30 00:40:00|14356.9|14332.9|14357.7|14333.7|14359.9|14335.9|14356.4|14332.4|0
1685407500000|2023-05-30 00:45:00|14357.8|14333.8|14361.3|14337.3|14362.4|14338.4|14357.3|14333.3|0
1685407800000|2023-05-30 00:50:00|14361.8|14337.8|14358.8|14334.8|14362.8|14338.8|14358.3|14334.3|0
1685408100000|2023-05-30 00:55:00|14358.7|14334.7|14360.4|14336.4|14360.7|14336.7|14357.1|14333.1|0
1685408400000|2023-05-30 01:00:00|14360.6|14336.6|14362.3|14338.3|14362.6|14338.6|14359.2|14335.2|0
1685408700000|2023-05-30 01:05:00|14362.2|14338.2|14359.9|14335.9|14362.7|14338.7|14357.8|14333.8|0
1685409000000|2023-05-30 01:10:00|14359.8|14335.8|14360.9|14336.9|14361.6|14337.6|14358.4|14334.4|0
1685409300000|2023-05-30 01:15:00|14360.8|14336.8|14356.8|14332.8|14361.9|14337.9|14356.6|14332.6|0
1685409600000|2023-05-30 01:20:00|14356.7|14332.7|14361.9|14337.9|14362.3|14338.3|14356.6|14332.6|0
1685409900000|2023-05-30 01:25:00|14361.8|14337.8|14358.9|14334.9|14361.9|14337.9|14358.4|14334.4|0
1685410200000|2023-05-30 01:30:00|14359.4|14335.4|14360.2|14336.2|14362.2|14338.2|14357.9|14333.9|0
1685410500000|2023-05-30 01:35:00|14359.9|14335.9|14358.6|14334.6|14366.4|14342.4|14358.1|14334.1|0
1685410800000|2023-05-30 01:40:00|14359.1|14335.1|14360.4|14336.4|14362.8|14338.8|14358.2|14334.2|0
1685411100000|2023-05-30 01:45:00|14360.3|14336.3|14358.9|14334.9|14361.3|14337.3|14358.6|14334.6|0
1685411400000|2023-05-30 01:50:00|14359.1|14335.1|14359.3|14335.3|14359.7|14335.7|14357.8|14333.8|0
1685411700000|2023-05-30 01:55:00|14359.4|14335.4|14358.1|14334.1|14360.6|14336.6|14356.7|14332.7|0
1685412000000|2023-05-30 02:00:00|14357.9|14333.9|14357.7|14333.7|14360.3|14336.3|14356.9|14332.9|0
1685412300000|2023-05-30 02:05:00|14357.8|14333.8|14356.7|14332.7|14358.9|14334.9|14356.2|14332.2|0
1685412600000|2023-05-30 02:10:00|14356.6|14332.6|14357.8|14333.8|14357.9|14333.9|14354.4|14330.4|0
1685412900000|2023-05-30 02:15:00|14357.7|14333.7|14356.1|14332.1|14359.7|14335.7|14356.1|14332.1|0
1685413200000|2023-05-30 02:20:00|14356.2|14332.2|14356.7|14332.7|14356.9|14332.9|14354.8|14330.8|0
1685413500000|2023-05-30 02:25:00|14356.4|14332.4|14356.1|14332.1|14357.7|14333.7|14354.3|14330.3|0
1685413800000|2023-05-30 02:30:00|14356.2|14332.2|14352.2|14328.2|14357.3|14333.3|14350.9|14326.9|0
1685414100000|2023-05-30 02:35:00|14351.9|14327.9|14356.4|14332.4|14357.7|14333.7|14351.9|14327.9|0
1685414400000|2023-05-30 02:40:00|14356.3|14332.3|14355.9|14331.9|14357.6|14333.6|14354.7|14330.7|0
1685414700000|2023-05-30 02:45:00|14355.7|14331.7|14357.7|14333.7|14359.7|14335.7|14354.9|14330.9|0
1685415000000|2023-05-30 02:50:00|14357.8|14333.8|14356.3|14332.3|14359.2|14335.2|14355.4|14331.4|0
1685415300000|2023-05-30 02:55:00|14356.2|14332.2|14356.7|14332.7|14357.7|14333.7|14355.6|14331.6|0
1685415600000|2023-05-30 03:00:00|14357.3|14333.3|14358.3|14334.3|14359.8|14335.8|14356.7|14332.7|0
1685415900000|2023-05-30 03:05:00|14358.2|14334.2|14358.4|14334.4|14360.2|14336.2|14357.3|14333.3|0
1685416200000|2023-05-30 03:10:00|14358.2|14334.2|14362.1|14338.1|14362.1|14338.1|14358.2|14334.2|0
1685416500000|2023-05-30 03:15:00|14362.2|14338.2|14356.9|14332.9|14363.1|14339.1|14356.7|14332.7|0
1685416800000|2023-05-30 03:20:00|14357.1|14333.1|14357.2|14333.2|14359.7|14335.7|14356.3|14332.3|0
1685417100000|2023-05-30 03:25:00|14357.1|14333.1|14357.8|14333.8|14358.3|14334.3|14355.1|14331.1|0
1685417400000|2023-05-30 03:30:00|14357.7|14333.7|14355.8|14331.8|14359.3|14335.3|14353.7|14329.7|0
1685417700000|2023-05-30 03:35:00|14356.6|14332.6|14358.9|14334.9|14359.4|14335.4|14355.6|14331.6|0
1685418000000|2023-05-30 03:40:00|14359.1|14335.1|14357.4|14333.4|14360.2|14336.2|14357.4|14333.4|0
1685418300000|2023-05-30 03:45:00|14357.3|14333.3|14359.1|14335.1|14359.6|14335.6|14356.8|14332.8|0
1685418600000|2023-05-30 03:50:00|14359.2|14335.2|14359.1|14335.1|14359.8|14335.8|14357.9|14333.9|0
1685418900000|2023-05-30 03:55:00|14359.2|14335.2|14360.9|14336.9|14362.2|14338.2|14358.7|14334.7|0
1685419200000|2023-05-30 04:00:00|14361.2|14337.2|14361.8|14337.8|14362.4|14338.4|14359.9|14335.9|0
1685419500000|2023-05-30 04:05:00|14361.9|14337.9|14359.9|14335.9|14362.4|14338.4|14358.7|14334.7|0
1685419800000|2023-05-30 04:10:00|14360.1|14336.1|14363.1|14339.1|14363.7|14339.7|14359.4|14335.4|0
1685420100000|2023-05-30 04:15:00|14363.2|14339.2|14362.6|14338.6|14363.7|14339.7|14361.4|14337.4|0
1685420400000|2023-05-30 04:20:00|14362.7|14338.7|14359.4|14335.4|14363.3|14339.3|14359.2|14335.2|0
1685420700000|2023-05-30 04:25:00|14359.2|14335.2|14365.4|14341.4|14366.1|14342.1|14357.7|14333.7|0
1685421000000|2023-05-30 04:30:00|14365.6|14341.6|14368.4|14344.4|14371.2|14347.2|14364.9|14340.9|0
1685421300000|2023-05-30 04:35:00|14368.3|14344.3|14366.9|14342.9|14369.3|14345.3|14365.7|14341.7|0
1685421600000|2023-05-30 04:40:00|14366.8|14342.8|14365.9|14341.9|14366.9|14342.9|14364.7|14340.7|0
1685421900000|2023-05-30 04:45:00|14366.1|14342.1|14367.6|14343.6|14369.4|14345.4|14365.7|14341.7|0
1685422200000|2023-05-30 04:50:00|14367.7|14343.7|14366.9|14342.9|14368.7|14344.7|14366.4|14342.4|0
1685422500000|2023-05-30 04:55:00|14366.8|14342.8|14366.2|14342.2|14366.9|14342.9|14365.1|14341.1|0
1685422800000|2023-05-30 05:00:00|14365.7|14341.7|14368.2|14344.2|14369.9|14345.9|14364.3|14340.3|0
1685423100000|2023-05-30 05:05:00|14367.9|14343.9|14362.6|14338.6|14368.9|14344.9|14362.6|14338.6|0
1685423400000|2023-05-30 05:10:00|14362.7|14338.7|14360.8|14336.8|14363.4|14339.4|14360.2|14336.2|0
1685423700000|2023-05-30 05:15:00|14360.7|14336.7|14362.3|14338.3|14364.2|14340.2|14360.2|14336.2|0
1685424000000|2023-05-30 05:20:00|14362.2|14338.2|14360.2|14336.2|14363.2|14339.2|14359.9|14335.9|0
1685424300000|2023-05-30 05:25:00|14360.1|14336.1|14360.3|14336.3|14362.3|14338.3|14358.6|14334.6|0
1685424600000|2023-05-30 05:30:00|14360.1|14336.1|14362.3|14338.3|14362.7|14338.7|14359.2|14335.2|0
1685424900000|2023-05-30 05:35:00|14362.4|14338.4|14360.4|14336.4|14363.6|14339.6|14359.9|14335.9|0
1685425200000|2023-05-30 05:40:00|14360.6|14336.6|14361.9|14337.9|14362.1|14338.1|14359.9|14335.9|0
1685425500000|2023-05-30 05:45:00|14361.7|14337.7|14359.2|14335.2|14362.1|14338.1|14359.2|14335.2|0
1685425800000|2023-05-30 05:50:00|14359.4|14335.4|14361.9|14337.9|14362.2|14338.2|14358.6|14334.6|0
1685426100000|2023-05-30 05:55:00|14361.8|14337.8|14366.4|14342.4|14366.9|14342.9|14361.8|14337.8|0
1685426400000|2023-05-30 06:00:00|14366.2|14342.2|14378.1|14354.1|14378.2|14354.2|14366.2|14342.2|0
1685426700000|2023-05-30 06:05:00|14377.9|14353.9|14378.2|14354.2|14378.7|14354.7|14373.9|14349.9|0
1685427000000|2023-05-30 06:10:00|14378.4|14354.4|14375.4|14351.4|14378.4|14354.4|14373.4|14349.4|0
1685427300000|2023-05-30 06:15:00|14375.2|14351.2|14376.4|14352.4|14379.6|14355.6|14374.7|14350.7|0
1685427600000|2023-05-30 06:20:00|14376.6|14352.6|14375.1|14351.1|14379.2|14355.2|14375.1|14351.1|0
1685427900000|2023-05-30 06:25:00|14374.9|14350.9|14378.4|14354.4|14378.7|14354.7|14373.6|14349.6|0
1685428200000|2023-05-30 06:30:00|14378.6|14354.6|14384.8|14360.8|14384.8|14360.8|14377.6|14353.6|0
1685428500000|2023-05-30 06:35:00|14383.9|14359.9|14372.8|14348.8|14384.1|14360.1|14372.3|14348.3|0
1685428800000|2023-05-30 06:40:00|14372.7|14348.7|14372.9|14348.9|14373.9|14349.9|14369.4|14345.4|0
1685429100000|2023-05-30 06:45:00|14372.7|14348.7|14377.4|14353.4|14377.8|14353.8|14372.2|14348.2|0
1685429400000|2023-05-30 06:50:00|14376.9|14352.9|14374.3|14350.3|14377.2|14353.2|14373.9|14349.9|0
1685429700000|2023-05-30 06:55:00|14374.2|14350.2|14376.6|14352.6|14378.6|14354.6|14373.8|14349.8|0
1685430000000|2023-05-30 07:00:00|14380.4|14356.4|14374.1|14350.1|14380.8|14356.8|14371.8|14347.8|0
1685430300000|2023-05-30 07:05:00|14373.8|14349.8|14385.3|14361.3|14389.3|14365.3|14371.4|14347.4|0
1685430600000|2023-05-30 07:10:00|14384.3|14360.3|14370.8|14346.8|14384.6|14360.6|14370.1|14346.1|0
1685430900000|2023-05-30 07:15:00|14371.1|14347.1|14372.4|14348.4|14376.2|14352.2|14368.7|14344.7|0
1685431200000|2023-05-30 07:20:00|14373.1|14349.1|14378.2|14354.2|14380.6|14356.6|14371.7|14347.7|0
1685431500000|2023-05-30 07:25:00|14378.4|14354.4|14384.3|14360.3|14385.1|14361.1|14374.9|14350.9|0
1685431800000|2023-05-30 07:30:00|14383.8|14359.8|14387.8|14363.8|14388.4|14364.4|14380.9|14356.9|0
1685432100000|2023-05-30 07:35:00|14387.6|14363.6|14396.7|14372.7|14397.2|14373.2|14387.6|14363.6|0
1685432400000|2023-05-30 07:40:00|14396.6|14372.6|14396.9|14372.9|14399.2|14375.2|14392.9|14368.9|0
1685432700000|2023-05-30 07:45:00|14397.1|14373.1|14405.9|14381.9|14405.9|14381.9|14393.4|14369.4|0
1685433000000|2023-05-30 07:50:00|14405.8|14381.8|14399.8|14375.8|14406.8|14382.8|14397.7|14373.7|0
1685433300000|2023-05-30 07:55:00|14399.7|14375.7|14399.1|14375.1|14401.3|14377.3|14397.8|14373.8|0
1685433600000|2023-05-30 08:00:00|14398.3|14374.3|14408.1|14384.1|14408.7|14384.7|14395.6|14371.6|0
1685433900000|2023-05-30 08:05:00|14408.4|14384.4|14417.6|14393.6|14419.3|14395.3|14407.7|14383.7|0
1685434200000|2023-05-30 08:10:00|14417.4|14393.4|14425.9|14401.9|14429.9|14405.9|14417.4|14393.4|0
1685434500000|2023-05-30 08:15:00|14426.2|14402.2|14453.9|14429.9|14456.7|14432.7|14425.6|14401.6|0
1685434800000|2023-05-30 08:20:00|14453.3|14429.3|14448.2|14424.2|14456.9|14432.9|14447.7|14423.7|0
1685435100000|2023-05-30 08:25:00|14448.3|14424.3|14436.2|14412.2|14449.1|14425.1|14433.7|14409.7|0
1685435400000|2023-05-30 08:30:00|14435.4|14411.4|14447.7|14423.7|14448.7|14424.7|14432.9|14408.9|0
1685435700000|2023-05-30 08:35:00|14448.2|14424.2|14446.9|14422.9|14457.2|14433.2|14446.6|14422.6|0
1685436000000|2023-05-30 08:40:00|14447.1|14423.1|14453.6|14429.6|14456.7|14432.7|14446.9|14422.9|0
1685436300000|2023-05-30 08:45:00|14453.7|14429.7|14446.1|14422.1|14453.9|14429.9|14444.6|14420.6|0
1685436600000|2023-05-30 08:50:00|14446.4|14422.4|14449.6|14425.6|14450.2|14426.2|14443.6|14419.6|0
1685436900000|2023-05-30 08:55:00|14449.4|14425.4|14444.9|14420.9|14449.6|14425.6|14442.7|14418.7|0
1685437200000|2023-05-30 09:00:00|14444.2|14420.2|14454.6|14430.6|14456.7|14432.7|14441.7|14417.7|0
1685437500000|2023-05-30 09:05:00|14454.1|14430.1|14464.3|14440.3|14466.3|14442.3|14449.7|14425.7|0
1685437800000|2023-05-30 09:10:00|14464.1|14440.1|14469.1|14445.1|14469.7|14445.7|14461.8|14437.8|0
1685438100000|2023-05-30 09:15:00|14469.9|14445.9|14469.1|14445.1|14471.7|14447.7|14462.6|14438.6|0
1685438400000|2023-05-30 09:20:00|14468.9|14444.9|14471.7|14447.7|14474.1|14450.1|14468.3|14444.3|0
1685438700000|2023-05-30 09:25:00|14472.2|14448.2|14457.9|14433.9|14474.2|14450.2|14455.9|14431.9|0
1685439000000|2023-05-30 09:30:00|14458.1|14434.1|14463.1|14439.1|14467.2|14443.2|14456.9|14432.9|0
1685439300000|2023-05-30 09:35:00|14463.3|14439.3|14463.8|14439.8|14464.8|14440.8|14457.7|14433.7|0
1685439600000|2023-05-30 09:40:00|14464.2|14440.2|14467.2|14443.2|14470.2|14446.2|14463.2|14439.2|0
1685439900000|2023-05-30 09:45:00|14466.9|14442.9|14478.4|14454.4|14478.8|14454.8|14464.4|14440.4|0
1685440200000|2023-05-30 09:50:00|14479.1|14455.1|14477.1|14453.1|14480.7|14456.7|14476.9|14452.9|0
1685440500000|2023-05-30 09:55:00|14476.9|14452.9|14468.8|14444.8|14479.9|14455.9|14468.2|14444.2|0
1685440800000|2023-05-30 10:00:00|14468.6|14444.6|14469.9|14445.9|14473.6|14449.6|14467.9|14443.9|0
1685441100000|2023-05-30 10:05:00|14469.4|14445.4|14468.4|14444.4|14472.8|14448.8|14465.9|14441.9|0
1685441400000|2023-05-30 10:10:00|14468.6|14444.6|14471.4|14447.4|14473.3|14449.3|14465.6|14441.6|0
1685441700000|2023-05-30 10:15:00|14471.7|14447.7|14465.4|14441.4|14479.7|14455.7|14465.2|14441.2|0
1685442000000|2023-05-30 10:20:00|14466.2|14442.2|14468.4|14444.4|14470.6|14446.6|14464.6|14440.6|0
1685442300000|2023-05-30 10:25:00|14468.8|14444.8|14469.4|14445.4|14471.8|14447.8|14465.2|14441.2|0
1685442600000|2023-05-30 10:30:00|14469.3|14445.3|14470.7|14446.7|14471.4|14447.4|14466.8|14442.8|0
1685442900000|2023-05-30 10:35:00|14470.2|14446.2|14470.2|14446.2|14473.8|14449.8|14469.3|14445.3|0
1685443200000|2023-05-30 10:40:00|14470.4|14446.4|14472.2|14448.2|14472.7|14448.7|14468.6|14444.6|0
1685443500000|2023-05-30 10:45:00|14471.7|14447.7|14464.8|14440.8|14472.7|14448.7|14462.9|14438.9|0
1685443800000|2023-05-30 10:50:00|14464.4|14440.4|14461.4|14437.4|14464.9|14440.9|14459.3|14435.3|0
1685444100000|2023-05-30 10:55:00|14461.3|14437.3|14454.9|14430.9|14461.7|14437.7|14454.9|14430.9|0
1685444400000|2023-05-30 11:00:00|14455.2|14431.2|14473.8|14449.8|14475.9|14451.9|14455.2|14431.2|0
1685444700000|2023-05-30 11:05:00|14474.4|14450.4|14463.7|14439.7|14474.4|14450.4|14458.7|14434.7|0
1685445000000|2023-05-30 11:10:00|14464.1|14440.1|14463.2|14439.2|14465.3|14441.3|14459.7|14435.7|0
1685445300000|2023-05-30 11:15:00|14462.6|14438.6|14468.1|14444.1|14470.7|14446.7|14462.6|14438.6|0
1685445600000|2023-05-30 11:20:00|14467.9|14443.9|14462.7|14438.7|14470.7|14446.7|14462.6|14438.6|0
1685445900000|2023-05-30 11:25:00|14463.2|14439.2|14467.9|14443.9|14468.2|14444.2|14461.7|14437.7|0
1685446200000|2023-05-30 11:30:00|14468.8|14444.8|14501.1|14477.1|14505.2|14481.2|14468.2|14444.2|0
1685446500000|2023-05-30 11:35:00|14502.8|14478.8|14500.3|14476.3|14511.9|14487.9|14499.3|14475.3|0
1685446800000|2023-05-30 11:40:00|14500.1|14476.1|14493.6|14469.6|14500.6|14476.6|14490.1|14466.1|0
1685447100000|2023-05-30 11:45:00|14494.7|14470.7|14492.3|14468.3|14500.9|14476.9|14490.4|14466.4|0
1685447400000|2023-05-30 11:50:00|14492.6|14468.6|14493.4|14469.4|14493.4|14469.4|14487.2|14463.2|0
1685447700000|2023-05-30 11:55:00|14493.2|14469.2|14503.6|14479.6|14504.7|14480.7|14492.9|14468.9|0
1685448000000|2023-05-30 12:00:00|14503.4|14479.4|14500.2|14476.2|14505.7|14481.7|14496.2|14472.2|0
1685448300000|2023-05-30 12:05:00|14500.8|14476.8|14519.1|14495.1|14520.7|14496.7|14499.7|14475.7|0
1685448600000|2023-05-30 12:10:00|14518.6|14494.6|14530.9|14506.9|14533.1|14509.1|14517.9|14493.9|0
1685448900000|2023-05-30 12:15:00|14531.8|14507.8|14523.4|14499.4|14541.9|14517.9|14522.9|14498.9|0
1685449200000|2023-05-30 12:20:00|14523.3|14499.3|14521.4|14497.4|14526.7|14502.7|14516.2|14492.2|0
1685449500000|2023-05-30 12:25:00|14521.1|14497.1|14509.1|14485.1|14521.1|14497.1|14505.2|14481.2|0
1685449800000|2023-05-30 12:30:00|14509.9|14485.9|14503.6|14479.6|14509.9|14485.9|14495.7|14471.7|0
1685450100000|2023-05-30 12:35:00|14502.4|14478.4|14517.2|14493.2|14517.2|14493.2|14499.8|14475.8|0
1685450400000|2023-05-30 12:40:00|14517.4|14493.4|14500.9|14476.9|14521.7|14497.7|14500.9|14476.9|0
1685450700000|2023-05-30 12:45:00|14501.3|14477.3|14497.7|14473.7|14501.3|14477.3|14488.9|14464.9|0
1685451000000|2023-05-30 12:50:00|14497.9|14473.9|14500.7|14476.7|14502.4|14478.4|14493.8|14469.8|0
1685451300000|2023-05-30 12:55:00|14500.4|14476.4|14499.2|14475.2|14505.2|14481.2|14497.1|14473.1|0
1685451600000|2023-05-30 13:00:00|14500.2|14476.2|14508.7|14484.7|14509.9|14485.9|14496.3|14472.3|0
1685451900000|2023-05-30 13:05:00|14508.8|14484.8|14503.7|14479.7|14509.1|14485.1|14495.8|14471.8|0
1685452200000|2023-05-30 13:10:00|14503.4|14479.4|14500.2|14476.2|14504.8|14480.8|14499.7|14475.7|0
1685452500000|2023-05-30 13:15:00|14500.3|14476.3|14503.2|14479.2|14507.6|14483.6|14499.3|14475.3|0
1685452800000|2023-05-30 13:20:00|14502.9|14478.9|14491.1|14467.1|14503.9|14479.9|14490.7|14466.7|0
1685453100000|2023-05-30 13:25:00|14486.3|14462.3|14481.4|14457.4|14494.4|14470.4|14481.4|14457.4|0
1685453400000|2023-05-30 13:30:00|14482.4|14458.4|14485.1|14461.1|14500.6|14476.6|14448.9|14424.9|0
1685453700000|2023-05-30 13:35:00|14485.6|14461.6|14512.7|14488.7|14513.4|14489.4|14461.2|14437.2|0
1685454000000|2023-05-30 13:40:00|14512.6|14488.6|14493.4|14469.4|14530.8|14506.8|14480.3|14456.3|0
1685454300000|2023-05-30 13:45:00|14495.6|14471.6|14482.2|14458.2|14499.6|14475.6|14470.3|14446.3|0
1685454600000|2023-05-30 13:50:00|14483.2|14459.2|14410.8|14386.8|14488.7|14464.7|14410.8|14386.8|0
1685454900000|2023-05-30 13:55:00|14409.9|14385.9|14413.8|14389.8|14422.3|14398.3|14400.4|14376.4|0
1685455200000|2023-05-30 14:00:00|14413.1|14389.1|14393.7|14369.7|14413.1|14389.1|14372.7|14348.7|0
1685455500000|2023-05-30 14:05:00|14392.2|14368.2|14410.3|14386.3|14429.9|14405.9|14390.6|14366.6|0
1685455800000|2023-05-30 14:10:00|14411.1|14387.1|14404.7|14380.7|14425.7|14401.7|14402.8|14378.8|0
1685456100000|2023-05-30 14:15:00|14403.3|14379.3|14427.1|14403.1|14428.6|14404.6|14395.4|14371.4|0
1685456400000|2023-05-30 14:20:00|14426.2|14402.2|14405.2|14381.2|14444.1|14420.1|14402.4|14378.4|0
1685456700000|2023-05-30 14:25:00|14407.1|14383.1|14397.9|14373.9|14422.8|14398.8|14381.8|14357.8|0
1685457000000|2023-05-30 14:30:00|14396.6|14372.6|14408.7|14384.7|14421.2|14397.2|14387.7|14363.7|0
1685457300000|2023-05-30 14:35:00|14409.3|14385.3|14410.4|14386.4|14420.2|14396.2|14401.2|14377.2|0
1685457600000|2023-05-30 14:40:00|14407.1|14383.1|14397.4|14373.4|14415.4|14391.4|14396.7|14372.7|0
1685457900000|2023-05-30 14:45:00|14397.2|14373.2|14419.4|14395.4|14421.7|14397.7|14392.8|14368.8|0
1685458200000|2023-05-30 14:50:00|14420.2|14396.2|14426.2|14402.2|14437.9|14413.9|14414.8|14390.8|0
1685458500000|2023-05-30 14:55:00|14426.3|14402.3|14424.6|14400.6|14441.1|14417.1|14422.9|14398.9|0
1685458800000|2023-05-30 15:00:00|14424.7|14400.7|14444.4|14420.4|14447.9|14423.9|14420.9|14396.9|0
1685459100000|2023-05-30 15:05:00|14443.9|14419.9|14440.4|14416.4|14450.6|14426.6|14430.4|14406.4|0
1685459400000|2023-05-30 15:10:00|14439.6|14415.6|14443.5|14419.5|14447.2|14423.2|14429.2|14405.2|0
1685459700000|2023-05-30 15:15:00|14442.4|14418.4|14417.2|14393.2|14445.8|14421.8|14412.9|14388.9|0
1685460000000|2023-05-30 15:20:00|14416.5|14392.5|14399.7|14375.7|14420.2|14396.2|14397.4|14373.4|0
1685460300000|2023-05-30 15:25:00|14399.4|14375.4|14428.7|14404.7|14429.2|14405.2|14393.2|14369.2|0
1685460600000|2023-05-30 15:30:00|14428.9|14404.9|14431.9|14407.9|14437.4|14413.4|14421.4|14397.4|0
1685460900000|2023-05-30 15:35:00|14431.3|14407.3|14451.2|14427.2|14451.4|14427.4|14423.4|14399.4|0
1685461200000|2023-05-30 15:40:00|14449.6|14425.6|14435.4|14411.4|14458.4|14434.4|14433.3|14409.3|0
1685461500000|2023-05-30 15:45:00|14434.1|14410.1|14440|14416|14444.6|14420.6|14432.1|14408.1|0
1685461800000|2023-05-30 15:50:00|14441.1|14417.1|14436|14412|14444.3|14420.3|14427.6|14403.6|0
1685462100000|2023-05-30 15:55:00|14437.4|14413.4|14431.4|14407.4|14442.5|14418.5|14423.4|14399.4|0
1685462400000|2023-05-30 16:00:00|14431.1|14407.1|14417.6|14393.6|14434.9|14410.9|14414.8|14390.8|0
1685462700000|2023-05-30 16:05:00|14415.6|14391.6|14410.4|14386.4|14419.9|14395.9|14401.6|14377.6|0
1685463000000|2023-05-30 16:10:00|14410.9|14386.9|14409.6|14385.6|14417.1|14393.1|14400.1|14376.1|0
1685463300000|2023-05-30 16:15:00|14409.9|14385.9|14407.8|14383.8|14415.8|14391.8|14396.1|14372.1|0
1685463600000|2023-05-30 16:20:00|14407.6|14383.6|14411.4|14387.4|14412.4|14388.4|14400.6|14376.6|0
1685463900000|2023-05-30 16:25:00|14412.6|14388.6|14388.3|14364.3|14417.9|14393.9|14386.6|14362.6|0
1685464200000|2023-05-30 16:30:00|14387.6|14363.6|14391.5|14367.5|14406|14382|14383.3|14359.3|0
1685464500000|2023-05-30 16:35:00|14390.9|14366.9|14384.4|14360.4|14402.5|14378.5|14383.8|14359.8|0
1685464800000|2023-05-30 16:40:00|14384.9|14360.9|14381.6|14357.6|14386.8|14362.8|14368.1|14344.1|0
1685465100000|2023-05-30 16:45:00|14381.3|14357.3|14397.8|14373.8|14398.1|14374.1|14378.6|14354.6|0
1685465400000|2023-05-30 16:50:00|14397.6|14373.6|14407.8|14383.8|14409.5|14385.5|14397.6|14373.6|0
1685465700000|2023-05-30 16:55:00|14408.1|14384.1|14421.5|14397.5|14421.5|14397.5|14405.3|14381.3|0
1685466000000|2023-05-30 17:00:00|14420.2|14396.2|14404.9|14380.9|14420.8|14396.8|14400.8|14376.8|0
1685466300000|2023-05-30 17:05:00|14404.1|14380.1|14393.2|14369.2|14406.4|14382.4|14386.7|14362.7|0
1685466600000|2023-05-30 17:10:00|14393.4|14369.4|14394.7|14370.7|14407.2|14383.2|14389.3|14365.3|0
1685466900000|2023-05-30 17:15:00|14394.8|14370.8|14393.1|14369.1|14398.9|14374.9|14388.6|14364.6|0
1685467200000|2023-05-30 17:20:00|14394.3|14370.3|14385.3|14361.3|14397.6|14373.6|14383.4|14359.4|0
1685467500000|2023-05-30 17:25:00|14385.2|14361.2|14359.9|14335.9|14387.7|14363.7|14355.3|14331.3|0
1685467800000|2023-05-30 17:30:00|14358.2|14334.2|14365.6|14341.6|14369.7|14345.7|14343.6|14319.6|0
1685468100000|2023-05-30 17:35:00|14365.7|14341.7|14353.6|14329.6|14366.8|14342.8|14352.8|14328.8|0
1685468400000|2023-05-30 17:40:00|14354.8|14330.8|14351.6|14327.6|14359.8|14335.8|14345.7|14321.7|0
1685468700000|2023-05-30 17:45:00|14348.1|14324.1|14355.8|14331.8|14357.1|14333.1|14343.1|14319.1|0
1685469000000|2023-05-30 17:50:00|14356.7|14332.7|14335.2|14311.2|14364.8|14340.8|14328.9|14304.9|0
1685469300000|2023-05-30 17:55:00|14334.6|14310.6|14324.7|14300.7|14335.2|14311.2|14318.1|14294.1|0
1685469600000|2023-05-30 18:00:00|14323.8|14299.8|14312.8|14288.8|14333.2|14309.2|14311.8|14287.8|0
1685469900000|2023-05-30 18:05:00|14312.7|14288.7|14319.7|14295.7|14322.8|14298.8|14311.8|14287.8|0
1685470200000|2023-05-30 18:10:00|14319.2|14295.2|14330.8|14306.8|14336.3|14312.3|14318.4|14294.4|0
1685470500000|2023-05-30 18:15:00|14330.9|14306.9|14347.8|14323.8|14348.9|14324.9|14325.3|14301.3|0
1685470800000|2023-05-30 18:20:00|14348.1|14324.1|14365.7|14341.7|14368.5|14344.5|14345|14321|0
1685471100000|2023-05-30 18:25:00|14366.1|14342.1|14376.2|14352.2|14381.6|14357.6|14366.1|14342.1|0
1685471400000|2023-05-30 18:30:00|14377.6|14353.6|14384.6|14360.6|14390.2|14366.2|14376.4|14352.4|0
1685471700000|2023-05-30 18:35:00|14385.2|14361.2|14393.1|14369.1|14395.5|14371.5|14382.9|14358.9|0
1685472000000|2023-05-30 18:40:00|14394.5|14370.5|14412.7|14388.7|14415.1|14391.1|14393|14369|0
1685472300000|2023-05-30 18:45:00|14413.6|14389.6|14402.7|14378.7|14416.4|14392.4|14400.6|14376.6|0
1685472600000|2023-05-30 18:50:00|14404|14380|14411.2|14387.2|14413.5|14389.5|14392|14368|0
1685472900000|2023-05-30 18:55:00|14411.9|14387.9|14397.1|14373.1|14416.5|14392.5|14395.7|14371.7|0
1685473200000|2023-05-30 19:00:00|14396.9|14372.9|14397.9|14373.9|14401.6|14377.6|14385.4|14361.4|0
1685473500000|2023-05-30 19:05:00|14397.7|14373.7|14398|14374|14401|14377|14389.6|14365.6|0
1685473800000|2023-05-30 19:10:00|14396.7|14372.7|14386.2|14362.2|14398|14374|14379.9|14355.9|0
1685474100000|2023-05-30 19:15:00|14385.5|14361.5|14385.5|14361.5|14386.1|14362.1|14372.4|14348.4|0
1685474400000|2023-05-30 19:20:00|14385.4|14361.4|14385|14361|14395|14371|14382.1|14358.1|0
1685474700000|2023-05-30 19:25:00|14383.7|14359.7|14389.4|14365.4|14398.4|14374.4|14383.7|14359.7|0
1685475000000|2023-05-30 19:30:00|14388.5|14364.5|14394.6|14370.6|14399.4|14375.4|14388.1|14364.1|0
1685475300000|2023-05-30 19:35:00|14394.7|14370.7|14383.4|14359.4|14395.7|14371.7|14381.1|14357.1|0
1685475600000|2023-05-30 19:40:00|14382.4|14358.4|14379|14355|14387.9|14363.9|14377.4|14353.4|0
1685475900000|2023-05-30 19:45:00|14379.4|14355.4|14377.2|14353.2|14391.5|14367.5|14372.5|14348.5|0
1685476200000|2023-05-30 19:50:00|14378.5|14354.5|14350.2|14326.2|14378.5|14354.5|14349.9|14325.9|0
1685476500000|2023-05-30 19:55:00|14347.7|14323.7|14369.6|14345.6|14375.4|14351.4|14347.7|14323.7|0
1685476800000|2023-05-30 20:00:00|14370.6|14346.6|14384.2|14360.2|14384.4|14360.4|14369.1|14345.1|0
1685477100000|2023-05-30 20:05:00|14383.8|14359.8|14376.6|14352.6|14384.8|14360.8|14375.7|14351.7|0
1685477400000|2023-05-30 20:10:00|14376.3|14352.3|14380.9|14356.9|14381.1|14357.1|14373.9|14349.9|0
1685477700000|2023-05-30 20:15:00|14380.4|14356.4|14377.2|14353.2|14383.1|14359.1|14376.7|14352.7|0
1685478000000|2023-05-30 20:20:00|14377.3|14353.3|14379.7|14355.7|14379.7|14355.7|14374.9|14350.9|0
1685478300000|2023-05-30 20:25:00|14379.6|14355.6|14380.2|14356.2|14382.2|14358.2|14378.8|14354.8|0
1685478600000|2023-05-30 20:30:00|14380.4|14356.4|14380.4|14356.4|14384.1|14360.1|14379.7|14355.7|0
1685478900000|2023-05-30 20:35:00|14380.3|14356.3|14381.4|14357.4|14381.4|14357.4|14379.9|14355.9|0
1685479200000|2023-05-30 20:40:00|14381.6|14357.6|14384.2|14360.2|14384.6|14360.6|14380.9|14356.9|0
1685479500000|2023-05-30 20:45:00|14384.1|14360.1|14382.9|14358.9|14385.2|14361.2|14380.8|14356.8|0
1685479800000|2023-05-30 20:50:00|14382.7|14358.7|14383.8|14359.8|14386.7|14362.7|14382.4|14358.4|0
1685480100000|2023-05-30 20:55:00|14383.9|14359.9|14378.4|14354.4|14385.2|14361.2|14376.2|14352.2|0
1685480400000|2023-05-30 21:00:00|14378.7|14354.7|14381.4|14357.4|14381.4|14357.4|14378.7|14354.7|0
1685480700000|2023-05-30 21:05:00|14380.8|14356.8|14380.7|14356.7|14381.7|14357.7|14379.3|14355.3|0
1685481000000|2023-05-30 21:10:00|14380.4|14356.4|14379.3|14355.3|14380.8|14356.8|14378.8|14354.8|0
1685481300000|2023-05-30 21:15:00|14379.5|14355.5|14379.9|14355.9|14380.4|14356.4|14379.2|14355.2|0
1685481600000|2023-05-30 21:20:00|14379.7|14355.7|14379.4|14355.4|14379.7|14355.7|14378.3|14354.3|0
1685481900000|2023-05-30 21:25:00|14379.1|14355.1|14378.6|14354.6|14379.5|14355.5|14377.1|14353.1|0
1685482200000|2023-05-30 21:30:00|14378.7|14354.7|14377.8|14353.8|14378.9|14354.9|14377.2|14353.2|0
1685482500000|2023-05-30 21:35:00|14377.6|14353.6|14374.5|14350.5|14377.6|14353.6|14374.3|14350.3|0
1685482800000|2023-05-30 21:40:00|14374.6|14350.6|14369.9|14345.9|14374.8|14350.8|14369.9|14345.9|0
1685483100000|2023-05-30 21:45:00|14370.3|14346.3|14369.2|14345.2|14371|14347|14368.6|14344.6|0
1685483400000|2023-05-30 21:50:00|14368.8|14344.8|14367.5|14343.5|14369.6|14345.6|14366.7|14342.7|0
1685483700000|2023-05-30 21:55:00|14367.4|14343.4|14364.6|14340.6|14367.9|14343.9|14362.3|14338.3|0
1685484000000|2023-05-30 22:00:00|14360.4|14336.4|14362.4|14338.4|14366.8|14342.8|14356.3|14332.3|0
1685484300000|2023-05-30 22:05:00|14362.6|14338.6|14362.7|14338.7|14366.7|14342.7|14361.7|14337.7|0
1685484600000|2023-05-30 22:10:00|14362.8|14338.8|14367.6|14343.6|14368.1|14344.1|14362.8|14338.8|0
1685484900000|2023-05-30 22:15:00|14367.4|14343.4|14367.8|14343.8|14374.1|14350.1|14367.2|14343.2|0
1685485200000|2023-05-30 22:20:00|14367.6|14343.6|14364.8|14340.8|14368.9|14344.9|14364.3|14340.3|0
1685485500000|2023-05-30 22:25:00|14364.9|14340.9|14370.9|14346.9|14372.2|14348.2|14364.8|14340.8|0
1685485800000|2023-05-30 22:30:00|14370.8|14346.8|14374.7|14350.7|14375.6|14351.6|14370.7|14346.7|0
1685486100000|2023-05-30 22:35:00|14374.8|14350.8|14375.7|14351.7|14376.3|14352.3|14373.7|14349.7|0
1685486400000|2023-05-30 22:40:00|14375.8|14351.8|14376.7|14352.7|14377.3|14353.3|14375.6|14351.6|0
1685486700000|2023-05-30 22:45:00|14376.8|14352.8|14376.2|14352.2|14377.1|14353.1|14374.3|14350.3|0
1685487000000|2023-05-30 22:50:00|14376.6|14352.6|14377.9|14353.9|14378.8|14354.8|14375.9|14351.9|0
1685487300000|2023-05-30 22:55:00|14377.8|14353.8|14377.9|14353.9|14380.7|14356.7|14377.6|14353.6|0
1685487600000|2023-05-30 23:00:00|14377.8|14353.8|14390.1|14366.1|14390.7|14366.7|14377.8|14353.8|0
1685487900000|2023-05-30 23:05:00|14389.9|14365.9|14388.7|14364.7|14394.7|14370.7|14386.7|14362.7|0
1685488200000|2023-05-30 23:10:00|14388.4|14364.4|14389.8|14365.8|14391.4|14367.4|14387.4|14363.4|0
1685488500000|2023-05-30 23:15:00|14389.7|14365.7|14395.9|14371.9|14397.6|14373.6|14389.7|14365.7|0
1685488800000|2023-05-30 23:20:00|14395.7|14371.7|14394.1|14370.1|14395.9|14371.9|14392.3|14368.3|0
1685489100000|2023-05-30 23:25:00|14393.8|14369.8|14392.9|14368.9|14394.8|14370.8|14389.9|14365.9|0
1685489400000|2023-05-30 23:30:00|14393.1|14369.1|14396.7|14372.7|14397.1|14373.1|14390.7|14366.7|0
1685489700000|2023-05-30 23:35:00|14396.8|14372.8|14397.3|14373.3|14398.3|14374.3|14394.2|14370.2|0
1685490000000|2023-05-30 23:40:00|14397.6|14373.6|14401.9|14377.9|14402.3|14378.3|14395.8|14371.8|0
1685490300000|2023-05-30 23:45:00|14402.2|14378.2|14400.4|14376.4|14402.3|14378.3|14398.2|14374.2|0
1685490600000|2023-05-30 23:50:00|14400.3|14376.3|14393.8|14369.8|14400.3|14376.3|14391.4|14367.4|0
1685490900000|2023-05-30 23:55:00|14393.7|14369.7|14396.1|14372.1|14396.2|14372.2|14393.7|14369.7|0
1685491200000|2023-05-31 00:00:00|14395.7|14371.7|14396.8|14372.8|14397.8|14373.8|14391.3|14367.3|0
1685491500000|2023-05-31 00:05:00|14397.1|14373.1|14389.4|14365.4|14398.2|14374.2|14388.9|14364.9|0
1685491800000|2023-05-31 00:10:00|14388.8|14364.8|14387.7|14363.7|14394.6|14370.6|14387.7|14363.7|0
1685492100000|2023-05-31 00:15:00|14387.9|14363.9|14391.6|14367.6|14391.9|14367.9|14386.6|14362.6|0
1685492400000|2023-05-31 00:20:00|14391.4|14367.4|14388.6|14364.6|14391.7|14367.7|14388.3|14364.3|0
1685492700000|2023-05-31 00:25:00|14388.7|14364.7|14387.2|14363.2|14390.7|14366.7|14387.2|14363.2|0
1685493000000|2023-05-31 00:30:00|14386.7|14362.7|14384.8|14360.8|14386.9|14362.9|14383.1|14359.1|0
1685493300000|2023-05-31 00:35:00|14384.7|14360.7|14388.1|14364.1|14389.1|14365.1|14383.6|14359.6|0
1685493600000|2023-05-31 00:40:00|14388.2|14364.2|14390.7|14366.7|14392.4|14368.4|14388.2|14364.2|0
1685493900000|2023-05-31 00:45:00|14390.8|14366.8|14388.4|14364.4|14391.3|14367.3|14387.7|14363.7|0
1685494200000|2023-05-31 00:50:00|14388.3|14364.3|14387.8|14363.8|14388.6|14364.6|14386.3|14362.3|0
1685494500000|2023-05-31 00:55:00|14387.6|14363.6|14388.4|14364.4|14391.6|14367.6|14385.8|14361.8|0
1685494800000|2023-05-31 01:00:00|14388.2|14364.2|14383.9|14359.9|14389.3|14365.3|14383.9|14359.9|0
1685495100000|2023-05-31 01:05:00|14384.4|14360.4|14380.3|14356.3|14385.1|14361.1|14380.3|14356.3|0
1685495400000|2023-05-31 01:10:00|14380.4|14356.4|14379.3|14355.3|14381.7|14357.7|14377.7|14353.7|0
1685495700000|2023-05-31 01:15:00|14378.7|14354.7|14383.9|14359.9|14385.4|14361.4|14376.9|14352.9|0
1685496000000|2023-05-31 01:20:00|14384.2|14360.2|14385.7|14361.7|14386.3|14362.3|14383.7|14359.7|0
1685496300000|2023-05-31 01:25:00|14386.4|14362.4|14385.4|14361.4|14388.2|14364.2|14385.2|14361.2|0
1685496600000|2023-05-31 01:30:00|14385.9|14361.9|14376.9|14352.9|14385.9|14361.9|14375.1|14351.1|0
1685496900000|2023-05-31 01:35:00|14376.2|14352.2|14380.1|14356.1|14382.2|14358.2|14374.7|14350.7|0
1685497200000|2023-05-31 01:40:00|14379.7|14355.7|14375.8|14351.8|14383.7|14359.7|14375.3|14351.3|0
1685497500000|2023-05-31 01:45:00|14375.9|14351.9|14374.1|14350.1|14376.8|14352.8|14371.2|14347.2|0
1685497800000|2023-05-31 01:50:00|14374.7|14350.7|14381.7|14357.7|14383.7|14359.7|14374.3|14350.3|0
1685498100000|2023-05-31 01:55:00|14381.6|14357.6|14371.7|14347.7|14381.6|14357.6|14370.7|14346.7|0
1685498400000|2023-05-31 02:00:00|14371.4|14347.4|14369.7|14345.7|14374.4|14350.4|14366.7|14342.7|0
1685498700000|2023-05-31 02:05:00|14369.4|14345.4|14358.2|14334.2|14369.8|14345.8|14357.7|14333.7|0
1685499000000|2023-05-31 02:10:00|14357.9|14333.9|14357.4|14333.4|14363.1|14339.1|14354.4|14330.4|0
1685499300000|2023-05-31 02:15:00|14357.6|14333.6|14358.6|14334.6|14359.4|14335.4|14353.7|14329.7|0
1685499600000|2023-05-31 02:20:00|14358.4|14334.4|14356.3|14332.3|14358.4|14334.4|14353.9|14329.9|0
1685499900000|2023-05-31 02:25:00|14355.8|14331.8|14358.8|14334.8|14359.8|14335.8|14353.3|14329.3|0
1685500200000|2023-05-31 02:30:00|14358.7|14334.7|14358.6|14334.6|14360.2|14336.2|14356.1|14332.1|0
1685500500000|2023-05-31 02:35:00|14358.4|14334.4|14360.2|14336.2|14360.7|14336.7|14353.6|14329.6|0
1685500800000|2023-05-31 02:40:00|14360.4|14336.4|14358.4|14334.4|14360.4|14336.4|14356.8|14332.8|0
1685501100000|2023-05-31 02:45:00|14358.3|14334.3|14353.4|14329.4|14359.2|14335.2|14353.2|14329.2|0
1685501400000|2023-05-31 02:50:00|14353.3|14329.3|14359.3|14335.3|14359.9|14335.9|14352.8|14328.8|0
1685501700000|2023-05-31 02:55:00|14359.2|14335.2|14356.1|14332.1|14359.8|14335.8|14354.8|14330.8|0
1685502000000|2023-05-31 03:00:00|14355.7|14331.7|14352.6|14328.6|14356.2|14332.2|14350.9|14326.9|0
1685502300000|2023-05-31 03:05:00|14352.3|14328.3|14349.1|14325.1|14354.7|14330.7|14345.9|14321.9|0
1685502600000|2023-05-31 03:10:00|14348.9|14324.9|14349.9|14325.9|14352.9|14328.9|14347.7|14323.7|0
1685502900000|2023-05-31 03:15:00|14349.8|14325.8|14352.7|14328.7|14353.7|14329.7|14349.8|14325.8|0
1685503200000|2023-05-31 03:20:00|14352.9|14328.9|14354.7|14330.7|14356.6|14332.6|14352.2|14328.2|0
1685503500000|2023-05-31 03:25:00|14354.6|14330.6|14354.2|14330.2|14357.4|14333.4|14352.4|14328.4|0
1685503800000|2023-05-31 03:30:00|14354.3|14330.3|14348.7|14324.7|14355.7|14331.7|14348.2|14324.2|0
1685504100000|2023-05-31 03:35:00|14348.9|14324.9|14354.2|14330.2|14354.7|14330.7|14348.7|14324.7|0
1685504400000|2023-05-31 03:40:00|14354.3|14330.3|14356.3|14332.3|14356.7|14332.7|14354.1|14330.1|0
1685504700000|2023-05-31 03:45:00|14356.4|14332.4|14353.2|14329.2|14356.4|14332.4|14351.3|14327.3|0
1685505000000|2023-05-31 03:50:00|14352.8|14328.8|14349.4|14325.4|14353.1|14329.1|14347.1|14323.1|0
1685505300000|2023-05-31 03:55:00|14349.6|14325.6|14354.3|14330.3|14354.8|14330.8|14348.9|14324.9|0
1685505600000|2023-05-31 04:00:00|14354.1|14330.1|14350.2|14326.2|14354.3|14330.3|14349.9|14325.9|0
1685505900000|2023-05-31 04:05:00|14350.9|14326.9|14353.2|14329.2|14354.4|14330.4|14350.4|14326.4|0
1685506200000|2023-05-31 04:10:00|14353.1|14329.1|14355.3|14331.3|14355.9|14331.9|14351.6|14327.6|0
1685506500000|2023-05-31 04:15:00|14354.4|14330.4|14353.7|14329.7|14355.7|14331.7|14352.9|14328.9|0
1685506800000|2023-05-31 04:20:00|14353.6|14329.6|14352.2|14328.2|14354.9|14330.9|14351.6|14327.6|0
1685507100000|2023-05-31 04:25:00|14351.9|14327.9|14346.9|14322.9|14353.2|14329.2|14345.2|14321.2|0
1685507400000|2023-05-31 04:30:00|14347.4|14323.4|14348.4|14324.4|14351.2|14327.2|14346.7|14322.7|0
1685507700000|2023-05-31 04:35:00|14348.3|14324.3|14346.7|14322.7|14351.1|14327.1|14346.2|14322.2|0
1685508000000|2023-05-31 04:40:00|14346.8|14322.8|14346.7|14322.7|14349.2|14325.2|14345.8|14321.8|0
1685508300000|2023-05-31 04:45:00|14346.8|14322.8|14346.7|14322.7|14348.6|14324.6|14346.2|14322.2|0
1685508600000|2023-05-31 04:50:00|14346.6|14322.6|14346.6|14322.6|14347.7|14323.7|14345.9|14321.9|0
1685508900000|2023-05-31 04:55:00|14346.7|14322.7|14345.6|14321.6|14350.4|14326.4|14345.6|14321.6|0
1685509200000|2023-05-31 05:00:00|14345.4|14321.4|14336.9|14312.9|14345.4|14321.4|14334.7|14310.7|0
1685509500000|2023-05-31 05:05:00|14337.1|14313.1|14331.4|14307.4|14338.4|14314.4|14329.9|14305.9|0
1685509800000|2023-05-31 05:10:00|14330.7|14306.7|14333.7|14309.7|14333.9|14309.9|14327.7|14303.7|0
1685510100000|2023-05-31 05:15:00|14333.6|14309.6|14337.8|14313.8|14337.8|14313.8|14329.3|14305.3|0
1685510400000|2023-05-31 05:20:00|14337.4|14313.4|14339.3|14315.3|14339.9|14315.9|14336.7|14312.7|0
1685510700000|2023-05-31 05:25:00|14339.4|14315.4|14329.2|14305.2|14339.7|14315.7|14327.2|14303.2|0
1685511000000|2023-05-31 05:30:00|14329.3|14305.3|14319.3|14295.3|14330.1|14306.1|14318.7|14294.7|0
1685511300000|2023-05-31 05:35:00|14319.2|14295.2|14326.3|14302.3|14327.1|14303.1|14317.8|14293.8|0
1685511600000|2023-05-31 05:40:00|14326.2|14302.2|14327.7|14303.7|14329.9|14305.9|14325.1|14301.1|0
1685511900000|2023-05-31 05:45:00|14327.4|14303.4|14329.2|14305.2|14329.4|14305.4|14322.7|14298.7|0
1685512200000|2023-05-31 05:50:00|14328.9|14304.9|14334.7|14310.7|14334.9|14310.9|14328.9|14304.9|0
1685512500000|2023-05-31 05:55:00|14334.6|14310.6|14329.4|14305.4|14336.2|14312.2|14329.3|14305.3|0
1685512800000|2023-05-31 06:00:00|14330.6|14306.6|14323.7|14299.7|14330.6|14306.6|14323.1|14299.1|0
1685513100000|2023-05-31 06:05:00|14323.4|14299.4|14311.7|14287.7|14324.4|14300.4|14311.7|14287.7|0
1685513400000|2023-05-31 06:10:00|14310.1|14286.1|14309.7|14285.7|14312.9|14288.9|14306.1|14282.1|0
1685513700000|2023-05-31 06:15:00|14309.6|14285.6|14317.3|14293.3|14318.9|14294.9|14309.6|14285.6|0
1685514000000|2023-05-31 06:20:00|14317.2|14293.2|14311.6|14287.6|14320.6|14296.6|14311.2|14287.2|0
1685514300000|2023-05-31 06:25:00|14311.4|14287.4|14312.8|14288.8|14314.2|14290.2|14306.6|14282.6|0
1685514600000|2023-05-31 06:30:00|14312.3|14288.3|14314.8|14290.8|14320.1|14296.1|14311.9|14287.9|0
1685514900000|2023-05-31 06:35:00|14315.6|14291.6|14317.2|14293.2|14320.6|14296.6|14315.4|14291.4|0
1685515200000|2023-05-31 06:40:00|14317.1|14293.1|14316.2|14292.2|14319.7|14295.7|14315.9|14291.9|0
1685515500000|2023-05-31 06:45:00|14321.1|14297.1|14323.7|14299.7|14326.4|14302.4|14316.8|14292.8|0
1685515800000|2023-05-31 06:50:00|14324.1|14300.1|14315.3|14291.3|14325.3|14301.3|14315.3|14291.3|0
1685516100000|2023-05-31 06:55:00|14315.1|14291.1|14314.7|14290.7|14317.1|14293.1|14312.6|14288.6|0
1685516400000|2023-05-31 07:00:00|14315.3|14291.3|14310.6|14286.6|14325.8|14301.8|14306.4|14282.4|0
1685516700000|2023-05-31 07:05:00|14309.8|14285.8|14323.3|14299.3|14329.1|14305.1|14307.3|14283.3|0
1685517000000|2023-05-31 07:10:00|14322.2|14298.2|14322.2|14298.2|14330.1|14306.1|14318.7|14294.7|0
1685517300000|2023-05-31 07:15:00|14322.7|14298.7|14326.6|14302.6|14330.3|14306.3|14322.1|14298.1|0
1685517600000|2023-05-31 07:20:00|14327.1|14303.1|14323.7|14299.7|14329.8|14305.8|14312.3|14288.3|0
1685517900000|2023-05-31 07:25:00|14324.4|14300.4|14333.4|14309.4|14335.9|14311.9|14322.6|14298.6|0
1685518200000|2023-05-31 07:30:00|14333.2|14309.2|14335.8|14311.8|14338.6|14314.6|14331.1|14307.1|0
1685518500000|2023-05-31 07:35:00|14335.7|14311.7|14337.2|14313.2|14339.6|14315.6|14330.7|14306.7|0
1685518800000|2023-05-31 07:40:00|14337.1|14313.1|14333.1|14309.1|14341.6|14317.6|14331.8|14307.8|0
1685519100000|2023-05-31 07:45:00|14332.8|14308.8|14330.2|14306.2|14335.8|14311.8|14329.4|14305.4|0
1685519400000|2023-05-31 07:50:00|14329.9|14305.9|14329.8|14305.8|14333.7|14309.7|14325.4|14301.4|0
1685519700000|2023-05-31 07:55:00|14330.1|14306.1|14332.2|14308.2|14337.9|14313.9|14330.1|14306.1|0
1685520000000|2023-05-31 08:00:00|14333.2|14309.2|14320.8|14296.8|14335.9|14311.9|14320.1|14296.1|0
1685520300000|2023-05-31 08:05:00|14320.7|14296.7|14331.4|14307.4|14332.7|14308.7|14320.3|14296.3|0
1685520600000|2023-05-31 08:10:00|14331.9|14307.9|14325.9|14301.9|14332.3|14308.3|14323.2|14299.2|0
1685520900000|2023-05-31 08:15:00|14326.1|14302.1|14337.1|14313.1|14337.4|14313.4|14326.1|14302.1|0
1685521200000|2023-05-31 08:20:00|14336.3|14312.3|14332.9|14308.9|14339.2|14315.2|14329.9|14305.9|0
1685521500000|2023-05-31 08:25:00|14333.1|14309.1|14330.7|14306.7|14334.8|14310.8|14330.2|14306.2|0
1685521800000|2023-05-31 08:30:00|14330.4|14306.4|14324.9|14300.9|14334.3|14310.3|14322.1|14298.1|0
1685522100000|2023-05-31 08:35:00|14324.7|14300.7|14318.6|14294.6|14326.1|14302.1|14316.7|14292.7|0
1685522400000|2023-05-31 08:40:00|14318.4|14294.4|14321.7|14297.7|14322.3|14298.3|14316.8|14292.8|0
1685522700000|2023-05-31 08:45:00|14321.4|14297.4|14324.1|14300.1|14324.6|14300.6|14318.8|14294.8|0
1685523000000|2023-05-31 08:50:00|14323.9|14299.9|14327.9|14303.9|14333.9|14309.9|14323.9|14299.9|0
1685523300000|2023-05-31 08:55:00|14328.3|14304.3|14337.8|14313.8|14338.2|14314.2|14327.1|14303.1|0
1685523600000|2023-05-31 09:00:00|14336.3|14312.3|14341.7|14317.7|14343.2|14319.2|14336.3|14312.3|0
1685523900000|2023-05-31 09:05:00|14341.3|14317.3|14348.3|14324.3|14349.9|14325.9|14338.8|14314.8|0
1685524200000|2023-05-31 09:10:00|14347.2|14323.2|14343.4|14319.4|14347.2|14323.2|14341.6|14317.6|0
1685524500000|2023-05-31 09:15:00|14343.6|14319.6|14343.8|14319.8|14346.4|14322.4|14340.3|14316.3|0
1685524800000|2023-05-31 09:20:00|14343.7|14319.7|14344.6|14320.6|14346.4|14322.4|14341.9|14317.9|0
1685525100000|2023-05-31 09:25:00|14345.1|14321.1|14345.9|14321.9|14346.2|14322.2|14342.1|14318.1|0
1685525400000|2023-05-31 09:30:00|14346.2|14322.2|14344.9|14320.9|14346.8|14322.8|14341.4|14317.4|0
1685525700000|2023-05-31 09:35:00|14345.4|14321.4|14349.2|14325.2|14349.2|14325.2|14341.2|14317.2|0
1685526000000|2023-05-31 09:40:00|14348.9|14324.9|14358.4|14334.4|14359.6|14335.6|14348.8|14324.8|0
1685526300000|2023-05-31 09:45:00|14358.3|14334.3|14355.2|14331.2|14359.2|14335.2|14353.3|14329.3|0
1685526600000|2023-05-31 09:50:00|14355.4|14331.4|14348.6|14324.6|14355.4|14331.4|14345.7|14321.7|0
1685526900000|2023-05-31 09:55:00|14347.6|14323.6|14344.1|14320.1|14348.9|14324.9|14342.2|14318.2|0
1685527200000|2023-05-31 10:00:00|14343.9|14319.9|14348.9|14324.9|14349.9|14325.9|14343.4|14319.4|0
1685527500000|2023-05-31 10:05:00|14348.8|14324.8|14346.4|14322.4|14350.9|14326.9|14346.1|14322.1|0
1685527800000|2023-05-31 10:10:00|14345.9|14321.9|14335.6|14311.6|14348.8|14324.8|14335.4|14311.4|0
1685528100000|2023-05-31 10:15:00|14335.3|14311.3|14337.7|14313.7|14339.9|14315.9|14331.1|14307.1|0
1685528400000|2023-05-31 10:20:00|14337.9|14313.9|14326.4|14302.4|14337.9|14313.9|14325.7|14301.7|0
1685528700000|2023-05-31 10:25:00|14326.3|14302.3|14327.7|14303.7|14329.3|14305.3|14325.2|14301.2|0
1685529000000|2023-05-31 10:30:00|14327.1|14303.1|14327.1|14303.1|14329.3|14305.3|14324.8|14300.8|0
1685529300000|2023-05-31 10:35:00|14327.2|14303.2|14328.9|14304.9|14329.2|14305.2|14325.7|14301.7|0
1685529600000|2023-05-31 10:40:00|14329.2|14305.2|14338.3|14314.3|14338.9|14314.9|14328.6|14304.6|0
1685529900000|2023-05-31 10:45:00|14338.2|14314.2|14342.7|14318.7|14343.3|14319.3|14337.8|14313.8|0
1685530200000|2023-05-31 10:50:00|14342.8|14318.8|14343.1|14319.1|14345.2|14321.2|14340.9|14316.9|0
1685530500000|2023-05-31 10:55:00|14343.2|14319.2|14348.6|14324.6|14348.6|14324.6|14341.4|14317.4|0
1685530800000|2023-05-31 11:00:00|14348.3|14324.3|14351.3|14327.3|14351.3|14327.3|14348.3|14324.3|0
1685531100000|2023-05-31 11:05:00|14351.2|14327.2|14338.4|14314.4|14354.7|14330.7|14337.9|14313.9|0
1685531400000|2023-05-31 11:10:00|14337.9|14313.9|14340.4|14316.4|14345.2|14321.2|14336.6|14312.6|0
1685531700000|2023-05-31 11:15:00|14340.3|14316.3|14342.8|14318.8|14346.3|14322.3|14339.2|14315.2|0
1685532000000|2023-05-31 11:20:00|14343.3|14319.3|14344.2|14320.2|14345.9|14321.9|14338.7|14314.7|0
1685532300000|2023-05-31 11:25:00|14344.1|14320.1|14337.3|14313.3|14344.1|14320.1|14333.3|14309.3|0
1685532600000|2023-05-31 11:30:00|14336.8|14312.8|14338.1|14314.1|14341.6|14317.6|14334.3|14310.3|0
1685532900000|2023-05-31 11:35:00|14337.8|14313.8|14321.6|14297.6|14337.9|14313.9|14321.1|14297.1|0
1685533200000|2023-05-31 11:40:00|14321.4|14297.4|14317.1|14293.1|14322.1|14298.1|14315.4|14291.4|0
1685533500000|2023-05-31 11:45:00|14317.2|14293.2|14309.7|14285.7|14320.6|14296.6|14308.7|14284.7|0
1685533800000|2023-05-31 11:50:00|14309.4|14285.4|14305.7|14281.7|14313.3|14289.3|14303.9|14279.9|0
1685534100000|2023-05-31 11:55:00|14306.1|14282.1|14313.4|14289.4|14316.7|14292.7|14306.1|14282.1|0
1685534400000|2023-05-31 12:00:00|14313.9|14289.9|14312.6|14288.6|14317.9|14293.9|14310.9|14286.9|0
1685534700000|2023-05-31 12:05:00|14312.8|14288.8|14301.7|14277.7|14313.9|14289.9|14297.8|14273.8|0
1685535000000|2023-05-31 12:10:00|14301.8|14277.8|14302.3|14278.3|14306.9|14282.9|14300.9|14276.9|0
1685535300000|2023-05-31 12:15:00|14302.9|14278.9|14303.3|14279.3|14306.7|14282.7|14300.9|14276.9|0
1685535600000|2023-05-31 12:20:00|14303.8|14279.8|14299.4|14275.4|14305.2|14281.2|14297.8|14273.8|0
1685535900000|2023-05-31 12:25:00|14299.3|14275.3|14299.9|14275.9|14303.3|14279.3|14296.9|14272.9|0
1685536200000|2023-05-31 12:30:00|14299.2|14275.2|14303.6|14279.6|14305.2|14281.2|14297.7|14273.7|0
1685536500000|2023-05-31 12:35:00|14304.4|14280.4|14302.4|14278.4|14306.2|14282.2|14298.2|14274.2|0
1685536800000|2023-05-31 12:40:00|14303.2|14279.2|14303.2|14279.2|14309.4|14285.4|14302.7|14278.7|0
1685537100000|2023-05-31 12:45:00|14303.1|14279.1|14303.2|14279.2|14303.9|14279.9|14296.9|14272.9|0
1685537400000|2023-05-31 12:50:00|14302.6|14278.6|14300.7|14276.7|14305.9|14281.9|14298.9|14274.9|0
1685537700000|2023-05-31 12:55:00|14300.6|14276.6|14293.8|14269.8|14303.9|14279.9|14290.7|14266.7|0
1685538000000|2023-05-31 13:00:00|14293.9|14269.9|14295.2|14271.2|14298.1|14274.1|14292.2|14268.2|0
1685538300000|2023-05-31 13:05:00|14295.7|14271.7|14295.2|14271.2|14298.7|14274.7|14291.8|14267.8|0
1685538600000|2023-05-31 13:10:00|14295.7|14271.7|14306.2|14282.2|14309.2|14285.2|14290.4|14266.4|0
1685538900000|2023-05-31 13:15:00|14305.6|14281.6|14307.2|14283.2|14311.3|14287.3|14304.8|14280.8|0
1685539200000|2023-05-31 13:20:00|14306.9|14282.9|14301.9|14277.9|14307.4|14283.4|14299.7|14275.7|0
1685539500000|2023-05-31 13:25:00|14297.2|14273.2|14302.8|14278.8|14302.8|14278.8|14291.9|14267.9|0
1685539800000|2023-05-31 13:30:00|14303.4|14279.4|14327.8|14303.8|14336.7|14312.7|14298.2|14274.2|0
1685540100000|2023-05-31 13:35:00|14327.6|14303.6|14349.8|14325.8|14349.8|14325.8|14311.7|14287.7|0
1685540400000|2023-05-31 13:40:00|14350.4|14326.4|14357.4|14333.4|14365.9|14341.9|14342.2|14318.2|0
1685540700000|2023-05-31 13:45:00|14358.4|14334.4|14370.8|14346.8|14384.4|14360.4|14351.2|14327.2|0
1685541000000|2023-05-31 13:50:00|14368.7|14344.7|14354.6|14330.6|14380.2|14356.2|14350.3|14326.3|0
1685541300000|2023-05-31 13:55:00|14352.8|14328.8|14351.4|14327.4|14363.9|14339.9|14346.9|14322.9|0
1685541600000|2023-05-31 14:00:00|14349.3|14325.3|14353.4|14329.4|14365.4|14341.4|14340.4|14316.4|0
1685541900000|2023-05-31 14:05:00|14354.9|14330.9|14329.7|14305.7|14354.9|14330.9|14326.3|14302.3|0
1685542200000|2023-05-31 14:10:00|14328.3|14304.3|14296.3|14272.3|14329.2|14305.2|14296.3|14272.3|0
1685542500000|2023-05-31 14:15:00|14297.1|14273.1|14281.1|14257.1|14308.8|14284.8|14269.7|14245.7|0
1685542800000|2023-05-31 14:20:00|14282.3|14258.3|14277.6|14253.6|14288.3|14264.3|14269.6|14245.6|0
1685543100000|2023-05-31 14:25:00|14276.4|14252.4|14273.2|14249.2|14278.1|14254.1|14249.7|14225.7|0
1685543400000|2023-05-31 14:30:00|14272.7|14248.7|14270.3|14246.3|14285.8|14261.8|14265.3|14241.3|0
1685543700000|2023-05-31 14:35:00|14270.1|14246.1|14270.2|14246.2|14281.4|14257.4|14261.7|14237.7|0
1685544000000|2023-05-31 14:40:00|14269.8|14245.8|14270.1|14246.1|14283.7|14259.7|14262.1|14238.1|0
1685544300000|2023-05-31 14:45:00|14269.9|14245.9|14288.3|14264.3|14291.4|14267.4|14265.9|14241.9|0
1685544600000|2023-05-31 14:50:00|14288.9|14264.9|14298.8|14274.8|14301.6|14277.6|14285.8|14261.8|0
1685544900000|2023-05-31 14:55:00|14297.7|14273.7|14285.6|14261.6|14308.3|14284.3|14280.1|14256.1|0
1685545200000|2023-05-31 15:00:00|14284.7|14260.7|14273.1|14249.1|14288.8|14264.8|14265.1|14241.1|0
1685545500000|2023-05-31 15:05:00|14272.3|14248.3|14264.3|14240.3|14275.1|14251.1|14256.7|14232.7|0
1685545800000|2023-05-31 15:10:00|14264.1|14240.1|14261.6|14237.6|14276.8|14252.8|14259.1|14235.1|0
1685546100000|2023-05-31 15:15:00|14260.9|14236.9|14248.8|14224.8|14267.1|14243.1|14243.7|14219.7|0
1685546400000|2023-05-31 15:20:00|14248.3|14224.3|14259.1|14235.1|14263.3|14239.3|14247.7|14223.7|0
1685546700000|2023-05-31 15:25:00|14258.8|14234.8|14243.3|14219.3|14259.3|14235.3|14241.3|14217.3|0
1685547000000|2023-05-31 15:30:00|14243.2|14219.2|14233.2|14209.2|14244.8|14220.8|14228.8|14204.8|0
1685547300000|2023-05-31 15:35:00|14233.6|14209.6|14234.4|14210.4|14246.8|14222.8|14227.8|14203.8|0
1685547600000|2023-05-31 15:40:00|14234.1|14210.1|14247.1|14223.1|14251.1|14227.1|14232.6|14208.6|0
1685547900000|2023-05-31 15:45:00|14247|14223|14261.9|14237.9|14262.5|14238.5|14242.1|14218.1|0
1685548200000|2023-05-31 15:50:00|14262.1|14238.1|14277.4|14253.4|14278.9|14254.9|14255.4|14231.4|0
1685548500000|2023-05-31 15:55:00|14276.9|14252.9|14266.1|14242.1|14277.6|14253.6|14260.1|14236.1|0
1685548800000|2023-05-31 16:00:00|14266|14242|14282.4|14258.4|14284.4|14260.4|14264.1|14240.1|0
1685549100000|2023-05-31 16:05:00|14281.8|14257.8|14266.4|14242.4|14282.5|14258.5|14252.9|14228.9|0
1685549400000|2023-05-31 16:10:00|14266.6|14242.6|14271|14247|14274.5|14250.5|14265.5|14241.5|0
1685549700000|2023-05-31 16:15:00|14271.8|14247.8|14257.5|14233.5|14274.1|14250.1|14254.5|14230.5|0
1685550000000|2023-05-31 16:20:00|14257.9|14233.9|14255.8|14231.8|14261.9|14237.9|14250.1|14226.1|0
1685550300000|2023-05-31 16:25:00|14254.4|14230.4|14239|14215|14256.4|14232.4|14239|14215|0
1685550600000|2023-05-31 16:30:00|14239.3|14215.3|14254.9|14230.9|14257|14233|14237.1|14213.1|0
1685550900000|2023-05-31 16:35:00|14254.8|14230.8|14243.8|14219.8|14262.6|14238.6|14242.4|14218.4|0
1685551200000|2023-05-31 16:40:00|14243.6|14219.6|14247.5|14223.5|14252.8|14228.8|14243.1|14219.1|0
1685551500000|2023-05-31 16:45:00|14248.3|14224.3|14255.8|14231.8|14264.8|14240.8|14245.5|14221.5|0
1685551800000|2023-05-31 16:50:00|14254.3|14230.3|14247.4|14223.4|14256.5|14232.5|14228.4|14204.4|0
1685552100000|2023-05-31 16:55:00|14247|14223|14254.3|14230.3|14260.1|14236.1|14247|14223|0
1685552400000|2023-05-31 17:00:00|14253|14229|14258.4|14234.4|14258.4|14234.4|14245.5|14221.5|0
1685552700000|2023-05-31 17:05:00|14258.9|14234.9|14264|14240|14264.8|14240.8|14254.2|14230.2|0
1685553000000|2023-05-31 17:10:00|14264.9|14240.9|14263.3|14239.3|14270.7|14246.7|14262|14238|0
1685553300000|2023-05-31 17:15:00|14263.4|14239.4|14261|14237|14272|14248|14260.5|14236.5|0
1685553600000|2023-05-31 17:20:00|14257.9|14233.9|14272.7|14248.7|14277|14253|14257.9|14233.9|0
1685553900000|2023-05-31 17:25:00|14270|14246|14292.7|14268.7|14292.7|14268.7|14268.4|14244.4|0
1685554200000|2023-05-31 17:30:00|14294|14270|14305.7|14281.7|14308.5|14284.5|14292|14268|0
1685554500000|2023-05-31 17:35:00|14306.8|14282.8|14321|14297|14322.3|14298.3|14299.9|14275.9|0
1685554800000|2023-05-31 17:40:00|14322|14298|14317.4|14293.4|14337.8|14313.8|14317.3|14293.3|0
1685555100000|2023-05-31 17:45:00|14319|14295|14304|14280|14323|14299|14302|14278|0
1685555400000|2023-05-31 17:50:00|14304.4|14280.4|14308.7|14284.7|14315.2|14291.2|14304.4|14280.4|0
1685555700000|2023-05-31 17:55:00|14308.8|14284.8|14320.5|14296.5|14321|14297|14308.8|14284.8|0
1685556000000|2023-05-31 18:00:00|14320.4|14296.4|14314.5|14290.5|14323.7|14299.7|14303.8|14279.8|0
1685556300000|2023-05-31 18:05:00|14315.7|14291.7|14323.4|14299.4|14324.3|14300.3|14313.5|14289.5|0
1685556600000|2023-05-31 18:10:00|14322.7|14298.7|14328.4|14304.4|14330.9|14306.9|14318.7|14294.7|0
1685556900000|2023-05-31 18:15:00|14329.4|14305.4|14323|14299|14333.5|14309.5|14312.8|14288.8|0
1685557200000|2023-05-31 18:20:00|14322.6|14298.6|14312.1|14288.1|14322.6|14298.6|14308.4|14284.4|0
1685557500000|2023-05-31 18:25:00|14312.6|14288.6|14323.3|14299.3|14325.1|14301.1|14307.2|14283.2|0
1685557800000|2023-05-31 18:30:00|14323.8|14299.8|14307.6|14283.6|14324.6|14300.6|14306.7|14282.7|0
1685558100000|2023-05-31 18:35:00|14308.4|14284.4|14319.9|14295.9|14327.2|14303.2|14306.8|14282.8|0
1685558400000|2023-05-31 18:40:00|14320.1|14296.1|14318.7|14294.7|14322.7|14298.7|14311.2|14287.2|0
1685558700000|2023-05-31 18:45:00|14319.4|14295.4|14311.2|14287.2|14326.3|14302.3|14308.1|14284.1|0
1685559000000|2023-05-31 18:50:00|14310.4|14286.4|14297.3|14273.3|14311.1|14287.1|14281.4|14257.4|0
1685559300000|2023-05-31 18:55:00|14298.9|14274.9|14301.3|14277.3|14309.4|14285.4|14298.1|14274.1|0
1685559600000|2023-05-31 19:00:00|14301.8|14277.8|14284.8|14260.8|14302.3|14278.3|14276.7|14252.7|0
1685559900000|2023-05-31 19:05:00|14285.6|14261.6|14279.7|14255.7|14285.6|14261.6|14273.4|14249.4|0
1685560200000|2023-05-31 19:10:00|14279.9|14255.9|14279.9|14255.9|14284.8|14260.8|14269.7|14245.7|0
1685560500000|2023-05-31 19:15:00|14278.9|14254.9|14279.6|14255.6|14283.3|14259.3|14272.9|14248.9|0
1685560800000|2023-05-31 19:20:00|14277.2|14253.2|14285.9|14261.9|14289.7|14265.7|14277.2|14253.2|0
1685561100000|2023-05-31 19:25:00|14284.8|14260.8|14291.8|14267.8|14291.8|14267.8|14276.3|14252.3|0
1685561400000|2023-05-31 19:30:00|14293.8|14269.8|14300.6|14276.6|14303.9|14279.9|14287.7|14263.7|0
1685561700000|2023-05-31 19:35:00|14300.3|14276.3|14301.7|14277.7|14312.3|14288.3|14296.9|14272.9|0
1685562000000|2023-05-31 19:40:00|14302.5|14278.5|14314.7|14290.7|14319|14295|14299.6|14275.6|0
1685562300000|2023-05-31 19:45:00|14316.7|14292.7|14323.6|14299.6|14328.6|14304.6|14314.7|14290.7|0
1685562600000|2023-05-31 19:50:00|14312.7|14288.7|14290|14266|14315.1|14291.1|14287.7|14263.7|0
1685562900000|2023-05-31 19:55:00|14285.5|14261.5|14272.7|14248.7|14289.2|14265.2|14266.9|14242.9|0
1685563200000|2023-05-31 20:00:00|14273.9|14249.9|14270.5|14246.5|14285.6|14261.6|14266.4|14242.4|0
1685563500000|2023-05-31 20:05:00|14270|14246|14264.9|14240.9|14275.4|14251.4|14264.9|14240.9|0
1685563800000|2023-05-31 20:10:00|14264.7|14240.7|14265.1|14241.1|14265.6|14241.6|14254.5|14230.5|0
1685564100000|2023-05-31 20:15:00|14265.6|14241.6|14264|14240|14266|14242|14257.2|14233.2|0
1685564400000|2023-05-31 20:20:00|14264.1|14240.1|14270.5|14246.5|14270.6|14246.6|14263.4|14239.4|0
1685564700000|2023-05-31 20:25:00|14270.6|14246.6|14265.7|14241.7|14271.6|14247.6|14263.2|14239.2|0
1685565000000|2023-05-31 20:30:00|14265|14241|14270.5|14246.5|14270.6|14246.6|14262.5|14238.5|0
1685565300000|2023-05-31 20:35:00|14270.4|14246.4|14271.1|14247.1|14273|14249|14269.5|14245.5|0
1685565600000|2023-05-31 20:40:00|14271|14247|14264.2|14240.2|14271.4|14247.4|14263.5|14239.5|0
1685565900000|2023-05-31 20:45:00|14264.1|14240.1|14259.6|14235.6|14264.1|14240.1|14258.9|14234.9|0
1685566200000|2023-05-31 20:50:00|14259.5|14235.5|14263|14239|14263.7|14239.7|14258.7|14234.7|0
1685566500000|2023-05-31 20:55:00|14263.2|14239.2|14260.2|14236.2|14266.1|14242.1|14259|14235|0
1685566800000|2023-05-31 21:00:00|14260.1|14236.1|14261|14237|14262.7|14238.7|14260.1|14236.1|0
1685567100000|2023-05-31 21:05:00|14260.8|14236.8|14260.3|14236.3|14260.8|14236.8|14259.3|14235.3|0
1685567400000|2023-05-31 21:10:00|14260.5|14236.5|14263|14239|14263|14239|14260.2|14236.2|0
1685567700000|2023-05-31 21:15:00|14263.1|14239.1|14263.5|14239.5|14263.8|14239.8|14261.7|14237.7|0
1685568000000|2023-05-31 21:20:00|14263|14239|14264.1|14240.1|14264.2|14240.2|14263|14239|0
1685568300000|2023-05-31 21:25:00|14264|14240|14264.4|14240.4|14264.6|14240.6|14263.7|14239.7|0
1685568600000|2023-05-31 21:30:00|14263.8|14239.8|14261.9|14237.9|14264.6|14240.6|14261.9|14237.9|0
1685568900000|2023-05-31 21:35:00|14261.8|14237.8|14261.9|14237.9|14262.1|14238.1|14261.7|14237.7|0
1685569200000|2023-05-31 21:40:00|14261.8|14237.8|14262.3|14238.3|14262.5|14238.5|14260|14236|0
1685569500000|2023-05-31 21:45:00|14261.8|14237.8|14263.2|14239.2|14264.2|14240.2|14261.7|14237.7|0
1685569800000|2023-05-31 21:50:00|14263.4|14239.4|14266|14242|14266|14242|14263.2|14239.2|0
1685570100000|2023-05-31 21:55:00|14266.1|14242.1|14266.3|14242.3|14266.6|14242.6|14265.3|14241.3|0
1685570400000|2023-05-31 22:00:00|14261.5|14237.5|14266.1|14242.1|14270.5|14246.5|14261.5|14237.5|0
1685570700000|2023-05-31 22:05:00|14266.5|14242.5|14257.5|14233.5|14266.6|14242.6|14256.6|14232.6|0
1685571000000|2023-05-31 22:10:00|14256.5|14232.5|14261.1|14237.1|14261.7|14237.7|14256.5|14232.5|0
1685571300000|2023-05-31 22:15:00|14261.4|14237.4|14263.4|14239.4|14266.6|14242.6|14261.4|14237.4|0
1685571600000|2023-05-31 22:20:00|14263.5|14239.5|14268.1|14244.1|14268.7|14244.7|14262.6|14238.6|0
1685571900000|2023-05-31 22:25:00|14267.7|14243.7|14265.4|14241.4|14268.1|14244.1|14264|14240|0
1685572200000|2023-05-31 22:30:00|14264.4|14240.4|14261.1|14237.1|14265.4|14241.4|14260.1|14236.1|0
1685572500000|2023-05-31 22:35:00|14261.4|14237.4|14264.2|14240.2|14266.6|14242.6|14261|14237|0
1685572800000|2023-05-31 22:40:00|14264.4|14240.4|14262|14238|14265|14241|14262|14238|0
1685573100000|2023-05-31 22:45:00|14262.4|14238.4|14261|14237|14263.4|14239.4|14259.4|14235.4|0
1685573400000|2023-05-31 22:50:00|14260.9|14236.9|14267.2|14243.2|14268.2|14244.2|14259.4|14235.4|0
1685573700000|2023-05-31 22:55:00|14267.4|14243.4|14267.4|14243.4|14269.1|14245.1|14265.7|14241.7|0
1685574000000|2023-05-31 23:00:00|14268|14244|14270.6|14246.6|14273|14249|14267.6|14243.6|0
1685574300000|2023-05-31 23:05:00|14270.5|14246.5|14267.9|14243.9|14270.5|14246.5|14266|14242|0
1685574600000|2023-05-31 23:10:00|14267.7|14243.7|14265.5|14241.5|14268|14244|14265.5|14241.5|0
1685574900000|2023-05-31 23:15:00|14265.7|14241.7|14268.2|14244.2|14269.1|14245.1|14265.6|14241.6|0
1685575200000|2023-05-31 23:20:00|14268.1|14244.1|14271.6|14247.6|14272.9|14248.9|14267.9|14243.9|0
1685575500000|2023-05-31 23:25:00|14271.5|14247.5|14267.7|14243.7|14272.5|14248.5|14267.4|14243.4|0
1685575800000|2023-05-31 23:30:00|14267.9|14243.9|14270.6|14246.6|14271.4|14247.4|14267.6|14243.6|0
1685576100000|2023-05-31 23:35:00|14270.5|14246.5|14274|14250|14275.1|14251.1|14270|14246|0
1685576400000|2023-05-31 23:40:00|14274.1|14250.1|14277.9|14253.9|14279.2|14255.2|14272.4|14248.4|0
1685576700000|2023-05-31 23:45:00|14278.1|14254.1|14281.7|14257.7|14282.5|14258.5|14277.7|14253.7|0
1685577000000|2023-05-31 23:50:00|14281.6|14257.6|14281.6|14257.6|14284.2|14260.2|14280.5|14256.5|0
1685577300000|2023-05-31 23:55:00|14281.9|14257.9|14282.1|14258.1|14283.1|14259.1|14280.5|14256.5|0
1685577600000|2023-06-01 00:00:00|14282|14258|14288.7|14264.7|14288.7|14264.7|14277.2|14253.2|0
1685577900000|2023-06-01 00:05:00|14288.5|14264.5|14287.6|14263.6|14288.9|14264.9|14283.5|14259.5|0
1685578200000|2023-06-01 00:10:00|14288.1|14264.1|14283.7|14259.7|14289|14265|14283.2|14259.2|0
1685578500000|2023-06-01 00:15:00|14283.9|14259.9|14282.1|14258.1|14285|14261|14280|14256|0
1685578800000|2023-06-01 00:20:00|14282.2|14258.2|14283.5|14259.5|14285.5|14261.5|14280.2|14256.2|0
1685579100000|2023-06-01 00:25:00|14283.2|14259.2|14280.6|14256.6|14283.7|14259.7|14279.2|14255.2|0
1685579400000|2023-06-01 00:30:00|14280.5|14256.5|14280.2|14256.2|14281.5|14257.5|14279|14255|0
1685579700000|2023-06-01 00:35:00|14280|14256|14270.7|14246.7|14281.2|14257.2|14269.7|14245.7|0
1685580000000|2023-06-01 00:40:00|14271.2|14247.2|14261.6|14237.6|14271.5|14247.5|14259.4|14235.4|0
1685580300000|2023-06-01 00:45:00|14261|14237|14251.1|14227.1|14261|14237|14247.5|14223.5|0
1685580600000|2023-06-01 00:50:00|14250.5|14226.5|14254.7|14230.7|14259|14235|14250.1|14226.1|0
1685580900000|2023-06-01 00:55:00|14254.9|14230.9|14253.4|14229.4|14255.2|14231.2|14251.5|14227.5|0
1685581200000|2023-06-01 01:00:00|14253.6|14229.6|14257.9|14233.9|14259.5|14235.5|14253.5|14229.5|0
1685581500000|2023-06-01 01:05:00|14257.7|14233.7|14255.5|14231.5|14259.1|14235.1|14250.1|14226.1|0
1685581800000|2023-06-01 01:10:00|14255.4|14231.4|14255.6|14231.6|14256.5|14232.5|14253|14229|0
1685582100000|2023-06-01 01:15:00|14255.5|14231.5|14261.5|14237.5|14261.5|14237.5|14253.1|14229.1|0
1685582400000|2023-06-01 01:20:00|14261.2|14237.2|14268.6|14244.6|14268.7|14244.7|14261.2|14237.2|0
1685582700000|2023-06-01 01:25:00|14269|14245|14285|14261|14302.2|14278.2|14267|14243|0
1685583000000|2023-06-01 01:30:00|14285.5|14261.5|14275.9|14251.9|14286.6|14262.6|14271.9|14247.9|0
1685583300000|2023-06-01 01:35:00|14275.6|14251.6|14261.9|14237.9|14279|14255|14261.4|14237.4|0
1685583600000|2023-06-01 01:40:00|14262|14238|14245.6|14221.6|14266.2|14242.2|14240.1|14216.1|0
1685583900000|2023-06-01 01:45:00|14250.1|14226.1|14237.1|14213.1|14250.1|14226.1|14224.6|14200.6|0
1685584200000|2023-06-01 01:50:00|14237.2|14213.2|14240.9|14216.9|14247.4|14223.4|14220.4|14196.4|0
1685584500000|2023-06-01 01:55:00|14241|14217|14248.6|14224.6|14252.7|14228.7|14240.9|14216.9|0
1685584800000|2023-06-01 02:00:00|14249.2|14225.2|14253.2|14229.2|14255.1|14231.1|14246.4|14222.4|0
1685585100000|2023-06-01 02:05:00|14253.1|14229.1|14249.9|14225.9|14253.5|14229.5|14247.4|14223.4|0
1685585400000|2023-06-01 02:10:00|14249.7|14225.7|14240.1|14216.1|14252.4|14228.4|14238.2|14214.2|0
1685585700000|2023-06-01 02:15:00|14239.2|14215.2|14232.9|14208.9|14244.2|14220.2|14232.1|14208.1|0
1685586000000|2023-06-01 02:20:00|14232.2|14208.2|14240.2|14216.2|14241.9|14217.9|14228.6|14204.6|0
1685586300000|2023-06-01 02:25:00|14240.1|14216.1|14238.2|14214.2|14241|14217|14237|14213|0
1685586600000|2023-06-01 02:30:00|14239.5|14215.5|14244.9|14220.9|14246.1|14222.1|14239.5|14215.5|0
1685586900000|2023-06-01 02:35:00|14244.6|14220.6|14246|14222|14248.1|14224.1|14244|14220|0
1685587200000|2023-06-01 02:40:00|14246.1|14222.1|14250.2|14226.2|14250.4|14226.4|14243.5|14219.5|0
1685587500000|2023-06-01 02:45:00|14250.1|14226.1|14244.6|14220.6|14252|14228|14244.1|14220.1|0
1685587800000|2023-06-01 02:50:00|14244.4|14220.4|14240.9|14216.9|14244.6|14220.6|14238.4|14214.4|0
1685588100000|2023-06-01 02:55:00|14240.7|14216.7|14246.6|14222.6|14247|14223|14238.1|14214.1|0
1685588400000|2023-06-01 03:00:00|14246.7|14222.7|14249.4|14225.4|14249.6|14225.6|14244.4|14220.4|0
1685588700000|2023-06-01 03:05:00|14249.6|14225.6|14254.5|14230.5|14258.7|14234.7|14247.9|14223.9|0
1685589000000|2023-06-01 03:10:00|14254.6|14230.6|14250.1|14226.1|14254.6|14230.6|14248.7|14224.7|0
1685589300000|2023-06-01 03:15:00|14250.6|14226.6|14255.5|14231.5|14255.5|14231.5|14247.9|14223.9|0
1685589600000|2023-06-01 03:20:00|14255.4|14231.4|14254.7|14230.7|14259|14235|14252.6|14228.6|0
1685589900000|2023-06-01 03:25:00|14254.6|14230.6|14255.4|14231.4|14256.4|14232.4|14252|14228|0
1685590200000|2023-06-01 03:30:00|14255.5|14231.5|14256.1|14232.1|14258.1|14234.1|14253.5|14229.5|0
1685590500000|2023-06-01 03:35:00|14256.9|14232.9|14254.9|14230.9|14256.9|14232.9|14253.5|14229.5|0
1685590800000|2023-06-01 03:40:00|14255|14231|14255.5|14231.5|14257.4|14233.4|14254.6|14230.6|0
1685591100000|2023-06-01 03:45:00|14254.5|14230.5|14242.1|14218.1|14254.5|14230.5|14241.9|14217.9|0
1685591400000|2023-06-01 03:50:00|14242.2|14218.2|14246.5|14222.5|14247.1|14223.1|14241.9|14217.9|0
1685591700000|2023-06-01 03:55:00|14246.1|14222.1|14251.1|14227.1|14253.5|14229.5|14244.9|14220.9|0
1685592000000|2023-06-01 04:00:00|14252.4|14228.4|14250.1|14226.1|14252.5|14228.5|14249.2|14225.2|0
1685592300000|2023-06-01 04:05:00|14250.4|14226.4|14256.1|14232.1|14256.2|14232.2|14250.4|14226.4|0
1685592600000|2023-06-01 04:10:00|14256.2|14232.2|14254.5|14230.5|14256.9|14232.9|14253.9|14229.9|0
1685592900000|2023-06-01 04:15:00|14254.4|14230.4|14263.7|14239.7|14263.7|14239.7|14252.9|14228.9|0
1685593200000|2023-06-01 04:20:00|14263.4|14239.4|14263.2|14239.2|14263.6|14239.6|14258.4|14234.4|0
1685593500000|2023-06-01 04:25:00|14263.4|14239.4|14260.2|14236.2|14263.6|14239.6|14260.2|14236.2|0
1685593800000|2023-06-01 04:30:00|14260.4|14236.4|14258.9|14234.9|14264.4|14240.4|14258.5|14234.5|0
1685594100000|2023-06-01 04:35:00|14258.7|14234.7|14260|14236|14261.6|14237.6|14257.6|14233.6|0
1685594400000|2023-06-01 04:40:00|14259.9|14235.9|14257.5|14233.5|14260|14236|14257.5|14233.5|0
1685594700000|2023-06-01 04:45:00|14257.7|14233.7|14254.9|14230.9|14257.9|14233.9|14254.4|14230.4|0
1685595000000|2023-06-01 04:50:00|14255|14231|14255.5|14231.5|14258.2|14234.2|14254.9|14230.9|0
1685595300000|2023-06-01 04:55:00|14255.9|14231.9|14256.4|14232.4|14258.7|14234.7|14255.5|14231.5|0
1685595600000|2023-06-01 05:00:00|14256.2|14232.2|14260.2|14236.2|14263.4|14239.4|14256.2|14232.2|0
1685595900000|2023-06-01 05:05:00|14260|14236|14266.2|14242.2|14266.9|14242.9|14258.9|14234.9|0
1685596200000|2023-06-01 05:10:00|14266.1|14242.1|14265.1|14241.1|14267.2|14243.2|14263.6|14239.6|0
1685596500000|2023-06-01 05:15:00|14265.6|14241.6|14263.1|14239.1|14266.2|14242.2|14262.5|14238.5|0
1685596800000|2023-06-01 05:20:00|14262.7|14238.7|14267.1|14243.1|14269.7|14245.7|14262.7|14238.7|0
1685597100000|2023-06-01 05:25:00|14267.2|14243.2|14268.7|14244.7|14269.6|14245.6|14265.1|14241.1|0
1685597400000|2023-06-01 05:30:00|14269.4|14245.4|14266.7|14242.7|14271.9|14247.9|14266.4|14242.4|0
1685597700000|2023-06-01 05:35:00|14266.4|14242.4|14270.2|14246.2|14270.9|14246.9|14264.2|14240.2|0
1685598000000|2023-06-01 05:40:00|14270.1|14246.1|14265.7|14241.7|14271|14247|14265.5|14241.5|0
1685598300000|2023-06-01 05:45:00|14266.2|14242.2|14266.7|14242.7|14269.6|14245.6|14265|14241|0
1685598600000|2023-06-01 05:50:00|14266.6|14242.6|14267.5|14243.5|14267.7|14243.7|14264.9|14240.9|0
1685598900000|2023-06-01 05:55:00|14267.4|14243.4|14264|14240|14268.2|14244.2|14263.1|14239.1|0
1685599200000|2023-06-01 06:00:00|14263.9|14239.9|14262.7|14238.7|14263.9|14239.9|14256.4|14232.4|0
1685599500000|2023-06-01 06:05:00|14261.2|14237.2|14272.1|14248.1|14273.5|14249.5|14259.7|14235.7|0
1685599800000|2023-06-01 06:10:00|14271.9|14247.9|14277.2|14253.2|14278.2|14254.2|14271|14247|0
1685600100000|2023-06-01 06:15:00|14277.5|14253.5|14269.2|14245.2|14278.2|14254.2|14268.6|14244.6|0
1685600400000|2023-06-01 06:20:00|14269.4|14245.4|14272.5|14248.5|14273|14249|14266.4|14242.4|0
1685600700000|2023-06-01 06:25:00|14273.1|14249.1|14273.4|14249.4|14274.1|14250.1|14269.6|14245.6|0
1685601000000|2023-06-01 06:30:00|14273.1|14249.1|14272.9|14248.9|14276.6|14252.6|14272|14248|0
1685601300000|2023-06-01 06:35:00|14272.6|14248.6|14272.2|14248.2|14274.7|14250.7|14269.6|14245.6|0
1685601600000|2023-06-01 06:40:00|14272.4|14248.4|14273|14249|14273.9|14249.9|14268.2|14244.2|0
1685601900000|2023-06-01 06:45:00|14273.2|14249.2|14269.1|14245.1|14274.9|14250.9|14269|14245|0
1685602200000|2023-06-01 06:50:00|14269.2|14245.2|14269|14245|14271.2|14247.2|14268.2|14244.2|0
1685602500000|2023-06-01 06:55:00|14268.9|14244.9|14268.6|14244.6|14273.4|14249.4|14267|14243|0
1685602800000|2023-06-01 07:00:00|14268.9|14244.9|14265.1|14241.1|14272.9|14248.9|14253.1|14229.1|0
1685603100000|2023-06-01 07:05:00|14265.2|14241.2|14269.4|14245.4|14271|14247|14263.7|14239.7|0
1685603400000|2023-06-01 07:10:00|14268.6|14244.6|14282.7|14258.7|14284.9|14260.9|14266.6|14242.6|0
1685603700000|2023-06-01 07:15:00|14282.4|14258.4|14279|14255|14287.1|14263.1|14276.1|14252.1|0
1685604000000|2023-06-01 07:20:00|14280.2|14256.2|14279.1|14255.1|14283.6|14259.6|14276|14252|0
1685604300000|2023-06-01 07:25:00|14279.2|14255.2|14287|14263|14289.5|14265.5|14278.2|14254.2|0
1685604600000|2023-06-01 07:30:00|14289.2|14265.2|14288.2|14264.2|14290|14266|14284.4|14260.4|0
1685604900000|2023-06-01 07:35:00|14288|14264|14288.1|14264.1|14293.5|14269.5|14284.7|14260.7|0
1685605200000|2023-06-01 07:40:00|14287.2|14263.2|14282.5|14258.5|14297.1|14273.1|14282.2|14258.2|0
1685605500000|2023-06-01 07:45:00|14282.2|14258.2|14275.5|14251.5|14285.4|14261.4|14273.7|14249.7|0
1685605800000|2023-06-01 07:50:00|14275.9|14251.9|14272.9|14248.9|14276.5|14252.5|14270.5|14246.5|0
1685606100000|2023-06-01 07:55:00|14272.6|14248.6|14269.6|14245.6|14273.9|14249.9|14267.7|14243.7|0
1685606400000|2023-06-01 08:00:00|14269|14245|14260.7|14236.7|14273.5|14249.5|14257.4|14233.4|0
1685606700000|2023-06-01 08:05:00|14261|14237|14265.1|14241.1|14266|14242|14253.7|14229.7|0
1685607000000|2023-06-01 08:10:00|14265.5|14241.5|14262.2|14238.2|14266.6|14242.6|14260.9|14236.9|0
1685607300000|2023-06-01 08:15:00|14263.1|14239.1|14262.9|14238.9|14265.1|14241.1|14257.6|14233.6|0
1685607600000|2023-06-01 08:20:00|14263|14239|14259.7|14235.7|14263|14239|14250|14226|0
1685607900000|2023-06-01 08:25:00|14259.5|14235.5|14265.1|14241.1|14268|14244|14259.5|14235.5|0
1685608200000|2023-06-01 08:30:00|14264.5|14240.5|14269.9|14245.9|14272|14248|14263.6|14239.6|0
1685608500000|2023-06-01 08:35:00|14270.2|14246.2|14271.7|14247.7|14272.4|14248.4|14269.1|14245.1|0
1685608800000|2023-06-01 08:40:00|14270.6|14246.6|14270.9|14246.9|14272.2|14248.2|14267.6|14243.6|0
1685609100000|2023-06-01 08:45:00|14271|14247|14281.5|14257.5|14283.2|14259.2|14270.4|14246.4|0
1685609400000|2023-06-01 08:50:00|14282|14258|14282.7|14258.7|14286.4|14262.4|14281.4|14257.4|0
1685609700000|2023-06-01 08:55:00|14282.6|14258.6|14281.6|14257.6|14285.1|14261.1|14281.1|14257.1|0
1685610000000|2023-06-01 09:00:00|14281.5|14257.5|14276.2|14252.2|14282.9|14258.9|14274.1|14250.1|0
1685610300000|2023-06-01 09:05:00|14276.1|14252.1|14276.7|14252.7|14279.7|14255.7|14272.5|14248.5|0
1685610600000|2023-06-01 09:10:00|14276.4|14252.4|14274.6|14250.6|14278.9|14254.9|14273.9|14249.9|0
1685610900000|2023-06-01 09:15:00|14274.4|14250.4|14268.5|14244.5|14274.4|14250.4|14268.5|14244.5|0
1685611200000|2023-06-01 09:20:00|14268.6|14244.6|14266.1|14242.1|14268.9|14244.9|14266|14242|0
1685611500000|2023-06-01 09:25:00|14265.6|14241.6|14267.7|14243.7|14270.6|14246.6|14265.4|14241.4|0
1685611800000|2023-06-01 09:30:00|14267.4|14243.4|14265.7|14241.7|14267.5|14243.5|14262.6|14238.6|0
1685612100000|2023-06-01 09:35:00|14265.9|14241.9|14269.6|14245.6|14269.6|14245.6|14264.7|14240.7|0
1685612400000|2023-06-01 09:40:00|14269.5|14245.5|14271.7|14247.7|14272.7|14248.7|14268.9|14244.9|0
1685612700000|2023-06-01 09:45:00|14271.6|14247.6|14272.2|14248.2|14276.2|14252.2|14270.5|14246.5|0
1685613000000|2023-06-01 09:50:00|14272.4|14248.4|14273.4|14249.4|14274.1|14250.1|14268.6|14244.6|0
1685613300000|2023-06-01 09:55:00|14273.2|14249.2|14276.2|14252.2|14276.9|14252.9|14272.1|14248.1|0
1685613600000|2023-06-01 10:00:00|14276.4|14252.4|14271.5|14247.5|14278.1|14254.1|14270.4|14246.4|0
1685613900000|2023-06-01 10:05:00|14271.4|14247.4|14278.4|14254.4|14278.6|14254.6|14269|14245|0
1685614200000|2023-06-01 10:10:00|14278.7|14254.7|14276.9|14252.9|14279.4|14255.4|14273.9|14249.9|0
1685614500000|2023-06-01 10:15:00|14276.7|14252.7|14274.5|14250.5|14277.6|14253.6|14272.5|14248.5|0
1685614800000|2023-06-01 10:20:00|14274.6|14250.6|14278.1|14254.1|14279.6|14255.6|14273|14249|0
1685615100000|2023-06-01 10:25:00|14278.2|14254.2|14282.7|14258.7|14283.4|14259.4|14277.1|14253.1|0
1685615400000|2023-06-01 10:30:00|14282.6|14258.6|14294.1|14270.1|14295.9|14271.9|14282.4|14258.4|0
1685615700000|2023-06-01 10:35:00|14294.2|14270.2|14299.5|14275.5|14302.1|14278.1|14292.9|14268.9|0
1685616000000|2023-06-01 10:40:00|14298.9|14274.9|14293.9|14269.9|14300|14276|14293.1|14269.1|0
1685616300000|2023-06-01 10:45:00|14293.5|14269.5|14294|14270|14294.9|14270.9|14291.9|14267.9|0
1685616600000|2023-06-01 10:50:00|14294.1|14270.1|14298.2|14274.2|14299|14275|14293.7|14269.7|0
1685616900000|2023-06-01 10:55:00|14298.4|14274.4|14286|14262|14298.4|14274.4|14286|14262|0
1685617200000|2023-06-01 11:00:00|14286.2|14262.2|14293.1|14269.1|14295|14271|14286.2|14262.2|0
1685617500000|2023-06-01 11:05:00|14293.4|14269.4|14300.5|14276.5|14300.7|14276.7|14293.4|14269.4|0
1685617800000|2023-06-01 11:10:00|14299|14275|14306.1|14282.1|14306.6|14282.6|14295.2|14271.2|0
1685618100000|2023-06-01 11:15:00|14305.6|14281.6|14303|14279|14308.2|14284.2|14299.1|14275.1|0
1685618400000|2023-06-01 11:20:00|14302.7|14278.7|14296.6|14272.6|14302.7|14278.7|14295.2|14271.2|0
1685618700000|2023-06-01 11:25:00|14296.4|14272.4|14291.9|14267.9|14300.4|14276.4|14291.2|14267.2|0
1685619000000|2023-06-01 11:30:00|14290.9|14266.9|14289.6|14265.6|14293|14269|14288.4|14264.4|0
1685619300000|2023-06-01 11:35:00|14288.9|14264.9|14283.1|14259.1|14289|14265|14280.4|14256.4|0
1685619600000|2023-06-01 11:40:00|14283.2|14259.2|14289.6|14265.6|14289.6|14265.6|14280|14256|0
1685619900000|2023-06-01 11:45:00|14287.7|14263.7|14280.7|14256.7|14287.7|14263.7|14279.5|14255.5|0
1685620200000|2023-06-01 11:50:00|14280.6|14256.6|14277.5|14253.5|14284.7|14260.7|14277.1|14253.1|0
1685620500000|2023-06-01 11:55:00|14278.5|14254.5|14281.4|14257.4|14281.6|14257.6|14276.5|14252.5|0
1685620800000|2023-06-01 12:00:00|14280.6|14256.6|14281.4|14257.4|14285.9|14261.9|14278.5|14254.5|0
1685621100000|2023-06-01 12:05:00|14281.1|14257.1|14265.9|14241.9|14282.2|14258.2|14265.7|14241.7|0
1685621400000|2023-06-01 12:10:00|14265.1|14241.1|14265|14241|14268|14244|14263.7|14239.7|0
1685621700000|2023-06-01 12:15:00|14273.2|14249.2|14256.7|14232.7|14273.2|14249.2|14245.2|14221.2|0
1685622000000|2023-06-01 12:20:00|14256.6|14232.6|14259.2|14235.2|14260.2|14236.2|14247.4|14223.4|0
1685622300000|2023-06-01 12:25:00|14259.4|14235.4|14259.2|14235.2|14265|14241|14257.2|14233.2|0
1685622600000|2023-06-01 12:30:00|14258.4|14234.4|14275.5|14251.5|14292.2|14268.2|14256.5|14232.5|0
1685622900000|2023-06-01 12:35:00|14275.1|14251.1|14266.6|14242.6|14277|14253|14261.2|14237.2|0
1685623200000|2023-06-01 12:40:00|14266.5|14242.5|14265.5|14241.5|14267|14243|14254.2|14230.2|0
1685623500000|2023-06-01 12:45:00|14266.1|14242.1|14263|14239|14272.5|14248.5|14256.1|14232.1|0
1685623800000|2023-06-01 12:50:00|14262.9|14238.9|14263.2|14239.2|14269.2|14245.2|14259.7|14235.7|0
1685624100000|2023-06-01 12:55:00|14262.1|14238.1|14268.7|14244.7|14270.6|14246.6|14260.2|14236.2|0
1685624400000|2023-06-01 13:00:00|14267.4|14243.4|14260.9|14236.9|14269|14245|14257.1|14233.1|0
1685624700000|2023-06-01 13:05:00|14260.7|14236.7|14278.4|14254.4|14280.2|14256.2|14260.6|14236.6|0
1685625000000|2023-06-01 13:10:00|14278|14254|14276|14252|14282.9|14258.9|14273.7|14249.7|0
1685625300000|2023-06-01 13:15:00|14275.7|14251.7|14280.2|14256.2|14283|14259|14274.6|14250.6|0
1685625600000|2023-06-01 13:20:00|14279|14255|14291.2|14267.2|14292.6|14268.6|14278.1|14254.1|0
1685625900000|2023-06-01 13:25:00|14285.2|14261.2|14270.1|14246.1|14288.1|14264.1|14269|14245|0
1685626200000|2023-06-01 13:30:00|14269.7|14245.7|14248.2|14224.2|14276.1|14252.1|14244|14220|0
1685626500000|2023-06-01 13:35:00|14246.5|14222.5|14259.1|14235.1|14259.1|14235.1|14223.9|14199.9|0
1685626800000|2023-06-01 13:40:00|14262.1|14238.1|14270.7|14246.7|14285|14261|14260.7|14236.7|0
1685627100000|2023-06-01 13:45:00|14272.2|14248.2|14281.1|14257.1|14283.2|14259.2|14250.2|14226.2|0
1685627400000|2023-06-01 13:50:00|14276.1|14252.1|14279.2|14255.2|14282.3|14258.3|14254.5|14230.5|0
1685627700000|2023-06-01 13:55:00|14276.6|14252.6|14290.3|14266.3|14302.2|14278.2|14269.8|14245.8|0
1685628000000|2023-06-01 14:00:00|14296.2|14272.2|14304.7|14280.7|14313.5|14289.5|14290.3|14266.3|0
1685628300000|2023-06-01 14:05:00|14305.2|14281.2|14300.5|14276.5|14321|14297|14299|14275|0
1685628600000|2023-06-01 14:10:00|14300.7|14276.7|14309.5|14285.5|14311.7|14287.7|14293.3|14269.3|0
1685628900000|2023-06-01 14:15:00|14306.3|14282.3|14288|14264|14315.1|14291.1|14285.2|14261.2|0
1685629200000|2023-06-01 14:20:00|14287.3|14263.3|14260|14236|14290|14266|14255|14231|0
1685629500000|2023-06-01 14:25:00|14259.5|14235.5|14283.5|14259.5|14284|14260|14254|14230|0
1685629800000|2023-06-01 14:30:00|14281.8|14257.8|14275.2|14251.2|14288.3|14264.3|14271.3|14247.3|0
1685630100000|2023-06-01 14:35:00|14276.5|14252.5|14299.7|14275.7|14300.8|14276.8|14269.9|14245.9|0
1685630400000|2023-06-01 14:40:00|14300.3|14276.3|14339.3|14315.3|14342.5|14318.5|14296.3|14272.3|0
1685630700000|2023-06-01 14:45:00|14341.8|14317.8|14355.9|14331.9|14363.8|14339.8|14337|14313|0
1685631000000|2023-06-01 14:50:00|14355.3|14331.3|14343.2|14319.2|14356|14332|14338.4|14314.4|0
1685631300000|2023-06-01 14:55:00|14343.3|14319.3|14336.8|14312.8|14346.5|14322.5|14332.5|14308.5|0
1685631600000|2023-06-01 15:00:00|14339.5|14315.5|14342.3|14318.3|14345.4|14321.4|14325.4|14301.4|0
1685631900000|2023-06-01 15:05:00|14342.8|14318.8|14335.7|14311.7|14350.3|14326.3|14329.5|14305.5|0
1685632200000|2023-06-01 15:10:00|14335.3|14311.3|14365.9|14341.9|14367.9|14343.9|14332|14308|0
1685632500000|2023-06-01 15:15:00|14368|14344|14362.4|14338.4|14383|14359|14362|14338|0
1685632800000|2023-06-01 15:20:00|14362.2|14338.2|14369.7|14345.7|14369.7|14345.7|14349.9|14325.9|0
1685633100000|2023-06-01 15:25:00|14369.2|14345.2|14363.5|14339.5|14379.2|14355.2|14358.8|14334.8|0
1685633400000|2023-06-01 15:30:00|14363.8|14339.8|14378.8|14354.8|14380.8|14356.8|14359.9|14335.9|0
1685633700000|2023-06-01 15:35:00|14379|14355|14368.8|14344.8|14388.4|14364.4|14365.2|14341.2|0
1685634000000|2023-06-01 15:40:00|14366.8|14342.8|14372.4|14348.4|14382|14358|14365.3|14341.3|0
1685634300000|2023-06-01 15:45:00|14371.9|14347.9|14380.5|14356.5|14385.4|14361.4|14371.9|14347.9|0
1685634600000|2023-06-01 15:50:00|14381|14357|14390.7|14366.7|14396.3|14372.3|14379.7|14355.7|0
1685634900000|2023-06-01 15:55:00|14391|14367|14401.5|14377.5|14401.9|14377.9|14384.7|14360.7|0
1685635200000|2023-06-01 16:00:00|14402.4|14378.4|14414.8|14390.8|14422.9|14398.9|14402.4|14378.4|0
1685635500000|2023-06-01 16:05:00|14414.3|14390.3|14415.4|14391.4|14418.3|14394.3|14410.4|14386.4|0
1685635800000|2023-06-01 16:10:00|14415.3|14391.3|14417.9|14393.9|14421.5|14397.5|14412.2|14388.2|0
1685636100000|2023-06-01 16:15:00|14418.4|14394.4|14431.9|14407.9|14433.4|14409.4|14415.4|14391.4|0
1685636400000|2023-06-01 16:20:00|14431.8|14407.8|14439.2|14415.2|14442.7|14418.7|14428.8|14404.8|0
1685636700000|2023-06-01 16:25:00|14439.5|14415.5|14432.7|14408.7|14441.9|14417.9|14428.7|14404.7|0
1685637000000|2023-06-01 16:30:00|14434.7|14410.7|14427|14403|14438|14414|14426.3|14402.3|0
1685637300000|2023-06-01 16:35:00|14427.5|14403.5|14437.9|14413.9|14437.9|14413.9|14424.4|14400.4|0
1685637600000|2023-06-01 16:40:00|14438.9|14414.9|14434.2|14410.2|14440.3|14416.3|14432.2|14408.2|0
1685637900000|2023-06-01 16:45:00|14434.4|14410.4|14433.3|14409.3|14437.7|14413.7|14423|14399|0
1685638200000|2023-06-01 16:50:00|14434|14410|14437.7|14413.7|14438.7|14414.7|14425.8|14401.8|0
1685638500000|2023-06-01 16:55:00|14437.9|14413.9|14441|14417|14444.2|14420.2|14434.4|14410.4|0
1685638800000|2023-06-01 17:00:00|14442|14418|14434.8|14410.8|14443.4|14419.4|14430.6|14406.6|0
1685639100000|2023-06-01 17:05:00|14434|14410|14434|14410|14446.5|14422.5|14432.9|14408.9|0
1685639400000|2023-06-01 17:10:00|14434.4|14410.4|14450.3|14426.3|14450.3|14426.3|14432.6|14408.6|0
1685639700000|2023-06-01 17:15:00|14450.5|14426.5|14440.3|14416.3|14450.8|14426.8|14437.5|14413.5|0
1685640000000|2023-06-01 17:20:00|14439.8|14415.8|14436.4|14412.4|14450.8|14426.8|14431.5|14407.5|0
1685640300000|2023-06-01 17:25:00|14437|14413|14432|14408|14438|14414|14425.5|14401.5|0
1685640600000|2023-06-01 17:30:00|14432.8|14408.8|14437|14413|14437|14413|14423.9|14399.9|0
1685640900000|2023-06-01 17:35:00|14436.9|14412.9|14442.4|14418.4|14447.1|14423.1|14435.3|14411.3|0
1685641200000|2023-06-01 17:40:00|14441.9|14417.9|14441.8|14417.8|14443.6|14419.6|14435.9|14411.9|0
1685641500000|2023-06-01 17:45:00|14442.1|14418.1|14455.3|14431.3|14455.8|14431.8|14441.5|14417.5|0
1685641800000|2023-06-01 17:50:00|14456.3|14432.3|14462.1|14438.1|14462.9|14438.9|14451.9|14427.9|0
1685642100000|2023-06-01 17:55:00|14461.8|14437.8|14465|14441|14465|14441|14455.1|14431.1|0
1685642400000|2023-06-01 18:00:00|14465.4|14441.4|14462.3|14438.3|14465.4|14441.4|14453.3|14429.3|0
1685642700000|2023-06-01 18:05:00|14461.6|14437.6|14474.6|14450.6|14477.1|14453.1|14461.6|14437.6|0
1685643000000|2023-06-01 18:10:00|14474.4|14450.4|14466.6|14442.6|14474.6|14450.6|14464.1|14440.1|0
1685643300000|2023-06-01 18:15:00|14467.5|14443.5|14464.6|14440.6|14475.4|14451.4|14461.5|14437.5|0
1685643600000|2023-06-01 18:20:00|14464.8|14440.8|14471.8|14447.8|14475|14451|14464.8|14440.8|0
1685643900000|2023-06-01 18:25:00|14472.2|14448.2|14468.6|14444.6|14474.1|14450.1|14463.7|14439.7|0
1685644200000|2023-06-01 18:30:00|14468.8|14444.8|14458.1|14434.1|14470.5|14446.5|14458|14434|0
1685644500000|2023-06-01 18:35:00|14458.8|14434.8|14462.5|14438.5|14468.6|14444.6|14458.3|14434.3|0
1685644800000|2023-06-01 18:40:00|14462.6|14438.6|14469|14445|14475.7|14451.7|14460.8|14436.8|0
1685645100000|2023-06-01 18:45:00|14469.2|14445.2|14474|14450|14475.1|14451.1|14464|14440|0
1685645400000|2023-06-01 18:50:00|14474.3|14450.3|14482.1|14458.1|14487.3|14463.3|14471.1|14447.1|0
1685645700000|2023-06-01 18:55:00|14482.7|14458.7|14482.7|14458.7|14489.1|14465.1|14478.6|14454.6|0
1685646000000|2023-06-01 19:00:00|14483.1|14459.1|14497.5|14473.5|14497.8|14473.8|14482|14458|0
1685646300000|2023-06-01 19:05:00|14497.3|14473.3|14498.1|14474.1|14504|14480|14492.7|14468.7|0
1685646600000|2023-06-01 19:10:00|14497.5|14473.5|14501.3|14477.3|14502|14478|14494.6|14470.6|0
1685646900000|2023-06-01 19:15:00|14501.5|14477.5|14495.7|14471.7|14506.5|14482.5|14495.5|14471.5|0
1685647200000|2023-06-01 19:20:00|14494.8|14470.8|14475.1|14451.1|14499.7|14475.7|14475.1|14451.1|0
1685647500000|2023-06-01 19:25:00|14474.2|14450.2|14462.3|14438.3|14477.5|14453.5|14459.2|14435.2|0
1685647800000|2023-06-01 19:30:00|14459.7|14435.7|14439.1|14415.1|14465.5|14441.5|14431.2|14407.2|0
1685648100000|2023-06-01 19:35:00|14434.3|14410.3|14419|14395|14441|14417|14413.8|14389.8|0
1685648400000|2023-06-01 19:40:00|14417.3|14393.3|14430.5|14406.5|14431.2|14407.2|14413.7|14389.7|0
1685648700000|2023-06-01 19:45:00|14429.3|14405.3|14447.3|14423.3|14447.3|14423.3|14428.3|14404.3|0
1685649000000|2023-06-01 19:50:00|14444.5|14420.5|14443.2|14419.2|14446.6|14422.6|14431.3|14407.3|0
1685649300000|2023-06-01 19:55:00|14446.3|14422.3|14452.6|14428.6|14452.7|14428.7|14437.7|14413.7|0
1685649600000|2023-06-01 20:00:00|14453.5|14429.5|14464.4|14440.4|14464.5|14440.5|14449.5|14425.5|0
1685649900000|2023-06-01 20:05:00|14464.5|14440.5|14474.8|14450.8|14474.8|14450.8|14464.5|14440.5|0
1685650200000|2023-06-01 20:10:00|14474.6|14450.6|14471.3|14447.3|14476.4|14452.4|14470|14446|0
1685650500000|2023-06-01 20:15:00|14470.9|14446.9|14461.6|14437.6|14473.5|14449.5|14453|14429|0
1685650800000|2023-06-01 20:20:00|14461.5|14437.5|14464.4|14440.4|14468.5|14444.5|14460.4|14436.4|0
1685651100000|2023-06-01 20:25:00|14464.1|14440.1|14467.9|14443.9|14470.6|14446.6|14463.6|14439.6|0
1685651400000|2023-06-01 20:30:00|14468.1|14444.1|14473.9|14449.9|14474.6|14450.6|14467.1|14443.1|0
1685651700000|2023-06-01 20:35:00|14473.4|14449.4|14471.9|14447.9|14474.1|14450.1|14469|14445|0
1685652000000|2023-06-01 20:40:00|14472|14448|14477.4|14453.4|14478.6|14454.6|14470|14446|0
1685652300000|2023-06-01 20:45:00|14477.3|14453.3|14475|14451|14477.9|14453.9|14473.3|14449.3|0
1685652600000|2023-06-01 20:50:00|14474.6|14450.6|14477.4|14453.4|14477.9|14453.9|14473.1|14449.1|0
1685652900000|2023-06-01 20:55:00|14477.3|14453.3|14475.9|14451.9|14477.3|14453.3|14474.8|14450.8|0
1685653200000|2023-06-01 21:00:00|14475.7|14451.7|14475|14451|14476.5|14452.5|14474.8|14450.8|0
1685653500000|2023-06-01 21:05:00|14475.1|14451.1|14483.6|14459.6|14485|14461|14474.4|14450.4|0
1685653800000|2023-06-01 21:10:00|14482.9|14458.9|14492.9|14468.9|14494.5|14470.5|14482.9|14458.9|0
1685654100000|2023-06-01 21:15:00|14493|14469|14490|14466|14494.1|14470.1|14490|14466|0
1685654400000|2023-06-01 21:20:00|14489.8|14465.8|14488.4|14464.4|14490.9|14466.9|14488.2|14464.2|0
1685654700000|2023-06-01 21:25:00|14488.5|14464.5|14480.7|14456.7|14489.3|14465.3|14479.4|14455.4|0
1685655000000|2023-06-01 21:30:00|14480.9|14456.9|14475.7|14451.7|14481.8|14457.8|14474.6|14450.6|0
1685655300000|2023-06-01 21:35:00|14475.8|14451.8|14476|14452|14476.1|14452.1|14475.5|14451.5|0
1685655600000|2023-06-01 21:40:00|14475.9|14451.9|14474.6|14450.6|14476.4|14452.4|14474.5|14450.5|0
1685655900000|2023-06-01 21:45:00|14474.5|14450.5|14474.6|14450.6|14475.4|14451.4|14474.4|14450.4|0
1685656200000|2023-06-01 21:50:00|14474.7|14450.7|14475.3|14451.3|14475.4|14451.4|14474.5|14450.5|0
1685656500000|2023-06-01 21:55:00|14476.5|14452.5|14475.3|14451.3|14476.7|14452.7|14474.3|14450.3|0
1685656800000|2023-06-01 22:00:00|14471.4|14447.4|14470.5|14446.5|14475|14451|14467.4|14443.4|0
1685657100000|2023-06-01 22:05:00|14470.8|14446.8|14472.4|14448.4|14474.4|14450.4|14469.6|14445.6|0
1685657400000|2023-06-01 22:10:00|14472.5|14448.5|14470.5|14446.5|14473.1|14449.1|14470|14446|0
1685657700000|2023-06-01 22:15:00|14470.6|14446.6|14469.8|14445.8|14471.1|14447.1|14469.3|14445.3|0
1685658000000|2023-06-01 22:20:00|14469.9|14445.9|14471.4|14447.4|14471.5|14447.5|14469.8|14445.8|0
1685658300000|2023-06-01 22:25:00|14471.3|14447.3|14472.3|14448.3|14473.4|14449.4|14471|14447|0
1685658600000|2023-06-01 22:30:00|14472.4|14448.4|14469.4|14445.4|14472.6|14448.6|14468.4|14444.4|0
1685658900000|2023-06-01 22:35:00|14469.5|14445.5|14468.4|14444.4|14470|14446|14467.6|14443.6|0
1685659200000|2023-06-01 22:40:00|14468.5|14444.5|14468.6|14444.6|14469.1|14445.1|14466.8|14442.8|0
1685659500000|2023-06-01 22:45:00|14468.4|14444.4|14467.8|14443.8|14469.1|14445.1|14467.8|14443.8|0
1685659800000|2023-06-01 22:50:00|14467.9|14443.9|14469.6|14445.6|14469.9|14445.9|14467.1|14443.1|0
1685660100000|2023-06-01 22:55:00|14469.8|14445.8|14471.3|14447.3|14471.4|14447.4|14469.4|14445.4|0
1685660400000|2023-06-01 23:00:00|14470.8|14446.8|14468.1|14444.1|14470.9|14446.9|14467.4|14443.4|0
1685660700000|2023-06-01 23:05:00|14468|14444|14467.4|14443.4|14468.9|14444.9|14467.1|14443.1|0
1685661000000|2023-06-01 23:10:00|14467.1|14443.1|14465.9|14441.9|14467.1|14443.1|14462.4|14438.4|0
1685661300000|2023-06-01 23:15:00|14465.8|14441.8|14466.4|14442.4|14467.9|14443.9|14464.6|14440.6|0
1685661600000|2023-06-01 23:20:00|14466.5|14442.5|14466.4|14442.4|14467.5|14443.5|14465.1|14441.1|0
1685661900000|2023-06-01 23:25:00|14465.9|14441.9|14464.6|14440.6|14466.1|14442.1|14464.4|14440.4|0
1685662200000|2023-06-01 23:30:00|14464.4|14440.4|14464.5|14440.5|14464.8|14440.8|14463.1|14439.1|0
1685662500000|2023-06-01 23:35:00|14464.4|14440.4|14462.4|14438.4|14464.6|14440.6|14461.8|14437.8|0
1685662800000|2023-06-01 23:40:00|14462|14438|14463.6|14439.6|14465.1|14441.1|14462|14438|0
1685663100000|2023-06-01 23:45:00|14462.9|14438.9|14459.9|14435.9|14462.9|14438.9|14459.4|14435.4|0
1685663400000|2023-06-01 23:50:00|14459.4|14435.4|14461.6|14437.6|14462|14438|14458.4|14434.4|0
1685663700000|2023-06-01 23:55:00|14461.5|14437.5|14462.3|14438.3|14462.8|14438.8|14459.4|14435.4|0
1685577600000|2023-06-01 00:00:00|14282|14258|14288.7|14264.7|14288.7|14264.7|14277.2|14253.2|0
1685577900000|2023-06-01 00:05:00|14288.5|14264.5|14287.6|14263.6|14288.9|14264.9|14283.5|14259.5|0
1685578200000|2023-06-01 00:10:00|14288.1|14264.1|14283.7|14259.7|14289|14265|14283.2|14259.2|0
1685578500000|2023-06-01 00:15:00|14283.9|14259.9|14282.1|14258.1|14285|14261|14280|14256|0
1685578800000|2023-06-01 00:20:00|14282.2|14258.2|14283.5|14259.5|14285.5|14261.5|14280.2|14256.2|0
1685579100000|2023-06-01 00:25:00|14283.2|14259.2|14280.6|14256.6|14283.7|14259.7|14279.2|14255.2|0
1685579400000|2023-06-01 00:30:00|14280.5|14256.5|14280.2|14256.2|14281.5|14257.5|14279|14255|0
1685579700000|2023-06-01 00:35:00|14280|14256|14270.7|14246.7|14281.2|14257.2|14269.7|14245.7|0
1685580000000|2023-06-01 00:40:00|14271.2|14247.2|14261.6|14237.6|14271.5|14247.5|14259.4|14235.4|0
1685580300000|2023-06-01 00:45:00|14261|14237|14251.1|14227.1|14261|14237|14247.5|14223.5|0
1685580600000|2023-06-01 00:50:00|14250.5|14226.5|14254.7|14230.7|14259|14235|14250.1|14226.1|0
1685580900000|2023-06-01 00:55:00|14254.9|14230.9|14253.4|14229.4|14255.2|14231.2|14251.5|14227.5|0
1685581200000|2023-06-01 01:00:00|14253.6|14229.6|14257.9|14233.9|14259.5|14235.5|14253.5|14229.5|0
1685581500000|2023-06-01 01:05:00|14257.7|14233.7|14255.5|14231.5|14259.1|14235.1|14250.1|14226.1|0
1685581800000|2023-06-01 01:10:00|14255.4|14231.4|14255.6|14231.6|14256.5|14232.5|14253|14229|0
1685582100000|2023-06-01 01:15:00|14255.5|14231.5|14261.5|14237.5|14261.5|14237.5|14253.1|14229.1|0
1685582400000|2023-06-01 01:20:00|14261.2|14237.2|14268.6|14244.6|14268.7|14244.7|14261.2|14237.2|0
1685582700000|2023-06-01 01:25:00|14269|14245|14285|14261|14302.2|14278.2|14267|14243|0
1685583000000|2023-06-01 01:30:00|14285.5|14261.5|14275.9|14251.9|14286.6|14262.6|14271.9|14247.9|0
1685583300000|2023-06-01 01:35:00|14275.6|14251.6|14261.9|14237.9|14279|14255|14261.4|14237.4|0
1685583600000|2023-06-01 01:40:00|14262|14238|14245.6|14221.6|14266.2|14242.2|14240.1|14216.1|0
1685583900000|2023-06-01 01:45:00|14250.1|14226.1|14237.1|14213.1|14250.1|14226.1|14224.6|14200.6|0
1685584200000|2023-06-01 01:50:00|14237.2|14213.2|14240.9|14216.9|14247.4|14223.4|14220.4|14196.4|0
1685584500000|2023-06-01 01:55:00|14241|14217|14248.6|14224.6|14252.7|14228.7|14240.9|14216.9|0
1685584800000|2023-06-01 02:00:00|14249.2|14225.2|14253.2|14229.2|14255.1|14231.1|14246.4|14222.4|0
1685585100000|2023-06-01 02:05:00|14253.1|14229.1|14249.9|14225.9|14253.5|14229.5|14247.4|14223.4|0
1685585400000|2023-06-01 02:10:00|14249.7|14225.7|14240.1|14216.1|14252.4|14228.4|14238.2|14214.2|0
1685585700000|2023-06-01 02:15:00|14239.2|14215.2|14232.9|14208.9|14244.2|14220.2|14232.1|14208.1|0
1685586000000|2023-06-01 02:20:00|14232.2|14208.2|14240.2|14216.2|14241.9|14217.9|14228.6|14204.6|0
1685586300000|2023-06-01 02:25:00|14240.1|14216.1|14238.2|14214.2|14241|14217|14237|14213|0
1685586600000|2023-06-01 02:30:00|14239.5|14215.5|14244.9|14220.9|14246.1|14222.1|14239.5|14215.5|0
1685586900000|2023-06-01 02:35:00|14244.6|14220.6|14246|14222|14248.1|14224.1|14244|14220|0
1685587200000|2023-06-01 02:40:00|14246.1|14222.1|14250.2|14226.2|14250.4|14226.4|14243.5|14219.5|0
1685587500000|2023-06-01 02:45:00|14250.1|14226.1|14244.6|14220.6|14252|14228|14244.1|14220.1|0
1685587800000|2023-06-01 02:50:00|14244.4|14220.4|14240.9|14216.9|14244.6|14220.6|14238.4|14214.4|0
1685588100000|2023-06-01 02:55:00|14240.7|14216.7|14246.6|14222.6|14247|14223|14238.1|14214.1|0
1685588400000|2023-06-01 03:00:00|14246.7|14222.7|14249.4|14225.4|14249.6|14225.6|14244.4|14220.4|0
1685588700000|2023-06-01 03:05:00|14249.6|14225.6|14254.5|14230.5|14258.7|14234.7|14247.9|14223.9|0
1685589000000|2023-06-01 03:10:00|14254.6|14230.6|14250.1|14226.1|14254.6|14230.6|14248.7|14224.7|0
1685589300000|2023-06-01 03:15:00|14250.6|14226.6|14255.5|14231.5|14255.5|14231.5|14247.9|14223.9|0
1685589600000|2023-06-01 03:20:00|14255.4|14231.4|14254.7|14230.7|14259|14235|14252.6|14228.6|0
1685589900000|2023-06-01 03:25:00|14254.6|14230.6|14255.4|14231.4|14256.4|14232.4|14252|14228|0
1685590200000|2023-06-01 03:30:00|14255.5|14231.5|14256.1|14232.1|14258.1|14234.1|14253.5|14229.5|0
1685590500000|2023-06-01 03:35:00|14256.9|14232.9|14254.9|14230.9|14256.9|14232.9|14253.5|14229.5|0
1685590800000|2023-06-01 03:40:00|14255|14231|14255.5|14231.5|14257.4|14233.4|14254.6|14230.6|0
1685591100000|2023-06-01 03:45:00|14254.5|14230.5|14242.1|14218.1|14254.5|14230.5|14241.9|14217.9|0
1685591400000|2023-06-01 03:50:00|14242.2|14218.2|14246.5|14222.5|14247.1|14223.1|14241.9|14217.9|0
1685591700000|2023-06-01 03:55:00|14246.1|14222.1|14251.1|14227.1|14253.5|14229.5|14244.9|14220.9|0
1685592000000|2023-06-01 04:00:00|14252.4|14228.4|14250.1|14226.1|14252.5|14228.5|14249.2|14225.2|0
1685592300000|2023-06-01 04:05:00|14250.4|14226.4|14256.1|14232.1|14256.2|14232.2|14250.4|14226.4|0
1685592600000|2023-06-01 04:10:00|14256.2|14232.2|14254.5|14230.5|14256.9|14232.9|14253.9|14229.9|0
1685592900000|2023-06-01 04:15:00|14254.4|14230.4|14263.7|14239.7|14263.7|14239.7|14252.9|14228.9|0
1685593200000|2023-06-01 04:20:00|14263.4|14239.4|14263.2|14239.2|14263.6|14239.6|14258.4|14234.4|0
1685593500000|2023-06-01 04:25:00|14263.4|14239.4|14260.2|14236.2|14263.6|14239.6|14260.2|14236.2|0
1685593800000|2023-06-01 04:30:00|14260.4|14236.4|14258.9|14234.9|14264.4|14240.4|14258.5|14234.5|0
1685594100000|2023-06-01 04:35:00|14258.7|14234.7|14260|14236|14261.6|14237.6|14257.6|14233.6|0
1685594400000|2023-06-01 04:40:00|14259.9|14235.9|14257.5|14233.5|14260|14236|14257.5|14233.5|0
1685594700000|2023-06-01 04:45:00|14257.7|14233.7|14254.9|14230.9|14257.9|14233.9|14254.4|14230.4|0
1685595000000|2023-06-01 04:50:00|14255|14231|14255.5|14231.5|14258.2|14234.2|14254.9|14230.9|0
1685595300000|2023-06-01 04:55:00|14255.9|14231.9|14256.4|14232.4|14258.7|14234.7|14255.5|14231.5|0
1685595600000|2023-06-01 05:00:00|14256.2|14232.2|14260.2|14236.2|14263.4|14239.4|14256.2|14232.2|0
1685595900000|2023-06-01 05:05:00|14260|14236|14266.2|14242.2|14266.9|14242.9|14258.9|14234.9|0
1685596200000|2023-06-01 05:10:00|14266.1|14242.1|14265.1|14241.1|14267.2|14243.2|14263.6|14239.6|0
1685596500000|2023-06-01 05:15:00|14265.6|14241.6|14263.1|14239.1|14266.2|14242.2|14262.5|14238.5|0
1685596800000|2023-06-01 05:20:00|14262.7|14238.7|14267.1|14243.1|14269.7|14245.7|14262.7|14238.7|0
1685597100000|2023-06-01 05:25:00|14267.2|14243.2|14268.7|14244.7|14269.6|14245.6|14265.1|14241.1|0
1685597400000|2023-06-01 05:30:00|14269.4|14245.4|14266.7|14242.7|14271.9|14247.9|14266.4|14242.4|0
1685597700000|2023-06-01 05:35:00|14266.4|14242.4|14270.2|14246.2|14270.9|14246.9|14264.2|14240.2|0
1685598000000|2023-06-01 05:40:00|14270.1|14246.1|14265.7|14241.7|14271|14247|14265.5|14241.5|0
1685598300000|2023-06-01 05:45:00|14266.2|14242.2|14266.7|14242.7|14269.6|14245.6|14265|14241|0
1685598600000|2023-06-01 05:50:00|14266.6|14242.6|14267.5|14243.5|14267.7|14243.7|14264.9|14240.9|0
1685598900000|2023-06-01 05:55:00|14267.4|14243.4|14264|14240|14268.2|14244.2|14263.1|14239.1|0
1685599200000|2023-06-01 06:00:00|14263.9|14239.9|14262.7|14238.7|14263.9|14239.9|14256.4|14232.4|0
1685599500000|2023-06-01 06:05:00|14261.2|14237.2|14272.1|14248.1|14273.5|14249.5|14259.7|14235.7|0
1685599800000|2023-06-01 06:10:00|14271.9|14247.9|14277.2|14253.2|14278.2|14254.2|14271|14247|0
1685600100000|2023-06-01 06:15:00|14277.5|14253.5|14269.2|14245.2|14278.2|14254.2|14268.6|14244.6|0
1685600400000|2023-06-01 06:20:00|14269.4|14245.4|14272.5|14248.5|14273|14249|14266.4|14242.4|0
1685600700000|2023-06-01 06:25:00|14273.1|14249.1|14273.4|14249.4|14274.1|14250.1|14269.6|14245.6|0
1685601000000|2023-06-01 06:30:00|14273.1|14249.1|14272.9|14248.9|14276.6|14252.6|14272|14248|0
1685601300000|2023-06-01 06:35:00|14272.6|14248.6|14272.2|14248.2|14274.7|14250.7|14269.6|14245.6|0
1685601600000|2023-06-01 06:40:00|14272.4|14248.4|14273|14249|14273.9|14249.9|14268.2|14244.2|0
1685601900000|2023-06-01 06:45:00|14273.2|14249.2|14269.1|14245.1|14274.9|14250.9|14269|14245|0
1685602200000|2023-06-01 06:50:00|14269.2|14245.2|14269|14245|14271.2|14247.2|14268.2|14244.2|0
1685602500000|2023-06-01 06:55:00|14268.9|14244.9|14268.6|14244.6|14273.4|14249.4|14267|14243|0
1685602800000|2023-06-01 07:00:00|14268.9|14244.9|14265.1|14241.1|14272.9|14248.9|14253.1|14229.1|0
1685603100000|2023-06-01 07:05:00|14265.2|14241.2|14269.4|14245.4|14271|14247|14263.7|14239.7|0
1685603400000|2023-06-01 07:10:00|14268.6|14244.6|14282.7|14258.7|14284.9|14260.9|14266.6|14242.6|0
1685603700000|2023-06-01 07:15:00|14282.4|14258.4|14279|14255|14287.1|14263.1|14276.1|14252.1|0
1685604000000|2023-06-01 07:20:00|14280.2|14256.2|14279.1|14255.1|14283.6|14259.6|14276|14252|0
1685604300000|2023-06-01 07:25:00|14279.2|14255.2|14287|14263|14289.5|14265.5|14278.2|14254.2|0
1685604600000|2023-06-01 07:30:00|14289.2|14265.2|14288.2|14264.2|14290|14266|14284.4|14260.4|0
1685604900000|2023-06-01 07:35:00|14288|14264|14288.1|14264.1|14293.5|14269.5|14284.7|14260.7|0
1685605200000|2023-06-01 07:40:00|14287.2|14263.2|14282.5|14258.5|14297.1|14273.1|14282.2|14258.2|0
1685605500000|2023-06-01 07:45:00|14282.2|14258.2|14275.5|14251.5|14285.4|14261.4|14273.7|14249.7|0
1685605800000|2023-06-01 07:50:00|14275.9|14251.9|14272.9|14248.9|14276.5|14252.5|14270.5|14246.5|0
1685606100000|2023-06-01 07:55:00|14272.6|14248.6|14269.6|14245.6|14273.9|14249.9|14267.7|14243.7|0
1685606400000|2023-06-01 08:00:00|14269|14245|14260.7|14236.7|14273.5|14249.5|14257.4|14233.4|0
1685606700000|2023-06-01 08:05:00|14261|14237|14265.1|14241.1|14266|14242|14253.7|14229.7|0
1685607000000|2023-06-01 08:10:00|14265.5|14241.5|14262.2|14238.2|14266.6|14242.6|14260.9|14236.9|0
1685607300000|2023-06-01 08:15:00|14263.1|14239.1|14262.9|14238.9|14265.1|14241.1|14257.6|14233.6|0
1685607600000|2023-06-01 08:20:00|14263|14239|14259.7|14235.7|14263|14239|14250|14226|0
1685607900000|2023-06-01 08:25:00|14259.5|14235.5|14265.1|14241.1|14268|14244|14259.5|14235.5|0
1685608200000|2023-06-01 08:30:00|14264.5|14240.5|14269.9|14245.9|14272|14248|14263.6|14239.6|0
1685608500000|2023-06-01 08:35:00|14270.2|14246.2|14271.7|14247.7|14272.4|14248.4|14269.1|14245.1|0
1685608800000|2023-06-01 08:40:00|14270.6|14246.6|14270.9|14246.9|14272.2|14248.2|14267.6|14243.6|0
1685609100000|2023-06-01 08:45:00|14271|14247|14281.5|14257.5|14283.2|14259.2|14270.4|14246.4|0
1685609400000|2023-06-01 08:50:00|14282|14258|14282.7|14258.7|14286.4|14262.4|14281.4|14257.4|0
1685609700000|2023-06-01 08:55:00|14282.6|14258.6|14281.6|14257.6|14285.1|14261.1|14281.1|14257.1|0
1685610000000|2023-06-01 09:00:00|14281.5|14257.5|14276.2|14252.2|14282.9|14258.9|14274.1|14250.1|0
1685610300000|2023-06-01 09:05:00|14276.1|14252.1|14276.7|14252.7|14279.7|14255.7|14272.5|14248.5|0
1685610600000|2023-06-01 09:10:00|14276.4|14252.4|14274.6|14250.6|14278.9|14254.9|14273.9|14249.9|0
1685610900000|2023-06-01 09:15:00|14274.4|14250.4|14268.5|14244.5|14274.4|14250.4|14268.5|14244.5|0
1685611200000|2023-06-01 09:20:00|14268.6|14244.6|14266.1|14242.1|14268.9|14244.9|14266|14242|0
1685611500000|2023-06-01 09:25:00|14265.6|14241.6|14267.7|14243.7|14270.6|14246.6|14265.4|14241.4|0
1685611800000|2023-06-01 09:30:00|14267.4|14243.4|14265.7|14241.7|14267.5|14243.5|14262.6|14238.6|0
1685612100000|2023-06-01 09:35:00|14265.9|14241.9|14269.6|14245.6|14269.6|14245.6|14264.7|14240.7|0
1685612400000|2023-06-01 09:40:00|14269.5|14245.5|14271.7|14247.7|14272.7|14248.7|14268.9|14244.9|0
1685612700000|2023-06-01 09:45:00|14271.6|14247.6|14272.2|14248.2|14276.2|14252.2|14270.5|14246.5|0
1685613000000|2023-06-01 09:50:00|14272.4|14248.4|14273.4|14249.4|14274.1|14250.1|14268.6|14244.6|0
1685613300000|2023-06-01 09:55:00|14273.2|14249.2|14276.2|14252.2|14276.9|14252.9|14272.1|14248.1|0
1685613600000|2023-06-01 10:00:00|14276.4|14252.4|14271.5|14247.5|14278.1|14254.1|14270.4|14246.4|0
1685613900000|2023-06-01 10:05:00|14271.4|14247.4|14278.4|14254.4|14278.6|14254.6|14269|14245|0
1685614200000|2023-06-01 10:10:00|14278.7|14254.7|14276.9|14252.9|14279.4|14255.4|14273.9|14249.9|0
1685614500000|2023-06-01 10:15:00|14276.7|14252.7|14274.5|14250.5|14277.6|14253.6|14272.5|14248.5|0
1685614800000|2023-06-01 10:20:00|14274.6|14250.6|14278.1|14254.1|14279.6|14255.6|14273|14249|0
1685615100000|2023-06-01 10:25:00|14278.2|14254.2|14282.7|14258.7|14283.4|14259.4|14277.1|14253.1|0
1685615400000|2023-06-01 10:30:00|14282.6|14258.6|14294.1|14270.1|14295.9|14271.9|14282.4|14258.4|0
1685615700000|2023-06-01 10:35:00|14294.2|14270.2|14299.5|14275.5|14302.1|14278.1|14292.9|14268.9|0
1685616000000|2023-06-01 10:40:00|14298.9|14274.9|14293.9|14269.9|14300|14276|14293.1|14269.1|0
1685616300000|2023-06-01 10:45:00|14293.5|14269.5|14294|14270|14294.9|14270.9|14291.9|14267.9|0
1685616600000|2023-06-01 10:50:00|14294.1|14270.1|14298.2|14274.2|14299|14275|14293.7|14269.7|0
1685616900000|2023-06-01 10:55:00|14298.4|14274.4|14286|14262|14298.4|14274.4|14286|14262|0
1685617200000|2023-06-01 11:00:00|14286.2|14262.2|14293.1|14269.1|14295|14271|14286.2|14262.2|0
1685617500000|2023-06-01 11:05:00|14293.4|14269.4|14300.5|14276.5|14300.7|14276.7|14293.4|14269.4|0
1685617800000|2023-06-01 11:10:00|14299|14275|14306.1|14282.1|14306.6|14282.6|14295.2|14271.2|0
1685618100000|2023-06-01 11:15:00|14305.6|14281.6|14303|14279|14308.2|14284.2|14299.1|14275.1|0
1685618400000|2023-06-01 11:20:00|14302.7|14278.7|14296.6|14272.6|14302.7|14278.7|14295.2|14271.2|0
1685618700000|2023-06-01 11:25:00|14296.4|14272.4|14291.9|14267.9|14300.4|14276.4|14291.2|14267.2|0
1685619000000|2023-06-01 11:30:00|14290.9|14266.9|14289.6|14265.6|14293|14269|14288.4|14264.4|0
1685619300000|2023-06-01 11:35:00|14288.9|14264.9|14283.1|14259.1|14289|14265|14280.4|14256.4|0
1685619600000|2023-06-01 11:40:00|14283.2|14259.2|14289.6|14265.6|14289.6|14265.6|14280|14256|0
1685619900000|2023-06-01 11:45:00|14287.7|14263.7|14280.7|14256.7|14287.7|14263.7|14279.5|14255.5|0
1685620200000|2023-06-01 11:50:00|14280.6|14256.6|14277.5|14253.5|14284.7|14260.7|14277.1|14253.1|0
1685620500000|2023-06-01 11:55:00|14278.5|14254.5|14281.4|14257.4|14281.6|14257.6|14276.5|14252.5|0
1685620800000|2023-06-01 12:00:00|14280.6|14256.6|14281.4|14257.4|14285.9|14261.9|14278.5|14254.5|0
1685621100000|2023-06-01 12:05:00|14281.1|14257.1|14265.9|14241.9|14282.2|14258.2|14265.7|14241.7|0
1685621400000|2023-06-01 12:10:00|14265.1|14241.1|14265|14241|14268|14244|14263.7|14239.7|0
1685621700000|2023-06-01 12:15:00|14273.2|14249.2|14256.7|14232.7|14273.2|14249.2|14245.2|14221.2|0
1685622000000|2023-06-01 12:20:00|14256.6|14232.6|14259.2|14235.2|14260.2|14236.2|14247.4|14223.4|0
1685622300000|2023-06-01 12:25:00|14259.4|14235.4|14259.2|14235.2|14265|14241|14257.2|14233.2|0
1685622600000|2023-06-01 12:30:00|14258.4|14234.4|14275.5|14251.5|14292.2|14268.2|14256.5|14232.5|0
1685622900000|2023-06-01 12:35:00|14275.1|14251.1|14266.6|14242.6|14277|14253|14261.2|14237.2|0
1685623200000|2023-06-01 12:40:00|14266.5|14242.5|14265.5|14241.5|14267|14243|14254.2|14230.2|0
1685623500000|2023-06-01 12:45:00|14266.1|14242.1|14263|14239|14272.5|14248.5|14256.1|14232.1|0
1685623800000|2023-06-01 12:50:00|14262.9|14238.9|14263.2|14239.2|14269.2|14245.2|14259.7|14235.7|0
1685624100000|2023-06-01 12:55:00|14262.1|14238.1|14268.7|14244.7|14270.6|14246.6|14260.2|14236.2|0
1685624400000|2023-06-01 13:00:00|14267.4|14243.4|14260.9|14236.9|14269|14245|14257.1|14233.1|0
1685624700000|2023-06-01 13:05:00|14260.7|14236.7|14278.4|14254.4|14280.2|14256.2|14260.6|14236.6|0
1685625000000|2023-06-01 13:10:00|14278|14254|14276|14252|14282.9|14258.9|14273.7|14249.7|0
1685625300000|2023-06-01 13:15:00|14275.7|14251.7|14280.2|14256.2|14283|14259|14274.6|14250.6|0
1685625600000|2023-06-01 13:20:00|14279|14255|14291.2|14267.2|14292.6|14268.6|14278.1|14254.1|0
1685625900000|2023-06-01 13:25:00|14285.2|14261.2|14270.1|14246.1|14288.1|14264.1|14269|14245|0
1685626200000|2023-06-01 13:30:00|14269.7|14245.7|14248.2|14224.2|14276.1|14252.1|14244|14220|0
1685626500000|2023-06-01 13:35:00|14246.5|14222.5|14259.1|14235.1|14259.1|14235.1|14223.9|14199.9|0
1685626800000|2023-06-01 13:40:00|14262.1|14238.1|14270.7|14246.7|14285|14261|14260.7|14236.7|0
1685627100000|2023-06-01 13:45:00|14272.2|14248.2|14281.1|14257.1|14283.2|14259.2|14250.2|14226.2|0
1685627400000|2023-06-01 13:50:00|14276.1|14252.1|14279.2|14255.2|14282.3|14258.3|14254.5|14230.5|0
1685627700000|2023-06-01 13:55:00|14276.6|14252.6|14290.3|14266.3|14302.2|14278.2|14269.8|14245.8|0
1685628000000|2023-06-01 14:00:00|14296.2|14272.2|14304.7|14280.7|14313.5|14289.5|14290.3|14266.3|0
1685628300000|2023-06-01 14:05:00|14305.2|14281.2|14300.5|14276.5|14321|14297|14299|14275|0
1685628600000|2023-06-01 14:10:00|14300.7|14276.7|14309.5|14285.5|14311.7|14287.7|14293.3|14269.3|0
1685628900000|2023-06-01 14:15:00|14306.3|14282.3|14288|14264|14315.1|14291.1|14285.2|14261.2|0
1685629200000|2023-06-01 14:20:00|14287.3|14263.3|14260|14236|14290|14266|14255|14231|0
1685629500000|2023-06-01 14:25:00|14259.5|14235.5|14283.5|14259.5|14284|14260|14254|14230|0
1685629800000|2023-06-01 14:30:00|14281.8|14257.8|14275.2|14251.2|14288.3|14264.3|14271.3|14247.3|0
1685630100000|2023-06-01 14:35:00|14276.5|14252.5|14299.7|14275.7|14300.8|14276.8|14269.9|14245.9|0
1685630400000|2023-06-01 14:40:00|14300.3|14276.3|14339.3|14315.3|14342.5|14318.5|14296.3|14272.3|0
1685630700000|2023-06-01 14:45:00|14341.8|14317.8|14355.9|14331.9|14363.8|14339.8|14337|14313|0
1685631000000|2023-06-01 14:50:00|14355.3|14331.3|14343.2|14319.2|14356|14332|14338.4|14314.4|0
1685631300000|2023-06-01 14:55:00|14343.3|14319.3|14336.8|14312.8|14346.5|14322.5|14332.5|14308.5|0
1685631600000|2023-06-01 15:00:00|14339.5|14315.5|14342.3|14318.3|14345.4|14321.4|14325.4|14301.4|0
1685631900000|2023-06-01 15:05:00|14342.8|14318.8|14335.7|14311.7|14350.3|14326.3|14329.5|14305.5|0
1685632200000|2023-06-01 15:10:00|14335.3|14311.3|14365.9|14341.9|14367.9|14343.9|14332|14308|0
1685632500000|2023-06-01 15:15:00|14368|14344|14362.4|14338.4|14383|14359|14362|14338|0
1685632800000|2023-06-01 15:20:00|14362.2|14338.2|14369.7|14345.7|14369.7|14345.7|14349.9|14325.9|0
1685633100000|2023-06-01 15:25:00|14369.2|14345.2|14363.5|14339.5|14379.2|14355.2|14358.8|14334.8|0
1685633400000|2023-06-01 15:30:00|14363.8|14339.8|14378.8|14354.8|14380.8|14356.8|14359.9|14335.9|0
1685633700000|2023-06-01 15:35:00|14379|14355|14368.8|14344.8|14388.4|14364.4|14365.2|14341.2|0
1685634000000|2023-06-01 15:40:00|14366.8|14342.8|14372.4|14348.4|14382|14358|14365.3|14341.3|0
1685634300000|2023-06-01 15:45:00|14371.9|14347.9|14380.5|14356.5|14385.4|14361.4|14371.9|14347.9|0
1685634600000|2023-06-01 15:50:00|14381|14357|14390.7|14366.7|14396.3|14372.3|14379.7|14355.7|0
1685634900000|2023-06-01 15:55:00|14391|14367|14401.5|14377.5|14401.9|14377.9|14384.7|14360.7|0
1685635200000|2023-06-01 16:00:00|14402.4|14378.4|14414.8|14390.8|14422.9|14398.9|14402.4|14378.4|0
1685635500000|2023-06-01 16:05:00|14414.3|14390.3|14415.4|14391.4|14418.3|14394.3|14410.4|14386.4|0
1685635800000|2023-06-01 16:10:00|14415.3|14391.3|14417.9|14393.9|14421.5|14397.5|14412.2|14388.2|0
1685636100000|2023-06-01 16:15:00|14418.4|14394.4|14431.9|14407.9|14433.4|14409.4|14415.4|14391.4|0
1685636400000|2023-06-01 16:20:00|14431.8|14407.8|14439.2|14415.2|14442.7|14418.7|14428.8|14404.8|0
1685636700000|2023-06-01 16:25:00|14439.5|14415.5|14432.7|14408.7|14441.9|14417.9|14428.7|14404.7|0
1685637000000|2023-06-01 16:30:00|14434.7|14410.7|14427|14403|14438|14414|14426.3|14402.3|0
1685637300000|2023-06-01 16:35:00|14427.5|14403.5|14437.9|14413.9|14437.9|14413.9|14424.4|14400.4|0
1685637600000|2023-06-01 16:40:00|14438.9|14414.9|14434.2|14410.2|14440.3|14416.3|14432.2|14408.2|0
1685637900000|2023-06-01 16:45:00|14434.4|14410.4|14433.3|14409.3|14437.7|14413.7|14423|14399|0
1685638200000|2023-06-01 16:50:00|14434|14410|14437.7|14413.7|14438.7|14414.7|14425.8|14401.8|0
1685638500000|2023-06-01 16:55:00|14437.9|14413.9|14441|14417|14444.2|14420.2|14434.4|14410.4|0
1685638800000|2023-06-01 17:00:00|14442|14418|14434.8|14410.8|14443.4|14419.4|14430.6|14406.6|0
1685639100000|2023-06-01 17:05:00|14434|14410|14434|14410|14446.5|14422.5|14432.9|14408.9|0
1685639400000|2023-06-01 17:10:00|14434.4|14410.4|14450.3|14426.3|14450.3|14426.3|14432.6|14408.6|0
1685639700000|2023-06-01 17:15:00|14450.5|14426.5|14440.3|14416.3|14450.8|14426.8|14437.5|14413.5|0
1685640000000|2023-06-01 17:20:00|14439.8|14415.8|14436.4|14412.4|14450.8|14426.8|14431.5|14407.5|0
1685640300000|2023-06-01 17:25:00|14437|14413|14432|14408|14438|14414|14425.5|14401.5|0
1685640600000|2023-06-01 17:30:00|14432.8|14408.8|14437|14413|14437|14413|14423.9|14399.9|0
1685640900000|2023-06-01 17:35:00|14436.9|14412.9|14442.4|14418.4|14447.1|14423.1|14435.3|14411.3|0
1685641200000|2023-06-01 17:40:00|14441.9|14417.9|14441.8|14417.8|14443.6|14419.6|14435.9|14411.9|0
1685641500000|2023-06-01 17:45:00|14442.1|14418.1|14455.3|14431.3|14455.8|14431.8|14441.5|14417.5|0
1685641800000|2023-06-01 17:50:00|14456.3|14432.3|14462.1|14438.1|14462.9|14438.9|14451.9|14427.9|0
1685642100000|2023-06-01 17:55:00|14461.8|14437.8|14465|14441|14465|14441|14455.1|14431.1|0
1685642400000|2023-06-01 18:00:00|14465.4|14441.4|14462.3|14438.3|14465.4|14441.4|14453.3|14429.3|0
1685642700000|2023-06-01 18:05:00|14461.6|14437.6|14474.6|14450.6|14477.1|14453.1|14461.6|14437.6|0
1685643000000|2023-06-01 18:10:00|14474.4|14450.4|14466.6|14442.6|14474.6|14450.6|14464.1|14440.1|0
1685643300000|2023-06-01 18:15:00|14467.5|14443.5|14464.6|14440.6|14475.4|14451.4|14461.5|14437.5|0
1685643600000|2023-06-01 18:20:00|14464.8|14440.8|14471.8|14447.8|14475|14451|14464.8|14440.8|0
1685643900000|2023-06-01 18:25:00|14472.2|14448.2|14468.6|14444.6|14474.1|14450.1|14463.7|14439.7|0
1685644200000|2023-06-01 18:30:00|14468.8|14444.8|14458.1|14434.1|14470.5|14446.5|14458|14434|0
1685644500000|2023-06-01 18:35:00|14458.8|14434.8|14462.5|14438.5|14468.6|14444.6|14458.3|14434.3|0
1685644800000|2023-06-01 18:40:00|14462.6|14438.6|14469|14445|14475.7|14451.7|14460.8|14436.8|0
1685645100000|2023-06-01 18:45:00|14469.2|14445.2|14474|14450|14475.1|14451.1|14464|14440|0
1685645400000|2023-06-01 18:50:00|14474.3|14450.3|14482.1|14458.1|14487.3|14463.3|14471.1|14447.1|0
1685645700000|2023-06-01 18:55:00|14482.7|14458.7|14482.7|14458.7|14489.1|14465.1|14478.6|14454.6|0
1685646000000|2023-06-01 19:00:00|14483.1|14459.1|14497.5|14473.5|14497.8|14473.8|14482|14458|0
1685646300000|2023-06-01 19:05:00|14497.3|14473.3|14498.1|14474.1|14504|14480|14492.7|14468.7|0
1685646600000|2023-06-01 19:10:00|14497.5|14473.5|14501.3|14477.3|14502|14478|14494.6|14470.6|0
1685646900000|2023-06-01 19:15:00|14501.5|14477.5|14495.7|14471.7|14506.5|14482.5|14495.5|14471.5|0
1685647200000|2023-06-01 19:20:00|14494.8|14470.8|14475.1|14451.1|14499.7|14475.7|14475.1|14451.1|0
1685647500000|2023-06-01 19:25:00|14474.2|14450.2|14462.3|14438.3|14477.5|14453.5|14459.2|14435.2|0
1685647800000|2023-06-01 19:30:00|14459.7|14435.7|14439.1|14415.1|14465.5|14441.5|14431.2|14407.2|0
1685648100000|2023-06-01 19:35:00|14434.3|14410.3|14419|14395|14441|14417|14413.8|14389.8|0
1685648400000|2023-06-01 19:40:00|14417.3|14393.3|14430.5|14406.5|14431.2|14407.2|14413.7|14389.7|0
1685648700000|2023-06-01 19:45:00|14429.3|14405.3|14447.3|14423.3|14447.3|14423.3|14428.3|14404.3|0
1685649000000|2023-06-01 19:50:00|14444.5|14420.5|14443.2|14419.2|14446.6|14422.6|14431.3|14407.3|0
1685649300000|2023-06-01 19:55:00|14446.3|14422.3|14452.6|14428.6|14452.7|14428.7|14437.7|14413.7|0
1685649600000|2023-06-01 20:00:00|14453.5|14429.5|14464.4|14440.4|14464.5|14440.5|14449.5|14425.5|0
1685649900000|2023-06-01 20:05:00|14464.5|14440.5|14474.8|14450.8|14474.8|14450.8|14464.5|14440.5|0
1685650200000|2023-06-01 20:10:00|14474.6|14450.6|14471.3|14447.3|14476.4|14452.4|14470|14446|0
1685650500000|2023-06-01 20:15:00|14470.9|14446.9|14461.6|14437.6|14473.5|14449.5|14453|14429|0
1685650800000|2023-06-01 20:20:00|14461.5|14437.5|14464.4|14440.4|14468.5|14444.5|14460.4|14436.4|0
1685651100000|2023-06-01 20:25:00|14464.1|14440.1|14467.9|14443.9|14470.6|14446.6|14463.6|14439.6|0
1685651400000|2023-06-01 20:30:00|14468.1|14444.1|14473.9|14449.9|14474.6|14450.6|14467.1|14443.1|0
1685651700000|2023-06-01 20:35:00|14473.4|14449.4|14471.9|14447.9|14474.1|14450.1|14469|14445|0
1685652000000|2023-06-01 20:40:00|14472|14448|14477.4|14453.4|14478.6|14454.6|14470|14446|0
1685652300000|2023-06-01 20:45:00|14477.3|14453.3|14475|14451|14477.9|14453.9|14473.3|14449.3|0
1685652600000|2023-06-01 20:50:00|14474.6|14450.6|14477.4|14453.4|14477.9|14453.9|14473.1|14449.1|0
1685652900000|2023-06-01 20:55:00|14477.3|14453.3|14475.9|14451.9|14477.3|14453.3|14474.8|14450.8|0
1685653200000|2023-06-01 21:00:00|14475.7|14451.7|14475|14451|14476.5|14452.5|14474.8|14450.8|0
1685653500000|2023-06-01 21:05:00|14475.1|14451.1|14483.6|14459.6|14485|14461|14474.4|14450.4|0
1685653800000|2023-06-01 21:10:00|14482.9|14458.9|14492.9|14468.9|14494.5|14470.5|14482.9|14458.9|0
1685654100000|2023-06-01 21:15:00|14493|14469|14490|14466|14494.1|14470.1|14490|14466|0
1685654400000|2023-06-01 21:20:00|14489.8|14465.8|14488.4|14464.4|14490.9|14466.9|14488.2|14464.2|0
1685654700000|2023-06-01 21:25:00|14488.5|14464.5|14480.7|14456.7|14489.3|14465.3|14479.4|14455.4|0
1685655000000|2023-06-01 21:30:00|14480.9|14456.9|14475.7|14451.7|14481.8|14457.8|14474.6|14450.6|0
1685655300000|2023-06-01 21:35:00|14475.8|14451.8|14476|14452|14476.1|14452.1|14475.5|14451.5|0
1685655600000|2023-06-01 21:40:00|14475.9|14451.9|14474.6|14450.6|14476.4|14452.4|14474.5|14450.5|0
1685655900000|2023-06-01 21:45:00|14474.5|14450.5|14474.6|14450.6|14475.4|14451.4|14474.4|14450.4|0
1685656200000|2023-06-01 21:50:00|14474.7|14450.7|14475.3|14451.3|14475.4|14451.4|14474.5|14450.5|0
1685656500000|2023-06-01 21:55:00|14476.5|14452.5|14475.3|14451.3|14476.7|14452.7|14474.3|14450.3|0
1685656800000|2023-06-01 22:00:00|14471.4|14447.4|14470.5|14446.5|14475|14451|14467.4|14443.4|0
1685657100000|2023-06-01 22:05:00|14470.8|14446.8|14472.4|14448.4|14474.4|14450.4|14469.6|14445.6|0
1685657400000|2023-06-01 22:10:00|14472.5|14448.5|14470.5|14446.5|14473.1|14449.1|14470|14446|0
1685657700000|2023-06-01 22:15:00|14470.6|14446.6|14469.8|14445.8|14471.1|14447.1|14469.3|14445.3|0
1685658000000|2023-06-01 22:20:00|14469.9|14445.9|14471.4|14447.4|14471.5|14447.5|14469.8|14445.8|0
1685658300000|2023-06-01 22:25:00|14471.3|14447.3|14472.3|14448.3|14473.4|14449.4|14471|14447|0
1685658600000|2023-06-01 22:30:00|14472.4|14448.4|14469.4|14445.4|14472.6|14448.6|14468.4|14444.4|0
1685658900000|2023-06-01 22:35:00|14469.5|14445.5|14468.4|14444.4|14470|14446|14467.6|14443.6|0
1685659200000|2023-06-01 22:40:00|14468.5|14444.5|14468.6|14444.6|14469.1|14445.1|14466.8|14442.8|0
1685659500000|2023-06-01 22:45:00|14468.4|14444.4|14467.8|14443.8|14469.1|14445.1|14467.8|14443.8|0
1685659800000|2023-06-01 22:50:00|14467.9|14443.9|14469.6|14445.6|14469.9|14445.9|14467.1|14443.1|0
1685660100000|2023-06-01 22:55:00|14469.8|14445.8|14471.3|14447.3|14471.4|14447.4|14469.4|14445.4|0
1685660400000|2023-06-01 23:00:00|14470.8|14446.8|14468.1|14444.1|14470.9|14446.9|14467.4|14443.4|0
1685660700000|2023-06-01 23:05:00|14468|14444|14467.4|14443.4|14468.9|14444.9|14467.1|14443.1|0
1685661000000|2023-06-01 23:10:00|14467.1|14443.1|14465.9|14441.9|14467.1|14443.1|14462.4|14438.4|0
1685661300000|2023-06-01 23:15:00|14465.8|14441.8|14466.4|14442.4|14467.9|14443.9|14464.6|14440.6|0
1685661600000|2023-06-01 23:20:00|14466.5|14442.5|14466.4|14442.4|14467.5|14443.5|14465.1|14441.1|0
1685661900000|2023-06-01 23:25:00|14465.9|14441.9|14464.6|14440.6|14466.1|14442.1|14464.4|14440.4|0
1685662200000|2023-06-01 23:30:00|14464.4|14440.4|14464.5|14440.5|14464.8|14440.8|14463.1|14439.1|0
1685662500000|2023-06-01 23:35:00|14464.4|14440.4|14462.4|14438.4|14464.6|14440.6|14461.8|14437.8|0
1685662800000|2023-06-01 23:40:00|14462|14438|14463.6|14439.6|14465.1|14441.1|14462|14438|0
1685663100000|2023-06-01 23:45:00|14462.9|14438.9|14459.9|14435.9|14462.9|14438.9|14459.4|14435.4|0
1685663400000|2023-06-01 23:50:00|14459.4|14435.4|14461.6|14437.6|14462|14438|14458.4|14434.4|0
1685663700000|2023-06-01 23:55:00|14461.5|14437.5|14462.3|14438.3|14462.8|14438.8|14459.4|14435.4|0
1685664000000|2023-06-02 00:00:00|14462.1|14438.1|14461.5|14437.5|14464.1|14440.1|14459.6|14435.6|0
1685664300000|2023-06-02 00:05:00|14460.9|14436.9|14461.1|14437.1|14462.1|14438.1|14459.1|14435.1|0
1685664600000|2023-06-02 00:10:00|14461|14437|14459.3|14435.3|14463.1|14439.1|14457.6|14433.6|0
1685664900000|2023-06-02 00:15:00|14459.4|14435.4|14464.6|14440.6|14465.4|14441.4|14458.1|14434.1|0
1685665200000|2023-06-02 00:20:00|14464.5|14440.5|14463.5|14439.5|14465.6|14441.6|14462.6|14438.6|0
1685665500000|2023-06-02 00:25:00|14463.9|14439.9|14462.8|14438.8|14464.9|14440.9|14461.5|14437.5|0
1685665800000|2023-06-02 00:30:00|14462.6|14438.6|14460.4|14436.4|14463.1|14439.1|14459|14435|0
1685666100000|2023-06-02 00:35:00|14460.3|14436.3|14458.8|14434.8|14461.4|14437.4|14457.9|14433.9|0
1685666400000|2023-06-02 00:40:00|14459.3|14435.3|14460.4|14436.4|14461.5|14437.5|14458.9|14434.9|0
1685666700000|2023-06-02 00:45:00|14460.6|14436.6|14459.4|14435.4|14462|14438|14458|14434|0
1685667000000|2023-06-02 00:50:00|14459.3|14435.3|14460.8|14436.8|14463.4|14439.4|14459.1|14435.1|0
1685667300000|2023-06-02 00:55:00|14461.1|14437.1|14458.8|14434.8|14462.4|14438.4|14458.5|14434.5|0
1685667600000|2023-06-02 01:00:00|14458.9|14434.9|14456.1|14432.1|14458.9|14434.9|14455.3|14431.3|0
1685667900000|2023-06-02 01:05:00|14456.8|14432.8|14454.1|14430.1|14457.4|14433.4|14453.8|14429.8|0
1685668200000|2023-06-02 01:10:00|14454|14430|14457.1|14433.1|14459.3|14435.3|14453.3|14429.3|0
1685668500000|2023-06-02 01:15:00|14457.3|14433.3|14456.1|14432.1|14458.6|14434.6|14455.5|14431.5|0
1685668800000|2023-06-02 01:20:00|14455.9|14431.9|14459|14435|14460|14436|14455.9|14431.9|0
1685669100000|2023-06-02 01:25:00|14458.6|14434.6|14457.4|14433.4|14458.9|14434.9|14457.3|14433.3|0
1685669400000|2023-06-02 01:30:00|14458.1|14434.1|14458.8|14434.8|14459.6|14435.6|14455.1|14431.1|0
1685669700000|2023-06-02 01:35:00|14459.4|14435.4|14463.4|14439.4|14463.6|14439.6|14457.3|14433.3|0
1685670000000|2023-06-02 01:40:00|14463.5|14439.5|14462.6|14438.6|14464.4|14440.4|14461.1|14437.1|0
1685670300000|2023-06-02 01:45:00|14462.8|14438.8|14469.6|14445.6|14470.8|14446.8|14462|14438|0
1685670600000|2023-06-02 01:50:00|14470.6|14446.6|14471.4|14447.4|14473.5|14449.5|14468.9|14444.9|0
1685670900000|2023-06-02 01:55:00|14471.3|14447.3|14467.4|14443.4|14472.4|14448.4|14466.9|14442.9|0
1685671200000|2023-06-02 02:00:00|14467.6|14443.6|14468.4|14444.4|14468.4|14444.4|14464.9|14440.9|0
1685671500000|2023-06-02 02:05:00|14468.1|14444.1|14469.1|14445.1|14469.1|14445.1|14466|14442|0
1685671800000|2023-06-02 02:10:00|14469.3|14445.3|14468.4|14444.4|14472.1|14448.1|14467.9|14443.9|0
1685672100000|2023-06-02 02:15:00|14468.5|14444.5|14473.9|14449.9|14474.4|14450.4|14468.5|14444.5|0
1685672400000|2023-06-02 02:20:00|14473.8|14449.8|14474.9|14450.9|14476.1|14452.1|14472.5|14448.5|0
1685672700000|2023-06-02 02:25:00|14474.6|14450.6|14475.6|14451.6|14476.8|14452.8|14472.1|14448.1|0
1685673000000|2023-06-02 02:30:00|14475.9|14451.9|14475.1|14451.1|14476.5|14452.5|14474.5|14450.5|0
1685673300000|2023-06-02 02:35:00|14475.6|14451.6|14472.8|14448.8|14475.6|14451.6|14471.8|14447.8|0
1685673600000|2023-06-02 02:40:00|14472.9|14448.9|14473.3|14449.3|14473.4|14449.4|14470.6|14446.6|0
1685673900000|2023-06-02 02:45:00|14473.4|14449.4|14470|14446|14473.9|14449.9|14469.6|14445.6|0
1685674200000|2023-06-02 02:50:00|14470.4|14446.4|14469.6|14445.6|14472.4|14448.4|14468.5|14444.5|0
1685674500000|2023-06-02 02:55:00|14469.8|14445.8|14471.4|14447.4|14471.9|14447.9|14469.3|14445.3|0
1685674800000|2023-06-02 03:00:00|14471.3|14447.3|14471.9|14447.9|14472.1|14448.1|14469.6|14445.6|0
1685675100000|2023-06-02 03:05:00|14471.8|14447.8|14470.1|14446.1|14472.1|14448.1|14469.4|14445.4|0
1685675400000|2023-06-02 03:10:00|14470|14446|14469.3|14445.3|14470.5|14446.5|14468.6|14444.6|0
1685675700000|2023-06-02 03:15:00|14469.4|14445.4|14470.1|14446.1|14470.1|14446.1|14467.4|14443.4|0
1685676000000|2023-06-02 03:20:00|14470.6|14446.6|14471.9|14447.9|14472.1|14448.1|14468.9|14444.9|0
1685676300000|2023-06-02 03:25:00|14471.8|14447.8|14476.8|14452.8|14477.8|14453.8|14471.3|14447.3|0
1685676600000|2023-06-02 03:30:00|14476.6|14452.6|14490.5|14466.5|14492.6|14468.6|14476.6|14452.6|0
1685676900000|2023-06-02 03:35:00|14490.6|14466.6|14483|14459|14492.1|14468.1|14482.5|14458.5|0
1685677200000|2023-06-02 03:40:00|14482.6|14458.6|14482.6|14458.6|14485.8|14461.8|14481.4|14457.4|0
1685677500000|2023-06-02 03:45:00|14482.5|14458.5|14485.6|14461.6|14486.4|14462.4|14482.5|14458.5|0
1685677800000|2023-06-02 03:50:00|14485.5|14461.5|14485.4|14461.4|14486.1|14462.1|14484.4|14460.4|0
1685678100000|2023-06-02 03:55:00|14485.3|14461.3|14486.4|14462.4|14487.1|14463.1|14484.6|14460.6|0
1685678400000|2023-06-02 04:00:00|14486.9|14462.9|14485|14461|14487.3|14463.3|14484.9|14460.9|0
1685678700000|2023-06-02 04:05:00|14485.1|14461.1|14486.6|14462.6|14488.3|14464.3|14485.1|14461.1|0
1685679000000|2023-06-02 04:10:00|14486.4|14462.4|14486.1|14462.1|14486.4|14462.4|14483.9|14459.9|0
1685679300000|2023-06-02 04:15:00|14486.4|14462.4|14490|14466|14490|14466|14486.4|14462.4|0
1685679600000|2023-06-02 04:20:00|14489.9|14465.9|14489.6|14465.6|14490.6|14466.6|14488.3|14464.3|0
1685679900000|2023-06-02 04:25:00|14489.8|14465.8|14489.1|14465.1|14489.8|14465.8|14487.1|14463.1|0
1685680200000|2023-06-02 04:30:00|14489.3|14465.3|14488.8|14464.8|14490.9|14466.9|14487.3|14463.3|0
1685680500000|2023-06-02 04:35:00|14488.9|14464.9|14488.1|14464.1|14491.4|14467.4|14488|14464|0
1685680800000|2023-06-02 04:40:00|14488.3|14464.3|14486.4|14462.4|14488.5|14464.5|14486.1|14462.1|0
1685681100000|2023-06-02 04:45:00|14486.1|14462.1|14487.4|14463.4|14487.8|14463.8|14485.1|14461.1|0
1685681400000|2023-06-02 04:50:00|14487.3|14463.3|14486.1|14462.1|14488.4|14464.4|14485.9|14461.9|0
1685681700000|2023-06-02 04:55:00|14486.6|14462.6|14486.3|14462.3|14486.9|14462.9|14484.8|14460.8|0
1685682000000|2023-06-02 05:00:00|14486.4|14462.4|14489|14465|14489.9|14465.9|14484.6|14460.6|0
1685682300000|2023-06-02 05:05:00|14489.1|14465.1|14486.9|14462.9|14489.1|14465.1|14485.9|14461.9|0
1685682600000|2023-06-02 05:10:00|14487|14463|14490.3|14466.3|14491.9|14467.9|14485.6|14461.6|0
1685682900000|2023-06-02 05:15:00|14490.1|14466.1|14490.6|14466.6|14491.6|14467.6|14486.8|14462.8|0
1685683200000|2023-06-02 05:20:00|14490.8|14466.8|14489.1|14465.1|14494.9|14470.9|14489.1|14465.1|0
1685683500000|2023-06-02 05:25:00|14489.3|14465.3|14488.5|14464.5|14490.4|14466.4|14486.6|14462.6|0
1685683800000|2023-06-02 05:30:00|14488.4|14464.4|14493.6|14469.6|14494.4|14470.4|14488.1|14464.1|0
1685684100000|2023-06-02 05:35:00|14493.8|14469.8|14493.1|14469.1|14494.6|14470.6|14491.9|14467.9|0
1685684400000|2023-06-02 05:40:00|14493.3|14469.3|14491.1|14467.1|14494.6|14470.6|14490|14466|0
1685684700000|2023-06-02 05:45:00|14491.3|14467.3|14487.6|14463.6|14491.3|14467.3|14487.3|14463.3|0
1685685000000|2023-06-02 05:50:00|14487.1|14463.1|14488.1|14464.1|14488.8|14464.8|14484.9|14460.9|0
1685685300000|2023-06-02 05:55:00|14488|14464|14484.6|14460.6|14488.1|14464.1|14484.1|14460.1|0
1685685600000|2023-06-02 06:00:00|14485.1|14461.1|14476.6|14452.6|14485.6|14461.6|14472.5|14448.5|0
1685685900000|2023-06-02 06:05:00|14476.8|14452.8|14480.9|14456.9|14481.4|14457.4|14475.6|14451.6|0
1685686200000|2023-06-02 06:10:00|14480.8|14456.8|14480.1|14456.1|14483.1|14459.1|14479.1|14455.1|0
1685686500000|2023-06-02 06:15:00|14479.9|14455.9|14482.9|14458.9|14483.1|14459.1|14478.4|14454.4|0
1685686800000|2023-06-02 06:20:00|14482.4|14458.4|14489.9|14465.9|14490.4|14466.4|14480|14456|0
1685687100000|2023-06-02 06:25:00|14490|14466|14489.9|14465.9|14490.9|14466.9|14487.6|14463.6|0
1685687400000|2023-06-02 06:30:00|14490|14466|14490.9|14466.9|14492.1|14468.1|14487.5|14463.5|0
1685687700000|2023-06-02 06:35:00|14490.8|14466.8|14486.3|14462.3|14491.6|14467.6|14485.9|14461.9|0
1685688000000|2023-06-02 06:40:00|14486.4|14462.4|14494.5|14470.5|14496|14472|14486.3|14462.3|0
1685688300000|2023-06-02 06:45:00|14494.8|14470.8|14494.1|14470.1|14495.6|14471.6|14490.1|14466.1|0
1685688600000|2023-06-02 06:50:00|14494.3|14470.3|14494.8|14470.8|14495.8|14471.8|14492.4|14468.4|0
1685688900000|2023-06-02 06:55:00|14494.5|14470.5|14493.6|14469.6|14496.1|14472.1|14493.1|14469.1|0
1685689200000|2023-06-02 07:00:00|14493.8|14469.8|14493.5|14469.5|14496.1|14472.1|14489.1|14465.1|0
1685689500000|2023-06-02 07:05:00|14493.4|14469.4|14488|14464|14493.4|14469.4|14484.1|14460.1|0
1685689800000|2023-06-02 07:10:00|14489|14465|14476.9|14452.9|14490.1|14466.1|14476.6|14452.6|0
1685690100000|2023-06-02 07:15:00|14477.6|14453.6|14493.3|14469.3|14493.4|14469.4|14477.5|14453.5|0
1685690400000|2023-06-02 07:20:00|14493.1|14469.1|14483.4|14459.4|14493.1|14469.1|14481.6|14457.6|0
1685690700000|2023-06-02 07:25:00|14483.6|14459.6|14483|14459|14483.9|14459.9|14478.1|14454.1|0
1685691000000|2023-06-02 07:30:00|14483.9|14459.9|14482.4|14458.4|14486.5|14462.5|14481.4|14457.4|0
1685691300000|2023-06-02 07:35:00|14482.8|14458.8|14482.9|14458.9|14484.4|14460.4|14478.6|14454.6|0
1685691600000|2023-06-02 07:40:00|14483|14459|14486.5|14462.5|14489.5|14465.5|14483|14459|0
1685691900000|2023-06-02 07:45:00|14486.4|14462.4|14486.5|14462.5|14488.4|14464.4|14481.9|14457.9|0
1685692200000|2023-06-02 07:50:00|14486.4|14462.4|14489.9|14465.9|14490.4|14466.4|14484.8|14460.8|0
1685692500000|2023-06-02 07:55:00|14489.6|14465.6|14492.9|14468.9|14494.4|14470.4|14486.9|14462.9|0
1685692800000|2023-06-02 08:00:00|14493.1|14469.1|14494.1|14470.1|14495.3|14471.3|14489.8|14465.8|0
1685693100000|2023-06-02 08:05:00|14494|14470|14485|14461|14494.9|14470.9|14482.5|14458.5|0
1685693400000|2023-06-02 08:10:00|14484.4|14460.4|14483.9|14459.9|14485.9|14461.9|14481.5|14457.5|0
1685693700000|2023-06-02 08:15:00|14484.1|14460.1|14489.4|14465.4|14492.1|14468.1|14484.1|14460.1|0
1685694000000|2023-06-02 08:20:00|14489.6|14465.6|14487.1|14463.1|14491.4|14467.4|14484|14460|0
1685694300000|2023-06-02 08:25:00|14487.4|14463.4|14488|14464|14490.1|14466.1|14486.6|14462.6|0
1685694600000|2023-06-02 08:30:00|14488.1|14464.1|14499.4|14475.4|14501|14477|14487.5|14463.5|0
1685694900000|2023-06-02 08:35:00|14499.6|14475.6|14498.9|14474.9|14501.4|14477.4|14496|14472|0
1685695200000|2023-06-02 08:40:00|14499.1|14475.1|14498.6|14474.6|14500.4|14476.4|14496.5|14472.5|0
1685695500000|2023-06-02 08:45:00|14498.3|14474.3|14495.4|14471.4|14500.4|14476.4|14495.4|14471.4|0
1685695800000|2023-06-02 08:50:00|14495.9|14471.9|14500.9|14476.9|14502|14478|14494.1|14470.1|0
1685696100000|2023-06-02 08:55:00|14501|14477|14507.6|14483.6|14507.6|14483.6|14500.3|14476.3|0
1685696400000|2023-06-02 09:00:00|14508|14484|14506.6|14482.6|14508.9|14484.9|14504.3|14480.3|0
1685696700000|2023-06-02 09:05:00|14506.8|14482.8|14511.9|14487.9|14512.6|14488.6|14504|14480|0
1685697000000|2023-06-02 09:10:00|14512|14488|14529.3|14505.3|14530.4|14506.4|14510.9|14486.9|0
1685697300000|2023-06-02 09:15:00|14529.6|14505.6|14539.1|14515.1|14542.1|14518.1|14523.3|14499.3|0
1685697600000|2023-06-02 09:20:00|14539.9|14515.9|14532.3|14508.3|14540.8|14516.8|14530.6|14506.6|0
1685697900000|2023-06-02 09:25:00|14532.1|14508.1|14535.1|14511.1|14535.8|14511.8|14525.9|14501.9|0
1685698200000|2023-06-02 09:30:00|14535.9|14511.9|14530.6|14506.6|14537.1|14513.1|14530|14506|0
1685698500000|2023-06-02 09:35:00|14530|14506|14532.6|14508.6|14534.9|14510.9|14528.1|14504.1|0
1685698800000|2023-06-02 09:40:00|14532.8|14508.8|14522.1|14498.1|14532.9|14508.9|14520.9|14496.9|0
1685699100000|2023-06-02 09:45:00|14522.3|14498.3|14522.6|14498.6|14525.1|14501.1|14520.4|14496.4|0
1685699400000|2023-06-02 09:50:00|14522.1|14498.1|14518|14494|14523|14499|14515.1|14491.1|0
1685699700000|2023-06-02 09:55:00|14517.9|14493.9|14520.4|14496.4|14520.9|14496.9|14516.9|14492.9|0
1685700000000|2023-06-02 10:00:00|14519.6|14495.6|14518.3|14494.3|14521.1|14497.1|14516.1|14492.1|0
1685700300000|2023-06-02 10:05:00|14518.6|14494.6|14519.4|14495.4|14520.4|14496.4|14515|14491|0
1685700600000|2023-06-02 10:10:00|14519.9|14495.9|14522.6|14498.6|14522.6|14498.6|14516|14492|0
1685700900000|2023-06-02 10:15:00|14522.5|14498.5|14531.1|14507.1|14533.5|14509.5|14520.9|14496.9|0
1685701200000|2023-06-02 10:20:00|14531.5|14507.5|14527.6|14503.6|14531.8|14507.8|14522.6|14498.6|0
1685701500000|2023-06-02 10:25:00|14526.5|14502.5|14526.9|14502.9|14529.9|14505.9|14525.3|14501.3|0
1685701800000|2023-06-02 10:30:00|14527|14503|14526.8|14502.8|14528.9|14504.9|14526.3|14502.3|0
1685702100000|2023-06-02 10:35:00|14526.4|14502.4|14526.1|14502.1|14527.4|14503.4|14524.3|14500.3|0
1685702400000|2023-06-02 10:40:00|14526|14502|14521.4|14497.4|14526|14502|14519.4|14495.4|0
1685702700000|2023-06-02 10:45:00|14521.3|14497.3|14516.1|14492.1|14522.3|14498.3|14515.9|14491.9|0
1685703000000|2023-06-02 10:50:00|14515.9|14491.9|14508.5|14484.5|14516.4|14492.4|14505.1|14481.1|0
1685703300000|2023-06-02 10:55:00|14508.4|14484.4|14508.9|14484.9|14514.6|14490.6|14507.5|14483.5|0
1685703600000|2023-06-02 11:00:00|14509.5|14485.5|14518.1|14494.1|14519.8|14495.8|14508.6|14484.6|0
1685703900000|2023-06-02 11:05:00|14518|14494|14518.9|14494.9|14523.4|14499.4|14517.3|14493.3|0
1685704200000|2023-06-02 11:10:00|14518.6|14494.6|14527.1|14503.1|14529.1|14505.1|14515.9|14491.9|0
1685704500000|2023-06-02 11:15:00|14527.3|14503.3|14529.1|14505.1|14532.4|14508.4|14524.4|14500.4|0
1685704800000|2023-06-02 11:20:00|14529.3|14505.3|14531.4|14507.4|14535.5|14511.5|14528.6|14504.6|0
1685705100000|2023-06-02 11:25:00|14531.6|14507.6|14540.6|14516.6|14543|14519|14530.3|14506.3|0
1685705400000|2023-06-02 11:30:00|14540.3|14516.3|14538.5|14514.5|14541.6|14517.6|14535.1|14511.1|0
1685705700000|2023-06-02 11:35:00|14538.1|14514.1|14529.8|14505.8|14538.5|14514.5|14528|14504|0
1685706000000|2023-06-02 11:40:00|14530.5|14506.5|14526.5|14502.5|14535.5|14511.5|14526.5|14502.5|0
1685706300000|2023-06-02 11:45:00|14526.1|14502.1|14530.6|14506.6|14533.5|14509.5|14525.6|14501.6|0
1685706600000|2023-06-02 11:50:00|14530.5|14506.5|14532.6|14508.6|14535.5|14511.5|14528.9|14504.9|0
1685706900000|2023-06-02 11:55:00|14532.3|14508.3|14530.5|14506.5|14536.9|14512.9|14529.1|14505.1|0
1685707200000|2023-06-02 12:00:00|14530.6|14506.6|14532.5|14508.5|14536.6|14512.6|14530.6|14506.6|0
1685707500000|2023-06-02 12:05:00|14532.1|14508.1|14526.9|14502.9|14532.4|14508.4|14526.5|14502.5|0
1685707800000|2023-06-02 12:10:00|14526.5|14502.5|14524.9|14500.9|14528.6|14504.6|14520.8|14496.8|0
1685708100000|2023-06-02 12:15:00|14524.8|14500.8|14514.3|14490.3|14524.9|14500.9|14511.6|14487.6|0
1685708400000|2023-06-02 12:20:00|14513.6|14489.6|14517.3|14493.3|14522.1|14498.1|14510.6|14486.6|0
1685708700000|2023-06-02 12:25:00|14517.1|14493.1|14519.5|14495.5|14524.1|14500.1|14514.9|14490.9|0
1685709000000|2023-06-02 12:30:00|14519|14495|14517|14493|14525.4|14501.4|14482.1|14458.1|0
1685709300000|2023-06-02 12:35:00|14518.8|14494.8|14493|14469|14523|14499|14487.1|14463.1|0
1685709600000|2023-06-02 12:40:00|14493.9|14469.9|14493.9|14469.9|14502.4|14478.4|14488.1|14464.1|0
1685709900000|2023-06-02 12:45:00|14494|14470|14493.3|14469.3|14505.5|14481.5|14490.4|14466.4|0
1685710200000|2023-06-02 12:50:00|14493.4|14469.4|14487.1|14463.1|14493.6|14469.6|14473.3|14449.3|0
1685710500000|2023-06-02 12:55:00|14487.4|14463.4|14490.4|14466.4|14493.6|14469.6|14483.6|14459.6|0
1685710800000|2023-06-02 13:00:00|14490|14466|14503.4|14479.4|14508.1|14484.1|14489.9|14465.9|0
1685711100000|2023-06-02 13:05:00|14503.8|14479.8|14513.1|14489.1|14517|14493|14501.1|14477.1|0
1685711400000|2023-06-02 13:10:00|14514|14490|14510.1|14486.1|14519.9|14495.9|14508.5|14484.5|0
1685711700000|2023-06-02 13:15:00|14510.4|14486.4|14513.4|14489.4|14513.6|14489.6|14506.9|14482.9|0
1685712000000|2023-06-02 13:20:00|14513|14489|14517.9|14493.9|14519|14495|14510.4|14486.4|0
1685712300000|2023-06-02 13:25:00|14516.8|14492.8|14521.6|14497.6|14524.9|14500.9|14514.8|14490.8|0
1685712600000|2023-06-02 13:30:00|14522.3|14498.3|14598|14574|14598|14574|14522.3|14498.3|0
1685712900000|2023-06-02 13:35:00|14597.9|14573.9|14588.5|14564.5|14599.6|14575.6|14582.4|14558.4|0
1685713200000|2023-06-02 13:40:00|14589.4|14565.4|14584.8|14560.8|14605.8|14581.8|14580.9|14556.9|0
1685713500000|2023-06-02 13:45:00|14583.8|14559.8|14522.1|14498.1|14587.5|14563.5|14511.9|14487.9|0
1685713800000|2023-06-02 13:50:00|14520.8|14496.8|14514.1|14490.1|14525.4|14501.4|14494.1|14470.1|0
1685714100000|2023-06-02 13:55:00|14516.1|14492.1|14459.9|14435.9|14518.1|14494.1|14456.5|14432.5|0
1685714400000|2023-06-02 14:00:00|14460.6|14436.6|14484.2|14460.2|14489.8|14465.8|14449.9|14425.9|0
1685714700000|2023-06-02 14:05:00|14482.2|14458.2|14472.3|14448.3|14502|14478|14470.1|14446.1|0
1685715000000|2023-06-02 14:10:00|14472|14448|14514.7|14490.7|14519.2|14495.2|14470.5|14446.5|0
1685715300000|2023-06-02 14:15:00|14514.6|14490.6|14515.2|14491.2|14519.7|14495.7|14503|14479|0
1685715600000|2023-06-02 14:20:00|14515.5|14491.5|14475.3|14451.3|14520.3|14496.3|14475.3|14451.3|0
1685715900000|2023-06-02 14:25:00|14475.8|14451.8|14506.4|14482.4|14510|14486|14468.9|14444.9|0
1685716200000|2023-06-02 14:30:00|14507|14483|14502|14478|14513.5|14489.5|14486.8|14462.8|0
1685716500000|2023-06-02 14:35:00|14502.7|14478.7|14526.8|14502.8|14527.5|14503.5|14493.8|14469.8|0
1685716800000|2023-06-02 14:40:00|14528.2|14504.2|14546.5|14522.5|14547.8|14523.8|14515.9|14491.9|0
1685717100000|2023-06-02 14:45:00|14548|14524|14547.4|14523.4|14566.2|14542.2|14544.5|14520.5|0
1685717400000|2023-06-02 14:50:00|14548|14524|14557.8|14533.8|14558.9|14534.9|14536.8|14512.8|0
1685717700000|2023-06-02 14:55:00|14557.2|14533.2|14568.3|14544.3|14571.8|14547.8|14552.4|14528.4|0
1685718000000|2023-06-02 15:00:00|14570|14546|14577.8|14553.8|14587.3|14563.3|14565.5|14541.5|0
1685718300000|2023-06-02 15:05:00|14579|14555|14572.3|14548.3|14582.7|14558.7|14565|14541|0
1685718600000|2023-06-02 15:10:00|14572.5|14548.5|14556.9|14532.9|14581|14557|14556|14532|0
1685718900000|2023-06-02 15:15:00|14556.7|14532.7|14557.8|14533.8|14569.3|14545.3|14555.8|14531.8|0
1685719200000|2023-06-02 15:20:00|14558.5|14534.5|14574|14550|14579.8|14555.8|14557.8|14533.8|0
1685719500000|2023-06-02 15:25:00|14572.8|14548.8|14570.2|14546.2|14581.5|14557.5|14567.5|14543.5|0
1685719800000|2023-06-02 15:30:00|14571.3|14547.3|14566.8|14542.8|14580.8|14556.8|14564.3|14540.3|0
1685720100000|2023-06-02 15:35:00|14564.7|14540.7|14560.3|14536.3|14566.8|14542.8|14557.3|14533.3|0
1685720400000|2023-06-02 15:40:00|14558.6|14534.6|14571.6|14547.6|14573.1|14549.1|14556.8|14532.8|0
1685720700000|2023-06-02 15:45:00|14572|14548|14557.6|14533.6|14572|14548|14555.4|14531.4|0
1685721000000|2023-06-02 15:50:00|14557.9|14533.9|14559.6|14535.6|14560.3|14536.3|14542.6|14518.6|0
1685721300000|2023-06-02 15:55:00|14560.1|14536.1|14568.5|14544.5|14573.3|14549.3|14557.8|14533.8|0
1685721600000|2023-06-02 16:00:00|14568.6|14544.6|14556.4|14532.4|14572.9|14548.9|14553.9|14529.9|0
1685721900000|2023-06-02 16:05:00|14556.6|14532.6|14556|14532|14563.6|14539.6|14548.1|14524.1|0
1685722200000|2023-06-02 16:10:00|14555.6|14531.6|14544.6|14520.6|14559.4|14535.4|14538.6|14514.6|0
1685722500000|2023-06-02 16:15:00|14544.4|14520.4|14544.3|14520.3|14545.1|14521.1|14536.1|14512.1|0
1685722800000|2023-06-02 16:20:00|14545.1|14521.1|14556.1|14532.1|14558.4|14534.4|14543.9|14519.9|0
1685723100000|2023-06-02 16:25:00|14557.1|14533.1|14553.9|14529.9|14560.9|14536.9|14547|14523|0
1685723400000|2023-06-02 16:30:00|14554.1|14530.1|14561.6|14537.6|14561.6|14537.6|14547.6|14523.6|0
1685723700000|2023-06-02 16:35:00|14562.4|14538.4|14568.9|14544.9|14572.6|14548.6|14560.8|14536.8|0
1685724000000|2023-06-02 16:40:00|14569.4|14545.4|14574.5|14550.5|14575.9|14551.9|14562.9|14538.9|0
1685724300000|2023-06-02 16:45:00|14574.4|14550.4|14579.5|14555.5|14589.3|14565.3|14574|14550|0
1685724600000|2023-06-02 16:50:00|14579.4|14555.4|14582.9|14558.9|14584.4|14560.4|14577.9|14553.9|0
1685724900000|2023-06-02 16:55:00|14583|14559|14574.4|14550.4|14584.5|14560.5|14573.1|14549.1|0
1685725200000|2023-06-02 17:00:00|14575|14551|14570.4|14546.4|14575.3|14551.3|14560.8|14536.8|0
1685725500000|2023-06-02 17:05:00|14570.5|14546.5|14582.8|14558.8|14586.4|14562.4|14570.3|14546.3|0
1685725800000|2023-06-02 17:10:00|14582.4|14558.4|14570.5|14546.5|14583.4|14559.4|14565.1|14541.1|0
1685726100000|2023-06-02 17:15:00|14570|14546|14568.5|14544.5|14574.6|14550.6|14564.8|14540.8|0
1685726400000|2023-06-02 17:20:00|14567.8|14543.8|14575.8|14551.8|14580.8|14556.8|14567.5|14543.5|0
1685726700000|2023-06-02 17:25:00|14575.6|14551.6|14581|14557|14586|14562|14575.6|14551.6|0
1685727000000|2023-06-02 17:30:00|14581.9|14557.9|14570.5|14546.5|14583.1|14559.1|14562.6|14538.6|0
1685727300000|2023-06-02 17:35:00|14570.8|14546.8|14569.3|14545.3|14572.3|14548.3|14561|14537|0
1685727600000|2023-06-02 17:40:00|14570.9|14546.9|14566.8|14542.8|14570.9|14546.9|14559.9|14535.9|0
1685727900000|2023-06-02 17:45:00|14566.6|14542.6|14565.1|14541.1|14568.9|14544.9|14559.5|14535.5|0
1685728200000|2023-06-02 17:50:00|14565.5|14541.5|14563.1|14539.1|14567.6|14543.6|14558|14534|0
1685728500000|2023-06-02 17:55:00|14563.3|14539.3|14567.5|14543.5|14568|14544|14558.8|14534.8|0
1685728800000|2023-06-02 18:00:00|14568.1|14544.1|14559.9|14535.9|14573.8|14549.8|14559.9|14535.9|0
1685729100000|2023-06-02 18:05:00|14559.1|14535.1|14550.4|14526.4|14560.1|14536.1|14536.9|14512.9|0
1685729400000|2023-06-02 18:10:00|14550.5|14526.5|14538.5|14514.5|14551.4|14527.4|14538.5|14514.5|0
1685729700000|2023-06-02 18:15:00|14539.1|14515.1|14543.6|14519.6|14544|14520|14535.3|14511.3|0
1685730000000|2023-06-02 18:20:00|14544.1|14520.1|14559.5|14535.5|14561.5|14537.5|14543.4|14519.4|0
1685730300000|2023-06-02 18:25:00|14559.8|14535.8|14554.6|14530.6|14563.3|14539.3|14549|14525|0
1685730600000|2023-06-02 18:30:00|14554.8|14530.8|14563.6|14539.6|14571.3|14547.3|14551.6|14527.6|0
1685730900000|2023-06-02 18:35:00|14563.8|14539.8|14569|14545|14572|14548|14560.6|14536.6|0
1685731200000|2023-06-02 18:40:00|14569.4|14545.4|14568.4|14544.4|14572.3|14548.3|14563.3|14539.3|0
1685731500000|2023-06-02 18:45:00|14568.9|14544.9|14573.9|14549.9|14578.1|14554.1|14568.5|14544.5|0
1685731800000|2023-06-02 18:50:00|14573.6|14549.6|14570|14546|14579.1|14555.1|14567.1|14543.1|0
1685732100000|2023-06-02 18:55:00|14570.1|14546.1|14568.5|14544.5|14570.6|14546.6|14559.6|14535.6|0
1685732400000|2023-06-02 19:00:00|14570.1|14546.1|14575.6|14551.6|14580|14556|14570.1|14546.1|0
1685732700000|2023-06-02 19:05:00|14575.9|14551.9|14566.3|14542.3|14582.6|14558.6|14564.8|14540.8|0
1685733000000|2023-06-02 19:10:00|14566.5|14542.5|14566.3|14542.3|14569.5|14545.5|14558.1|14534.1|0
1685733300000|2023-06-02 19:15:00|14566.9|14542.9|14576.3|14552.3|14578.8|14554.8|14566.9|14542.9|0
1685733600000|2023-06-02 19:20:00|14576.1|14552.1|14568.1|14544.1|14576.6|14552.6|14567.8|14543.8|0
1685733900000|2023-06-02 19:25:00|14567.5|14543.5|14557.9|14533.9|14567.5|14543.5|14557|14533|0
1685734200000|2023-06-02 19:30:00|14557.1|14533.1|14553.9|14529.9|14560.6|14536.6|14547.8|14523.8|0
1685734500000|2023-06-02 19:35:00|14554|14530|14562.3|14538.3|14563.4|14539.4|14554|14530|0
1685734800000|2023-06-02 19:40:00|14560.6|14536.6|14560.1|14536.1|14569.6|14545.6|14554.9|14530.9|0
1685735100000|2023-06-02 19:45:00|14559.5|14535.5|14568.4|14544.4|14572.4|14548.4|14556.1|14532.1|0
1685735400000|2023-06-02 19:50:00|14561.4|14537.4|14566.6|14542.6|14569.5|14545.5|14556.6|14532.6|0
1685735700000|2023-06-02 19:55:00|14568|14544|14561.9|14537.9|14568|14544|14555.4|14531.4|0
1685736000000|2023-06-02 20:00:00|14561.4|14537.4|14566.1|14542.1|14569.9|14545.9|14560.1|14536.1|0
1685736300000|2023-06-02 20:05:00|14565.6|14541.6|14568.7|14544.7|14570.1|14546.1|14565.6|14541.6|0
1685736600000|2023-06-02 20:10:00|14568.6|14544.6|14565.9|14541.9|14572|14548|14564.9|14540.9|0
1685736900000|2023-06-02 20:15:00|14567|14543|14564|14540|14567.7|14543.7|14564|14540|0
1685737200000|2023-06-02 20:20:00|14563.9|14539.9|14566.2|14542.2|14567.6|14543.6|14563|14539|0
1685737500000|2023-06-02 20:25:00|14566.1|14542.1|14566.2|14542.2|14567.1|14543.1|14564.6|14540.6|0
1685737800000|2023-06-02 20:30:00|14566.7|14542.7|14567.2|14543.2|14568.9|14544.9|14565.4|14541.4|0
1685738100000|2023-06-02 20:35:00|14567.4|14543.4|14563.2|14539.2|14567.4|14543.4|14562.9|14538.9|0
1685738400000|2023-06-02 20:40:00|14563.4|14539.4|14560.9|14536.9|14564.7|14540.7|14560.9|14536.9|0
1685738700000|2023-06-02 20:45:00|14560.5|14536.5|14563.7|14539.7|14564.7|14540.7|14560|14536|0
1685739000000|2023-06-02 20:50:00|14563.9|14539.9|14566.4|14542.4|14566.9|14542.9|14563.5|14539.5|0
1685739300000|2023-06-02 20:55:00|14566.2|14542.2|14568.3|14544.3|14570.4|14546.4|14565.6|14541.6|0
1685773800000|2023-06-03 06:30:00|14569.3|14545.3|14569.3|14545.3|14569.3|14545.3|14569.3|14545.3|0
1685778600000|2023-06-03 07:50:00|14570.3|14546.3|14570.3|14546.3|14570.3|14546.3|14570.3|14546.3|0
1685780100000|2023-06-03 08:15:00|14569.7|14545.7|14569.7|14545.7|14569.7|14545.7|14569.7|14545.7|0
1685808300000|2023-06-03 16:05:00|14574.1|14550.1|14574.1|14550.1|14574.1|14550.1|14574.1|14550.1|0
1685835000000|2023-06-03 23:30:00|14563.4|14539.4|14563.4|14539.4|14563.4|14539.4|14563.4|14539.4|0
1685838000000|2023-06-04 00:20:00|14572.2|14548.2|14563.4|14539.4|14608.5|14584.5|14563.4|14539.4|0
1685841600000|2023-06-04 01:20:00|14559|14535|14559|14535|14559|14535|14559|14535|0
1685862000000|2023-06-04 07:00:00|14548|14524|14545.1|14521.1|14548|14524|14545.1|14521.1|0
1685862900000|2023-06-04 07:15:00|14534.1|14510.1|14515.4|14491.4|14534.1|14510.1|14510.1|14486.1|0
1685863500000|2023-06-04 07:25:00|14516|14492|14516|14492|14516|14492|14516|14492|0
1685864100000|2023-06-04 07:35:00|14516.6|14492.6|14517.1|14493.1|14517.1|14493.1|14516.6|14492.6|0
1685865000000|2023-06-04 07:50:00|14506.1|14482.1|14507.2|14483.2|14507.2|14483.2|14506.1|14482.1|0
1685865300000|2023-06-04 07:55:00|14508.3|14484.3|14507|14483|14515.8|14491.8|14504.8|14480.8|0
1685865600000|2023-06-04 08:00:00|14508.1|14484.1|14512.4|14488.4|14512.4|14488.4|14508.1|14484.1|0
1685865900000|2023-06-04 08:05:00|14501.4|14477.4|14504.9|14480.9|14504.9|14480.9|14501.4|14477.4|0
1685866200000|2023-06-04 08:10:00|14515.6|14491.6|14515.6|14491.6|14515.6|14491.6|14515.6|14491.6|0
1685866500000|2023-06-04 08:15:00|14526.3|14502.3|14526.3|14502.3|14526.3|14502.3|14526.3|14502.3|0
1685866800000|2023-06-04 08:20:00|14527.4|14503.4|14538.6|14514.6|14538.6|14514.6|14527.4|14503.4|0
1685867100000|2023-06-04 08:25:00|14540.7|14516.7|14531.9|14507.9|14540.7|14516.7|14531.9|14507.9|0
1685870700000|2023-06-04 09:25:00|14539.4|14515.4|14539.4|14515.4|14539.4|14515.4|14539.4|14515.4|0
1685880600000|2023-06-04 12:10:00|14541.5|14517.5|14541.5|14517.5|14541.5|14517.5|14541.5|14517.5|0
1685883000000|2023-06-04 12:50:00|14530.5|14506.5|14530.5|14506.5|14530.5|14506.5|14530.5|14506.5|0
1685883300000|2023-06-04 12:55:00|14530.8|14506.8|14530.8|14506.8|14530.8|14506.8|14530.8|14506.8|0
1685883600000|2023-06-04 13:00:00|14531.1|14507.1|14531.1|14507.1|14531.1|14507.1|14531.1|14507.1|0
1685884200000|2023-06-04 13:10:00|14541.7|14517.7|14541.7|14517.7|14541.7|14517.7|14541.7|14517.7|0
1685889300000|2023-06-04 14:35:00|14552.4|14528.4|14556.7|14532.7|14556.7|14532.7|14552.4|14528.4|0
1685889900000|2023-06-04 14:45:00|14555.6|14531.6|14550.3|14526.3|14555.6|14531.6|14550.3|14526.3|0
1685901900000|2023-06-04 18:05:00|14555.6|14531.6|14555.6|14531.6|14555.6|14531.6|14555.6|14531.6|0
1685903400000|2023-06-04 18:30:00|14545|14521|14545|14521|14545|14521|14545|14521|0
1685904900000|2023-06-04 18:55:00|14547.1|14523.1|14547.1|14523.1|14547.1|14523.1|14547.1|14523.1|0
1685909700000|2023-06-04 20:15:00|14541.8|14517.8|14541.8|14517.8|14541.8|14517.8|14541.8|14517.8|0
1685916000000|2023-06-04 22:00:00|14569.1|14545.1|14546.5|14522.5|14569.1|14545.1|14538.1|14514.1|0
1685916300000|2023-06-04 22:05:00|14546.7|14522.7|14549.9|14525.9|14550.7|14526.7|14543.7|14519.7|0
1685916600000|2023-06-04 22:10:00|14548.6|14524.6|14547.4|14523.4|14549.2|14525.2|14544.4|14520.4|0
1685916900000|2023-06-04 22:15:00|14547.6|14523.6|14551.7|14527.7|14553.1|14529.1|14546.4|14522.4|0
1685917200000|2023-06-04 22:20:00|14551.9|14527.9|14550.4|14526.4|14552.4|14528.4|14543.7|14519.7|0
1685917500000|2023-06-04 22:25:00|14549.9|14525.9|14552.9|14528.9|14554.2|14530.2|14547.1|14523.1|0
1685917800000|2023-06-04 22:30:00|14551.7|14527.7|14548.5|14524.5|14553.4|14529.4|14545.5|14521.5|0
1685918100000|2023-06-04 22:35:00|14548.6|14524.6|14546.1|14522.1|14549.2|14525.2|14544.5|14520.5|0
1685918400000|2023-06-04 22:40:00|14546.2|14522.2|14555.9|14531.9|14556.6|14532.6|14545.2|14521.2|0
1685918700000|2023-06-04 22:45:00|14555.7|14531.7|14551.2|14527.2|14555.7|14531.7|14550.9|14526.9|0
1685919000000|2023-06-04 22:50:00|14551.6|14527.6|14551.7|14527.7|14553.2|14529.2|14551.4|14527.4|0
1685919300000|2023-06-04 22:55:00|14552|14528|14548.9|14524.9|14552|14528|14546.6|14522.6|0
1685919600000|2023-06-04 23:00:00|14548.4|14524.4|14544.5|14520.5|14549.9|14525.9|14544.5|14520.5|0
1685919900000|2023-06-04 23:05:00|14544|14520|14539.6|14515.6|14544.6|14520.6|14539.1|14515.1|0
1685920200000|2023-06-04 23:10:00|14539.5|14515.5|14529.9|14505.9|14540.1|14516.1|14529.2|14505.2|0
1685920500000|2023-06-04 23:15:00|14530.6|14506.6|14515.6|14491.6|14531.9|14507.9|14515.2|14491.2|0
1685920800000|2023-06-04 23:20:00|14514.9|14490.9|14521.6|14497.6|14523.5|14499.5|14514.7|14490.7|0
1685921100000|2023-06-04 23:25:00|14521.7|14497.7|14517.6|14493.6|14523.1|14499.1|14516.7|14492.7|0
1685921400000|2023-06-04 23:30:00|14517.4|14493.4|14517.9|14493.9|14518|14494|14508.2|14484.2|0
1685921700000|2023-06-04 23:35:00|14518|14494|14511.2|14487.2|14518.7|14494.7|14504.5|14480.5|0
1685922000000|2023-06-04 23:40:00|14511.1|14487.1|14514.4|14490.4|14516.9|14492.9|14511.1|14487.1|0
1685922300000|2023-06-04 23:45:00|14513.7|14489.7|14514.4|14490.4|14517.4|14493.4|14512.7|14488.7|0
1685922600000|2023-06-04 23:50:00|14515|14491|14516.6|14492.6|14520|14496|14512.6|14488.6|0
1685922900000|2023-06-04 23:55:00|14516.5|14492.5|14517.6|14493.6|14518.9|14494.9|14514.4|14490.4|0
1685923200000|2023-06-05 00:00:00|14518.5|14494.5|14508.7|14484.7|14518.6|14494.6|14506.7|14482.7|0
1685923500000|2023-06-05 00:05:00|14509|14485|14494.6|14470.6|14510.5|14486.5|14494.6|14470.6|0
1685923800000|2023-06-05 00:10:00|14494.5|14470.5|14507.7|14483.7|14508.2|14484.2|14494.5|14470.5|0
1685924100000|2023-06-05 00:15:00|14507.5|14483.5|14502.5|14478.5|14510.1|14486.1|14502.5|14478.5|0
1685924400000|2023-06-05 00:20:00|14503|14479|14510.2|14486.2|14511.1|14487.1|14501.5|14477.5|0
1685924700000|2023-06-05 00:25:00|14510.7|14486.7|14511.7|14487.7|14513.9|14489.9|14510.2|14486.2|0
1685925000000|2023-06-05 00:30:00|14511.9|14487.9|14510.2|14486.2|14514.2|14490.2|14510.2|14486.2|0
1685925300000|2023-06-05 00:35:00|14510.1|14486.1|14513.9|14489.9|14515.9|14491.9|14509.6|14485.6|0
1685925600000|2023-06-05 00:40:00|14513.7|14489.7|14510.9|14486.9|14514.5|14490.5|14510.6|14486.6|0
1685925900000|2023-06-05 00:45:00|14510.7|14486.7|14513|14489|14513.2|14489.2|14509.7|14485.7|0
1685926200000|2023-06-05 00:50:00|14513.1|14489.1|14512.7|14488.7|14515.2|14491.2|14512.7|14488.7|0
1685926500000|2023-06-05 00:55:00|14512.4|14488.4|14509|14485|14512.4|14488.4|14506.9|14482.9|0
1685926800000|2023-06-05 01:00:00|14509.5|14485.5|14515.7|14491.7|14515.7|14491.7|14508.9|14484.9|0
1685927100000|2023-06-05 01:05:00|14515.5|14491.5|14515.2|14491.2|14518|14494|14512.2|14488.2|0
1685927400000|2023-06-05 01:10:00|14515.4|14491.4|14518.7|14494.7|14518.7|14494.7|14514.1|14490.1|0
1685927700000|2023-06-05 01:15:00|14517.7|14493.7|14511.2|14487.2|14519|14495|14506.7|14482.7|0
1685928000000|2023-06-05 01:20:00|14511.1|14487.1|14510.4|14486.4|14512|14488|14504.2|14480.2|0
1685928300000|2023-06-05 01:25:00|14511.4|14487.4|14511|14487|14514.4|14490.4|14509.2|14485.2|0
1685928600000|2023-06-05 01:30:00|14510.9|14486.9|14503.4|14479.4|14512.2|14488.2|14502.7|14478.7|0
1685928900000|2023-06-05 01:35:00|14503.1|14479.1|14508.9|14484.9|14509.2|14485.2|14502.1|14478.1|0
1685929200000|2023-06-05 01:40:00|14509.2|14485.2|14509.1|14485.1|14512.7|14488.7|14507.7|14483.7|0
1685929500000|2023-06-05 01:45:00|14509.2|14485.2|14515.6|14491.6|14517|14493|14509.2|14485.2|0
1685929800000|2023-06-05 01:50:00|14515.5|14491.5|14513.6|14489.6|14517|14493|14512.7|14488.7|0
1685930100000|2023-06-05 01:55:00|14513.5|14489.5|14514.5|14490.5|14517.1|14493.1|14512.1|14488.1|0
1685930400000|2023-06-05 02:00:00|14513.5|14489.5|14512.2|14488.2|14515|14491|14511.7|14487.7|0
1685930700000|2023-06-05 02:05:00|14511.9|14487.9|14511|14487|14514.5|14490.5|14510|14486|0
1685931000000|2023-06-05 02:10:00|14511.2|14487.2|14511.5|14487.5|14513.7|14489.7|14509.6|14485.6|0
1685931300000|2023-06-05 02:15:00|14511.7|14487.7|14516.2|14492.2|14517.1|14493.1|14511.6|14487.6|0
1685931600000|2023-06-05 02:20:00|14516.4|14492.4|14518|14494|14518|14494|14512.7|14488.7|0
1685931900000|2023-06-05 02:25:00|14517.7|14493.7|14517.2|14493.2|14518.5|14494.5|14515.4|14491.4|0
1685932200000|2023-06-05 02:30:00|14517|14493|14519.2|14495.2|14520|14496|14516.7|14492.7|0
1685932500000|2023-06-05 02:35:00|14519.1|14495.1|14518|14494|14520.1|14496.1|14517.1|14493.1|0
1685932800000|2023-06-05 02:40:00|14518.1|14494.1|14517.2|14493.2|14519|14495|14515.7|14491.7|0
1685933100000|2023-06-05 02:45:00|14517.1|14493.1|14522|14498|14522.9|14498.9|14517.1|14493.1|0
1685933400000|2023-06-05 02:50:00|14522.2|14498.2|14522.9|14498.9|14523.6|14499.6|14520.5|14496.5|0
1685933700000|2023-06-05 02:55:00|14522.7|14498.7|14523.1|14499.1|14525.2|14501.2|14522.2|14498.2|0
1685934000000|2023-06-05 03:00:00|14522.7|14498.7|14524.9|14500.9|14527.2|14503.2|14521|14497|0
1685934300000|2023-06-05 03:05:00|14524.5|14500.5|14524.2|14500.2|14527.5|14503.5|14523.5|14499.5|0
1685934600000|2023-06-05 03:10:00|14524|14500|14524.1|14500.1|14525.7|14501.7|14521.7|14497.7|0
1685934900000|2023-06-05 03:15:00|14523.5|14499.5|14524.9|14500.9|14525.5|14501.5|14522.5|14498.5|0
1685935200000|2023-06-05 03:20:00|14524.7|14500.7|14524.7|14500.7|14525.6|14501.6|14523.2|14499.2|0
1685935500000|2023-06-05 03:25:00|14524.5|14500.5|14520.7|14496.7|14525.7|14501.7|14519.9|14495.9|0
1685935800000|2023-06-05 03:30:00|14521|14497|14522.9|14498.9|14525.9|14501.9|14520.1|14496.1|0
1685936100000|2023-06-05 03:35:00|14522|14498|14520|14496|14523.9|14499.9|14519.1|14495.1|0
1685936400000|2023-06-05 03:40:00|14519.9|14495.9|14511.7|14487.7|14520.7|14496.7|14511.7|14487.7|0
1685936700000|2023-06-05 03:45:00|14511.6|14487.6|14511.4|14487.4|14516.2|14492.2|14509.5|14485.5|0
1685937000000|2023-06-05 03:50:00|14511.6|14487.6|14511.2|14487.2|14512.6|14488.6|14508.9|14484.9|0
1685937300000|2023-06-05 03:55:00|14511|14487|14510.1|14486.1|14513|14489|14509|14485|0
1685937600000|2023-06-05 04:00:00|14511|14487|14510.9|14486.9|14511.6|14487.6|14509.4|14485.4|0
1685937900000|2023-06-05 04:05:00|14511|14487|14506|14482|14511|14487|14505.6|14481.6|0
1685938200000|2023-06-05 04:10:00|14505.9|14481.9|14504.2|14480.2|14507.4|14483.4|14502.2|14478.2|0
1685938500000|2023-06-05 04:15:00|14504.5|14480.5|14505.7|14481.7|14506|14482|14503.4|14479.4|0
1685938800000|2023-06-05 04:20:00|14505.9|14481.9|14503.7|14479.7|14506|14482|14503.5|14479.5|0
1685939100000|2023-06-05 04:25:00|14503.6|14479.6|14500.4|14476.4|14504.2|14480.2|14500.1|14476.1|0
1685939400000|2023-06-05 04:30:00|14500.5|14476.5|14505.2|14481.2|14506.2|14482.2|14499.2|14475.2|0
1685939700000|2023-06-05 04:35:00|14505|14481|14501.7|14477.7|14506.4|14482.4|14500.9|14476.9|0
1685940000000|2023-06-05 04:40:00|14501.4|14477.4|14500.1|14476.1|14501.9|14477.9|14498.1|14474.1|0
1685940300000|2023-06-05 04:45:00|14500.2|14476.2|14501.6|14477.6|14502.7|14478.7|14499.7|14475.7|0
1685940600000|2023-06-05 04:50:00|14501.7|14477.7|14504.6|14480.6|14504.9|14480.9|14500.6|14476.6|0
1685940900000|2023-06-05 04:55:00|14504.5|14480.5|14505.5|14481.5|14506.6|14482.6|14504|14480|0
1685941200000|2023-06-05 05:00:00|14505.9|14481.9|14502.7|14478.7|14505.9|14481.9|14501.5|14477.5|0
1685941500000|2023-06-05 05:05:00|14503|14479|14504.4|14480.4|14506.2|14482.2|14502.7|14478.7|0
1685941800000|2023-06-05 05:10:00|14504.2|14480.2|14505|14481|14506|14482|14501.7|14477.7|0
1685942100000|2023-06-05 05:15:00|14504.7|14480.7|14503.2|14479.2|14505.2|14481.2|14502.1|14478.1|0
1685942400000|2023-06-05 05:20:00|14503.1|14479.1|14504.2|14480.2|14505.2|14481.2|14501.5|14477.5|0
1685942700000|2023-06-05 05:25:00|14504.5|14480.5|14503.6|14479.6|14505.2|14481.2|14502.5|14478.5|0
1685943000000|2023-06-05 05:30:00|14503.2|14479.2|14507|14483|14508.2|14484.2|14503|14479|0
1685943300000|2023-06-05 05:35:00|14506.9|14482.9|14513.6|14489.6|14515.6|14491.6|14506.1|14482.1|0
1685943600000|2023-06-05 05:40:00|14513.7|14489.7|14515.2|14491.2|14517.9|14493.9|14512.1|14488.1|0
1685943900000|2023-06-05 05:45:00|14515|14491|14515.5|14491.5|14515.7|14491.7|14511.4|14487.4|0
1685944200000|2023-06-05 05:50:00|14515.4|14491.4|14513.5|14489.5|14515.7|14491.7|14512.7|14488.7|0
1685944500000|2023-06-05 05:55:00|14513.1|14489.1|14516|14492|14516.9|14492.9|14511.2|14487.2|0
1685944800000|2023-06-05 06:00:00|14516.5|14492.5|14515.1|14491.1|14519.1|14495.1|14513|14489|0
1685945100000|2023-06-05 06:05:00|14514.9|14490.9|14515.9|14491.9|14519.2|14495.2|14514.7|14490.7|0
1685945400000|2023-06-05 06:10:00|14516|14492|14513.5|14489.5|14521|14497|14513.5|14489.5|0
1685945700000|2023-06-05 06:15:00|14513.6|14489.6|14514.7|14490.7|14516.5|14492.5|14512.2|14488.2|0
1685946000000|2023-06-05 06:20:00|14514.5|14490.5|14515.6|14491.6|14520.2|14496.2|14514.2|14490.2|0
1685946300000|2023-06-05 06:25:00|14515.2|14491.2|14513.6|14489.6|14516.7|14492.7|14513|14489|0
1685946600000|2023-06-05 06:30:00|14513.4|14489.4|14511|14487|14513.4|14489.4|14507.7|14483.7|0
1685946900000|2023-06-05 06:35:00|14511.2|14487.2|14510.1|14486.1|14511.5|14487.5|14508.2|14484.2|0
1685947200000|2023-06-05 06:40:00|14509.9|14485.9|14513.6|14489.6|14514.1|14490.1|14508.7|14484.7|0
1685947500000|2023-06-05 06:45:00|14513.9|14489.9|14511.7|14487.7|14514.7|14490.7|14511.1|14487.1|0
1685947800000|2023-06-05 06:50:00|14511.6|14487.6|14516.5|14492.5|14516.7|14492.7|14511.6|14487.6|0
1685948100000|2023-06-05 06:55:00|14516.2|14492.2|14518.2|14494.2|14518.2|14494.2|14514.7|14490.7|0
1685948400000|2023-06-05 07:00:00|14519.2|14495.2|14511.4|14487.4|14520.4|14496.4|14510.2|14486.2|0
1685948700000|2023-06-05 07:05:00|14512.7|14488.7|14518.1|14494.1|14519.1|14495.1|14512.1|14488.1|0
1685949000000|2023-06-05 07:10:00|14517.9|14493.9|14521.6|14497.6|14524.1|14500.1|14515.5|14491.5|0
1685949300000|2023-06-05 07:15:00|14520.9|14496.9|14538.1|14514.1|14538.7|14514.7|14519.7|14495.7|0
1685949600000|2023-06-05 07:20:00|14538|14514|14535.9|14511.9|14538|14514|14531.5|14507.5|0
1685949900000|2023-06-05 07:25:00|14535.7|14511.7|14543.6|14519.6|14544|14520|14535.4|14511.4|0
1685950200000|2023-06-05 07:30:00|14542.9|14518.9|14547.6|14523.6|14550.5|14526.5|14540.7|14516.7|0
1685950500000|2023-06-05 07:35:00|14547.1|14523.1|14550.9|14526.9|14555.1|14531.1|14547.1|14523.1|0
1685950800000|2023-06-05 07:40:00|14550.6|14526.6|14545.7|14521.7|14551.9|14527.9|14542.2|14518.2|0
1685951100000|2023-06-05 07:45:00|14545|14521|14542.9|14518.9|14546.2|14522.2|14541.5|14517.5|0
1685951400000|2023-06-05 07:50:00|14543|14519|14536.4|14512.4|14544.2|14520.2|14534.9|14510.9|0
1685951700000|2023-06-05 07:55:00|14535.5|14511.5|14534.9|14510.9|14540.1|14516.1|14534|14510|0
1685952000000|2023-06-05 08:00:00|14536|14512|14536.2|14512.2|14540.5|14516.5|14533.5|14509.5|0
1685952300000|2023-06-05 08:05:00|14536.5|14512.5|14529.2|14505.2|14537.4|14513.4|14527.7|14503.7|0
1685952600000|2023-06-05 08:10:00|14527.7|14503.7|14521.4|14497.4|14529.2|14505.2|14520.7|14496.7|0
1685952900000|2023-06-05 08:15:00|14520.2|14496.2|14528.1|14504.1|14528.1|14504.1|14520.2|14496.2|0
1685953200000|2023-06-05 08:20:00|14527.6|14503.6|14528.9|14504.9|14530|14506|14524.1|14500.1|0
1685953500000|2023-06-05 08:25:00|14528.5|14504.5|14528.2|14504.2|14530.9|14506.9|14526.9|14502.9|0
1685953800000|2023-06-05 08:30:00|14528.5|14504.5|14526.9|14502.9|14531.6|14507.6|14524.6|14500.6|0
1685954100000|2023-06-05 08:35:00|14526.7|14502.7|14526.5|14502.5|14527|14503|14521.2|14497.2|0
1685954400000|2023-06-05 08:40:00|14526.6|14502.6|14525.4|14501.4|14526.6|14502.6|14522.2|14498.2|0
1685954700000|2023-06-05 08:45:00|14525.2|14501.2|14524.7|14500.7|14525.7|14501.7|14521.4|14497.4|0
1685955000000|2023-06-05 08:50:00|14524.5|14500.5|14521|14497|14525.5|14501.5|14518.4|14494.4|0
1685955300000|2023-06-05 08:55:00|14521.1|14497.1|14522.7|14498.7|14522.9|14498.9|14518.4|14494.4|0
1685955600000|2023-06-05 09:00:00|14523|14499|14523.1|14499.1|14526.5|14502.5|14523|14499|0
1685955900000|2023-06-05 09:05:00|14523.4|14499.4|14522|14498|14525.2|14501.2|14521|14497|0
1685956200000|2023-06-05 09:10:00|14521.7|14497.7|14520.6|14496.6|14522.6|14498.6|14518|14494|0
1685956500000|2023-06-05 09:15:00|14520.7|14496.7|14515.4|14491.4|14520.7|14496.7|14514.1|14490.1|0
1685956800000|2023-06-05 09:20:00|14515.5|14491.5|14519.1|14495.1|14520|14496|14515.5|14491.5|0
1685957100000|2023-06-05 09:25:00|14519.2|14495.2|14528|14504|14528.4|14504.4|14519.1|14495.1|0
1685957400000|2023-06-05 09:30:00|14528.2|14504.2|14525.2|14501.2|14530|14506|14525.1|14501.1|0
1685957700000|2023-06-05 09:35:00|14525.4|14501.4|14524.6|14500.6|14526.9|14502.9|14523|14499|0
1685958000000|2023-06-05 09:40:00|14524.5|14500.5|14513.5|14489.5|14524.5|14500.5|14511.4|14487.4|0
1685958300000|2023-06-05 09:45:00|14513.4|14489.4|14517.7|14493.7|14520.2|14496.2|14512|14488|0
1685958600000|2023-06-05 09:50:00|14517.6|14493.6|14519.4|14495.4|14520.4|14496.4|14516|14492|0
1685958900000|2023-06-05 09:55:00|14519|14495|14516.4|14492.4|14520.1|14496.1|14514.2|14490.2|0
1685959200000|2023-06-05 10:00:00|14516.5|14492.5|14513.4|14489.4|14518.7|14494.7|14510.1|14486.1|0
1685959500000|2023-06-05 10:05:00|14513.5|14489.5|14514.2|14490.2|14515.4|14491.4|14509.7|14485.7|0
1685959800000|2023-06-05 10:10:00|14514.1|14490.1|14513.7|14489.7|14514.6|14490.6|14511.4|14487.4|0
1685960100000|2023-06-05 10:15:00|14513.6|14489.6|14515.5|14491.5|14518.1|14494.1|14512.5|14488.5|0
1685960400000|2023-06-05 10:20:00|14515.6|14491.6|14516.6|14492.6|14517.4|14493.4|14515|14491|0
1685960700000|2023-06-05 10:25:00|14516.5|14492.5|14519.7|14495.7|14520.6|14496.6|14514.9|14490.9|0
1685961000000|2023-06-05 10:30:00|14519.9|14495.9|14527.5|14503.5|14531.2|14507.2|14519.5|14495.5|0
1685961300000|2023-06-05 10:35:00|14527.4|14503.4|14528.7|14504.7|14530.9|14506.9|14525.5|14501.5|0
1685961600000|2023-06-05 10:40:00|14528.6|14504.6|14530.2|14506.2|14531.7|14507.7|14527.7|14503.7|0
1685961900000|2023-06-05 10:45:00|14530.4|14506.4|14532.9|14508.9|14534.5|14510.5|14529.1|14505.1|0
1685962200000|2023-06-05 10:50:00|14532.4|14508.4|14531.4|14507.4|14532.5|14508.5|14529.9|14505.9|0
1685962500000|2023-06-05 10:55:00|14531.5|14507.5|14531.9|14507.9|14534.4|14510.4|14530.4|14506.4|0
1685962800000|2023-06-05 11:00:00|14533|14509|14534.7|14510.7|14537|14513|14529.5|14505.5|0
1685963100000|2023-06-05 11:05:00|14534.6|14510.6|14539|14515|14539.2|14515.2|14533.7|14509.7|0
1685963400000|2023-06-05 11:10:00|14539.1|14515.1|14543.6|14519.6|14544.2|14520.2|14539|14515|0
1685963700000|2023-06-05 11:15:00|14543.5|14519.5|14542|14518|14544.5|14520.5|14539|14515|0
1685964000000|2023-06-05 11:20:00|14541.9|14517.9|14535.2|14511.2|14544.2|14520.2|14535.1|14511.1|0
1685964300000|2023-06-05 11:25:00|14534.7|14510.7|14535.4|14511.4|14537.1|14513.1|14532.2|14508.2|0
1685964600000|2023-06-05 11:30:00|14535.2|14511.2|14533.9|14509.9|14537.9|14513.9|14533.4|14509.4|0
1685964900000|2023-06-05 11:35:00|14532.5|14508.5|14531.5|14507.5|14535.7|14511.7|14530.7|14506.7|0
1685965200000|2023-06-05 11:40:00|14531.4|14507.4|14529.9|14505.9|14532|14508|14525.7|14501.7|0
1685965500000|2023-06-05 11:45:00|14529.7|14505.7|14533.5|14509.5|14535.2|14511.2|14529.7|14505.7|0
1685965800000|2023-06-05 11:50:00|14533.4|14509.4|14538.7|14514.7|14539.1|14515.1|14532|14508|0
1685966100000|2023-06-05 11:55:00|14538.6|14514.6|14536.9|14512.9|14539.2|14515.2|14535.5|14511.5|0
1685966400000|2023-06-05 12:00:00|14537.2|14513.2|14535|14511|14538|14514|14528|14504|0
1685966700000|2023-06-05 12:05:00|14535.5|14511.5|14539|14515|14543.7|14519.7|14533.7|14509.7|0
1685967000000|2023-06-05 12:10:00|14539.1|14515.1|14534.6|14510.6|14539.5|14515.5|14534.4|14510.4|0
1685967300000|2023-06-05 12:15:00|14534.5|14510.5|14532|14508|14537.2|14513.2|14526.9|14502.9|0
1685967600000|2023-06-05 12:20:00|14531.2|14507.2|14534|14510|14534.2|14510.2|14527.7|14503.7|0
1685967900000|2023-06-05 12:25:00|14534.1|14510.1|14533.4|14509.4|14536.7|14512.7|14531.6|14507.6|0
1685968200000|2023-06-05 12:30:00|14533.5|14509.5|14538.2|14514.2|14538.4|14514.4|14530.6|14506.6|0
1685968500000|2023-06-05 12:35:00|14538.4|14514.4|14538.7|14514.7|14540.5|14516.5|14534.7|14510.7|0
1685968800000|2023-06-05 12:40:00|14538.4|14514.4|14548.7|14524.7|14549|14525|14538.4|14514.4|0
1685969100000|2023-06-05 12:45:00|14548.9|14524.9|14546|14522|14549.7|14525.7|14545.4|14521.4|0
1685969400000|2023-06-05 12:50:00|14546.1|14522.1|14539|14515|14547.5|14523.5|14537.5|14513.5|0
1685969700000|2023-06-05 12:55:00|14538.9|14514.9|14542|14518|14542.9|14518.9|14538.2|14514.2|0
1685970000000|2023-06-05 13:00:00|14542.1|14518.1|14548.7|14524.7|14553.2|14529.2|14541.9|14517.9|0
1685970300000|2023-06-05 13:05:00|14549.2|14525.2|14552|14528|14553.5|14529.5|14547.6|14523.6|0
1685970600000|2023-06-05 13:10:00|14551.9|14527.9|14544.7|14520.7|14552.7|14528.7|14543.9|14519.9|0
1685970900000|2023-06-05 13:15:00|14544.6|14520.6|14548.5|14524.5|14548.9|14524.9|14542.4|14518.4|0
1685971200000|2023-06-05 13:20:00|14548.2|14524.2|14542|14518|14549.2|14525.2|14538.2|14514.2|0
1685971500000|2023-06-05 13:25:00|14542.1|14518.1|14549.1|14525.1|14549.1|14525.1|14538.6|14514.6|0
1685971800000|2023-06-05 13:30:00|14550.1|14526.1|14586.4|14562.4|14586.4|14562.4|14550.1|14526.1|0
1685972100000|2023-06-05 13:35:00|14590|14566|14595|14571|14603.7|14579.7|14580.5|14556.5|0
1685972400000|2023-06-05 13:40:00|14595.6|14571.6|14620.6|14596.6|14632.5|14608.5|14593|14569|0
1685972700000|2023-06-05 13:45:00|14624.5|14600.5|14611|14587|14626.9|14602.9|14606.5|14582.5|0
1685973000000|2023-06-05 13:50:00|14612.3|14588.3|14570.2|14546.2|14612.3|14588.3|14565.5|14541.5|0
1685973300000|2023-06-05 13:55:00|14570.9|14546.9|14579|14555|14587.2|14563.2|14562.7|14538.7|0
1685973600000|2023-06-05 14:00:00|14592.7|14568.7|14608.9|14584.9|14614.5|14590.5|14576.2|14552.2|0
1685973900000|2023-06-05 14:05:00|14610.5|14586.5|14599.4|14575.4|14618.7|14594.7|14594.9|14570.9|0
1685974200000|2023-06-05 14:10:00|14599.8|14575.8|14590.5|14566.5|14622.2|14598.2|14585.5|14561.5|0
1685974500000|2023-06-05 14:15:00|14593.5|14569.5|14596.2|14572.2|14604|14580|14573.4|14549.4|0
1685974800000|2023-06-05 14:20:00|14597.9|14573.9|14590.4|14566.4|14604.2|14580.2|14583.7|14559.7|0
1685975100000|2023-06-05 14:25:00|14591.7|14567.7|14588.4|14564.4|14601.9|14577.9|14581.9|14557.9|0
1685975400000|2023-06-05 14:30:00|14589.1|14565.1|14598.9|14574.9|14603.2|14579.2|14580.6|14556.6|0
1685975700000|2023-06-05 14:35:00|14598.2|14574.2|14591.3|14567.3|14622.6|14598.6|14590.7|14566.7|0
1685976000000|2023-06-05 14:40:00|14589.9|14565.9|14616.9|14592.9|14617.8|14593.8|14586.9|14562.9|0
1685976300000|2023-06-05 14:45:00|14618.6|14594.6|14620.2|14596.2|14636.9|14612.9|14617.1|14593.1|0
1685976600000|2023-06-05 14:50:00|14619.6|14595.6|14639.1|14615.1|14641.3|14617.3|14617.1|14593.1|0
1685976900000|2023-06-05 14:55:00|14638.4|14614.4|14646.3|14622.3|14652.9|14628.9|14635.4|14611.4|0
1685977200000|2023-06-05 15:00:00|14648.3|14624.3|14632.9|14608.9|14648.3|14624.3|14632.8|14608.8|0
1685977500000|2023-06-05 15:05:00|14633.9|14609.9|14650.9|14626.9|14650.9|14626.9|14626.2|14602.2|0
1685977800000|2023-06-05 15:10:00|14650.8|14626.8|14638.9|14614.9|14650.8|14626.8|14637.4|14613.4|0
1685978100000|2023-06-05 15:15:00|14639.4|14615.4|14644.4|14620.4|14650.8|14626.8|14636.2|14612.2|0
1685978400000|2023-06-05 15:20:00|14645.1|14621.1|14644.8|14620.8|14645.8|14621.8|14637.1|14613.1|0
1685978700000|2023-06-05 15:25:00|14645.9|14621.9|14654.1|14630.1|14659.6|14635.6|14640.4|14616.4|0
1685979000000|2023-06-05 15:30:00|14654.6|14630.6|14663.8|14639.8|14669.2|14645.2|14653.2|14629.2|0
1685979300000|2023-06-05 15:35:00|14664.2|14640.2|14660.7|14636.7|14666.6|14642.6|14648.6|14624.6|0
1685979600000|2023-06-05 15:40:00|14661|14637|14657|14633|14664.1|14640.1|14654.4|14630.4|0
1685979900000|2023-06-05 15:45:00|14657.7|14633.7|14658.1|14634.1|14658.7|14634.7|14652|14628|0
1685980200000|2023-06-05 15:50:00|14658.4|14634.4|14659.6|14635.6|14662.5|14638.5|14654.6|14630.6|0
1685980500000|2023-06-05 15:55:00|14659.7|14635.7|14650.2|14626.2|14663.9|14639.9|14649.9|14625.9|0
1685980800000|2023-06-05 16:00:00|14651.7|14627.7|14632.6|14608.6|14658.1|14634.1|14629.2|14605.2|0
1685981100000|2023-06-05 16:05:00|14632.9|14608.9|14656|14632|14656|14632|14630|14606|0
1685981400000|2023-06-05 16:10:00|14657.5|14633.5|14665.1|14641.1|14667.2|14643.2|14653.6|14629.6|0
1685981700000|2023-06-05 16:15:00|14665.7|14641.7|14666.9|14642.9|14673.5|14649.5|14662|14638|0
1685982000000|2023-06-05 16:20:00|14667.5|14643.5|14654.1|14630.1|14667.5|14643.5|14653.1|14629.1|0
1685982300000|2023-06-05 16:25:00|14654.5|14630.5|14660.4|14636.4|14661.2|14637.2|14649.6|14625.6|0
1685982600000|2023-06-05 16:30:00|14661|14637|14653.9|14629.9|14662.4|14638.4|14653.4|14629.4|0
1685982900000|2023-06-05 16:35:00|14654.1|14630.1|14657.2|14633.2|14660.9|14636.9|14650.5|14626.5|0
1685983200000|2023-06-05 16:40:00|14657.5|14633.5|14656.2|14632.2|14661.2|14637.2|14652.5|14628.5|0
1685983500000|2023-06-05 16:45:00|14657.7|14633.7|14658.2|14634.2|14662.9|14638.9|14652.6|14628.6|0
1685983800000|2023-06-05 16:50:00|14658.6|14634.6|14669.5|14645.5|14671.1|14647.1|14658.6|14634.6|0
1685984100000|2023-06-05 16:55:00|14670.1|14646.1|14672.2|14648.2|14672.4|14648.4|14665.9|14641.9|0
1685984400000|2023-06-05 17:00:00|14671.5|14647.5|14665.5|14641.5|14675.5|14651.5|14663.7|14639.7|0
1685984700000|2023-06-05 17:05:00|14665.7|14641.7|14672.1|14648.1|14674.7|14650.7|14663.6|14639.6|0
1685985000000|2023-06-05 17:10:00|14672.2|14648.2|14663.5|14639.5|14674.7|14650.7|14663.5|14639.5|0
1685985300000|2023-06-05 17:15:00|14662.5|14638.5|14656.2|14632.2|14664.1|14640.1|14647.1|14623.1|0
1685985600000|2023-06-05 17:20:00|14655.5|14631.5|14659|14635|14660.2|14636.2|14652.5|14628.5|0
1685985900000|2023-06-05 17:25:00|14659.9|14635.9|14633.2|14609.2|14659.9|14635.9|14625.7|14601.7|0
1685986200000|2023-06-05 17:30:00|14633.9|14609.9|14637.4|14613.4|14640.2|14616.2|14624.2|14600.2|0
1685986500000|2023-06-05 17:35:00|14637|14613|14621.4|14597.4|14637|14613|14609.4|14585.4|0
1685986800000|2023-06-05 17:40:00|14620.9|14596.9|14614.7|14590.7|14622.7|14598.7|14612.2|14588.2|0
1685987100000|2023-06-05 17:45:00|14615.2|14591.2|14605.2|14581.2|14619.9|14595.9|14602|14578|0
1685987400000|2023-06-05 17:50:00|14605.7|14581.7|14596.7|14572.7|14605.7|14581.7|14595.6|14571.6|0
1685987700000|2023-06-05 17:55:00|14596.9|14572.9|14613.4|14589.4|14615.6|14591.6|14591.7|14567.7|0
1685988000000|2023-06-05 18:00:00|14614.6|14590.6|14616.7|14592.7|14619.2|14595.2|14611.6|14587.6|0
1685988300000|2023-06-05 18:05:00|14616.1|14592.1|14605|14581|14618.5|14594.5|14591.7|14567.7|0
1685988600000|2023-06-05 18:10:00|14605.2|14581.2|14592.5|14568.5|14607|14583|14584|14560|0
1685988900000|2023-06-05 18:15:00|14590.2|14566.2|14602.5|14578.5|14605.2|14581.2|14587.4|14563.4|0
1685989200000|2023-06-05 18:20:00|14603.9|14579.9|14608.7|14584.7|14614.4|14590.4|14597.5|14573.5|0
1685989500000|2023-06-05 18:25:00|14609.9|14585.9|14598.4|14574.4|14610.4|14586.4|14591.6|14567.6|0
1685989800000|2023-06-05 18:30:00|14598.9|14574.9|14532.4|14508.4|14600.2|14576.2|14528.9|14504.9|0
1685990100000|2023-06-05 18:35:00|14533.1|14509.1|14542.9|14518.9|14561.1|14537.1|14531.1|14507.1|0
1685990400000|2023-06-05 18:40:00|14544.1|14520.1|14559|14535|14564.7|14540.7|14542.1|14518.1|0
1685990700000|2023-06-05 18:45:00|14559.9|14535.9|14545.4|14521.4|14560.4|14536.4|14540.1|14516.1|0
1685991000000|2023-06-05 18:50:00|14545.2|14521.2|14573.5|14549.5|14575.4|14551.4|14533.1|14509.1|0
1685991300000|2023-06-05 18:55:00|14572.7|14548.7|14590.2|14566.2|14592.4|14568.4|14571.7|14547.7|0
1685991600000|2023-06-05 19:00:00|14590|14566|14544.7|14520.7|14594|14570|14534.9|14510.9|0
1685991900000|2023-06-05 19:05:00|14542.9|14518.9|14529.5|14505.5|14554.5|14530.5|14526.9|14502.9|0
1685992200000|2023-06-05 19:10:00|14530.6|14506.6|14560.6|14536.6|14564|14540|14528.1|14504.1|0
1685992500000|2023-06-05 19:15:00|14562.1|14538.1|14564.2|14540.2|14571.1|14547.1|14554.1|14530.1|0
1685992800000|2023-06-05 19:20:00|14564.1|14540.1|14581.6|14557.6|14584.1|14560.1|14562.6|14538.6|0
1685993100000|2023-06-05 19:25:00|14582.2|14558.2|14573.6|14549.6|14582.6|14558.6|14562.9|14538.9|0
1685993400000|2023-06-05 19:30:00|14570.4|14546.4|14573.4|14549.4|14581.9|14557.9|14568.9|14544.9|0
1685993700000|2023-06-05 19:35:00|14573.6|14549.6|14574.1|14550.1|14578.9|14554.9|14564.4|14540.4|0
1685994000000|2023-06-05 19:40:00|14574.4|14550.4|14582.1|14558.1|14585.8|14561.8|14572.6|14548.6|0
1685994300000|2023-06-05 19:45:00|14582.2|14558.2|14579.3|14555.3|14583.8|14559.8|14567.6|14543.6|0
1685994600000|2023-06-05 19:50:00|14579.2|14555.2|14574.8|14550.8|14588.5|14564.5|14570.3|14546.3|0
1685994900000|2023-06-05 19:55:00|14573.6|14549.6|14569.7|14545.7|14579|14555|14567.1|14543.1|0
1685995200000|2023-06-05 20:00:00|14570.5|14546.5|14570|14546|14575.5|14551.5|14565.9|14541.9|0
1685995500000|2023-06-05 20:05:00|14570.5|14546.5|14573.8|14549.8|14574.7|14550.7|14568.9|14544.9|0
1685995800000|2023-06-05 20:10:00|14573.7|14549.7|14572|14548|14574.4|14550.4|14570.3|14546.3|0
1685996100000|2023-06-05 20:15:00|14571.9|14547.9|14572.7|14548.7|14574|14550|14570|14546|0
1685996400000|2023-06-05 20:20:00|14572.8|14548.8|14571.2|14547.2|14574.8|14550.8|14568.4|14544.4|0
1685996700000|2023-06-05 20:25:00|14570.8|14546.8|14569.3|14545.3|14572.7|14548.7|14568.3|14544.3|0
1685997000000|2023-06-05 20:30:00|14570.5|14546.5|14568.9|14544.9|14570.9|14546.9|14568.3|14544.3|0
1685997300000|2023-06-05 20:35:00|14569.5|14545.5|14571.8|14547.8|14571.9|14547.9|14569.5|14545.5|0
1685997600000|2023-06-05 20:40:00|14571.9|14547.9|14570.9|14546.9|14573|14549|14570.2|14546.2|0
1685997900000|2023-06-05 20:45:00|14571.5|14547.5|14573.2|14549.2|14573.7|14549.7|14569.4|14545.4|0
1685998200000|2023-06-05 20:50:00|14573|14549|14571.7|14547.7|14573|14549|14568.5|14544.5|0
1685998500000|2023-06-05 20:55:00|14571.5|14547.5|14565.3|14541.3|14572.4|14548.4|14564.8|14540.8|0
1685998800000|2023-06-05 21:00:00|14565.4|14541.4|14566.4|14542.4|14567.4|14543.4|14564.5|14540.5|0
1685999100000|2023-06-05 21:05:00|14566.5|14542.5|14565.7|14541.7|14567|14543|14565.7|14541.7|0
1685999400000|2023-06-05 21:10:00|14565.6|14541.6|14566.4|14542.4|14567.3|14543.3|14565.6|14541.6|0
1685999700000|2023-06-05 21:15:00|14566|14542|14567.3|14543.3|14567.7|14543.7|14566|14542|0
1686000000000|2023-06-05 21:20:00|14567.4|14543.4|14566.3|14542.3|14567.9|14543.9|14566.3|14542.3|0
1686000300000|2023-06-05 21:25:00|14565.9|14541.9|14566.1|14542.1|14566.4|14542.4|14564.9|14540.9|0
1686000600000|2023-06-05 21:30:00|14566|14542|14566.2|14542.2|14566.9|14542.9|14565.7|14541.7|0
1686000900000|2023-06-05 21:35:00|14567|14543|14567.8|14543.8|14567.8|14543.8|14566.7|14542.7|0
1686001200000|2023-06-05 21:40:00|14567.7|14543.7|14567|14543|14567.7|14543.7|14567|14543|0
1686001500000|2023-06-05 21:45:00|14567.1|14543.1|14566|14542|14567.4|14543.4|14566|14542|0
1686001800000|2023-06-05 21:50:00|14565.9|14541.9|14566|14542|14566|14542|14565.9|14541.9|0
1686002100000|2023-06-05 21:55:00|14566.1|14542.1|14565|14541|14566.1|14542.1|14564.6|14540.6|0
1686002400000|2023-06-05 22:00:00|14562.5|14538.5|14564|14540|14564.7|14540.7|14558|14534|0
1686002700000|2023-06-05 22:05:00|14564.2|14540.2|14562.7|14538.7|14565.2|14541.2|14560.4|14536.4|0
1686003000000|2023-06-05 22:10:00|14562.8|14538.8|14558.2|14534.2|14565.9|14541.9|14558.2|14534.2|0
1686003300000|2023-06-05 22:15:00|14558.4|14534.4|14555|14531|14559.3|14535.3|14554.4|14530.4|0
1686003600000|2023-06-05 22:20:00|14555.2|14531.2|14555.8|14531.8|14557.7|14533.7|14553.9|14529.9|0
1686003900000|2023-06-05 22:25:00|14555.7|14531.7|14555.2|14531.2|14557.4|14533.4|14554|14530|0
1686004200000|2023-06-05 22:30:00|14555.4|14531.4|14551.4|14527.4|14556.3|14532.3|14549.9|14525.9|0
1686004500000|2023-06-05 22:35:00|14551.3|14527.3|14550.5|14526.5|14552.5|14528.5|14549.8|14525.8|0
1686004800000|2023-06-05 22:40:00|14550.4|14526.4|14549.9|14525.9|14551.3|14527.3|14547.7|14523.7|0
1686005100000|2023-06-05 22:45:00|14550|14526|14547|14523|14550.7|14526.7|14546.3|14522.3|0
1686005400000|2023-06-05 22:50:00|14547.9|14523.9|14550.8|14526.8|14552.4|14528.4|14547.8|14523.8|0
1686005700000|2023-06-05 22:55:00|14550.7|14526.7|14546.5|14522.5|14550.7|14526.7|14546.5|14522.5|0
1686006000000|2023-06-05 23:00:00|14546.7|14522.7|14551.2|14527.2|14551.7|14527.7|14546.7|14522.7|0
1686006300000|2023-06-05 23:05:00|14551|14527|14555.8|14531.8|14556.3|14532.3|14550.5|14526.5|0
1686006600000|2023-06-05 23:10:00|14555.9|14531.9|14553.4|14529.4|14556.8|14532.8|14552.9|14528.9|0
1686006900000|2023-06-05 23:15:00|14553.3|14529.3|14554.3|14530.3|14556.8|14532.8|14552.9|14528.9|0
1686007200000|2023-06-05 23:20:00|14554.2|14530.2|14554.3|14530.3|14558.4|14534.4|14553.9|14529.9|0
1686007500000|2023-06-05 23:25:00|14554.4|14530.4|14553.5|14529.5|14555.4|14531.4|14552.4|14528.4|0
1686007800000|2023-06-05 23:30:00|14553.4|14529.4|14555.4|14531.4|14555.7|14531.7|14553.4|14529.4|0
1686008100000|2023-06-05 23:35:00|14555.3|14531.3|14553.7|14529.7|14555.8|14531.8|14553.7|14529.7|0
1686008400000|2023-06-05 23:40:00|14553.5|14529.5|14542.3|14518.3|14553.8|14529.8|14541.9|14517.9|0
1686008700000|2023-06-05 23:45:00|14543.2|14519.2|14541.5|14517.5|14544|14520|14540.3|14516.3|0
1686009000000|2023-06-05 23:50:00|14541.7|14517.7|14542.9|14518.9|14543.9|14519.9|14541|14517|0
1686009300000|2023-06-05 23:55:00|14543.3|14519.3|14547.5|14523.5|14547.5|14523.5|14543|14519|0
1686009600000|2023-06-06 00:00:00|14548.4|14524.4|14547.9|14523.9|14551|14527|14546.8|14522.8|0
1686009900000|2023-06-06 00:05:00|14547.5|14523.5|14546.3|14522.3|14549.2|14525.2|14544.3|14520.3|0
1686010200000|2023-06-06 00:10:00|14546.2|14522.2|14543|14519|14547|14523|14543|14519|0
1686010500000|2023-06-06 00:15:00|14543.2|14519.2|14542.9|14518.9|14545.5|14521.5|14541.3|14517.3|0
1686010800000|2023-06-06 00:20:00|14542.8|14518.8|14540.8|14516.8|14544.2|14520.2|14540.3|14516.3|0
1686011100000|2023-06-06 00:25:00|14541|14517|14546.3|14522.3|14547|14523|14538.5|14514.5|0
1686011400000|2023-06-06 00:30:00|14546.2|14522.2|14549.3|14525.3|14551.2|14527.2|14546.2|14522.2|0
1686011700000|2023-06-06 00:35:00|14549|14525|14548.8|14524.8|14549.3|14525.3|14547.3|14523.3|0
1686012000000|2023-06-06 00:40:00|14548.9|14524.9|14552.5|14528.5|14553.2|14529.2|14548.4|14524.4|0
1686012300000|2023-06-06 00:45:00|14552.4|14528.4|14551|14527|14552.8|14528.8|14548|14524|0
1686012600000|2023-06-06 00:50:00|14550.9|14526.9|14552.5|14528.5|14555|14531|14550.9|14526.9|0
1686012900000|2023-06-06 00:55:00|14552.7|14528.7|14556|14532|14556.4|14532.4|14551|14527|0
1686013200000|2023-06-06 01:00:00|14555.9|14531.9|14557.7|14533.7|14558.5|14534.5|14554.3|14530.3|0
1686013500000|2023-06-06 01:05:00|14557.8|14533.8|14558.8|14534.8|14559|14535|14556.4|14532.4|0
1686013800000|2023-06-06 01:10:00|14558.9|14534.9|14568.4|14544.4|14569.8|14545.8|14558.4|14534.4|0
1686014100000|2023-06-06 01:15:00|14568.2|14544.2|14566.7|14542.7|14569|14545|14564.3|14540.3|0
1686014400000|2023-06-06 01:20:00|14566.2|14542.2|14564.3|14540.3|14567.4|14543.4|14562.7|14538.7|0
1686014700000|2023-06-06 01:25:00|14564.4|14540.4|14563.3|14539.3|14565.3|14541.3|14561.7|14537.7|0
1686015000000|2023-06-06 01:30:00|14563|14539|14559.5|14535.5|14563|14539|14557|14533|0
1686015300000|2023-06-06 01:35:00|14559.7|14535.7|14562|14538|14562.5|14538.5|14557.8|14533.8|0
1686015600000|2023-06-06 01:40:00|14562.3|14538.3|14559|14535|14563.8|14539.8|14558|14534|0
1686015900000|2023-06-06 01:45:00|14559.4|14535.4|14557|14533|14561|14537|14556.2|14532.2|0
1686016200000|2023-06-06 01:50:00|14557.3|14533.3|14563.7|14539.7|14563.8|14539.8|14556.5|14532.5|0
1686016500000|2023-06-06 01:55:00|14563.4|14539.4|14571.9|14547.9|14571.9|14547.9|14563.3|14539.3|0
1686016800000|2023-06-06 02:00:00|14572|14548|14571.8|14547.8|14573.9|14549.9|14569.3|14545.3|0
1686017100000|2023-06-06 02:05:00|14572.2|14548.2|14572.5|14548.5|14573.8|14549.8|14571.5|14547.5|0
1686017400000|2023-06-06 02:10:00|14572.3|14548.3|14575.8|14551.8|14577.3|14553.3|14571.2|14547.2|0
1686017700000|2023-06-06 02:15:00|14575.7|14551.7|14577.3|14553.3|14578.3|14554.3|14575.3|14551.3|0
1686018000000|2023-06-06 02:20:00|14577.5|14553.5|14574.5|14550.5|14577.9|14553.9|14574.4|14550.4|0
1686018300000|2023-06-06 02:25:00|14574.7|14550.7|14575|14551|14576.3|14552.3|14573.8|14549.8|0
1686018600000|2023-06-06 02:30:00|14575.2|14551.2|14574.9|14550.9|14575.8|14551.8|14572.5|14548.5|0
1686018900000|2023-06-06 02:35:00|14575|14551|14569|14545|14575.4|14551.4|14568.5|14544.5|0
1686019200000|2023-06-06 02:40:00|14568.8|14544.8|14571.5|14547.5|14572.3|14548.3|14568.5|14544.5|0
1686019500000|2023-06-06 02:45:00|14571.8|14547.8|14571.3|14547.3|14572.4|14548.4|14568.8|14544.8|0
1686019800000|2023-06-06 02:50:00|14570.8|14546.8|14575.3|14551.3|14576.3|14552.3|14570.8|14546.8|0
1686020100000|2023-06-06 02:55:00|14575|14551|14573.4|14549.4|14575.2|14551.2|14571.8|14547.8|0
1686020400000|2023-06-06 03:00:00|14573.8|14549.8|14571.9|14547.9|14574.8|14550.8|14570.4|14546.4|0
1686020700000|2023-06-06 03:05:00|14571.8|14547.8|14570.3|14546.3|14572.2|14548.2|14569.8|14545.8|0
1686021000000|2023-06-06 03:10:00|14570.4|14546.4|14572.2|14548.2|14573.5|14549.5|14570|14546|0
1686021300000|2023-06-06 03:15:00|14572.3|14548.3|14571|14547|14572.8|14548.8|14570.3|14546.3|0
1686021600000|2023-06-06 03:20:00|14571.2|14547.2|14573.9|14549.9|14573.9|14549.9|14570.9|14546.9|0
1686021900000|2023-06-06 03:25:00|14573.7|14549.7|14574|14550|14576.2|14552.2|14573.3|14549.3|0
1686022200000|2023-06-06 03:30:00|14574.5|14550.5|14570|14546|14575|14551|14569.7|14545.7|0
1686022500000|2023-06-06 03:35:00|14569.7|14545.7|14563.5|14539.5|14569.8|14545.8|14562.5|14538.5|0
1686022800000|2023-06-06 03:40:00|14563.3|14539.3|14566|14542|14566.5|14542.5|14562.9|14538.9|0
1686023100000|2023-06-06 03:45:00|14565.9|14541.9|14568.9|14544.9|14569.7|14545.7|14565.7|14541.7|0
1686023400000|2023-06-06 03:50:00|14569.3|14545.3|14568.3|14544.3|14569.5|14545.5|14566.5|14542.5|0
1686023700000|2023-06-06 03:55:00|14568.4|14544.4|14570.8|14546.8|14571|14547|14566.9|14542.9|0
1686024000000|2023-06-06 04:00:00|14570.9|14546.9|14569|14545|14571.5|14547.5|14568.5|14544.5|0
1686024300000|2023-06-06 04:05:00|14568.9|14544.9|14570.7|14546.7|14571.5|14547.5|14568.9|14544.9|0
1686024600000|2023-06-06 04:10:00|14570.4|14546.4|14571|14547|14572.3|14548.3|14569.2|14545.2|0
1686024900000|2023-06-06 04:15:00|14571.3|14547.3|14568.5|14544.5|14571.3|14547.3|14568.3|14544.3|0
1686025200000|2023-06-06 04:20:00|14568.7|14544.7|14571.9|14547.9|14572.3|14548.3|14568.7|14544.7|0
1686025500000|2023-06-06 04:25:00|14571.8|14547.8|14575|14551|14576|14552|14571.8|14547.8|0
1686025800000|2023-06-06 04:30:00|14574.7|14550.7|14579|14555|14580.7|14556.7|14571.7|14547.7|0
1686026100000|2023-06-06 04:35:00|14578.8|14554.8|14576.5|14552.5|14582.3|14558.3|14576.4|14552.4|0
1686026400000|2023-06-06 04:40:00|14576.9|14552.9|14578|14554|14579.5|14555.5|14575.8|14551.8|0
1686026700000|2023-06-06 04:45:00|14577.9|14553.9|14575.8|14551.8|14577.9|14553.9|14574.5|14550.5|0
1686027000000|2023-06-06 04:50:00|14575.9|14551.9|14572.5|14548.5|14576.4|14552.4|14571.9|14547.9|0
1686027300000|2023-06-06 04:55:00|14572.4|14548.4|14570.2|14546.2|14572.7|14548.7|14568.9|14544.9|0
1686027600000|2023-06-06 05:00:00|14570.8|14546.8|14572.3|14548.3|14573.7|14549.7|14567.3|14543.3|0
1686027900000|2023-06-06 05:05:00|14572.4|14548.4|14573|14549|14574.5|14550.5|14571.8|14547.8|0
1686028200000|2023-06-06 05:10:00|14572.9|14548.9|14578|14554|14578|14554|14572|14548|0
1686028500000|2023-06-06 05:15:00|14578.3|14554.3|14579.2|14555.2|14581.5|14557.5|14576.9|14552.9|0
1686028800000|2023-06-06 05:20:00|14579|14555|14572.8|14548.8|14579|14555|14572|14548|0
1686029100000|2023-06-06 05:25:00|14572.3|14548.3|14573.8|14549.8|14573.9|14549.9|14570.4|14546.4|0
1686029400000|2023-06-06 05:30:00|14573.7|14549.7|14573.8|14549.8|14574.8|14550.8|14571|14547|0
1686029700000|2023-06-06 05:35:00|14573.9|14549.9|14573.5|14549.5|14575.5|14551.5|14572.2|14548.2|0
1686030000000|2023-06-06 05:40:00|14573.4|14549.4|14571.7|14547.7|14573.4|14549.4|14568.8|14544.8|0
1686030300000|2023-06-06 05:45:00|14571.5|14547.5|14569|14545|14572.7|14548.7|14567.9|14543.9|0
1686030600000|2023-06-06 05:50:00|14569.8|14545.8|14567.9|14543.9|14572|14548|14567.5|14543.5|0
1686030900000|2023-06-06 05:55:00|14568.2|14544.2|14563.5|14539.5|14569.2|14545.2|14561.8|14537.8|0
1686031200000|2023-06-06 06:00:00|14563|14539|14559.7|14535.7|14563.8|14539.8|14555.8|14531.8|0
1686031500000|2023-06-06 06:05:00|14558.8|14534.8|14560.9|14536.9|14564.4|14540.4|14557.7|14533.7|0
1686031800000|2023-06-06 06:10:00|14560.4|14536.4|14562|14538|14563.5|14539.5|14560.4|14536.4|0
1686032100000|2023-06-06 06:15:00|14562.2|14538.2|14561.7|14537.7|14562.3|14538.3|14558.5|14534.5|0
1686032400000|2023-06-06 06:20:00|14562.2|14538.2|14563.7|14539.7|14566.2|14542.2|14561.3|14537.3|0
1686032700000|2023-06-06 06:25:00|14563.8|14539.8|14568.4|14544.4|14569|14545|14563.8|14539.8|0
1686033000000|2023-06-06 06:30:00|14568|14544|14565.2|14541.2|14569.8|14545.8|14563.8|14539.8|0
1686033300000|2023-06-06 06:35:00|14565|14541|14560.3|14536.3|14565.5|14541.5|14560|14536|0
1686033600000|2023-06-06 06:40:00|14559.8|14535.8|14556.7|14532.7|14561.8|14537.8|14556.3|14532.3|0
1686033900000|2023-06-06 06:45:00|14556.8|14532.8|14552.4|14528.4|14558.5|14534.5|14551.7|14527.7|0
1686034200000|2023-06-06 06:50:00|14553|14529|14550|14526|14553|14529|14549.2|14525.2|0
1686034500000|2023-06-06 06:55:00|14550.2|14526.2|14552.7|14528.7|14554.3|14530.3|14549.9|14525.9|0
1686034800000|2023-06-06 07:00:00|14554.3|14530.3|14564.4|14540.4|14567.7|14543.7|14553.9|14529.9|0
1686035100000|2023-06-06 07:05:00|14564.5|14540.5|14567|14543|14567.5|14543.5|14557.9|14533.9|0
1686035400000|2023-06-06 07:10:00|14567.3|14543.3|14571.4|14547.4|14575|14551|14567.2|14543.2|0
1686035700000|2023-06-06 07:15:00|14571.7|14547.7|14567.2|14543.2|14574|14550|14567.2|14543.2|0
1686036000000|2023-06-06 07:20:00|14568.3|14544.3|14575|14551|14575.5|14551.5|14567.3|14543.3|0
1686036300000|2023-06-06 07:25:00|14575.2|14551.2|14591.2|14567.2|14594.5|14570.5|14574.9|14550.9|0
1686036600000|2023-06-06 07:30:00|14591.3|14567.3|14592.5|14568.5|14595.4|14571.4|14588.7|14564.7|0
1686036900000|2023-06-06 07:35:00|14592.7|14568.7|14578.5|14554.5|14594|14570|14577.2|14553.2|0
1686037200000|2023-06-06 07:40:00|14577.4|14553.4|14579.7|14555.7|14582.2|14558.2|14575|14551|0
1686037500000|2023-06-06 07:45:00|14577.2|14553.2|14577.2|14553.2|14581.7|14557.7|14577|14553|0
1686037800000|2023-06-06 07:50:00|14577.4|14553.4|14583.9|14559.9|14585.7|14561.7|14576.7|14552.7|0
1686038100000|2023-06-06 07:55:00|14584|14560|14577.3|14553.3|14584.8|14560.8|14575.8|14551.8|0
1686038400000|2023-06-06 08:00:00|14577.8|14553.8|14581.9|14557.9|14587.9|14563.9|14575.5|14551.5|0
1686038700000|2023-06-06 08:05:00|14582.9|14558.9|14582.7|14558.7|14591.3|14567.3|14582.5|14558.5|0
1686039000000|2023-06-06 08:10:00|14582.2|14558.2|14578.8|14554.8|14583.3|14559.3|14572.4|14548.4|0
1686039300000|2023-06-06 08:15:00|14577.4|14553.4|14582.2|14558.2|14583.9|14559.9|14575.9|14551.9|0
1686039600000|2023-06-06 08:20:00|14581.4|14557.4|14573.9|14549.9|14583.7|14559.7|14572|14548|0
1686039900000|2023-06-06 08:25:00|14573.4|14549.4|14567.5|14543.5|14574.7|14550.7|14566|14542|0
1686040200000|2023-06-06 08:30:00|14567.7|14543.7|14563.5|14539.5|14569.3|14545.3|14562.2|14538.2|0
1686040500000|2023-06-06 08:35:00|14563.7|14539.7|14568.7|14544.7|14571.5|14547.5|14563.2|14539.2|0
1686040800000|2023-06-06 08:40:00|14568.8|14544.8|14566.2|14542.2|14570.5|14546.5|14563|14539|0
1686041100000|2023-06-06 08:45:00|14566.3|14542.3|14566.4|14542.4|14570.2|14546.2|14565.5|14541.5|0
1686041400000|2023-06-06 08:50:00|14566.8|14542.8|14563|14539|14568|14544|14560.8|14536.8|0
1686041700000|2023-06-06 08:55:00|14562.8|14538.8|14563.2|14539.2|14565.5|14541.5|14557|14533|0
1686042000000|2023-06-06 09:00:00|14563.9|14539.9|14568.8|14544.8|14571.7|14547.7|14563.9|14539.9|0
1686042300000|2023-06-06 09:05:00|14569.3|14545.3|14563.9|14539.9|14573.5|14549.5|14561.8|14537.8|0
1686042600000|2023-06-06 09:10:00|14563.8|14539.8|14565.9|14541.9|14568.4|14544.4|14563.8|14539.8|0
1686042900000|2023-06-06 09:15:00|14565.7|14541.7|14560.2|14536.2|14565.9|14541.9|14557.5|14533.5|0
1686043200000|2023-06-06 09:20:00|14560|14536|14565.8|14541.8|14566.2|14542.2|14559.9|14535.9|0
1686043500000|2023-06-06 09:25:00|14565.9|14541.9|14564.5|14540.5|14569.2|14545.2|14562.7|14538.7|0
1686043800000|2023-06-06 09:30:00|14565.3|14541.3|14566.7|14542.7|14568|14544|14563.4|14539.4|0
1686044100000|2023-06-06 09:35:00|14566.8|14542.8|14567.4|14543.4|14568.4|14544.4|14562.9|14538.9|0
1686044400000|2023-06-06 09:40:00|14567.7|14543.7|14567.5|14543.5|14569.7|14545.7|14564.3|14540.3|0
1686044700000|2023-06-06 09:45:00|14567.7|14543.7|14563.9|14539.9|14568.5|14544.5|14562.3|14538.3|0
1686045000000|2023-06-06 09:50:00|14563.5|14539.5|14563.9|14539.9|14564.7|14540.7|14562.4|14538.4|0
1686045300000|2023-06-06 09:55:00|14563.4|14539.4|14559.5|14535.5|14566.3|14542.3|14558|14534|0
1686045600000|2023-06-06 10:00:00|14559.4|14535.4|14551.9|14527.9|14561.2|14537.2|14551.8|14527.8|0
1686045900000|2023-06-06 10:05:00|14551.8|14527.8|14552.9|14528.9|14554.3|14530.3|14545.7|14521.7|0
1686046200000|2023-06-06 10:10:00|14552.5|14528.5|14552.4|14528.4|14554.5|14530.5|14550.2|14526.2|0
1686046500000|2023-06-06 10:15:00|14552.8|14528.8|14548.7|14524.7|14553|14529|14548.5|14524.5|0
1686046800000|2023-06-06 10:20:00|14548.8|14524.8|14548.9|14524.9|14551.5|14527.5|14547.9|14523.9|0
1686047100000|2023-06-06 10:25:00|14548.8|14524.8|14549.5|14525.5|14553.5|14529.5|14548.7|14524.7|0
1686047400000|2023-06-06 10:30:00|14549.4|14525.4|14551.5|14527.5|14554.5|14530.5|14549|14525|0
1686047700000|2023-06-06 10:35:00|14551.4|14527.4|14559.8|14535.8|14561|14537|14551.4|14527.4|0
1686048000000|2023-06-06 10:40:00|14560.2|14536.2|14558.4|14534.4|14561|14537|14555.9|14531.9|0
1686048300000|2023-06-06 10:45:00|14558.3|14534.3|14555|14531|14559|14535|14554.7|14530.7|0
1686048600000|2023-06-06 10:50:00|14554.9|14530.9|14557.8|14533.8|14559.2|14535.2|14554.2|14530.2|0
1686048900000|2023-06-06 10:55:00|14557.7|14533.7|14561|14537|14563.4|14539.4|14555.5|14531.5|0
1686049200000|2023-06-06 11:00:00|14560.8|14536.8|14563.3|14539.3|14563.9|14539.9|14558.4|14534.4|0
1686049500000|2023-06-06 11:05:00|14563.2|14539.2|14561|14537|14564.3|14540.3|14559.7|14535.7|0
1686049800000|2023-06-06 11:10:00|14560.9|14536.9|14561.8|14537.8|14563.7|14539.7|14557.9|14533.9|0
1686050100000|2023-06-06 11:15:00|14561.9|14537.9|14562.2|14538.2|14562.9|14538.9|14557.2|14533.2|0
1686050400000|2023-06-06 11:20:00|14562|14538|14555.7|14531.7|14562.9|14538.9|14555.7|14531.7|0
1686050700000|2023-06-06 11:25:00|14556|14532|14564.3|14540.3|14566.2|14542.2|14556|14532|0
1686051000000|2023-06-06 11:30:00|14564.4|14540.4|14561.4|14537.4|14564.5|14540.5|14558.9|14534.9|0
1686051300000|2023-06-06 11:35:00|14561.9|14537.9|14570.5|14546.5|14570.7|14546.7|14561|14537|0
1686051600000|2023-06-06 11:40:00|14570.4|14546.4|14573.4|14549.4|14573.7|14549.7|14565.5|14541.5|0
1686051900000|2023-06-06 11:45:00|14573.5|14549.5|14571.8|14547.8|14576|14552|14568.3|14544.3|0
1686052200000|2023-06-06 11:50:00|14571.5|14547.5|14567.9|14543.9|14572|14548|14566|14542|0
1686052500000|2023-06-06 11:55:00|14568.2|14544.2|14566.2|14542.2|14570|14546|14566.2|14542.2|0
1686052800000|2023-06-06 12:00:00|14564.5|14540.5|14572.3|14548.3|14573.5|14549.5|14564.5|14540.5|0
1686053100000|2023-06-06 12:05:00|14571.9|14547.9|14570.2|14546.2|14572|14548|14568.7|14544.7|0
1686053400000|2023-06-06 12:10:00|14570|14546|14552.5|14528.5|14570|14546|14551.3|14527.3|0
1686053700000|2023-06-06 12:15:00|14553|14529|14560.5|14536.5|14562.5|14538.5|14552.3|14528.3|0
1686054000000|2023-06-06 12:20:00|14560.4|14536.4|14551.9|14527.9|14561|14537|14550.2|14526.2|0
1686054300000|2023-06-06 12:25:00|14552.5|14528.5|14549.8|14525.8|14553.3|14529.3|14546.5|14522.5|0
1686054600000|2023-06-06 12:30:00|14550|14526|14549.2|14525.2|14556.5|14532.5|14547|14523|0
1686054900000|2023-06-06 12:35:00|14549.3|14525.3|14547.7|14523.7|14552.7|14528.7|14546|14522|0
1686055200000|2023-06-06 12:40:00|14547.8|14523.8|14552.5|14528.5|14553.5|14529.5|14546.8|14522.8|0
1686055500000|2023-06-06 12:45:00|14553.2|14529.2|14555.8|14531.8|14556.3|14532.3|14551.7|14527.7|0
1686055800000|2023-06-06 12:50:00|14555.9|14531.9|14552.5|14528.5|14557.5|14533.5|14551.3|14527.3|0
1686056100000|2023-06-06 12:55:00|14552.3|14528.3|14553.5|14529.5|14553.8|14529.8|14548.7|14524.7|0
1686056400000|2023-06-06 13:00:00|14552.3|14528.3|14554.4|14530.4|14561.4|14537.4|14552.3|14528.3|0
1686056700000|2023-06-06 13:05:00|14554|14530|14559.2|14535.2|14560.8|14536.8|14553.4|14529.4|0
1686057000000|2023-06-06 13:10:00|14559.3|14535.3|14560.5|14536.5|14562.5|14538.5|14555.4|14531.4|0
1686057300000|2023-06-06 13:15:00|14560.4|14536.4|14560|14536|14563.9|14539.9|14558.4|14534.4|0
1686057600000|2023-06-06 13:20:00|14560.5|14536.5|14565.3|14541.3|14566.5|14542.5|14559.8|14535.8|0
1686057900000|2023-06-06 13:25:00|14561.3|14537.3|14542.8|14518.8|14561.3|14537.3|14542.8|14518.8|0
1686058200000|2023-06-06 13:30:00|14540.4|14516.4|14502|14478|14541.5|14517.5|14498.3|14474.3|0
1686058500000|2023-06-06 13:35:00|14498.4|14474.4|14510|14486|14512.3|14488.3|14487.9|14463.9|0
1686058800000|2023-06-06 13:40:00|14509.8|14485.8|14513.5|14489.5|14521.7|14497.7|14502.7|14478.7|0
1686059100000|2023-06-06 13:45:00|14512.4|14488.4|14539.8|14515.8|14543|14519|14511.4|14487.4|0
1686059400000|2023-06-06 13:50:00|14541.3|14517.3|14528.8|14504.8|14542.2|14518.2|14512.1|14488.1|0
1686059700000|2023-06-06 13:55:00|14528.9|14504.9|14529.2|14505.2|14538.1|14514.1|14520.9|14496.9|0
1686060000000|2023-06-06 14:00:00|14530.3|14506.3|14518.9|14494.9|14537.6|14513.6|14515.8|14491.8|0
1686060300000|2023-06-06 14:05:00|14522.8|14498.8|14540.7|14516.7|14540.7|14516.7|14510.3|14486.3|0
1686060600000|2023-06-06 14:10:00|14539.6|14515.6|14538.3|14514.3|14557.7|14533.7|14530.8|14506.8|0
1686060900000|2023-06-06 14:15:00|14536.8|14512.8|14545.1|14521.1|14546.9|14522.9|14526.8|14502.8|0
1686061200000|2023-06-06 14:20:00|14545.2|14521.2|14562.6|14538.6|14565.6|14541.6|14545|14521|0
1686061500000|2023-06-06 14:25:00|14564|14540|14553.2|14529.2|14566.2|14542.2|14552.1|14528.1|0
1686061800000|2023-06-06 14:30:00|14553.6|14529.6|14547.6|14523.6|14558.7|14534.7|14547|14523|0
1686062100000|2023-06-06 14:35:00|14547.2|14523.2|14548.6|14524.6|14559.1|14535.1|14545.6|14521.6|0
1686062400000|2023-06-06 14:40:00|14548.4|14524.4|14562.2|14538.2|14563|14539|14546.1|14522.1|0
1686062700000|2023-06-06 14:45:00|14563.4|14539.4|14585.5|14561.5|14586|14562|14563.4|14539.4|0
1686063000000|2023-06-06 14:50:00|14585.7|14561.7|14573.7|14549.7|14591.1|14567.1|14573.2|14549.2|0
1686063300000|2023-06-06 14:55:00|14574.1|14550.1|14576.2|14552.2|14579.6|14555.6|14565.7|14541.7|0
1686063600000|2023-06-06 15:00:00|14578.4|14554.4|14574.5|14550.5|14578.4|14554.4|14567.2|14543.2|0
1686063900000|2023-06-06 15:05:00|14573.6|14549.6|14573.1|14549.1|14581.4|14557.4|14569.2|14545.2|0
1686064200000|2023-06-06 15:10:00|14573.4|14549.4|14576.2|14552.2|14580|14556|14571|14547|0
1686064500000|2023-06-06 15:15:00|14576.6|14552.6|14580.6|14556.6|14586.2|14562.2|14574|14550|0
1686064800000|2023-06-06 15:20:00|14580.7|14556.7|14551.4|14527.4|14581.1|14557.1|14551.4|14527.4|0
1686065100000|2023-06-06 15:25:00|14549.1|14525.1|14547.5|14523.5|14552.1|14528.1|14525.2|14501.2|0
1686065400000|2023-06-06 15:30:00|14547.4|14523.4|14557.5|14533.5|14561.2|14537.2|14545.1|14521.1|0
1686065700000|2023-06-06 15:35:00|14558.1|14534.1|14564.1|14540.1|14565.2|14541.2|14551|14527|0
1686066000000|2023-06-06 15:40:00|14563.5|14539.5|14561.1|14537.1|14563.7|14539.7|14553.8|14529.8|0
1686066300000|2023-06-06 15:45:00|14561.2|14537.2|14580.6|14556.6|14586.1|14562.1|14558.8|14534.8|0
1686066600000|2023-06-06 15:50:00|14581.5|14557.5|14585.2|14561.2|14587.5|14563.5|14578.2|14554.2|0
1686066900000|2023-06-06 15:55:00|14585|14561|14595|14571|14598.6|14574.6|14582.5|14558.5|0
1686067200000|2023-06-06 16:00:00|14596.8|14572.8|14601.8|14577.8|14607.2|14583.2|14593.5|14569.5|0
1686067500000|2023-06-06 16:05:00|14602.1|14578.1|14587.6|14563.6|14603.7|14579.7|14579.1|14555.1|0
1686067800000|2023-06-06 16:10:00|14587.5|14563.5|14575.8|14551.8|14589.6|14565.6|14575.8|14551.8|0
1686068100000|2023-06-06 16:15:00|14576|14552|14579.5|14555.5|14583|14559|14574.3|14550.3|0
1686068400000|2023-06-06 16:20:00|14579.8|14555.8|14573.6|14549.6|14580.7|14556.7|14567.8|14543.8|0
1686068700000|2023-06-06 16:25:00|14573.1|14549.1|14575.8|14551.8|14583.8|14559.8|14572.3|14548.3|0
1686069000000|2023-06-06 16:30:00|14576.1|14552.1|14577.8|14553.8|14583.3|14559.3|14573.5|14549.5|0
1686069300000|2023-06-06 16:35:00|14578.5|14554.5|14553.7|14529.7|14579.7|14555.7|14544.6|14520.6|0
1686069600000|2023-06-06 16:40:00|14552.6|14528.6|14545.8|14521.8|14552.6|14528.6|14533|14509|0
1686069900000|2023-06-06 16:45:00|14546.1|14522.1|14534|14510|14548.8|14524.8|14534|14510|0
1686070200000|2023-06-06 16:50:00|14533.5|14509.5|14535.6|14511.6|14545.3|14521.3|14528.2|14504.2|0
1686070500000|2023-06-06 16:55:00|14536.6|14512.6|14516.8|14492.8|14538.8|14514.8|14512|14488|0
1686070800000|2023-06-06 17:00:00|14515.3|14491.3|14528.6|14504.6|14529.3|14505.3|14515.3|14491.3|0
1686071100000|2023-06-06 17:05:00|14526.6|14502.6|14544.4|14520.4|14545.6|14521.6|14525.1|14501.1|0
1686071400000|2023-06-06 17:10:00|14544.8|14520.8|14559.9|14535.9|14561|14537|14541.9|14517.9|0
1686071700000|2023-06-06 17:15:00|14560.5|14536.5|14555.1|14531.1|14563.9|14539.9|14549|14525|0
1686072000000|2023-06-06 17:20:00|14553.5|14529.5|14551.9|14527.9|14558.1|14534.1|14542.5|14518.5|0
1686072300000|2023-06-06 17:25:00|14551.1|14527.1|14556.3|14532.3|14557.4|14533.4|14533.9|14509.9|0
1686072600000|2023-06-06 17:30:00|14555.8|14531.8|14558.5|14534.5|14561.8|14537.8|14550.9|14526.9|0
1686072900000|2023-06-06 17:35:00|14558|14534|14559.6|14535.6|14563.9|14539.9|14556|14532|0
1686073200000|2023-06-06 17:40:00|14559|14535|14551.9|14527.9|14562.1|14538.1|14550.6|14526.6|0
1686073500000|2023-06-06 17:45:00|14551.6|14527.6|14552.1|14528.1|14562.1|14538.1|14550.5|14526.5|0
1686073800000|2023-06-06 17:50:00|14552|14528|14543.5|14519.5|14556.6|14532.6|14537.6|14513.6|0
1686074100000|2023-06-06 17:55:00|14543.1|14519.1|14536.4|14512.4|14543.1|14519.1|14524.3|14500.3|0
1686074400000|2023-06-06 18:00:00|14536.8|14512.8|14535.1|14511.1|14539.4|14515.4|14529.1|14505.1|0
1686074700000|2023-06-06 18:05:00|14534.1|14510.1|14547.4|14523.4|14548.1|14524.1|14530.6|14506.6|0
1686075000000|2023-06-06 18:10:00|14547.9|14523.9|14555.1|14531.1|14556.1|14532.1|14543.3|14519.3|0
1686075300000|2023-06-06 18:15:00|14555.4|14531.4|14548.3|14524.3|14556.5|14532.5|14544.4|14520.4|0
1686075600000|2023-06-06 18:20:00|14547|14523|14547|14523|14548.4|14524.4|14535.5|14511.5|0
1686075900000|2023-06-06 18:25:00|14547.7|14523.7|14557.7|14533.7|14558.4|14534.4|14544.9|14520.9|0
1686076200000|2023-06-06 18:30:00|14557.2|14533.2|14553.2|14529.2|14560.9|14536.9|14547.5|14523.5|0
1686076500000|2023-06-06 18:35:00|14552.7|14528.7|14549|14525|14554.7|14530.7|14545.2|14521.2|0
1686076800000|2023-06-06 18:40:00|14549.3|14525.3|14552.4|14528.4|14555.3|14531.3|14546.7|14522.7|0
1686077100000|2023-06-06 18:45:00|14551.7|14527.7|14557.5|14533.5|14558.3|14534.3|14549.5|14525.5|0
1686077400000|2023-06-06 18:50:00|14557.8|14533.8|14566.4|14542.4|14569.2|14545.2|14556.4|14532.4|0
1686077700000|2023-06-06 18:55:00|14566.3|14542.3|14568.5|14544.5|14571.4|14547.4|14564.8|14540.8|0
1686078000000|2023-06-06 19:00:00|14570.9|14546.9|14577.9|14553.9|14580.3|14556.3|14569.9|14545.9|0
1686078300000|2023-06-06 19:05:00|14578.2|14554.2|14581.5|14557.5|14586.3|14562.3|14576|14552|0
1686078600000|2023-06-06 19:10:00|14580.8|14556.8|14573.7|14549.7|14581.5|14557.5|14573.7|14549.7|0
1686078900000|2023-06-06 19:15:00|14573.4|14549.4|14577.4|14553.4|14580.7|14556.7|14570.8|14546.8|0
1686079200000|2023-06-06 19:20:00|14577.7|14553.7|14577.5|14553.5|14582|14558|14573.4|14549.4|0
1686079500000|2023-06-06 19:25:00|14578|14554|14572.4|14548.4|14580.4|14556.4|14569|14545|0
1686079800000|2023-06-06 19:30:00|14572.8|14548.8|14571.8|14547.8|14576.2|14552.2|14568.8|14544.8|0
1686080100000|2023-06-06 19:35:00|14571.7|14547.7|14553.7|14529.7|14572.5|14548.5|14550.5|14526.5|0
1686080400000|2023-06-06 19:40:00|14555.1|14531.1|14568.7|14544.7|14570.1|14546.1|14546.2|14522.2|0
1686080700000|2023-06-06 19:45:00|14568|14544|14559.6|14535.6|14570.6|14546.6|14556.9|14532.9|0
1686081000000|2023-06-06 19:50:00|14564.2|14540.2|14570.7|14546.7|14571.1|14547.1|14560.4|14536.4|0
1686081300000|2023-06-06 19:55:00|14571|14547|14567.2|14543.2|14585.1|14561.1|14567.2|14543.2|0
1686081600000|2023-06-06 20:00:00|14567|14543|14581.1|14557.1|14581.1|14557.1|14562.8|14538.8|0
1686081900000|2023-06-06 20:05:00|14580.9|14556.9|14579.8|14555.8|14581.8|14557.8|14576.8|14552.8|0
1686082200000|2023-06-06 20:10:00|14579|14555|14575.5|14551.5|14581.4|14557.4|14574.9|14550.9|0
1686082500000|2023-06-06 20:15:00|14575.8|14551.8|14574.5|14550.5|14576|14552|14569.3|14545.3|0
1686082800000|2023-06-06 20:20:00|14574.6|14550.6|14573.1|14549.1|14574.8|14550.8|14572.4|14548.4|0
1686083100000|2023-06-06 20:25:00|14573.5|14549.5|14573.3|14549.3|14575|14551|14572.8|14548.8|0
1686083400000|2023-06-06 20:30:00|14573.1|14549.1|14574.4|14550.4|14576.1|14552.1|14573.1|14549.1|0
1686083700000|2023-06-06 20:35:00|14574.3|14550.3|14576|14552|14576.3|14552.3|14573.9|14549.9|0
1686084000000|2023-06-06 20:40:00|14576.3|14552.3|14576.9|14552.9|14577.6|14553.6|14576|14552|0
1686084300000|2023-06-06 20:45:00|14577.3|14553.3|14578.3|14554.3|14578.3|14554.3|14575.1|14551.1|0
1686084600000|2023-06-06 20:50:00|14578.5|14554.5|14578.4|14554.4|14578.6|14554.6|14575.1|14551.1|0
1686084900000|2023-06-06 20:55:00|14578.1|14554.1|14578.9|14554.9|14579.3|14555.3|14576.6|14552.6|0
1686085200000|2023-06-06 21:00:00|14579|14555|14576.5|14552.5|14579|14555|14575.5|14551.5|0
1686085500000|2023-06-06 21:05:00|14576.4|14552.4|14576.1|14552.1|14576.5|14552.5|14576.1|14552.1|0
1686085800000|2023-06-06 21:10:00|14576.2|14552.2|14577.2|14553.2|14577.2|14553.2|14576.1|14552.1|0
1686086100000|2023-06-06 21:15:00|14577.3|14553.3|14578.2|14554.2|14578.5|14554.5|14577.2|14553.2|0
1686086400000|2023-06-06 21:20:00|14577.6|14553.6|14577.4|14553.4|14577.8|14553.8|14577.4|14553.4|0
1686086700000|2023-06-06 21:25:00|14577.5|14553.5|14578.3|14554.3|14578.6|14554.6|14576.7|14552.7|0
1686087000000|2023-06-06 21:30:00|14578.2|14554.2|14582|14558|14582|14558|14578|14554|0
1686087300000|2023-06-06 21:35:00|14582.3|14558.3|14581.4|14557.4|14582.3|14558.3|14580.8|14556.8|0
1686087600000|2023-06-06 21:40:00|14581.5|14557.5|14583.4|14559.4|14583.9|14559.9|14581.3|14557.3|0
1686087900000|2023-06-06 21:45:00|14583.2|14559.2|14583.4|14559.4|14583.6|14559.6|14582.3|14558.3|0
1686088200000|2023-06-06 21:50:00|14583.5|14559.5|14583.2|14559.2|14583.7|14559.7|14582.5|14558.5|0
1686088500000|2023-06-06 21:55:00|14583.3|14559.3|14582.3|14558.3|14583.7|14559.7|14581.9|14557.9|0
1686088800000|2023-06-06 22:00:00|14580.3|14556.3|14575.6|14551.6|14581.5|14557.5|14575.5|14551.5|0
1686089100000|2023-06-06 22:05:00|14575.4|14551.4|14574.1|14550.1|14576.5|14552.5|14574.1|14550.1|0
1686089400000|2023-06-06 22:10:00|14574.4|14550.4|14574.5|14550.5|14576.6|14552.6|14574.1|14550.1|0
1686089700000|2023-06-06 22:15:00|14574.4|14550.4|14569|14545|14574.6|14550.6|14568.6|14544.6|0
1686090000000|2023-06-06 22:20:00|14568.6|14544.6|14568|14544|14570.9|14546.9|14567.9|14543.9|0
1686090300000|2023-06-06 22:25:00|14567.9|14543.9|14559.8|14535.8|14567.9|14543.9|14559.3|14535.3|0
1686090600000|2023-06-06 22:30:00|14559.9|14535.9|14565.4|14541.4|14565.6|14541.6|14559.5|14535.5|0
1686090900000|2023-06-06 22:35:00|14565.9|14541.9|14570.1|14546.1|14571|14547|14564.4|14540.4|0
1686091200000|2023-06-06 22:40:00|14570|14546|14566.5|14542.5|14570.8|14546.8|14565.6|14541.6|0
1686091500000|2023-06-06 22:45:00|14566.6|14542.6|14564.4|14540.4|14567.6|14543.6|14564.1|14540.1|0
1686091800000|2023-06-06 22:50:00|14564.3|14540.3|14563.8|14539.8|14565.6|14541.6|14562.6|14538.6|0
1686092100000|2023-06-06 22:55:00|14563.6|14539.6|14562.9|14538.9|14566.4|14542.4|14561.4|14537.4|0
1686092400000|2023-06-06 23:00:00|14562.8|14538.8|14565.3|14541.3|14566.5|14542.5|14560.8|14536.8|0
1686092700000|2023-06-06 23:05:00|14565.4|14541.4|14568.8|14544.8|14569.4|14545.4|14565.4|14541.4|0
1686093000000|2023-06-06 23:10:00|14568.6|14544.6|14572.9|14548.9|14573.8|14549.8|14568.6|14544.6|0
1686093300000|2023-06-06 23:15:00|14572.5|14548.5|14570.9|14546.9|14573.3|14549.3|14570.1|14546.1|0
1686093600000|2023-06-06 23:20:00|14570.8|14546.8|14572.9|14548.9|14573.6|14549.6|14570.6|14546.6|0
1686093900000|2023-06-06 23:25:00|14572.8|14548.8|14574.4|14550.4|14575.3|14551.3|14572.8|14548.8|0
1686094200000|2023-06-06 23:30:00|14573.6|14549.6|14578.6|14554.6|14579.5|14555.5|14572.3|14548.3|0
1686094500000|2023-06-06 23:35:00|14578.5|14554.5|14577.9|14553.9|14580.6|14556.6|14574.9|14550.9|0
1686094800000|2023-06-06 23:40:00|14578.3|14554.3|14575.9|14551.9|14579.8|14555.8|14575.8|14551.8|0
1686095100000|2023-06-06 23:45:00|14575.8|14551.8|14574.8|14550.8|14575.8|14551.8|14572|14548|0
1686095400000|2023-06-06 23:50:00|14574.6|14550.6|14582|14558|14582|14558|14574.1|14550.1|0
1686095700000|2023-06-06 23:55:00|14581.8|14557.8|14579.6|14555.6|14582.5|14558.5|14578.8|14554.8|0
1686096000000|2023-06-07 00:00:00|14579.1|14555.1|14579.3|14555.3|14581|14557|14575.5|14551.5|0
1686096300000|2023-06-07 00:05:00|14579.8|14555.8|14576.6|14552.6|14580.6|14556.6|14576.3|14552.3|0
1686096600000|2023-06-07 00:10:00|14576|14552|14580.8|14556.8|14584|14560|14574.1|14550.1|0
1686096900000|2023-06-07 00:15:00|14580.5|14556.5|14576.5|14552.5|14580.8|14556.8|14575.1|14551.1|0
1686097200000|2023-06-07 00:20:00|14576.4|14552.4|14576.5|14552.5|14580.5|14556.5|14576.4|14552.4|0
1686097500000|2023-06-07 00:25:00|14576.6|14552.6|14574|14550|14576.9|14552.9|14573|14549|0
1686097800000|2023-06-07 00:30:00|14574.1|14550.1|14577.4|14553.4|14578.8|14554.8|14571.8|14547.8|0
1686098100000|2023-06-07 00:35:00|14577.1|14553.1|14581|14557|14582.4|14558.4|14577.1|14553.1|0
1686098400000|2023-06-07 00:40:00|14580.9|14556.9|14581.9|14557.9|14582.1|14558.1|14578.8|14554.8|0
1686098700000|2023-06-07 00:45:00|14581.8|14557.8|14585.1|14561.1|14585.5|14561.5|14580.1|14556.1|0
1686099000000|2023-06-07 00:50:00|14584.5|14560.5|14579.6|14555.6|14584.8|14560.8|14578.5|14554.5|0
1686099300000|2023-06-07 00:55:00|14579.5|14555.5|14576.4|14552.4|14579.6|14555.6|14576.4|14552.4|0
1686099600000|2023-06-07 01:00:00|14576.6|14552.6|14571.5|14547.5|14578.4|14554.4|14571.4|14547.4|0
1686099900000|2023-06-07 01:05:00|14571.8|14547.8|14560|14536|14572.4|14548.4|14558.3|14534.3|0
1686100200000|2023-06-07 01:10:00|14560.5|14536.5|14566.8|14542.8|14569|14545|14560.5|14536.5|0
1686100500000|2023-06-07 01:15:00|14567.1|14543.1|14563.5|14539.5|14567.8|14543.8|14560.4|14536.4|0
1686100800000|2023-06-07 01:20:00|14563.3|14539.3|14563.3|14539.3|14565.3|14541.3|14561.9|14537.9|0
1686101100000|2023-06-07 01:25:00|14563.4|14539.4|14569|14545|14570.4|14546.4|14562.8|14538.8|0
1686101400000|2023-06-07 01:30:00|14567.8|14543.8|14568.6|14544.6|14570|14546|14566.8|14542.8|0
1686101700000|2023-06-07 01:35:00|14568.5|14544.5|14562.9|14538.9|14568.5|14544.5|14562.3|14538.3|0
1686102000000|2023-06-07 01:40:00|14563.6|14539.6|14565.5|14541.5|14567.3|14543.3|14562.5|14538.5|0
1686102300000|2023-06-07 01:45:00|14565.6|14541.6|14559.8|14535.8|14566.4|14542.4|14558.8|14534.8|0
1686102600000|2023-06-07 01:50:00|14560.8|14536.8|14562.9|14538.9|14563.5|14539.5|14559.9|14535.9|0
1686102900000|2023-06-07 01:55:00|14563.1|14539.1|14562.9|14538.9|14563.8|14539.8|14561.8|14537.8|0
1686103200000|2023-06-07 02:00:00|14562.8|14538.8|14558|14534|14562.8|14538.8|14558|14534|0
1686103500000|2023-06-07 02:05:00|14558.1|14534.1|14557.6|14533.6|14559|14535|14555.1|14531.1|0
1686103800000|2023-06-07 02:10:00|14557.8|14533.8|14555.8|14531.8|14558|14534|14552.8|14528.8|0
1686104100000|2023-06-07 02:15:00|14556|14532|14556|14532|14556.9|14532.9|14553.5|14529.5|0
1686104400000|2023-06-07 02:20:00|14556.4|14532.4|14559.6|14535.6|14559.9|14535.9|14556.4|14532.4|0
1686104700000|2023-06-07 02:25:00|14559.8|14535.8|14562.1|14538.1|14562.1|14538.1|14558.5|14534.5|0
1686105000000|2023-06-07 02:30:00|14561.5|14537.5|14558.1|14534.1|14561.6|14537.6|14557.3|14533.3|0
1686105300000|2023-06-07 02:35:00|14558.3|14534.3|14559.9|14535.9|14560.4|14536.4|14557|14533|0
1686105600000|2023-06-07 02:40:00|14560|14536|14563.8|14539.8|14563.8|14539.8|14559.5|14535.5|0
1686105900000|2023-06-07 02:45:00|14563.3|14539.3|14561.4|14537.4|14563.8|14539.8|14560.8|14536.8|0
1686106200000|2023-06-07 02:50:00|14561.3|14537.3|14563|14539|14564.3|14540.3|14561.3|14537.3|0
1686106500000|2023-06-07 02:55:00|14563.1|14539.1|14563.4|14539.4|14563.9|14539.9|14562|14538|0
1686106800000|2023-06-07 03:00:00|14563.5|14539.5|14562.3|14538.3|14564.6|14540.6|14560.1|14536.1|0
1686107100000|2023-06-07 03:05:00|14562.1|14538.1|14563.9|14539.9|14564|14540|14560.8|14536.8|0
1686107400000|2023-06-07 03:10:00|14563.8|14539.8|14564.1|14540.1|14565.1|14541.1|14563.5|14539.5|0
1686107700000|2023-06-07 03:15:00|14564|14540|14565.5|14541.5|14565.9|14541.9|14563.9|14539.9|0
1686108000000|2023-06-07 03:20:00|14565.3|14541.3|14563.6|14539.6|14565.3|14541.3|14563|14539|0
1686108300000|2023-06-07 03:25:00|14563.8|14539.8|14564.9|14540.9|14564.9|14540.9|14562.8|14538.8|0
1686108600000|2023-06-07 03:30:00|14564.4|14540.4|14566.3|14542.3|14567.6|14543.6|14564.1|14540.1|0
1686108900000|2023-06-07 03:35:00|14566|14542|14566.4|14542.4|14568.5|14544.5|14565.8|14541.8|0
1686109200000|2023-06-07 03:40:00|14566.3|14542.3|14568.6|14544.6|14569.5|14545.5|14566.3|14542.3|0
1686109500000|2023-06-07 03:45:00|14568.5|14544.5|14569.6|14545.6|14570.4|14546.4|14568.5|14544.5|0
1686109800000|2023-06-07 03:50:00|14569.5|14545.5|14571.8|14547.8|14571.9|14547.9|14568.3|14544.3|0
1686110100000|2023-06-07 03:55:00|14571.6|14547.6|14570.5|14546.5|14572|14548|14569.8|14545.8|0
1686110400000|2023-06-07 04:00:00|14569.3|14545.3|14571.1|14547.1|14571.5|14547.5|14568.8|14544.8|0
1686110700000|2023-06-07 04:05:00|14570.6|14546.6|14566.9|14542.9|14571|14547|14566.8|14542.8|0
1686111000000|2023-06-07 04:10:00|14566.6|14542.6|14569.5|14545.5|14569.6|14545.6|14566.4|14542.4|0
1686111300000|2023-06-07 04:15:00|14569.6|14545.6|14569.5|14545.5|14570.6|14546.6|14569|14545|0
1686111600000|2023-06-07 04:20:00|14569.6|14545.6|14568.5|14544.5|14570.8|14546.8|14568.5|14544.5|0
1686111900000|2023-06-07 04:25:00|14568.8|14544.8|14569.6|14545.6|14570.3|14546.3|14568|14544|0
1686112200000|2023-06-07 04:30:00|14568.1|14544.1|14568.4|14544.4|14569.3|14545.3|14567.6|14543.6|0
1686112500000|2023-06-07 04:35:00|14568.3|14544.3|14568.4|14544.4|14568.8|14544.8|14567.3|14543.3|0
1686112800000|2023-06-07 04:40:00|14568.3|14544.3|14569.3|14545.3|14569.8|14545.8|14567.4|14543.4|0
1686113100000|2023-06-07 04:45:00|14569.1|14545.1|14566.3|14542.3|14569.1|14545.1|14565.8|14541.8|0
1686113400000|2023-06-07 04:50:00|14566|14542|14566|14542|14567|14543|14562.3|14538.3|0
1686113700000|2023-06-07 04:55:00|14565.6|14541.6|14565.1|14541.1|14567.6|14543.6|14564.5|14540.5|0
1686114000000|2023-06-07 05:00:00|14565|14541|14566.4|14542.4|14566.5|14542.5|14563.6|14539.6|0
1686114300000|2023-06-07 05:05:00|14566.3|14542.3|14562.5|14538.5|14566.3|14542.3|14562|14538|0
1686114600000|2023-06-07 05:10:00|14562.8|14538.8|14569.6|14545.6|14570|14546|14562.5|14538.5|0
1686114900000|2023-06-07 05:15:00|14569.5|14545.5|14562.5|14538.5|14569.5|14545.5|14562.1|14538.1|0
1686115200000|2023-06-07 05:20:00|14562.6|14538.6|14565.5|14541.5|14567.8|14543.8|14562.5|14538.5|0
1686115500000|2023-06-07 05:25:00|14566|14542|14565.5|14541.5|14567|14543|14564.5|14540.5|0
1686115800000|2023-06-07 05:30:00|14565.1|14541.1|14568.1|14544.1|14568.5|14544.5|14565|14541|0
1686116100000|2023-06-07 05:35:00|14568|14544|14566.8|14542.8|14568.8|14544.8|14566|14542|0
1686116400000|2023-06-07 05:40:00|14566.6|14542.6|14562.5|14538.5|14567.1|14543.1|14562|14538|0
1686116700000|2023-06-07 05:45:00|14562.3|14538.3|14561.1|14537.1|14564.3|14540.3|14560|14536|0
1686117000000|2023-06-07 05:50:00|14561.3|14537.3|14561.1|14537.1|14563|14539|14559.8|14535.8|0
1686117300000|2023-06-07 05:55:00|14561|14537|14562.3|14538.3|14563.3|14539.3|14560.1|14536.1|0
1686117600000|2023-06-07 06:00:00|14562.4|14538.4|14558|14534|14563.9|14539.9|14557.9|14533.9|0
1686117900000|2023-06-07 06:05:00|14557.8|14533.8|14558.5|14534.5|14561.5|14537.5|14557.4|14533.4|0
1686118200000|2023-06-07 06:10:00|14558.8|14534.8|14560.1|14536.1|14561.5|14537.5|14557.9|14533.9|0
1686118500000|2023-06-07 06:15:00|14560.4|14536.4|14561|14537|14562|14538|14558.6|14534.6|0
1686118800000|2023-06-07 06:20:00|14560.9|14536.9|14561|14537|14561|14537|14557.9|14533.9|0
1686119100000|2023-06-07 06:25:00|14560.9|14536.9|14562.4|14538.4|14562.5|14538.5|14559.9|14535.9|0
1686119400000|2023-06-07 06:30:00|14562.3|14538.3|14559.3|14535.3|14563|14539|14559.3|14535.3|0
1686119700000|2023-06-07 06:35:00|14559.4|14535.4|14556.8|14532.8|14560.6|14536.6|14555.8|14531.8|0
1686120000000|2023-06-07 06:40:00|14556.9|14532.9|14553.9|14529.9|14558.5|14534.5|14553.6|14529.6|0
1686120300000|2023-06-07 06:45:00|14554|14530|14547.8|14523.8|14554.5|14530.5|14547.3|14523.3|0
1686120600000|2023-06-07 06:50:00|14547.5|14523.5|14552|14528|14552|14528|14547.5|14523.5|0
1686120900000|2023-06-07 06:55:00|14551.5|14527.5|14553.6|14529.6|14554.5|14530.5|14550.4|14526.4|0
1686121200000|2023-06-07 07:00:00|14553.4|14529.4|14547.9|14523.9|14555.6|14531.6|14544.1|14520.1|0
1686121500000|2023-06-07 07:05:00|14548.3|14524.3|14549.6|14525.6|14554.8|14530.8|14547.6|14523.6|0
1686121800000|2023-06-07 07:10:00|14549.3|14525.3|14549.5|14525.5|14550.6|14526.6|14544.6|14520.6|0
1686122100000|2023-06-07 07:15:00|14550.1|14526.1|14549.9|14525.9|14552.9|14528.9|14547.6|14523.6|0
1686122400000|2023-06-07 07:20:00|14550.1|14526.1|14539.6|14515.6|14550.9|14526.9|14538.3|14514.3|0
1686122700000|2023-06-07 07:25:00|14539.5|14515.5|14537.1|14513.1|14539.5|14515.5|14532.1|14508.1|0
1686123000000|2023-06-07 07:30:00|14537|14513|14537.8|14513.8|14541.5|14517.5|14535.5|14511.5|0
1686123300000|2023-06-07 07:35:00|14536.8|14512.8|14536.1|14512.1|14542.9|14518.9|14535.6|14511.6|0
1686123600000|2023-06-07 07:40:00|14535.9|14511.9|14535|14511|14536.1|14512.1|14530.6|14506.6|0
1686123900000|2023-06-07 07:45:00|14534.9|14510.9|14526.1|14502.1|14535.9|14511.9|14525.1|14501.1|0
1686124200000|2023-06-07 07:50:00|14525.4|14501.4|14531.1|14507.1|14531.5|14507.5|14525|14501|0
1686124500000|2023-06-07 07:55:00|14531.3|14507.3|14533.1|14509.1|14534.9|14510.9|14530.6|14506.6|0
1686124800000|2023-06-07 08:00:00|14532.6|14508.6|14536.5|14512.5|14536.8|14512.8|14529.1|14505.1|0
1686125100000|2023-06-07 08:05:00|14536.4|14512.4|14531.5|14507.5|14536.9|14512.9|14529.6|14505.6|0
1686125400000|2023-06-07 08:10:00|14530|14506|14532.1|14508.1|14532.5|14508.5|14522.6|14498.6|0
1686125700000|2023-06-07 08:15:00|14532|14508|14530.9|14506.9|14532.5|14508.5|14528.3|14504.3|0
1686126000000|2023-06-07 08:20:00|14530.8|14506.8|14530.6|14506.6|14535.5|14511.5|14529.8|14505.8|0
1686126300000|2023-06-07 08:25:00|14530.9|14506.9|14534.5|14510.5|14535.8|14511.8|14529.3|14505.3|0
1686126600000|2023-06-07 08:30:00|14534.4|14510.4|14534.6|14510.6|14535.9|14511.9|14532|14508|0
1686126900000|2023-06-07 08:35:00|14534.5|14510.5|14535.9|14511.9|14537|14513|14532.8|14508.8|0
1686127200000|2023-06-07 08:40:00|14535.8|14511.8|14538|14514|14541.3|14517.3|14533.9|14509.9|0
1686127500000|2023-06-07 08:45:00|14537.9|14513.9|14539|14515|14539.8|14515.8|14534.5|14510.5|0
1686127800000|2023-06-07 08:50:00|14538.9|14514.9|14539.8|14515.8|14541.1|14517.1|14538.4|14514.4|0
1686128100000|2023-06-07 08:55:00|14539.6|14515.6|14540.6|14516.6|14542|14518|14538.8|14514.8|0
1686128400000|2023-06-07 09:00:00|14540.8|14516.8|14540.4|14516.4|14542.1|14518.1|14539.3|14515.3|0
1686128700000|2023-06-07 09:05:00|14540.1|14516.1|14540|14516|14540.6|14516.6|14533.8|14509.8|0
1686129000000|2023-06-07 09:10:00|14539.4|14515.4|14541.3|14517.3|14541.9|14517.9|14536.6|14512.6|0
1686129300000|2023-06-07 09:15:00|14541.4|14517.4|14535.4|14511.4|14541.9|14517.9|14534.9|14510.9|0
1686129600000|2023-06-07 09:20:00|14535.5|14511.5|14546.3|14522.3|14546.4|14522.4|14534.3|14510.3|0
1686129900000|2023-06-07 09:25:00|14546.1|14522.1|14549.3|14525.3|14549.5|14525.5|14545.5|14521.5|0
1686130200000|2023-06-07 09:30:00|14549.1|14525.1|14548.9|14524.9|14552.9|14528.9|14547.6|14523.6|0
1686130500000|2023-06-07 09:35:00|14549.1|14525.1|14544.3|14520.3|14550.5|14526.5|14544|14520|0
1686130800000|2023-06-07 09:40:00|14543.8|14519.8|14547.1|14523.1|14547.5|14523.5|14543.6|14519.6|0
1686131100000|2023-06-07 09:45:00|14547|14523|14544.5|14520.5|14548.9|14524.9|14544.1|14520.1|0
1686131400000|2023-06-07 09:50:00|14544.4|14520.4|14545.9|14521.9|14546.8|14522.8|14544|14520|0
1686131700000|2023-06-07 09:55:00|14546|14522|14546|14522|14547.1|14523.1|14545.3|14521.3|0
1686132000000|2023-06-07 10:00:00|14545.6|14521.6|14550.1|14526.1|14551.1|14527.1|14545.3|14521.3|0
1686132300000|2023-06-07 10:05:00|14550|14526|14552.6|14528.6|14555.6|14531.6|14549.9|14525.9|0
1686132600000|2023-06-07 10:10:00|14552.4|14528.4|14553.3|14529.3|14553.5|14529.5|14549.5|14525.5|0
1686132900000|2023-06-07 10:15:00|14553.1|14529.1|14555.9|14531.9|14556.6|14532.6|14553|14529|0
1686133200000|2023-06-07 10:20:00|14556.5|14532.5|14562.8|14538.8|14562.8|14538.8|14556.3|14532.3|0
1686133500000|2023-06-07 10:25:00|14562.9|14538.9|14564.9|14540.9|14567|14543|14562|14538|0
1686133800000|2023-06-07 10:30:00|14565.3|14541.3|14562|14538|14566.3|14542.3|14561.8|14537.8|0
1686134100000|2023-06-07 10:35:00|14561.8|14537.8|14565.3|14541.3|14566.8|14542.8|14561.5|14537.5|0
1686134400000|2023-06-07 10:40:00|14565|14541|14563.4|14539.4|14566.3|14542.3|14561.4|14537.4|0
1686134700000|2023-06-07 10:45:00|14563.5|14539.5|14563.5|14539.5|14564.4|14540.4|14561.9|14537.9|0
1686135000000|2023-06-07 10:50:00|14563.8|14539.8|14570.9|14546.9|14571.3|14547.3|14562|14538|0
1686135300000|2023-06-07 10:55:00|14570.8|14546.8|14568.4|14544.4|14570.8|14546.8|14565.8|14541.8|0
1686135600000|2023-06-07 11:00:00|14568.8|14544.8|14570.8|14546.8|14575.6|14551.6|14568.8|14544.8|0
1686135900000|2023-06-07 11:05:00|14570.6|14546.6|14577.5|14553.5|14577.5|14553.5|14570.4|14546.4|0
1686136200000|2023-06-07 11:10:00|14577.4|14553.4|14572|14548|14581.1|14557.1|14571.9|14547.9|0
1686136500000|2023-06-07 11:15:00|14571.8|14547.8|14571|14547|14571.9|14547.9|14568.3|14544.3|0
1686136800000|2023-06-07 11:20:00|14571.1|14547.1|14570.4|14546.4|14573|14549|14570.4|14546.4|0
1686137100000|2023-06-07 11:25:00|14570.5|14546.5|14571.4|14547.4|14573.6|14549.6|14569.9|14545.9|0
1686137400000|2023-06-07 11:30:00|14571.6|14547.6|14573.9|14549.9|14574.5|14550.5|14570.6|14546.6|0
1686137700000|2023-06-07 11:35:00|14574.1|14550.1|14586.8|14562.8|14586.8|14562.8|14573.8|14549.8|0
1686138000000|2023-06-07 11:40:00|14586.5|14562.5|14585.3|14561.3|14586.5|14562.5|14582.1|14558.1|0
1686138300000|2023-06-07 11:45:00|14584.8|14560.8|14590.5|14566.5|14592.1|14568.1|14581.8|14557.8|0
1686138600000|2023-06-07 11:50:00|14590.4|14566.4|14593|14569|14594.5|14570.5|14589.5|14565.5|0
1686138900000|2023-06-07 11:55:00|14592.8|14568.8|14597.8|14573.8|14598.4|14574.4|14591.8|14567.8|0
1686139200000|2023-06-07 12:00:00|14597.3|14573.3|14590.3|14566.3|14597.5|14573.5|14589.4|14565.4|0
1686139500000|2023-06-07 12:05:00|14589.5|14565.5|14587|14563|14591.5|14567.5|14583.9|14559.9|0
1686139800000|2023-06-07 12:10:00|14586.8|14562.8|14586.5|14562.5|14589|14565|14585.4|14561.4|0
1686140100000|2023-06-07 12:15:00|14586.6|14562.6|14591.1|14567.1|14593.6|14569.6|14585.3|14561.3|0
1686140400000|2023-06-07 12:20:00|14590.5|14566.5|14591.6|14567.6|14593.5|14569.5|14586.1|14562.1|0
1686140700000|2023-06-07 12:25:00|14592.5|14568.5|14584.8|14560.8|14593.5|14569.5|14584.4|14560.4|0
1686141000000|2023-06-07 12:30:00|14584.6|14560.6|14587.5|14563.5|14589.5|14565.5|14580|14556|0
1686141300000|2023-06-07 12:35:00|14587.3|14563.3|14578.1|14554.1|14587.6|14563.6|14578.1|14554.1|0
1686141600000|2023-06-07 12:40:00|14578.3|14554.3|14577.9|14553.9|14581.9|14557.9|14577.8|14553.8|0
1686141900000|2023-06-07 12:45:00|14578|14554|14579.8|14555.8|14581.8|14557.8|14578|14554|0
1686142200000|2023-06-07 12:50:00|14579.6|14555.6|14579.8|14555.8|14581|14557|14578|14554|0
1686142500000|2023-06-07 12:55:00|14579.6|14555.6|14582.3|14558.3|14582.3|14558.3|14574.5|14550.5|0
1686142800000|2023-06-07 13:00:00|14581.8|14557.8|14577.8|14553.8|14587.3|14563.3|14577.5|14553.5|0
1686143100000|2023-06-07 13:05:00|14577.6|14553.6|14581.3|14557.3|14583.8|14559.8|14577.3|14553.3|0
1686143400000|2023-06-07 13:10:00|14581|14557|14580.3|14556.3|14581.8|14557.8|14576.9|14552.9|0
1686143700000|2023-06-07 13:15:00|14580|14556|14588|14564|14588.4|14564.4|14579.8|14555.8|0
1686144000000|2023-06-07 13:20:00|14587.8|14563.8|14588.8|14564.8|14591.3|14567.3|14585|14561|0
1686144300000|2023-06-07 13:25:00|14588|14564|14576.3|14552.3|14589.5|14565.5|14575.9|14551.9|0
1686144600000|2023-06-07 13:30:00|14576.4|14552.4|14653.1|14629.1|14657.4|14633.4|14576.4|14552.4|0
1686144900000|2023-06-07 13:35:00|14654.4|14630.4|14632.3|14608.3|14659.1|14635.1|14631.1|14607.1|0
1686145200000|2023-06-07 13:40:00|14631.4|14607.4|14651|14627|14655.5|14631.5|14623.4|14599.4|0
1686145500000|2023-06-07 13:45:00|14651.5|14627.5|14636.3|14612.3|14653.9|14629.9|14632.4|14608.4|0
1686145800000|2023-06-07 13:50:00|14633.6|14609.6|14610.4|14586.4|14650.8|14626.8|14610.4|14586.4|0
1686146100000|2023-06-07 13:55:00|14611.1|14587.1|14618.3|14594.3|14625.4|14601.4|14596.5|14572.5|0
1686146400000|2023-06-07 14:00:00|14612.6|14588.6|14594.6|14570.6|14625.1|14601.1|14576|14552|0
1686146700000|2023-06-07 14:05:00|14595.6|14571.6|14596.5|14572.5|14606.6|14582.6|14593.4|14569.4|0
1686147000000|2023-06-07 14:10:00|14596.8|14572.8|14585.1|14561.1|14611.3|14587.3|14583|14559|0
1686147300000|2023-06-07 14:15:00|14584.3|14560.3|14568.8|14544.8|14585.5|14561.5|14560.9|14536.9|0
1686147600000|2023-06-07 14:20:00|14567.3|14543.3|14537|14513|14573.8|14549.8|14534.5|14510.5|0
1686147900000|2023-06-07 14:25:00|14536.5|14512.5|14536.4|14512.4|14539.2|14515.2|14520|14496|0
1686148200000|2023-06-07 14:30:00|14535|14511|14525.8|14501.8|14546.4|14522.4|14523.4|14499.4|0
1686148500000|2023-06-07 14:35:00|14523|14499|14509.9|14485.9|14523|14499|14487.8|14463.8|0
1686148800000|2023-06-07 14:40:00|14509.4|14485.4|14472.8|14448.8|14511.8|14487.8|14472.8|14448.8|0
1686149100000|2023-06-07 14:45:00|14469.8|14445.8|14466.9|14442.9|14485.5|14461.5|14466.9|14442.9|0
1686149400000|2023-06-07 14:50:00|14466.8|14442.8|14440.5|14416.5|14480.2|14456.2|14439.2|14415.2|0
1686149700000|2023-06-07 14:55:00|14440.3|14416.3|14461.3|14437.3|14463.5|14439.5|14436.3|14412.3|0
1686150000000|2023-06-07 15:00:00|14460.7|14436.7|14478.8|14454.8|14479.4|14455.4|14453.8|14429.8|0
1686150300000|2023-06-07 15:05:00|14478|14454|14479.5|14455.5|14482.9|14458.9|14468.8|14444.8|0
1686150600000|2023-06-07 15:10:00|14480.3|14456.3|14468|14444|14480.7|14456.7|14454.3|14430.3|0
1686150900000|2023-06-07 15:15:00|14469.3|14445.3|14459.5|14435.5|14469.3|14445.3|14439.2|14415.2|0
1686151200000|2023-06-07 15:20:00|14460.5|14436.5|14465.2|14441.2|14477.8|14453.8|14456|14432|0
1686151500000|2023-06-07 15:25:00|14463|14439|14473.8|14449.8|14479.3|14455.3|14459.4|14435.4|0
1686151800000|2023-06-07 15:30:00|14474.3|14450.3|14490.2|14466.2|14496.3|14472.3|14473.2|14449.2|0
1686152100000|2023-06-07 15:35:00|14488.2|14464.2|14468|14444|14488.7|14464.7|14460.5|14436.5|0
1686152400000|2023-06-07 15:40:00|14467.2|14443.2|14442|14418|14468.3|14444.3|14442|14418|0
1686152700000|2023-06-07 15:45:00|14442.8|14418.8|14466.4|14442.4|14468|14444|14442.8|14418.8|0
1686153000000|2023-06-07 15:50:00|14466.3|14442.3|14438|14414|14466.8|14442.8|14422.3|14398.3|0
1686153300000|2023-06-07 15:55:00|14437|14413|14416.3|14392.3|14437.4|14413.4|14412.3|14388.3|0
1686153600000|2023-06-07 16:00:00|14417.8|14393.8|14438.8|14414.8|14439|14415|14413.3|14389.3|0
1686153900000|2023-06-07 16:05:00|14439.7|14415.7|14438.5|14414.5|14441.4|14417.4|14429.3|14405.3|0
1686154200000|2023-06-07 16:10:00|14437.3|14413.3|14419.5|14395.5|14443.4|14419.4|14415.5|14391.5|0
1686154500000|2023-06-07 16:15:00|14419.7|14395.7|14407|14383|14425.8|14401.8|14405.2|14381.2|0
1686154800000|2023-06-07 16:20:00|14406|14382|14385.9|14361.9|14409.8|14385.8|14381.8|14357.8|0
1686155100000|2023-06-07 16:25:00|14384.2|14360.2|14374.8|14350.8|14386.3|14362.3|14361.3|14337.3|0
1686155400000|2023-06-07 16:30:00|14375.5|14351.5|14401.2|14377.2|14404.2|14380.2|14375.5|14351.5|0
1686155700000|2023-06-07 16:35:00|14400.3|14376.3|14400.2|14376.2|14409.3|14385.3|14394.8|14370.8|0
1686156000000|2023-06-07 16:40:00|14400.9|14376.9|14413|14389|14413.2|14389.2|14396.7|14372.7|0
1686156300000|2023-06-07 16:45:00|14411.8|14387.8|14407.4|14383.4|14413.8|14389.8|14401|14377|0
1686156600000|2023-06-07 16:50:00|14406.4|14382.4|14378.3|14354.3|14410.4|14386.4|14377.9|14353.9|0
1686156900000|2023-06-07 16:55:00|14379.5|14355.5|14376.5|14352.5|14389.5|14365.5|14369.7|14345.7|0
1686157200000|2023-06-07 17:00:00|14377.6|14353.6|14373.9|14349.9|14383.1|14359.1|14370.9|14346.9|0
1686157500000|2023-06-07 17:05:00|14373.1|14349.1|14391.5|14367.5|14391.6|14367.6|14371.1|14347.1|0
1686157800000|2023-06-07 17:10:00|14391.1|14367.1|14367.9|14343.9|14397.3|14373.3|14366.6|14342.6|0
1686158100000|2023-06-07 17:15:00|14368.3|14344.3|14353.1|14329.1|14375.9|14351.9|14349.6|14325.6|0
1686158400000|2023-06-07 17:20:00|14352.1|14328.1|14358.8|14334.8|14365.6|14341.6|14340.4|14316.4|0
1686158700000|2023-06-07 17:25:00|14358.6|14334.6|14359.9|14335.9|14371|14347|14350|14326|0
1686159000000|2023-06-07 17:30:00|14360.6|14336.6|14344.4|14320.4|14363.6|14339.6|14336.8|14312.8|0
1686159300000|2023-06-07 17:35:00|14344.9|14320.9|14330|14306|14351.6|14327.6|14329.9|14305.9|0
1686159600000|2023-06-07 17:40:00|14330.4|14306.4|14354.8|14330.8|14354.8|14330.8|14329|14305|0
1686159900000|2023-06-07 17:45:00|14354.6|14330.6|14343.3|14319.3|14361.8|14337.8|14340.9|14316.9|0
1686160200000|2023-06-07 17:50:00|14343.1|14319.1|14349.9|14325.9|14353.4|14329.4|14336.1|14312.1|0
1686160500000|2023-06-07 17:55:00|14351.3|14327.3|14362.1|14338.1|14369.1|14345.1|14350|14326|0
1686160800000|2023-06-07 18:00:00|14362.5|14338.5|14374.5|14350.5|14376.9|14352.9|14362.5|14338.5|0
1686161100000|2023-06-07 18:05:00|14375.4|14351.4|14380.5|14356.5|14382.9|14358.9|14374.6|14350.6|0
1686161400000|2023-06-07 18:10:00|14381.9|14357.9|14378.9|14354.9|14384.1|14360.1|14359.9|14335.9|0
1686161700000|2023-06-07 18:15:00|14378.5|14354.5|14387.4|14363.4|14388.3|14364.3|14377.6|14353.6|0
1686162000000|2023-06-07 18:20:00|14390|14366|14382.2|14358.2|14397.1|14373.1|14376.7|14352.7|0
1686162300000|2023-06-07 18:25:00|14382.3|14358.3|14374.2|14350.2|14383.3|14359.3|14363|14339|0
1686162600000|2023-06-07 18:30:00|14373|14349|14343.3|14319.3|14375.2|14351.2|14343.3|14319.3|0
1686162900000|2023-06-07 18:35:00|14342.8|14318.8|14355.1|14331.1|14358.7|14334.7|14331.2|14307.2|0
1686163200000|2023-06-07 18:40:00|14355|14331|14344.6|14320.6|14359.7|14335.7|14340.5|14316.5|0
1686163500000|2023-06-07 18:45:00|14343.5|14319.5|14338.7|14314.7|14352.6|14328.6|14337.8|14313.8|0
1686163800000|2023-06-07 18:50:00|14338.2|14314.2|14349.3|14325.3|14351.3|14327.3|14332.7|14308.7|0
1686164100000|2023-06-07 18:55:00|14349.8|14325.8|14363.2|14339.2|14363.2|14339.2|14341.3|14317.3|0
1686164400000|2023-06-07 19:00:00|14361.5|14337.5|14362.6|14338.6|14371.2|14347.2|14354.8|14330.8|0
1686164700000|2023-06-07 19:05:00|14362.7|14338.7|14353.2|14329.2|14370.2|14346.2|14350.6|14326.6|0
1686165000000|2023-06-07 19:10:00|14353|14329|14342.3|14318.3|14353|14329|14334|14310|0
1686165300000|2023-06-07 19:15:00|14342.1|14318.1|14346.7|14322.7|14355.6|14331.6|14337.2|14313.2|0
1686165600000|2023-06-07 19:20:00|14348.2|14324.2|14348.5|14324.5|14366.2|14342.2|14345.5|14321.5|0
1686165900000|2023-06-07 19:25:00|14349|14325|14345|14321|14349|14325|14326.5|14302.5|0
1686166200000|2023-06-07 19:30:00|14343.2|14319.2|14327.8|14303.8|14352.8|14328.8|14327.8|14303.8|0
1686166500000|2023-06-07 19:35:00|14328.7|14304.7|14310.7|14286.7|14334.6|14310.6|14309.1|14285.1|0
1686166800000|2023-06-07 19:40:00|14310.6|14286.6|14314.6|14290.6|14317.2|14293.2|14297.8|14273.8|0
1686167100000|2023-06-07 19:45:00|14316.6|14292.6|14305.6|14281.6|14316.6|14292.6|14294.3|14270.3|0
1686167400000|2023-06-07 19:50:00|14314.8|14290.8|14314.4|14290.4|14331.6|14307.6|14311.9|14287.9|0
1686167700000|2023-06-07 19:55:00|14308.4|14284.4|14318.9|14294.9|14325.3|14301.3|14300.7|14276.7|0
1686168000000|2023-06-07 20:00:00|14320.7|14296.7|14318|14294|14324.2|14300.2|14311.2|14287.2|0
1686168300000|2023-06-07 20:05:00|14316.5|14292.5|14310.4|14286.4|14316.9|14292.9|14309.5|14285.5|0
1686168600000|2023-06-07 20:10:00|14310.8|14286.8|14310.8|14286.8|14316.2|14292.2|14308.9|14284.9|0
1686168900000|2023-06-07 20:15:00|14310.9|14286.9|14304.5|14280.5|14310.9|14286.9|14304.5|14280.5|0
1686169200000|2023-06-07 20:20:00|14304.8|14280.8|14310.5|14286.5|14311.8|14287.8|14304.8|14280.8|0
1686169500000|2023-06-07 20:25:00|14310.4|14286.4|14312.2|14288.2|14313.5|14289.5|14308.5|14284.5|0
1686169800000|2023-06-07 20:30:00|14312|14288|14307.8|14283.8|14313.8|14289.8|14307.8|14283.8|0
1686170100000|2023-06-07 20:35:00|14308.3|14284.3|14306.7|14282.7|14309.3|14285.3|14305.7|14281.7|0
1686170400000|2023-06-07 20:40:00|14306.5|14282.5|14305.3|14281.3|14307.2|14283.2|14304.2|14280.2|0
1686170700000|2023-06-07 20:45:00|14305.8|14281.8|14307.8|14283.8|14308.2|14284.2|14304.3|14280.3|0
1686171000000|2023-06-07 20:50:00|14307.5|14283.5|14305.5|14281.5|14307.8|14283.8|14304.3|14280.3|0
1686171300000|2023-06-07 20:55:00|14305.9|14281.9|14304.9|14280.9|14308.5|14284.5|14303.3|14279.3|0
1686171600000|2023-06-07 21:00:00|14305|14281|14304.7|14280.7|14305.3|14281.3|14303.7|14279.7|0
1686171900000|2023-06-07 21:05:00|14304.4|14280.4|14305.1|14281.1|14305.4|14281.4|14304.4|14280.4|0
1686172200000|2023-06-07 21:10:00|14305.2|14281.2|14306.3|14282.3|14306.4|14282.4|14305.2|14281.2|0
1686172500000|2023-06-07 21:15:00|14306.4|14282.4|14309|14285|14309.2|14285.2|14306.4|14282.4|0
1686172800000|2023-06-07 21:20:00|14309.1|14285.1|14310.9|14286.9|14310.9|14286.9|14308.8|14284.8|0
1686173100000|2023-06-07 21:25:00|14310.8|14286.8|14309.1|14285.1|14311.5|14287.5|14309.1|14285.1|0
1686173400000|2023-06-07 21:30:00|14309.4|14285.4|14306.6|14282.6|14309.9|14285.9|14306.5|14282.5|0
1686173700000|2023-06-07 21:35:00|14306.4|14282.4|14305.6|14281.6|14306.4|14282.4|14304.5|14280.5|0
1686174000000|2023-06-07 21:40:00|14305.2|14281.2|14304.5|14280.5|14306.1|14282.1|14304.5|14280.5|0
1686174300000|2023-06-07 21:45:00|14305.1|14281.1|14305.8|14281.8|14306.3|14282.3|14305.1|14281.1|0
1686174600000|2023-06-07 21:50:00|14304.5|14280.5|14306.6|14282.6|14306.6|14282.6|14304.5|14280.5|0
1686174900000|2023-06-07 21:55:00|14306.4|14282.4|14305.6|14281.6|14306.4|14282.4|14304.9|14280.9|0
1686175200000|2023-06-07 22:00:00|14304.3|14280.3|14313.5|14289.5|14319.4|14295.4|14304.3|14280.3|0
1686175500000|2023-06-07 22:05:00|14313.7|14289.7|14315|14291|14316.8|14292.8|14313|14289|0
1686175800000|2023-06-07 22:10:00|14315.2|14291.2|14320.4|14296.4|14321.2|14297.2|14314.8|14290.8|0
1686176100000|2023-06-07 22:15:00|14320.8|14296.8|14321.4|14297.4|14321.4|14297.4|14316.5|14292.5|0
1686176400000|2023-06-07 22:20:00|14321.3|14297.3|14320.2|14296.2|14321.3|14297.3|14318.9|14294.9|0
1686176700000|2023-06-07 22:25:00|14320.3|14296.3|14315.4|14291.4|14320.7|14296.7|14314.3|14290.3|0
1686177000000|2023-06-07 22:30:00|14315.3|14291.3|14311.9|14287.9|14315.9|14291.9|14309.3|14285.3|0
1686177300000|2023-06-07 22:35:00|14311.7|14287.7|14310|14286|14311.7|14287.7|14304.3|14280.3|0
1686177600000|2023-06-07 22:40:00|14310.2|14286.2|14298.8|14274.8|14310.2|14286.2|14298.4|14274.4|0
1686177900000|2023-06-07 22:45:00|14298.7|14274.7|14299.8|14275.8|14301.9|14277.9|14295.2|14271.2|0
1686178200000|2023-06-07 22:50:00|14299.9|14275.9|14302.8|14278.8|14304.7|14280.7|14299.8|14275.8|0
1686178500000|2023-06-07 22:55:00|14302.5|14278.5|14300.8|14276.8|14303.9|14279.9|14299.7|14275.7|0
1686178800000|2023-06-07 23:00:00|14300.4|14276.4|14307.5|14283.5|14309.8|14285.8|14300.4|14276.4|0
1686179100000|2023-06-07 23:05:00|14307.7|14283.7|14307.5|14283.5|14310.7|14286.7|14307.3|14283.3|0
1686179400000|2023-06-07 23:10:00|14307.7|14283.7|14309.7|14285.7|14310.5|14286.5|14307.7|14283.7|0
1686179700000|2023-06-07 23:15:00|14309.5|14285.5|14308.7|14284.7|14310|14286|14307.3|14283.3|0
1686180000000|2023-06-07 23:20:00|14308.8|14284.8|14308.5|14284.5|14308.8|14284.8|14305.7|14281.7|0
1686180300000|2023-06-07 23:25:00|14308.7|14284.7|14306.7|14282.7|14308.7|14284.7|14305.9|14281.9|0
1686180600000|2023-06-07 23:30:00|14306.8|14282.8|14311.3|14287.3|14313.2|14289.2|14306.8|14282.8|0
1686180900000|2023-06-07 23:35:00|14311.5|14287.5|14311.9|14287.9|14312.9|14288.9|14310.7|14286.7|0
1686181200000|2023-06-07 23:40:00|14311.8|14287.8|14311.3|14287.3|14312|14288|14308.7|14284.7|0
1686181500000|2023-06-07 23:45:00|14311.4|14287.4|14313.5|14289.5|14313.5|14289.5|14309.4|14285.4|0
1686181800000|2023-06-07 23:50:00|14313.8|14289.8|14318.4|14294.4|14318.8|14294.8|14312.9|14288.9|0
1686182100000|2023-06-07 23:55:00|14318.8|14294.8|14318.4|14294.4|14319.3|14295.3|14316.2|14292.2|0
1686182400000|2023-06-08 00:00:00|14317.9|14293.9|14324.3|14300.3|14324.7|14300.7|14317.9|14293.9|0
1686182700000|2023-06-08 00:05:00|14322.3|14298.3|14319.3|14295.3|14322.5|14298.5|14314.5|14290.5|0
1686183000000|2023-06-08 00:10:00|14319.4|14295.4|14319.7|14295.7|14322.2|14298.2|14318.3|14294.3|0
1686183300000|2023-06-08 00:15:00|14319.5|14295.5|14320.4|14296.4|14321.4|14297.4|14315.8|14291.8|0
1686183600000|2023-06-08 00:20:00|14320|14296|14319|14295|14322.4|14298.4|14318|14294|0
1686183900000|2023-06-08 00:25:00|14318.8|14294.8|14319.2|14295.2|14321.5|14297.5|14318|14294|0
1686184200000|2023-06-08 00:30:00|14319.5|14295.5|14325|14301|14325.2|14301.2|14319.5|14295.5|0
1686184500000|2023-06-08 00:35:00|14324.9|14300.9|14321.3|14297.3|14324.9|14300.9|14320.4|14296.4|0
1686184800000|2023-06-08 00:40:00|14320.9|14296.9|14320.2|14296.2|14323.9|14299.9|14319.7|14295.7|0
1686185100000|2023-06-08 00:45:00|14320|14296|14319.8|14295.8|14322|14298|14319.5|14295.5|0
1686185400000|2023-06-08 00:50:00|14319.9|14295.9|14320.2|14296.2|14321.2|14297.2|14317.3|14293.3|0
1686185700000|2023-06-08 00:55:00|14320|14296|14322.5|14298.5|14323.7|14299.7|14320|14296|0
1686186000000|2023-06-08 01:00:00|14322.4|14298.4|14318.7|14294.7|14323|14299|14318.4|14294.4|0
1686186300000|2023-06-08 01:05:00|14318.5|14294.5|14320.3|14296.3|14320.7|14296.7|14318.4|14294.4|0
1686186600000|2023-06-08 01:10:00|14320.2|14296.2|14320.3|14296.3|14321.5|14297.5|14319.2|14295.2|0
1686186900000|2023-06-08 01:15:00|14320.2|14296.2|14320.4|14296.4|14321.8|14297.8|14319.5|14295.5|0
1686187200000|2023-06-08 01:20:00|14320.3|14296.3|14321.3|14297.3|14322.5|14298.5|14319.4|14295.4|0
1686187500000|2023-06-08 01:25:00|14321.4|14297.4|14323.7|14299.7|14325.9|14301.9|14321|14297|0
1686187800000|2023-06-08 01:30:00|14323.5|14299.5|14320.8|14296.8|14325|14301|14318.5|14294.5|0
1686188100000|2023-06-08 01:35:00|14320.9|14296.9|14318.4|14294.4|14322.4|14298.4|14318.4|14294.4|0
1686188400000|2023-06-08 01:40:00|14318.3|14294.3|14306.8|14282.8|14319|14295|14303.8|14279.8|0
1686188700000|2023-06-08 01:45:00|14306.9|14282.9|14307.4|14283.4|14309.4|14285.4|14304.2|14280.2|0
1686189000000|2023-06-08 01:50:00|14307.5|14283.5|14311.2|14287.2|14312.2|14288.2|14307.4|14283.4|0
1686189300000|2023-06-08 01:55:00|14311|14287|14315.5|14291.5|14315.7|14291.7|14311|14287|0
1686189600000|2023-06-08 02:00:00|14316|14292|14312.8|14288.8|14316|14292|14311|14287|0
1686189900000|2023-06-08 02:05:00|14313.4|14289.4|14312.5|14288.5|14314.3|14290.3|14309.9|14285.9|0
1686190200000|2023-06-08 02:10:00|14312.2|14288.2|14311.3|14287.3|14314.3|14290.3|14309.3|14285.3|0
1686190500000|2023-06-08 02:15:00|14310.8|14286.8|14310.7|14286.7|14312.8|14288.8|14309.3|14285.3|0
1686190800000|2023-06-08 02:20:00|14311.2|14287.2|14314|14290|14315.2|14291.2|14311.2|14287.2|0
1686191100000|2023-06-08 02:25:00|14313.9|14289.9|14313.4|14289.4|14314.8|14290.8|14311.4|14287.4|0
1686191400000|2023-06-08 02:30:00|14313.5|14289.5|14311.9|14287.9|14313.5|14289.5|14310.4|14286.4|0
1686191700000|2023-06-08 02:35:00|14312.2|14288.2|14311.2|14287.2|14312.8|14288.8|14308.8|14284.8|0
1686192000000|2023-06-08 02:40:00|14311|14287|14309.5|14285.5|14311.4|14287.4|14308.8|14284.8|0
1686192300000|2023-06-08 02:45:00|14309.4|14285.4|14312.9|14288.9|14313|14289|14309.3|14285.3|0
1686192600000|2023-06-08 02:50:00|14313|14289|14312|14288|14314.8|14290.8|14311.2|14287.2|0
1686192900000|2023-06-08 02:55:00|14311.8|14287.8|14310.2|14286.2|14313.5|14289.5|14309.8|14285.8|0
1686193200000|2023-06-08 03:00:00|14310|14286|14310.5|14286.5|14311.8|14287.8|14309.3|14285.3|0
1686193500000|2023-06-08 03:05:00|14310.8|14286.8|14311.9|14287.9|14313|14289|14310.5|14286.5|0
1686193800000|2023-06-08 03:10:00|14311.8|14287.8|14312.2|14288.2|14313.2|14289.2|14310.5|14286.5|0
1686194100000|2023-06-08 03:15:00|14311.8|14287.8|14311.7|14287.7|14312.8|14288.8|14310|14286|0
1686194400000|2023-06-08 03:20:00|14311.8|14287.8|14308.7|14284.7|14313.8|14289.8|14306.8|14282.8|0
1686194700000|2023-06-08 03:25:00|14308.9|14284.9|14309|14285|14310.5|14286.5|14307.5|14283.5|0
1686195000000|2023-06-08 03:30:00|14308.7|14284.7|14301|14277|14308.9|14284.9|14298.3|14274.3|0
1686195300000|2023-06-08 03:35:00|14300.9|14276.9|14301.2|14277.2|14302.9|14278.9|14299.5|14275.5|0
1686195600000|2023-06-08 03:40:00|14301|14277|14300.2|14276.2|14301.2|14277.2|14297.7|14273.7|0
1686195900000|2023-06-08 03:45:00|14300.4|14276.4|14302.5|14278.5|14302.9|14278.9|14299.4|14275.4|0
1686196200000|2023-06-08 03:50:00|14302.7|14278.7|14299.8|14275.8|14303.5|14279.5|14297.4|14273.4|0
1686196500000|2023-06-08 03:55:00|14299.7|14275.7|14294.9|14270.9|14300|14276|14292.5|14268.5|0
1686196800000|2023-06-08 04:00:00|14294.7|14270.7|14283.3|14259.3|14296.4|14272.4|14283.2|14259.2|0
1686197100000|2023-06-08 04:05:00|14283.8|14259.8|14268|14244|14284.4|14260.4|14267.3|14243.3|0
1686197400000|2023-06-08 04:10:00|14267.4|14243.4|14275.7|14251.7|14276|14252|14267|14243|0
1686197700000|2023-06-08 04:15:00|14275.5|14251.5|14280.2|14256.2|14281.8|14257.8|14274|14250|0
1686198000000|2023-06-08 04:20:00|14280.8|14256.8|14282.7|14258.7|14283.5|14259.5|14279.7|14255.7|0
1686198300000|2023-06-08 04:25:00|14282.4|14258.4|14279|14255|14282.7|14258.7|14277.5|14253.5|0
1686198600000|2023-06-08 04:30:00|14278.8|14254.8|14270|14246|14279.9|14255.9|14267.3|14243.3|0
1686198900000|2023-06-08 04:35:00|14270.2|14246.2|14260.7|14236.7|14271.5|14247.5|14260.5|14236.5|0
1686199200000|2023-06-08 04:40:00|14258.8|14234.8|14255.2|14231.2|14264.5|14240.5|14255.2|14231.2|0
1686199500000|2023-06-08 04:45:00|14255.5|14231.5|14256.2|14232.2|14257.3|14233.3|14248.7|14224.7|0
1686199800000|2023-06-08 04:50:00|14256|14232|14256.4|14232.4|14257.5|14233.5|14252.5|14228.5|0
1686200100000|2023-06-08 04:55:00|14256.8|14232.8|14259.5|14235.5|14261.3|14237.3|14255.9|14231.9|0
1686200400000|2023-06-08 05:00:00|14259.8|14235.8|14258.7|14234.7|14262.5|14238.5|14258.3|14234.3|0
1686200700000|2023-06-08 05:05:00|14259|14235|14257.7|14233.7|14260.7|14236.7|14254.5|14230.5|0
1686201000000|2023-06-08 05:10:00|14257.8|14233.8|14261.3|14237.3|14261.7|14237.7|14255.8|14231.8|0
1686201300000|2023-06-08 05:15:00|14261.5|14237.5|14265.5|14241.5|14266.8|14242.8|14259|14235|0
1686201600000|2023-06-08 05:20:00|14265.8|14241.8|14264.2|14240.2|14267.5|14243.5|14263.8|14239.8|0
1686201900000|2023-06-08 05:25:00|14264|14240|14275.5|14251.5|14276.9|14252.9|14263.8|14239.8|0
1686202200000|2023-06-08 05:30:00|14274|14250|14278|14254|14279.8|14255.8|14270|14246|0
1686202500000|2023-06-08 05:35:00|14277.7|14253.7|14269|14245|14279.8|14255.8|14266.3|14242.3|0
1686202800000|2023-06-08 05:40:00|14268.8|14244.8|14259.7|14235.7|14272.5|14248.5|14259.2|14235.2|0
1686203100000|2023-06-08 05:45:00|14259.5|14235.5|14264.4|14240.4|14265.5|14241.5|14259.5|14235.5|0
1686203400000|2023-06-08 05:50:00|14264|14240|14263.7|14239.7|14266.3|14242.3|14262.9|14238.9|0
1686203700000|2023-06-08 05:55:00|14263.5|14239.5|14270.5|14246.5|14271.4|14247.4|14263.4|14239.4|0
1686204000000|2023-06-08 06:00:00|14268.7|14244.7|14262.8|14238.8|14268.7|14244.7|14258.4|14234.4|0
1686204300000|2023-06-08 06:05:00|14260.7|14236.7|14252.3|14228.3|14263.2|14239.2|14252.3|14228.3|0
1686204600000|2023-06-08 06:10:00|14252.4|14228.4|14249.5|14225.5|14256.4|14232.4|14245.2|14221.2|0
1686204900000|2023-06-08 06:15:00|14250.5|14226.5|14260.5|14236.5|14263.9|14239.9|14250.5|14226.5|0
1686205200000|2023-06-08 06:20:00|14260.7|14236.7|14258.4|14234.4|14263|14239|14258.3|14234.3|0
1686205500000|2023-06-08 06:25:00|14257.9|14233.9|14257.9|14233.9|14260.3|14236.3|14255.5|14231.5|0
1686205800000|2023-06-08 06:30:00|14258|14234|14264.4|14240.4|14264.8|14240.8|14258|14234|0
1686206100000|2023-06-08 06:35:00|14264.3|14240.3|14258|14234|14264.8|14240.8|14256.7|14232.7|0
1686206400000|2023-06-08 06:40:00|14258.4|14234.4|14253.4|14229.4|14261.8|14237.8|14252.4|14228.4|0
1686206700000|2023-06-08 06:45:00|14253.5|14229.5|14263.5|14239.5|14264.7|14240.7|14253.5|14229.5|0
1686207000000|2023-06-08 06:50:00|14263.4|14239.4|14259.5|14235.5|14263.4|14239.4|14255.5|14231.5|0
1686207300000|2023-06-08 06:55:00|14259.7|14235.7|14257|14233|14261.7|14237.7|14255.3|14231.3|0
1686207600000|2023-06-08 07:00:00|14256.4|14232.4|14260.9|14236.9|14264.2|14240.2|14249.8|14225.8|0
1686207900000|2023-06-08 07:05:00|14260|14236|14261.7|14237.7|14263.5|14239.5|14254.8|14230.8|0
1686208200000|2023-06-08 07:10:00|14260.8|14236.8|14254.5|14230.5|14264.7|14240.7|14253.3|14229.3|0
1686208500000|2023-06-08 07:15:00|14256.2|14232.2|14261.3|14237.3|14262|14238|14253.9|14229.9|0
1686208800000|2023-06-08 07:20:00|14261.5|14237.5|14261.7|14237.7|14264.2|14240.2|14257.4|14233.4|0
1686209100000|2023-06-08 07:25:00|14261.8|14237.8|14267.3|14243.3|14268|14244|14259.7|14235.7|0
1686209400000|2023-06-08 07:30:00|14268.4|14244.4|14285.7|14261.7|14291.9|14267.9|14268.4|14244.4|0
1686209700000|2023-06-08 07:35:00|14285.9|14261.9|14288.7|14264.7|14289.9|14265.9|14282.4|14258.4|0
1686210000000|2023-06-08 07:40:00|14288.8|14264.8|14285.9|14261.9|14293.9|14269.9|14285.7|14261.7|0
1686210300000|2023-06-08 07:45:00|14286.2|14262.2|14287.4|14263.4|14288.7|14264.7|14285.5|14261.5|0
1686210600000|2023-06-08 07:50:00|14287.3|14263.3|14282.4|14258.4|14287.3|14263.3|14280.3|14256.3|0
1686210900000|2023-06-08 07:55:00|14282.5|14258.5|14279.8|14255.8|14284.5|14260.5|14278.2|14254.2|0
1686211200000|2023-06-08 08:00:00|14280.2|14256.2|14279.7|14255.7|14284.8|14260.8|14276.8|14252.8|0
1686211500000|2023-06-08 08:05:00|14279.3|14255.3|14294.8|14270.8|14295.8|14271.8|14277.8|14253.8|0
1686211800000|2023-06-08 08:10:00|14295|14271|14291.4|14267.4|14298.7|14274.7|14290.4|14266.4|0
1686212100000|2023-06-08 08:15:00|14291.5|14267.5|14304.3|14280.3|14304.4|14280.4|14291.5|14267.5|0
1686212400000|2023-06-08 08:20:00|14304.5|14280.5|14314.7|14290.7|14318.7|14294.7|14303.7|14279.7|0
1686212700000|2023-06-08 08:25:00|14314.4|14290.4|14314.2|14290.2|14316.7|14292.7|14308.5|14284.5|0
1686213000000|2023-06-08 08:30:00|14313.9|14289.9|14319.2|14295.2|14322.3|14298.3|14313.8|14289.8|0
1686213300000|2023-06-08 08:35:00|14319|14295|14313.9|14289.9|14320.7|14296.7|14312.9|14288.9|0
1686213600000|2023-06-08 08:40:00|14313.8|14289.8|14319.7|14295.7|14319.9|14295.9|14312.4|14288.4|0
1686213900000|2023-06-08 08:45:00|14319.5|14295.5|14309.7|14285.7|14319.5|14295.5|14307.9|14283.9|0
1686214200000|2023-06-08 08:50:00|14309.9|14285.9|14307.2|14283.2|14311.5|14287.5|14306.9|14282.9|0
1686214500000|2023-06-08 08:55:00|14307|14283|14311.3|14287.3|14311.7|14287.7|14306.4|14282.4|0
1686214800000|2023-06-08 09:00:00|14310.9|14286.9|14312.2|14288.2|14317.5|14293.5|14309.5|14285.5|0
1686215100000|2023-06-08 09:05:00|14312|14288|14315.4|14291.4|14318.4|14294.4|14310.9|14286.9|0
1686215400000|2023-06-08 09:10:00|14315.3|14291.3|14316.3|14292.3|14321.7|14297.7|14313.5|14289.5|0
1686215700000|2023-06-08 09:15:00|14316|14292|14314.3|14290.3|14317.8|14293.8|14311.9|14287.9|0
1686216000000|2023-06-08 09:20:00|14314.5|14290.5|14317.7|14293.7|14319.3|14295.3|14312.3|14288.3|0
1686216300000|2023-06-08 09:25:00|14317.8|14293.8|14317.8|14293.8|14319.3|14295.3|14317|14293|0
1686216600000|2023-06-08 09:30:00|14317.9|14293.9|14312.5|14288.5|14318.3|14294.3|14312.5|14288.5|0
1686216900000|2023-06-08 09:35:00|14312.7|14288.7|14325.7|14301.7|14326.5|14302.5|14310.2|14286.2|0
1686217200000|2023-06-08 09:40:00|14325.8|14301.8|14330.9|14306.9|14334.7|14310.7|14324.5|14300.5|0
1686217500000|2023-06-08 09:45:00|14331|14307|14333.2|14309.2|14334.8|14310.8|14329.5|14305.5|0
1686217800000|2023-06-08 09:50:00|14333.3|14309.3|14332.4|14308.4|14333.9|14309.9|14327.5|14303.5|0
1686218100000|2023-06-08 09:55:00|14332.8|14308.8|14333|14309|14334.5|14310.5|14331.7|14307.7|0
1686218400000|2023-06-08 10:00:00|14333.2|14309.2|14329.7|14305.7|14336.4|14312.4|14328.8|14304.8|0
1686218700000|2023-06-08 10:05:00|14329.5|14305.5|14330|14306|14332.5|14308.5|14327.5|14303.5|0
1686219000000|2023-06-08 10:10:00|14330.3|14306.3|14339.8|14315.8|14340|14316|14330.2|14306.2|0
1686219300000|2023-06-08 10:15:00|14340.2|14316.2|14335.5|14311.5|14341|14317|14333.7|14309.7|0
1686219600000|2023-06-08 10:20:00|14335.7|14311.7|14332.4|14308.4|14337.5|14313.5|14332|14308|0
1686219900000|2023-06-08 10:25:00|14332.5|14308.5|14333|14309|14333.9|14309.9|14331|14307|0
1686220200000|2023-06-08 10:30:00|14332.8|14308.8|14335.7|14311.7|14336|14312|14331.2|14307.2|0
1686220500000|2023-06-08 10:35:00|14335.5|14311.5|14331.7|14307.7|14339.4|14315.4|14330.9|14306.9|0
1686220800000|2023-06-08 10:40:00|14331.8|14307.8|14334|14310|14335.8|14311.8|14330.7|14306.7|0
1686221100000|2023-06-08 10:45:00|14334.9|14310.9|14328.4|14304.4|14335.4|14311.4|14327.3|14303.3|0
1686221400000|2023-06-08 10:50:00|14328.5|14304.5|14316.9|14292.9|14328.5|14304.5|14314.7|14290.7|0
1686221700000|2023-06-08 10:55:00|14316.8|14292.8|14318.7|14294.7|14320.3|14296.3|14315.9|14291.9|0
1686222000000|2023-06-08 11:00:00|14317.7|14293.7|14317.5|14293.5|14323.9|14299.9|14317.5|14293.5|0
1686222300000|2023-06-08 11:05:00|14317.8|14293.8|14312.7|14288.7|14319.2|14295.2|14311.8|14287.8|0
1686222600000|2023-06-08 11:10:00|14312|14288|14315.7|14291.7|14317.2|14293.2|14311.8|14287.8|0
1686222900000|2023-06-08 11:15:00|14315.9|14291.9|14318.9|14294.9|14320.9|14296.9|14315.4|14291.4|0
1686223200000|2023-06-08 11:20:00|14319.3|14295.3|14319|14295|14323.2|14299.2|14318.5|14294.5|0
1686223500000|2023-06-08 11:25:00|14319.2|14295.2|14317.9|14293.9|14322.7|14298.7|14315.8|14291.8|0
1686223800000|2023-06-08 11:30:00|14318.4|14294.4|14305|14281|14321.5|14297.5|14303|14279|0
1686224100000|2023-06-08 11:35:00|14304.9|14280.9|14311.4|14287.4|14311.9|14287.9|14297.2|14273.2|0
1686224400000|2023-06-08 11:40:00|14311.3|14287.3|14314.3|14290.3|14315.4|14291.4|14306.5|14282.5|0
1686224700000|2023-06-08 11:45:00|14314.9|14290.9|14306.5|14282.5|14315.3|14291.3|14300.7|14276.7|0
1686225000000|2023-06-08 11:50:00|14307.2|14283.2|14309|14285|14315.7|14291.7|14303.4|14279.4|0
1686225300000|2023-06-08 11:55:00|14309.3|14285.3|14308.9|14284.9|14312.3|14288.3|14304.9|14280.9|0
1686225600000|2023-06-08 12:00:00|14308.7|14284.7|14311.8|14287.8|14318.5|14294.5|14306.3|14282.3|0
1686225900000|2023-06-08 12:05:00|14312.2|14288.2|14302.3|14278.3|14312.2|14288.2|14302|14278|0
1686226200000|2023-06-08 12:10:00|14302.4|14278.4|14284.7|14260.7|14302.4|14278.4|14284.3|14260.3|0
1686226500000|2023-06-08 12:15:00|14285|14261|14295.4|14271.4|14295.5|14271.5|14276.5|14252.5|0
1686226800000|2023-06-08 12:20:00|14295.7|14271.7|14292.2|14268.2|14295.7|14271.7|14286|14262|0
1686227100000|2023-06-08 12:25:00|14292.3|14268.3|14293.8|14269.8|14296.7|14272.7|14290.2|14266.2|0
1686227400000|2023-06-08 12:30:00|14293.9|14269.9|14329.7|14305.7|14354.3|14330.3|14293.9|14269.9|0
1686227700000|2023-06-08 12:35:00|14330.5|14306.5|14337.8|14313.8|14346|14322|14326.3|14302.3|0
1686228000000|2023-06-08 12:40:00|14337.7|14313.7|14339.3|14315.3|14342.5|14318.5|14331.3|14307.3|0
1686228300000|2023-06-08 12:45:00|14340.5|14316.5|14350.2|14326.2|14358.8|14334.8|14338|14314|0
1686228600000|2023-06-08 12:50:00|14352.9|14328.9|14350.3|14326.3|14358.3|14334.3|14346.5|14322.5|0
1686228900000|2023-06-08 12:55:00|14349.8|14325.8|14347.3|14323.3|14353.9|14329.9|14339.5|14315.5|0
1686229200000|2023-06-08 13:00:00|14347.8|14323.8|14345.5|14321.5|14357.9|14333.9|14335.7|14311.7|0
1686229500000|2023-06-08 13:05:00|14345.2|14321.2|14343.5|14319.5|14351.8|14327.8|14340.9|14316.9|0
1686229800000|2023-06-08 13:10:00|14343.8|14319.8|14341.5|14317.5|14347.3|14323.3|14330.4|14306.4|0
1686230100000|2023-06-08 13:15:00|14342.3|14318.3|14333|14309|14345|14321|14333|14309|0
1686230400000|2023-06-08 13:20:00|14332.8|14308.8|14339|14315|14341.4|14317.4|14332.3|14308.3|0
1686230700000|2023-06-08 13:25:00|14337.5|14313.5|14325.4|14301.4|14339.7|14315.7|14324.3|14300.3|0
1686231000000|2023-06-08 13:30:00|14325.3|14301.3|14322.5|14298.5|14361.7|14337.7|14320.3|14296.3|0
1686231300000|2023-06-08 13:35:00|14324|14300|14351.7|14327.7|14365.7|14341.7|14316.3|14292.3|0
1686231600000|2023-06-08 13:40:00|14351.3|14327.3|14370.3|14346.3|14384.3|14360.3|14341.8|14317.8|0
1686231900000|2023-06-08 13:45:00|14368.2|14344.2|14350.7|14326.7|14368.2|14344.2|14339.5|14315.5|0
1686232200000|2023-06-08 13:50:00|14350.8|14326.8|14333.3|14309.3|14371.7|14347.7|14332.8|14308.8|0
1686232500000|2023-06-08 13:55:00|14334.2|14310.2|14365.7|14341.7|14373.5|14349.5|14330.2|14306.2|0
1686232800000|2023-06-08 14:00:00|14366.8|14342.8|14376.2|14352.2|14376.3|14352.3|14354.3|14330.3|0
1686233100000|2023-06-08 14:05:00|14376.4|14352.4|14379.4|14355.4|14402.4|14378.4|14373.8|14349.8|0
1686233400000|2023-06-08 14:10:00|14382.5|14358.5|14397.8|14373.8|14398.3|14374.3|14381|14357|0
1686233700000|2023-06-08 14:15:00|14398.3|14374.3|14393.6|14369.6|14406.7|14382.7|14385.3|14361.3|0
1686234000000|2023-06-08 14:20:00|14394.6|14370.6|14402.9|14378.9|14406.4|14382.4|14385.9|14361.9|0
1686234300000|2023-06-08 14:25:00|14401.4|14377.4|14406.6|14382.6|14415|14391|14386.4|14362.4|0
1686234600000|2023-06-08 14:30:00|14407.9|14383.9|14409.9|14385.9|14420.7|14396.7|14402.5|14378.5|0
1686234900000|2023-06-08 14:35:00|14410.5|14386.5|14402.2|14378.2|14416.5|14392.5|14390.2|14366.2|0
1686235200000|2023-06-08 14:40:00|14402.6|14378.6|14427.6|14403.6|14435|14411|14402.2|14378.2|0
1686235500000|2023-06-08 14:45:00|14428.5|14404.5|14433.1|14409.1|14441.4|14417.4|14428.5|14404.5|0
1686235800000|2023-06-08 14:50:00|14432.9|14408.9|14437.9|14413.9|14442.1|14418.1|14430.6|14406.6|0
1686236100000|2023-06-08 14:55:00|14437.6|14413.6|14450.6|14426.6|14452.7|14428.7|14437.2|14413.2|0
1686236400000|2023-06-08 15:00:00|14452|14428|14467|14443|14471.2|14447.2|14448.2|14424.2|0
1686236700000|2023-06-08 15:05:00|14466.4|14442.4|14481.1|14457.1|14481.6|14457.6|14462.5|14438.5|0
1686237000000|2023-06-08 15:10:00|14481.9|14457.9|14471.5|14447.5|14487|14463|14463.6|14439.6|0
1686237300000|2023-06-08 15:15:00|14470.1|14446.1|14467.2|14443.2|14476.6|14452.6|14461.4|14437.4|0
1686237600000|2023-06-08 15:20:00|14466.6|14442.6|14476.5|14452.5|14480.5|14456.5|14466.6|14442.6|0
1686237900000|2023-06-08 15:25:00|14474.9|14450.9|14484|14460|14484.4|14460.4|14468.5|14444.5|0
1686238200000|2023-06-08 15:30:00|14484.9|14460.9|14481|14457|14487.1|14463.1|14475.2|14451.2|0
1686238500000|2023-06-08 15:35:00|14480.1|14456.1|14475.7|14451.7|14482.6|14458.6|14474.6|14450.6|0
1686238800000|2023-06-08 15:40:00|14476.1|14452.1|14483.6|14459.6|14485.1|14461.1|14472.8|14448.8|0
1686239100000|2023-06-08 15:45:00|14483.8|14459.8|14481.7|14457.7|14491.1|14467.1|14479.3|14455.3|0
1686239400000|2023-06-08 15:50:00|14481.6|14457.6|14499.8|14475.8|14500.9|14476.9|14477.2|14453.2|0
1686239700000|2023-06-08 15:55:00|14500.1|14476.1|14489.7|14465.7|14508.3|14484.3|14482.8|14458.8|0
1686240000000|2023-06-08 16:00:00|14488.8|14464.8|14489.8|14465.8|14491.9|14467.9|14473.6|14449.6|0
1686240300000|2023-06-08 16:05:00|14489.6|14465.6|14477.9|14453.9|14491.7|14467.7|14473.8|14449.8|0
1686240600000|2023-06-08 16:10:00|14478.3|14454.3|14484.9|14460.9|14491.8|14467.8|14476.6|14452.6|0
1686240900000|2023-06-08 16:15:00|14485.3|14461.3|14490.4|14466.4|14496.4|14472.4|14481.6|14457.6|0
1686241200000|2023-06-08 16:20:00|14491.2|14467.2|14504.8|14480.8|14508.3|14484.3|14490.8|14466.8|0
1686241500000|2023-06-08 16:25:00|14504.3|14480.3|14515.2|14491.2|14517.1|14493.1|14500.8|14476.8|0
1686241800000|2023-06-08 16:30:00|14514.7|14490.7|14499.2|14475.2|14516.6|14492.6|14497.2|14473.2|0
1686242100000|2023-06-08 16:35:00|14498.8|14474.8|14486.8|14462.8|14500.2|14476.2|14481.8|14457.8|0
1686242400000|2023-06-08 16:40:00|14487.1|14463.1|14487.2|14463.2|14489.8|14465.8|14479.3|14455.3|0
1686242700000|2023-06-08 16:45:00|14486.9|14462.9|14467.7|14443.7|14486.9|14462.9|14465.8|14441.8|0
1686243000000|2023-06-08 16:50:00|14468.2|14444.2|14473.2|14449.2|14475.3|14451.3|14467.6|14443.6|0
1686243300000|2023-06-08 16:55:00|14472.6|14448.6|14475.8|14451.8|14479.3|14455.3|14470.1|14446.1|0
1686243600000|2023-06-08 17:00:00|14476.1|14452.1|14478|14454|14478.7|14454.7|14471|14447|0
1686243900000|2023-06-08 17:05:00|14478.5|14454.5|14486|14462|14486.1|14462.1|14475.8|14451.8|0
1686244200000|2023-06-08 17:10:00|14486.3|14462.3|14479.8|14455.8|14486.3|14462.3|14477.5|14453.5|0
1686244500000|2023-06-08 17:15:00|14479.3|14455.3|14477.1|14453.1|14480.8|14456.8|14469.8|14445.8|0
1686244800000|2023-06-08 17:20:00|14476.8|14452.8|14457.8|14433.8|14478.3|14454.3|14447.7|14423.7|0
1686245100000|2023-06-08 17:25:00|14457.6|14433.6|14454.1|14430.1|14464.5|14440.5|14454.1|14430.1|0
1686245400000|2023-06-08 17:30:00|14454.3|14430.3|14447.3|14423.3|14456.8|14432.8|14440.1|14416.1|0
1686245700000|2023-06-08 17:35:00|14446.8|14422.8|14438.7|14414.7|14450.1|14426.1|14436.2|14412.2|0
1686246000000|2023-06-08 17:40:00|14438.5|14414.5|14429.1|14405.1|14438.5|14414.5|14425.6|14401.6|0
1686246300000|2023-06-08 17:45:00|14429|14405|14423.6|14399.6|14429.1|14405.1|14415.1|14391.1|0
1686246600000|2023-06-08 17:50:00|14423.8|14399.8|14434.7|14410.7|14440|14416|14420.8|14396.8|0
1686246900000|2023-06-08 17:55:00|14434.2|14410.2|14439.7|14415.7|14444.6|14420.6|14432.1|14408.1|0
1686247200000|2023-06-08 18:00:00|14440.1|14416.1|14447.7|14423.7|14449|14425|14435|14411|0
1686247500000|2023-06-08 18:05:00|14448.1|14424.1|14441.8|14417.8|14450|14426|14433.1|14409.1|0
1686247800000|2023-06-08 18:10:00|14441.5|14417.5|14446.8|14422.8|14447.7|14423.7|14430|14406|0
1686248100000|2023-06-08 18:15:00|14446.7|14422.7|14465.5|14441.5|14466.2|14442.2|14445.3|14421.3|0
1686248400000|2023-06-08 18:20:00|14464.9|14440.9|14458.3|14434.3|14466.6|14442.6|14455.2|14431.2|0
1686248700000|2023-06-08 18:25:00|14457.6|14433.6|14460.8|14436.8|14462.2|14438.2|14456.2|14432.2|0
1686249000000|2023-06-08 18:30:00|14461.7|14437.7|14470.2|14446.2|14473.4|14449.4|14461.7|14437.7|0
1686249300000|2023-06-08 18:35:00|14470.7|14446.7|14471.4|14447.4|14472.4|14448.4|14465.7|14441.7|0
1686249600000|2023-06-08 18:40:00|14471.8|14447.8|14480.3|14456.3|14481.4|14457.4|14469.2|14445.2|0
1686249900000|2023-06-08 18:45:00|14479.8|14455.8|14469.6|14445.6|14480.3|14456.3|14468.1|14444.1|0
1686250200000|2023-06-08 18:50:00|14470.2|14446.2|14473.8|14449.8|14477.8|14453.8|14468.7|14444.7|0
1686250500000|2023-06-08 18:55:00|14473.7|14449.7|14476.8|14452.8|14481.6|14457.6|14473.7|14449.7|0
1686250800000|2023-06-08 19:00:00|14478.3|14454.3|14476.7|14452.7|14480.4|14456.4|14472.7|14448.7|0
1686251100000|2023-06-08 19:05:00|14477.4|14453.4|14485.6|14461.6|14485.6|14461.6|14472.8|14448.8|0
1686251400000|2023-06-08 19:10:00|14485.2|14461.2|14485.3|14461.3|14495.9|14471.9|14484.8|14460.8|0
1686251700000|2023-06-08 19:15:00|14485.7|14461.7|14484.3|14460.3|14489.2|14465.2|14480.3|14456.3|0
1686252000000|2023-06-08 19:20:00|14483.8|14459.8|14489.1|14465.1|14490.6|14466.6|14478.3|14454.3|0
1686252300000|2023-06-08 19:25:00|14488.6|14464.6|14481.2|14457.2|14488.6|14464.6|14477.4|14453.4|0
1686252600000|2023-06-08 19:30:00|14480.8|14456.8|14483.4|14459.4|14485.8|14461.8|14476.2|14452.2|0
1686252900000|2023-06-08 19:35:00|14482.6|14458.6|14489.2|14465.2|14489.9|14465.9|14480.8|14456.8|0
1686253200000|2023-06-08 19:40:00|14489.8|14465.8|14500.5|14476.5|14501.8|14477.8|14486.9|14462.9|0
1686253500000|2023-06-08 19:45:00|14500|14476|14500.3|14476.3|14501.5|14477.5|14489.8|14465.8|0
1686253800000|2023-06-08 19:50:00|14503.2|14479.2|14492.8|14468.8|14506.5|14482.5|14491.2|14467.2|0
1686254100000|2023-06-08 19:55:00|14492.2|14468.2|14493.3|14469.3|14501.7|14477.7|14489|14465|0
1686254400000|2023-06-08 20:00:00|14493.7|14469.7|14486.7|14462.7|14493.7|14469.7|14486.5|14462.5|0
1686254700000|2023-06-08 20:05:00|14486.8|14462.8|14489.5|14465.5|14495.3|14471.3|14486.8|14462.8|0
1686255000000|2023-06-08 20:10:00|14489.7|14465.7|14490|14466|14490.2|14466.2|14486.2|14462.2|0
1686255300000|2023-06-08 20:15:00|14492.5|14468.5|14495.3|14471.3|14495.3|14471.3|14488.7|14464.7|0
1686255600000|2023-06-08 20:20:00|14495.5|14471.5|14494.3|14470.3|14496.8|14472.8|14491.2|14467.2|0
1686255900000|2023-06-08 20:25:00|14494.2|14470.2|14499|14475|14499.5|14475.5|14493.8|14469.8|0
1686256200000|2023-06-08 20:30:00|14499.2|14475.2|14508.3|14484.3|14509.3|14485.3|14499.2|14475.2|0
1686256500000|2023-06-08 20:35:00|14508.2|14484.2|14509.5|14485.5|14512.3|14488.3|14508.2|14484.2|0
1686256800000|2023-06-08 20:40:00|14509.7|14485.7|14514.9|14490.9|14515|14491|14509.5|14485.5|0
1686257100000|2023-06-08 20:45:00|14513.7|14489.7|14516.5|14492.5|14520|14496|14511.4|14487.4|0
1686257400000|2023-06-08 20:50:00|14516.3|14492.3|14511.2|14487.2|14519|14495|14510|14486|0
1686257700000|2023-06-08 20:55:00|14511.3|14487.3|14514.1|14490.1|14514.8|14490.8|14509.7|14485.7|0
1686258000000|2023-06-08 21:00:00|14514.2|14490.2|14511.4|14487.4|14514.2|14490.2|14510.9|14486.9|0
1686258300000|2023-06-08 21:05:00|14511.5|14487.5|14510.5|14486.5|14511.6|14487.6|14509|14485|0
1686258600000|2023-06-08 21:10:00|14510.6|14486.6|14507.2|14483.2|14510.6|14486.6|14506.6|14482.6|0
1686258900000|2023-06-08 21:15:00|14507.3|14483.3|14509.1|14485.1|14509.1|14485.1|14507.3|14483.3|0
1686259200000|2023-06-08 21:20:00|14509.2|14485.2|14509.4|14485.4|14510.1|14486.1|14508.2|14484.2|0
1686259500000|2023-06-08 21:25:00|14509.6|14485.6|14508|14484|14509.8|14485.8|14507.7|14483.7|0
1686259800000|2023-06-08 21:30:00|14507.9|14483.9|14507.7|14483.7|14508|14484|14507.6|14483.6|0
1686260100000|2023-06-08 21:35:00|14508|14484|14507.9|14483.9|14508.1|14484.1|14507.7|14483.7|0
1686260400000|2023-06-08 21:40:00|14508|14484|14510.5|14486.5|14510.6|14486.6|14507.9|14483.9|0
1686260700000|2023-06-08 21:45:00|14510.4|14486.4|14508.8|14484.8|14510.4|14486.4|14508|14484|0
1686261000000|2023-06-08 21:50:00|14508.9|14484.9|14510.3|14486.3|14510.3|14486.3|14507.8|14483.8|0
1686261300000|2023-06-08 21:55:00|14510.2|14486.2|14510.9|14486.9|14511.3|14487.3|14509.1|14485.1|0
1686261600000|2023-06-08 22:00:00|14510.5|14486.5|14500.3|14476.3|14511.5|14487.5|14498.8|14474.8|0
1686261900000|2023-06-08 22:05:00|14500.7|14476.7|14499.9|14475.9|14502.4|14478.4|14498.8|14474.8|0
1686262200000|2023-06-08 22:10:00|14500.7|14476.7|14501.5|14477.5|14503.4|14479.4|14500|14476|0
1686262500000|2023-06-08 22:15:00|14501.9|14477.9|14501.7|14477.7|14503|14479|14500.9|14476.9|0
1686262800000|2023-06-08 22:20:00|14501.8|14477.8|14502.8|14478.8|14503.9|14479.9|14500.7|14476.7|0
1686263100000|2023-06-08 22:25:00|14503.2|14479.2|14503|14479|14505.2|14481.2|14502.9|14478.9|0
1686263400000|2023-06-08 22:30:00|14502.9|14478.9|14506|14482|14506.5|14482.5|14502.8|14478.8|0
1686263700000|2023-06-08 22:35:00|14505.9|14481.9|14505.4|14481.4|14506.3|14482.3|14504|14480|0
1686264000000|2023-06-08 22:40:00|14505.5|14481.5|14505.3|14481.3|14507.7|14483.7|14504.9|14480.9|0
1686264300000|2023-06-08 22:45:00|14505|14481|14504.3|14480.3|14505.7|14481.7|14503.5|14479.5|0
1686264600000|2023-06-08 22:50:00|14504.2|14480.2|14504.3|14480.3|14504.7|14480.7|14503.5|14479.5|0
1686264900000|2023-06-08 22:55:00|14504.4|14480.4|14503.8|14479.8|14504.4|14480.4|14502.7|14478.7|0
1686265200000|2023-06-08 23:00:00|14503.7|14479.7|14504.9|14480.9|14505.4|14481.4|14503.2|14479.2|0
1686265500000|2023-06-08 23:05:00|14504.8|14480.8|14502.7|14478.7|14507.4|14483.4|14501|14477|0
1686265800000|2023-06-08 23:10:00|14502.9|14478.9|14498.3|14474.3|14502.9|14478.9|14497.8|14473.8|0
1686266100000|2023-06-08 23:15:00|14498.4|14474.4|14498.7|14474.7|14499|14475|14497.7|14473.7|0
1686266400000|2023-06-08 23:20:00|14498.5|14474.5|14491.2|14467.2|14498.5|14474.5|14490.8|14466.8|0
1686266700000|2023-06-08 23:25:00|14491|14467|14494.7|14470.7|14495.3|14471.3|14491|14467|0
1686267000000|2023-06-08 23:30:00|14494.9|14470.9|14495.9|14471.9|14496.7|14472.7|14494.8|14470.8|0
1686267300000|2023-06-08 23:35:00|14496.2|14472.2|14495.9|14471.9|14496.2|14472.2|14493.4|14469.4|0
1686267600000|2023-06-08 23:40:00|14496.2|14472.2|14497|14473|14498|14474|14495.4|14471.4|0
1686267900000|2023-06-08 23:45:00|14496.9|14472.9|14494.4|14470.4|14496.9|14472.9|14493.5|14469.5|0
1686268200000|2023-06-08 23:50:00|14494.5|14470.5|14494.3|14470.3|14495.2|14471.2|14492.5|14468.5|0
1686268500000|2023-06-08 23:55:00|14494|14470|14493.7|14469.7|14495.4|14471.4|14491.8|14467.8|0
1686268800000|2023-06-09 00:00:00|14493.5|14469.5|14491.7|14467.7|14496.7|14472.7|14490.9|14466.9|0
1686269100000|2023-06-09 00:05:00|14491.2|14467.2|14484.7|14460.7|14491.9|14467.9|14476.8|14452.8|0
1686269400000|2023-06-09 00:10:00|14484.9|14460.9|14484.3|14460.3|14487.7|14463.7|14483.8|14459.8|0
1686269700000|2023-06-09 00:15:00|14484|14460|14485.5|14461.5|14485.5|14461.5|14479|14455|0
1686270000000|2023-06-09 00:20:00|14485.4|14461.4|14489.8|14465.8|14491.2|14467.2|14484.3|14460.3|0
1686270300000|2023-06-09 00:25:00|14489.9|14465.9|14485.3|14461.3|14490|14466|14483.5|14459.5|0
1686270600000|2023-06-09 00:30:00|14485.2|14461.2|14484.9|14460.9|14486.5|14462.5|14483.7|14459.7|0
1686270900000|2023-06-09 00:35:00|14485.4|14461.4|14487.9|14463.9|14489.7|14465.7|14483.7|14459.7|0
1686271200000|2023-06-09 00:40:00|14487.8|14463.8|14485.8|14461.8|14489.4|14465.4|14484.2|14460.2|0
1686271500000|2023-06-09 00:45:00|14485.7|14461.7|14483.7|14459.7|14485.7|14461.7|14480.2|14456.2|0
1686271800000|2023-06-09 00:50:00|14483.5|14459.5|14482.2|14458.2|14483.7|14459.7|14479.9|14455.9|0
1686272100000|2023-06-09 00:55:00|14482.4|14458.4|14481.5|14457.5|14482.9|14458.9|14479.9|14455.9|0
1686272400000|2023-06-09 01:00:00|14481.4|14457.4|14479.5|14455.5|14483.5|14459.5|14478.8|14454.8|0
1686272700000|2023-06-09 01:05:00|14479.7|14455.7|14480.5|14456.5|14482.8|14458.8|14477.7|14453.7|0
1686273000000|2023-06-09 01:10:00|14480.7|14456.7|14482.8|14458.8|14485|14461|14480.7|14456.7|0
1686273300000|2023-06-09 01:15:00|14482.9|14458.9|14481.8|14457.8|14483.9|14459.9|14479.9|14455.9|0
1686273600000|2023-06-09 01:20:00|14481.9|14457.9|14483.3|14459.3|14483.5|14459.5|14480.3|14456.3|0
1686273900000|2023-06-09 01:25:00|14483.4|14459.4|14483.2|14459.2|14484.7|14460.7|14481.8|14457.8|0
1686274200000|2023-06-09 01:30:00|14483|14459|14487.3|14463.3|14487.4|14463.4|14483|14459|0
1686274500000|2023-06-09 01:35:00|14487.7|14463.7|14485.9|14461.9|14489.8|14465.8|14484.4|14460.4|0
1686274800000|2023-06-09 01:40:00|14486|14462|14486.8|14462.8|14486.9|14462.9|14484.5|14460.5|0
1686275100000|2023-06-09 01:45:00|14486.9|14462.9|14483.9|14459.9|14486.9|14462.9|14481.4|14457.4|0
1686275400000|2023-06-09 01:50:00|14484.7|14460.7|14484|14460|14486.8|14462.8|14483.8|14459.8|0
1686275700000|2023-06-09 01:55:00|14483.9|14459.9|14483.2|14459.2|14484|14460|14482|14458|0
1686276000000|2023-06-09 02:00:00|14483.3|14459.3|14479|14455|14483.9|14459.9|14478.9|14454.9|0
1686276300000|2023-06-09 02:05:00|14479.2|14455.2|14480.9|14456.9|14483|14459|14479.2|14455.2|0
1686276600000|2023-06-09 02:10:00|14481|14457|14479.3|14455.3|14482.2|14458.2|14478.5|14454.5|0
1686276900000|2023-06-09 02:15:00|14479.2|14455.2|14478.9|14454.9|14480.4|14456.4|14478.4|14454.4|0
1686277200000|2023-06-09 02:20:00|14479|14455|14479.9|14455.9|14479.9|14455.9|14477.5|14453.5|0
1686277500000|2023-06-09 02:25:00|14479.8|14455.8|14481.8|14457.8|14482.9|14458.9|14478.7|14454.7|0
1686277800000|2023-06-09 02:30:00|14481.9|14457.9|14485.8|14461.8|14486.4|14462.4|14481.5|14457.5|0
1686278100000|2023-06-09 02:35:00|14486.3|14462.3|14487.2|14463.2|14487.4|14463.4|14484.7|14460.7|0
1686278400000|2023-06-09 02:40:00|14487.3|14463.3|14487.4|14463.4|14489.5|14465.5|14486.8|14462.8|0
1686278700000|2023-06-09 02:45:00|14487.3|14463.3|14489|14465|14489|14465|14485.9|14461.9|0
1686279000000|2023-06-09 02:50:00|14489.3|14465.3|14489.7|14465.7|14489.9|14465.9|14487.9|14463.9|0
1686279300000|2023-06-09 02:55:00|14489.8|14465.8|14494.5|14470.5|14494.5|14470.5|14488.8|14464.8|0
1686279600000|2023-06-09 03:00:00|14493.5|14469.5|14491.3|14467.3|14493.7|14469.7|14489.9|14465.9|0
1686279900000|2023-06-09 03:05:00|14491.4|14467.4|14492.7|14468.7|14493.2|14469.2|14490.4|14466.4|0
1686280200000|2023-06-09 03:10:00|14492.5|14468.5|14491.4|14467.4|14492.5|14468.5|14490.3|14466.3|0
1686280500000|2023-06-09 03:15:00|14491.3|14467.3|14491.8|14467.8|14492.4|14468.4|14490.3|14466.3|0
1686280800000|2023-06-09 03:20:00|14491.7|14467.7|14493.3|14469.3|14493.7|14469.7|14490.7|14466.7|0
1686281100000|2023-06-09 03:25:00|14493.2|14469.2|14494.4|14470.4|14494.9|14470.9|14492.3|14468.3|0
1686281400000|2023-06-09 03:30:00|14494.7|14470.7|14494.2|14470.2|14495.8|14471.8|14493.3|14469.3|0
1686281700000|2023-06-09 03:35:00|14494.3|14470.3|14494.3|14470.3|14496.2|14472.2|14494|14470|0
1686282000000|2023-06-09 03:40:00|14494.2|14470.2|14494.7|14470.7|14495.8|14471.8|14493.8|14469.8|0
1686282300000|2023-06-09 03:45:00|14494.5|14470.5|14498.2|14474.2|14498.9|14474.9|14493.8|14469.8|0
1686282600000|2023-06-09 03:50:00|14498|14474|14493.9|14469.9|14498|14474|14492.4|14468.4|0
1686282900000|2023-06-09 03:55:00|14493.8|14469.8|14493.7|14469.7|14494.8|14470.8|14491.2|14467.2|0
1686283200000|2023-06-09 04:00:00|14493.5|14469.5|14492.7|14468.7|14493.5|14469.5|14490.8|14466.8|0
1686283500000|2023-06-09 04:05:00|14492.4|14468.4|14489.7|14465.7|14492.5|14468.5|14488.9|14464.9|0
1686283800000|2023-06-09 04:10:00|14489.5|14465.5|14490.8|14466.8|14490.8|14466.8|14489|14465|0
1686284100000|2023-06-09 04:15:00|14491|14467|14485.7|14461.7|14491|14467|14485.7|14461.7|0
1686284400000|2023-06-09 04:20:00|14485.5|14461.5|14485.4|14461.4|14485.7|14461.7|14482.3|14458.3|0
1686284700000|2023-06-09 04:25:00|14485.2|14461.2|14487|14463|14487.3|14463.3|14484.4|14460.4|0
1686285000000|2023-06-09 04:30:00|14486.9|14462.9|14487|14463|14488.5|14464.5|14486.2|14462.2|0
1686285300000|2023-06-09 04:35:00|14487.2|14463.2|14487.5|14463.5|14488.3|14464.3|14485.9|14461.9|0
1686285600000|2023-06-09 04:40:00|14487.4|14463.4|14485.3|14461.3|14487.5|14463.5|14485.3|14461.3|0
1686285900000|2023-06-09 04:45:00|14485.4|14461.4|14485.5|14461.5|14487.2|14463.2|14485.2|14461.2|0
1686286200000|2023-06-09 04:50:00|14485.4|14461.4|14484.9|14460.9|14486.2|14462.2|14483.5|14459.5|0
1686286500000|2023-06-09 04:55:00|14485.3|14461.3|14482.4|14458.4|14485.3|14461.3|14481.5|14457.5|0
1686286800000|2023-06-09 05:00:00|14482.5|14458.5|14482.7|14458.7|14483.8|14459.8|14482.2|14458.2|0
1686287100000|2023-06-09 05:05:00|14482.8|14458.8|14484.2|14460.2|14485.4|14461.4|14481.5|14457.5|0
1686287400000|2023-06-09 05:10:00|14484.3|14460.3|14485.3|14461.3|14485.4|14461.4|14482.7|14458.7|0
1686287700000|2023-06-09 05:15:00|14485.7|14461.7|14488.3|14464.3|14490.5|14466.5|14485.3|14461.3|0
1686288000000|2023-06-09 05:20:00|14488.7|14464.7|14484.8|14460.8|14489.4|14465.4|14484.8|14460.8|0
1686288300000|2023-06-09 05:25:00|14484.9|14460.9|14485.2|14461.2|14485.4|14461.4|14482.5|14458.5|0
1686288600000|2023-06-09 05:30:00|14485|14461|14491|14467|14491.9|14467.9|14484.8|14460.8|0
1686288900000|2023-06-09 05:35:00|14491.3|14467.3|14492.9|14468.9|14496.3|14472.3|14489.3|14465.3|0
1686289200000|2023-06-09 05:40:00|14492.8|14468.8|14498.8|14474.8|14499.2|14475.2|14492.5|14468.5|0
1686289500000|2023-06-09 05:45:00|14499.3|14475.3|14497.8|14473.8|14501.4|14477.4|14496|14472|0
1686289800000|2023-06-09 05:50:00|14497.9|14473.9|14495.7|14471.7|14499.2|14475.2|14494.7|14470.7|0
1686290100000|2023-06-09 05:55:00|14495.8|14471.8|14495.9|14471.9|14496.5|14472.5|14492.2|14468.2|0
1686290400000|2023-06-09 06:00:00|14495.8|14471.8|14487.9|14463.9|14495.9|14471.9|14485.9|14461.9|0
1686290700000|2023-06-09 06:05:00|14488|14464|14489.8|14465.8|14489.8|14465.8|14482|14458|0
1686291000000|2023-06-09 06:10:00|14489.9|14465.9|14490|14466|14491.4|14467.4|14488.5|14464.5|0
1686291300000|2023-06-09 06:15:00|14490.2|14466.2|14485.9|14461.9|14490.2|14466.2|14485.3|14461.3|0
1686291600000|2023-06-09 06:20:00|14486|14462|14489.9|14465.9|14490.3|14466.3|14485.8|14461.8|0
1686291900000|2023-06-09 06:25:00|14490|14466|14493.9|14469.9|14494.7|14470.7|14490|14466|0
1686292200000|2023-06-09 06:30:00|14494.9|14470.9|14492.7|14468.7|14494.9|14470.9|14489.3|14465.3|0
1686292500000|2023-06-09 06:35:00|14492.5|14468.5|14490.2|14466.2|14494|14470|14489.8|14465.8|0
1686292800000|2023-06-09 06:40:00|14490.3|14466.3|14491|14467|14492.3|14468.3|14489.8|14465.8|0
1686293100000|2023-06-09 06:45:00|14491.2|14467.2|14488.7|14464.7|14491.4|14467.4|14488.2|14464.2|0
1686293400000|2023-06-09 06:50:00|14488.4|14464.4|14487.5|14463.5|14488.4|14464.4|14485.3|14461.3|0
1686293700000|2023-06-09 06:55:00|14487.7|14463.7|14491.3|14467.3|14491.5|14467.5|14486.3|14462.3|0
1686294000000|2023-06-09 07:00:00|14491.4|14467.4|14484.5|14460.5|14492.5|14468.5|14482.9|14458.9|0
1686294300000|2023-06-09 07:05:00|14484.9|14460.9|14485.4|14461.4|14489.5|14465.5|14483.4|14459.4|0
1686294600000|2023-06-09 07:10:00|14486.2|14462.2|14483.2|14459.2|14487.3|14463.3|14479.5|14455.5|0
1686294900000|2023-06-09 07:15:00|14481.8|14457.8|14471.8|14447.8|14481.8|14457.8|14468.3|14444.3|0
1686295200000|2023-06-09 07:20:00|14471.3|14447.3|14473.9|14449.9|14475.8|14451.8|14469.5|14445.5|0
1686295500000|2023-06-09 07:25:00|14473.7|14449.7|14469.4|14445.4|14478|14454|14462.5|14438.5|0
1686295800000|2023-06-09 07:30:00|14469.9|14445.9|14467.2|14443.2|14471.4|14447.4|14464.7|14440.7|0
1686296100000|2023-06-09 07:35:00|14466.2|14442.2|14467.5|14443.5|14470.3|14446.3|14464|14440|0
1686296400000|2023-06-09 07:40:00|14467.8|14443.8|14463.7|14439.7|14467.8|14443.8|14453.9|14429.9|0
1686296700000|2023-06-09 07:45:00|14464.4|14440.4|14470.5|14446.5|14473|14449|14463|14439|0
1686297000000|2023-06-09 07:50:00|14470.4|14446.4|14480.7|14456.7|14481.2|14457.2|14469.9|14445.9|0
1686297300000|2023-06-09 07:55:00|14480.8|14456.8|14473|14449|14481.2|14457.2|14470.9|14446.9|0
1686297600000|2023-06-09 08:00:00|14473.2|14449.2|14477.2|14453.2|14480.7|14456.7|14468.9|14444.9|0
1686297900000|2023-06-09 08:05:00|14477.4|14453.4|14471.9|14447.9|14479.8|14455.8|14471.3|14447.3|0
1686298200000|2023-06-09 08:10:00|14471.8|14447.8|14478.9|14454.9|14479.4|14455.4|14468.4|14444.4|0
1686298500000|2023-06-09 08:15:00|14478.8|14454.8|14478.3|14454.3|14480|14456|14474.9|14450.9|0
1686298800000|2023-06-09 08:20:00|14478.4|14454.4|14479|14455|14479.8|14455.8|14473.8|14449.8|0
1686299100000|2023-06-09 08:25:00|14479.3|14455.3|14484.8|14460.8|14485.5|14461.5|14476.8|14452.8|0
1686299400000|2023-06-09 08:30:00|14484.9|14460.9|14483.2|14459.2|14489.4|14465.4|14480.4|14456.4|0
1686299700000|2023-06-09 08:35:00|14483.5|14459.5|14486.7|14462.7|14491.2|14467.2|14482.8|14458.8|0
1686300000000|2023-06-09 08:40:00|14486.2|14462.2|14491.7|14467.7|14492.2|14468.2|14485.8|14461.8|0
1686300300000|2023-06-09 08:45:00|14491.5|14467.5|14492.4|14468.4|14493.3|14469.3|14488.5|14464.5|0
1686300600000|2023-06-09 08:50:00|14492.5|14468.5|14490.8|14466.8|14497.5|14473.5|14490.5|14466.5|0
1686300900000|2023-06-09 08:55:00|14490.9|14466.9|14495.5|14471.5|14498.3|14474.3|14490.9|14466.9|0
1686301200000|2023-06-09 09:00:00|14496.4|14472.4|14507|14483|14509.4|14485.4|14494.9|14470.9|0
1686301500000|2023-06-09 09:05:00|14506.9|14482.9|14502.7|14478.7|14509.9|14485.9|14501.9|14477.9|0
1686301800000|2023-06-09 09:10:00|14502.5|14478.5|14503.9|14479.9|14506.5|14482.5|14502.4|14478.4|0
1686302100000|2023-06-09 09:15:00|14504|14480|14502.4|14478.4|14505.4|14481.4|14500.8|14476.8|0
1686302400000|2023-06-09 09:20:00|14502.2|14478.2|14500.2|14476.2|14504|14480|14497.9|14473.9|0
1686302700000|2023-06-09 09:25:00|14500.3|14476.3|14509.5|14485.5|14509.8|14485.8|14498.2|14474.2|0
1686303000000|2023-06-09 09:30:00|14509.3|14485.3|14504.7|14480.7|14509.9|14485.9|14504.7|14480.7|0
1686303300000|2023-06-09 09:35:00|14502.7|14478.7|14496|14472|14502.7|14478.7|14493.9|14469.9|0
1686303600000|2023-06-09 09:40:00|14495.8|14471.8|14494.8|14470.8|14495.9|14471.9|14491.5|14467.5|0
1686303900000|2023-06-09 09:45:00|14494.7|14470.7|14493.7|14469.7|14497.5|14473.5|14491.9|14467.9|0
1686304200000|2023-06-09 09:50:00|14493.8|14469.8|14488.7|14464.7|14493.9|14469.9|14485.4|14461.4|0
1686304500000|2023-06-09 09:55:00|14488.8|14464.8|14490.9|14466.9|14494.3|14470.3|14488.4|14464.4|0
1686304800000|2023-06-09 10:00:00|14492.4|14468.4|14493.8|14469.8|14496.3|14472.3|14491.4|14467.4|0
1686305100000|2023-06-09 10:05:00|14494.9|14470.9|14498.9|14474.9|14501.5|14477.5|14493.9|14469.9|0
1686305400000|2023-06-09 10:10:00|14498.8|14474.8|14493.7|14469.7|14500.8|14476.8|14484.9|14460.9|0
1686305700000|2023-06-09 10:15:00|14493.4|14469.4|14504.7|14480.7|14504.7|14480.7|14490|14466|0
1686306000000|2023-06-09 10:20:00|14505.2|14481.2|14503.9|14479.9|14506.2|14482.2|14501|14477|0
1686306300000|2023-06-09 10:25:00|14503.5|14479.5|14504.2|14480.2|14508.2|14484.2|14502|14478|0
1686306600000|2023-06-09 10:30:00|14503.3|14479.3|14493.2|14469.2|14503.5|14479.5|14491.2|14467.2|0
1686306900000|2023-06-09 10:35:00|14492.9|14468.9|14483.4|14459.4|14493.2|14469.2|14479.9|14455.9|0
1686307200000|2023-06-09 10:40:00|14483.5|14459.5|14481.3|14457.3|14484.9|14460.9|14477.7|14453.7|0
1686307500000|2023-06-09 10:45:00|14480.2|14456.2|14488.8|14464.8|14490.2|14466.2|14478.5|14454.5|0
1686307800000|2023-06-09 10:50:00|14488.4|14464.4|14496.9|14472.9|14496.9|14472.9|14485.9|14461.9|0
1686308100000|2023-06-09 10:55:00|14496.7|14472.7|14489.4|14465.4|14497.7|14473.7|14487.7|14463.7|0
1686308400000|2023-06-09 11:00:00|14491.4|14467.4|14491.3|14467.3|14497.3|14473.3|14491.2|14467.2|0
1686308700000|2023-06-09 11:05:00|14491|14467|14502.3|14478.3|14502.7|14478.7|14490.4|14466.4|0
1686309000000|2023-06-09 11:10:00|14502.4|14478.4|14511|14487|14511|14487|14497.8|14473.8|0
1686309300000|2023-06-09 11:15:00|14509.9|14485.9|14512|14488|14514.4|14490.4|14504.8|14480.8|0
1686309600000|2023-06-09 11:20:00|14511.9|14487.9|14507|14483|14511.9|14487.9|14504.9|14480.9|0
1686309900000|2023-06-09 11:25:00|14506.9|14482.9|14507.8|14483.8|14510.9|14486.9|14505.8|14481.8|0
1686310200000|2023-06-09 11:30:00|14507.7|14483.7|14512|14488|14512|14488|14503.7|14479.7|0
1686310500000|2023-06-09 11:35:00|14513.4|14489.4|14510.7|14486.7|14515.7|14491.7|14510.2|14486.2|0
1686310800000|2023-06-09 11:40:00|14510.2|14486.2|14514.7|14490.7|14514.7|14490.7|14504.9|14480.9|0
1686311100000|2023-06-09 11:45:00|14514.8|14490.8|14517.7|14493.7|14522.8|14498.8|14511.9|14487.9|0
1686311400000|2023-06-09 11:50:00|14517.5|14493.5|14515.4|14491.4|14517.5|14493.5|14511.5|14487.5|0
1686311700000|2023-06-09 11:55:00|14515.5|14491.5|14510.9|14486.9|14517|14493|14508.8|14484.8|0
1686312000000|2023-06-09 12:00:00|14511.5|14487.5|14519.7|14495.7|14522.2|14498.2|14511.5|14487.5|0
1686312300000|2023-06-09 12:05:00|14519.4|14495.4|14534.7|14510.7|14534.7|14510.7|14516.7|14492.7|0
1686312600000|2023-06-09 12:10:00|14535.3|14511.3|14532.2|14508.2|14537.5|14513.5|14530.2|14506.2|0
1686312900000|2023-06-09 12:15:00|14532.3|14508.3|14536.3|14512.3|14536.3|14512.3|14529.9|14505.9|0
1686313200000|2023-06-09 12:20:00|14537|14513|14525|14501|14538.3|14514.3|14522.2|14498.2|0
1686313500000|2023-06-09 12:25:00|14525.3|14501.3|14519.8|14495.8|14527.8|14503.8|14519.3|14495.3|0
1686313800000|2023-06-09 12:30:00|14521.2|14497.2|14526.4|14502.4|14539.3|14515.3|14521.2|14497.2|0
1686314100000|2023-06-09 12:35:00|14525.9|14501.9|14540.9|14516.9|14541|14517|14525.4|14501.4|0
1686314400000|2023-06-09 12:40:00|14541.2|14517.2|14543.2|14519.2|14544.4|14520.4|14535.8|14511.8|0
1686314700000|2023-06-09 12:45:00|14542.8|14518.8|14542.7|14518.7|14544.7|14520.7|14539.5|14515.5|0
1686315000000|2023-06-09 12:50:00|14542.9|14518.9|14549|14525|14549.8|14525.8|14539.3|14515.3|0
1686315300000|2023-06-09 12:55:00|14549.2|14525.2|14546.2|14522.2|14549.2|14525.2|14539.7|14515.7|0
1686315600000|2023-06-09 13:00:00|14546|14522|14537.4|14513.4|14546.4|14522.4|14535|14511|0
1686315900000|2023-06-09 13:05:00|14537.2|14513.2|14538.9|14514.9|14541|14517|14535.8|14511.8|0
1686316200000|2023-06-09 13:10:00|14538.3|14514.3|14549|14525|14549.5|14525.5|14538.3|14514.3|0
1686316500000|2023-06-09 13:15:00|14548.9|14524.9|14552|14528|14557.2|14533.2|14544.8|14520.8|0
1686316800000|2023-06-09 13:20:00|14552.2|14528.2|14553.4|14529.4|14557.4|14533.4|14550.8|14526.8|0
1686317100000|2023-06-09 13:25:00|14555|14531|14553.8|14529.8|14557.5|14533.5|14551|14527|0
1686317400000|2023-06-09 13:30:00|14557|14533|14581.4|14557.4|14583.5|14559.5|14551.7|14527.7|0
1686317700000|2023-06-09 13:35:00|14583.8|14559.8|14595|14571|14600.5|14576.5|14574|14550|0
1686318000000|2023-06-09 13:40:00|14595.5|14571.5|14613.5|14589.5|14621.3|14597.3|14586.8|14562.8|0
1686318300000|2023-06-09 13:45:00|14613.9|14589.9|14631.1|14607.1|14644.1|14620.1|14613.9|14589.9|0
1686318600000|2023-06-09 13:50:00|14632.6|14608.6|14664.1|14640.1|14666.5|14642.5|14631.4|14607.4|0
1686318900000|2023-06-09 13:55:00|14665.3|14641.3|14652.1|14628.1|14665.3|14641.3|14647.4|14623.4|0
1686319200000|2023-06-09 14:00:00|14654|14630|14658.9|14634.9|14668.7|14644.7|14650|14626|0
1686319500000|2023-06-09 14:05:00|14659.1|14635.1|14647.6|14623.6|14674.5|14650.5|14645|14621|0
1686319800000|2023-06-09 14:10:00|14648.2|14624.2|14669.5|14645.5|14673.4|14649.4|14642.7|14618.7|0
1686320100000|2023-06-09 14:15:00|14670.6|14646.6|14681.1|14657.1|14684.1|14660.1|14668.1|14644.1|0
1686320400000|2023-06-09 14:20:00|14680.4|14656.4|14671.4|14647.4|14685.2|14661.2|14671.4|14647.4|0
1686320700000|2023-06-09 14:25:00|14670.7|14646.7|14667.7|14643.7|14674.7|14650.7|14662.2|14638.2|0
1686321000000|2023-06-09 14:30:00|14669.1|14645.1|14653.5|14629.5|14677.7|14653.7|14650.1|14626.1|0
1686321300000|2023-06-09 14:35:00|14653|14629|14642.6|14618.6|14657|14633|14642.6|14618.6|0
1686321600000|2023-06-09 14:40:00|14641.5|14617.5|14606.5|14582.5|14641.5|14617.5|14593.5|14569.5|0
1686321900000|2023-06-09 14:45:00|14608.4|14584.4|14581.5|14557.5|14617.7|14593.7|14580.7|14556.7|0
1686322200000|2023-06-09 14:50:00|14580.1|14556.1|14577.7|14553.7|14581.7|14557.7|14560|14536|0
1686322500000|2023-06-09 14:55:00|14577|14553|14589|14565|14592.2|14568.2|14573|14549|0
1686322800000|2023-06-09 15:00:00|14588.2|14564.2|14600.1|14576.1|14604|14580|14585.6|14561.6|0
1686323100000|2023-06-09 15:05:00|14600.7|14576.7|14626.6|14602.6|14631.7|14607.7|14596.2|14572.2|0
1686323400000|2023-06-09 15:10:00|14626.5|14602.5|14641.7|14617.7|14642.1|14618.1|14624.5|14600.5|0
1686323700000|2023-06-09 15:15:00|14640.2|14616.2|14616.9|14592.9|14641.5|14617.5|14610.1|14586.1|0
1686324000000|2023-06-09 15:20:00|14616.2|14592.2|14602.6|14578.6|14616.7|14592.7|14594.9|14570.9|0
1686324300000|2023-06-09 15:25:00|14601.7|14577.7|14551.2|14527.2|14603|14579|14548.4|14524.4|0
1686324600000|2023-06-09 15:30:00|14547.4|14523.4|14547.2|14523.2|14551.9|14527.9|14532.2|14508.2|0
1686324900000|2023-06-09 15:35:00|14546.9|14522.9|14555.5|14531.5|14572.5|14548.5|14546.1|14522.1|0
1686325200000|2023-06-09 15:40:00|14557.4|14533.4|14572.6|14548.6|14574.4|14550.4|14552.3|14528.3|0
1686325500000|2023-06-09 15:45:00|14572.3|14548.3|14564.9|14540.9|14575.4|14551.4|14555|14531|0
1686325800000|2023-06-09 15:50:00|14563.6|14539.6|14562.9|14538.9|14570.1|14546.1|14548.9|14524.9|0
1686326100000|2023-06-09 15:55:00|14563.4|14539.4|14531.3|14507.3|14566.1|14542.1|14531.1|14507.1|0
1686326400000|2023-06-09 16:00:00|14529.5|14505.5|14536.4|14512.4|14537.9|14513.9|14505.4|14481.4|0
1686326700000|2023-06-09 16:05:00|14536.6|14512.6|14535.1|14511.1|14543.4|14519.4|14531|14507|0
1686327000000|2023-06-09 16:10:00|14534.9|14510.9|14551.4|14527.4|14554.1|14530.1|14532.6|14508.6|0
1686327300000|2023-06-09 16:15:00|14550.6|14526.6|14556.1|14532.1|14558.9|14534.9|14546.9|14522.9|0
1686327600000|2023-06-09 16:20:00|14556.4|14532.4|14538.1|14514.1|14556.4|14532.4|14530.5|14506.5|0
1686327900000|2023-06-09 16:25:00|14537.4|14513.4|14518.4|14494.4|14541.9|14517.9|14505.9|14481.9|0
1686328200000|2023-06-09 16:30:00|14519.6|14495.6|14527.6|14503.6|14533.6|14509.6|14516.1|14492.1|0
1686328500000|2023-06-09 16:35:00|14527.1|14503.1|14509.3|14485.3|14529.3|14505.3|14505.8|14481.8|0
1686328800000|2023-06-09 16:40:00|14509|14485|14525|14501|14526.6|14502.6|14497|14473|0
1686329100000|2023-06-09 16:45:00|14526.3|14502.3|14543.4|14519.4|14543.4|14519.4|14518.6|14494.6|0
1686329400000|2023-06-09 16:50:00|14543.9|14519.9|14544|14520|14548.1|14524.1|14539.4|14515.4|0
1686329700000|2023-06-09 16:55:00|14544.6|14520.6|14553.3|14529.3|14553.3|14529.3|14533.3|14509.3|0
1686330000000|2023-06-09 17:00:00|14552.9|14528.9|14559.1|14535.1|14561.3|14537.3|14548.8|14524.8|0
1686330300000|2023-06-09 17:05:00|14560.8|14536.8|14568.3|14544.3|14569.2|14545.2|14557.1|14533.1|0
1686330600000|2023-06-09 17:10:00|14570.6|14546.6|14567.8|14543.8|14571.1|14547.1|14561.6|14537.6|0
1686330900000|2023-06-09 17:15:00|14569|14545|14557.1|14533.1|14572.1|14548.1|14557.1|14533.1|0
1686331200000|2023-06-09 17:20:00|14556.6|14532.6|14570.8|14546.8|14570.8|14546.8|14552.8|14528.8|0
1686331500000|2023-06-09 17:25:00|14570.6|14546.6|14583.3|14559.3|14584.6|14560.6|14567.3|14543.3|0
1686331800000|2023-06-09 17:30:00|14584.6|14560.6|14588.6|14564.6|14592.8|14568.8|14581.3|14557.3|0
1686332100000|2023-06-09 17:35:00|14589.1|14565.1|14586.8|14562.8|14590.3|14566.3|14579.5|14555.5|0
1686332400000|2023-06-09 17:40:00|14587.2|14563.2|14595.6|14571.6|14599.2|14575.2|14585.8|14561.8|0
1686332700000|2023-06-09 17:45:00|14596.2|14572.2|14595.1|14571.1|14610.8|14586.8|14593.8|14569.8|0
1686333000000|2023-06-09 17:50:00|14594.6|14570.6|14605.8|14581.8|14607.3|14583.3|14592|14568|0
1686333300000|2023-06-09 17:55:00|14606.3|14582.3|14608.7|14584.7|14614.6|14590.6|14599.2|14575.2|0
1686333600000|2023-06-09 18:00:00|14609.2|14585.2|14598.5|14574.5|14609.5|14585.5|14597|14573|0
1686333900000|2023-06-09 18:05:00|14599.5|14575.5|14598.3|14574.3|14601.2|14577.2|14591.1|14567.1|0
1686334200000|2023-06-09 18:10:00|14598.6|14574.6|14597.1|14573.1|14607.6|14583.6|14592.7|14568.7|0
1686334500000|2023-06-09 18:15:00|14596.8|14572.8|14592.8|14568.8|14596.8|14572.8|14582.5|14558.5|0
1686334800000|2023-06-09 18:20:00|14592.1|14568.1|14609|14585|14613.1|14589.1|14589.8|14565.8|0
1686335100000|2023-06-09 18:25:00|14609.8|14585.8|14594.4|14570.4|14610.1|14586.1|14587.6|14563.6|0
1686335400000|2023-06-09 18:30:00|14594.1|14570.1|14584.5|14560.5|14594.9|14570.9|14575.4|14551.4|0
1686335700000|2023-06-09 18:35:00|14585.3|14561.3|14567.6|14543.6|14586.6|14562.6|14565.4|14541.4|0
1686336000000|2023-06-09 18:40:00|14565.5|14541.5|14572.4|14548.4|14575.9|14551.9|14562.9|14538.9|0
1686336300000|2023-06-09 18:45:00|14572.6|14548.6|14562|14538|14575.6|14551.6|14560.3|14536.3|0
1686336600000|2023-06-09 18:50:00|14562.1|14538.1|14569.6|14545.6|14579.4|14555.4|14561.1|14537.1|0
1686336900000|2023-06-09 18:55:00|14569.1|14545.1|14581.9|14557.9|14584.6|14560.6|14569.1|14545.1|0
1686337200000|2023-06-09 19:00:00|14582.4|14558.4|14581.6|14557.6|14585.1|14561.1|14572.9|14548.9|0
1686337500000|2023-06-09 19:05:00|14580.3|14556.3|14562.4|14538.4|14580.3|14556.3|14557.6|14533.6|0
1686337800000|2023-06-09 19:10:00|14562.1|14538.1|14563.1|14539.1|14566.9|14542.9|14555.5|14531.5|0
1686338100000|2023-06-09 19:15:00|14563.4|14539.4|14567.3|14543.3|14568.1|14544.1|14545.9|14521.9|0
1686338400000|2023-06-09 19:20:00|14566.6|14542.6|14564.5|14540.5|14572.1|14548.1|14563|14539|0
1686338700000|2023-06-09 19:25:00|14565.4|14541.4|14563.1|14539.1|14568.6|14544.6|14558.1|14534.1|0
1686339000000|2023-06-09 19:30:00|14563.4|14539.4|14564.8|14540.8|14570.1|14546.1|14561.1|14537.1|0
1686339300000|2023-06-09 19:35:00|14564.5|14540.5|14558.4|14534.4|14567.6|14543.6|14550.6|14526.6|0
1686339600000|2023-06-09 19:40:00|14558.3|14534.3|14558.4|14534.4|14569.1|14545.1|14556.6|14532.6|0
1686339900000|2023-06-09 19:45:00|14559.8|14535.8|14551.6|14527.6|14567|14543|14551.1|14527.1|0
1686340200000|2023-06-09 19:50:00|14543.4|14519.4|14548|14524|14553.9|14529.9|14543.4|14519.4|0
1686340500000|2023-06-09 19:55:00|14547.6|14523.6|14557.5|14533.5|14557.5|14533.5|14537|14513|0
1686340800000|2023-06-09 20:00:00|14556.1|14532.1|14562.1|14538.1|14566.6|14542.6|14553.6|14529.6|0
1686341100000|2023-06-09 20:05:00|14561.9|14537.9|14563.3|14539.3|14567.6|14543.6|14560.3|14536.3|0
1686341400000|2023-06-09 20:10:00|14563.4|14539.4|14564.8|14540.8|14567.3|14543.3|14562.4|14538.4|0
1686341700000|2023-06-09 20:15:00|14565.1|14541.1|14567|14543|14567.1|14543.1|14564.9|14540.9|0
1686342000000|2023-06-09 20:20:00|14567.1|14543.1|14567|14543|14569.4|14545.4|14565.6|14541.6|0
1686342300000|2023-06-09 20:25:00|14567.3|14543.3|14568.9|14544.9|14569.6|14545.6|14566.8|14542.8|0
1686342600000|2023-06-09 20:30:00|14569.5|14545.5|14567.9|14543.9|14570.4|14546.4|14566.9|14542.9|0
1686342900000|2023-06-09 20:35:00|14567.8|14543.8|14566.3|14542.3|14568.3|14544.3|14562.5|14538.5|0
1686343200000|2023-06-09 20:40:00|14566.4|14542.4|14565.4|14541.4|14567.4|14543.4|14564.5|14540.5|0
1686343500000|2023-06-09 20:45:00|14565.1|14541.1|14561.9|14537.9|14566.3|14542.3|14559.6|14535.6|0
1686343800000|2023-06-09 20:50:00|14562|14538|14562.3|14538.3|14564.4|14540.4|14561.5|14537.5|0
1686344100000|2023-06-09 20:55:00|14562.4|14538.4|14564.3|14540.3|14567|14543|14560.9|14536.9|0
1686381600000|2023-06-10 07:20:00|14563.3|14539.3|14562.3|14538.3|14563.3|14539.3|14562.3|14538.3|0
1686386400000|2023-06-10 08:40:00|14553.8|14529.8|14553.8|14529.8|14553.8|14529.8|14553.8|14529.8|0
1686387000000|2023-06-10 08:50:00|14548.4|14524.4|14548.4|14524.4|14548.4|14524.4|14547.4|14523.4|0
1686391200000|2023-06-10 10:00:00|14546.4|14522.4|14546.4|14522.4|14546.4|14522.4|14546.4|14522.4|0
1686401700000|2023-06-10 12:55:00|14542.4|14518.4|14542.4|14518.4|14542.4|14518.4|14541.4|14517.4|0
1686403800000|2023-06-10 13:30:00|14544.4|14520.4|14544.4|14520.4|14544.4|14520.4|14544.4|14520.4|0
1686424500000|2023-06-10 19:15:00|14545.4|14521.4|14545.4|14521.4|14545.4|14521.4|14545.4|14521.4|0
1686428400000|2023-06-10 20:20:00|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|0
1686442200000|2023-06-11 00:10:00|14544.7|14520.7|14544.7|14520.7|14544.7|14520.7|14544.7|14520.7|0
1686442500000|2023-06-11 00:15:00|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|0
1686507600000|2023-06-11 18:20:00|14549|14525|14549|14525|14549|14525|14549|14525|0
1686507900000|2023-06-11 18:25:00|14550|14526|14550|14526|14550|14526|14550|14526|0
1686520800000|2023-06-11 22:00:00|14563.6|14539.6|14556.1|14532.1|14563.6|14539.6|14553.1|14529.1|0
1686521100000|2023-06-11 22:05:00|14556|14532|14562.1|14538.1|14562.5|14538.5|14555.6|14531.6|0
1686521400000|2023-06-11 22:10:00|14561.9|14537.9|14570.4|14546.4|14571.8|14547.8|14560.8|14536.8|0
1686521700000|2023-06-11 22:15:00|14570.1|14546.1|14581.4|14557.4|14581.6|14557.6|14569.3|14545.3|0
1686522000000|2023-06-11 22:20:00|14581.5|14557.5|14595.9|14571.9|14606.5|14582.5|14581.5|14557.5|0
1686522300000|2023-06-11 22:25:00|14596|14572|14589.8|14565.8|14596.6|14572.6|14589.8|14565.8|0
1686522600000|2023-06-11 22:30:00|14589.5|14565.5|14591.6|14567.6|14596.5|14572.5|14589.3|14565.3|0
1686522900000|2023-06-11 22:35:00|14591.8|14567.8|14591.8|14567.8|14593.1|14569.1|14590|14566|0
1686523200000|2023-06-11 22:40:00|14591.6|14567.6|14592.3|14568.3|14593.3|14569.3|14583.3|14559.3|0
1686523500000|2023-06-11 22:45:00|14592.1|14568.1|14595.8|14571.8|14596.5|14572.5|14591.6|14567.6|0
1686523800000|2023-06-11 22:50:00|14595.6|14571.6|14591|14567|14596.4|14572.4|14590.6|14566.6|0
1686524100000|2023-06-11 22:55:00|14590.9|14566.9|14595.1|14571.1|14598.5|14574.5|14590.6|14566.6|0
1686524400000|2023-06-11 23:00:00|14595.3|14571.3|14601|14577|14601.9|14577.9|14594.1|14570.1|0
1686524700000|2023-06-11 23:05:00|14601.1|14577.1|14603.9|14579.9|14606|14582|14599|14575|0
1686525000000|2023-06-11 23:10:00|14603.5|14579.5|14600.8|14576.8|14606.4|14582.4|14599.4|14575.4|0
1686525300000|2023-06-11 23:15:00|14600.6|14576.6|14594.8|14570.8|14602|14578|14594.8|14570.8|0
1686525600000|2023-06-11 23:20:00|14594.9|14570.9|14596.1|14572.1|14596.4|14572.4|14591.6|14567.6|0
1686525900000|2023-06-11 23:25:00|14596.3|14572.3|14590.9|14566.9|14596.3|14572.3|14590|14566|0
1686526200000|2023-06-11 23:30:00|14591|14567|14591.5|14567.5|14593.3|14569.3|14586|14562|0
1686526500000|2023-06-11 23:35:00|14591.6|14567.6|14589.5|14565.5|14595.3|14571.3|14589|14565|0
1686526800000|2023-06-11 23:40:00|14589.4|14565.4|14590.6|14566.6|14591|14567|14588|14564|0
1686527100000|2023-06-11 23:45:00|14590.5|14566.5|14583.4|14559.4|14590.5|14566.5|14583.3|14559.3|0
1686527400000|2023-06-11 23:50:00|14584.1|14560.1|14586.3|14562.3|14587.8|14563.8|14583.3|14559.3|0
1686527700000|2023-06-11 23:55:00|14586.4|14562.4|14590.1|14566.1|14590.3|14566.3|14584.1|14560.1|0
1686528000000|2023-06-12 00:00:00|14590|14566|14586.6|14562.6|14590.3|14566.3|14586.1|14562.1|0
1686528300000|2023-06-12 00:05:00|14586.4|14562.4|14587.6|14563.6|14588.6|14564.6|14582.8|14558.8|0
1686528600000|2023-06-12 00:10:00|14587.5|14563.5|14589.4|14565.4|14592.3|14568.3|14585|14561|0
1686528900000|2023-06-12 00:15:00|14589.3|14565.3|14588.5|14564.5|14593.8|14569.8|14584.8|14560.8|0
1686529200000|2023-06-12 00:20:00|14588.4|14564.4|14587.4|14563.4|14590.1|14566.1|14584.4|14560.4|0
1686529500000|2023-06-12 00:25:00|14587.6|14563.6|14591.8|14567.8|14593|14569|14587.6|14563.6|0
1686529800000|2023-06-12 00:30:00|14591.9|14567.9|14592|14568|14594.1|14570.1|14589.4|14565.4|0
1686530100000|2023-06-12 00:35:00|14592.4|14568.4|14591.5|14567.5|14596.3|14572.3|14590|14566|0
1686530400000|2023-06-12 00:40:00|14590.9|14566.9|14596.1|14572.1|14597.5|14573.5|14590.1|14566.1|0
1686530700000|2023-06-12 00:45:00|14596|14572|14593.3|14569.3|14596|14572|14590.4|14566.4|0
1686531000000|2023-06-12 00:50:00|14593|14569|14594.1|14570.1|14594.4|14570.4|14591.5|14567.5|0
1686531300000|2023-06-12 00:55:00|14594|14570|14593.4|14569.4|14596.6|14572.6|14593.4|14569.4|0
1686531600000|2023-06-12 01:00:00|14593.1|14569.1|14592.6|14568.6|14594.1|14570.1|14591.3|14567.3|0
1686531900000|2023-06-12 01:05:00|14592.4|14568.4|14591.6|14567.6|14593.1|14569.1|14590|14566|0
1686532200000|2023-06-12 01:10:00|14591.8|14567.8|14590.9|14566.9|14594.1|14570.1|14590.4|14566.4|0
1686532500000|2023-06-12 01:15:00|14590.6|14566.6|14590.5|14566.5|14593|14569|14587.9|14563.9|0
1686532800000|2023-06-12 01:20:00|14590.6|14566.6|14589.4|14565.4|14592.8|14568.8|14589|14565|0
1686533100000|2023-06-12 01:25:00|14589.3|14565.3|14586.4|14562.4|14590.5|14566.5|14586|14562|0
1686533400000|2023-06-12 01:30:00|14586.9|14562.9|14588.4|14564.4|14590.3|14566.3|14585.9|14561.9|0
1686533700000|2023-06-12 01:35:00|14588.5|14564.5|14589.3|14565.3|14590.4|14566.4|14586.9|14562.9|0
1686534000000|2023-06-12 01:40:00|14589.1|14565.1|14590.3|14566.3|14590.5|14566.5|14588.1|14564.1|0
1686534300000|2023-06-12 01:45:00|14590.1|14566.1|14590.4|14566.4|14590.9|14566.9|14589.1|14565.1|0
1686534600000|2023-06-12 01:50:00|14590.3|14566.3|14591|14567|14592.1|14568.1|14589.8|14565.8|0
1686534900000|2023-06-12 01:55:00|14590.9|14566.9|14593|14569|14594|14570|14587|14563|0
1686535200000|2023-06-12 02:00:00|14593.1|14569.1|14593.6|14569.6|14596.1|14572.1|14590.3|14566.3|0
1686535500000|2023-06-12 02:05:00|14593.8|14569.8|14595.5|14571.5|14595.5|14571.5|14593.1|14569.1|0
1686535800000|2023-06-12 02:10:00|14595.4|14571.4|14598.4|14574.4|14599.5|14575.5|14595|14571|0
1686536100000|2023-06-12 02:15:00|14598.3|14574.3|14598.3|14574.3|14600.1|14576.1|14597|14573|0
1686536400000|2023-06-12 02:20:00|14598.4|14574.4|14599.6|14575.6|14599.9|14575.9|14595|14571|0
1686536700000|2023-06-12 02:25:00|14599.5|14575.5|14596.3|14572.3|14599.8|14575.8|14593.6|14569.6|0
1686537000000|2023-06-12 02:30:00|14596.1|14572.1|14595.3|14571.3|14598.3|14574.3|14595.1|14571.1|0
1686537300000|2023-06-12 02:35:00|14595.1|14571.1|14595.1|14571.1|14595.4|14571.4|14590.1|14566.1|0
1686537600000|2023-06-12 02:40:00|14594.5|14570.5|14593|14569|14594.9|14570.9|14592.3|14568.3|0
1686537900000|2023-06-12 02:45:00|14593.1|14569.1|14593.1|14569.1|14595.5|14571.5|14592.8|14568.8|0
1686538200000|2023-06-12 02:50:00|14593.3|14569.3|14594|14570|14594.5|14570.5|14591.6|14567.6|0
1686538500000|2023-06-12 02:55:00|14593.9|14569.9|14591.5|14567.5|14594|14570|14589.4|14565.4|0
1686538800000|2023-06-12 03:00:00|14591.4|14567.4|14596.3|14572.3|14596.3|14572.3|14591.4|14567.4|0
1686539100000|2023-06-12 03:05:00|14596.1|14572.1|14595|14571|14596.3|14572.3|14593.8|14569.8|0
1686539400000|2023-06-12 03:10:00|14594.9|14570.9|14595.4|14571.4|14597.4|14573.4|14594.9|14570.9|0
1686539700000|2023-06-12 03:15:00|14595.5|14571.5|14595.3|14571.3|14597|14573|14595.3|14571.3|0
1686540000000|2023-06-12 03:20:00|14594.8|14570.8|14593.9|14569.9|14596|14572|14593.9|14569.9|0
1686540300000|2023-06-12 03:25:00|14594.1|14570.1|14596.3|14572.3|14596.3|14572.3|14593.8|14569.8|0
1686540600000|2023-06-12 03:30:00|14595.5|14571.5|14590.1|14566.1|14595.6|14571.6|14589.6|14565.6|0
1686540900000|2023-06-12 03:35:00|14589.8|14565.8|14591.4|14567.4|14593.1|14569.1|14589.8|14565.8|0
1686541200000|2023-06-12 03:40:00|14591.3|14567.3|14587|14563|14592.3|14568.3|14584.5|14560.5|0
1686541500000|2023-06-12 03:45:00|14587.1|14563.1|14586|14562|14589.4|14565.4|14585.9|14561.9|0
1686541800000|2023-06-12 03:50:00|14585.9|14561.9|14588.5|14564.5|14589|14565|14585|14561|0
1686542100000|2023-06-12 03:55:00|14588.4|14564.4|14587.1|14563.1|14588.6|14564.6|14586.5|14562.5|0
1686542400000|2023-06-12 04:00:00|14587|14563|14584.3|14560.3|14587|14563|14584.1|14560.1|0
1686542700000|2023-06-12 04:05:00|14584.4|14560.4|14583.4|14559.4|14586.4|14562.4|14583.1|14559.1|0
1686543000000|2023-06-12 04:10:00|14583.3|14559.3|14581.8|14557.8|14583.6|14559.6|14580.6|14556.6|0
1686543300000|2023-06-12 04:15:00|14581.9|14557.9|14578.6|14554.6|14582|14558|14576.8|14552.8|0
1686543600000|2023-06-12 04:20:00|14578.9|14554.9|14580.3|14556.3|14581.1|14557.1|14577.5|14553.5|0
1686543900000|2023-06-12 04:25:00|14580.4|14556.4|14579.6|14555.6|14581|14557|14579.4|14555.4|0
1686544200000|2023-06-12 04:30:00|14579.8|14555.8|14580.4|14556.4|14584.3|14560.3|14579.6|14555.6|0
1686544500000|2023-06-12 04:35:00|14580.5|14556.5|14578.4|14554.4|14580.5|14556.5|14578.4|14554.4|0
1686544800000|2023-06-12 04:40:00|14578.1|14554.1|14580|14556|14580.4|14556.4|14577.9|14553.9|0
1686545100000|2023-06-12 04:45:00|14580.1|14556.1|14582.1|14558.1|14582.1|14558.1|14579.5|14555.5|0
1686545400000|2023-06-12 04:50:00|14582.3|14558.3|14580.9|14556.9|14582.5|14558.5|14580.8|14556.8|0
1686545700000|2023-06-12 04:55:00|14580.8|14556.8|14584.1|14560.1|14587.6|14563.6|14580|14556|0
1686546000000|2023-06-12 05:00:00|14584.3|14560.3|14587.5|14563.5|14587.6|14563.6|14582.8|14558.8|0
1686546300000|2023-06-12 05:05:00|14587.4|14563.4|14593.5|14569.5|14593.8|14569.8|14586.1|14562.1|0
1686546600000|2023-06-12 05:10:00|14593.6|14569.6|14591.5|14567.5|14594.9|14570.9|14587.9|14563.9|0
1686546900000|2023-06-12 05:15:00|14591.6|14567.6|14596|14572|14596.1|14572.1|14591.4|14567.4|0
1686547200000|2023-06-12 05:20:00|14596.1|14572.1|14596.1|14572.1|14596.3|14572.3|14592.3|14568.3|0
1686547500000|2023-06-12 05:25:00|14596.4|14572.4|14595.5|14571.5|14596.9|14572.9|14594.1|14570.1|0
1686547800000|2023-06-12 05:30:00|14595.3|14571.3|14593|14569|14596.1|14572.1|14592.6|14568.6|0
1686548100000|2023-06-12 05:35:00|14592.9|14568.9|14591.5|14567.5|14594.1|14570.1|14590|14566|0
1686548400000|2023-06-12 05:40:00|14591.1|14567.1|14589.6|14565.6|14592.6|14568.6|14588.9|14564.9|0
1686548700000|2023-06-12 05:45:00|14589.5|14565.5|14588.5|14564.5|14590.6|14566.6|14588.1|14564.1|0
1686549000000|2023-06-12 05:50:00|14588.6|14564.6|14594.1|14570.1|14594.4|14570.4|14588.1|14564.1|0
1686549300000|2023-06-12 05:55:00|14594.3|14570.3|14597|14573|14597.1|14573.1|14593.3|14569.3|0
1686549600000|2023-06-12 06:00:00|14596.9|14572.9|14592.6|14568.6|14597.3|14573.3|14591|14567|0
1686549900000|2023-06-12 06:05:00|14593.1|14569.1|14596.6|14572.6|14596.8|14572.8|14593.1|14569.1|0
1686550200000|2023-06-12 06:10:00|14596.8|14572.8|14598.8|14574.8|14599.1|14575.1|14595.6|14571.6|0
1686550500000|2023-06-12 06:15:00|14598.6|14574.6|14605.6|14581.6|14605.9|14581.9|14598.1|14574.1|0
1686550800000|2023-06-12 06:20:00|14605.8|14581.8|14610|14586|14610.3|14586.3|14603.3|14579.3|0
1686551100000|2023-06-12 06:25:00|14609.9|14585.9|14612.9|14588.9|14612.9|14588.9|14609.4|14585.4|0
1686551400000|2023-06-12 06:30:00|14613.1|14589.1|14607.5|14583.5|14613.4|14589.4|14606.6|14582.6|0
1686551700000|2023-06-12 06:35:00|14607.6|14583.6|14609.6|14585.6|14611.3|14587.3|14607.4|14583.4|0
1686552000000|2023-06-12 06:40:00|14609.4|14585.4|14607.4|14583.4|14611.8|14587.8|14606.4|14582.4|0
1686552300000|2023-06-12 06:45:00|14607.3|14583.3|14607.5|14583.5|14608.3|14584.3|14606.3|14582.3|0
1686552600000|2023-06-12 06:50:00|14607.4|14583.4|14607.1|14583.1|14607.5|14583.5|14606|14582|0
1686552900000|2023-06-12 06:55:00|14607|14583|14612.4|14588.4|14612.8|14588.8|14607|14583|0
1686553200000|2023-06-12 07:00:00|14612|14588|14612.6|14588.6|14613.4|14589.4|14607.1|14583.1|0
1686553500000|2023-06-12 07:05:00|14613.5|14589.5|14607.3|14583.3|14615.5|14591.5|14605.9|14581.9|0
1686553800000|2023-06-12 07:10:00|14607|14583|14606.6|14582.6|14608.1|14584.1|14600.6|14576.6|0
1686554100000|2023-06-12 07:15:00|14606.8|14582.8|14606.6|14582.6|14612.1|14588.1|14601.8|14577.8|0
1686554400000|2023-06-12 07:20:00|14606.9|14582.9|14605.8|14581.8|14609|14585|14605.5|14581.5|0
1686554700000|2023-06-12 07:25:00|14605.9|14581.9|14601.4|14577.4|14605.9|14581.9|14597.6|14573.6|0
1686555000000|2023-06-12 07:30:00|14601.5|14577.5|14608|14584|14608.3|14584.3|14600|14576|0
1686555300000|2023-06-12 07:35:00|14608.1|14584.1|14610.6|14586.6|14611.8|14587.8|14603.6|14579.6|0
1686555600000|2023-06-12 07:40:00|14610.4|14586.4|14613.1|14589.1|14613.4|14589.4|14609.8|14585.8|0
1686555900000|2023-06-12 07:45:00|14613.3|14589.3|14611.4|14587.4|14616.3|14592.3|14611.4|14587.4|0
1686556200000|2023-06-12 07:50:00|14611.6|14587.6|14616.4|14592.4|14620.9|14596.9|14611.6|14587.6|0
1686556500000|2023-06-12 07:55:00|14617.3|14593.3|14622.1|14598.1|14622.3|14598.3|14616.5|14592.5|0
1686556800000|2023-06-12 08:00:00|14622.6|14598.6|14624.1|14600.1|14630.3|14606.3|14622.4|14598.4|0
1686557100000|2023-06-12 08:05:00|14625|14601|14620.4|14596.4|14627.1|14603.1|14619.8|14595.8|0
1686557400000|2023-06-12 08:10:00|14620.5|14596.5|14622.4|14598.4|14622.6|14598.6|14614.6|14590.6|0
1686557700000|2023-06-12 08:15:00|14622.6|14598.6|14619|14595|14624.8|14600.8|14616.6|14592.6|0
1686558000000|2023-06-12 08:20:00|14619.1|14595.1|14625.8|14601.8|14626|14602|14619.1|14595.1|0
1686558300000|2023-06-12 08:25:00|14626|14602|14634.9|14610.9|14635.3|14611.3|14624.1|14600.1|0
1686558600000|2023-06-12 08:30:00|14634.8|14610.8|14634|14610|14640.6|14616.6|14634|14610|0
1686558900000|2023-06-12 08:35:00|14634.1|14610.1|14632|14608|14636.6|14612.6|14628.3|14604.3|0
1686559200000|2023-06-12 08:40:00|14632.1|14608.1|14632.3|14608.3|14636.1|14612.1|14631.4|14607.4|0
1686559500000|2023-06-12 08:45:00|14632.5|14608.5|14632.6|14608.6|14635.5|14611.5|14631.1|14607.1|0
1686559800000|2023-06-12 08:50:00|14632.9|14608.9|14634.8|14610.8|14636|14612|14630.6|14606.6|0
1686560100000|2023-06-12 08:55:00|14634.9|14610.9|14637.1|14613.1|14640.3|14616.3|14633.8|14609.8|0
1686560400000|2023-06-12 09:00:00|14637.9|14613.9|14644.4|14620.4|14648|14624|14637.4|14613.4|0
1686560700000|2023-06-12 09:05:00|14644.8|14620.8|14643.8|14619.8|14645.9|14621.9|14641.4|14617.4|0
1686561000000|2023-06-12 09:10:00|14643.5|14619.5|14648.3|14624.3|14652.1|14628.1|14643.4|14619.4|0
1686561300000|2023-06-12 09:15:00|14648.8|14624.8|14644|14620|14649.1|14625.1|14642.4|14618.4|0
1686561600000|2023-06-12 09:20:00|14643.8|14619.8|14642|14618|14644.6|14620.6|14641.1|14617.1|0
1686561900000|2023-06-12 09:25:00|14641.9|14617.9|14642.4|14618.4|14643.5|14619.5|14640.6|14616.6|0
1686562200000|2023-06-12 09:30:00|14642.3|14618.3|14640.4|14616.4|14645.4|14621.4|14640.4|14616.4|0
1686562500000|2023-06-12 09:35:00|14640.5|14616.5|14640.6|14616.6|14642.4|14618.4|14639.9|14615.9|0
1686562800000|2023-06-12 09:40:00|14640.5|14616.5|14628.9|14604.9|14640.5|14616.5|14627|14603|0
1686563100000|2023-06-12 09:45:00|14629|14605|14622.5|14598.5|14629.1|14605.1|14621.8|14597.8|0
1686563400000|2023-06-12 09:50:00|14622.6|14598.6|14619.5|14595.5|14626.8|14602.8|14619.4|14595.4|0
1686563700000|2023-06-12 09:55:00|14620.3|14596.3|14625.6|14601.6|14626.6|14602.6|14620|14596|0
1686564000000|2023-06-12 10:00:00|14625.5|14601.5|14621.9|14597.9|14625.8|14601.8|14617.8|14593.8|0
1686564300000|2023-06-12 10:05:00|14621.8|14597.8|14621.3|14597.3|14622.5|14598.5|14618.9|14594.9|0
1686564600000|2023-06-12 10:10:00|14621.1|14597.1|14619.6|14595.6|14621.3|14597.3|14616|14592|0
1686564900000|2023-06-12 10:15:00|14619.8|14595.8|14612.1|14588.1|14622.9|14598.9|14611.4|14587.4|0
1686565200000|2023-06-12 10:20:00|14612|14588|14608.6|14584.6|14614.5|14590.5|14601.5|14577.5|0
1686565500000|2023-06-12 10:25:00|14608.9|14584.9|14607.4|14583.4|14610.4|14586.4|14604.5|14580.5|0
1686565800000|2023-06-12 10:30:00|14606.9|14582.9|14612.8|14588.8|14614.6|14590.6|14606.5|14582.5|0
1686566100000|2023-06-12 10:35:00|14612.9|14588.9|14603.1|14579.1|14613.9|14589.9|14600.8|14576.8|0
1686566400000|2023-06-12 10:40:00|14602.9|14578.9|14608.9|14584.9|14610.8|14586.8|14602.9|14578.9|0
1686566700000|2023-06-12 10:45:00|14608.6|14584.6|14607.1|14583.1|14609.6|14585.6|14604.6|14580.6|0
1686567000000|2023-06-12 10:50:00|14608.1|14584.1|14615.6|14591.6|14616.9|14592.9|14608.1|14584.1|0
1686567300000|2023-06-12 10:55:00|14615.8|14591.8|14616.5|14592.5|14621.3|14597.3|14612.3|14588.3|0
1686567600000|2023-06-12 11:00:00|14615.8|14591.8|14622.1|14598.1|14622.1|14598.1|14610|14586|0
1686567900000|2023-06-12 11:05:00|14622.4|14598.4|14624.9|14600.9|14626.4|14602.4|14622|14598|0
1686568200000|2023-06-12 11:10:00|14625|14601|14623|14599|14625.1|14601.1|14621.6|14597.6|0
1686568500000|2023-06-12 11:15:00|14623.1|14599.1|14621.3|14597.3|14626.9|14602.9|14620.8|14596.8|0
1686568800000|2023-06-12 11:20:00|14621|14597|14624.3|14600.3|14626.1|14602.1|14621|14597|0
1686569100000|2023-06-12 11:25:00|14624.1|14600.1|14625|14601|14628.6|14604.6|14623|14599|0
1686569400000|2023-06-12 11:30:00|14624.5|14600.5|14626.8|14602.8|14631.4|14607.4|14624.1|14600.1|0
1686569700000|2023-06-12 11:35:00|14626.9|14602.9|14625.9|14601.9|14628.1|14604.1|14624.3|14600.3|0
1686570000000|2023-06-12 11:40:00|14626|14602|14629|14605|14629.9|14605.9|14625.4|14601.4|0
1686570300000|2023-06-12 11:45:00|14629.1|14605.1|14627.1|14603.1|14629.1|14605.1|14626|14602|0
1686570600000|2023-06-12 11:50:00|14627.3|14603.3|14627.4|14603.4|14629.6|14605.6|14625.1|14601.1|0
1686570900000|2023-06-12 11:55:00|14627.5|14603.5|14628.1|14604.1|14628.3|14604.3|14624.3|14600.3|0
1686571200000|2023-06-12 12:00:00|14628.3|14604.3|14628.3|14604.3|14631.1|14607.1|14625.6|14601.6|0
1686571500000|2023-06-12 12:05:00|14628.4|14604.4|14618.3|14594.3|14629|14605|14614.9|14590.9|0
1686571800000|2023-06-12 12:10:00|14617.9|14593.9|14620.6|14596.6|14624.8|14600.8|14617.5|14593.5|0
1686572100000|2023-06-12 12:15:00|14620.5|14596.5|14611.6|14587.6|14622.3|14598.3|14611.4|14587.4|0
1686572400000|2023-06-12 12:20:00|14612|14588|14605.6|14581.6|14612|14588|14602.6|14578.6|0
1686572700000|2023-06-12 12:25:00|14605.5|14581.5|14612.3|14588.3|14612.3|14588.3|14604.1|14580.1|0
1686573000000|2023-06-12 12:30:00|14611.5|14587.5|14619.4|14595.4|14620.9|14596.9|14610|14586|0
1686573300000|2023-06-12 12:35:00|14619.3|14595.3|14628|14604|14628.1|14604.1|14618|14594|0
1686573600000|2023-06-12 12:40:00|14628.1|14604.1|14625.4|14601.4|14628.1|14604.1|14621.6|14597.6|0
1686573900000|2023-06-12 12:45:00|14624.5|14600.5|14629.1|14605.1|14633.6|14609.6|14623.9|14599.9|0
1686574200000|2023-06-12 12:50:00|14629|14605|14636.4|14612.4|14637.6|14613.6|14628.9|14604.9|0
1686574500000|2023-06-12 12:55:00|14636.5|14612.5|14633.5|14609.5|14640|14616|14629.6|14605.6|0
1686574800000|2023-06-12 13:00:00|14634.3|14610.3|14625.9|14601.9|14636.8|14612.8|14624.9|14600.9|0
1686575100000|2023-06-12 13:05:00|14625.8|14601.8|14633.4|14609.4|14634|14610|14625.5|14601.5|0
1686575400000|2023-06-12 13:10:00|14633.1|14609.1|14628.6|14604.6|14634.4|14610.4|14628|14604|0
1686575700000|2023-06-12 13:15:00|14628.5|14604.5|14620.9|14596.9|14629.3|14605.3|14619.4|14595.4|0
1686576000000|2023-06-12 13:20:00|14621|14597|14620.6|14596.6|14623.5|14599.5|14618.3|14594.3|0
1686576300000|2023-06-12 13:25:00|14620.3|14596.3|14620.9|14596.9|14622.9|14598.9|14614.5|14590.5|0
1686576600000|2023-06-12 13:30:00|14621.4|14597.4|14615.6|14591.6|14634.9|14610.9|14600.4|14576.4|0
1686576900000|2023-06-12 13:35:00|14617.9|14593.9|14625|14601|14630.9|14606.9|14601.3|14577.3|0
1686577200000|2023-06-12 13:40:00|14625.4|14601.4|14618.4|14594.4|14627.4|14603.4|14604.1|14580.1|0
1686577500000|2023-06-12 13:45:00|14619.3|14595.3|14617.6|14593.6|14634.8|14610.8|14610.3|14586.3|0
1686577800000|2023-06-12 13:50:00|14616.1|14592.1|14609.4|14585.4|14618.2|14594.2|14604.4|14580.4|0
1686578100000|2023-06-12 13:55:00|14607.8|14583.8|14611.9|14587.9|14618.9|14594.9|14605.8|14581.8|0
1686578400000|2023-06-12 14:00:00|14613.1|14589.1|14605.8|14581.8|14625.7|14601.7|14601.2|14577.2|0
1686578700000|2023-06-12 14:05:00|14605.9|14581.9|14598.1|14574.1|14607.3|14583.3|14585.8|14561.8|0
1686579000000|2023-06-12 14:10:00|14598.4|14574.4|14605.6|14581.6|14605.6|14581.6|14582.2|14558.2|0
1686579300000|2023-06-12 14:15:00|14605.2|14581.2|14590.2|14566.2|14605.2|14581.2|14582.2|14558.2|0
1686579600000|2023-06-12 14:20:00|14589.2|14565.2|14626.4|14602.4|14626.5|14602.5|14588.3|14564.3|0
1686579900000|2023-06-12 14:25:00|14625.8|14601.8|14624|14600|14629.2|14605.2|14610.8|14586.8|0
1686580200000|2023-06-12 14:30:00|14625.2|14601.2|14619.5|14595.5|14632.9|14608.9|14610.8|14586.8|0
1686580500000|2023-06-12 14:35:00|14619.8|14595.8|14622.9|14598.9|14627.3|14603.3|14611|14587|0
1686580800000|2023-06-12 14:40:00|14620.4|14596.4|14630.5|14606.5|14632|14608|14616.2|14592.2|0
1686581100000|2023-06-12 14:45:00|14631.2|14607.2|14639.7|14615.7|14649.8|14625.8|14626.8|14602.8|0
1686581400000|2023-06-12 14:50:00|14640.7|14616.7|14623.8|14599.8|14641.5|14617.5|14623|14599|0
1686581700000|2023-06-12 14:55:00|14624|14600|14614.9|14590.9|14627.4|14603.4|14611.8|14587.8|0
1686582000000|2023-06-12 15:00:00|14615.3|14591.3|14615|14591|14622.7|14598.7|14610.3|14586.3|0
1686582300000|2023-06-12 15:05:00|14615.3|14591.3|14607.3|14583.3|14627.2|14603.2|14602.7|14578.7|0
1686582600000|2023-06-12 15:10:00|14607|14583|14620.7|14596.7|14622.8|14598.8|14607|14583|0
1686582900000|2023-06-12 15:15:00|14620|14596|14632.5|14608.5|14632.7|14608.7|14617.5|14593.5|0
1686583200000|2023-06-12 15:20:00|14632.9|14608.9|14633.2|14609.2|14637.8|14613.8|14623.9|14599.9|0
1686583500000|2023-06-12 15:25:00|14632.4|14608.4|14633.3|14609.3|14638.9|14614.9|14627.3|14603.3|0
1686583800000|2023-06-12 15:30:00|14635.3|14611.3|14652|14628|14652|14628|14635.3|14611.3|0
1686584100000|2023-06-12 15:35:00|14651.5|14627.5|14658.5|14634.5|14661.2|14637.2|14651.5|14627.5|0
1686584400000|2023-06-12 15:40:00|14659.8|14635.8|14667.8|14643.8|14668.8|14644.8|14656.8|14632.8|0
1686584700000|2023-06-12 15:45:00|14669.5|14645.5|14661.1|14637.1|14673|14649|14655.8|14631.8|0
1686585000000|2023-06-12 15:50:00|14660.7|14636.7|14659.1|14635.1|14669.3|14645.3|14657.6|14633.6|0
1686585300000|2023-06-12 15:55:00|14657.3|14633.3|14667.5|14643.5|14668.5|14644.5|14656.3|14632.3|0
1686585600000|2023-06-12 16:00:00|14668.3|14644.3|14651.7|14627.7|14668.8|14644.8|14651.3|14627.3|0
1686585900000|2023-06-12 16:05:00|14651.8|14627.8|14659.8|14635.8|14664.3|14640.3|14651.8|14627.8|0
1686586200000|2023-06-12 16:10:00|14660|14636|14652.8|14628.8|14662.3|14638.3|14648.6|14624.6|0
1686586500000|2023-06-12 16:15:00|14652.1|14628.1|14654.6|14630.6|14656.8|14632.8|14649.3|14625.3|0
1686586800000|2023-06-12 16:20:00|14654.3|14630.3|14654.6|14630.6|14658|14634|14649.8|14625.8|0
1686587100000|2023-06-12 16:25:00|14654.8|14630.8|14662.3|14638.3|14665.8|14641.8|14654.1|14630.1|0
1686587400000|2023-06-12 16:30:00|14662.5|14638.5|14669.3|14645.3|14669.3|14645.3|14661.5|14637.5|0
1686587700000|2023-06-12 16:35:00|14669.6|14645.6|14670.8|14646.8|14674.1|14650.1|14667.2|14643.2|0
1686588000000|2023-06-12 16:40:00|14671.6|14647.6|14668.1|14644.1|14676.5|14652.5|14664.5|14640.5|0
1686588300000|2023-06-12 16:45:00|14669.1|14645.1|14662.6|14638.6|14670.6|14646.6|14658.8|14634.8|0
1686588600000|2023-06-12 16:50:00|14663.8|14639.8|14670.7|14646.7|14674.5|14650.5|14663.8|14639.8|0
1686588900000|2023-06-12 16:55:00|14670.8|14646.8|14671.3|14647.3|14671.8|14647.8|14666.6|14642.6|0
1686589200000|2023-06-12 17:00:00|14670.4|14646.4|14673.3|14649.3|14676.9|14652.9|14668.8|14644.8|0
1686589500000|2023-06-12 17:05:00|14673.6|14649.6|14669.6|14645.6|14677.1|14653.1|14666.9|14642.9|0
1686589800000|2023-06-12 17:10:00|14670|14646|14672.8|14648.8|14676.1|14652.1|14666.9|14642.9|0
1686590100000|2023-06-12 17:15:00|14672.6|14648.6|14671.4|14647.4|14675.6|14651.6|14665.9|14641.9|0
1686590400000|2023-06-12 17:20:00|14671.8|14647.8|14671.4|14647.4|14674.6|14650.6|14667.9|14643.9|0
1686590700000|2023-06-12 17:25:00|14670.9|14646.9|14672.3|14648.3|14675.5|14651.5|14669.4|14645.4|0
1686591000000|2023-06-12 17:30:00|14672.4|14648.4|14673.6|14649.6|14681.6|14657.6|14668.9|14644.9|0
1686591300000|2023-06-12 17:35:00|14673.1|14649.1|14677.9|14653.9|14678.4|14654.4|14668.6|14644.6|0
1686591600000|2023-06-12 17:40:00|14678.4|14654.4|14689.9|14665.9|14692|14668|14675.6|14651.6|0
1686591900000|2023-06-12 17:45:00|14690.3|14666.3|14698.9|14674.9|14704.5|14680.5|14689.8|14665.8|0
1686592200000|2023-06-12 17:50:00|14698.6|14674.6|14696.9|14672.9|14698.9|14674.9|14692.9|14668.9|0
1686592500000|2023-06-12 17:55:00|14697.4|14673.4|14710.8|14686.8|14711.4|14687.4|14695.6|14671.6|0
1686592800000|2023-06-12 18:00:00|14711.1|14687.1|14706.1|14682.1|14712.1|14688.1|14701.6|14677.6|0
1686593100000|2023-06-12 18:05:00|14706.6|14682.6|14702.4|14678.4|14707.1|14683.1|14701.6|14677.6|0
1686593400000|2023-06-12 18:10:00|14703.1|14679.1|14707.4|14683.4|14710.4|14686.4|14702.5|14678.5|0
1686593700000|2023-06-12 18:15:00|14706.6|14682.6|14704.8|14680.8|14712|14688|14701.9|14677.9|0
1686594000000|2023-06-12 18:20:00|14705|14681|14706.3|14682.3|14707.3|14683.3|14699.5|14675.5|0
1686594300000|2023-06-12 18:25:00|14706.8|14682.8|14704.5|14680.5|14709.3|14685.3|14703.3|14679.3|0
1686594600000|2023-06-12 18:30:00|14704.8|14680.8|14711.8|14687.8|14714.5|14690.5|14703.9|14679.9|0
1686594900000|2023-06-12 18:35:00|14712.3|14688.3|14710|14686|14716.7|14692.7|14708|14684|0
1686595200000|2023-06-12 18:40:00|14709.5|14685.5|14715.9|14691.9|14716.8|14692.8|14709.3|14685.3|0
1686595500000|2023-06-12 18:45:00|14716|14692|14727.4|14703.4|14729|14705|14713.5|14689.5|0
1686595800000|2023-06-12 18:50:00|14727.7|14703.7|14735.8|14711.8|14738.5|14714.5|14727.5|14703.5|0
1686596100000|2023-06-12 18:55:00|14736.9|14712.9|14747.8|14723.8|14749.7|14725.7|14734.3|14710.3|0
1686596400000|2023-06-12 19:00:00|14747.9|14723.9|14751.3|14727.3|14754.3|14730.3|14737.5|14713.5|0
1686596700000|2023-06-12 19:05:00|14751.8|14727.8|14764.3|14740.3|14764.5|14740.5|14745.4|14721.4|0
1686597000000|2023-06-12 19:10:00|14764.5|14740.5|14777|14753|14782.3|14758.3|14762.8|14738.8|0
1686597300000|2023-06-12 19:15:00|14776.7|14752.7|14766.7|14742.7|14790.9|14766.9|14766.7|14742.7|0
1686597600000|2023-06-12 19:20:00|14769|14745|14763.3|14739.3|14769.8|14745.8|14752.5|14728.5|0
1686597900000|2023-06-12 19:25:00|14763.8|14739.8|14768.5|14744.5|14769.3|14745.3|14754.2|14730.2|0
1686598200000|2023-06-12 19:30:00|14767.8|14743.8|14770.3|14746.3|14771.8|14747.8|14760.8|14736.8|0
1686598500000|2023-06-12 19:35:00|14770.7|14746.7|14786.3|14762.3|14786.3|14762.3|14769.2|14745.2|0
1686598800000|2023-06-12 19:40:00|14786.6|14762.6|14776.6|14752.6|14796.4|14772.4|14776.4|14752.4|0
1686599100000|2023-06-12 19:45:00|14774.1|14750.1|14781.4|14757.4|14783.4|14759.4|14772.4|14748.4|0
1686599400000|2023-06-12 19:50:00|14791.4|14767.4|14777.9|14753.9|14791.4|14767.4|14776.6|14752.6|0
1686599700000|2023-06-12 19:55:00|14775.9|14751.9|14799.6|14775.6|14802.6|14778.6|14773.6|14749.6|0
1686600000000|2023-06-12 20:00:00|14801.4|14777.4|14801.4|14777.4|14811.5|14787.5|14791.6|14767.6|0
1686600300000|2023-06-12 20:05:00|14800.2|14776.2|14793.4|14769.4|14803.6|14779.6|14791.6|14767.6|0
1686600600000|2023-06-12 20:10:00|14793.7|14769.7|14805.5|14781.5|14809.1|14785.1|14792.9|14768.9|0
1686600900000|2023-06-12 20:15:00|14806.2|14782.2|14814.2|14790.2|14815.9|14791.9|14805.5|14781.5|0
1686601200000|2023-06-12 20:20:00|14814.6|14790.6|14815.7|14791.7|14819|14795|14813.9|14789.9|0
1686601500000|2023-06-12 20:25:00|14815.5|14791.5|14816.5|14792.5|14817.6|14793.6|14815|14791|0
1686601800000|2023-06-12 20:30:00|14817|14793|14818.5|14794.5|14820.2|14796.2|14816.2|14792.2|0
1686602100000|2023-06-12 20:35:00|14818.6|14794.6|14820.4|14796.4|14821.5|14797.5|14818|14794|0
1686602400000|2023-06-12 20:40:00|14820.5|14796.5|14823.7|14799.7|14824.5|14800.5|14819.7|14795.7|0
1686602700000|2023-06-12 20:45:00|14824|14800|14821.1|14797.1|14824|14800|14820.7|14796.7|0
1686603000000|2023-06-12 20:50:00|14821.2|14797.2|14820.7|14796.7|14822|14798|14819.9|14795.9|0
1686603300000|2023-06-12 20:55:00|14821.2|14797.2|14823.7|14799.7|14824.4|14800.4|14820.4|14796.4|0
1686603600000|2023-06-12 21:00:00|14823.8|14799.8|14824.6|14800.6|14824.6|14800.6|14822.4|14798.4|0
1686603900000|2023-06-12 21:05:00|14825.3|14801.3|14830.6|14806.6|14830.9|14806.9|14825.3|14801.3|0
1686604200000|2023-06-12 21:10:00|14830.2|14806.2|14828.5|14804.5|14830.2|14806.2|14828.5|14804.5|0
1686604500000|2023-06-12 21:15:00|14828.6|14804.6|14826.9|14802.9|14828.8|14804.8|14826.6|14802.6|0
1686604800000|2023-06-12 21:20:00|14826.8|14802.8|14824.8|14800.8|14826.9|14802.9|14824.6|14800.6|0
1686605100000|2023-06-12 21:25:00|14823.8|14799.8|14822.5|14798.5|14824.8|14800.8|14821.3|14797.3|0
1686605400000|2023-06-12 21:30:00|14822.9|14798.9|14820.9|14796.9|14822.9|14798.9|14820.8|14796.8|0
1686605700000|2023-06-12 21:35:00|14820.8|14796.8|14820.1|14796.1|14821.1|14797.1|14819.1|14795.1|0
1686606000000|2023-06-12 21:40:00|14819.9|14795.9|14821.4|14797.4|14821.4|14797.4|14819.9|14795.9|0
1686606300000|2023-06-12 21:45:00|14821.3|14797.3|14819.1|14795.1|14821.3|14797.3|14818.6|14794.6|0
1686606600000|2023-06-12 21:50:00|14819|14795|14819|14795|14819.2|14795.2|14818.6|14794.6|0
1686606900000|2023-06-12 21:55:00|14819.3|14795.3|14819.6|14795.6|14819.8|14795.8|14819.1|14795.1|0
1686607200000|2023-06-12 22:00:00|14821.1|14797.1|14815.6|14791.6|14821.1|14797.1|14813.5|14789.5|0
1686607500000|2023-06-12 22:05:00|14815.5|14791.5|14813.5|14789.5|14815.5|14791.5|14812.5|14788.5|0
1686607800000|2023-06-12 22:10:00|14813.6|14789.6|14816.4|14792.4|14817|14793|14813.1|14789.1|0
1686608100000|2023-06-12 22:15:00|14816.2|14792.2|14820.5|14796.5|14820.6|14796.6|14816|14792|0
1686608400000|2023-06-12 22:20:00|14820.4|14796.4|14816.9|14792.9|14820.4|14796.4|14815.2|14791.2|0
1686608700000|2023-06-12 22:25:00|14817|14793|14820.2|14796.2|14821|14797|14817|14793|0
1686609000000|2023-06-12 22:30:00|14820|14796|14819|14795|14820.5|14796.5|14818.1|14794.1|0
1686609300000|2023-06-12 22:35:00|14818.9|14794.9|14820|14796|14820|14796|14818.2|14794.2|0
1686609600000|2023-06-12 22:40:00|14820.1|14796.1|14823.4|14799.4|14823.5|14799.5|14819.9|14795.9|0
1686609900000|2023-06-12 22:45:00|14823.5|14799.5|14831.5|14807.5|14835.6|14811.6|14823.4|14799.4|0
1686610200000|2023-06-12 22:50:00|14831.1|14807.1|14831.1|14807.1|14832.5|14808.5|14829|14805|0
1686610500000|2023-06-12 22:55:00|14831.2|14807.2|14835.7|14811.7|14836.7|14812.7|14831.2|14807.2|0
1686610800000|2023-06-12 23:00:00|14835.2|14811.2|14830.9|14806.9|14836.5|14812.5|14829|14805|0
1686611100000|2023-06-12 23:05:00|14830.7|14806.7|14826|14802|14835.7|14811.7|14825.9|14801.9|0
1686611400000|2023-06-12 23:10:00|14825.6|14801.6|14830.7|14806.7|14830.7|14806.7|14825|14801|0
1686611700000|2023-06-12 23:15:00|14832.9|14808.9|14834.9|14810.9|14835.5|14811.5|14831.5|14807.5|0
1686612000000|2023-06-12 23:20:00|14834.7|14810.7|14835.4|14811.4|14835.9|14811.9|14833|14809|0
1686612300000|2023-06-12 23:25:00|14835.2|14811.2|14829.1|14805.1|14835.5|14811.5|14828.7|14804.7|0
1686612600000|2023-06-12 23:30:00|14829.2|14805.2|14824.6|14800.6|14830.7|14806.7|14823.9|14799.9|0
1686612900000|2023-06-12 23:35:00|14824.7|14800.7|14818.6|14794.6|14824.7|14800.7|14818.6|14794.6|0
1686613200000|2023-06-12 23:40:00|14818.7|14794.7|14817.7|14793.7|14822.4|14798.4|14816.9|14792.9|0
1686613500000|2023-06-12 23:45:00|14817.6|14793.6|14814.7|14790.7|14817.6|14793.6|14813|14789|0
1686613800000|2023-06-12 23:50:00|14814.9|14790.9|14815.6|14791.6|14817.9|14793.9|14813.9|14789.9|0
1686614100000|2023-06-12 23:55:00|14815.4|14791.4|14818.2|14794.2|14819.4|14795.4|14815.2|14791.2|0
1686614400000|2023-06-13 00:00:00|14818.4|14794.4|14814.5|14790.5|14818.9|14794.9|14814.2|14790.2|0
1686614700000|2023-06-13 00:05:00|14814.4|14790.4|14817.6|14793.6|14819|14795|14813.9|14789.9|0
1686615000000|2023-06-13 00:10:00|14817.5|14793.5|14822.6|14798.6|14823.7|14799.7|14817.2|14793.2|0
1686615300000|2023-06-13 00:15:00|14822.7|14798.7|14820.1|14796.1|14826.1|14802.1|14819.4|14795.4|0
1686615600000|2023-06-13 00:20:00|14820.2|14796.2|14817.4|14793.4|14820.9|14796.9|14816.4|14792.4|0
1686615900000|2023-06-13 00:25:00|14817.5|14793.5|14816.4|14792.4|14818.7|14794.7|14815.5|14791.5|0
1686616200000|2023-06-13 00:30:00|14816.2|14792.2|14819.6|14795.6|14821.4|14797.4|14815.7|14791.7|0
1686616500000|2023-06-13 00:35:00|14819.5|14795.5|14817.6|14793.6|14821.6|14797.6|14816.9|14792.9|0
1686616800000|2023-06-13 00:40:00|14817.5|14793.5|14816.9|14792.9|14817.6|14793.6|14815.7|14791.7|0
1686617100000|2023-06-13 00:45:00|14817|14793|14815|14791|14818.7|14794.7|14813.7|14789.7|0
1686617400000|2023-06-13 00:50:00|14814.9|14790.9|14811.4|14787.4|14815.4|14791.4|14810.6|14786.6|0
1686617700000|2023-06-13 00:55:00|14811.5|14787.5|14812.7|14788.7|14812.7|14788.7|14810.5|14786.5|0
1686618000000|2023-06-13 01:00:00|14812.9|14788.9|14813.9|14789.9|14815.1|14791.1|14812.6|14788.6|0
1686618300000|2023-06-13 01:05:00|14814.1|14790.1|14816.1|14792.1|14816.9|14792.9|14813.9|14789.9|0
1686618600000|2023-06-13 01:10:00|14816.5|14792.5|14811|14787|14816.9|14792.9|14810.7|14786.7|0
1686618900000|2023-06-13 01:15:00|14811.1|14787.1|14813.5|14789.5|14816.5|14792.5|14811|14787|0
1686619200000|2023-06-13 01:20:00|14813.6|14789.6|14814.1|14790.1|14816|14792|14812.5|14788.5|0
1686619500000|2023-06-13 01:25:00|14814.2|14790.2|14815.5|14791.5|14817.4|14793.4|14814.2|14790.2|0
1686619800000|2023-06-13 01:30:00|14816.1|14792.1|14823.4|14799.4|14826.5|14802.5|14815.7|14791.7|0
1686620100000|2023-06-13 01:35:00|14823.9|14799.9|14824|14800|14824.4|14800.4|14820.6|14796.6|0
1686620400000|2023-06-13 01:40:00|14823.7|14799.7|14824.9|14800.9|14827.6|14803.6|14822|14798|0
1686620700000|2023-06-13 01:45:00|14825.4|14801.4|14826.2|14802.2|14826.7|14802.7|14823.5|14799.5|0
1686621000000|2023-06-13 01:50:00|14826.1|14802.1|14826.2|14802.2|14826.4|14802.4|14822.7|14798.7|0
1686621300000|2023-06-13 01:55:00|14826.1|14802.1|14829.5|14805.5|14829.9|14805.9|14825.5|14801.5|0
1686621600000|2023-06-13 02:00:00|14829.7|14805.7|14829.9|14805.9|14832.7|14808.7|14827.7|14803.7|0
1686621900000|2023-06-13 02:05:00|14830|14806|14827.6|14803.6|14830.9|14806.9|14826.4|14802.4|0
1686622200000|2023-06-13 02:10:00|14827.5|14803.5|14824.4|14800.4|14827.5|14803.5|14822.5|14798.5|0
1686622500000|2023-06-13 02:15:00|14824.5|14800.5|14825.7|14801.7|14825.9|14801.9|14821.5|14797.5|0
1686622800000|2023-06-13 02:20:00|14825.5|14801.5|14830|14806|14831.9|14807.9|14825.5|14801.5|0
1686623100000|2023-06-13 02:25:00|14829.5|14805.5|14828.7|14804.7|14829.5|14805.5|14826.1|14802.1|0
1686623400000|2023-06-13 02:30:00|14828.6|14804.6|14831.4|14807.4|14831.9|14807.9|14826.7|14802.7|0
1686623700000|2023-06-13 02:35:00|14831.5|14807.5|14831.7|14807.7|14832.4|14808.4|14829.6|14805.6|0
1686624000000|2023-06-13 02:40:00|14831.6|14807.6|14832.7|14808.7|14835.4|14811.4|14830.1|14806.1|0
1686624300000|2023-06-13 02:45:00|14833|14809|14833.7|14809.7|14834.5|14810.5|14830.9|14806.9|0
1686624600000|2023-06-13 02:50:00|14834|14810|14834.9|14810.9|14835.1|14811.1|14832.6|14808.6|0
1686624900000|2023-06-13 02:55:00|14835.1|14811.1|14833.1|14809.1|14835.6|14811.6|14832.7|14808.7|0
1686625200000|2023-06-13 03:00:00|14833.4|14809.4|14834.4|14810.4|14835.5|14811.5|14832.9|14808.9|0
1686625500000|2023-06-13 03:05:00|14834.5|14810.5|14834.9|14810.9|14835.9|14811.9|14830.6|14806.6|0
1686625800000|2023-06-13 03:10:00|14834.7|14810.7|14836.9|14812.9|14836.9|14812.9|14831.5|14807.5|0
1686626100000|2023-06-13 03:15:00|14837|14813|14836.1|14812.1|14838.7|14814.7|14833.9|14809.9|0
1686626400000|2023-06-13 03:20:00|14836|14812|14836.2|14812.2|14837.5|14813.5|14834.6|14810.6|0
1686626700000|2023-06-13 03:25:00|14836.4|14812.4|14838.1|14814.1|14838.5|14814.5|14836.4|14812.4|0
1686627000000|2023-06-13 03:30:00|14837.2|14813.2|14860.2|14836.2|14862.4|14838.4|14836.4|14812.4|0
1686627300000|2023-06-13 03:35:00|14860|14836|14856|14832|14862.4|14838.4|14853.6|14829.6|0
1686627600000|2023-06-13 03:40:00|14855.9|14831.9|14864|14840|14866.6|14842.6|14855.1|14831.1|0
1686627900000|2023-06-13 03:45:00|14863.7|14839.7|14866|14842|14869|14845|14862.1|14838.1|0
1686628200000|2023-06-13 03:50:00|14866.1|14842.1|14863.1|14839.1|14867.4|14843.4|14861.1|14837.1|0
1686628500000|2023-06-13 03:55:00|14863|14839|14864|14840|14865.9|14841.9|14861|14837|0
1686628800000|2023-06-13 04:00:00|14862.6|14838.6|14864.6|14840.6|14865|14841|14862|14838|0
1686629100000|2023-06-13 04:05:00|14864.5|14840.5|14862.5|14838.5|14865.9|14841.9|14862|14838|0
1686629400000|2023-06-13 04:10:00|14862.1|14838.1|14863|14839|14863|14839|14860.4|14836.4|0
1686629700000|2023-06-13 04:15:00|14862.9|14838.9|14863.1|14839.1|14864.6|14840.6|14862.6|14838.6|0
1686630000000|2023-06-13 04:20:00|14863|14839|14862|14838|14863.6|14839.6|14861.9|14837.9|0
1686630300000|2023-06-13 04:25:00|14862.1|14838.1|14860.2|14836.2|14864.1|14840.1|14858.9|14834.9|0
1686630600000|2023-06-13 04:30:00|14860.7|14836.7|14862.5|14838.5|14863.5|14839.5|14860.2|14836.2|0
1686630900000|2023-06-13 04:35:00|14862.2|14838.2|14861.5|14837.5|14864|14840|14860.2|14836.2|0
1686631200000|2023-06-13 04:40:00|14861.4|14837.4|14864.7|14840.7|14866.7|14842.7|14860.5|14836.5|0
1686631500000|2023-06-13 04:45:00|14864.6|14840.6|14863|14839|14866.1|14842.1|14862.2|14838.2|0
1686631800000|2023-06-13 04:50:00|14862.9|14838.9|14863.6|14839.6|14863.9|14839.9|14861.6|14837.6|0
1686632100000|2023-06-13 04:55:00|14863.5|14839.5|14863.5|14839.5|14865.7|14841.7|14862.6|14838.6|0
1686632400000|2023-06-13 05:00:00|14863.4|14839.4|14865|14841|14866.5|14842.5|14862|14838|0
1686632700000|2023-06-13 05:05:00|14864.9|14840.9|14861.7|14837.7|14867|14843|14861.7|14837.7|0
1686633000000|2023-06-13 05:10:00|14861.9|14837.9|14862.7|14838.7|14862.9|14838.9|14860.6|14836.6|0
1686633300000|2023-06-13 05:15:00|14862.6|14838.6|14858.7|14834.7|14862.6|14838.6|14858.7|14834.7|0
1686633600000|2023-06-13 05:20:00|14858.6|14834.6|14861.9|14837.9|14862|14838|14857.4|14833.4|0
1686633900000|2023-06-13 05:25:00|14861.7|14837.7|14861.2|14837.2|14864|14840|14860.5|14836.5|0
1686634200000|2023-06-13 05:30:00|14861.1|14837.1|14862.5|14838.5|14864.6|14840.6|14858.5|14834.5|0
1686634500000|2023-06-13 05:35:00|14862.6|14838.6|14862.1|14838.1|14863.7|14839.7|14860.9|14836.9|0
1686634800000|2023-06-13 05:40:00|14862|14838|14860.4|14836.4|14862.4|14838.4|14859.5|14835.5|0
1686635100000|2023-06-13 05:45:00|14860.2|14836.2|14859.4|14835.4|14861.1|14837.1|14857.6|14833.6|0
1686635400000|2023-06-13 05:50:00|14859.5|14835.5|14861.4|14837.4|14863.4|14839.4|14859.2|14835.2|0
1686635700000|2023-06-13 05:55:00|14861.2|14837.2|14862.9|14838.9|14863.9|14839.9|14860.9|14836.9|0
1686636000000|2023-06-13 06:00:00|14863.5|14839.5|14862.7|14838.7|14865.1|14841.1|14858.6|14834.6|0
1686636300000|2023-06-13 06:05:00|14862.9|14838.9|14874.5|14850.5|14875.1|14851.1|14861.4|14837.4|0
1686636600000|2023-06-13 06:10:00|14875.6|14851.6|14873.5|14849.5|14880.9|14856.9|14873.1|14849.1|0
1686636900000|2023-06-13 06:15:00|14873|14849|14873.6|14849.6|14877.5|14853.5|14870.5|14846.5|0
1686637200000|2023-06-13 06:20:00|14873.7|14849.7|14884.6|14860.6|14885.5|14861.5|14873.4|14849.4|0
1686637500000|2023-06-13 06:25:00|14884.1|14860.1|14880.5|14856.5|14886.6|14862.6|14880.1|14856.1|0
1686637800000|2023-06-13 06:30:00|14879.7|14855.7|14891.5|14867.5|14892.1|14868.1|14879.7|14855.7|0
1686638100000|2023-06-13 06:35:00|14891.2|14867.2|14884.9|14860.9|14892.2|14868.2|14883.6|14859.6|0
1686638400000|2023-06-13 06:40:00|14884.7|14860.7|14883.2|14859.2|14886.7|14862.7|14880.9|14856.9|0
1686638700000|2023-06-13 06:45:00|14883.4|14859.4|14883.4|14859.4|14884.9|14860.9|14882.2|14858.2|0
1686639000000|2023-06-13 06:50:00|14883.5|14859.5|14887.2|14863.2|14887.7|14863.7|14882.6|14858.6|0
1686639300000|2023-06-13 06:55:00|14886.9|14862.9|14884.9|14860.9|14889.2|14865.2|14884.5|14860.5|0
1686639600000|2023-06-13 07:00:00|14883.7|14859.7|14873.9|14849.9|14884.6|14860.6|14869.7|14845.7|0
1686639900000|2023-06-13 07:05:00|14874|14850|14870.7|14846.7|14875|14851|14867.2|14843.2|0
1686640200000|2023-06-13 07:10:00|14871|14847|14868.1|14844.1|14871.1|14847.1|14860.5|14836.5|0
1686640500000|2023-06-13 07:15:00|14866.6|14842.6|14868|14844|14869.5|14845.5|14863.7|14839.7|0
1686640800000|2023-06-13 07:20:00|14867.9|14843.9|14865.9|14841.9|14871.5|14847.5|14863.6|14839.6|0
1686641100000|2023-06-13 07:25:00|14867.7|14843.7|14870.2|14846.2|14871.2|14847.2|14865.2|14841.2|0
1686641400000|2023-06-13 07:30:00|14869.9|14845.9|14881.2|14857.2|14882.9|14858.9|14869.9|14845.9|0
1686641700000|2023-06-13 07:35:00|14881.7|14857.7|14890.4|14866.4|14894.5|14870.5|14880.1|14856.1|0
1686642000000|2023-06-13 07:40:00|14890.9|14866.9|14895.2|14871.2|14895.5|14871.5|14885.7|14861.7|0
1686642300000|2023-06-13 07:45:00|14895.9|14871.9|14895|14871|14900.1|14876.1|14894.5|14870.5|0
1686642600000|2023-06-13 07:50:00|14895.2|14871.2|14880|14856|14895.9|14871.9|14878|14854|0
1686642900000|2023-06-13 07:55:00|14880.1|14856.1|14878.5|14854.5|14880.5|14856.5|14869.5|14845.5|0
1686643200000|2023-06-13 08:00:00|14877|14853|14878.1|14854.1|14879.5|14855.5|14870.5|14846.5|0
1686643500000|2023-06-13 08:05:00|14878.7|14854.7|14877.5|14853.5|14885.7|14861.7|14876.5|14852.5|0
1686643800000|2023-06-13 08:10:00|14877.4|14853.4|14876.6|14852.6|14878.7|14854.7|14872|14848|0
1686644100000|2023-06-13 08:15:00|14876.4|14852.4|14878.9|14854.9|14879|14855|14873.2|14849.2|0
1686644400000|2023-06-13 08:20:00|14879.7|14855.7|14890.7|14866.7|14890.7|14866.7|14879.7|14855.7|0
1686644700000|2023-06-13 08:25:00|14890.6|14866.6|14889|14865|14891.2|14867.2|14886.9|14862.9|0
1686645000000|2023-06-13 08:30:00|14887.7|14863.7|14893.7|14869.7|14896.2|14872.2|14887.7|14863.7|0
1686645300000|2023-06-13 08:35:00|14893.5|14869.5|14892.5|14868.5|14893.9|14869.9|14887.7|14863.7|0
1686645600000|2023-06-13 08:40:00|14892.9|14868.9|14885.5|14861.5|14893.5|14869.5|14885.2|14861.2|0
1686645900000|2023-06-13 08:45:00|14885.4|14861.4|14887.2|14863.2|14890.6|14866.6|14885|14861|0
1686646200000|2023-06-13 08:50:00|14887.6|14863.6|14884.7|14860.7|14887.6|14863.6|14882.9|14858.9|0
1686646500000|2023-06-13 08:55:00|14884.9|14860.9|14885.1|14861.1|14890|14866|14882.5|14858.5|0
1686646800000|2023-06-13 09:00:00|14884.9|14860.9|14884|14860|14886.6|14862.6|14882.7|14858.7|0
1686647100000|2023-06-13 09:05:00|14884.1|14860.1|14886.7|14862.7|14887.5|14863.5|14883.9|14859.9|0
1686647400000|2023-06-13 09:10:00|14886.6|14862.6|14883.7|14859.7|14886.9|14862.9|14881.9|14857.9|0
1686647700000|2023-06-13 09:15:00|14883.5|14859.5|14879.2|14855.2|14884.5|14860.5|14879.2|14855.2|0
1686648000000|2023-06-13 09:20:00|14879.7|14855.7|14877.6|14853.6|14880|14856|14874.4|14850.4|0
1686648300000|2023-06-13 09:25:00|14877.5|14853.5|14877|14853|14878.9|14854.9|14875.6|14851.6|0
1686648600000|2023-06-13 09:30:00|14877.1|14853.1|14873.6|14849.6|14878.1|14854.1|14867.6|14843.6|0
1686648900000|2023-06-13 09:35:00|14873.5|14849.5|14865.4|14841.4|14875.5|14851.5|14864.9|14840.9|0
1686649200000|2023-06-13 09:40:00|14865.2|14841.2|14855|14831|14865.9|14841.9|14853.9|14829.9|0
1686649500000|2023-06-13 09:45:00|14855.2|14831.2|14859.7|14835.7|14859.9|14835.9|14854.4|14830.4|0
1686649800000|2023-06-13 09:50:00|14860.4|14836.4|14865.7|14841.7|14867.4|14843.4|14860.2|14836.2|0
1686650100000|2023-06-13 09:55:00|14865.6|14841.6|14862.4|14838.4|14868.9|14844.9|14861.6|14837.6|0
1686650400000|2023-06-13 10:00:00|14861.1|14837.1|14858.5|14834.5|14864|14840|14857.5|14833.5|0
1686650700000|2023-06-13 10:05:00|14858.6|14834.6|14866.2|14842.2|14869.2|14845.2|14858.6|14834.6|0
1686651000000|2023-06-13 10:10:00|14866|14842|14855|14831|14867.7|14843.7|14853.2|14829.2|0
1686651300000|2023-06-13 10:15:00|14855.2|14831.2|14843.2|14819.2|14861.2|14837.2|14842.2|14818.2|0
1686651600000|2023-06-13 10:20:00|14842.9|14818.9|14844.9|14820.9|14846.9|14822.9|14838.9|14814.9|0
1686651900000|2023-06-13 10:25:00|14844.7|14820.7|14845.6|14821.6|14847.4|14823.4|14842.2|14818.2|0
1686652200000|2023-06-13 10:30:00|14845|14821|14851.6|14827.6|14853|14829|14843.2|14819.2|0
1686652500000|2023-06-13 10:35:00|14851.4|14827.4|14849|14825|14853.6|14829.6|14849|14825|0
1686652800000|2023-06-13 10:40:00|14848.5|14824.5|14844|14820|14848.5|14824.5|14841.6|14817.6|0
1686653100000|2023-06-13 10:45:00|14844.1|14820.1|14839|14815|14844.6|14820.6|14837.6|14813.6|0
1686653400000|2023-06-13 10:50:00|14838.9|14814.9|14842.2|14818.2|14843.5|14819.5|14835|14811|0
1686653700000|2023-06-13 10:55:00|14842.1|14818.1|14840.5|14816.5|14846.5|14822.5|14839.5|14815.5|0
1686654000000|2023-06-13 11:00:00|14840.4|14816.4|14844.6|14820.6|14845.1|14821.1|14840.4|14816.4|0
1686654300000|2023-06-13 11:05:00|14844.5|14820.5|14842.1|14818.1|14846.5|14822.5|14837.2|14813.2|0
1686654600000|2023-06-13 11:10:00|14841.2|14817.2|14850.6|14826.6|14850.6|14826.6|14839.9|14815.9|0
1686654900000|2023-06-13 11:15:00|14850.7|14826.7|14857.2|14833.2|14857.5|14833.5|14850.1|14826.1|0
1686655200000|2023-06-13 11:20:00|14857.1|14833.1|14852.4|14828.4|14859.4|14835.4|14851.5|14827.5|0
1686655500000|2023-06-13 11:25:00|14852.2|14828.2|14850.2|14826.2|14857.5|14833.5|14850.2|14826.2|0
1686655800000|2023-06-13 11:30:00|14850.1|14826.1|14838.5|14814.5|14850.1|14826.1|14837.7|14813.7|0
1686656100000|2023-06-13 11:35:00|14838.6|14814.6|14829.9|14805.9|14840.7|14816.7|14829.5|14805.5|0
1686656400000|2023-06-13 11:40:00|14829.5|14805.5|14829|14805|14832.2|14808.2|14828.4|14804.4|0
1686656700000|2023-06-13 11:45:00|14829.4|14805.4|14826.1|14802.1|14835.1|14811.1|14824.5|14800.5|0
1686657000000|2023-06-13 11:50:00|14826|14802|14824.6|14800.6|14828.9|14804.9|14823.6|14799.6|0
1686657300000|2023-06-13 11:55:00|14824.4|14800.4|14826.9|14802.9|14828.7|14804.7|14819.5|14795.5|0
1686657600000|2023-06-13 12:00:00|14827.5|14803.5|14833.1|14809.1|14837.2|14813.2|14825.9|14801.9|0
1686657900000|2023-06-13 12:05:00|14833|14809|14836.7|14812.7|14836.9|14812.9|14829.9|14805.9|0
1686658200000|2023-06-13 12:10:00|14836.6|14812.6|14834.4|14810.4|14840.4|14816.4|14831.4|14807.4|0
1686658500000|2023-06-13 12:15:00|14834.6|14810.6|14828.1|14804.1|14834.9|14810.9|14820.6|14796.6|0
1686658800000|2023-06-13 12:20:00|14828.7|14804.7|14838.1|14814.1|14841.1|14817.1|14828.5|14804.5|0
1686659100000|2023-06-13 12:25:00|14838.4|14814.4|14854.1|14830.1|14861.6|14837.6|14836.6|14812.6|0
1686659400000|2023-06-13 12:30:00|14854.6|14830.6|14867.9|14843.9|14916|14892|14799.1|14775.1|0
1686659700000|2023-06-13 12:35:00|14868.1|14844.1|14880.6|14856.6|14888.9|14864.9|14863|14839|0
1686660000000|2023-06-13 12:40:00|14881.2|14857.2|14913.7|14889.7|14913.7|14889.7|14876.2|14852.2|0
1686660300000|2023-06-13 12:45:00|14912.7|14888.7|14912.1|14888.1|14920.2|14896.2|14904|14880|0
1686660600000|2023-06-13 12:50:00|14909.4|14885.4|14903.7|14879.7|14910.9|14886.9|14900.6|14876.6|0
1686660900000|2023-06-13 12:55:00|14903.5|14879.5|14926.1|14902.1|14926.1|14902.1|14900|14876|0
1686661200000|2023-06-13 13:00:00|14926.2|14902.2|14935.7|14911.7|14941|14917|14926.2|14902.2|0
1686661500000|2023-06-13 13:05:00|14936.2|14912.2|14954.4|14930.4|14960.1|14936.1|14933.9|14909.9|0
1686661800000|2023-06-13 13:10:00|14954.9|14930.9|14948.9|14924.9|14965.6|14941.6|14946.6|14922.6|0
1686662100000|2023-06-13 13:15:00|14949.5|14925.5|14937.7|14913.7|14949.5|14925.5|14933.1|14909.1|0
1686662400000|2023-06-13 13:20:00|14937.5|14913.5|14913.9|14889.9|14938.6|14914.6|14908.2|14884.2|0
1686662700000|2023-06-13 13:25:00|14913|14889|14910|14886|14916|14892|14908.5|14884.5|0
1686663000000|2023-06-13 13:30:00|14911.6|14887.6|14922.1|14898.1|14923.9|14899.9|14890|14866|0
1686663300000|2023-06-13 13:35:00|14924.9|14900.9|14911.6|14887.6|14936.2|14912.2|14879.7|14855.7|0
1686663600000|2023-06-13 13:40:00|14910.9|14886.9|14901.2|14877.2|14942.5|14918.5|14891.9|14867.9|0
1686663900000|2023-06-13 13:45:00|14900.7|14876.7|14857.1|14833.1|14902.1|14878.1|14831|14807|0
1686664200000|2023-06-13 13:50:00|14857.6|14833.6|14865.7|14841.7|14870.6|14846.6|14833.1|14809.1|0
1686664500000|2023-06-13 13:55:00|14864.9|14840.9|14836.6|14812.6|14878.8|14854.8|14826|14802|0
1686664800000|2023-06-13 14:00:00|14839|14815|14841|14817|14862.8|14838.8|14825|14801|0
1686665100000|2023-06-13 14:05:00|14840.3|14816.3|14819.3|14795.3|14856.4|14832.4|14812.3|14788.3|0
1686665400000|2023-06-13 14:10:00|14817.8|14793.8|14801.1|14777.1|14825.5|14801.5|14783|14759|0
1686665700000|2023-06-13 14:15:00|14800.5|14776.5|14819.5|14795.5|14819.6|14795.6|14784.5|14760.5|0
1686666000000|2023-06-13 14:20:00|14820.4|14796.4|14818.1|14794.1|14835.9|14811.9|14813|14789|0
1686666300000|2023-06-13 14:25:00|14818.8|14794.8|14811.9|14787.9|14828.8|14804.8|14803.1|14779.1|0
1686666600000|2023-06-13 14:30:00|14811.6|14787.6|14837.6|14813.6|14837.6|14813.6|14796.1|14772.1|0
1686666900000|2023-06-13 14:35:00|14836.3|14812.3|14854.6|14830.6|14856.1|14832.1|14831.6|14807.6|0
1686667200000|2023-06-13 14:40:00|14854.5|14830.5|14841.9|14817.9|14856.5|14832.5|14836.4|14812.4|0
1686667500000|2023-06-13 14:45:00|14841.4|14817.4|14861.6|14837.6|14862.4|14838.4|14832.1|14808.1|0
1686667800000|2023-06-13 14:50:00|14859.4|14835.4|14869.9|14845.9|14870.1|14846.1|14852.3|14828.3|0
1686668100000|2023-06-13 14:55:00|14870.6|14846.6|14866.3|14842.3|14873.9|14849.9|14861.9|14837.9|0
1686668400000|2023-06-13 15:00:00|14865.9|14841.9|14862.1|14838.1|14871|14847|14849.5|14825.5|0
1686668700000|2023-06-13 15:05:00|14862.4|14838.4|14886.1|14862.1|14886.6|14862.6|14853.6|14829.6|0
1686669000000|2023-06-13 15:10:00|14884.6|14860.6|14912.1|14888.1|14917.9|14893.9|14882.9|14858.9|0
1686669300000|2023-06-13 15:15:00|14913.8|14889.8|14915|14891|14920.1|14896.1|14900.3|14876.3|0
1686669600000|2023-06-13 15:20:00|14915.1|14891.1|14909.6|14885.6|14930.3|14906.3|14905.6|14881.6|0
1686669900000|2023-06-13 15:25:00|14910|14886|14909.5|14885.5|14918.3|14894.3|14904.8|14880.8|0
1686670200000|2023-06-13 15:30:00|14912.4|14888.4|14893.4|14869.4|14913.4|14889.4|14892.1|14868.1|0
1686670500000|2023-06-13 15:35:00|14890.4|14866.4|14889.4|14865.4|14909.9|14885.9|14884.8|14860.8|0
1686670800000|2023-06-13 15:40:00|14889.1|14865.1|14889.5|14865.5|14892.9|14868.9|14879.3|14855.3|0
1686671100000|2023-06-13 15:45:00|14888.4|14864.4|14895.6|14871.6|14898.1|14874.1|14880.1|14856.1|0
1686671400000|2023-06-13 15:50:00|14895.3|14871.3|14892.6|14868.6|14900.1|14876.1|14885.6|14861.6|0
1686671700000|2023-06-13 15:55:00|14891.8|14867.8|14869.6|14845.6|14908.8|14884.8|14868.2|14844.2|0
1686672000000|2023-06-13 16:00:00|14870.1|14846.1|14869.9|14845.9|14870.9|14846.9|14853.3|14829.3|0
1686672300000|2023-06-13 16:05:00|14869.1|14845.1|14885.7|14861.7|14886.6|14862.6|14865.1|14841.1|0
1686672600000|2023-06-13 16:10:00|14886.2|14862.2|14897.4|14873.4|14903.1|14879.1|14883.8|14859.8|0
1686672900000|2023-06-13 16:15:00|14897.1|14873.1|14892.8|14868.8|14899.4|14875.4|14886.1|14862.1|0
1686673200000|2023-06-13 16:20:00|14892.9|14868.9|14879.4|14855.4|14892.9|14868.9|14874.9|14850.9|0
1686673500000|2023-06-13 16:25:00|14879.3|14855.3|14883.8|14859.8|14888.3|14864.3|14862.9|14838.9|0
1686673800000|2023-06-13 16:30:00|14884.9|14860.9|14884.3|14860.3|14890.6|14866.6|14882.4|14858.4|0
1686674100000|2023-06-13 16:35:00|14885.6|14861.6|14895.6|14871.6|14900.7|14876.7|14879.4|14855.4|0
1686674400000|2023-06-13 16:40:00|14897.3|14873.3|14903.8|14879.8|14908.2|14884.2|14896.9|14872.9|0
1686674700000|2023-06-13 16:45:00|14904.1|14880.1|14895.3|14871.3|14904.3|14880.3|14890.6|14866.6|0
1686675000000|2023-06-13 16:50:00|14892.8|14868.8|14902.8|14878.8|14910.8|14886.8|14891.6|14867.6|0
1686675300000|2023-06-13 16:55:00|14903.4|14879.4|14917.2|14893.2|14917.4|14893.4|14899.9|14875.9|0
1686675600000|2023-06-13 17:00:00|14917.3|14893.3|14921.6|14897.6|14925.6|14901.6|14914.7|14890.7|0
1686675900000|2023-06-13 17:05:00|14922.1|14898.1|14903.1|14879.1|14930.3|14906.3|14897.5|14873.5|0
1686676200000|2023-06-13 17:10:00|14902.5|14878.5|14894.8|14870.8|14903.6|14879.6|14878.3|14854.3|0
1686676500000|2023-06-13 17:15:00|14893.5|14869.5|14906|14882|14907.3|14883.3|14888.6|14864.6|0
1686676800000|2023-06-13 17:20:00|14906.3|14882.3|14905.7|14881.7|14910|14886|14901.5|14877.5|0
1686677100000|2023-06-13 17:25:00|14906.6|14882.6|14904.7|14880.7|14909.8|14885.8|14893.1|14869.1|0
1686677400000|2023-06-13 17:30:00|14905|14881|14912.7|14888.7|14915.3|14891.3|14902.8|14878.8|0
1686677700000|2023-06-13 17:35:00|14913.5|14889.5|14908.1|14884.1|14915.5|14891.5|14903.2|14879.2|0
1686678000000|2023-06-13 17:40:00|14907.5|14883.5|14919.7|14895.7|14921.6|14897.6|14907.1|14883.1|0
1686678300000|2023-06-13 17:45:00|14919.8|14895.8|14918.6|14894.6|14924.1|14900.1|14912.6|14888.6|0
1686678600000|2023-06-13 17:50:00|14918.3|14894.3|14911.3|14887.3|14918.5|14894.5|14905.5|14881.5|0
1686678900000|2023-06-13 17:55:00|14910.8|14886.8|14904.7|14880.7|14916.5|14892.5|14893.6|14869.6|0
1686679200000|2023-06-13 18:00:00|14905|14881|14894.5|14870.5|14910.7|14886.7|14890.8|14866.8|0
1686679500000|2023-06-13 18:05:00|14894|14870|14883.5|14859.5|14899.5|14875.5|14883.2|14859.2|0
1686679800000|2023-06-13 18:10:00|14883.1|14859.1|14884.8|14860.8|14886.3|14862.3|14863.5|14839.5|0
1686680100000|2023-06-13 18:15:00|14886.1|14862.1|14882.7|14858.7|14889|14865|14870|14846|0
1686680400000|2023-06-13 18:20:00|14883.2|14859.2|14879.3|14855.3|14887.8|14863.8|14875.7|14851.7|0
1686680700000|2023-06-13 18:25:00|14879.1|14855.1|14841.6|14817.6|14883.3|14859.3|14830.7|14806.7|0
1686681000000|2023-06-13 18:30:00|14842.2|14818.2|14843.1|14819.1|14851.6|14827.6|14828.1|14804.1|0
1686681300000|2023-06-13 18:35:00|14843.3|14819.3|14845.6|14821.6|14847.3|14823.3|14832.3|14808.3|0
1686681600000|2023-06-13 18:40:00|14844.8|14820.8|14849.2|14825.2|14851.6|14827.6|14835.3|14811.3|0
1686681900000|2023-06-13 18:45:00|14849.1|14825.1|14850.3|14826.3|14859.3|14835.3|14836.6|14812.6|0
1686682200000|2023-06-13 18:50:00|14849.8|14825.8|14880.3|14856.3|14880.5|14856.5|14849.1|14825.1|0
1686682500000|2023-06-13 18:55:00|14879.6|14855.6|14879.7|14855.7|14887.5|14863.5|14874.3|14850.3|0
1686682800000|2023-06-13 19:00:00|14880.1|14856.1|14884|14860|14885|14861|14876.3|14852.3|0
1686683100000|2023-06-13 19:05:00|14883.6|14859.6|14888.3|14864.3|14894.1|14870.1|14881.6|14857.6|0
1686683400000|2023-06-13 19:10:00|14888.6|14864.6|14889.6|14865.6|14891.1|14867.1|14876.8|14852.8|0
1686683700000|2023-06-13 19:15:00|14889.8|14865.8|14896.8|14872.8|14905.6|14881.6|14881.8|14857.8|0
1686684000000|2023-06-13 19:20:00|14896|14872|14889|14865|14906.3|14882.3|14884|14860|0
1686684300000|2023-06-13 19:25:00|14889.8|14865.8|14886.2|14862.2|14893.6|14869.6|14882|14858|0
1686684600000|2023-06-13 19:30:00|14888.7|14864.7|14883.2|14859.2|14890.7|14866.7|14879.9|14855.9|0
1686684900000|2023-06-13 19:35:00|14883.7|14859.7|14893.3|14869.3|14895.9|14871.9|14879|14855|0
1686685200000|2023-06-13 19:40:00|14894.9|14870.9|14891.4|14867.4|14906.4|14882.4|14887.1|14863.1|0
1686685500000|2023-06-13 19:45:00|14889.3|14865.3|14895.2|14871.2|14904.4|14880.4|14888.6|14864.6|0
1686685800000|2023-06-13 19:50:00|14895.8|14871.8|14906.9|14882.9|14907.8|14883.8|14893.2|14869.2|0
1686686100000|2023-06-13 19:55:00|14908.4|14884.4|14915.6|14891.6|14920.4|14896.4|14901.9|14877.9|0
1686686400000|2023-06-13 20:00:00|14912.3|14888.3|14909.5|14885.5|14920.1|14896.1|14906.3|14882.3|0
1686686700000|2023-06-13 20:05:00|14910.1|14886.1|14912|14888|14913.1|14889.1|14909.1|14885.1|0
1686687000000|2023-06-13 20:10:00|14911.9|14887.9|14914.9|14890.9|14917.5|14893.5|14911.9|14887.9|0
1686687300000|2023-06-13 20:15:00|14914.8|14890.8|14916.9|14892.9|14919.4|14895.4|14914.5|14890.5|0
1686687600000|2023-06-13 20:20:00|14916.6|14892.6|14911.5|14887.5|14917.3|14893.3|14911.5|14887.5|0
1686687900000|2023-06-13 20:25:00|14910.8|14886.8|14913|14889|14915|14891|14908.1|14884.1|0
1686688200000|2023-06-13 20:30:00|14913.1|14889.1|14917.6|14893.6|14917.6|14893.6|14912.9|14888.9|0
1686688500000|2023-06-13 20:35:00|14917.9|14893.9|14919.1|14895.1|14919.1|14895.1|14916.1|14892.1|0
1686688800000|2023-06-13 20:40:00|14919.6|14895.6|14925.3|14901.3|14926|14902|14919.6|14895.6|0
1686689100000|2023-06-13 20:45:00|14925.4|14901.4|14925.6|14901.6|14926.8|14902.8|14923.6|14899.6|0
1686689400000|2023-06-13 20:50:00|14925.3|14901.3|14926.5|14902.5|14927.3|14903.3|14924.6|14900.6|0
1686689700000|2023-06-13 20:55:00|14926.4|14902.4|14925.2|14901.2|14928|14904|14924.6|14900.6|0
1686690000000|2023-06-13 21:00:00|14925.5|14901.5|14923|14899|14925.6|14901.6|14923|14899|0
1686690300000|2023-06-13 21:05:00|14923.3|14899.3|14925.3|14901.3|14925.5|14901.5|14923.3|14899.3|0
1686690600000|2023-06-13 21:10:00|14924.7|14900.7|14925.1|14901.1|14926.1|14902.1|14924.7|14900.7|0
1686690900000|2023-06-13 21:15:00|14924.9|14900.9|14927.8|14903.8|14928.8|14904.8|14924.9|14900.9|0
1686691200000|2023-06-13 21:20:00|14927.7|14903.7|14932.4|14908.4|14932.4|14908.4|14927.6|14903.6|0
1686691500000|2023-06-13 21:25:00|14932.2|14908.2|14932.4|14908.4|14933.1|14909.1|14931.1|14907.1|0
1686691800000|2023-06-13 21:30:00|14932.5|14908.5|14929.9|14905.9|14932.5|14908.5|14929.9|14905.9|0
1686692100000|2023-06-13 21:35:00|14929.8|14905.8|14930.6|14906.6|14930.9|14906.9|14929|14905|0
1686692400000|2023-06-13 21:40:00|14930.4|14906.4|14929.9|14905.9|14930.7|14906.7|14929.7|14905.7|0
1686692700000|2023-06-13 21:45:00|14929.8|14905.8|14930.3|14906.3|14930.3|14906.3|14929.6|14905.6|0
1686693000000|2023-06-13 21:50:00|14930.2|14906.2|14931.2|14907.2|14931.2|14907.2|14929.8|14905.8|0
1686693300000|2023-06-13 21:55:00|14931.3|14907.3|14927.7|14903.7|14931.5|14907.5|14927.4|14903.4|0
1686693600000|2023-06-13 22:00:00|14928.4|14904.4|14930.5|14906.5|14935.9|14911.9|14927|14903|0
1686693900000|2023-06-13 22:05:00|14930|14906|14926.4|14902.4|14934.3|14910.3|14925.1|14901.1|0
1686694200000|2023-06-13 22:10:00|14926.5|14902.5|14926.3|14902.3|14926.9|14902.9|14921.4|14897.4|0
1686694500000|2023-06-13 22:15:00|14926.4|14902.4|14927|14903|14929|14905|14926|14902|0
1686694800000|2023-06-13 22:20:00|14927.1|14903.1|14928.3|14904.3|14930.1|14906.1|14926.9|14902.9|0
1686695100000|2023-06-13 22:25:00|14928.4|14904.4|14931.3|14907.3|14931.5|14907.5|14928.1|14904.1|0
1686695400000|2023-06-13 22:30:00|14931.1|14907.1|14930.9|14906.9|14933.9|14909.9|14930.5|14906.5|0
1686695700000|2023-06-13 22:35:00|14931.3|14907.3|14931.3|14907.3|14934.4|14910.4|14930.4|14906.4|0
1686696000000|2023-06-13 22:40:00|14931.4|14907.4|14932.3|14908.3|14933.8|14909.8|14931.3|14907.3|0
1686696300000|2023-06-13 22:45:00|14932.1|14908.1|14933.6|14909.6|14934.5|14910.5|14931.8|14907.8|0
1686696600000|2023-06-13 22:50:00|14933.5|14909.5|14933|14909|14933.5|14909.5|14931.1|14907.1|0
1686696900000|2023-06-13 22:55:00|14932.9|14908.9|14934.4|14910.4|14934.8|14910.8|14932.4|14908.4|0
1686697200000|2023-06-13 23:00:00|14934.3|14910.3|14933.5|14909.5|14934.9|14910.9|14932.1|14908.1|0
1686697500000|2023-06-13 23:05:00|14933.6|14909.6|14929.1|14905.1|14934.8|14910.8|14928.3|14904.3|0
1686697800000|2023-06-13 23:10:00|14929.3|14905.3|14927.9|14903.9|14929.5|14905.5|14927.4|14903.4|0
1686698100000|2023-06-13 23:15:00|14928.1|14904.1|14925|14901|14928.1|14904.1|14923.9|14899.9|0
1686698400000|2023-06-13 23:20:00|14924.9|14900.9|14923.5|14899.5|14924.9|14900.9|14921.9|14897.9|0
1686698700000|2023-06-13 23:25:00|14923.4|14899.4|14924.4|14900.4|14924.6|14900.6|14922|14898|0
1686699000000|2023-06-13 23:30:00|14924.5|14900.5|14924.3|14900.3|14925|14901|14923|14899|0
1686699300000|2023-06-13 23:35:00|14924.1|14900.1|14923|14899|14924.4|14900.4|14922|14898|0
1686699600000|2023-06-13 23:40:00|14923.1|14899.1|14919|14895|14923.8|14899.8|14917.1|14893.1|0
1686699900000|2023-06-13 23:45:00|14919.1|14895.1|14920.5|14896.5|14921.9|14897.9|14918.9|14894.9|0
1686700200000|2023-06-13 23:50:00|14920.4|14896.4|14922.3|14898.3|14923.4|14899.4|14920.1|14896.1|0
1686700500000|2023-06-13 23:55:00|14922.1|14898.1|14922.1|14898.1|14923.1|14899.1|14920.1|14896.1|0
1686700800000|2023-06-14 00:00:00|14920.5|14896.5|14916.6|14892.6|14922.1|14898.1|14915.8|14891.8|0
1686701100000|2023-06-14 00:05:00|14916.9|14892.9|14914|14890|14918.9|14894.9|14913.1|14889.1|0
1686701400000|2023-06-14 00:10:00|14913.9|14889.9|14909.4|14885.4|14914.6|14890.6|14908.3|14884.3|0
1686701700000|2023-06-14 00:15:00|14908.8|14884.8|14918.1|14894.1|14918.4|14894.4|14908.4|14884.4|0
1686702000000|2023-06-14 00:20:00|14918|14894|14914.9|14890.9|14918.6|14894.6|14913.6|14889.6|0
1686702300000|2023-06-14 00:25:00|14914.8|14890.8|14910.6|14886.6|14915.1|14891.1|14908.6|14884.6|0
1686702600000|2023-06-14 00:30:00|14910.5|14886.5|14910.1|14886.1|14914|14890|14908.4|14884.4|0
1686702900000|2023-06-14 00:35:00|14910|14886|14913.9|14889.9|14913.9|14889.9|14908.1|14884.1|0
1686703200000|2023-06-14 00:40:00|14913.6|14889.6|14912|14888|14915.3|14891.3|14912|14888|0
1686703500000|2023-06-14 00:45:00|14912.1|14888.1|14912.4|14888.4|14915.4|14891.4|14909.6|14885.6|0
1686703800000|2023-06-14 00:50:00|14912|14888|14909.4|14885.4|14913.1|14889.1|14908.1|14884.1|0
1686704100000|2023-06-14 00:55:00|14909.5|14885.5|14907.6|14883.6|14909.8|14885.8|14907.3|14883.3|0
1686704400000|2023-06-14 01:00:00|14908.3|14884.3|14912.8|14888.8|14914.9|14890.9|14908.3|14884.3|0
1686704700000|2023-06-14 01:05:00|14912.9|14888.9|14912.5|14888.5|14914.3|14890.3|14911.4|14887.4|0
1686705000000|2023-06-14 01:10:00|14912.6|14888.6|14914.9|14890.9|14915.9|14891.9|14912.4|14888.4|0
1686705300000|2023-06-14 01:15:00|14914.8|14890.8|14917.8|14893.8|14920.1|14896.1|14913.6|14889.6|0
1686705600000|2023-06-14 01:20:00|14917.9|14893.9|14915.3|14891.3|14918.5|14894.5|14913.9|14889.9|0
1686705900000|2023-06-14 01:25:00|14915.6|14891.6|14921.4|14897.4|14921.5|14897.5|14914.1|14890.1|0
1686706200000|2023-06-14 01:30:00|14920.6|14896.6|14920.4|14896.4|14922.8|14898.8|14918.4|14894.4|0
1686706500000|2023-06-14 01:35:00|14920.5|14896.5|14923.9|14899.9|14927.1|14903.1|14920.5|14896.5|0
1686706800000|2023-06-14 01:40:00|14923.5|14899.5|14920.1|14896.1|14924.4|14900.4|14919.3|14895.3|0
1686707100000|2023-06-14 01:45:00|14918.5|14894.5|14925.1|14901.1|14926.1|14902.1|14918.5|14894.5|0
1686707400000|2023-06-14 01:50:00|14925.4|14901.4|14925.3|14901.3|14926.1|14902.1|14922.4|14898.4|0
1686707700000|2023-06-14 01:55:00|14925.4|14901.4|14925|14901|14926|14902|14923.6|14899.6|0
1686708000000|2023-06-14 02:00:00|14925.5|14901.5|14923.9|14899.9|14925.6|14901.6|14923.5|14899.5|0
1686708300000|2023-06-14 02:05:00|14923.6|14899.6|14917.8|14893.8|14924.1|14900.1|14917.6|14893.6|0
1686708600000|2023-06-14 02:10:00|14917.9|14893.9|14915.8|14891.8|14918.6|14894.6|14914.4|14890.4|0
1686708900000|2023-06-14 02:15:00|14915.6|14891.6|14917.1|14893.1|14917.3|14893.3|14912.8|14888.8|0
1686709200000|2023-06-14 02:20:00|14917|14893|14918.1|14894.1|14918.4|14894.4|14916.6|14892.6|0
1686709500000|2023-06-14 02:25:00|14918|14894|14919.1|14895.1|14919.8|14895.8|14916.6|14892.6|0
1686709800000|2023-06-14 02:30:00|14919.4|14895.4|14919.9|14895.9|14921.4|14897.4|14917.1|14893.1|0
1686710100000|2023-06-14 02:35:00|14920|14896|14915.6|14891.6|14920|14896|14914.5|14890.5|0
1686710400000|2023-06-14 02:40:00|14915.8|14891.8|14914.4|14890.4|14915.8|14891.8|14912.6|14888.6|0
1686710700000|2023-06-14 02:45:00|14914.3|14890.3|14916|14892|14916.1|14892.1|14911.1|14887.1|0
1686711000000|2023-06-14 02:50:00|14915.6|14891.6|14915.1|14891.1|14917.4|14893.4|14914.4|14890.4|0
1686711300000|2023-06-14 02:55:00|14915.4|14891.4|14917.1|14893.1|14918.1|14894.1|14915.3|14891.3|0
1686711600000|2023-06-14 03:00:00|14916.6|14892.6|14916|14892|14917.3|14893.3|14914.5|14890.5|0
1686711900000|2023-06-14 03:05:00|14915.9|14891.9|14916.5|14892.5|14917.6|14893.6|14915|14891|0
1686712200000|2023-06-14 03:10:00|14916.4|14892.4|14915.1|14891.1|14916.9|14892.9|14914.9|14890.9|0
1686712500000|2023-06-14 03:15:00|14915.3|14891.3|14916.1|14892.1|14917.1|14893.1|14914.1|14890.1|0
1686712800000|2023-06-14 03:20:00|14916.3|14892.3|14913.1|14889.1|14916.4|14892.4|14912.6|14888.6|0
1686713100000|2023-06-14 03:25:00|14913.4|14889.4|14915.6|14891.6|14915.9|14891.9|14913.1|14889.1|0
1686713400000|2023-06-14 03:30:00|14915.5|14891.5|14910.4|14886.4|14915.6|14891.6|14910.1|14886.1|0
1686713700000|2023-06-14 03:35:00|14910.6|14886.6|14912.9|14888.9|14913.8|14889.8|14909.5|14885.5|0
1686714000000|2023-06-14 03:40:00|14913|14889|14911|14887|14914|14890|14910.5|14886.5|0
1686714300000|2023-06-14 03:45:00|14911.1|14887.1|14912.4|14888.4|14913|14889|14908.8|14884.8|0
1686714600000|2023-06-14 03:50:00|14912.5|14888.5|14914.5|14890.5|14915|14891|14911.8|14887.8|0
1686714900000|2023-06-14 03:55:00|14914.4|14890.4|14915.1|14891.1|14915.9|14891.9|14913.9|14889.9|0
1686715200000|2023-06-14 04:00:00|14915|14891|14914.6|14890.6|14915.9|14891.9|14913.8|14889.8|0
1686715500000|2023-06-14 04:05:00|14914.5|14890.5|14913.1|14889.1|14915|14891|14911.9|14887.9|0
1686715800000|2023-06-14 04:10:00|14913.3|14889.3|14910.6|14886.6|14913.6|14889.6|14910.4|14886.4|0
1686716100000|2023-06-14 04:15:00|14910.4|14886.4|14913.6|14889.6|14913.9|14889.9|14910|14886|0
1686716400000|2023-06-14 04:20:00|14913.5|14889.5|14918.1|14894.1|14918.9|14894.9|14913.5|14889.5|0
1686716700000|2023-06-14 04:25:00|14917.8|14893.8|14918.4|14894.4|14918.9|14894.9|14917.1|14893.1|0
1686717000000|2023-06-14 04:30:00|14918|14894|14918.3|14894.3|14919.5|14895.5|14917.9|14893.9|0
1686717300000|2023-06-14 04:35:00|14918.4|14894.4|14917.6|14893.6|14918.9|14894.9|14916|14892|0
1686717600000|2023-06-14 04:40:00|14917.8|14893.8|14916.3|14892.3|14918.6|14894.6|14915.4|14891.4|0
1686717900000|2023-06-14 04:45:00|14916.1|14892.1|14916.6|14892.6|14918.6|14894.6|14916.1|14892.1|0
1686718200000|2023-06-14 04:50:00|14916.8|14892.8|14914.8|14890.8|14918.3|14894.3|14913.4|14889.4|0
1686718500000|2023-06-14 04:55:00|14914.9|14890.9|14917.8|14893.8|14918.6|14894.6|14914.4|14890.4|0
1686718800000|2023-06-14 05:00:00|14917.9|14893.9|14916.1|14892.1|14919.1|14895.1|14915.8|14891.8|0
1686719100000|2023-06-14 05:05:00|14916.3|14892.3|14913.5|14889.5|14918.1|14894.1|14913.4|14889.4|0
1686719400000|2023-06-14 05:10:00|14913.4|14889.4|14916.5|14892.5|14916.9|14892.9|14913.1|14889.1|0
1686719700000|2023-06-14 05:15:00|14916.4|14892.4|14914.5|14890.5|14916.4|14892.4|14912.9|14888.9|0
1686720000000|2023-06-14 05:20:00|14914.6|14890.6|14916.1|14892.1|14917.4|14893.4|14912.6|14888.6|0
1686720300000|2023-06-14 05:25:00|14916|14892|14907.4|14883.4|14917.4|14893.4|14907.3|14883.3|0
1686720600000|2023-06-14 05:30:00|14907.3|14883.3|14901.9|14877.9|14907.3|14883.3|14898.5|14874.5|0
1686720900000|2023-06-14 05:35:00|14901.8|14877.8|14904.9|14880.9|14906.6|14882.6|14901.1|14877.1|0
1686721200000|2023-06-14 05:40:00|14904.8|14880.8|14906.5|14882.5|14908.6|14884.6|14903.4|14879.4|0
1686721500000|2023-06-14 05:45:00|14906.6|14882.6|14920|14896|14920.6|14896.6|14906.6|14882.6|0
1686721800000|2023-06-14 05:50:00|14920.6|14896.6|14913|14889|14921.3|14897.3|14912.9|14888.9|0
1686722100000|2023-06-14 05:55:00|14912.8|14888.8|14914.1|14890.1|14915.9|14891.9|14909.1|14885.1|0
1686722400000|2023-06-14 06:00:00|14913.4|14889.4|14917|14893|14917.3|14893.3|14908.8|14884.8|0
1686722700000|2023-06-14 06:05:00|14916.8|14892.8|14916.5|14892.5|14920.1|14896.1|14915.6|14891.6|0
1686723000000|2023-06-14 06:10:00|14916.1|14892.1|14911.5|14887.5|14918.1|14894.1|14911.3|14887.3|0
1686723300000|2023-06-14 06:15:00|14911.4|14887.4|14908.3|14884.3|14911.5|14887.5|14904.8|14880.8|0
1686723600000|2023-06-14 06:20:00|14908.1|14884.1|14902.8|14878.8|14908.8|14884.8|14901.1|14877.1|0
1686723900000|2023-06-14 06:25:00|14902.6|14878.6|14904.8|14880.8|14904.9|14880.9|14900.1|14876.1|0
1686724200000|2023-06-14 06:30:00|14904.6|14880.6|14912.9|14888.9|14914|14890|14903.5|14879.5|0
1686724500000|2023-06-14 06:35:00|14913.1|14889.1|14909.5|14885.5|14913.1|14889.1|14908.6|14884.6|0
1686724800000|2023-06-14 06:40:00|14909.4|14885.4|14906|14882|14911.1|14887.1|14903.6|14879.6|0
1686725100000|2023-06-14 06:45:00|14906.1|14882.1|14901.8|14877.8|14906.1|14882.1|14899.9|14875.9|0
1686725400000|2023-06-14 06:50:00|14901.6|14877.6|14903.5|14879.5|14905.5|14881.5|14900|14876|0
1686725700000|2023-06-14 06:55:00|14903.3|14879.3|14899.3|14875.3|14903.3|14879.3|14899|14875|0
1686726000000|2023-06-14 07:00:00|14900|14876|14906.3|14882.3|14907.5|14883.5|14900|14876|0
1686726300000|2023-06-14 07:05:00|14905.5|14881.5|14914.8|14890.8|14916.3|14892.3|14903|14879|0
1686726600000|2023-06-14 07:10:00|14913.4|14889.4|14930.5|14906.5|14930.5|14906.5|14911.5|14887.5|0
1686726900000|2023-06-14 07:15:00|14930.3|14906.3|14948.5|14924.5|14953|14929|14928.3|14904.3|0
1686727200000|2023-06-14 07:20:00|14948.1|14924.1|14943.9|14919.9|14955.4|14931.4|14941.6|14917.6|0
1686727500000|2023-06-14 07:25:00|14943.8|14919.8|14939.6|14915.6|14943.8|14919.8|14935.8|14911.8|0
1686727800000|2023-06-14 07:30:00|14939.1|14915.1|14941.5|14917.5|14945.9|14921.9|14938.5|14914.5|0
1686728100000|2023-06-14 07:35:00|14941.6|14917.6|14949.6|14925.6|14954.1|14930.1|14941.6|14917.6|0
1686728400000|2023-06-14 07:40:00|14949.9|14925.9|14953.1|14929.1|14953.8|14929.8|14945.9|14921.9|0
1686728700000|2023-06-14 07:45:00|14953|14929|14943.1|14919.1|14953.8|14929.8|14942.3|14918.3|0
1686729000000|2023-06-14 07:50:00|14943.3|14919.3|14942.4|14918.4|14947.4|14923.4|14941.5|14917.5|0
1686729300000|2023-06-14 07:55:00|14942.5|14918.5|14956|14932|14956|14932|14941|14917|0
1686729600000|2023-06-14 08:00:00|14957|14933|14944.5|14920.5|14958.8|14934.8|14943.4|14919.4|0
1686729900000|2023-06-14 08:05:00|14944.6|14920.6|14948.6|14924.6|14951.3|14927.3|14943.1|14919.1|0
1686730200000|2023-06-14 08:10:00|14949|14925|14948.8|14924.8|14953.9|14929.9|14948.6|14924.6|0
1686730500000|2023-06-14 08:15:00|14948.6|14924.6|14949.1|14925.1|14955.1|14931.1|14948.6|14924.6|0
1686730800000|2023-06-14 08:20:00|14949|14925|14956.3|14932.3|14958|14934|14947.6|14923.6|0
1686731100000|2023-06-14 08:25:00|14956.4|14932.4|14959.1|14935.1|14959.4|14935.4|14953.1|14929.1|0
1686731400000|2023-06-14 08:30:00|14959.3|14935.3|14957.8|14933.8|14959.4|14935.4|14954.1|14930.1|0
1686731700000|2023-06-14 08:35:00|14957.5|14933.5|14961.8|14937.8|14967.5|14943.5|14956.4|14932.4|0
1686732000000|2023-06-14 08:40:00|14961.6|14937.6|14956|14932|14961.6|14937.6|14952|14928|0
1686732300000|2023-06-14 08:45:00|14955.4|14931.4|14961.8|14937.8|14961.8|14937.8|14953.5|14929.5|0
1686732600000|2023-06-14 08:50:00|14961.9|14937.9|14952.3|14928.3|14962.8|14938.8|14949.5|14925.5|0
1686732900000|2023-06-14 08:55:00|14952.8|14928.8|14950.5|14926.5|14953.6|14929.6|14949.1|14925.1|0
1686733200000|2023-06-14 09:00:00|14950.4|14926.4|14951.5|14927.5|14953.9|14929.9|14947.5|14923.5|0
1686733500000|2023-06-14 09:05:00|14951.9|14927.9|14946.8|14922.8|14952.5|14928.5|14946.5|14922.5|0
1686733800000|2023-06-14 09:10:00|14946.6|14922.6|14941.8|14917.8|14947.8|14923.8|14937.4|14913.4|0
1686734100000|2023-06-14 09:15:00|14941.6|14917.6|14948.4|14924.4|14948.4|14924.4|14941.1|14917.1|0
1686734400000|2023-06-14 09:20:00|14948.3|14924.3|14952.9|14928.9|14955.1|14931.1|14948|14924|0
1686734700000|2023-06-14 09:25:00|14953|14929|14951.3|14927.3|14955|14931|14950.8|14926.8|0
1686735000000|2023-06-14 09:30:00|14951.4|14927.4|14956.4|14932.4|14960.1|14936.1|14950|14926|0
1686735300000|2023-06-14 09:35:00|14956.5|14932.5|14950.9|14926.9|14956.9|14932.9|14949.8|14925.8|0
1686735600000|2023-06-14 09:40:00|14951|14927|14948.5|14924.5|14951.4|14927.4|14947.8|14923.8|0
1686735900000|2023-06-14 09:45:00|14949.1|14925.1|14950.5|14926.5|14953.3|14929.3|14948|14924|0
1686736200000|2023-06-14 09:50:00|14950|14926|14942.1|14918.1|14950.1|14926.1|14939.9|14915.9|0
1686736500000|2023-06-14 09:55:00|14942.3|14918.3|14945.8|14921.8|14945.8|14921.8|14940.5|14916.5|0
1686736800000|2023-06-14 10:00:00|14945.9|14921.9|14943.6|14919.6|14947.5|14923.5|14943|14919|0
1686737100000|2023-06-14 10:05:00|14943.5|14919.5|14944.8|14920.8|14945.6|14921.6|14943|14919|0
1686737400000|2023-06-14 10:10:00|14944.9|14920.9|14942|14918|14944.9|14920.9|14938.9|14914.9|0
1686737700000|2023-06-14 10:15:00|14941.8|14917.8|14935.9|14911.9|14942.5|14918.5|14935.4|14911.4|0
1686738000000|2023-06-14 10:20:00|14936.1|14912.1|14940.4|14916.4|14940.6|14916.6|14934.4|14910.4|0
1686738300000|2023-06-14 10:25:00|14940.3|14916.3|14944.5|14920.5|14945.4|14921.4|14940.1|14916.1|0
1686738600000|2023-06-14 10:30:00|14944.4|14920.4|14949.4|14925.4|14949.8|14925.8|14942.9|14918.9|0
1686738900000|2023-06-14 10:35:00|14949.9|14925.9|14952.9|14928.9|14952.9|14928.9|14947.8|14923.8|0
1686739200000|2023-06-14 10:40:00|14952.8|14928.8|14948|14924|14954.1|14930.1|14946.5|14922.5|0
1686739500000|2023-06-14 10:45:00|14947.8|14923.8|14946.5|14922.5|14949.4|14925.4|14942.6|14918.6|0
1686739800000|2023-06-14 10:50:00|14946.1|14922.1|14931.5|14907.5|14946.4|14922.4|14927.1|14903.1|0
1686740100000|2023-06-14 10:55:00|14930.9|14906.9|14933.9|14909.9|14936.5|14912.5|14927|14903|0
1686740400000|2023-06-14 11:00:00|14933.8|14909.8|14934.9|14910.9|14936.5|14912.5|14929.3|14905.3|0
1686740700000|2023-06-14 11:05:00|14935.4|14911.4|14934|14910|14936.1|14912.1|14933.1|14909.1|0
1686741000000|2023-06-14 11:10:00|14933.9|14909.9|14937.1|14913.1|14940.4|14916.4|14933.8|14909.8|0
1686741300000|2023-06-14 11:15:00|14936.6|14912.6|14930.3|14906.3|14937|14913|14929.9|14905.9|0
1686741600000|2023-06-14 11:20:00|14930.1|14906.1|14937.3|14913.3|14937.4|14913.4|14930.1|14906.1|0
1686741900000|2023-06-14 11:25:00|14937.4|14913.4|14944.4|14920.4|14945.6|14921.6|14935.4|14911.4|0
1686742200000|2023-06-14 11:30:00|14944.5|14920.5|14944.4|14920.4|14946.1|14922.1|14940.1|14916.1|0
1686742500000|2023-06-14 11:35:00|14944.3|14920.3|14935.8|14911.8|14944.3|14920.3|14933.9|14909.9|0
1686742800000|2023-06-14 11:40:00|14935.6|14911.6|14934.8|14910.8|14937.8|14913.8|14933.6|14909.6|0
1686743100000|2023-06-14 11:45:00|14934.9|14910.9|14938.4|14914.4|14938.4|14914.4|14931.4|14907.4|0
1686743400000|2023-06-14 11:50:00|14938.1|14914.1|14936|14912|14938.9|14914.9|14933.5|14909.5|0
1686743700000|2023-06-14 11:55:00|14935.6|14911.6|14936.6|14912.6|14937.4|14913.4|14931.5|14907.5|0
1686744000000|2023-06-14 12:00:00|14937.4|14913.4|14935.8|14911.8|14941.6|14917.6|14933.6|14909.6|0
1686744300000|2023-06-14 12:05:00|14935.6|14911.6|14935.1|14911.1|14938.8|14914.8|14932.8|14908.8|0
1686744600000|2023-06-14 12:10:00|14934|14910|14936|14912|14936.9|14912.9|14932.5|14908.5|0
1686744900000|2023-06-14 12:15:00|14936.1|14912.1|14939.6|14915.6|14940.4|14916.4|14935|14911|0
1686745200000|2023-06-14 12:20:00|14940.3|14916.3|14940.9|14916.9|14944.8|14920.8|14939.1|14915.1|0
1686745500000|2023-06-14 12:25:00|14940.8|14916.8|14940.1|14916.1|14944.6|14920.6|14937.9|14913.9|0
1686745800000|2023-06-14 12:30:00|14941|14917|14938|14914|14958.9|14934.9|14931|14907|0
1686746100000|2023-06-14 12:35:00|14938.4|14914.4|14930|14906|14940.3|14916.3|14929.5|14905.5|0
1686746400000|2023-06-14 12:40:00|14929.1|14905.1|14928.8|14904.8|14930.6|14906.6|14917.4|14893.4|0
1686746700000|2023-06-14 12:45:00|14928.6|14904.6|14926|14902|14931.4|14907.4|14921.9|14897.9|0
1686747000000|2023-06-14 12:50:00|14926.9|14902.9|14921.4|14897.4|14928.4|14904.4|14920.5|14896.5|0
1686747300000|2023-06-14 12:55:00|14921.3|14897.3|14921.6|14897.6|14927.9|14903.9|14917|14893|0
1686747600000|2023-06-14 13:00:00|14921.4|14897.4|14916.6|14892.6|14922.3|14898.3|14911.4|14887.4|0
1686747900000|2023-06-14 13:05:00|14916.9|14892.9|14904.9|14880.9|14918.9|14894.9|14902.4|14878.4|0
1686748200000|2023-06-14 13:10:00|14905.3|14881.3|14912.9|14888.9|14913.9|14889.9|14903.4|14879.4|0
1686748500000|2023-06-14 13:15:00|14913.1|14889.1|14905.6|14881.6|14913.6|14889.6|14902.9|14878.9|0
1686748800000|2023-06-14 13:20:00|14905.9|14881.9|14907.9|14883.9|14909.5|14885.5|14903.9|14879.9|0
1686749100000|2023-06-14 13:25:00|14907.4|14883.4|14911.8|14887.8|14913.4|14889.4|14904.1|14880.1|0
1686749400000|2023-06-14 13:30:00|14912.9|14888.9|14895.6|14871.6|14916.5|14892.5|14884.6|14860.6|0
1686749700000|2023-06-14 13:35:00|14892.3|14868.3|14884.9|14860.9|14901|14877|14870.1|14846.1|0
1686750000000|2023-06-14 13:40:00|14886.3|14862.3|14915.1|14891.1|14919.3|14895.3|14886.3|14862.3|0
1686750300000|2023-06-14 13:45:00|14917.1|14893.1|14934.1|14910.1|14934.9|14910.9|14915.9|14891.9|0
1686750600000|2023-06-14 13:50:00|14935.4|14911.4|14924.9|14900.9|14941.7|14917.7|14922.7|14898.7|0
1686750900000|2023-06-14 13:55:00|14923.4|14899.4|14938.7|14914.7|14939.7|14915.7|14922.8|14898.8|0
1686751200000|2023-06-14 14:00:00|14940.4|14916.4|14944.4|14920.4|14944.4|14920.4|14925.9|14901.9|0
1686751500000|2023-06-14 14:05:00|14945.4|14921.4|14958.8|14934.8|14963.8|14939.8|14941.7|14917.7|0
1686751800000|2023-06-14 14:10:00|14957.8|14933.8|14961.5|14937.5|14963.9|14939.9|14951.9|14927.9|0
1686752100000|2023-06-14 14:15:00|14961.4|14937.4|14974.5|14950.5|14976.5|14952.5|14960.4|14936.4|0
1686752400000|2023-06-14 14:20:00|14973.3|14949.3|14963.1|14939.1|14988|14964|14961.3|14937.3|0
1686752700000|2023-06-14 14:25:00|14964.7|14940.7|14961.3|14937.3|14970.2|14946.2|14951.1|14927.1|0
1686753000000|2023-06-14 14:30:00|14963.8|14939.8|14980.6|14956.6|14983.2|14959.2|14961.2|14937.2|0
1686753300000|2023-06-14 14:35:00|14981.7|14957.7|14982|14958|14985.1|14961.1|14971|14947|0
1686753600000|2023-06-14 14:40:00|14981.5|14957.5|14985.7|14961.7|14994.1|14970.1|14980.6|14956.6|0
1686753900000|2023-06-14 14:45:00|14983.6|14959.6|14989.7|14965.7|14990.1|14966.1|14979|14955|0
1686754200000|2023-06-14 14:50:00|14989.6|14965.6|14979.6|14955.6|14991.7|14967.7|14978.7|14954.7|0
1686754500000|2023-06-14 14:55:00|14978.6|14954.6|14966.2|14942.2|14978.6|14954.6|14962.6|14938.6|0
1686754800000|2023-06-14 15:00:00|14965.7|14941.7|14961.7|14937.7|14968.5|14944.5|14950.1|14926.1|0
1686755100000|2023-06-14 15:05:00|14961.6|14937.6|14980.8|14956.8|14981.5|14957.5|14955.1|14931.1|0
1686755400000|2023-06-14 15:10:00|14981.7|14957.7|14995.6|14971.6|14998|14974|14976.2|14952.2|0
1686755700000|2023-06-14 15:15:00|14999|14975|15003.5|14979.5|15007|14983|14996.7|14972.7|0
1686756000000|2023-06-14 15:20:00|15004.7|14980.7|15024.3|15000.3|15026.3|15002.3|15000.1|14976.1|0
1686756300000|2023-06-14 15:25:00|15025.5|15001.5|15015|14991|15032.3|15008.3|15010.6|14986.6|0
1686756600000|2023-06-14 15:30:00|15015.1|14991.1|15009.7|14985.7|15020.6|14996.6|15008.5|14984.5|0
1686756900000|2023-06-14 15:35:00|15009|14985|15014.5|14990.5|15015.8|14991.8|15008.6|14984.6|0
1686757200000|2023-06-14 15:40:00|15013.2|14989.2|14998.5|14974.5|15018.3|14994.3|14997.7|14973.7|0
1686757500000|2023-06-14 15:45:00|14999|14975|14999.7|14975.7|15002.9|14978.9|14991.3|14967.3|0
1686757800000|2023-06-14 15:50:00|14998.8|14974.8|14992.5|14968.5|15000.3|14976.3|14991.9|14967.9|0
1686758100000|2023-06-14 15:55:00|14991.9|14967.9|14989.9|14965.9|14991.9|14967.9|14980.8|14956.8|0
1686758400000|2023-06-14 16:00:00|14989|14965|14975.5|14951.5|14989.7|14965.7|14971.7|14947.7|0
1686758700000|2023-06-14 16:05:00|14974.5|14950.5|14985.2|14961.2|14988.5|14964.5|14964|14940|0
1686759000000|2023-06-14 16:10:00|14985|14961|14996|14972|14998|14974|14984.3|14960.3|0
1686759300000|2023-06-14 16:15:00|14995.9|14971.9|15001.4|14977.4|15004.3|14980.3|14990|14966|0
1686759600000|2023-06-14 16:20:00|15000.8|14976.8|14997.3|14973.3|15005.2|14981.2|14994|14970|0
1686759900000|2023-06-14 16:25:00|14998.9|14974.9|14993.3|14969.3|14998.9|14974.9|14990|14966|0
1686760200000|2023-06-14 16:30:00|14992.5|14968.5|14990.3|14966.3|14993.8|14969.8|14985|14961|0
1686760500000|2023-06-14 16:35:00|14990|14966|14989.9|14965.9|14993.4|14969.4|14982.2|14958.2|0
1686760800000|2023-06-14 16:40:00|14990|14966|14982.4|14958.4|14990.9|14966.9|14982.4|14958.4|0
1686761100000|2023-06-14 16:45:00|14983|14959|14982|14958|14986.5|14962.5|14977.5|14953.5|0
1686761400000|2023-06-14 16:50:00|14981.8|14957.8|14991.8|14967.8|14993|14969|14981.8|14957.8|0
1686761700000|2023-06-14 16:55:00|14991.9|14967.9|14992.9|14968.9|14995|14971|14986.8|14962.8|0
1686762000000|2023-06-14 17:00:00|14992.8|14968.8|14977.9|14953.9|14992.8|14968.8|14974.3|14950.3|0
1686762300000|2023-06-14 17:05:00|14976.9|14952.9|14971.9|14947.9|14977.9|14953.9|14969.6|14945.6|0
1686762600000|2023-06-14 17:10:00|14971.7|14947.7|14960.9|14936.9|14972.7|14948.7|14954.4|14930.4|0
1686762900000|2023-06-14 17:15:00|14961.1|14937.1|14945.4|14921.4|14961.1|14937.1|14943.9|14919.9|0
1686763200000|2023-06-14 17:20:00|14944.6|14920.6|14952.3|14928.3|14952.7|14928.7|14939.8|14915.8|0
1686763500000|2023-06-14 17:25:00|14951.1|14927.1|14951.3|14927.3|14956.3|14932.3|14945.8|14921.8|0
1686763800000|2023-06-14 17:30:00|14951.4|14927.4|14960.4|14936.4|14961.3|14937.3|14933.3|14909.3|0
1686764100000|2023-06-14 17:35:00|14960.3|14936.3|14954.4|14930.4|14960.4|14936.4|14946.6|14922.6|0
1686764400000|2023-06-14 17:40:00|14955.2|14931.2|14943.3|14919.3|14957.9|14933.9|14943.2|14919.2|0
1686764700000|2023-06-14 17:45:00|14943.9|14919.9|14955.9|14931.9|14956.7|14932.7|14938.1|14914.1|0
1686765000000|2023-06-14 17:50:00|14955.2|14931.2|14953.4|14929.4|14956.6|14932.6|14946.2|14922.2|0
1686765300000|2023-06-14 17:55:00|14953.6|14929.6|14951.8|14927.8|14954.9|14930.9|14947.7|14923.7|0
1686765600000|2023-06-14 18:00:00|14950.9|14926.9|14871.4|14847.4|14950.9|14926.9|14853.1|14829.1|0
1686765900000|2023-06-14 18:05:00|14871.2|14847.2|14846.3|14822.3|14871.2|14847.2|14793.7|14769.7|0
1686766200000|2023-06-14 18:10:00|14843.1|14819.1|14857.4|14833.4|14878.4|14854.4|14836.1|14812.1|0
1686766500000|2023-06-14 18:15:00|14858.3|14834.3|14834.8|14810.8|14864.8|14840.8|14817.1|14793.1|0
1686766800000|2023-06-14 18:20:00|14833.4|14809.4|14828.2|14804.2|14851.3|14827.3|14816.2|14792.2|0
1686767100000|2023-06-14 18:25:00|14826.6|14802.6|14853.2|14829.2|14857.6|14833.6|14810.1|14786.1|0
1686767400000|2023-06-14 18:30:00|14855.2|14831.2|14858.1|14834.1|14884.8|14860.8|14833.1|14809.1|0
1686767700000|2023-06-14 18:35:00|14858.8|14834.8|14892.1|14868.1|14924.7|14900.7|14857.6|14833.6|0
1686768000000|2023-06-14 18:40:00|14893.1|14869.1|14955.4|14931.4|14958.7|14934.7|14889.6|14865.6|0
1686768300000|2023-06-14 18:45:00|14957.4|14933.4|14976.7|14952.7|14976.9|14952.9|14929.3|14905.3|0
1686768600000|2023-06-14 18:50:00|14977.9|14953.9|14965.9|14941.9|14983.7|14959.7|14937.7|14913.7|0
1686768900000|2023-06-14 18:55:00|14965.3|14941.3|14947.7|14923.7|14972.7|14948.7|14942.7|14918.7|0
1686769200000|2023-06-14 19:00:00|14950.7|14926.7|14969.7|14945.7|14976.6|14952.6|14945.9|14921.9|0
1686769500000|2023-06-14 19:05:00|14968.2|14944.2|15027.7|15003.7|15027.7|15003.7|14964.9|14940.9|0
1686769800000|2023-06-14 19:10:00|15028.2|15004.2|14948.9|14924.9|15028.4|15004.4|14948.9|14924.9|0
1686770100000|2023-06-14 19:15:00|14951.8|14927.8|14940.6|14916.6|14952.9|14928.9|14914.4|14890.4|0
1686770400000|2023-06-14 19:20:00|14938.8|14914.8|14975.7|14951.7|14983.8|14959.8|14936.8|14912.8|0
1686770700000|2023-06-14 19:25:00|14977.9|14953.9|14957.7|14933.7|15004.1|14980.1|14954.1|14930.1|0
1686771000000|2023-06-14 19:30:00|14958.4|14934.4|14968.4|14944.4|14975.1|14951.1|14939.1|14915.1|0
1686771300000|2023-06-14 19:35:00|14967.2|14943.2|14970.4|14946.4|14980.1|14956.1|14962.4|14938.4|0
1686771600000|2023-06-14 19:40:00|14970.1|14946.1|14959.2|14935.2|14973.7|14949.7|14950.7|14926.7|0
1686771900000|2023-06-14 19:45:00|14959.1|14935.1|14954.6|14930.6|14973.6|14949.6|14947.3|14923.3|0
1686772200000|2023-06-14 19:50:00|14947.9|14923.9|14958.8|14934.8|14964.6|14940.6|14914.4|14890.4|0
1686772500000|2023-06-14 19:55:00|14961.9|14937.9|15018.1|14994.1|15018.1|14994.1|14961.9|14937.9|0
1686772800000|2023-06-14 20:00:00|15019.1|14995.1|15030.3|15006.3|15033.4|15009.4|15016.9|14992.9|0
1686773100000|2023-06-14 20:05:00|15030.7|15006.7|15034.7|15010.7|15036.7|15012.7|15028.7|15004.7|0
1686773400000|2023-06-14 20:10:00|15034.6|15010.6|15024.1|15000.1|15036.6|15012.6|15023.2|14999.2|0
1686773700000|2023-06-14 20:15:00|15024.4|15000.4|15019.2|14995.2|15027.9|15003.9|15018.8|14994.8|0
1686774000000|2023-06-14 20:20:00|15019.3|14995.3|15025.1|15001.1|15025.7|15001.7|15019.3|14995.3|0
1686774300000|2023-06-14 20:25:00|15024.9|15000.9|15033.4|15009.4|15034.3|15010.3|15024.9|15000.9|0
1686774600000|2023-06-14 20:30:00|15033.7|15009.7|15039.9|15015.9|15040.2|15016.2|15033.2|15009.2|0
1686774900000|2023-06-14 20:35:00|15040.3|15016.3|15049.2|15025.2|15049.9|15025.9|15039.2|15015.2|0
1686775200000|2023-06-14 20:40:00|15048.9|15024.9|15051.1|15027.1|15051.6|15027.6|15043.7|15019.7|0
1686775500000|2023-06-14 20:45:00|15050.9|15026.9|15055.6|15031.6|15057.3|15033.3|15048.6|15024.6|0
1686775800000|2023-06-14 20:50:00|15055.4|15031.4|15052.9|15028.9|15059.2|15035.2|15052.4|15028.4|0
1686776100000|2023-06-14 20:55:00|15052.8|15028.8|15049.2|15025.2|15052.8|15028.8|15043.4|15019.4|0
1686776400000|2023-06-14 21:00:00|15048.6|15024.6|15048.4|15024.4|15049.1|15025.1|15045.8|15021.8|0
1686776700000|2023-06-14 21:05:00|15048.5|15024.5|15045.6|15021.6|15049|15025|15045.5|15021.5|0
1686777000000|2023-06-14 21:10:00|15045.7|15021.7|15042.3|15018.3|15045.7|15021.7|15042.3|15018.3|0
1686777300000|2023-06-14 21:15:00|15041.6|15017.6|15043.8|15019.8|15044.2|15020.2|15041.6|15017.6|0
1686777600000|2023-06-14 21:20:00|15043.7|15019.7|15042.5|15018.5|15043.8|15019.8|15042.5|15018.5|0
1686777900000|2023-06-14 21:25:00|15042.2|15018.2|15042.6|15018.6|15043.2|15019.2|15042.1|15018.1|0
1686778200000|2023-06-14 21:30:00|15042.5|15018.5|15040.3|15016.3|15042.6|15018.6|15039.7|15015.7|0
1686778500000|2023-06-14 21:35:00|15040.2|15016.2|15039.4|15015.4|15041.5|15017.5|15039.2|15015.2|0
1686778800000|2023-06-14 21:40:00|15039.1|15015.1|15039.4|15015.4|15039.6|15015.6|15039|15015|0
1686779100000|2023-06-14 21:45:00|15039.3|15015.3|15038.2|15014.2|15039.6|15015.6|15038.2|15014.2|0
1686779400000|2023-06-14 21:50:00|15037.8|15013.8|15036.5|15012.5|15037.8|15013.8|15035.4|15011.4|0
1686779700000|2023-06-14 21:55:00|15036.6|15012.6|15041|15017|15041.1|15017.1|15035.9|15011.9|0
1686780000000|2023-06-14 22:00:00|15035.9|15011.9|15042.4|15018.4|15044.2|15020.2|15032.6|15008.6|0
1686780300000|2023-06-14 22:05:00|15042.6|15018.6|15041.6|15017.6|15043.3|15019.3|15038.3|15014.3|0
1686780600000|2023-06-14 22:10:00|15041.7|15017.7|15039.7|15015.7|15044.7|15020.7|15039.7|15015.7|0
1686780900000|2023-06-14 22:15:00|15039.6|15015.6|15032.9|15008.9|15039.7|15015.7|15031.7|15007.7|0
1686781200000|2023-06-14 22:20:00|15032.8|15008.8|15034.3|15010.3|15036.2|15012.2|15032.6|15008.6|0
1686781500000|2023-06-14 22:25:00|15034.4|15010.4|15033.7|15009.7|15036.9|15012.9|15033.1|15009.1|0
1686781800000|2023-06-14 22:30:00|15033.6|15009.6|15034.4|15010.4|15035.4|15011.4|15029.9|15005.9|0
1686782100000|2023-06-14 22:35:00|15034.6|15010.6|15037.3|15013.3|15037.7|15013.7|15034.2|15010.2|0
1686782400000|2023-06-14 22:40:00|15037.4|15013.4|15040.8|15016.8|15042.6|15018.6|15036.4|15012.4|0
1686782700000|2023-06-14 22:45:00|15040.7|15016.7|15040.2|15016.2|15042.7|15018.7|15037.6|15013.6|0
1686783000000|2023-06-14 22:50:00|15041.1|15017.1|15043.7|15019.7|15043.7|15019.7|15039.7|15015.7|0
1686783300000|2023-06-14 22:55:00|15043.9|15019.9|15037.4|15013.4|15044.1|15020.1|15037.1|15013.1|0
1686783600000|2023-06-14 23:00:00|15037.3|15013.3|15033.7|15009.7|15038.3|15014.3|15033.1|15009.1|0
1686783900000|2023-06-14 23:05:00|15033.6|15009.6|15033.2|15009.2|15035.6|15011.6|15032.2|15008.2|0
1686784200000|2023-06-14 23:10:00|15033.8|15009.8|15033.7|15009.7|15034.8|15010.8|15032.3|15008.3|0
1686784500000|2023-06-14 23:15:00|15033.6|15009.6|15037.6|15013.6|15037.8|15013.8|15031.4|15007.4|0
1686784800000|2023-06-14 23:20:00|15036.7|15012.7|15033.2|15009.2|15037.6|15013.6|15033.2|15009.2|0
1686785100000|2023-06-14 23:25:00|15033.3|15009.3|15028.4|15004.4|15034.1|15010.1|15028.4|15004.4|0
1686785400000|2023-06-14 23:30:00|15028.6|15004.6|15032.6|15008.6|15032.8|15008.8|15028.3|15004.3|0
1686785700000|2023-06-14 23:35:00|15032.4|15008.4|15034.7|15010.7|15035.9|15011.9|15031.4|15007.4|0
1686786000000|2023-06-14 23:40:00|15034.6|15010.6|15031.1|15007.1|15035.1|15011.1|15030.4|15006.4|0
1686786300000|2023-06-14 23:45:00|15030.9|15006.9|15032.6|15008.6|15034.8|15010.8|15030.3|15006.3|0
1686786600000|2023-06-14 23:50:00|15032.4|15008.4|15032.1|15008.1|15035.2|15011.2|15031.7|15007.7|0
1686786900000|2023-06-14 23:55:00|15032.3|15008.3|15030.3|15006.3|15033.1|15009.1|15029.1|15005.1|0
1686787200000|2023-06-15 00:00:00|15029.8|15005.8|15027.1|15003.1|15035.2|15011.2|15024.2|15000.2|0
1686787500000|2023-06-15 00:05:00|15026.8|15002.8|15027.6|15003.6|15031.3|15007.3|15026.8|15002.8|0
1686787800000|2023-06-15 00:10:00|15028.2|15004.2|15023.2|14999.2|15029.2|15005.2|15022.9|14998.9|0
1686788100000|2023-06-15 00:15:00|15023.3|14999.3|15029.2|15005.2|15030.4|15006.4|15022.4|14998.4|0
1686788400000|2023-06-15 00:20:00|15028.2|15004.2|15025.9|15001.9|15030.1|15006.1|15025.4|15001.4|0
1686788700000|2023-06-15 00:25:00|15025.7|15001.7|15029.2|15005.2|15031.4|15007.4|15024.9|15000.9|0
1686789000000|2023-06-15 00:30:00|15029.1|15005.1|15031.2|15007.2|15031.8|15007.8|15028.2|15004.2|0
1686789300000|2023-06-15 00:35:00|15030.7|15006.7|15031.2|15007.2|15033.9|15009.9|15030.7|15006.7|0
1686789600000|2023-06-15 00:40:00|15031.1|15007.1|15028.1|15004.1|15032.2|15008.2|15027.3|15003.3|0
1686789900000|2023-06-15 00:45:00|15027.9|15003.9|15026.8|15002.8|15029.1|15005.1|15025.7|15001.7|0
1686790200000|2023-06-15 00:50:00|15027.1|15003.1|15025.1|15001.1|15027.9|15003.9|15023.2|14999.2|0
1686790500000|2023-06-15 00:55:00|15025.4|15001.4|15026.2|15002.2|15026.7|15002.7|15023.1|14999.1|0
1686790800000|2023-06-15 01:00:00|15025.7|15001.7|15026.1|15002.1|15030.2|15006.2|15023.9|14999.9|0
1686791100000|2023-06-15 01:05:00|15025.9|15001.9|15020.7|14996.7|15026.1|15002.1|15018.8|14994.8|0
1686791400000|2023-06-15 01:10:00|15020.8|14996.8|15017.9|14993.9|15021.1|14997.1|15015.7|14991.7|0
1686791700000|2023-06-15 01:15:00|15018.1|14994.1|15008.1|14984.1|15018.2|14994.2|15001.6|14977.6|0
1686792000000|2023-06-15 01:20:00|15008.7|14984.7|14999.8|14975.8|15008.7|14984.7|14997.3|14973.3|0
1686792300000|2023-06-15 01:25:00|14999.9|14975.9|15000.4|14976.4|15004.6|14980.6|14997.1|14973.1|0
1686792600000|2023-06-15 01:30:00|15000.6|14976.6|15001.7|14977.7|15006.2|14982.2|14999.6|14975.6|0
1686792900000|2023-06-15 01:35:00|15002.1|14978.1|15006.1|14982.1|15006.2|14982.2|14999.2|14975.2|0
1686793200000|2023-06-15 01:40:00|15004.8|14980.8|14993.9|14969.9|15005.6|14981.6|14993.6|14969.6|0
1686793500000|2023-06-15 01:45:00|14994.1|14970.1|14986.7|14962.7|14994.1|14970.1|14985.7|14961.7|0
1686793800000|2023-06-15 01:50:00|14986.4|14962.4|14991.6|14967.6|14995.3|14971.3|14985.6|14961.6|0
1686794100000|2023-06-15 01:55:00|14991.2|14967.2|14990.3|14966.3|14991.8|14967.8|14988.2|14964.2|0
1686794400000|2023-06-15 02:00:00|14990.6|14966.6|14990.2|14966.2|14993.6|14969.6|14984.4|14960.4|0
1686794700000|2023-06-15 02:05:00|14990.4|14966.4|14989.2|14965.2|14992.6|14968.6|14987.6|14963.6|0
1686795000000|2023-06-15 02:10:00|14989.1|14965.1|14987.4|14963.4|14989.8|14965.8|14982.3|14958.3|0
1686795300000|2023-06-15 02:15:00|14987.3|14963.3|14990.2|14966.2|14991.7|14967.7|14986.6|14962.6|0
1686795600000|2023-06-15 02:20:00|14990.1|14966.1|14991.4|14967.4|14992.3|14968.3|14989.6|14965.6|0
1686795900000|2023-06-15 02:25:00|14991.2|14967.2|14993.1|14969.1|14994.9|14970.9|14988.4|14964.4|0
1686796200000|2023-06-15 02:30:00|14992.8|14968.8|14989.8|14965.8|14995.4|14971.4|14988.6|14964.6|0
1686796500000|2023-06-15 02:35:00|14989.7|14965.7|14998.1|14974.1|14998.8|14974.8|14989.7|14965.7|0
1686796800000|2023-06-15 02:40:00|14996.9|14972.9|14993.3|14969.3|14996.9|14972.9|14990.7|14966.7|0
1686797100000|2023-06-15 02:45:00|14992.7|14968.7|14993.6|14969.6|14994.7|14970.7|14990.6|14966.6|0
1686797400000|2023-06-15 02:50:00|14993.4|14969.4|15001.6|14977.6|15003.2|14979.2|14992.8|14968.8|0
1686797700000|2023-06-15 02:55:00|15001.3|14977.3|14999.3|14975.3|15004.9|14980.9|14999.1|14975.1|0
1686798000000|2023-06-15 03:00:00|14998.7|14974.7|14998.7|14974.7|15000.2|14976.2|14997.2|14973.2|0
1686798300000|2023-06-15 03:05:00|14998.8|14974.8|15003.9|14979.9|15005.6|14981.6|14997.9|14973.9|0
1686798600000|2023-06-15 03:10:00|15004.1|14980.1|15004.8|14980.8|15005.6|14981.6|14999.8|14975.8|0
1686798900000|2023-06-15 03:15:00|15004.3|14980.3|15001.8|14977.8|15006.2|14982.2|15000.8|14976.8|0
1686799200000|2023-06-15 03:20:00|15002.8|14978.8|15007.1|14983.1|15009.4|14985.4|15000.7|14976.7|0
1686799500000|2023-06-15 03:25:00|15007.2|14983.2|15007.6|14983.6|15007.8|14983.8|15003.8|14979.8|0
1686799800000|2023-06-15 03:30:00|15006.7|14982.7|15008.8|14984.8|15009.7|14985.7|15006.1|14982.1|0
1686800100000|2023-06-15 03:35:00|15008.6|14984.6|15009.2|14985.2|15013.3|14989.3|15008.6|14984.6|0
1686800400000|2023-06-15 03:40:00|15009.1|14985.1|15011.6|14987.6|15013.2|14989.2|15008.4|14984.4|0
1686800700000|2023-06-15 03:45:00|15011.4|14987.4|15008.6|14984.6|15011.9|14987.9|15007.9|14983.9|0
1686801000000|2023-06-15 03:50:00|15008.7|14984.7|15008.4|14984.4|15010.9|14986.9|15008.1|14984.1|0
1686801300000|2023-06-15 03:55:00|15008.3|14984.3|15012.1|14988.1|15012.9|14988.9|15007.2|14983.2|0
1686801600000|2023-06-15 04:00:00|15012.2|14988.2|15012.6|14988.6|15014.9|14990.9|15010.3|14986.3|0
1686801900000|2023-06-15 04:05:00|15012.7|14988.7|15015.3|14991.3|15017.1|14993.1|15009.9|14985.9|0
1686802200000|2023-06-15 04:10:00|15015.4|14991.4|15012.2|14988.2|15015.4|14991.4|15010.2|14986.2|0
1686802500000|2023-06-15 04:15:00|15012.3|14988.3|15018.3|14994.3|15020.3|14996.3|15012.3|14988.3|0
1686802800000|2023-06-15 04:20:00|15018.2|14994.2|15017.9|14993.9|15020.7|14996.7|15017.2|14993.2|0
1686803100000|2023-06-15 04:25:00|15018.1|14994.1|15013.4|14989.4|15018.4|14994.4|15013.1|14989.1|0
1686803400000|2023-06-15 04:30:00|15013.1|14989.1|15015.1|14991.1|15015.1|14991.1|15009.2|14985.2|0
1686803700000|2023-06-15 04:35:00|15014.9|14990.9|15011.7|14987.7|15015.8|14991.8|15011.4|14987.4|0
1686804000000|2023-06-15 04:40:00|15011.6|14987.6|15008.6|14984.6|15011.6|14987.6|15007.7|14983.7|0
1686804300000|2023-06-15 04:45:00|15008.4|14984.4|15011.1|14987.1|15011.8|14987.8|15007.6|14983.6|0
1686804600000|2023-06-15 04:50:00|15010.9|14986.9|15009.8|14985.8|15011.4|14987.4|15008.8|14984.8|0
1686804900000|2023-06-15 04:55:00|15009.7|14985.7|15009.4|14985.4|15009.9|14985.9|15006.8|14982.8|0
1686805200000|2023-06-15 05:00:00|15009.3|14985.3|15002.6|14978.6|15011.2|14987.2|15002.6|14978.6|0
1686805500000|2023-06-15 05:05:00|15002.2|14978.2|15003.9|14979.9|15005.4|14981.4|15000.2|14976.2|0
1686805800000|2023-06-15 05:10:00|15004.1|14980.1|15004.6|14980.6|15006.3|14982.3|15001.4|14977.4|0
1686806100000|2023-06-15 05:15:00|15004.7|14980.7|15009.8|14985.8|15011.1|14987.1|15004.7|14980.7|0
1686806400000|2023-06-15 05:20:00|15009.9|14985.9|15009.3|14985.3|15013.6|14989.6|15007.7|14983.7|0
1686806700000|2023-06-15 05:25:00|15009.2|14985.2|15018.4|14994.4|15021.1|14997.1|15007.8|14983.8|0
1686807000000|2023-06-15 05:30:00|15018.6|14994.6|15018.7|14994.7|15023.2|14999.2|15016.1|14992.1|0
1686807300000|2023-06-15 05:35:00|15018.8|14994.8|15014.8|14990.8|15020.7|14996.7|15013.4|14989.4|0
1686807600000|2023-06-15 05:40:00|15014.3|14990.3|15010.9|14986.9|15015.8|14991.8|15009.2|14985.2|0
1686807900000|2023-06-15 05:45:00|15011.2|14987.2|15008.7|14984.7|15014.9|14990.9|15008.2|14984.2|0
1686808200000|2023-06-15 05:50:00|15008.1|14984.1|15005.4|14981.4|15009.1|14985.1|15004.1|14980.1|0
1686808500000|2023-06-15 05:55:00|15005.6|14981.6|15003.8|14979.8|15006.9|14982.9|15003.2|14979.2|0
1686808800000|2023-06-15 06:00:00|15004.4|14980.4|14989.7|14965.7|15005.8|14981.8|14989.7|14965.7|0
1686809100000|2023-06-15 06:05:00|14990.3|14966.3|14992.8|14968.8|14996.9|14972.9|14990.1|14966.1|0
1686809400000|2023-06-15 06:10:00|14993.3|14969.3|14996.1|14972.1|14998.2|14974.2|14993.3|14969.3|0
1686809700000|2023-06-15 06:15:00|14995.9|14971.9|14984.7|14960.7|14996.7|14972.7|14984.4|14960.4|0
1686810000000|2023-06-15 06:20:00|14984.6|14960.6|14993.8|14969.8|14994.3|14970.3|14983.9|14959.9|0
1686810300000|2023-06-15 06:25:00|14994.2|14970.2|14986.4|14962.4|14995.8|14971.8|14980.9|14956.9|0
1686810600000|2023-06-15 06:30:00|14987.6|14963.6|14982.9|14958.9|14988.2|14964.2|14981.2|14957.2|0
1686810900000|2023-06-15 06:35:00|14983.1|14959.1|14979.8|14955.8|14985.2|14961.2|14973.6|14949.6|0
1686811200000|2023-06-15 06:40:00|14979.7|14955.7|14984.8|14960.8|14987.4|14963.4|14979.3|14955.3|0
1686811500000|2023-06-15 06:45:00|14985.3|14961.3|14982.4|14958.4|14988.3|14964.3|14981.3|14957.3|0
1686811800000|2023-06-15 06:50:00|14982.3|14958.3|14985.8|14961.8|14986.2|14962.2|14980.3|14956.3|0
1686812100000|2023-06-15 06:55:00|14985.6|14961.6|14987.4|14963.4|14990.4|14966.4|14984.3|14960.3|0
1686812400000|2023-06-15 07:00:00|14987.3|14963.3|14971.2|14947.2|14987.7|14963.7|14970.1|14946.1|0
1686812700000|2023-06-15 07:05:00|14971.8|14947.8|14969.1|14945.1|14980.2|14956.2|14964.7|14940.7|0
1686813000000|2023-06-15 07:10:00|14969.2|14945.2|14971.8|14947.8|14973.2|14949.2|14960.9|14936.9|0
1686813300000|2023-06-15 07:15:00|14971.9|14947.9|14980.3|14956.3|14980.4|14956.4|14971.3|14947.3|0
1686813600000|2023-06-15 07:20:00|14979.9|14955.9|14981.4|14957.4|14988.1|14964.1|14979.8|14955.8|0
1686813900000|2023-06-15 07:25:00|14981.8|14957.8|14985.4|14961.4|14987.1|14963.1|14981.4|14957.4|0
1686814200000|2023-06-15 07:30:00|14985.6|14961.6|14991.1|14967.1|14993.7|14969.7|14985.6|14961.6|0
1686814500000|2023-06-15 07:35:00|14990.4|14966.4|14985.8|14961.8|14992.6|14968.6|14982.6|14958.6|0
1686814800000|2023-06-15 07:40:00|14985.9|14961.9|14987.9|14963.9|14988.9|14964.9|14977.4|14953.4|0
1686815100000|2023-06-15 07:45:00|14988.2|14964.2|15000.2|14976.2|15000.8|14976.8|14988.1|14964.1|0
1686815400000|2023-06-15 07:50:00|15000.1|14976.1|15005.7|14981.7|15006.1|14982.1|14998.1|14974.1|0
1686815700000|2023-06-15 07:55:00|15005.8|14981.8|15003.8|14979.8|15009.8|14985.8|15002.3|14978.3|0
1686816000000|2023-06-15 08:00:00|15003.3|14979.3|15001.2|14977.2|15008.1|14984.1|14998.1|14974.1|0
1686816300000|2023-06-15 08:05:00|15000.9|14976.9|14991.9|14967.9|15000.9|14976.9|14988.4|14964.4|0
1686816600000|2023-06-15 08:10:00|14991.7|14967.7|14984.9|14960.9|14991.8|14967.8|14984.6|14960.6|0
1686816900000|2023-06-15 08:15:00|14985.2|14961.2|14993.7|14969.7|14995.1|14971.1|14984.1|14960.1|0
1686817200000|2023-06-15 08:20:00|14993.6|14969.6|14980.4|14956.4|14994.8|14970.8|14978.8|14954.8|0
1686817500000|2023-06-15 08:25:00|14980.1|14956.1|14977.8|14953.8|14982.7|14958.7|14976.3|14952.3|0
1686817800000|2023-06-15 08:30:00|14978.3|14954.3|14971.6|14947.6|14978.8|14954.8|14970.4|14946.4|0
1686818100000|2023-06-15 08:35:00|14971.3|14947.3|14963.7|14939.7|14973.3|14949.3|14962.8|14938.8|0
1686818400000|2023-06-15 08:40:00|14963.3|14939.3|14943.1|14919.1|14964.2|14940.2|14941.3|14917.3|0
1686818700000|2023-06-15 08:45:00|14943.3|14919.3|14944.9|14920.9|14948.4|14924.4|14938.1|14914.1|0
1686819000000|2023-06-15 08:50:00|14945.2|14921.2|14953.4|14929.4|14956.4|14932.4|14943.8|14919.8|0
1686819300000|2023-06-15 08:55:00|14953.6|14929.6|14940.3|14916.3|14954.2|14930.2|14938.4|14914.4|0
1686819600000|2023-06-15 09:00:00|14940.1|14916.1|14944.8|14920.8|14951.6|14927.6|14937.6|14913.6|0
1686819900000|2023-06-15 09:05:00|14944.2|14920.2|14942.6|14918.6|14946.4|14922.4|14939.3|14915.3|0
1686820200000|2023-06-15 09:10:00|14942.8|14918.8|14948.3|14924.3|14952.7|14928.7|14942.6|14918.6|0
1686820500000|2023-06-15 09:15:00|14948.4|14924.4|14932.4|14908.4|14948.7|14924.7|14930.7|14906.7|0
1686820800000|2023-06-15 09:20:00|14931.9|14907.9|14924.7|14900.7|14936.6|14912.6|14922.8|14898.8|0
1686821100000|2023-06-15 09:25:00|14923.3|14899.3|14923.9|14899.9|14925.7|14901.7|14916.6|14892.6|0
1686821400000|2023-06-15 09:30:00|14923.8|14899.8|14928.8|14904.8|14934.3|14910.3|14923.3|14899.3|0
1686821700000|2023-06-15 09:35:00|14927.6|14903.6|14929.8|14905.8|14937.7|14913.7|14924.4|14900.4|0
1686822000000|2023-06-15 09:40:00|14929.7|14905.7|14933.3|14909.3|14936.3|14912.3|14926.3|14902.3|0
1686822300000|2023-06-15 09:45:00|14932.6|14908.6|14919.2|14895.2|14935.3|14911.3|14919.2|14895.2|0
1686822600000|2023-06-15 09:50:00|14918.8|14894.8|14910.3|14886.3|14926.8|14902.8|14910.3|14886.3|0
1686822900000|2023-06-15 09:55:00|14911.3|14887.3|14923.9|14899.9|14926.9|14902.9|14910.6|14886.6|0
1686823200000|2023-06-15 10:00:00|14923.8|14899.8|14922.8|14898.8|14927.7|14903.7|14917.8|14893.8|0
1686823500000|2023-06-15 10:05:00|14922.6|14898.6|14922.3|14898.3|14928.9|14904.9|14919.2|14895.2|0
1686823800000|2023-06-15 10:10:00|14922.2|14898.2|14912.6|14888.6|14923.9|14899.9|14910.3|14886.3|0
1686824100000|2023-06-15 10:15:00|14912.7|14888.7|14912.6|14888.6|14919.8|14895.8|14906.2|14882.2|0
1686824400000|2023-06-15 10:20:00|14912.8|14888.8|14909.3|14885.3|14917.3|14893.3|14906.8|14882.8|0
1686824700000|2023-06-15 10:25:00|14909.7|14885.7|14912.3|14888.3|14913.1|14889.1|14906.9|14882.9|0
1686825000000|2023-06-15 10:30:00|14912.8|14888.8|14906.9|14882.9|14916.2|14892.2|14906.6|14882.6|0
1686825300000|2023-06-15 10:35:00|14907.4|14883.4|14901.6|14877.6|14909.3|14885.3|14901.6|14877.6|0
1686825600000|2023-06-15 10:40:00|14902.3|14878.3|14904.1|14880.1|14905.3|14881.3|14898.8|14874.8|0
1686825900000|2023-06-15 10:45:00|14904.2|14880.2|14906.3|14882.3|14912.6|14888.6|14902.3|14878.3|0
1686826200000|2023-06-15 10:50:00|14906.7|14882.7|14910.6|14886.6|14911.7|14887.7|14904.2|14880.2|0
1686826500000|2023-06-15 10:55:00|14910.9|14886.9|14912.6|14888.6|14914.4|14890.4|14908.9|14884.9|0
1686826800000|2023-06-15 11:00:00|14914.7|14890.7|14918.3|14894.3|14924.3|14900.3|14914.7|14890.7|0
1686827100000|2023-06-15 11:05:00|14919.1|14895.1|14907.8|14883.8|14919.6|14895.6|14904.9|14880.9|0
1686827400000|2023-06-15 11:10:00|14907.6|14883.6|14906.9|14882.9|14909.6|14885.6|14898.6|14874.6|0
1686827700000|2023-06-15 11:15:00|14907.3|14883.3|14901.1|14877.1|14909.1|14885.1|14898.4|14874.4|0
1686828000000|2023-06-15 11:20:00|14901.3|14877.3|14913.3|14889.3|14914.2|14890.2|14901.3|14877.3|0
1686828300000|2023-06-15 11:25:00|14913.6|14889.6|14911.3|14887.3|14914.9|14890.9|14905.8|14881.8|0
1686828600000|2023-06-15 11:30:00|14911.4|14887.4|14917.8|14893.8|14919.9|14895.9|14910.6|14886.6|0
1686828900000|2023-06-15 11:35:00|14918.1|14894.1|14901.6|14877.6|14918.1|14894.1|14900.9|14876.9|0
1686829200000|2023-06-15 11:40:00|14901.4|14877.4|14901.4|14877.4|14907.1|14883.1|14901.1|14877.1|0
1686829500000|2023-06-15 11:45:00|14901.2|14877.2|14908.8|14884.8|14912.4|14888.4|14900.8|14876.8|0
1686829800000|2023-06-15 11:50:00|14908.7|14884.7|14913.4|14889.4|14916.7|14892.7|14906.8|14882.8|0
1686830100000|2023-06-15 11:55:00|14913.8|14889.8|14912.9|14888.9|14916.3|14892.3|14911.1|14887.1|0
1686830400000|2023-06-15 12:00:00|14912.8|14888.8|14918.7|14894.7|14924.1|14900.1|14911.2|14887.2|0
1686830700000|2023-06-15 12:05:00|14919.7|14895.7|14916.3|14892.3|14920.2|14896.2|14911.2|14887.2|0
1686831000000|2023-06-15 12:10:00|14915.9|14891.9|14918.7|14894.7|14921.8|14897.8|14911.7|14887.7|0
1686831300000|2023-06-15 12:15:00|14918.4|14894.4|14909.6|14885.6|14918.4|14894.4|14900.7|14876.7|0
1686831600000|2023-06-15 12:20:00|14908.8|14884.8|14905.6|14881.6|14912.9|14888.9|14903.3|14879.3|0
1686831900000|2023-06-15 12:25:00|14904.6|14880.6|14909.8|14885.8|14912.6|14888.6|14899.8|14875.8|0
1686832200000|2023-06-15 12:30:00|14900.6|14876.6|14915.4|14891.4|14924.1|14900.1|14899.9|14875.9|0
1686832500000|2023-06-15 12:35:00|14912.6|14888.6|14885.6|14861.6|14914.7|14890.7|14882.3|14858.3|0
1686832800000|2023-06-15 12:40:00|14886.9|14862.9|14902.4|14878.4|14903.4|14879.4|14884.7|14860.7|0
1686833100000|2023-06-15 12:45:00|14902.1|14878.1|14924.9|14900.9|14926.6|14902.6|14899.7|14875.7|0
1686833400000|2023-06-15 12:50:00|14923.9|14899.9|14944.2|14920.2|14945.4|14921.4|14921.6|14897.6|0
1686833700000|2023-06-15 12:55:00|14943.7|14919.7|14938.6|14914.6|14943.9|14919.9|14935.9|14911.9|0
1686834000000|2023-06-15 13:00:00|14938.2|14914.2|14951.8|14927.8|14951.8|14927.8|14928.9|14904.9|0
1686834300000|2023-06-15 13:05:00|14952.1|14928.1|14956.4|14932.4|14957.9|14933.9|14941.2|14917.2|0
1686834600000|2023-06-15 13:10:00|14954.8|14930.8|14943.1|14919.1|14955.4|14931.4|14937.9|14913.9|0
1686834900000|2023-06-15 13:15:00|14942.7|14918.7|14964.1|14940.1|14964.4|14940.4|14941.9|14917.9|0
1686835200000|2023-06-15 13:20:00|14963.7|14939.7|14954.2|14930.2|14965.1|14941.1|14954.2|14930.2|0
1686835500000|2023-06-15 13:25:00|14951.4|14927.4|14956.1|14932.1|14962.3|14938.3|14949.9|14925.9|0
1686835800000|2023-06-15 13:30:00|14957.7|14933.7|14944.4|14920.4|14973.1|14949.1|14930.8|14906.8|0
1686836100000|2023-06-15 13:35:00|14943.9|14919.9|14966.4|14942.4|14970.9|14946.9|14933.3|14909.3|0
1686836400000|2023-06-15 13:40:00|14967.4|14943.4|14999.6|14975.6|15004.4|14980.4|14962.2|14938.2|0
1686836700000|2023-06-15 13:45:00|15002.2|14978.2|15008.2|14984.2|15023.7|14999.7|14987.7|14963.7|0
1686837000000|2023-06-15 13:50:00|15010.7|14986.7|15030.2|15006.2|15037.8|15013.8|15006.9|14982.9|0
1686837300000|2023-06-15 13:55:00|15031.9|15007.9|15017.9|14993.9|15031.9|15007.9|14998.2|14974.2|0
1686837600000|2023-06-15 14:00:00|15019.2|14995.2|15031.4|15007.4|15032.7|15008.7|15000.7|14976.7|0
1686837900000|2023-06-15 14:05:00|15032.7|15008.7|15066.4|15042.4|15069.9|15045.9|15025.6|15001.6|0
1686838200000|2023-06-15 14:10:00|15067.3|15043.3|15056.1|15032.1|15074.4|15050.4|15051.2|15027.2|0
1686838500000|2023-06-15 14:15:00|15055.7|15031.7|15044.9|15020.9|15056.9|15032.9|15031.9|15007.9|0
1686838800000|2023-06-15 14:20:00|15045.7|15021.7|15053.2|15029.2|15064.6|15040.6|15039.4|15015.4|0
1686839100000|2023-06-15 14:25:00|15054.9|15030.9|15081.6|15057.6|15085.7|15061.7|15053.7|15029.7|0
1686839400000|2023-06-15 14:30:00|15083.4|15059.4|15050.9|15026.9|15083.4|15059.4|15039.1|15015.1|0
1686839700000|2023-06-15 14:35:00|15048.7|15024.7|15036.7|15012.7|15055.3|15031.3|15034.4|15010.4|0
1686840000000|2023-06-15 14:40:00|15037.7|15013.7|15061.4|15037.4|15071.2|15047.2|15034.7|15010.7|0
1686840300000|2023-06-15 14:45:00|15060.2|15036.2|15086.7|15062.7|15095.6|15071.6|15059.9|15035.9|0
1686840600000|2023-06-15 14:50:00|15089.3|15065.3|15075.6|15051.6|15089.3|15065.3|15057.7|15033.7|0
1686840900000|2023-06-15 14:55:00|15073.8|15049.8|15071.1|15047.1|15085.7|15061.7|15064.3|15040.3|0
1686841200000|2023-06-15 15:00:00|15069.7|15045.7|15083.4|15059.4|15085.6|15061.6|15058.7|15034.7|0
1686841500000|2023-06-15 15:05:00|15082.7|15058.7|15074.2|15050.2|15094.2|15070.2|15056.6|15032.6|0
1686841800000|2023-06-15 15:10:00|15077.8|15053.8|15088.2|15064.2|15095.7|15071.7|15070.4|15046.4|0
1686842100000|2023-06-15 15:15:00|15088.7|15064.7|15086.2|15062.2|15107.5|15083.5|15084.7|15060.7|0
1686842400000|2023-06-15 15:20:00|15086.7|15062.7|15102.8|15078.8|15105.1|15081.1|15084.7|15060.7|0
1686842700000|2023-06-15 15:25:00|15100.8|15076.8|15118.8|15094.8|15119.4|15095.4|15100.1|15076.1|0
1686843000000|2023-06-15 15:30:00|15119.9|15095.9|15122.7|15098.7|15124.3|15100.3|15104.3|15080.3|0
1686843300000|2023-06-15 15:35:00|15122.1|15098.1|15139.3|15115.3|15147.8|15123.8|15121.3|15097.3|0
1686843600000|2023-06-15 15:40:00|15139.8|15115.8|15133.5|15109.5|15147.6|15123.6|15130.7|15106.7|0
1686843900000|2023-06-15 15:45:00|15133.8|15109.8|15106.8|15082.8|15142.8|15118.8|15104|15080|0
1686844200000|2023-06-15 15:50:00|15107.1|15083.1|15120.8|15096.8|15122.2|15098.2|15103.6|15079.6|0
1686844500000|2023-06-15 15:55:00|15120.6|15096.6|15130.1|15106.1|15134.8|15110.8|15115.2|15091.2|0
1686844800000|2023-06-15 16:00:00|15129.8|15105.8|15135.6|15111.6|15142.7|15118.7|15127.2|15103.2|0
1686845100000|2023-06-15 16:05:00|15134.8|15110.8|15135.6|15111.6|15141.1|15117.1|15127.1|15103.1|0
1686845400000|2023-06-15 16:10:00|15136.6|15112.6|15112|15088|15138.2|15114.2|15112|15088|0
1686845700000|2023-06-15 16:15:00|15113.1|15089.1|15117.8|15093.8|15118.6|15094.6|15111.7|15087.7|0
1686846000000|2023-06-15 16:20:00|15117.2|15093.2|15126.7|15102.7|15133.2|15109.2|15114.3|15090.3|0
1686846300000|2023-06-15 16:25:00|15127.6|15103.6|15123.3|15099.3|15130.8|15106.8|15119.3|15095.3|0
1686846600000|2023-06-15 16:30:00|15123.6|15099.6|15111.7|15087.7|15132.1|15108.1|15107.1|15083.1|0
1686846900000|2023-06-15 16:35:00|15111.8|15087.8|15123.2|15099.2|15125|15101|15099.6|15075.6|0
1686847200000|2023-06-15 16:40:00|15124.6|15100.6|15121.7|15097.7|15134.5|15110.5|15120|15096|0
1686847500000|2023-06-15 16:45:00|15122.1|15098.1|15117.6|15093.6|15122.7|15098.7|15104.3|15080.3|0
1686847800000|2023-06-15 16:50:00|15117.7|15093.7|15116.7|15092.7|15122.2|15098.2|15109.2|15085.2|0
1686848100000|2023-06-15 16:55:00|15116.1|15092.1|15123.1|15099.1|15124.3|15100.3|15109.2|15085.2|0
1686848400000|2023-06-15 17:00:00|15122.5|15098.5|15114.5|15090.5|15125.3|15101.3|15105|15081|0
1686848700000|2023-06-15 17:05:00|15113.7|15089.7|15101.4|15077.4|15118.3|15094.3|15099|15075|0
1686849000000|2023-06-15 17:10:00|15101.7|15077.7|15088.4|15064.4|15108|15084|15088.4|15064.4|0
1686849300000|2023-06-15 17:15:00|15088.5|15064.5|15101.9|15077.9|15103|15079|15085.4|15061.4|0
1686849600000|2023-06-15 17:20:00|15102.2|15078.2|15117.9|15093.9|15118.5|15094.5|15100|15076|0
1686849900000|2023-06-15 17:25:00|15117.2|15093.2|15128.5|15104.5|15129.3|15105.3|15113.4|15089.4|0
1686850200000|2023-06-15 17:30:00|15130.4|15106.4|15134|15110|15135.8|15111.8|15128.5|15104.5|0
1686850500000|2023-06-15 17:35:00|15132.5|15108.5|15131.5|15107.5|15143.2|15119.2|15127.8|15103.8|0
1686850800000|2023-06-15 17:40:00|15131.8|15107.8|15152.2|15128.2|15156.3|15132.3|15129|15105|0
1686851100000|2023-06-15 17:45:00|15152.8|15128.8|15161.8|15137.8|15164|15140|15151.5|15127.5|0
1686851400000|2023-06-15 17:50:00|15161.4|15137.4|15169.8|15145.8|15170.2|15146.2|15155.9|15131.9|0
1686851700000|2023-06-15 17:55:00|15171.8|15147.8|15175.2|15151.2|15181.8|15157.8|15170.3|15146.3|0
1686852000000|2023-06-15 18:00:00|15175.3|15151.3|15177.9|15153.9|15185.7|15161.7|15174.3|15150.3|0
1686852300000|2023-06-15 18:05:00|15178.8|15154.8|15169.7|15145.7|15181.9|15157.9|15160.2|15136.2|0
1686852600000|2023-06-15 18:10:00|15170|15146|15155.2|15131.2|15176.9|15152.9|15155.2|15131.2|0
1686852900000|2023-06-15 18:15:00|15154|15130|15151.3|15127.3|15161.5|15137.5|15150.2|15126.2|0
1686853200000|2023-06-15 18:20:00|15152|15128|15165.4|15141.4|15167.9|15143.9|15146.4|15122.4|0
1686853500000|2023-06-15 18:25:00|15165.3|15141.3|15179.8|15155.8|15184.8|15160.8|15162|15138|0
1686853800000|2023-06-15 18:30:00|15180.8|15156.8|15189.3|15165.3|15190.4|15166.4|15177.8|15153.8|0
1686854100000|2023-06-15 18:35:00|15190.3|15166.3|15199.4|15175.4|15204|15180|15189|15165|0
1686854400000|2023-06-15 18:40:00|15199.5|15175.5|15217|15193|15219.5|15195.5|15199.5|15175.5|0
1686854700000|2023-06-15 18:45:00|15218.4|15194.4|15219.9|15195.9|15222.1|15198.1|15206|15182|0
1686855000000|2023-06-15 18:50:00|15220.8|15196.8|15244.1|15220.1|15244.1|15220.1|15218.3|15194.3|0
1686855300000|2023-06-15 18:55:00|15244.8|15220.8|15249.9|15225.9|15262.3|15238.3|15237.4|15213.4|0
1686855600000|2023-06-15 19:00:00|15250.3|15226.3|15228.5|15204.5|15258|15234|15226.3|15202.3|0
1686855900000|2023-06-15 19:05:00|15228.1|15204.1|15232.5|15208.5|15236.8|15212.8|15209.1|15185.1|0
1686856200000|2023-06-15 19:10:00|15233|15209|15247.8|15223.8|15247.8|15223.8|15225.6|15201.6|0
1686856500000|2023-06-15 19:15:00|15247.5|15223.5|15229.1|15205.1|15257.1|15233.1|15227.6|15203.6|0
1686856800000|2023-06-15 19:20:00|15229.6|15205.6|15222.1|15198.1|15237|15213|15217.3|15193.3|0
1686857100000|2023-06-15 19:25:00|15223.4|15199.4|15233.3|15209.3|15233.9|15209.9|15215|15191|0
1686857400000|2023-06-15 19:30:00|15233.1|15209.1|15231.9|15207.9|15242.8|15218.8|15228.4|15204.4|0
1686857700000|2023-06-15 19:35:00|15232.1|15208.1|15222.9|15198.9|15236|15212|15218.9|15194.9|0
1686858000000|2023-06-15 19:40:00|15221.9|15197.9|15214.9|15190.9|15231.3|15207.3|15210.4|15186.4|0
1686858300000|2023-06-15 19:45:00|15214.7|15190.7|15230.3|15206.3|15231.7|15207.7|15208.2|15184.2|0
1686858600000|2023-06-15 19:50:00|15230.5|15206.5|15213.3|15189.3|15243.2|15219.2|15210.2|15186.2|0
1686858900000|2023-06-15 19:55:00|15212.3|15188.3|15198.8|15174.8|15212.3|15188.3|15180.7|15156.7|0
1686859200000|2023-06-15 20:00:00|15198.9|15174.9|15187.2|15163.2|15203.4|15179.4|15186.3|15162.3|0
1686859500000|2023-06-15 20:05:00|15186.3|15162.3|15188.9|15164.9|15194.7|15170.7|15181.8|15157.8|0
1686859800000|2023-06-15 20:10:00|15189.4|15165.4|15182.3|15158.3|15190.7|15166.7|15171.9|15147.9|0
1686860100000|2023-06-15 20:15:00|15181.2|15157.2|15191.2|15167.2|15191.3|15167.3|15178.4|15154.4|0
1686860400000|2023-06-15 20:20:00|15190.8|15166.8|15194|15170|15194.7|15170.7|15188.4|15164.4|0
1686860700000|2023-06-15 20:25:00|15193.8|15169.8|15195.5|15171.5|15196.9|15172.9|15193.5|15169.5|0
1686861000000|2023-06-15 20:30:00|15195.4|15171.4|15188|15164|15195.9|15171.9|15186.7|15162.7|0
1686861300000|2023-06-15 20:35:00|15187.5|15163.5|15187.9|15163.9|15189.4|15165.4|15184.9|15160.9|0
1686861600000|2023-06-15 20:40:00|15187.8|15163.8|15187.2|15163.2|15190.5|15166.5|15186.7|15162.7|0
1686861900000|2023-06-15 20:45:00|15187|15163|15186.2|15162.2|15188.8|15164.8|15183.7|15159.7|0
1686862200000|2023-06-15 20:50:00|15185.7|15161.7|15190.7|15166.7|15191.4|15167.4|15185.4|15161.4|0
1686862500000|2023-06-15 20:55:00|15190.8|15166.8|15188.7|15164.7|15192.9|15168.9|15187.7|15163.7|0
1686862800000|2023-06-15 21:00:00|15188.9|15164.9|15189.6|15165.6|15190.3|15166.3|15188.5|15164.5|0
1686863100000|2023-06-15 21:05:00|15189.5|15165.5|15188.9|15164.9|15190.2|15166.2|15188.8|15164.8|0
1686863400000|2023-06-15 21:10:00|15188.8|15164.8|15188.9|15164.9|15189.5|15165.5|15188.6|15164.6|0
1686863700000|2023-06-15 21:15:00|15189|15165|15188.6|15164.6|15189.5|15165.5|15188.4|15164.4|0
1686864000000|2023-06-15 21:20:00|15188.9|15164.9|15187.3|15163.3|15189|15165|15187.3|15163.3|0
1686864300000|2023-06-15 21:25:00|15187.4|15163.4|15188.5|15164.5|15188.5|15164.5|15187|15163|0
1686864600000|2023-06-15 21:30:00|15189.7|15165.7|15191.3|15167.3|15192|15168|15189.7|15165.7|0
1686864900000|2023-06-15 21:35:00|15191.5|15167.5|15191.2|15167.2|15193.5|15169.5|15190.1|15166.1|0
1686865200000|2023-06-15 21:40:00|15191.3|15167.3|15191.1|15167.1|15192.1|15168.1|15191.1|15167.1|0
1686865500000|2023-06-15 21:45:00|15191.6|15167.6|15190.5|15166.5|15191.6|15167.6|15190.4|15166.4|0
1686865800000|2023-06-15 21:50:00|15190.7|15166.7|15189.8|15165.8|15191|15167|15189.8|15165.8|0
1686866100000|2023-06-15 21:55:00|15190|15166|15188.9|15164.9|15190.4|15166.4|15188.7|15164.7|0
1686866400000|2023-06-15 22:00:00|15190.9|15166.9|15176.5|15152.5|15191.7|15167.7|15175.7|15151.7|0
1686866700000|2023-06-15 22:05:00|15176.7|15152.7|15181.9|15157.9|15183.8|15159.8|15176.7|15152.7|0
1686867000000|2023-06-15 22:10:00|15181.8|15157.8|15186.8|15162.8|15192.2|15168.2|15181.8|15157.8|0
1686867300000|2023-06-15 22:15:00|15186.9|15162.9|15186.5|15162.5|15193.2|15169.2|15186|15162|0
1686867600000|2023-06-15 22:20:00|15186.4|15162.4|15183.5|15159.5|15188.5|15164.5|15182.4|15158.4|0
1686867900000|2023-06-15 22:25:00|15183.7|15159.7|15186|15162|15187.3|15163.3|15183.2|15159.2|0
1686868200000|2023-06-15 22:30:00|15186.2|15162.2|15179.4|15155.4|15187.8|15163.8|15178.2|15154.2|0
1686868500000|2023-06-15 22:35:00|15179.5|15155.5|15177.8|15153.8|15180.8|15156.8|15177.2|15153.2|0
1686868800000|2023-06-15 22:40:00|15177.9|15153.9|15178.5|15154.5|15179.9|15155.9|15176.2|15152.2|0
1686869100000|2023-06-15 22:45:00|15178.7|15154.7|15173.5|15149.5|15180.9|15156.9|15173.2|15149.2|0
1686869400000|2023-06-15 22:50:00|15173.9|15149.9|15174.7|15150.7|15175.2|15151.2|15172.4|15148.4|0
1686869700000|2023-06-15 22:55:00|15174.4|15150.4|15176.2|15152.2|15176.3|15152.3|15173.8|15149.8|0
1686870000000|2023-06-15 23:00:00|15176.5|15152.5|15181.2|15157.2|15181.5|15157.5|15175.4|15151.4|0
1686870300000|2023-06-15 23:05:00|15181.3|15157.3|15179.5|15155.5|15181.9|15157.9|15179.3|15155.3|0
1686870600000|2023-06-15 23:10:00|15179.3|15155.3|15180.3|15156.3|15181.5|15157.5|15179.2|15155.2|0
1686870900000|2023-06-15 23:15:00|15180.5|15156.5|15179|15155|15180.5|15156.5|15178.5|15154.5|0
1686871200000|2023-06-15 23:20:00|15178.9|15154.9|15179.5|15155.5|15180|15156|15178.5|15154.5|0
1686871500000|2023-06-15 23:25:00|15179.7|15155.7|15179|15155|15180.9|15156.9|15178.7|15154.7|0
1686871800000|2023-06-15 23:30:00|15178.9|15154.9|15178|15154|15179.3|15155.3|15177|15153|0
1686872100000|2023-06-15 23:35:00|15177.9|15153.9|15178.4|15154.4|15179|15155|15173.7|15149.7|0
1686872400000|2023-06-15 23:40:00|15178.3|15154.3|15181.4|15157.4|15182.8|15158.8|15178.3|15154.3|0
1686872700000|2023-06-15 23:45:00|15180.7|15156.7|15178.7|15154.7|15181.9|15157.9|15177.4|15153.4|0
1686873000000|2023-06-15 23:50:00|15178.8|15154.8|15179.7|15155.7|15180.9|15156.9|15178.2|15154.2|0
1686873300000|2023-06-15 23:55:00|15179.9|15155.9|15179.8|15155.8|15182.4|15158.4|15178.8|15154.8|0
1686873600000|2023-06-16 00:00:00|15179.5|15155.5|15174.9|15150.9|15180.5|15156.5|15173.7|15149.7|0
1686873900000|2023-06-16 00:05:00|15175.4|15151.4|15165.2|15141.2|15176.4|15152.4|15163.7|15139.7|0
1686874200000|2023-06-16 00:10:00|15165.8|15141.8|15164.4|15140.4|15167|15143|15161.9|15137.9|0
1686874500000|2023-06-16 00:15:00|15165.3|15141.3|15167.4|15143.4|15168.3|15144.3|15163.8|15139.8|0
1686874800000|2023-06-16 00:20:00|15167.5|15143.5|15161.2|15137.2|15167.8|15143.8|15160.7|15136.7|0
1686875100000|2023-06-16 00:25:00|15161.3|15137.3|15160.7|15136.7|15163.8|15139.8|15159.7|15135.7|0
1686875400000|2023-06-16 00:30:00|15160.8|15136.8|15152.7|15128.7|15161.9|15137.9|15151.4|15127.4|0
1686875700000|2023-06-16 00:35:00|15152.5|15128.5|15154.4|15130.4|15154.7|15130.7|15151.7|15127.7|0
1686876000000|2023-06-16 00:40:00|15154.9|15130.9|15151.8|15127.8|15157.9|15133.9|15149.8|15125.8|0
1686876300000|2023-06-16 00:45:00|15151.7|15127.7|15152.4|15128.4|15152.7|15128.7|15150.5|15126.5|0
1686876600000|2023-06-16 00:50:00|15152.5|15128.5|15150.5|15126.5|15153.2|15129.2|15147.4|15123.4|0
1686876900000|2023-06-16 00:55:00|15150.8|15126.8|15153.7|15129.7|15154.2|15130.2|15150.5|15126.5|0
1686877200000|2023-06-16 01:00:00|15153.5|15129.5|15162.2|15138.2|15162.2|15138.2|15152.4|15128.4|0
1686877500000|2023-06-16 01:05:00|15161.7|15137.7|15155.2|15131.2|15161.8|15137.8|15155.2|15131.2|0
1686877800000|2023-06-16 01:10:00|15155|15131|15157.9|15133.9|15158.2|15134.2|15154.2|15130.2|0
1686878100000|2023-06-16 01:15:00|15158|15134|15154.9|15130.9|15159.9|15135.9|15154.4|15130.4|0
1686878400000|2023-06-16 01:20:00|15154.5|15130.5|15149.7|15125.7|15154.8|15130.8|15147.7|15123.7|0
1686878700000|2023-06-16 01:25:00|15149.5|15125.5|15145.3|15121.3|15150.2|15126.2|15145.2|15121.2|0
1686879000000|2023-06-16 01:30:00|15145.7|15121.7|15143|15119|15147.7|15123.7|15141.2|15117.2|0
1686879300000|2023-06-16 01:35:00|15143.3|15119.3|15148.9|15124.9|15150|15126|15142.4|15118.4|0
1686879600000|2023-06-16 01:40:00|15149|15125|15148.7|15124.7|15149|15125|15143.7|15119.7|0
1686879900000|2023-06-16 01:45:00|15148.9|15124.9|15153.4|15129.4|15157.2|15133.2|15147.9|15123.9|0
1686880200000|2023-06-16 01:50:00|15153.5|15129.5|15152.7|15128.7|15154.8|15130.8|15151.9|15127.9|0
1686880500000|2023-06-16 01:55:00|15151.4|15127.4|15142.7|15118.7|15152.2|15128.2|15142.7|15118.7|0
1686880800000|2023-06-16 02:00:00|15141.9|15117.9|15136.7|15112.7|15144.5|15120.5|15135.8|15111.8|0
1686881100000|2023-06-16 02:05:00|15136.9|15112.9|15140.4|15116.4|15140.8|15116.8|15135.7|15111.7|0
1686881400000|2023-06-16 02:10:00|15140.7|15116.7|15140|15116|15141.5|15117.5|15136.5|15112.5|0
1686881700000|2023-06-16 02:15:00|15140.4|15116.4|15140.3|15116.3|15142|15118|15138.5|15114.5|0
1686882000000|2023-06-16 02:20:00|15140.4|15116.4|15143.2|15119.2|15143.7|15119.7|15137.2|15113.2|0
1686882300000|2023-06-16 02:25:00|15143.4|15119.4|15144.9|15120.9|15149|15125|15142.9|15118.9|0
1686882600000|2023-06-16 02:30:00|15145|15121|15148.4|15124.4|15149.3|15125.3|15144.2|15120.2|0
1686882900000|2023-06-16 02:35:00|15148.2|15124.2|15147|15123|15149.2|15125.2|15146|15122|0
1686883200000|2023-06-16 02:40:00|15146.9|15122.9|15147.9|15123.9|15147.9|15123.9|15143.7|15119.7|0
1686883500000|2023-06-16 02:45:00|15147.8|15123.8|15151.8|15127.8|15154.9|15130.9|15147.7|15123.7|0
1686883800000|2023-06-16 02:50:00|15152.3|15128.3|15157.2|15133.2|15158.4|15134.4|15151.5|15127.5|0
1686884100000|2023-06-16 02:55:00|15157.4|15133.4|15152.3|15128.3|15158.3|15134.3|15152|15128|0
1686884400000|2023-06-16 03:00:00|15153.2|15129.2|15158.8|15134.8|15159.5|15135.5|15153.2|15129.2|0
1686884700000|2023-06-16 03:05:00|15158.9|15134.9|15154.8|15130.8|15161|15137|15154.7|15130.7|0
1686885000000|2023-06-16 03:10:00|15155|15131|15154.3|15130.3|15156.5|15132.5|15152.9|15128.9|0
1686885300000|2023-06-16 03:15:00|15154.4|15130.4|15150.3|15126.3|15154.9|15130.9|15149.4|15125.4|0
1686885600000|2023-06-16 03:20:00|15150.4|15126.4|15152.4|15128.4|15153.2|15129.2|15148.8|15124.8|0
1686885900000|2023-06-16 03:25:00|15152.3|15128.3|15156.3|15132.3|15156.3|15132.3|15151.7|15127.7|0
1686886200000|2023-06-16 03:30:00|15155.9|15131.9|15162.4|15138.4|15165.2|15141.2|15155.8|15131.8|0
1686886500000|2023-06-16 03:35:00|15162.3|15138.3|15160.4|15136.4|15162.8|15138.8|15157.4|15133.4|0
1686886800000|2023-06-16 03:40:00|15160.3|15136.3|15162.7|15138.7|15163.5|15139.5|15158.9|15134.9|0
1686887100000|2023-06-16 03:45:00|15162.8|15138.8|15160.9|15136.9|15164.4|15140.4|15160.5|15136.5|0
1686887400000|2023-06-16 03:50:00|15160.8|15136.8|15162.4|15138.4|15162.4|15138.4|15158.2|15134.2|0
1686887700000|2023-06-16 03:55:00|15162.3|15138.3|15166.4|15142.4|15166.9|15142.9|15162.3|15138.3|0
1686888000000|2023-06-16 04:00:00|15166.2|15142.2|15161.2|15137.2|15166.7|15142.7|15160.9|15136.9|0
1686888300000|2023-06-16 04:05:00|15161.4|15137.4|15165.7|15141.7|15165.7|15141.7|15160.2|15136.2|0
1686888600000|2023-06-16 04:10:00|15165.8|15141.8|15169.2|15145.2|15170|15146|15165.8|15141.8|0
1686888900000|2023-06-16 04:15:00|15169|15145|15172.3|15148.3|15173.7|15149.7|15168.5|15144.5|0
1686889200000|2023-06-16 04:20:00|15172.4|15148.4|15171.9|15147.9|15172.9|15148.9|15169.7|15145.7|0
1686889500000|2023-06-16 04:25:00|15171.8|15147.8|15171.7|15147.7|15173|15149|15170.4|15146.4|0
1686889800000|2023-06-16 04:30:00|15171.5|15147.5|15170.7|15146.7|15174.4|15150.4|15170|15146|0
1686890100000|2023-06-16 04:35:00|15170.8|15146.8|15169.4|15145.4|15171.9|15147.9|15168.7|15144.7|0
1686890400000|2023-06-16 04:40:00|15169.5|15145.5|15170.9|15146.9|15172.4|15148.4|15169.4|15145.4|0
1686890700000|2023-06-16 04:45:00|15170.8|15146.8|15168.2|15144.2|15172.2|15148.2|15168.2|15144.2|0
1686891000000|2023-06-16 04:50:00|15167.9|15143.9|15167.2|15143.2|15168|15144|15165.3|15141.3|0
1686891300000|2023-06-16 04:55:00|15167.7|15143.7|15164.7|15140.7|15167.7|15143.7|15164.7|15140.7|0
1686891600000|2023-06-16 05:00:00|15164.2|15140.2|15163.4|15139.4|15165.5|15141.5|15162.2|15138.2|0
1686891900000|2023-06-16 05:05:00|15163.5|15139.5|15161.4|15137.4|15166.5|15142.5|15161.3|15137.3|0
1686892200000|2023-06-16 05:10:00|15161.8|15137.8|15164.9|15140.9|15165.3|15141.3|15159.7|15135.7|0
1686892500000|2023-06-16 05:15:00|15165.2|15141.2|15166.4|15142.4|15167.7|15143.7|15164.3|15140.3|0
1686892800000|2023-06-16 05:20:00|15166.7|15142.7|15171.9|15147.9|15172.9|15148.9|15166.4|15142.4|0
1686893100000|2023-06-16 05:25:00|15171.8|15147.8|15171.7|15147.7|15177.9|15153.9|15171.7|15147.7|0
1686893400000|2023-06-16 05:30:00|15172.3|15148.3|15175.7|15151.7|15178.2|15154.2|15171.3|15147.3|0
1686893700000|2023-06-16 05:35:00|15175.5|15151.5|15174.9|15150.9|15176.7|15152.7|15173.4|15149.4|0
1686894000000|2023-06-16 05:40:00|15175.3|15151.3|15178.5|15154.5|15179.2|15155.2|15174.4|15150.4|0
1686894300000|2023-06-16 05:45:00|15178.3|15154.3|15180|15156|15180.8|15156.8|15177.3|15153.3|0
1686894600000|2023-06-16 05:50:00|15179.9|15155.9|15178.9|15154.9|15181.9|15157.9|15175.5|15151.5|0
1686894900000|2023-06-16 05:55:00|15178.8|15154.8|15185.8|15161.8|15188.7|15164.7|15173.9|15149.9|0
1686895200000|2023-06-16 06:00:00|15186.2|15162.2|15173|15149|15187.2|15163.2|15171.7|15147.7|0
1686895500000|2023-06-16 06:05:00|15173.7|15149.7|15175.8|15151.8|15178.2|15154.2|15173.5|15149.5|0
1686895800000|2023-06-16 06:10:00|15175.9|15151.9|15184.4|15160.4|15184.4|15160.4|15174.5|15150.5|0
1686896100000|2023-06-16 06:15:00|15184.3|15160.3|15195.4|15171.4|15196.5|15172.5|15181.8|15157.8|0
1686896400000|2023-06-16 06:20:00|15194.8|15170.8|15197.2|15173.2|15198.7|15174.7|15193.8|15169.8|0
1686896700000|2023-06-16 06:25:00|15197|15173|15194.3|15170.3|15197.8|15173.8|15191.8|15167.8|0
1686897000000|2023-06-16 06:30:00|15192.9|15168.9|15196.2|15172.2|15197.2|15173.2|15190|15166|0
1686897300000|2023-06-16 06:35:00|15196.5|15172.5|15187.8|15163.8|15197.2|15173.2|15187.8|15163.8|0
1686897600000|2023-06-16 06:40:00|15187.9|15163.9|15184.7|15160.7|15189|15165|15183.2|15159.2|0
1686897900000|2023-06-16 06:45:00|15185|15161|15185.3|15161.3|15187.3|15163.3|15181|15157|0
1686898200000|2023-06-16 06:50:00|15185.4|15161.4|15185.8|15161.8|15189|15165|15184.5|15160.5|0
1686898500000|2023-06-16 06:55:00|15185.7|15161.7|15180.4|15156.4|15185.9|15161.9|15178.3|15154.3|0
1686898800000|2023-06-16 07:00:00|15179.8|15155.8|15173|15149|15179.8|15155.8|15167.9|15143.9|0
1686899100000|2023-06-16 07:05:00|15172.9|15148.9|15163|15139|15173.7|15149.7|15157.2|15133.2|0
1686899400000|2023-06-16 07:10:00|15163.5|15139.5|15161.2|15137.2|15167.5|15143.5|15156.5|15132.5|0
1686899700000|2023-06-16 07:15:00|15162.7|15138.7|15176.8|15152.8|15177.7|15153.7|15162.3|15138.3|0
1686900000000|2023-06-16 07:20:00|15177.2|15153.2|15164.2|15140.2|15177.2|15153.2|15163.8|15139.8|0
1686900300000|2023-06-16 07:25:00|15164|15140|15174.4|15150.4|15174.7|15150.7|15162.8|15138.8|0
1686900600000|2023-06-16 07:30:00|15174.3|15150.3|15174.3|15150.3|15176.3|15152.3|15171.5|15147.5|0
1686900900000|2023-06-16 07:35:00|15174|15150|15171.5|15147.5|15178.2|15154.2|15166.9|15142.9|0
1686901200000|2023-06-16 07:40:00|15171.2|15147.2|15177.9|15153.9|15178.7|15154.7|15169.3|15145.3|0
1686901500000|2023-06-16 07:45:00|15177.4|15153.4|15178.8|15154.8|15180.4|15156.4|15173.5|15149.5|0
1686901800000|2023-06-16 07:50:00|15178.9|15154.9|15177.8|15153.8|15181.4|15157.4|15177|15153|0
1686902100000|2023-06-16 07:55:00|15178.4|15154.4|15180.3|15156.3|15184.7|15160.7|15176.9|15152.9|0
1686902400000|2023-06-16 08:00:00|15181.4|15157.4|15188.2|15164.2|15192.4|15168.4|15181.2|15157.2|0
1686902700000|2023-06-16 08:05:00|15187.3|15163.3|15186|15162|15188.9|15164.9|15183.5|15159.5|0
1686903000000|2023-06-16 08:10:00|15185.8|15161.8|15187|15163|15188.7|15164.7|15183.9|15159.9|0
1686903300000|2023-06-16 08:15:00|15188.3|15164.3|15192.4|15168.4|15193.7|15169.7|15184.9|15160.9|0
1686903600000|2023-06-16 08:20:00|15192.2|15168.2|15199.9|15175.9|15200|15176|15191.7|15167.7|0
1686903900000|2023-06-16 08:25:00|15199|15175|15211|15187|15214.2|15190.2|15199|15175|0
1686904200000|2023-06-16 08:30:00|15210.7|15186.7|15216.2|15192.2|15225.3|15201.3|15209.5|15185.5|0
1686904500000|2023-06-16 08:35:00|15216|15192|15223.7|15199.7|15223.7|15199.7|15212|15188|0
1686904800000|2023-06-16 08:40:00|15223.8|15199.8|15226.4|15202.4|15229.2|15205.2|15219.9|15195.9|0
1686905100000|2023-06-16 08:45:00|15226.3|15202.3|15217.9|15193.9|15229.2|15205.2|15214.9|15190.9|0
1686905400000|2023-06-16 08:50:00|15217.7|15193.7|15213.5|15189.5|15218.3|15194.3|15210.2|15186.2|0
1686905700000|2023-06-16 08:55:00|15213.2|15189.2|15217.9|15193.9|15220|15196|15213.2|15189.2|0
1686906000000|2023-06-16 09:00:00|15218.4|15194.4|15222.7|15198.7|15223.2|15199.2|15217.2|15193.2|0
1686906300000|2023-06-16 09:05:00|15222.9|15198.9|15226.4|15202.4|15226.7|15202.7|15218.5|15194.5|0
1686906600000|2023-06-16 09:10:00|15226.3|15202.3|15224.8|15200.8|15230|15206|15222.8|15198.8|0
1686906900000|2023-06-16 09:15:00|15224.5|15200.5|15222.9|15198.9|15225.3|15201.3|15218.8|15194.8|0
1686907200000|2023-06-16 09:20:00|15222.7|15198.7|15217.5|15193.5|15223.4|15199.4|15215.8|15191.8|0
1686907500000|2023-06-16 09:25:00|15217.4|15193.4|15212.2|15188.2|15218.4|15194.4|15207.8|15183.8|0
1686907800000|2023-06-16 09:30:00|15210.4|15186.4|15209.3|15185.3|15211.4|15187.4|15205.8|15181.8|0
1686908100000|2023-06-16 09:35:00|15208.9|15184.9|15212.8|15188.8|15215.7|15191.7|15207.7|15183.7|0
1686908400000|2023-06-16 09:40:00|15212.5|15188.5|15223.4|15199.4|15223.8|15199.8|15212.5|15188.5|0
1686908700000|2023-06-16 09:45:00|15222.7|15198.7|15218.5|15194.5|15225|15201|15217.4|15193.4|0
1686909000000|2023-06-16 09:50:00|15218.8|15194.8|15219|15195|15220.8|15196.8|15213.7|15189.7|0
1686909300000|2023-06-16 09:55:00|15219.3|15195.3|15216.4|15192.4|15219.3|15195.3|15212.2|15188.2|0
1686909600000|2023-06-16 10:00:00|15216.2|15192.2|15213.8|15189.8|15217.3|15193.3|15213.3|15189.3|0
1686909900000|2023-06-16 10:05:00|15213.5|15189.5|15208.4|15184.4|15216.7|15192.7|15207.7|15183.7|0
1686910200000|2023-06-16 10:10:00|15208.5|15184.5|15204.2|15180.2|15209.2|15185.2|15203.3|15179.3|0
1686910500000|2023-06-16 10:15:00|15204.3|15180.3|15195.9|15171.9|15204.8|15180.8|15194.4|15170.4|0
1686910800000|2023-06-16 10:20:00|15196|15172|15198.3|15174.3|15201.5|15177.5|15189|15165|0
1686911100000|2023-06-16 10:25:00|15198.7|15174.7|15196.5|15172.5|15200.5|15176.5|15196.3|15172.3|0
1686911400000|2023-06-16 10:30:00|15196.7|15172.7|15202.7|15178.7|15207.7|15183.7|15195.4|15171.4|0
1686911700000|2023-06-16 10:35:00|15202.8|15178.8|15204.9|15180.9|15206.5|15182.5|15199.9|15175.9|0
1686912000000|2023-06-16 10:40:00|15206|15182|15206|15182|15209.3|15185.3|15202.9|15178.9|0
1686912300000|2023-06-16 10:45:00|15205.2|15181.2|15204.9|15180.9|15207.5|15183.5|15202.3|15178.3|0
1686912600000|2023-06-16 10:50:00|15205|15181|15203.9|15179.9|15206.5|15182.5|15195.9|15171.9|0
1686912900000|2023-06-16 10:55:00|15203.8|15179.8|15211.8|15187.8|15212.3|15188.3|15202.9|15178.9|0
1686913200000|2023-06-16 11:00:00|15211.2|15187.2|15221.2|15197.2|15221.4|15197.4|15208.8|15184.8|0
1686913500000|2023-06-16 11:05:00|15221.5|15197.5|15216.3|15192.3|15221.8|15197.8|15213.5|15189.5|0
1686913800000|2023-06-16 11:10:00|15216.4|15192.4|15222.8|15198.8|15224.9|15200.9|15214.7|15190.7|0
1686914100000|2023-06-16 11:15:00|15222.7|15198.7|15219.8|15195.8|15229.2|15205.2|15219.8|15195.8|0
1686914400000|2023-06-16 11:20:00|15219.9|15195.9|15224.3|15200.3|15226.7|15202.7|15219.9|15195.9|0
1686914700000|2023-06-16 11:25:00|15223.9|15199.9|15235.3|15211.3|15236.7|15212.7|15223.2|15199.2|0
1686915000000|2023-06-16 11:30:00|15234.8|15210.8|15237.2|15213.2|15237.2|15213.2|15231.8|15207.8|0
1686915300000|2023-06-16 11:35:00|15237.3|15213.3|15239.9|15215.9|15243.4|15219.4|15237.3|15213.3|0
1686915600000|2023-06-16 11:40:00|15240.8|15216.8|15235.7|15211.7|15244.3|15220.3|15235.3|15211.3|0
1686915900000|2023-06-16 11:45:00|15235.8|15211.8|15237.8|15213.8|15241|15217|15234.3|15210.3|0
1686916200000|2023-06-16 11:50:00|15237.9|15213.9|15228.2|15204.2|15237.9|15213.9|15228.2|15204.2|0
1686916500000|2023-06-16 11:55:00|15227.9|15203.9|15225.2|15201.2|15229.9|15205.9|15223.2|15199.2|0
1686916800000|2023-06-16 12:00:00|15223.4|15199.4|15227.2|15203.2|15227.9|15203.9|15220.9|15196.9|0
1686917100000|2023-06-16 12:05:00|15227|15203|15235.7|15211.7|15235.7|15211.7|15223.7|15199.7|0
1686917400000|2023-06-16 12:10:00|15235.8|15211.8|15249.9|15225.9|15250.7|15226.7|15235.2|15211.2|0
1686917700000|2023-06-16 12:15:00|15249.7|15225.7|15244.4|15220.4|15249.7|15225.7|15242.5|15218.5|0
1686918000000|2023-06-16 12:20:00|15244.3|15220.3|15255.2|15231.2|15255.3|15231.3|15243|15219|0
1686918300000|2023-06-16 12:25:00|15255|15231|15250|15226|15255.2|15231.2|15248.7|15224.7|0
1686918600000|2023-06-16 12:30:00|15251|15227|15256.2|15232.2|15262.2|15238.2|15249.4|15225.4|0
1686918900000|2023-06-16 12:35:00|15255.8|15231.8|15248.4|15224.4|15255.8|15231.8|15245|15221|0
1686919200000|2023-06-16 12:40:00|15248.9|15224.9|15251.4|15227.4|15252.5|15228.5|15241.9|15217.9|0
1686919500000|2023-06-16 12:45:00|15251.2|15227.2|15246.4|15222.4|15257.5|15233.5|15245.2|15221.2|0
1686919800000|2023-06-16 12:50:00|15245.9|15221.9|15250.5|15226.5|15251.7|15227.7|15239.9|15215.9|0
1686920100000|2023-06-16 12:55:00|15250.8|15226.8|15253.3|15229.3|15258.2|15234.2|15250.3|15226.3|0
1686920400000|2023-06-16 13:00:00|15253.2|15229.2|15250.4|15226.4|15255.8|15231.8|15248|15224|0
1686920700000|2023-06-16 13:05:00|15250.2|15226.2|15234.7|15210.7|15251|15227|15234|15210|0
1686921000000|2023-06-16 13:10:00|15233.8|15209.8|15237|15213|15237|15213|15222.9|15198.9|0
1686921300000|2023-06-16 13:15:00|15236|15212|15255.5|15231.5|15257.9|15233.9|15235|15211|0
1686921600000|2023-06-16 13:20:00|15255.4|15231.4|15283.4|15259.4|15283.7|15259.7|15253.8|15229.8|0
1686921900000|2023-06-16 13:25:00|15288.2|15264.2|15291.7|15267.7|15294|15270|15261|15237|0
1686922200000|2023-06-16 13:30:00|15293|15269|15221.4|15197.4|15295.2|15271.2|15219.5|15195.5|0
1686922500000|2023-06-16 13:35:00|15223.8|15199.8|15208.2|15184.2|15227.4|15203.4|15197.7|15173.7|0
1686922800000|2023-06-16 13:40:00|15209.2|15185.2|15177|15153|15211.9|15187.9|15172.2|15148.2|0
1686923100000|2023-06-16 13:45:00|15178.2|15154.2|15177.4|15153.4|15184.3|15160.3|15161.2|15137.2|0
1686923400000|2023-06-16 13:50:00|15180.4|15156.4|15157.4|15133.4|15196.9|15172.9|15155.4|15131.4|0
1686923700000|2023-06-16 13:55:00|15159.2|15135.2|15179.2|15155.2|15182.7|15158.7|15158|15134|0
1686924000000|2023-06-16 14:00:00|15194|15170|15193.6|15169.6|15204.5|15180.5|15174.9|15150.9|0
1686924300000|2023-06-16 14:05:00|15197.4|15173.4|15203|15179|15207.5|15183.5|15173.8|15149.8|0
1686924600000|2023-06-16 14:10:00|15202.5|15178.5|15195.5|15171.5|15225.8|15201.8|15191.3|15167.3|0
1686924900000|2023-06-16 14:15:00|15197|15173|15197.3|15173.3|15208.1|15184.1|15181.3|15157.3|0
1686925200000|2023-06-16 14:20:00|15197.8|15173.8|15219.6|15195.6|15222.3|15198.3|15192.1|15168.1|0
1686925500000|2023-06-16 14:25:00|15220|15196|15239.8|15215.8|15240|15216|15200.8|15176.8|0
1686925800000|2023-06-16 14:30:00|15238.3|15214.3|15230.6|15206.6|15239|15215|15217.5|15193.5|0
1686926100000|2023-06-16 14:35:00|15231.9|15207.9|15231.3|15207.3|15242|15218|15217.5|15193.5|0
1686926400000|2023-06-16 14:40:00|15230.9|15206.9|15198.5|15174.5|15231.5|15207.5|15197.5|15173.5|0
1686926700000|2023-06-16 14:45:00|15197.5|15173.5|15191.6|15167.6|15199.8|15175.8|15173.8|15149.8|0
1686927000000|2023-06-16 14:50:00|15191.1|15167.1|15196.6|15172.6|15201.8|15177.8|15183.8|15159.8|0
1686927300000|2023-06-16 14:55:00|15197|15173|15201.8|15177.8|15216.3|15192.3|15193|15169|0
1686927600000|2023-06-16 15:00:00|15203.5|15179.5|15205.4|15181.4|15212.6|15188.6|15188|15164|0
1686927900000|2023-06-16 15:05:00|15206.6|15182.6|15227|15203|15230.4|15206.4|15198.6|15174.6|0
1686928200000|2023-06-16 15:10:00|15226.9|15202.9|15236.1|15212.1|15243.8|15219.8|15221.9|15197.9|0
1686928500000|2023-06-16 15:15:00|15235.5|15211.5|15206.5|15182.5|15235.5|15211.5|15206.3|15182.3|0
1686928800000|2023-06-16 15:20:00|15204.4|15180.4|15185.9|15161.9|15216.6|15192.6|15176.8|15152.8|0
1686929100000|2023-06-16 15:25:00|15185.6|15161.6|15174.1|15150.1|15192.1|15168.1|15154.1|15130.1|0
1686929400000|2023-06-16 15:30:00|15171.8|15147.8|15178.9|15154.9|15187.6|15163.6|15170.8|15146.8|0
1686929700000|2023-06-16 15:35:00|15177.3|15153.3|15175.7|15151.7|15184.9|15160.9|15169.3|15145.3|0
1686930000000|2023-06-16 15:40:00|15174.6|15150.6|15184.1|15160.1|15189.9|15165.9|15168.9|15144.9|0
1686930300000|2023-06-16 15:45:00|15184.8|15160.8|15166.4|15142.4|15193.1|15169.1|15166.4|15142.4|0
1686930600000|2023-06-16 15:50:00|15165.9|15141.9|15190.8|15166.8|15191.9|15167.9|15158.6|15134.6|0
1686930900000|2023-06-16 15:55:00|15189.8|15165.8|15201.9|15177.9|15203.4|15179.4|15188.9|15164.9|0
1686931200000|2023-06-16 16:00:00|15202.8|15178.8|15198.4|15174.4|15204.1|15180.1|15190.9|15166.9|0
1686931500000|2023-06-16 16:05:00|15197.9|15173.9|15197.6|15173.6|15207.3|15183.3|15190.1|15166.1|0
1686931800000|2023-06-16 16:10:00|15198.3|15174.3|15192.4|15168.4|15210.6|15186.6|15192.4|15168.4|0
1686932100000|2023-06-16 16:15:00|15192.9|15168.9|15206.9|15182.9|15208.4|15184.4|15188.9|15164.9|0
1686932400000|2023-06-16 16:20:00|15207.3|15183.3|15212.5|15188.5|15212.5|15188.5|15199.4|15175.4|0
1686932700000|2023-06-16 16:25:00|15211.9|15187.9|15218.3|15194.3|15219.9|15195.9|15209.8|15185.8|0
1686933000000|2023-06-16 16:30:00|15218|15194|15228.8|15204.8|15228.8|15204.8|15214.3|15190.3|0
1686933300000|2023-06-16 16:35:00|15229.1|15205.1|15219.3|15195.3|15229.1|15205.1|15209.4|15185.4|0
1686933600000|2023-06-16 16:40:00|15218.3|15194.3|15212.6|15188.6|15221.3|15197.3|15210.1|15186.1|0
1686933900000|2023-06-16 16:45:00|15213.1|15189.1|15228|15204|15228|15204|15209.4|15185.4|0
1686934200000|2023-06-16 16:50:00|15227.4|15203.4|15239.3|15215.3|15243.5|15219.5|15226.3|15202.3|0
1686934500000|2023-06-16 16:55:00|15239.5|15215.5|15231|15207|15240.8|15216.8|15229.6|15205.6|0
1686934800000|2023-06-16 17:00:00|15232.1|15208.1|15230.3|15206.3|15232.4|15208.4|15218.6|15194.6|0
1686935100000|2023-06-16 17:05:00|15230.9|15206.9|15213.1|15189.1|15235.6|15211.6|15212.4|15188.4|0
1686935400000|2023-06-16 17:10:00|15212.8|15188.8|15209.6|15185.6|15213.1|15189.1|15197.3|15173.3|0
1686935700000|2023-06-16 17:15:00|15210.1|15186.1|15204.2|15180.2|15213.1|15189.1|15201.6|15177.6|0
1686936000000|2023-06-16 17:20:00|15204.7|15180.7|15208.1|15184.1|15212.8|15188.8|15195.1|15171.1|0
1686936300000|2023-06-16 17:25:00|15208.3|15184.3|15197.9|15173.9|15216.3|15192.3|15194.6|15170.6|0
1686936600000|2023-06-16 17:30:00|15198.8|15174.8|15198.9|15174.9|15209.1|15185.1|15195.1|15171.1|0
1686936900000|2023-06-16 17:35:00|15198.1|15174.1|15206.6|15182.6|15206.8|15182.8|15190.8|15166.8|0
1686937200000|2023-06-16 17:40:00|15205.9|15181.9|15206.6|15182.6|15208.4|15184.4|15199.2|15175.2|0
1686937500000|2023-06-16 17:45:00|15206.7|15182.7|15185.1|15161.1|15209.1|15185.1|15179.8|15155.8|0
1686937800000|2023-06-16 17:50:00|15183.9|15159.9|15201.9|15177.9|15202.2|15178.2|15181.6|15157.6|0
1686938100000|2023-06-16 17:55:00|15202.1|15178.1|15200.4|15176.4|15202.3|15178.3|15190.8|15166.8|0
1686938400000|2023-06-16 18:00:00|15199.9|15175.9|15177.8|15153.8|15205.1|15181.1|15174.6|15150.6|0
1686938700000|2023-06-16 18:05:00|15177.7|15153.7|15187.9|15163.9|15188.6|15164.6|15175.3|15151.3|0
1686939000000|2023-06-16 18:10:00|15187.8|15163.8|15181.1|15157.1|15194.7|15170.7|15178.6|15154.6|0
1686939300000|2023-06-16 18:15:00|15180.2|15156.2|15179.1|15155.1|15185.5|15161.5|15173.5|15149.5|0
1686939600000|2023-06-16 18:20:00|15178.3|15154.3|15181.6|15157.6|15181.8|15157.8|15170|15146|0
1686939900000|2023-06-16 18:25:00|15181.1|15157.1|15179.6|15155.6|15184.3|15160.3|15173.7|15149.7|0
1686940200000|2023-06-16 18:30:00|15178.6|15154.6|15157.3|15133.3|15179.3|15155.3|15151|15127|0
1686940500000|2023-06-16 18:35:00|15157.6|15133.6|15170.8|15146.8|15174.3|15150.3|15157.1|15133.1|0
1686940800000|2023-06-16 18:40:00|15170.9|15146.9|15160.9|15136.9|15171|15147|15157.6|15133.6|0
1686941100000|2023-06-16 18:45:00|15161.3|15137.3|15157.8|15133.8|15165.8|15141.8|15153.2|15129.2|0
1686941400000|2023-06-16 18:50:00|15158.3|15134.3|15157.5|15133.5|15166.2|15142.2|15153.7|15129.7|0
1686941700000|2023-06-16 18:55:00|15158.2|15134.2|15140.8|15116.8|15162.1|15138.1|15140.6|15116.6|0
1686942000000|2023-06-16 19:00:00|15143.1|15119.1|15138.2|15114.2|15146.2|15122.2|15124.5|15100.5|0
1686942300000|2023-06-16 19:05:00|15139|15115|15128.7|15104.7|15143.5|15119.5|15122|15098|0
1686942600000|2023-06-16 19:10:00|15129.3|15105.3|15110|15086|15129.6|15105.6|15109.7|15085.7|0
1686942900000|2023-06-16 19:15:00|15111.2|15087.2|15127.2|15103.2|15128.8|15104.8|15109|15085|0
1686943200000|2023-06-16 19:20:00|15127.5|15103.5|15138.5|15114.5|15143|15119|15127.5|15103.5|0
1686943500000|2023-06-16 19:25:00|15138|15114|15122.7|15098.7|15139.6|15115.6|15119.5|15095.5|0
1686943800000|2023-06-16 19:30:00|15124.7|15100.7|15145.5|15121.5|15150.1|15126.1|15122.5|15098.5|0
1686944100000|2023-06-16 19:35:00|15147.6|15123.6|15147.2|15123.2|15152.5|15128.5|15136.2|15112.2|0
1686944400000|2023-06-16 19:40:00|15147.7|15123.7|15134.3|15110.3|15149.6|15125.6|15132.1|15108.1|0
1686944700000|2023-06-16 19:45:00|15136.5|15112.5|15137.9|15113.9|15150.2|15126.2|15133.8|15109.8|0
1686945000000|2023-06-16 19:50:00|15131.5|15107.5|15107.6|15083.6|15131.5|15107.5|15106.9|15082.9|0
1686945300000|2023-06-16 19:55:00|15100.8|15076.8|15104|15080|15104|15080|15086|15062|0
1686945600000|2023-06-16 20:00:00|15102.3|15078.3|15122.9|15098.9|15132.8|15108.8|15102.3|15078.3|0
1686945900000|2023-06-16 20:05:00|15125.9|15101.9|15133|15109|15136.1|15112.1|15123|15099|0
1686946200000|2023-06-16 20:10:00|15133.9|15109.9|15127.1|15103.1|15135.9|15111.9|15124.9|15100.9|0
1686946500000|2023-06-16 20:15:00|15127.9|15103.9|15129.4|15105.4|15129.6|15105.6|15124.3|15100.3|0
1686946800000|2023-06-16 20:20:00|15129.5|15105.5|15131.4|15107.4|15135.6|15111.6|15128.4|15104.4|0
1686947100000|2023-06-16 20:25:00|15131.8|15107.8|15133.6|15109.6|15135.5|15111.5|15131.4|15107.4|0
1686947400000|2023-06-16 20:30:00|15133.5|15109.5|15138.1|15114.1|15139.4|15115.4|15133.1|15109.1|0
1686947700000|2023-06-16 20:35:00|15138.4|15114.4|15130|15106|15138.4|15114.4|15129.4|15105.4|0
1686948000000|2023-06-16 20:40:00|15130.1|15106.1|15122.6|15098.6|15131.3|15107.3|15120.4|15096.4|0
1686948300000|2023-06-16 20:45:00|15122.4|15098.4|15124.8|15100.8|15126.3|15102.3|15120.9|15096.9|0
1686948600000|2023-06-16 20:50:00|15124.6|15100.6|15125.6|15101.6|15128.1|15104.1|15124.6|15100.6|0
1686948900000|2023-06-16 20:55:00|15125.5|15101.5|15127|15103|15127.6|15103.6|15121.5|15097.5|0
1686985500000|2023-06-17 07:05:00|15115|15091|15115|15091|15115|15091|15115|15091|0
1686986100000|2023-06-17 07:15:00|15111.8|15087.8|15111.8|15087.8|15111.8|15087.8|15111.8|15087.8|0
1686987600000|2023-06-17 07:40:00|15107.1|15083.1|15107.1|15083.1|15107.1|15083.1|15107.1|15083.1|0
1687029600000|2023-06-17 19:20:00|15104.1|15086.1|15105.1|15089.1|15105.1|15089.1|15103.1|15086.1|0
1687031400000|2023-06-17 19:50:00|15107.3|15091.3|15107.3|15091.3|15107.3|15091.3|15107.3|15091.3|0
1687077600000|2023-06-18 08:40:00|15099.3|15083.3|15097.3|15081.3|15099.3|15083.3|15097.3|15081.3|0
1687082700000|2023-06-18 10:05:00|15096.3|15082.3|15096.8|15081.8|15096.8|15082.3|15096.3|15081.8|0
1687083900000|2023-06-18 10:25:00|15098.3|15083.3|15098.3|15083.3|15098.3|15083.3|15098.3|15083.3|0
1687086600000|2023-06-18 11:10:00|15106.1|15091.1|15106.1|15091.1|15106.1|15091.1|15106.1|15091.1|0
1687086900000|2023-06-18 11:15:00|15098.1|15083.1|15096.1|15081.1|15098.1|15083.1|15096.1|15081.1|0
1687107000000|2023-06-18 16:50:00|15096.4|15081.4|15096.4|15081.4|15096.4|15081.4|15096.4|15081.4|0
1687112100000|2023-06-18 18:15:00|15100.3|15085.3|15100.3|15085.3|15100.3|15085.3|15100.3|15085.3|0
1687122300000|2023-06-18 21:05:00|15108.3|15093.3|15124.3|15109.3|15124.3|15109.3|15108.3|15093.3|0
1687122600000|2023-06-18 21:10:00|15125.3|15110.3|15125.3|15110.3|15125.3|15110.3|15125.3|15110.3|0
1687123200000|2023-06-18 21:20:00|15117.5|15102.5|15127.3|15112.3|15127.3|15112.3|15117.5|15102.5|0
1687125600000|2023-06-18 22:00:00|15122|15107|15139.5|15124.5|15140.4|15125.4|15122|15107|0
1687125900000|2023-06-18 22:05:00|15139.3|15124.3|15139|15124|15141.1|15126.1|15137.3|15122.3|0
1687126200000|2023-06-18 22:10:00|15138.8|15123.8|15134.5|15119.5|15142.9|15127.9|15126.9|15111.9|0
1687126500000|2023-06-18 22:15:00|15134.4|15119.4|15133.6|15118.6|15136|15121|15131.4|15116.4|0
1687126800000|2023-06-18 22:20:00|15133.8|15118.8|15133.4|15118.4|15134.1|15119.1|15127.6|15112.6|0
1687127100000|2023-06-18 22:25:00|15133.3|15118.3|15132.8|15117.8|15135.8|15120.8|15130.9|15115.9|0
1687127400000|2023-06-18 22:30:00|15132.9|15117.9|15132|15117|15134|15119|15131.4|15116.4|0
1687127700000|2023-06-18 22:35:00|15132.1|15117.1|15132.4|15117.4|15133.5|15118.5|15130.9|15115.9|0
1687128000000|2023-06-18 22:40:00|15132.5|15117.5|15134|15119|15135.1|15120.1|15132.5|15117.5|0
1687128300000|2023-06-18 22:45:00|15133.9|15118.9|15140.1|15125.1|15142.4|15127.4|15133.9|15118.9|0
1687128600000|2023-06-18 22:50:00|15140|15125|15140.3|15125.3|15141.6|15126.6|15136.4|15121.4|0
1687128900000|2023-06-18 22:55:00|15140.1|15125.1|15139.1|15124.1|15142.5|15127.5|15138.5|15123.5|0
1687129200000|2023-06-18 23:00:00|15139|15124|15141.8|15126.8|15141.9|15126.9|15137.4|15122.4|0
1687129500000|2023-06-18 23:05:00|15141.6|15126.6|15139.4|15124.4|15141.6|15126.6|15137.9|15122.9|0
1687129800000|2023-06-18 23:10:00|15139.5|15124.5|15139.6|15124.6|15140.6|15125.6|15138.4|15123.4|0
1687130100000|2023-06-18 23:15:00|15139.5|15124.5|15140|15125|15140.8|15125.8|15139.1|15124.1|0
1687130400000|2023-06-18 23:20:00|15140.1|15125.1|15138.4|15123.4|15140.1|15125.1|15137.5|15122.5|0
1687130700000|2023-06-18 23:25:00|15138.5|15123.5|15138.9|15123.9|15139.5|15124.5|15137.9|15122.9|0
1687131000000|2023-06-18 23:30:00|15139|15124|15138.4|15123.4|15140.4|15125.4|15137.8|15122.8|0
1687131300000|2023-06-18 23:35:00|15138.1|15123.1|15128.5|15113.5|15138.1|15123.1|15128.5|15113.5|0
1687131600000|2023-06-18 23:40:00|15127.9|15112.9|15134.5|15119.5|15134.5|15119.5|15127.8|15112.8|0
1687131900000|2023-06-18 23:45:00|15134.3|15119.3|15132.3|15117.3|15135.4|15120.4|15130.9|15115.9|0
1687132200000|2023-06-18 23:50:00|15132.1|15117.1|15125.3|15110.3|15132.5|15117.5|15124.4|15109.4|0
1687132500000|2023-06-18 23:55:00|15125.1|15110.1|15125.3|15110.3|15128.3|15113.3|15123.1|15108.1|0
1687132800000|2023-06-19 00:00:00|15124.4|15109.4|15110.9|15095.9|15124.6|15109.6|15110.3|15095.3|0
1687133100000|2023-06-19 00:05:00|15110.5|15095.5|15104.8|15089.8|15113.9|15098.9|15103.5|15088.5|0
1687133400000|2023-06-19 00:10:00|15104.5|15089.5|15105|15090|15108.4|15093.4|15101.9|15086.9|0
1687133700000|2023-06-19 00:15:00|15105.5|15090.5|15103.3|15088.3|15106.9|15091.9|15099.3|15084.3|0
1687134000000|2023-06-19 00:20:00|15103.4|15088.4|15107.3|15092.3|15108.4|15093.4|15103.4|15088.4|0
1687134300000|2023-06-19 00:25:00|15106.6|15091.6|15103.9|15088.9|15107.4|15092.4|15103.6|15088.6|0
1687134600000|2023-06-19 00:30:00|15103.4|15088.4|15094.8|15079.8|15103.4|15088.4|15092.3|15077.3|0
1687134900000|2023-06-19 00:35:00|15094.5|15079.5|15099.5|15084.5|15102.6|15087.6|15093.3|15078.3|0
1687135200000|2023-06-19 00:40:00|15099.9|15084.9|15096.6|15081.6|15099.9|15084.9|15095.8|15080.8|0
1687135500000|2023-06-19 00:45:00|15096.5|15081.5|15099.8|15084.8|15101.9|15086.9|15096.5|15081.5|0
1687135800000|2023-06-19 00:50:00|15099.6|15084.6|15097.6|15082.6|15100.6|15085.6|15095.9|15080.9|0
1687136100000|2023-06-19 00:55:00|15097.5|15082.5|15100.9|15085.9|15101.9|15086.9|15096.5|15081.5|0
1687136400000|2023-06-19 01:00:00|15101.4|15086.4|15102.6|15087.6|15104.5|15089.5|15098.4|15083.4|0
1687136700000|2023-06-19 01:05:00|15102.4|15087.4|15100.4|15085.4|15107|15092|15100.1|15085.1|0
1687137000000|2023-06-19 01:10:00|15100.3|15085.3|15099.3|15084.3|15101.5|15086.5|15095.3|15080.3|0
1687137300000|2023-06-19 01:15:00|15099.1|15084.1|15101.5|15086.5|15103.9|15088.9|15099.1|15084.1|0
1687137600000|2023-06-19 01:20:00|15101.6|15086.6|15099|15084|15103.3|15088.3|15098.5|15083.5|0
1687137900000|2023-06-19 01:25:00|15098.5|15083.5|15098.1|15083.1|15100.8|15085.8|15096.4|15081.4|0
1687138200000|2023-06-19 01:30:00|15097.6|15082.6|15095.8|15080.8|15101.4|15086.4|15095.6|15080.6|0
1687138500000|2023-06-19 01:35:00|15095.6|15080.6|15096.9|15081.9|15097.5|15082.5|15093.9|15078.9|0
1687138800000|2023-06-19 01:40:00|15097.1|15082.1|15093.6|15078.6|15099.3|15084.3|15092.8|15077.8|0
1687139100000|2023-06-19 01:45:00|15093.5|15078.5|15096.8|15081.8|15097.1|15082.1|15092.6|15077.6|0
1687139400000|2023-06-19 01:50:00|15097|15082|15094.6|15079.6|15098.3|15083.3|15093.6|15078.6|0
1687139700000|2023-06-19 01:55:00|15094.5|15079.5|15095.5|15080.5|15097.1|15082.1|15093.5|15078.5|0
1687140000000|2023-06-19 02:00:00|15095.3|15080.3|15096.8|15081.8|15097.5|15082.5|15093.9|15078.9|0
1687140300000|2023-06-19 02:05:00|15097|15082|15100.3|15085.3|15102.1|15087.1|15096.5|15081.5|0
1687140600000|2023-06-19 02:10:00|15100.4|15085.4|15101.4|15086.4|15102|15087|15099.4|15084.4|0
1687140900000|2023-06-19 02:15:00|15100.8|15085.8|15100.4|15085.4|15103.4|15088.4|15100.1|15085.1|0
1687141200000|2023-06-19 02:20:00|15099.9|15084.9|15105|15090|15105.4|15090.4|15099.9|15084.9|0
1687141500000|2023-06-19 02:25:00|15105.1|15090.1|15112.9|15097.9|15114.3|15099.3|15105.1|15090.1|0
1687141800000|2023-06-19 02:30:00|15113.1|15098.1|15110.8|15095.8|15113.9|15098.9|15109.9|15094.9|0
1687142100000|2023-06-19 02:35:00|15110.9|15095.9|15109.9|15094.9|15112.1|15097.1|15109.9|15094.9|0
1687142400000|2023-06-19 02:40:00|15109.8|15094.8|15110.9|15095.9|15116.3|15101.3|15109.8|15094.8|0
1687142700000|2023-06-19 02:45:00|15111|15096|15115|15100|15115.1|15100.1|15110.1|15095.1|0
1687143000000|2023-06-19 02:50:00|15115.1|15100.1|15117.3|15102.3|15119.1|15104.1|15113.6|15098.6|0
1687143300000|2023-06-19 02:55:00|15117.1|15102.1|15114.3|15099.3|15117.3|15102.3|15113.9|15098.9|0
1687143600000|2023-06-19 03:00:00|15113.5|15098.5|15111.5|15096.5|15114.8|15099.8|15110.9|15095.9|0
1687143900000|2023-06-19 03:05:00|15111.4|15096.4|15111.6|15096.6|15114.9|15099.9|15110.6|15095.6|0
1687144200000|2023-06-19 03:10:00|15111.9|15096.9|15114.5|15099.5|15116|15101|15110.4|15095.4|0
1687144500000|2023-06-19 03:15:00|15114.4|15099.4|15114.9|15099.9|15116.1|15101.1|15113.1|15098.1|0
1687144800000|2023-06-19 03:20:00|15115|15100|15110.1|15095.1|15115.1|15100.1|15110|15095|0
1687145100000|2023-06-19 03:25:00|15110|15095|15111.3|15096.3|15112.4|15097.4|15109.8|15094.8|0
1687145400000|2023-06-19 03:30:00|15111.1|15096.1|15110.8|15095.8|15112.1|15097.1|15109.5|15094.5|0
1687145700000|2023-06-19 03:35:00|15110.6|15095.6|15106.3|15091.3|15110.6|15095.6|15105.1|15090.1|0
1687146000000|2023-06-19 03:40:00|15106.5|15091.5|15103.5|15088.5|15107.6|15092.6|15103.1|15088.1|0
1687146300000|2023-06-19 03:45:00|15103.6|15088.6|15097.3|15082.3|15103.8|15088.8|15094.4|15079.4|0
1687146600000|2023-06-19 03:50:00|15097.1|15082.1|15094.9|15079.9|15097.8|15082.8|15092.1|15077.1|0
1687146900000|2023-06-19 03:55:00|15095|15080|15093.4|15078.4|15097.4|15082.4|15093|15078|0
1687147200000|2023-06-19 04:00:00|15092|15077|15090.1|15075.1|15092|15077|15085.3|15070.3|0
1687147500000|2023-06-19 04:05:00|15090.4|15075.4|15091.9|15076.9|15093.1|15078.1|15088|15073|0
1687147800000|2023-06-19 04:10:00|15091.8|15076.8|15092.1|15077.1|15093.5|15078.5|15090.9|15075.9|0
1687148100000|2023-06-19 04:15:00|15092.3|15077.3|15090.1|15075.1|15094.6|15079.6|15090|15075|0
1687148400000|2023-06-19 04:20:00|15090.5|15075.5|15094.6|15079.6|15097.8|15082.8|15089.8|15074.8|0
1687148700000|2023-06-19 04:25:00|15094.5|15079.5|15092.9|15077.9|15096.6|15081.6|15092.5|15077.5|0
1687149000000|2023-06-19 04:30:00|15093|15078|15095.4|15080.4|15095.4|15080.4|15089.5|15074.5|0
1687149300000|2023-06-19 04:35:00|15095.1|15080.1|15096.8|15081.8|15096.9|15081.9|15093.5|15078.5|0
1687149600000|2023-06-19 04:40:00|15096.6|15081.6|15094.8|15079.8|15098.1|15083.1|15094.8|15079.8|0
1687149900000|2023-06-19 04:45:00|15094.9|15079.9|15091.4|15076.4|15095.4|15080.4|15090.8|15075.8|0
1687150200000|2023-06-19 04:50:00|15091.3|15076.3|15092.6|15077.6|15092.8|15077.8|15089.3|15074.3|0
1687150500000|2023-06-19 04:55:00|15093.3|15078.3|15091.1|15076.1|15093.4|15078.4|15089.4|15074.4|0
1687150800000|2023-06-19 05:00:00|15091.3|15076.3|15090|15075|15091.5|15076.5|15088.8|15073.8|0
1687151100000|2023-06-19 05:05:00|15089.9|15074.9|15094.3|15079.3|15096.3|15081.3|15089.8|15074.8|0
1687151400000|2023-06-19 05:10:00|15094.4|15079.4|15094|15079|15097.6|15082.6|15092.1|15077.1|0
1687151700000|2023-06-19 05:15:00|15094.3|15079.3|15092.1|15077.1|15094.3|15079.3|15090.3|15075.3|0
1687152000000|2023-06-19 05:20:00|15092|15077|15095.3|15080.3|15097.4|15082.4|15092|15077|0
1687152300000|2023-06-19 05:25:00|15095.4|15080.4|15096.1|15081.1|15096.1|15081.1|15091.3|15076.3|0
1687152600000|2023-06-19 05:30:00|15096.4|15081.4|15099.6|15084.6|15100.1|15085.1|15095.1|15080.1|0
1687152900000|2023-06-19 05:35:00|15099.4|15084.4|15100.3|15085.3|15100.9|15085.9|15097.3|15082.3|0
1687153200000|2023-06-19 05:40:00|15100.4|15085.4|15106.1|15091.1|15106.1|15091.1|15100.3|15085.3|0
1687153500000|2023-06-19 05:45:00|15104.9|15089.9|15105.4|15090.4|15106.9|15091.9|15104.1|15089.1|0
1687153800000|2023-06-19 05:50:00|15105.5|15090.5|15104.3|15089.3|15106.1|15091.1|15103.6|15088.6|0
1687154100000|2023-06-19 05:55:00|15104.1|15089.1|15105.3|15090.3|15107.3|15092.3|15103|15088|0
1687154400000|2023-06-19 06:00:00|15105|15090|15104|15089|15106.1|15091.1|15100|15085|0
1687154700000|2023-06-19 06:05:00|15103.9|15088.9|15101.8|15086.8|15105.8|15090.8|15101.4|15086.4|0
1687155000000|2023-06-19 06:10:00|15101.6|15086.6|15107.6|15092.6|15109|15094|15101.5|15086.5|0
1687155300000|2023-06-19 06:15:00|15107.8|15092.8|15107.3|15092.3|15107.8|15092.8|15104.6|15089.6|0
1687155600000|2023-06-19 06:20:00|15106.9|15091.9|15107.3|15092.3|15107.3|15092.3|15102.4|15087.4|0
1687155900000|2023-06-19 06:25:00|15107.4|15092.4|15103.3|15088.3|15107.9|15092.9|15101.5|15086.5|0
1687156200000|2023-06-19 06:30:00|15103.1|15088.1|15100.9|15085.9|15104.3|15089.3|15100.5|15085.5|0
1687156500000|2023-06-19 06:35:00|15101|15086|15107|15092|15107.8|15092.8|15100.9|15085.9|0
1687156800000|2023-06-19 06:40:00|15107.1|15092.1|15105.6|15090.6|15110.6|15095.6|15105.6|15090.6|0
1687157100000|2023-06-19 06:45:00|15105.8|15090.8|15103.9|15088.9|15106.6|15091.6|15103.9|15088.9|0
1687157400000|2023-06-19 06:50:00|15104|15089|15105|15090|15106.9|15091.9|15103.4|15088.4|0
1687157700000|2023-06-19 06:55:00|15105.4|15090.4|15105.5|15090.5|15108.8|15093.8|15105|15090|0
1687158000000|2023-06-19 07:00:00|15105.9|15090.9|15100.8|15085.8|15107.9|15092.9|15096.3|15081.3|0
1687158300000|2023-06-19 07:05:00|15099.8|15084.8|15108.5|15093.5|15109.3|15094.3|15095.5|15080.5|0
1687158600000|2023-06-19 07:10:00|15108.4|15093.4|15113.5|15098.5|15116.6|15101.6|15108.3|15093.3|0
1687158900000|2023-06-19 07:15:00|15113.4|15098.4|15111.4|15096.4|15113.6|15098.6|15107.3|15092.3|0
1687159200000|2023-06-19 07:20:00|15111.3|15096.3|15110|15095|15114.3|15099.3|15108.4|15093.4|0
1687159500000|2023-06-19 07:25:00|15110.3|15095.3|15117.4|15102.4|15119.5|15104.5|15110.1|15095.1|0
1687159800000|2023-06-19 07:30:00|15118|15103|15126.6|15111.6|15126.6|15111.6|15115.6|15100.6|0
1687160100000|2023-06-19 07:35:00|15127|15112|15122.5|15107.5|15127.6|15112.6|15121.4|15106.4|0
1687160400000|2023-06-19 07:40:00|15122.8|15107.8|15115.1|15100.1|15124|15109|15115.1|15100.1|0
1687160700000|2023-06-19 07:45:00|15116.1|15101.1|15109.8|15094.8|15116.5|15101.5|15108.6|15093.6|0
1687161000000|2023-06-19 07:50:00|15109.6|15094.6|15110.5|15095.5|15112.5|15097.5|15108.3|15093.3|0
1687161300000|2023-06-19 07:55:00|15110.4|15095.4|15099.4|15084.4|15111|15096|15094.9|15079.9|0
1687161600000|2023-06-19 08:00:00|15099.3|15084.3|15087.8|15072.8|15102.9|15087.9|15085|15070|0
1687161900000|2023-06-19 08:05:00|15087.3|15072.3|15096|15081|15098|15083|15084.4|15069.4|0
1687162200000|2023-06-19 08:10:00|15095.8|15080.8|15098.3|15083.3|15100.8|15085.8|15094.4|15079.4|0
1687162500000|2023-06-19 08:15:00|15098.4|15083.4|15098|15083|15099.6|15084.6|15094.9|15079.9|0
1687162800000|2023-06-19 08:20:00|15097.8|15082.8|15095.1|15080.1|15097.8|15082.8|15086.9|15071.9|0
1687163100000|2023-06-19 08:25:00|15095.3|15080.3|15089|15074|15095.3|15080.3|15087|15072|0
1687163400000|2023-06-19 08:30:00|15088.9|15073.9|15087.3|15072.3|15091|15076|15083.5|15068.5|0
1687163700000|2023-06-19 08:35:00|15087.4|15072.4|15078.3|15063.3|15088.4|15073.4|15074.9|15059.9|0
1687164000000|2023-06-19 08:40:00|15079|15064|15082|15067|15084.1|15069.1|15078.9|15063.9|0
1687164300000|2023-06-19 08:45:00|15081.9|15066.9|15081.3|15066.3|15083|15068|15075.5|15060.5|0
1687164600000|2023-06-19 08:50:00|15081.4|15066.4|15088.8|15073.8|15089.9|15074.9|15081.1|15066.1|0
1687164900000|2023-06-19 08:55:00|15088.5|15073.5|15090.4|15075.4|15093.8|15078.8|15086.8|15071.8|0
1687165200000|2023-06-19 09:00:00|15090|15075|15079.6|15064.6|15090.5|15075.5|15079|15064|0
1687165500000|2023-06-19 09:05:00|15079.3|15064.3|15082|15067|15088.6|15073.6|15079.3|15064.3|0
1687165800000|2023-06-19 09:10:00|15082.1|15067.1|15084|15069|15084.5|15069.5|15075.8|15060.8|0
1687166100000|2023-06-19 09:15:00|15083.9|15068.9|15086.3|15071.3|15088.3|15073.3|15083.1|15068.1|0
1687166400000|2023-06-19 09:20:00|15086.5|15071.5|15093|15078|15094.9|15079.9|15085.9|15070.9|0
1687166700000|2023-06-19 09:25:00|15094|15079|15092|15077|15094.8|15079.8|15089.5|15074.5|0
1687167000000|2023-06-19 09:30:00|15091.9|15076.9|15096.5|15081.5|15096.5|15081.5|15088.6|15073.6|0
1687167300000|2023-06-19 09:35:00|15096.6|15081.6|15093.9|15078.9|15097.8|15082.8|15092.9|15077.9|0
1687167600000|2023-06-19 09:40:00|15093.5|15078.5|15096.6|15081.6|15097|15082|15089.5|15074.5|0
1687167900000|2023-06-19 09:45:00|15096.8|15081.8|15096|15081|15097.9|15082.9|15094.6|15079.6|0
1687168200000|2023-06-19 09:50:00|15096.4|15081.4|15099|15084|15103.4|15088.4|15096.4|15081.4|0
1687168500000|2023-06-19 09:55:00|15098.9|15083.9|15095.5|15080.5|15099.6|15084.6|15095.3|15080.3|0
1687168800000|2023-06-19 10:00:00|15096.5|15081.5|15085|15070|15100|15085|15085|15070|0
1687169100000|2023-06-19 10:05:00|15085.1|15070.1|15091.9|15076.9|15091.9|15076.9|15082.4|15067.4|0
1687169400000|2023-06-19 10:10:00|15092.6|15077.6|15087.5|15072.5|15094.8|15079.8|15087|15072|0
1687169700000|2023-06-19 10:15:00|15087.8|15072.8|15089.4|15074.4|15089.4|15074.4|15085.6|15070.6|0
1687170000000|2023-06-19 10:20:00|15089.3|15074.3|15091.1|15076.1|15092.9|15077.9|15088.4|15073.4|0
1687170300000|2023-06-19 10:25:00|15091|15076|15092.8|15077.8|15094.5|15079.5|15088.6|15073.6|0
1687170600000|2023-06-19 10:30:00|15092.6|15077.6|15092.8|15077.8|15094.9|15079.9|15090.6|15075.6|0
1687170900000|2023-06-19 10:35:00|15092.6|15077.6|15087.5|15072.5|15092.9|15077.9|15085.1|15070.1|0
1687171200000|2023-06-19 10:40:00|15087.6|15072.6|15083.8|15068.8|15088.9|15073.9|15082.8|15067.8|0
1687171500000|2023-06-19 10:45:00|15083.9|15068.9|15079.5|15064.5|15085.6|15070.6|15079.4|15064.4|0
1687171800000|2023-06-19 10:50:00|15079.8|15064.8|15080|15065|15083.5|15068.5|15078.4|15063.4|0
1687172100000|2023-06-19 10:55:00|15080.1|15065.1|15079.8|15064.8|15084.1|15069.1|15073.6|15058.6|0
1687172400000|2023-06-19 11:00:00|15080.4|15065.4|15081.8|15066.8|15082.8|15067.8|15074.8|15059.8|0
1687172700000|2023-06-19 11:05:00|15081.4|15066.4|15079.4|15064.4|15081.9|15066.9|15076.3|15061.3|0
1687173000000|2023-06-19 11:10:00|15079.5|15064.5|15071.4|15056.4|15080|15065|15070.4|15055.4|0
1687173300000|2023-06-19 11:15:00|15071.5|15056.5|15079.1|15064.1|15079.5|15064.5|15070.9|15055.9|0
1687173600000|2023-06-19 11:20:00|15078.8|15063.8|15073.8|15058.8|15079.9|15064.9|15072.1|15057.1|0
1687173900000|2023-06-19 11:25:00|15073.9|15058.9|15078.8|15063.8|15080.4|15065.4|15073.4|15058.4|0
1687174200000|2023-06-19 11:30:00|15077.4|15062.4|15073.8|15058.8|15079.4|15064.4|15073.8|15058.8|0
1687174500000|2023-06-19 11:35:00|15074|15059|15074.6|15059.6|15075.8|15060.8|15073.3|15058.3|0
1687174800000|2023-06-19 11:40:00|15074.5|15059.5|15068.8|15053.8|15074.6|15059.6|15068.3|15053.3|0
1687175100000|2023-06-19 11:45:00|15069|15054|15067.3|15052.3|15071.6|15056.6|15063.8|15048.8|0
1687175400000|2023-06-19 11:50:00|15066.8|15051.8|15065.1|15050.1|15067.3|15052.3|15060.8|15045.8|0
1687175700000|2023-06-19 11:55:00|15064.8|15049.8|15065|15050|15066.3|15051.3|15062.3|15047.3|0
1687176000000|2023-06-19 12:00:00|15065.3|15050.3|15062.9|15047.9|15065.6|15050.6|15062.4|15047.4|0
1687176300000|2023-06-19 12:05:00|15062.6|15047.6|15057.8|15042.8|15062.6|15047.6|15056.3|15041.3|0
1687176600000|2023-06-19 12:10:00|15058.8|15043.8|15068.3|15053.3|15070.3|15055.3|15058|15043|0
1687176900000|2023-06-19 12:15:00|15068.1|15053.1|15061.6|15046.6|15070.5|15055.5|15061.6|15046.6|0
1687177200000|2023-06-19 12:20:00|15060.9|15045.9|15066.3|15051.3|15067.5|15052.5|15060.9|15045.9|0
1687177500000|2023-06-19 12:25:00|15066.5|15051.5|15068.8|15053.8|15070.5|15055.5|15066.4|15051.4|0
1687177800000|2023-06-19 12:30:00|15068.6|15053.6|15075.6|15060.6|15076.3|15061.3|15067.9|15052.9|0
1687178100000|2023-06-19 12:35:00|15075.8|15060.8|15074.9|15059.9|15079.6|15064.6|15073.4|15058.4|0
1687178400000|2023-06-19 12:40:00|15075|15060|15073.8|15058.8|15076.3|15061.3|15072.9|15057.9|0
1687178700000|2023-06-19 12:45:00|15073.6|15058.6|15073.5|15058.5|15076.1|15061.1|15072.9|15057.9|0
1687179000000|2023-06-19 12:50:00|15073.4|15058.4|15078.9|15063.9|15078.9|15063.9|15073.1|15058.1|0
1687179300000|2023-06-19 12:55:00|15079|15064|15077.1|15062.1|15080|15065|15073.9|15058.9|0
1687179600000|2023-06-19 13:00:00|15077.4|15062.4|15076.4|15061.4|15077.5|15062.5|15074.4|15059.4|0
1687179900000|2023-06-19 13:05:00|15076.1|15061.1|15073.9|15058.9|15076.1|15061.1|15068.9|15053.9|0
1687180200000|2023-06-19 13:10:00|15074|15059|15084.1|15069.1|15084.8|15069.8|15074|15059|0
1687180500000|2023-06-19 13:15:00|15084.3|15069.3|15078.5|15063.5|15086.4|15071.4|15076.1|15061.1|0
1687180800000|2023-06-19 13:20:00|15078.6|15063.6|15076.9|15061.9|15081.3|15066.3|15075.6|15060.6|0
1687181100000|2023-06-19 13:25:00|15076.8|15061.8|15072.5|15057.5|15079.8|15064.8|15072.5|15057.5|0
1687181400000|2023-06-19 13:30:00|15073.9|15058.9|15068.1|15053.1|15075.1|15060.1|15066.9|15051.9|0
1687181700000|2023-06-19 13:35:00|15068.3|15053.3|15063.8|15048.8|15068.5|15053.5|15059.3|15044.3|0
1687182000000|2023-06-19 13:40:00|15063.4|15048.4|15063.6|15048.6|15066.4|15051.4|15059.9|15044.9|0
1687182300000|2023-06-19 13:45:00|15063.5|15048.5|15065.4|15050.4|15065.9|15050.9|15060.6|15045.6|0
1687182600000|2023-06-19 13:50:00|15066.1|15051.1|15061.5|15046.5|15067.6|15052.6|15061|15046|0
1687182900000|2023-06-19 13:55:00|15061.6|15046.6|15062.6|15047.6|15066.1|15051.1|15059.9|15044.9|0
1687183200000|2023-06-19 14:00:00|15062.8|15047.8|15060.4|15045.4|15064.5|15049.5|15059.9|15044.9|0
1687183500000|2023-06-19 14:05:00|15060.3|15045.3|15062|15047|15063|15048|15059.5|15044.5|0
1687183800000|2023-06-19 14:10:00|15061.9|15046.9|15053.6|15038.6|15061.9|15046.9|15052.9|15037.9|0
1687184100000|2023-06-19 14:15:00|15052.9|15037.9|15058.3|15043.3|15059.8|15044.8|15052.9|15037.9|0
1687184400000|2023-06-19 14:20:00|15058.1|15043.1|15066|15051|15066.4|15051.4|15058.1|15043.1|0
1687184700000|2023-06-19 14:25:00|15065.9|15050.9|15066.3|15051.3|15067.1|15052.1|15063.6|15048.6|0
1687185000000|2023-06-19 14:30:00|15065.8|15050.8|15059.4|15044.4|15065.8|15050.8|15058.3|15043.3|0
1687185300000|2023-06-19 14:35:00|15059.6|15044.6|15059.6|15044.6|15062.9|15047.9|15058.9|15043.9|0
1687185600000|2023-06-19 14:40:00|15059.8|15044.8|15062.6|15047.6|15063.8|15048.8|15059.8|15044.8|0
1687185900000|2023-06-19 14:45:00|15062.8|15047.8|15063|15048|15065.3|15050.3|15061.5|15046.5|0
1687186200000|2023-06-19 14:50:00|15063.1|15048.1|15068.4|15053.4|15070.6|15055.6|15063.1|15048.1|0
1687186500000|2023-06-19 14:55:00|15068.5|15053.5|15066.6|15051.6|15068.5|15053.5|15064.4|15049.4|0
1687186800000|2023-06-19 15:00:00|15066.3|15051.3|15066.6|15051.6|15070|15055|15065.3|15050.3|0
1687187100000|2023-06-19 15:05:00|15066.1|15051.1|15061.1|15046.1|15066.4|15051.4|15060.9|15045.9|0
1687187400000|2023-06-19 15:10:00|15060.8|15045.8|15063.1|15048.1|15065.3|15050.3|15059.4|15044.4|0
1687187700000|2023-06-19 15:15:00|15062.9|15047.9|15063.1|15048.1|15066.9|15051.9|15062.4|15047.4|0
1687188000000|2023-06-19 15:20:00|15063|15048|15061.1|15046.1|15063|15048|15060.4|15045.4|0
1687188300000|2023-06-19 15:25:00|15061.3|15046.3|15056.4|15041.4|15061.4|15046.4|15055.6|15040.6|0
1687188600000|2023-06-19 15:30:00|15056.8|15041.8|15058.3|15043.3|15059|15044|15054.9|15039.9|0
1687188900000|2023-06-19 15:35:00|15058.6|15043.6|15064|15049|15065|15050|15057.8|15042.8|0
1687189200000|2023-06-19 15:40:00|15064.1|15049.1|15068.4|15053.4|15069|15054|15063.5|15048.5|0
1687189500000|2023-06-19 15:45:00|15068|15053|15064.6|15049.6|15069.3|15054.3|15064.3|15049.3|0
1687189800000|2023-06-19 15:50:00|15064.9|15049.9|15067.4|15052.4|15068.8|15053.8|15063.8|15048.8|0
1687190100000|2023-06-19 15:55:00|15067.5|15052.5|15068.9|15053.9|15069.9|15054.9|15067|15052|0
1687190400000|2023-06-19 16:00:00|15069|15054|15071.4|15056.4|15072.3|15057.3|15068.9|15053.9|0
1687190700000|2023-06-19 16:05:00|15071.6|15056.6|15067.8|15052.8|15072.4|15057.4|15066.3|15051.3|0
1687191000000|2023-06-19 16:10:00|15067.9|15052.9|15067|15052|15070|15055|15066.4|15051.4|0
1687191300000|2023-06-19 16:15:00|15067.3|15052.3|15070|15055|15071|15056|15067|15052|0
1687191600000|2023-06-19 16:20:00|15069.9|15054.9|15068.9|15053.9|15071|15056|15068.3|15053.3|0
1687191900000|2023-06-19 16:25:00|15068.8|15053.8|15068.1|15053.1|15069.5|15054.5|15066.6|15051.6|0
1687192200000|2023-06-19 16:30:00|15068|15053|15063|15048|15070.5|15055.5|15062.8|15047.8|0
1687192500000|2023-06-19 16:35:00|15062.9|15047.9|15063.9|15048.9|15064.8|15049.8|15062.6|15047.6|0
1687192800000|2023-06-19 16:40:00|15064|15049|15065.9|15050.9|15066.1|15051.1|15063.4|15048.4|0
1687193100000|2023-06-19 16:45:00|15065.8|15050.8|15064.4|15049.4|15066.1|15051.1|15063.1|15048.1|0
1687193400000|2023-06-19 16:50:00|15064.3|15049.3|15068.3|15053.3|15069.8|15054.8|15064.1|15049.1|0
1687193700000|2023-06-19 16:55:00|15068.4|15053.4|15061.6|15046.6|15069.5|15054.5|15059.3|15044.3|0
1687194000000|2023-06-19 17:00:00|15062.3|15047.3|15064.7|15049.7|15064.9|15049.9|15060.8|15045.8|0
1687194300000|2023-06-19 17:05:00|15064.5|15049.5|15064|15049|15064.8|15049.8|15064|15049|0
1687194900000|2023-06-19 17:15:00|15064.1|15049.1|15064.1|15049.1|15064.1|15049.1|15064.1|15049.1|0
1687195500000|2023-06-19 17:25:00|15064.2|15049.2|15063.4|15048.4|15064.2|15049.2|15063.4|15048.4|0
1687195800000|2023-06-19 17:30:00|15063.3|15048.3|15063.3|15048.3|15063.3|15048.3|15063.3|15048.3|0
1687196100000|2023-06-19 17:35:00|15066.2|15051.2|15063.3|15048.3|15066.7|15051.7|15063.3|15048.3|0
1687196400000|2023-06-19 17:40:00|15063.4|15048.4|15063.4|15048.4|15063.4|15048.4|15063.4|15048.4|0
1687196700000|2023-06-19 17:45:00|15063.8|15048.8|15063.8|15048.8|15063.8|15048.8|15063.8|15048.8|0
1687197000000|2023-06-19 17:50:00|15066.7|15051.7|15067.4|15052.4|15067.4|15052.4|15066.7|15051.7|0
1687197300000|2023-06-19 17:55:00|15067.5|15052.5|15067.4|15052.4|15067.6|15052.6|15067.4|15052.4|0
1687197600000|2023-06-19 18:00:00|15070.3|15055.3|15067.6|15052.6|15070.3|15055.3|15067.6|15052.6|0
1687197900000|2023-06-19 18:05:00|15067.7|15052.7|15067.8|15052.8|15067.8|15052.8|15067.7|15052.7|0
1687198200000|2023-06-19 18:10:00|15070.7|15055.7|15071.4|15056.4|15071.4|15056.4|15070.7|15055.7|0
1687198500000|2023-06-19 18:15:00|15074.3|15059.3|15078.9|15063.9|15082.7|15067.7|15074.3|15059.3|0
1687198800000|2023-06-19 18:20:00|15079|15064|15071.9|15056.9|15079|15064|15071.9|15056.9|0
1687199100000|2023-06-19 18:25:00|15072.2|15057.2|15072.2|15057.2|15072.2|15057.2|15072.1|15057.1|0
1687199700000|2023-06-19 18:35:00|15072.3|15057.3|15072.2|15057.2|15072.3|15057.3|15072.2|15057.2|0
1687200300000|2023-06-19 18:45:00|15072.1|15057.1|15072.1|15057.1|15072.1|15057.1|15072.1|15057.1|0
1687200900000|2023-06-19 18:55:00|15070.6|15055.6|15068.6|15053.6|15070.6|15055.6|15068.6|15053.6|0
1687201200000|2023-06-19 19:00:00|15068.7|15053.7|15068.7|15053.7|15068.8|15053.8|15068.7|15053.7|0
1687201500000|2023-06-19 19:05:00|15068.4|15053.4|15070|15055|15071.8|15056.8|15068.3|15053.3|0
1687201800000|2023-06-19 19:10:00|15068.6|15053.6|15071.7|15056.7|15071.7|15056.7|15068.3|15053.3|0
1687202100000|2023-06-19 19:15:00|15071|15056|15070.3|15055.3|15071|15056|15068.6|15053.6|0
1687202400000|2023-06-19 19:20:00|15070.4|15055.4|15070.3|15055.3|15070.4|15055.4|15070.3|15055.3|0
1687202700000|2023-06-19 19:25:00|15070.2|15055.2|15070.1|15055.1|15070.2|15055.2|15070.1|15055.1|0
1687203000000|2023-06-19 19:30:00|15069.9|15054.9|15066.4|15051.4|15069.9|15054.9|15066.4|15051.4|0
1687203300000|2023-06-19 19:35:00|15069.3|15054.3|15068.1|15053.1|15069.8|15054.8|15068.1|15053.1|0
1687203600000|2023-06-19 19:40:00|15066.6|15051.6|15069.6|15054.6|15070|15055|15066.4|15051.4|0
1687203900000|2023-06-19 19:45:00|15069.7|15054.7|15066.3|15051.3|15069.7|15054.7|15066.2|15051.2|0
1687204200000|2023-06-19 19:50:00|15066.2|15051.2|15066.2|15051.2|15066.3|15051.3|15066.2|15051.2|0
1687204500000|2023-06-19 19:55:00|15067.6|15052.6|15069.6|15054.6|15069.6|15054.6|15067.6|15052.6|0
1687204800000|2023-06-19 20:00:00|15069.7|15054.7|15069.4|15054.4|15069.7|15054.7|15069.4|15054.4|0
1687205100000|2023-06-19 20:05:00|15069.5|15054.5|15069.6|15054.6|15069.6|15054.6|15069.5|15054.5|0
1687205400000|2023-06-19 20:10:00|15073|15058|15073|15058|15073|15058|15073|15058|0
1687206000000|2023-06-19 20:20:00|15066.2|15051.2|15073|15058|15073|15058|15066.2|15051.2|0
1687206300000|2023-06-19 20:25:00|15072.9|15057.9|15073.2|15058.2|15073.2|15058.2|15072.9|15057.9|0
1687206600000|2023-06-19 20:30:00|15073.3|15058.3|15073.3|15058.3|15073.3|15058.3|15073.3|15058.3|0
1687206900000|2023-06-19 20:35:00|15073.2|15058.2|15073.2|15058.2|15073.2|15058.2|15073.2|15058.2|0
1687207200000|2023-06-19 20:40:00|15073.1|15058.1|15073.2|15058.2|15073.2|15058.2|15073.1|15058.1|0
1687207500000|2023-06-19 20:45:00|15073.1|15058.1|15073.2|15058.2|15073.2|15058.2|15073.1|15058.1|0
1687207800000|2023-06-19 20:50:00|15073.1|15058.1|15073.2|15058.2|15073.2|15058.2|15073.1|15058.1|0
1687208100000|2023-06-19 20:55:00|15073.9|15058.9|15072.1|15057.1|15074.6|15059.6|15072.1|15057.1|0
1687208400000|2023-06-19 21:00:00|15072|15057|15072.1|15057.1|15072.1|15057.1|15072|15057|0
1687209300000|2023-06-19 21:15:00|15072|15057|15071.9|15056.9|15072|15057|15071.9|15056.9|0
1687209600000|2023-06-19 21:20:00|15071.8|15056.8|15071.8|15056.8|15071.8|15056.8|15071.8|15056.8|0
1687209900000|2023-06-19 21:25:00|15071.7|15056.7|15071.7|15056.7|15071.7|15056.7|15071.7|15056.7|0
1687210200000|2023-06-19 21:30:00|15071.6|15056.6|15071.3|15056.3|15071.6|15056.6|15071.2|15056.2|0
1687210800000|2023-06-19 21:40:00|15071.2|15056.2|15071.2|15056.2|15071.2|15056.2|15071.2|15056.2|0
1687211100000|2023-06-19 21:45:00|15071.3|15056.3|15071.3|15056.3|15071.3|15056.3|15071.3|15056.3|0
1687211400000|2023-06-19 21:50:00|15071.4|15056.4|15071.4|15056.4|15071.4|15056.4|15071.4|15056.4|0
1687211700000|2023-06-19 21:55:00|15071.2|15056.2|15071|15056|15071.2|15056.2|15071|15056|0
1687212000000|2023-06-19 22:00:00|15066.1|15051.1|15065.4|15050.4|15074.1|15059.1|15063.9|15048.9|0
1687212300000|2023-06-19 22:05:00|15066.1|15051.1|15060.6|15045.6|15067.1|15052.1|15059.8|15044.8|0
1687212600000|2023-06-19 22:10:00|15060.9|15045.9|15061.1|15046.1|15063.5|15048.5|15060.1|15045.1|0
1687212900000|2023-06-19 22:15:00|15061.3|15046.3|15063.8|15048.8|15064.8|15049.8|15059.8|15044.8|0
1687213200000|2023-06-19 22:20:00|15063.9|15048.9|15062.5|15047.5|15064.6|15049.6|15059.6|15044.6|0
1687213500000|2023-06-19 22:25:00|15062.6|15047.6|15060.8|15045.8|15062.9|15047.9|15059.1|15044.1|0
1687213800000|2023-06-19 22:30:00|15060.9|15045.9|15061.5|15046.5|15061.9|15046.9|15059.4|15044.4|0
1687214100000|2023-06-19 22:35:00|15061.6|15046.6|15061.3|15046.3|15062.9|15047.9|15060.5|15045.5|0
1687214400000|2023-06-19 22:40:00|15061.1|15046.1|15060.5|15045.5|15061.4|15046.4|15060.3|15045.3|0
1687214700000|2023-06-19 22:45:00|15060.4|15045.4|15059.8|15044.8|15060.5|15045.5|15057.8|15042.8|0
1687215000000|2023-06-19 22:50:00|15059.9|15044.9|15060|15045|15061.1|15046.1|15059.8|15044.8|0
1687215300000|2023-06-19 22:55:00|15059.9|15044.9|15059.8|15044.8|15060.3|15045.3|15057.6|15042.6|0
1687215600000|2023-06-19 23:00:00|15059.6|15044.6|15063.1|15048.1|15064.6|15049.6|15059.6|15044.6|0
1687215900000|2023-06-19 23:05:00|15063|15048|15062.4|15047.4|15064.3|15049.3|15062.1|15047.1|0
1687216200000|2023-06-19 23:10:00|15062.3|15047.3|15058.3|15043.3|15062.5|15047.5|15054.9|15039.9|0
1687216500000|2023-06-19 23:15:00|15058.4|15043.4|15062.5|15047.5|15062.5|15047.5|15057.4|15042.4|0
1687216800000|2023-06-19 23:20:00|15062.3|15047.3|15065.9|15050.9|15066.1|15051.1|15061.6|15046.6|0
1687217100000|2023-06-19 23:25:00|15065.5|15050.5|15061.4|15046.4|15067.4|15052.4|15060.3|15045.3|0
1687217400000|2023-06-19 23:30:00|15060.8|15045.8|15068.3|15053.3|15070.3|15055.3|15059.4|15044.4|0
1687217700000|2023-06-19 23:35:00|15068.4|15053.4|15072.9|15057.9|15074.1|15059.1|15068.4|15053.4|0
1687218000000|2023-06-19 23:40:00|15072.8|15057.8|15069.5|15054.5|15072.9|15057.9|15069|15054|0
1687218300000|2023-06-19 23:45:00|15069|15054|15065.8|15050.8|15069.1|15054.1|15065|15050|0
1687218600000|2023-06-19 23:50:00|15065.9|15050.9|15070.1|15055.1|15071.4|15056.4|15064.8|15049.8|0
1687218900000|2023-06-19 23:55:00|15070.3|15055.3|15070.9|15055.9|15072.4|15057.4|15068.3|15053.3|0
1687219200000|2023-06-20 00:00:00|15069.6|15054.6|15076.6|15061.6|15079|15064|15068.9|15053.9|0
1687219500000|2023-06-20 00:05:00|15076.5|15061.5|15078.3|15063.3|15079.9|15064.9|15073.3|15058.3|0
1687219800000|2023-06-20 00:10:00|15078.1|15063.1|15071.3|15056.3|15078.9|15063.9|15067.6|15052.6|0
1687220100000|2023-06-20 00:15:00|15071.4|15056.4|15072.3|15057.3|15072.6|15057.6|15067.1|15052.1|0
1687220400000|2023-06-20 00:20:00|15072.1|15057.1|15070.1|15055.1|15072.1|15057.1|15069.6|15054.6|0
1687220700000|2023-06-20 00:25:00|15070|15055|15071.1|15056.1|15071.4|15056.4|15068.4|15053.4|0
1687221000000|2023-06-20 00:30:00|15071.3|15056.3|15071|15056|15072.8|15057.8|15070.6|15055.6|0
1687221300000|2023-06-20 00:35:00|15070.9|15055.9|15066.6|15051.6|15072.1|15057.1|15066.6|15051.6|0
1687221600000|2023-06-20 00:40:00|15067.1|15052.1|15068.1|15053.1|15068.4|15053.4|15066.4|15051.4|0
1687221900000|2023-06-20 00:45:00|15068.3|15053.3|15071.5|15056.5|15072.1|15057.1|15067.9|15052.9|0
1687222200000|2023-06-20 00:50:00|15071.4|15056.4|15069.6|15054.6|15071.4|15056.4|15067|15052|0
1687222500000|2023-06-20 00:55:00|15071.9|15056.9|15072.1|15057.1|15075.8|15060.8|15071.4|15056.4|0
1687222800000|2023-06-20 01:00:00|15072|15057|15072|15057|15073.4|15058.4|15070.8|15055.8|0
1687223100000|2023-06-20 01:05:00|15072.3|15057.3|15072.5|15057.5|15074.3|15059.3|15071.6|15056.6|0
1687223400000|2023-06-20 01:10:00|15072.6|15057.6|15074.6|15059.6|15074.6|15059.6|15070.3|15055.3|0
1687223700000|2023-06-20 01:15:00|15074.5|15059.5|15071.6|15056.6|15075.5|15060.5|15069.5|15054.5|0
1687224000000|2023-06-20 01:20:00|15071.9|15056.9|15073.9|15058.9|15074|15059|15069|15054|0
1687224300000|2023-06-20 01:25:00|15073.8|15058.8|15076.1|15061.1|15078|15063|15073.6|15058.6|0
1687224600000|2023-06-20 01:30:00|15075.9|15060.9|15076.8|15061.8|15078.1|15063.1|15075|15060|0
1687224900000|2023-06-20 01:35:00|15076.4|15061.4|15074.6|15059.6|15077.3|15062.3|15073|15058|0
1687225200000|2023-06-20 01:40:00|15074.4|15059.4|15065.6|15050.6|15074.4|15059.4|15065.6|15050.6|0
1687225500000|2023-06-20 01:45:00|15065|15050|15066.3|15051.3|15067.1|15052.1|15062.3|15047.3|0
1687225800000|2023-06-20 01:50:00|15066.4|15051.4|15058.8|15043.8|15066.6|15051.6|15057.4|15042.4|0
1687226100000|2023-06-20 01:55:00|15058.6|15043.6|15057.6|15042.6|15059|15044|15051.6|15036.6|0
1687226400000|2023-06-20 02:00:00|15057.1|15042.1|15058.1|15043.1|15060|15045|15056.8|15041.8|0
1687226700000|2023-06-20 02:05:00|15058|15043|15054.1|15039.1|15058.4|15043.4|15050.1|15035.1|0
1687227000000|2023-06-20 02:10:00|15053.4|15038.4|15056.5|15041.5|15057.1|15042.1|15051.4|15036.4|0
1687227300000|2023-06-20 02:15:00|15055.5|15040.5|15055.9|15040.9|15056.6|15041.6|15053.3|15038.3|0
1687227600000|2023-06-20 02:20:00|15056|15041|15055.5|15040.5|15056|15041|15052.3|15037.3|0
1687227900000|2023-06-20 02:25:00|15055.6|15040.6|15050|15035|15056.5|15041.5|15048.6|15033.6|0
1687228200000|2023-06-20 02:30:00|15049.8|15034.8|15049.9|15034.9|15053.9|15038.9|15048.1|15033.1|0
1687228500000|2023-06-20 02:35:00|15049.8|15034.8|15052|15037|15053|15038|15049.6|15034.6|0
1687228800000|2023-06-20 02:40:00|15052.1|15037.1|15055.4|15040.4|15056.1|15041.1|15051.4|15036.4|0
1687229100000|2023-06-20 02:45:00|15055.3|15040.3|15058.6|15043.6|15059.9|15044.9|15053.4|15038.4|0
1687229400000|2023-06-20 02:50:00|15058.4|15043.4|15056.9|15041.9|15058.8|15043.8|15055.9|15040.9|0
1687229700000|2023-06-20 02:55:00|15057.3|15042.3|15055.8|15040.8|15057.6|15042.6|15055|15040|0
1687230000000|2023-06-20 03:00:00|15055.6|15040.6|15058.4|15043.4|15058.6|15043.6|15054.9|15039.9|0
1687230300000|2023-06-20 03:05:00|15058.3|15043.3|15059.4|15044.4|15060.1|15045.1|15056.4|15041.4|0
1687230600000|2023-06-20 03:10:00|15059.3|15044.3|15056.1|15041.1|15061.1|15046.1|15055.6|15040.6|0
1687230900000|2023-06-20 03:15:00|15056|15041|15056.5|15041.5|15057.4|15042.4|15054.6|15039.6|0
1687231200000|2023-06-20 03:20:00|15056.9|15041.9|15054.8|15039.8|15056.9|15041.9|15054.3|15039.3|0
1687231500000|2023-06-20 03:25:00|15054.6|15039.6|15054.1|15039.1|15055.3|15040.3|15051.3|15036.3|0
1687231800000|2023-06-20 03:30:00|15053.3|15038.3|15056.5|15041.5|15057.1|15042.1|15051.9|15036.9|0
1687232100000|2023-06-20 03:35:00|15056.6|15041.6|15058.5|15043.5|15059.9|15044.9|15056.5|15041.5|0
1687232400000|2023-06-20 03:40:00|15058.4|15043.4|15058.8|15043.8|15059.1|15044.1|15057.3|15042.3|0
1687232700000|2023-06-20 03:45:00|15058.9|15043.9|15060.4|15045.4|15060.6|15045.6|15058.6|15043.6|0
1687233000000|2023-06-20 03:50:00|15060.1|15045.1|15057.9|15042.9|15061|15046|15057|15042|0
1687233300000|2023-06-20 03:55:00|15058.1|15043.1|15059.5|15044.5|15059.8|15044.8|15057.8|15042.8|0
1687233600000|2023-06-20 04:00:00|15059.6|15044.6|15057.8|15042.8|15060|15045|15056.9|15041.9|0
1687233900000|2023-06-20 04:05:00|15057.9|15042.9|15060.8|15045.8|15060.8|15045.8|15056.3|15041.3|0
1687234200000|2023-06-20 04:10:00|15060.3|15045.3|15056.9|15041.9|15060.4|15045.4|15055.6|15040.6|0
1687234500000|2023-06-20 04:15:00|15056.8|15041.8|15055.6|15040.6|15057.3|15042.3|15054.5|15039.5|0
1687234800000|2023-06-20 04:20:00|15055.8|15040.8|15056|15041|15057.6|15042.6|15055.6|15040.6|0
1687235100000|2023-06-20 04:25:00|15055.6|15040.6|15053.9|15038.9|15055.6|15040.6|15053.5|15038.5|0
1687235400000|2023-06-20 04:30:00|15054.1|15039.1|15056.9|15041.9|15057.5|15042.5|15053.8|15038.8|0
1687235700000|2023-06-20 04:35:00|15057|15042|15056.8|15041.8|15058.1|15043.1|15055.6|15040.6|0
1687236000000|2023-06-20 04:40:00|15056.6|15041.6|15054.4|15039.4|15056.9|15041.9|15052.9|15037.9|0
1687236300000|2023-06-20 04:45:00|15054.3|15039.3|15054.6|15039.6|15055.4|15040.4|15053|15038|0
1687236600000|2023-06-20 04:50:00|15054.5|15039.5|15058.1|15043.1|15058.4|15043.4|15053.9|15038.9|0
1687236900000|2023-06-20 04:55:00|15058|15043|15053.5|15038.5|15058.1|15043.1|15052.9|15037.9|0
1687237200000|2023-06-20 05:00:00|15052.9|15037.9|15056|15041|15056.9|15041.9|15050.4|15035.4|0
1687237500000|2023-06-20 05:05:00|15056.3|15041.3|15052.9|15037.9|15057.3|15042.3|15052.6|15037.6|0
1687237800000|2023-06-20 05:10:00|15052.8|15037.8|15051.4|15036.4|15054.3|15039.3|15050.9|15035.9|0
1687238100000|2023-06-20 05:15:00|15051.3|15036.3|15047.8|15032.8|15051.9|15036.9|15046.3|15031.3|0
1687238400000|2023-06-20 05:20:00|15048.1|15033.1|15040.6|15025.6|15048.1|15033.1|15037.6|15022.6|0
1687238700000|2023-06-20 05:25:00|15041|15026|15039.4|15024.4|15041.5|15026.5|15035.4|15020.4|0
1687239000000|2023-06-20 05:30:00|15039.5|15024.5|15039|15024|15039.6|15024.6|15035.3|15020.3|0
1687239300000|2023-06-20 05:35:00|15038.9|15023.9|15040.4|15025.4|15042|15027|15038.5|15023.5|0
1687239600000|2023-06-20 05:40:00|15040.1|15025.1|15042.8|15027.8|15044.4|15029.4|15040.1|15025.1|0
1687239900000|2023-06-20 05:45:00|15042.9|15027.9|15045.8|15030.8|15045.9|15030.9|15041.8|15026.8|0
1687240200000|2023-06-20 05:50:00|15045.9|15030.9|15044|15029|15046|15031|15043.1|15028.1|0
1687240500000|2023-06-20 05:55:00|15044.1|15029.1|15048.9|15033.9|15049.4|15034.4|15042.5|15027.5|0
1687240800000|2023-06-20 06:00:00|15049.3|15034.3|15047.9|15032.9|15052.6|15037.6|15046.5|15031.5|0
1687241100000|2023-06-20 06:05:00|15048.1|15033.1|15045.9|15030.9|15049.9|15034.9|15045.1|15030.1|0
1687241400000|2023-06-20 06:10:00|15045.6|15030.6|15045.6|15030.6|15050.3|15035.3|15045.5|15030.5|0
1687241700000|2023-06-20 06:15:00|15045.8|15030.8|15058.6|15043.6|15058.9|15043.9|15045.3|15030.3|0
1687242000000|2023-06-20 06:20:00|15058.5|15043.5|15060.4|15045.4|15062.6|15047.6|15057.4|15042.4|0
1687242300000|2023-06-20 06:25:00|15060.1|15045.1|15059.5|15044.5|15062.8|15047.8|15058.5|15043.5|0
1687242600000|2023-06-20 06:30:00|15060|15045|15058.9|15043.9|15060.5|15045.5|15056.9|15041.9|0
1687242900000|2023-06-20 06:35:00|15058.8|15043.8|15058.6|15043.6|15059.1|15044.1|15055.9|15040.9|0
1687243200000|2023-06-20 06:40:00|15058.5|15043.5|15056.5|15041.5|15059.4|15044.4|15055.5|15040.5|0
1687243500000|2023-06-20 06:45:00|15056.6|15041.6|15059.6|15044.6|15060.8|15045.8|15054.9|15039.9|0
1687243800000|2023-06-20 06:50:00|15059.9|15044.9|15054.5|15039.5|15060.4|15045.4|15054.1|15039.1|0
1687244100000|2023-06-20 06:55:00|15054.4|15039.4|15050.6|15035.6|15054.5|15039.5|15049|15034|0
1687244400000|2023-06-20 07:00:00|15050.3|15035.3|15038|15023|15053|15038|15030.8|15015.8|0
1687244700000|2023-06-20 07:05:00|15038.6|15023.6|15046.4|15031.4|15049.5|15034.5|15038.3|15023.3|0
1687245000000|2023-06-20 07:10:00|15045.5|15030.5|15045.3|15030.3|15046.4|15031.4|15039.1|15024.1|0
1687245300000|2023-06-20 07:15:00|15045.1|15030.1|15038|15023|15046|15031|15033.1|15018.1|0
1687245600000|2023-06-20 07:20:00|15037.9|15022.9|15045.3|15030.3|15048|15033|15035.3|15020.3|0
1687245900000|2023-06-20 07:25:00|15045|15030|15054|15039|15056.8|15041.8|15041.1|15026.1|0
1687246200000|2023-06-20 07:30:00|15053.1|15038.1|15062.8|15047.8|15063.5|15048.5|15052.3|15037.3|0
1687246500000|2023-06-20 07:35:00|15063.3|15048.3|15062.5|15047.5|15066.9|15051.9|15060.9|15045.9|0
1687246800000|2023-06-20 07:40:00|15062.6|15047.6|15056.9|15041.9|15062.6|15047.6|15055.6|15040.6|0
1687247100000|2023-06-20 07:45:00|15056.8|15041.8|15062.5|15047.5|15064.9|15049.9|15056.8|15041.8|0
1687247400000|2023-06-20 07:50:00|15062.4|15047.4|15064.8|15049.8|15068|15053|15060.8|15045.8|0
1687247700000|2023-06-20 07:55:00|15064.9|15049.9|15068.6|15053.6|15072|15057|15061.8|15046.8|0
1687248000000|2023-06-20 08:00:00|15070|15055|15060.6|15045.6|15073.1|15058.1|15060.3|15045.3|0
1687248300000|2023-06-20 08:05:00|15058.9|15043.9|15052.4|15037.4|15059.9|15044.9|15051.8|15036.8|0
1687248600000|2023-06-20 08:10:00|15052.3|15037.3|15043.4|15028.4|15052.3|15037.3|15039.6|15024.6|0
1687248900000|2023-06-20 08:15:00|15043.5|15028.5|15034.8|15019.8|15044.4|15029.4|15032.4|15017.4|0
1687249200000|2023-06-20 08:20:00|15034.1|15019.1|15031|15016|15037.4|15022.4|15025.4|15010.4|0
1687249500000|2023-06-20 08:25:00|15030.3|15015.3|15017.6|15002.6|15030.4|15015.4|15014.8|14999.8|0
1687249800000|2023-06-20 08:30:00|15017|15002|15005.3|14990.3|15018.6|15003.6|15003.8|14988.8|0
1687250100000|2023-06-20 08:35:00|15004.9|14989.9|15005.6|14990.6|15010.6|14995.6|14994.3|14979.3|0
1687250400000|2023-06-20 08:40:00|15005.5|14990.5|15011|14996|15015.5|15000.5|15004.9|14989.9|0
1687250700000|2023-06-20 08:45:00|15011.1|14996.1|15004.6|14989.6|15012.5|14997.5|15003.8|14988.8|0
1687251000000|2023-06-20 08:50:00|15004.3|14989.3|14995|14980|15006.8|14991.8|14991.4|14976.4|0
1687251300000|2023-06-20 08:55:00|14994.3|14979.3|15000.3|14985.3|15003.8|14988.8|14994.3|14979.3|0
1687251600000|2023-06-20 09:00:00|15000.4|14985.4|14998|14983|15004.8|14989.8|14997.6|14982.6|0
1687251900000|2023-06-20 09:05:00|14997.9|14982.9|15000|14985|15001.8|14986.8|14996.3|14981.3|0
1687252200000|2023-06-20 09:10:00|15000.1|14985.1|15005|14990|15006.3|14991.3|14999|14984|0
1687252500000|2023-06-20 09:15:00|15006|14991|15010|14995|15010|14995|15002.1|14987.1|0
1687252800000|2023-06-20 09:20:00|15009.9|14994.9|15005.8|14990.8|15010.6|14995.6|15004.5|14989.5|0
1687253100000|2023-06-20 09:25:00|15005.6|14990.6|15001.8|14986.8|15008|14993|14995.9|14980.9|0
1687253400000|2023-06-20 09:30:00|15002.1|14987.1|15002.4|14987.4|15005.3|14990.3|14997.6|14982.6|0
1687253700000|2023-06-20 09:35:00|15002.5|14987.5|15008|14993|15008.8|14993.8|15000.5|14985.5|0
1687254000000|2023-06-20 09:40:00|15007.9|14992.9|15009|14994|15011.6|14996.6|15004.3|14989.3|0
1687254300000|2023-06-20 09:45:00|15009.1|14994.1|15004.5|14989.5|15009.9|14994.9|15004.5|14989.5|0
1687254600000|2023-06-20 09:50:00|15004.4|14989.4|15016|15001|15018.8|15003.8|15003.6|14988.6|0
1687254900000|2023-06-20 09:55:00|15016.1|15001.1|15013.3|14998.3|15017.9|15002.9|15012.5|14997.5|0
1687255200000|2023-06-20 10:00:00|15012.9|14997.9|15015.6|15000.6|15016.9|15001.9|15009.9|14994.9|0
1687255500000|2023-06-20 10:05:00|15014.8|14999.8|15022.1|15007.1|15023.9|15008.9|15013.1|14998.1|0
1687255800000|2023-06-20 10:10:00|15022.3|15007.3|15026|15011|15026.9|15011.9|15020.9|15005.9|0
1687256100000|2023-06-20 10:15:00|15027|15012|15019.1|15004.1|15027|15012|15014.3|14999.3|0
1687256400000|2023-06-20 10:20:00|15019|15004|15021.5|15006.5|15021.5|15006.5|15016.9|15001.9|0
1687256700000|2023-06-20 10:25:00|15021.4|15006.4|15019.9|15004.9|15022.5|15007.5|15016.9|15001.9|0
1687257000000|2023-06-20 10:30:00|15019.6|15004.6|15019.1|15004.1|15023|15008|15017.1|15002.1|0
1687257300000|2023-06-20 10:35:00|15019.4|15004.4|15021.3|15006.3|15023.6|15008.6|15014.3|14999.3|0
1687257600000|2023-06-20 10:40:00|15020.9|15005.9|15024.5|15009.5|15027|15012|15020.1|15005.1|0
1687257900000|2023-06-20 10:45:00|15024.3|15009.3|15023.5|15008.5|15026.6|15011.6|15021.4|15006.4|0
1687258200000|2023-06-20 10:50:00|15023.4|15008.4|15029.1|15014.1|15032.3|15017.3|15023.4|15008.4|0
1687258500000|2023-06-20 10:55:00|15028.6|15013.6|15033|15018|15035.4|15020.4|15028.6|15013.6|0
1687258800000|2023-06-20 11:00:00|15033.6|15018.6|15040.5|15025.5|15042.8|15027.8|15033.6|15018.6|0
1687259100000|2023-06-20 11:05:00|15040.1|15025.1|15040.6|15025.6|15041.1|15026.1|15035.6|15020.6|0
1687259400000|2023-06-20 11:10:00|15040.4|15025.4|15034.6|15019.6|15041.9|15026.9|15032.6|15017.6|0
1687259700000|2023-06-20 11:15:00|15034.1|15019.1|15038.4|15023.4|15040.4|15025.4|15031.8|15016.8|0
1687260000000|2023-06-20 11:20:00|15038.5|15023.5|15034|15019|15038.9|15023.9|15033.6|15018.6|0
1687260300000|2023-06-20 11:25:00|15034.9|15019.9|15038.9|15023.9|15039|15024|15034|15019|0
1687260600000|2023-06-20 11:30:00|15039.1|15024.1|15031.9|15016.9|15040.5|15025.5|15031.5|15016.5|0
1687260900000|2023-06-20 11:35:00|15032|15017|15037.8|15022.8|15038.5|15023.5|15030.4|15015.4|0
1687261200000|2023-06-20 11:40:00|15038|15023|15045.5|15030.5|15047.5|15032.5|15037|15022|0
1687261500000|2023-06-20 11:45:00|15045.6|15030.6|15038.1|15023.1|15046.3|15031.3|15034.6|15019.6|0
1687261800000|2023-06-20 11:50:00|15037.5|15022.5|15052.8|15037.8|15054.1|15039.1|15037|15022|0
1687262100000|2023-06-20 11:55:00|15052.6|15037.6|15048.8|15033.8|15056.1|15041.1|15045.4|15030.4|0
1687262400000|2023-06-20 12:00:00|15049.1|15034.1|15052.9|15037.9|15054|15039|15046.8|15031.8|0
1687262700000|2023-06-20 12:05:00|15053.1|15038.1|15059.9|15044.9|15063.4|15048.4|15052.4|15037.4|0
1687263000000|2023-06-20 12:10:00|15060.3|15045.3|15059.9|15044.9|15068.9|15053.9|15059.6|15044.6|0
1687263300000|2023-06-20 12:15:00|15059.8|15044.8|15056.3|15041.3|15066|15051|15055.1|15040.1|0
1687263600000|2023-06-20 12:20:00|15056.4|15041.4|15067.3|15052.3|15071.9|15056.9|15054.4|15039.4|0
1687263900000|2023-06-20 12:25:00|15067.1|15052.1|15060.4|15045.4|15068|15053|15057.6|15042.6|0
1687264200000|2023-06-20 12:30:00|15058.1|15043.1|15051.4|15036.4|15064.4|15049.4|15046.4|15031.4|0
1687264500000|2023-06-20 12:35:00|15051.1|15036.1|15048.6|15033.6|15054.1|15039.1|15048.1|15033.1|0
1687264800000|2023-06-20 12:40:00|15048.4|15033.4|15056.1|15041.1|15057.9|15042.9|15045|15030|0
1687265100000|2023-06-20 12:45:00|15056.3|15041.3|15065.9|15050.9|15066.8|15051.8|15055.1|15040.1|0
1687265400000|2023-06-20 12:50:00|15065.8|15050.8|15066.4|15051.4|15070.9|15055.9|15062.8|15047.8|0
1687265700000|2023-06-20 12:55:00|15066.9|15051.9|15074.8|15059.8|15074.8|15059.8|15064.9|15049.9|0
1687266000000|2023-06-20 13:00:00|15073.9|15058.9|15067.6|15052.6|15076.6|15061.6|15060.6|15045.6|0
1687266300000|2023-06-20 13:05:00|15067.9|15052.9|15069.3|15054.3|15075.6|15060.6|15065.6|15050.6|0
1687266600000|2023-06-20 13:10:00|15068.9|15053.9|15061|15046|15073.5|15058.5|15060|15045|0
1687266900000|2023-06-20 13:15:00|15060.6|15045.6|15077.2|15062.2|15079.3|15064.3|15060|15045|0
1687267200000|2023-06-20 13:20:00|15077.1|15062.1|15066|15051|15078.7|15063.7|15064.6|15049.6|0
1687267500000|2023-06-20 13:25:00|15059.8|15044.8|15047.3|15032.3|15067.3|15052.3|15043|15028|0
1687267800000|2023-06-20 13:30:00|15046.8|15031.8|15104.2|15089.2|15108.1|15093.1|15039.7|15024.7|0
1687268100000|2023-06-20 13:35:00|15108.7|15093.7|15118.2|15103.2|15120.1|15105.1|15096|15081|0
1687268400000|2023-06-20 13:40:00|15121.2|15106.2|15111.7|15096.7|15125.7|15110.7|15103.7|15088.7|0
1687268700000|2023-06-20 13:45:00|15109.5|15094.5|15132.2|15117.2|15145|15130|15109.5|15094.5|0
1687269000000|2023-06-20 13:50:00|15135|15120|15091.6|15076.6|15135|15120|15091.6|15076.6|0
1687269300000|2023-06-20 13:55:00|15090.2|15075.2|15059.7|15044.7|15098.6|15083.6|15059.7|15044.7|0
1687269600000|2023-06-20 14:00:00|15059.8|15044.8|15061.7|15046.7|15068.7|15053.7|15040.5|15025.5|0
1687269900000|2023-06-20 14:05:00|15064.4|15049.4|15055|15040|15064.4|15049.4|15046.5|15031.5|0
1687270200000|2023-06-20 14:10:00|15053.6|15038.6|15038.6|15023.6|15076.5|15061.5|15035.6|15020.6|0
1687270500000|2023-06-20 14:15:00|15040.3|15025.3|15007.8|14992.8|15040.3|15025.3|15006.1|14991.1|0
1687270800000|2023-06-20 14:20:00|15006.5|14991.5|14980.8|14965.8|15012.3|14997.3|14979.6|14964.6|0
1687271100000|2023-06-20 14:25:00|14981.6|14966.6|14969.2|14954.2|14988.1|14973.1|14958.2|14943.2|0
1687271400000|2023-06-20 14:30:00|14966.3|14951.3|14973.8|14958.8|14980.8|14965.8|14954|14939|0
1687271700000|2023-06-20 14:35:00|14972.1|14957.1|14962.3|14947.3|14978.3|14963.3|14959.8|14944.8|0
1687272000000|2023-06-20 14:40:00|14962.6|14947.6|14991.3|14976.3|14997.6|14982.6|14962.3|14947.3|0
1687272300000|2023-06-20 14:45:00|14991.2|14976.2|14990.6|14975.6|14998.8|14983.8|14984.1|14969.1|0
1687272600000|2023-06-20 14:50:00|14991.3|14976.3|14975.3|14960.3|14997.3|14982.3|14971.3|14956.3|0
1687272900000|2023-06-20 14:55:00|14976.6|14961.6|14974.7|14959.7|14988.7|14973.7|14969|14954|0
1687273200000|2023-06-20 15:00:00|14976.1|14961.1|14995.7|14980.7|14998.6|14983.6|14976.1|14961.1|0
1687273500000|2023-06-20 15:05:00|14996.3|14981.3|15001.3|14986.3|15014.6|14999.6|14996|14981|0
1687273800000|2023-06-20 15:10:00|15001.6|14986.6|14991.2|14976.2|15008.3|14993.3|14987.8|14972.8|0
1687274100000|2023-06-20 15:15:00|14990.8|14975.8|14998.6|14983.6|15006.5|14991.5|14982.1|14967.1|0
1687274400000|2023-06-20 15:20:00|14997.6|14982.6|14990.1|14975.1|15002.8|14987.8|14987.8|14972.8|0
1687274700000|2023-06-20 15:25:00|14989.6|14974.6|15002.6|14987.6|15004|14989|14984.1|14969.1|0
1687275000000|2023-06-20 15:30:00|15005|14990|15007.8|14992.8|15019.1|15004.1|15000.7|14985.7|0
1687275300000|2023-06-20 15:35:00|15008.3|14993.3|15019.6|15004.6|15020.3|15005.3|15006.8|14991.8|0
1687275600000|2023-06-20 15:40:00|15018.6|15003.6|15001.3|14986.3|15021.6|15006.6|15001.3|14986.3|0
1687275900000|2023-06-20 15:45:00|14999.8|14984.8|15011.8|14996.8|15012.8|14997.8|14998.6|14983.6|0
1687276200000|2023-06-20 15:50:00|15011|14996|15003.1|14988.1|15017.7|15002.7|15002.5|14987.5|0
1687276500000|2023-06-20 15:55:00|15003|14988|14991.3|14976.3|15010.1|14995.1|14990.3|14975.3|0
1687276800000|2023-06-20 16:00:00|14993.1|14978.1|14988.8|14973.8|15001.7|14986.7|14986|14971|0
1687277100000|2023-06-20 16:05:00|14988.5|14973.5|15002.3|14987.3|15007.5|14992.5|14987.8|14972.8|0
1687277400000|2023-06-20 16:10:00|15002.1|14987.1|15024.3|15009.3|15032.8|15017.8|15001.6|14986.6|0
1687277700000|2023-06-20 16:15:00|15024|15009|15028.2|15013.2|15030.1|15015.1|15021.6|15006.6|0
1687278000000|2023-06-20 16:20:00|15027.7|15012.7|15050.6|15035.6|15051.3|15036.3|15025.5|15010.5|0
1687278300000|2023-06-20 16:25:00|15049.1|15034.1|15068.6|15053.6|15070.6|15055.6|15048.8|15033.8|0
1687278600000|2023-06-20 16:30:00|15069.1|15054.1|15071.6|15056.6|15074.8|15059.8|15062.3|15047.3|0
1687278900000|2023-06-20 16:35:00|15072.6|15057.6|15074.1|15059.1|15081.6|15066.6|15067.1|15052.1|0
1687279200000|2023-06-20 16:40:00|15073.6|15058.6|15085.1|15070.1|15094.1|15079.1|15073.6|15058.6|0
1687279500000|2023-06-20 16:45:00|15084.8|15069.8|15091.8|15076.8|15093.5|15078.5|15077.3|15062.3|0
1687279800000|2023-06-20 16:50:00|15092|15077|15083.2|15068.2|15098.7|15083.7|15081.1|15066.1|0
1687280100000|2023-06-20 16:55:00|15083.1|15068.1|15084.8|15069.8|15093.7|15078.7|15074.6|15059.6|0
1687280400000|2023-06-20 17:00:00|15084.2|15069.2|15077.8|15062.8|15088.1|15073.1|15072.8|15057.8|0
1687280700000|2023-06-20 17:05:00|15076.7|15061.7|15079.8|15064.8|15084.3|15069.3|15067.5|15052.5|0
1687281000000|2023-06-20 17:10:00|15079.3|15064.3|15086.5|15071.5|15093|15078|15070.2|15055.2|0
1687281300000|2023-06-20 17:15:00|15087.1|15072.1|15092|15077|15094|15079|15085|15070|0
1687281600000|2023-06-20 17:20:00|15092.2|15077.2|15102.1|15087.1|15110.2|15095.2|15088.8|15073.8|0
1687281900000|2023-06-20 17:25:00|15102.5|15087.5|15093|15078|15103.7|15088.7|15086|15071|0
1687282200000|2023-06-20 17:30:00|15092.3|15077.3|15102.5|15087.5|15104.8|15089.8|15090.7|15075.7|0
1687282500000|2023-06-20 17:35:00|15102.7|15087.7|15093|15078|15103.5|15088.5|15090.2|15075.2|0
1687282800000|2023-06-20 17:40:00|15092.8|15077.8|15094|15079|15099.8|15084.8|15092|15077|0
1687283100000|2023-06-20 17:45:00|15093.5|15078.5|15095|15080|15101.2|15086.2|15090|15075|0
1687283400000|2023-06-20 17:50:00|15095.5|15080.5|15073.7|15058.7|15096.6|15081.6|15073.2|15058.2|0
1687283700000|2023-06-20 17:55:00|15073|15058|15062.2|15047.2|15077.1|15062.1|15057.2|15042.2|0
1687284000000|2023-06-20 18:00:00|15061|15046|15068.1|15053.1|15071.3|15056.3|15057.7|15042.7|0
1687284300000|2023-06-20 18:05:00|15068.2|15053.2|15062.2|15047.2|15072|15057|15061.5|15046.5|0
1687284600000|2023-06-20 18:10:00|15062|15047|15063.8|15048.8|15069.2|15054.2|15057.1|15042.1|0
1687284900000|2023-06-20 18:15:00|15064|15049|15079|15064|15080.7|15065.7|15063.5|15048.5|0
1687285200000|2023-06-20 18:20:00|15079.7|15064.7|15083.5|15068.5|15090.3|15075.3|15077.8|15062.8|0
1687285500000|2023-06-20 18:25:00|15086|15071|15092.8|15077.8|15094.7|15079.7|15080.8|15065.8|0
1687285800000|2023-06-20 18:30:00|15095.1|15080.1|15076.3|15061.3|15095.1|15080.1|15075.7|15060.7|0
1687286100000|2023-06-20 18:35:00|15076.7|15061.7|15073.5|15058.5|15081.2|15066.2|15068|15053|0
1687286400000|2023-06-20 18:40:00|15072.7|15057.7|15065.7|15050.7|15074.1|15059.1|15060|15045|0
1687286700000|2023-06-20 18:45:00|15062.5|15047.5|15069.7|15054.7|15069.7|15054.7|15055.6|15040.6|0
1687287000000|2023-06-20 18:50:00|15069.2|15054.2|15063.2|15048.2|15074.7|15059.7|15060|15045|0
1687287300000|2023-06-20 18:55:00|15063.1|15048.1|15074.2|15059.2|15077.8|15062.8|15061.5|15046.5|0
1687287600000|2023-06-20 19:00:00|15074.5|15059.5|15061|15046|15080.1|15065.1|15057.2|15042.2|0
1687287900000|2023-06-20 19:05:00|15059.5|15044.5|15068.5|15053.5|15069.2|15054.2|15056|15041|0
1687288200000|2023-06-20 19:10:00|15068|15053|15071.6|15056.6|15071.7|15056.7|15056|15041|0
1687288500000|2023-06-20 19:15:00|15070.8|15055.8|15063.7|15048.7|15071.1|15056.1|15060|15045|0
1687288800000|2023-06-20 19:20:00|15065.6|15050.6|15072.5|15057.5|15075.7|15060.7|15062.6|15047.6|0
1687289100000|2023-06-20 19:25:00|15072.6|15057.6|15077.5|15062.5|15079.6|15064.6|15065.2|15050.2|0
1687289400000|2023-06-20 19:30:00|15078.2|15063.2|15071.1|15056.1|15083.2|15068.2|15067|15052|0
1687289700000|2023-06-20 19:35:00|15071.2|15056.2|15077.7|15062.7|15083.3|15068.3|15068.7|15053.7|0
1687290000000|2023-06-20 19:40:00|15077|15062|15093.9|15078.9|15094.2|15079.2|15075.3|15060.3|0
1687290300000|2023-06-20 19:45:00|15093.8|15078.8|15099.5|15084.5|15099.5|15084.5|15087.5|15072.5|0
1687290600000|2023-06-20 19:50:00|15104.7|15089.7|15087.9|15072.9|15112.5|15097.5|15085.2|15070.2|0
1687290900000|2023-06-20 19:55:00|15082.8|15067.8|15079.2|15064.2|15088.9|15073.9|15074.7|15059.7|0
1687291200000|2023-06-20 20:00:00|15076.7|15061.7|15063.6|15048.6|15079.9|15064.9|15058.6|15043.6|0
1687291500000|2023-06-20 20:05:00|15063.1|15048.1|15059.6|15044.6|15063.1|15048.1|15054.6|15039.6|0
1687291800000|2023-06-20 20:10:00|15060.2|15045.2|15067.6|15052.6|15070.9|15055.9|15059.7|15044.7|0
1687292100000|2023-06-20 20:15:00|15067.7|15052.7|15068.1|15053.1|15070.6|15055.6|15066.1|15051.1|0
1687292400000|2023-06-20 20:20:00|15067.9|15052.9|15076.6|15061.6|15076.7|15061.7|15067.9|15052.9|0
1687292700000|2023-06-20 20:25:00|15076.9|15061.9|15077|15062|15077.2|15062.2|15073.7|15058.7|0
1687293000000|2023-06-20 20:30:00|15076.7|15061.7|15074.6|15059.6|15077.4|15062.4|15074.6|15059.6|0
1687293300000|2023-06-20 20:35:00|15074.5|15059.5|15071.7|15056.7|15075.2|15060.2|15071.7|15056.7|0
1687293600000|2023-06-20 20:40:00|15071.6|15056.6|15069.5|15054.5|15071.9|15056.9|15069.5|15054.5|0
1687293900000|2023-06-20 20:45:00|15069.4|15054.4|15071.5|15056.5|15071.9|15056.9|15069.1|15054.1|0
1687294200000|2023-06-20 20:50:00|15071.4|15056.4|15072.1|15057.1|15074.2|15059.2|15070.1|15055.1|0
1687294500000|2023-06-20 20:55:00|15072|15057|15068.9|15053.9|15072|15057|15068.6|15053.6|0
1687294800000|2023-06-20 21:00:00|15069.1|15054.1|15070.6|15055.6|15070.7|15055.7|15068.8|15053.8|0
1687295100000|2023-06-20 21:05:00|15070.7|15055.7|15073.8|15058.8|15074.8|15059.8|15070.7|15055.7|0
1687295400000|2023-06-20 21:10:00|15073.7|15058.7|15073.3|15058.3|15073.7|15058.7|15072.5|15057.5|0
1687295700000|2023-06-20 21:15:00|15073.5|15058.5|15074|15059|15074.2|15059.2|15073.3|15058.3|0
1687296000000|2023-06-20 21:20:00|15074.1|15059.1|15075.1|15060.1|15075.4|15060.4|15074|15059|0
1687296300000|2023-06-20 21:25:00|15075.2|15060.2|15075.5|15060.5|15075.8|15060.8|15075.1|15060.1|0
1687296600000|2023-06-20 21:30:00|15075.4|15060.4|15070.4|15055.4|15075.6|15060.6|15070.4|15055.4|0
1687296900000|2023-06-20 21:35:00|15070.3|15055.3|15065.7|15050.7|15070.4|15055.4|15062.7|15047.7|0
1687297200000|2023-06-20 21:40:00|15065.8|15050.8|15064.5|15049.5|15065.8|15050.8|15064.5|15049.5|0
1687297500000|2023-06-20 21:45:00|15063.9|15048.9|15064.4|15049.4|15064.9|15049.9|15063.4|15048.4|0
1687297800000|2023-06-20 21:50:00|15064.5|15049.5|15064.5|15049.5|15064.5|15049.5|15063.3|15048.3|0
1687298100000|2023-06-20 21:55:00|15063.3|15048.3|15064.7|15049.7|15064.9|15049.9|15063.2|15048.2|0
1687298400000|2023-06-20 22:00:00|15070.1|15055.1|15076.1|15061.1|15077.1|15062.1|15070.1|15055.1|0
1687298700000|2023-06-20 22:05:00|15076.2|15061.2|15073.4|15058.4|15078.1|15063.1|15073.2|15058.2|0
1687299000000|2023-06-20 22:10:00|15073.5|15058.5|15071|15056|15075.1|15060.1|15069.6|15054.6|0
1687299300000|2023-06-20 22:15:00|15070.9|15055.9|15066.4|15051.4|15071.1|15056.1|15065.5|15050.5|0
1687299600000|2023-06-20 22:20:00|15066.5|15051.5|15069.7|15054.7|15069.7|15054.7|15066|15051|0
1687299900000|2023-06-20 22:25:00|15069.9|15054.9|15073.5|15058.5|15073.7|15058.7|15069.6|15054.6|0
1687300200000|2023-06-20 22:30:00|15073.6|15058.6|15070|15055|15078.1|15063.1|15069|15054|0
1687300500000|2023-06-20 22:35:00|15070.1|15055.1|15070.5|15055.5|15071.4|15056.4|15067|15052|0
1687300800000|2023-06-20 22:40:00|15070.4|15055.4|15067.9|15052.9|15070.5|15055.5|15065.4|15050.4|0
1687301100000|2023-06-20 22:45:00|15068|15053|15065.2|15050.2|15068.4|15053.4|15063.1|15048.1|0
1687301400000|2023-06-20 22:50:00|15065.5|15050.5|15066.2|15051.2|15066.5|15051.5|15064.5|15049.5|0
1687301700000|2023-06-20 22:55:00|15066.1|15051.1|15066.9|15051.9|15067.2|15052.2|15065.5|15050.5|0
1687302000000|2023-06-20 23:00:00|15067|15052|15069.2|15054.2|15070.4|15055.4|15066.5|15051.5|0
1687302300000|2023-06-20 23:05:00|15069.1|15054.1|15068.7|15053.7|15070.2|15055.2|15067.2|15052.2|0
1687302600000|2023-06-20 23:10:00|15069|15054|15072|15057|15072.4|15057.4|15068.7|15053.7|0
1687302900000|2023-06-20 23:15:00|15072.2|15057.2|15070|15055|15073|15058|15069.6|15054.6|0
1687303200000|2023-06-20 23:20:00|15070.1|15055.1|15074.1|15059.1|15074.9|15059.9|15070.1|15055.1|0
1687303500000|2023-06-20 23:25:00|15074.2|15059.2|15075.1|15060.1|15075.1|15060.1|15072.6|15057.6|0
1687303800000|2023-06-20 23:30:00|15075.2|15060.2|15074.7|15059.7|15076.7|15061.7|15074.2|15059.2|0
1687304100000|2023-06-20 23:35:00|15074.6|15059.6|15083.7|15068.7|15084.2|15069.2|15073.1|15058.1|0
1687304400000|2023-06-20 23:40:00|15083.6|15068.6|15082.4|15067.4|15087.4|15072.4|15081.7|15066.7|0
1687304700000|2023-06-20 23:45:00|15082.2|15067.2|15081.2|15066.2|15083.6|15068.6|15079.7|15064.7|0
1687305000000|2023-06-20 23:50:00|15081.4|15066.4|15086.7|15071.7|15088.5|15073.5|15081.1|15066.1|0
1687305300000|2023-06-20 23:55:00|15086.6|15071.6|15085.7|15070.7|15086.7|15071.7|15082.6|15067.6|0
1687305600000|2023-06-21 00:00:00|15085.1|15070.1|15081.1|15066.1|15086.9|15071.9|15079.9|15064.9|0
1687305900000|2023-06-21 00:05:00|15081|15066|15083.4|15068.4|15085.1|15070.1|15080.4|15065.4|0
1687306200000|2023-06-21 00:10:00|15083.2|15068.2|15086.1|15071.1|15087.5|15072.5|15082.5|15067.5|0
1687306500000|2023-06-21 00:15:00|15086|15071|15086|15071|15087.5|15072.5|15083.4|15068.4|0
1687306800000|2023-06-21 00:20:00|15086.4|15071.4|15090.1|15075.1|15093|15078|15086.1|15071.1|0
1687307100000|2023-06-21 00:25:00|15089.9|15074.9|15088.5|15073.5|15092|15077|15088.4|15073.4|0
1687307400000|2023-06-21 00:30:00|15088.9|15073.9|15085.6|15070.6|15089.7|15074.7|15085.6|15070.6|0
1687307700000|2023-06-21 00:35:00|15085.7|15070.7|15093.5|15078.5|15093.5|15078.5|15085.7|15070.7|0
1687308000000|2023-06-21 00:40:00|15095.1|15080.1|15091.9|15076.9|15096.6|15081.6|15090.5|15075.5|0
1687308300000|2023-06-21 00:45:00|15091.6|15076.6|15093.9|15078.9|15094.2|15079.2|15089.4|15074.4|0
1687308600000|2023-06-21 00:50:00|15094|15079|15096.1|15081.1|15096.1|15081.1|15092.4|15077.4|0
1687308900000|2023-06-21 00:55:00|15095.9|15080.9|15090.7|15075.7|15096.1|15081.1|15090.6|15075.6|0
1687309200000|2023-06-21 01:00:00|15091.6|15076.6|15090.5|15075.5|15092.4|15077.4|15089.6|15074.6|0
1687309500000|2023-06-21 01:05:00|15090.6|15075.6|15089.6|15074.6|15090.6|15075.6|15087.6|15072.6|0
1687309800000|2023-06-21 01:10:00|15090.2|15075.2|15089.6|15074.6|15092.4|15077.4|15089.6|15074.6|0
1687310100000|2023-06-21 01:15:00|15089.5|15074.5|15087.6|15072.6|15090.1|15075.1|15084.5|15069.5|0
1687310400000|2023-06-21 01:20:00|15087.5|15072.5|15082.9|15067.9|15087.9|15072.9|15082.5|15067.5|0
1687310700000|2023-06-21 01:25:00|15083|15068|15088.4|15073.4|15089|15074|15082.4|15067.4|0
1687311000000|2023-06-21 01:30:00|15088.5|15073.5|15089.4|15074.4|15089.5|15074.5|15085.1|15070.1|0
1687311300000|2023-06-21 01:35:00|15089.5|15074.5|15088.6|15073.6|15091.2|15076.2|15088|15073|0
1687311600000|2023-06-21 01:40:00|15088.9|15073.9|15085.5|15070.5|15089.5|15074.5|15085.2|15070.2|0
1687311900000|2023-06-21 01:45:00|15085.4|15070.4|15088.6|15073.6|15088.7|15073.7|15084.4|15069.4|0
1687312200000|2023-06-21 01:50:00|15088.7|15073.7|15089.6|15074.6|15089.9|15074.9|15085.2|15070.2|0
1687312500000|2023-06-21 01:55:00|15090.4|15075.4|15089.5|15074.5|15090.5|15075.5|15087.9|15072.9|0
1687312800000|2023-06-21 02:00:00|15089.1|15074.1|15087.1|15072.1|15089.6|15074.6|15085.5|15070.5|0
1687313100000|2023-06-21 02:05:00|15087|15072|15086.6|15071.6|15087.9|15072.9|15084.1|15069.1|0
1687313400000|2023-06-21 02:10:00|15086.7|15071.7|15087.4|15072.4|15088.1|15073.1|15085.9|15070.9|0
1687313700000|2023-06-21 02:15:00|15087.6|15072.6|15087.4|15072.4|15088.1|15073.1|15086.1|15071.1|0
1687314000000|2023-06-21 02:20:00|15087.5|15072.5|15092.1|15077.1|15092.5|15077.5|15087.5|15072.5|0
1687314300000|2023-06-21 02:25:00|15092|15077|15090.6|15075.6|15093.2|15078.2|15090.1|15075.1|0
1687314600000|2023-06-21 02:30:00|15090.7|15075.7|15086|15071|15090.7|15075.7|15083.9|15068.9|0
1687314900000|2023-06-21 02:35:00|15086.2|15071.2|15079.1|15064.1|15086.9|15071.9|15079|15064|0
1687315200000|2023-06-21 02:40:00|15079.2|15064.2|15076.6|15061.6|15080.4|15065.4|15074.2|15059.2|0
1687315500000|2023-06-21 02:45:00|15076.4|15061.4|15075.9|15060.9|15076.4|15061.4|15070.6|15055.6|0
1687315800000|2023-06-21 02:50:00|15075.7|15060.7|15076.4|15061.4|15077.6|15062.6|15075.5|15060.5|0
1687316100000|2023-06-21 02:55:00|15074.6|15059.6|15075.1|15060.1|15075.4|15060.4|15073.5|15058.5|0
1687316400000|2023-06-21 03:00:00|15074.9|15059.9|15075|15060|15076.9|15061.9|15074.5|15059.5|0
1687316700000|2023-06-21 03:05:00|15075.2|15060.2|15078.6|15063.6|15078.6|15063.6|15074.1|15059.1|0
1687317000000|2023-06-21 03:10:00|15078.7|15063.7|15075.7|15060.7|15078.7|15063.7|15073.9|15058.9|0
1687317300000|2023-06-21 03:15:00|15075.6|15060.6|15077|15062|15078.1|15063.1|15074.7|15059.7|0
1687317600000|2023-06-21 03:20:00|15077.5|15062.5|15076.9|15061.9|15077.6|15062.6|15075.1|15060.1|0
1687317900000|2023-06-21 03:25:00|15077|15062|15076.7|15061.7|15078.2|15063.2|15076.2|15061.2|0
1687318200000|2023-06-21 03:30:00|15076.6|15061.6|15074.9|15059.9|15076.7|15061.7|15072.9|15057.9|0
1687318500000|2023-06-21 03:35:00|15074.7|15059.7|15071.9|15056.9|15074.9|15059.9|15069.4|15054.4|0
1687318800000|2023-06-21 03:40:00|15072.1|15057.1|15074.5|15059.5|15075.9|15060.9|15071.6|15056.6|0
1687319100000|2023-06-21 03:45:00|15074.4|15059.4|15074.6|15059.6|15075.1|15060.1|15073.6|15058.6|0
1687319400000|2023-06-21 03:50:00|15074.7|15059.7|15076.6|15061.6|15076.9|15061.9|15073.1|15058.1|0
1687319700000|2023-06-21 03:55:00|15076.7|15061.7|15078.6|15063.6|15079.1|15064.1|15076.1|15061.1|0
1687320000000|2023-06-21 04:00:00|15078.4|15063.4|15078.5|15063.5|15078.9|15063.9|15075.7|15060.7|0
1687320300000|2023-06-21 04:05:00|15078.6|15063.6|15077.5|15062.5|15078.6|15063.6|15076.1|15061.1|0
1687320600000|2023-06-21 04:10:00|15077.6|15062.6|15078.9|15063.9|15079|15064|15077.1|15062.1|0
1687320900000|2023-06-21 04:15:00|15079|15064|15077.2|15062.2|15079|15064|15076.9|15061.9|0
1687321200000|2023-06-21 04:20:00|15077.4|15062.4|15080.5|15065.5|15080.9|15065.9|15077.1|15062.1|0
1687321500000|2023-06-21 04:25:00|15080.4|15065.4|15082|15067|15083.6|15068.6|15080.4|15065.4|0
1687321800000|2023-06-21 04:30:00|15081.9|15066.9|15079.6|15064.6|15082.9|15067.9|15078.6|15063.6|0
1687322100000|2023-06-21 04:35:00|15079.5|15064.5|15082.1|15067.1|15084.1|15069.1|15078.7|15063.7|0
1687322400000|2023-06-21 04:40:00|15082.2|15067.2|15084.1|15069.1|15084.2|15069.2|15081.4|15066.4|0
1687322700000|2023-06-21 04:45:00|15084|15069|15083.6|15068.6|15085.2|15070.2|15082.9|15067.9|0
1687323000000|2023-06-21 04:50:00|15083.5|15068.5|15083.9|15068.9|15083.9|15068.9|15082.1|15067.1|0
1687323300000|2023-06-21 04:55:00|15084.6|15069.6|15084.4|15069.4|15084.6|15069.6|15081.6|15066.6|0
1687323600000|2023-06-21 05:00:00|15084.5|15069.5|15084.1|15069.1|15085|15070|15082|15067|0
1687323900000|2023-06-21 05:05:00|15083.6|15068.6|15080.9|15065.9|15084.1|15069.1|15078.9|15063.9|0
1687324200000|2023-06-21 05:10:00|15080.7|15065.7|15083.6|15068.6|15084.1|15069.1|15080.4|15065.4|0
1687324500000|2023-06-21 05:15:00|15083.5|15068.5|15088.6|15073.6|15089.2|15074.2|15082.1|15067.1|0
1687324800000|2023-06-21 05:20:00|15088.5|15073.5|15086.7|15071.7|15089.4|15074.4|15085.4|15070.4|0
1687325100000|2023-06-21 05:25:00|15086.4|15071.4|15077.4|15062.4|15086.9|15071.9|15076.4|15061.4|0
1687325400000|2023-06-21 05:30:00|15077.2|15062.2|15071.5|15056.5|15077.6|15062.6|15068.9|15053.9|0
1687325700000|2023-06-21 05:35:00|15071.6|15056.6|15072.7|15057.7|15073.1|15058.1|15070.2|15055.2|0
1687326000000|2023-06-21 05:40:00|15072.6|15057.6|15072|15057|15073.9|15058.9|15068.9|15053.9|0
1687326300000|2023-06-21 05:45:00|15072.1|15057.1|15072.4|15057.4|15073.2|15058.2|15070.5|15055.5|0
1687326600000|2023-06-21 05:50:00|15071.9|15056.9|15071.4|15056.4|15072.6|15057.6|15070|15055|0
1687326900000|2023-06-21 05:55:00|15071.6|15056.6|15072|15057|15075.6|15060.6|15069.9|15054.9|0
1687327200000|2023-06-21 06:00:00|15072.1|15057.1|15060.7|15045.7|15073.1|15058.1|15059.1|15044.1|0
1687327500000|2023-06-21 06:05:00|15059.9|15044.9|15055.6|15040.6|15061.7|15046.7|15054.2|15039.2|0
1687327800000|2023-06-21 06:10:00|15055.4|15040.4|15062.9|15047.9|15062.9|15047.9|15048.7|15033.7|0
1687328100000|2023-06-21 06:15:00|15062.7|15047.7|15065.5|15050.5|15067.1|15052.1|15060.5|15045.5|0
1687328400000|2023-06-21 06:20:00|15065.4|15050.4|15059.4|15044.4|15066.6|15051.6|15059|15044|0
1687328700000|2023-06-21 06:25:00|15059.5|15044.5|15058.7|15043.7|15062.4|15047.4|15057.4|15042.4|0
1687329000000|2023-06-21 06:30:00|15058.9|15043.9|15062.4|15047.4|15062.4|15047.4|15056.5|15041.5|0
1687329300000|2023-06-21 06:35:00|15061.9|15046.9|15057|15042|15063.1|15048.1|15055.6|15040.6|0
1687329600000|2023-06-21 06:40:00|15056.9|15041.9|15055|15040|15058|15043|15049.7|15034.7|0
1687329900000|2023-06-21 06:45:00|15054.6|15039.6|15053.7|15038.7|15057|15042|15051.5|15036.5|0
1687330200000|2023-06-21 06:50:00|15054.4|15039.4|15055|15040|15055.9|15040.9|15052.7|15037.7|0
1687330500000|2023-06-21 06:55:00|15054.7|15039.7|15051.4|15036.4|15058.1|15043.1|15051.4|15036.4|0
1687330800000|2023-06-21 07:00:00|15052.2|15037.2|15041.6|15026.6|15052.2|15037.2|15040.1|15025.1|0
1687331100000|2023-06-21 07:05:00|15041.2|15026.2|15046|15031|15047.7|15032.7|15039.6|15024.6|0
1687331400000|2023-06-21 07:10:00|15047|15032|15054.5|15039.5|15055.2|15040.2|15045.9|15030.9|0
1687331700000|2023-06-21 07:15:00|15055.4|15040.4|15056|15041|15063.4|15048.4|15054.2|15039.2|0
1687332000000|2023-06-21 07:20:00|15055.5|15040.5|15055.1|15040.1|15059.7|15044.7|15049.5|15034.5|0
1687332300000|2023-06-21 07:25:00|15055.5|15040.5|15066.6|15051.6|15066.6|15051.6|15055.1|15040.1|0
1687332600000|2023-06-21 07:30:00|15067.9|15052.9|15064.4|15049.4|15068.1|15053.1|15061.4|15046.4|0
1687332900000|2023-06-21 07:35:00|15064|15049|15048.7|15033.7|15064.1|15049.1|15047.1|15032.1|0
1687333200000|2023-06-21 07:40:00|15048.6|15033.6|15051.5|15036.5|15056.9|15041.9|15046.6|15031.6|0
1687333500000|2023-06-21 07:45:00|15051.2|15036.2|15055.4|15040.4|15059.7|15044.7|15048.2|15033.2|0
1687333800000|2023-06-21 07:50:00|15055|15040|15051.1|15036.1|15057.4|15042.4|15047.7|15032.7|0
1687334100000|2023-06-21 07:55:00|15050.4|15035.4|15051.6|15036.6|15055.5|15040.5|15049.5|15034.5|0
1687334400000|2023-06-21 08:00:00|15054|15039|15057.9|15042.9|15062.4|15047.4|15051.6|15036.6|0
1687334700000|2023-06-21 08:05:00|15058|15043|15059.1|15044.1|15061.6|15046.6|15049.4|15034.4|0
1687335000000|2023-06-21 08:10:00|15060|15045|15063.2|15048.2|15070|15055|15059.4|15044.4|0
1687335300000|2023-06-21 08:15:00|15063.4|15048.4|15067|15052|15068.4|15053.4|15061.1|15046.1|0
1687335600000|2023-06-21 08:20:00|15066.7|15051.7|15066.1|15051.1|15069.7|15054.7|15064.4|15049.4|0
1687335900000|2023-06-21 08:25:00|15067.9|15052.9|15068.1|15053.1|15068.6|15053.6|15064.1|15049.1|0
1687336200000|2023-06-21 08:30:00|15068.2|15053.2|15082.1|15067.1|15082.1|15067.1|15068.2|15053.2|0
1687336500000|2023-06-21 08:35:00|15081.9|15066.9|15076.4|15061.4|15083.4|15068.4|15076.4|15061.4|0
1687336800000|2023-06-21 08:40:00|15076.7|15061.7|15071.7|15056.7|15077.7|15062.7|15070.4|15055.4|0
1687337100000|2023-06-21 08:45:00|15071.6|15056.6|15075.7|15060.7|15076.7|15061.7|15069.9|15054.9|0
1687337400000|2023-06-21 08:50:00|15075.5|15060.5|15070.6|15055.6|15078.1|15063.1|15068|15053|0
1687337700000|2023-06-21 08:55:00|15070.7|15055.7|15070.2|15055.2|15073|15058|15069.6|15054.6|0
1687338000000|2023-06-21 09:00:00|15070.5|15055.5|15067.9|15052.9|15074.5|15059.5|15066.2|15051.2|0
1687338300000|2023-06-21 09:05:00|15067.6|15052.6|15065.1|15050.1|15072.6|15057.6|15062.9|15047.9|0
1687338600000|2023-06-21 09:10:00|15065|15050|15066.9|15051.9|15067.9|15052.9|15063.1|15048.1|0
1687338900000|2023-06-21 09:15:00|15067|15052|15063.9|15048.9|15069.1|15054.1|15063.6|15048.6|0
1687339200000|2023-06-21 09:20:00|15063.7|15048.7|15059|15044|15066.7|15051.7|15057.1|15042.1|0
1687339500000|2023-06-21 09:25:00|15058.9|15043.9|15065.1|15050.1|15065.6|15050.6|15056.5|15041.5|0
1687339800000|2023-06-21 09:30:00|15064.6|15049.6|15062.6|15047.6|15068.5|15053.5|15062.6|15047.6|0
1687340100000|2023-06-21 09:35:00|15062.7|15047.7|15072|15057|15073.4|15058.4|15062.4|15047.4|0
1687340400000|2023-06-21 09:40:00|15072.2|15057.2|15071.9|15056.9|15073.9|15058.9|15070.4|15055.4|0
1687340700000|2023-06-21 09:45:00|15071.6|15056.6|15074.9|15059.9|15077.6|15062.6|15071.6|15056.6|0
1687341000000|2023-06-21 09:50:00|15074.5|15059.5|15076.2|15061.2|15078.7|15063.7|15073|15058|0
1687341300000|2023-06-21 09:55:00|15076.4|15061.4|15071.1|15056.1|15076.4|15061.4|15071.1|15056.1|0
1687341600000|2023-06-21 10:00:00|15071|15056|15074.9|15059.9|15075.1|15060.1|15069.5|15054.5|0
1687341900000|2023-06-21 10:05:00|15074.7|15059.7|15074.9|15059.9|15077.1|15062.1|15073.1|15058.1|0
1687342200000|2023-06-21 10:10:00|15074.7|15059.7|15078|15063|15080|15065|15073.2|15058.2|0
1687342500000|2023-06-21 10:15:00|15077.6|15062.6|15074|15059|15078.9|15063.9|15073.5|15058.5|0
1687342800000|2023-06-21 10:20:00|15073.9|15058.9|15076.6|15061.6|15083.4|15068.4|15073.4|15058.4|0
1687343100000|2023-06-21 10:25:00|15076.5|15061.5|15075.5|15060.5|15076.7|15061.7|15072.9|15057.9|0
1687343400000|2023-06-21 10:30:00|15075.9|15060.9|15072.2|15057.2|15077.2|15062.2|15071.4|15056.4|0
1687343700000|2023-06-21 10:35:00|15072.1|15057.1|15076.5|15061.5|15080.1|15065.1|15071.4|15056.4|0
1687344000000|2023-06-21 10:40:00|15077.1|15062.1|15069.1|15054.1|15077.9|15062.9|15068.1|15053.1|0
1687344300000|2023-06-21 10:45:00|15069.2|15054.2|15066.4|15051.4|15070.4|15055.4|15062.9|15047.9|0
1687344600000|2023-06-21 10:50:00|15066.2|15051.2|15066.9|15051.9|15069.4|15054.4|15064.5|15049.5|0
1687344900000|2023-06-21 10:55:00|15066.4|15051.4|15066.6|15051.6|15067.1|15052.1|15061.6|15046.6|0
1687345200000|2023-06-21 11:00:00|15067.6|15052.6|15065.1|15050.1|15070.6|15055.6|15062.2|15047.2|0
1687345500000|2023-06-21 11:05:00|15064.9|15049.9|15067.4|15052.4|15067.6|15052.6|15060|15045|0
1687345800000|2023-06-21 11:10:00|15067.5|15052.5|15060.7|15045.7|15067.9|15052.9|15060.6|15045.6|0
1687346100000|2023-06-21 11:15:00|15060.9|15045.9|15054.4|15039.4|15062|15047|15054.4|15039.4|0
1687346400000|2023-06-21 11:20:00|15054.2|15039.2|15058.9|15043.9|15059.1|15044.1|15053.6|15038.6|0
1687346700000|2023-06-21 11:25:00|15058.7|15043.7|15056.2|15041.2|15059.1|15044.1|15055.2|15040.2|0
1687347000000|2023-06-21 11:30:00|15056.1|15041.1|15052.6|15037.6|15056.1|15041.1|15051.7|15036.7|0
1687347300000|2023-06-21 11:35:00|15052.7|15037.7|15047.1|15032.1|15054.5|15039.5|15047.1|15032.1|0
1687347600000|2023-06-21 11:40:00|15046.9|15031.9|15056.4|15041.4|15056.4|15041.4|15044.5|15029.5|0
1687347900000|2023-06-21 11:45:00|15056.5|15041.5|15057.1|15042.1|15057.7|15042.7|15054.5|15039.5|0
1687348200000|2023-06-21 11:50:00|15057.2|15042.2|15059.6|15044.6|15060.4|15045.4|15052.1|15037.1|0
1687348500000|2023-06-21 11:55:00|15059.5|15044.5|15053|15038|15059.5|15044.5|15052.5|15037.5|0
1687348800000|2023-06-21 12:00:00|15052.7|15037.7|15047|15032|15052.7|15037.7|15042.9|15027.9|0
1687349100000|2023-06-21 12:05:00|15046.9|15031.9|15040.4|15025.4|15047.2|15032.2|15040.4|15025.4|0
1687349400000|2023-06-21 12:10:00|15041|15026|15034|15019|15041.7|15026.7|15031.5|15016.5|0
1687349700000|2023-06-21 12:15:00|15033.9|15018.9|15035.2|15020.2|15037.4|15022.4|15030.2|15015.2|0
1687350000000|2023-06-21 12:20:00|15034.6|15019.6|15028.9|15013.9|15036.7|15021.7|15026.1|15011.1|0
1687350300000|2023-06-21 12:25:00|15028.5|15013.5|15019.5|15004.5|15028.5|15013.5|15018.1|15003.1|0
1687350600000|2023-06-21 12:30:00|15021.1|15006.1|15020.1|15005.1|15041.1|15026.1|15012.6|14997.6|0
1687350900000|2023-06-21 12:35:00|15020.6|15005.6|15026.5|15011.5|15029.7|15014.7|15010.5|14995.5|0
1687351200000|2023-06-21 12:40:00|15026.7|15011.7|15028.9|15013.9|15033.6|15018.6|15024.7|15009.7|0
1687351500000|2023-06-21 12:45:00|15029|15014|15026.7|15011.7|15031.5|15016.5|15021.1|15006.1|0
1687351800000|2023-06-21 12:50:00|15027.2|15012.2|15021.6|15006.6|15027.2|15012.2|15017.6|15002.6|0
1687352100000|2023-06-21 12:55:00|15022|15007|15024.2|15009.2|15031.5|15016.5|15022|15007|0
1687352400000|2023-06-21 13:00:00|15024.4|15009.4|15017.1|15002.1|15027.9|15012.9|15016.4|15001.4|0
1687352700000|2023-06-21 13:05:00|15016.6|15001.6|15012.6|14997.6|15020.6|15005.6|15009|14994|0
1687353000000|2023-06-21 13:10:00|15013|14998|15015.7|15000.7|15017.6|15002.6|15010.9|14995.9|0
1687353300000|2023-06-21 13:15:00|15015|15000|15012.1|14997.1|15017.9|15002.9|15006|14991|0
1687353600000|2023-06-21 13:20:00|15012.4|14997.4|15021|15006|15021.9|15006.9|15009.9|14994.9|0
1687353900000|2023-06-21 13:25:00|15022.1|15007.1|15025.1|15010.1|15026.9|15011.9|15020.7|15005.7|0
1687354200000|2023-06-21 13:30:00|15026|15011|15017.1|15002.1|15042.4|15027.4|15002.7|14987.7|0
1687354500000|2023-06-21 13:35:00|15016.4|15001.4|15024|15009|15038.1|15023.1|15015.9|15000.9|0
1687354800000|2023-06-21 13:40:00|15024.1|15009.1|15009|14994|15035.7|15020.7|15003.4|14988.4|0
1687355100000|2023-06-21 13:45:00|15004.4|14989.4|14981.9|14966.9|15006.6|14991.6|14978.9|14963.9|0
1687355400000|2023-06-21 13:50:00|14979.7|14964.7|14966|14951|14990.1|14975.1|14965.6|14950.6|0
1687355700000|2023-06-21 13:55:00|14968.4|14953.4|14955.7|14940.7|14972.4|14957.4|14944.4|14929.4|0
1687356000000|2023-06-21 14:00:00|14952.6|14937.6|14933.4|14918.4|14959.9|14944.9|14905.5|14890.5|0
1687356300000|2023-06-21 14:05:00|14933.7|14918.7|14922.1|14907.1|14944.5|14929.5|14904.9|14889.9|0
1687356600000|2023-06-21 14:10:00|14921.1|14906.1|14943.6|14928.6|14944.3|14929.3|14918.6|14903.6|0
1687356900000|2023-06-21 14:15:00|14941.1|14926.1|14933.3|14918.3|14966.6|14951.6|14932.9|14917.9|0
1687357200000|2023-06-21 14:20:00|14933.7|14918.7|14926.5|14911.5|14942.2|14927.2|14925.3|14910.3|0
1687357500000|2023-06-21 14:25:00|14925.7|14910.7|14931.5|14916.5|14938.7|14923.7|14916|14901|0
1687357800000|2023-06-21 14:30:00|14931|14916|14937.2|14922.2|14946.2|14931.2|14925.8|14910.8|0
1687358100000|2023-06-21 14:35:00|14934.8|14919.8|14932.2|14917.2|14940.1|14925.1|14912.1|14897.1|0
1687358400000|2023-06-21 14:40:00|14932.5|14917.5|14900.6|14885.6|14939|14924|14899.2|14884.2|0
1687358700000|2023-06-21 14:45:00|14899.5|14884.5|14882.7|14867.7|14907|14892|14881.6|14866.6|0
1687359000000|2023-06-21 14:50:00|14882.8|14867.8|14883.6|14868.6|14888.7|14873.7|14867.6|14852.6|0
1687359300000|2023-06-21 14:55:00|14883|14868|14886.8|14871.8|14893.7|14878.7|14874|14859|0
1687359600000|2023-06-21 15:00:00|14886.1|14871.1|14867|14852|14895.7|14880.7|14863.8|14848.8|0
1687359900000|2023-06-21 15:05:00|14868.2|14853.2|14847.7|14832.7|14877.5|14862.5|14845.5|14830.5|0
1687360200000|2023-06-21 15:10:00|14847.5|14832.5|14848.6|14833.6|14854.6|14839.6|14840.6|14825.6|0
1687360500000|2023-06-21 15:15:00|14849|14834|14834.3|14819.3|14854|14839|14834.3|14819.3|0
1687360800000|2023-06-21 15:20:00|14833.1|14818.1|14852.2|14837.2|14861.1|14846.1|14833.1|14818.1|0
1687361100000|2023-06-21 15:25:00|14853.5|14838.5|14875.5|14860.5|14875.5|14860.5|14853.2|14838.2|0
1687361400000|2023-06-21 15:30:00|14874.2|14859.2|14878.1|14863.1|14882.5|14867.5|14869.6|14854.6|0
1687361700000|2023-06-21 15:35:00|14877.2|14862.2|14903.2|14888.2|14907.8|14892.8|14877.2|14862.2|0
1687362000000|2023-06-21 15:40:00|14903.3|14888.3|14886.3|14871.3|14913.1|14898.1|14886.3|14871.3|0
1687362300000|2023-06-21 15:45:00|14886.2|14871.2|14898.2|14883.2|14899.2|14884.2|14885.6|14870.6|0
1687362600000|2023-06-21 15:50:00|14897.7|14882.7|14869.8|14854.8|14898.6|14883.6|14869.8|14854.8|0
1687362900000|2023-06-21 15:55:00|14869.3|14854.3|14857.7|14842.7|14874.7|14859.7|14855.9|14840.9|0
1687363200000|2023-06-21 16:00:00|14857.4|14842.4|14875.1|14860.1|14875.4|14860.4|14854.6|14839.6|0
1687363500000|2023-06-21 16:05:00|14878.6|14863.6|14885.8|14870.8|14897.6|14882.6|14877.4|14862.4|0
1687363800000|2023-06-21 16:10:00|14886.1|14871.1|14892.6|14877.6|14893.8|14878.8|14875.9|14860.9|0
1687364100000|2023-06-21 16:15:00|14892.8|14877.8|14906.9|14891.9|14920.1|14905.1|14889.2|14874.2|0
1687364400000|2023-06-21 16:20:00|14905.8|14890.8|14902.6|14887.6|14913.8|14898.8|14898.3|14883.3|0
1687364700000|2023-06-21 16:25:00|14902.7|14887.7|14899.8|14884.8|14906.2|14891.2|14890.2|14875.2|0
1687365000000|2023-06-21 16:30:00|14899.9|14884.9|14905.8|14890.8|14916.2|14901.2|14895.3|14880.3|0
1687365300000|2023-06-21 16:35:00|14905.2|14890.2|14909.6|14894.6|14910.4|14895.4|14894.1|14879.1|0
1687365600000|2023-06-21 16:40:00|14908.6|14893.6|14900.8|14885.8|14914.4|14899.4|14897.7|14882.7|0
1687365900000|2023-06-21 16:45:00|14899.8|14884.8|14886.9|14871.9|14899.8|14884.8|14885.3|14870.3|0
1687366200000|2023-06-21 16:50:00|14889.1|14874.1|14894.6|14879.6|14905.9|14890.9|14886.4|14871.4|0
1687366500000|2023-06-21 16:55:00|14894.3|14879.3|14890.1|14875.1|14898.4|14883.4|14879.1|14864.1|0
1687366800000|2023-06-21 17:00:00|14888.2|14873.2|14888.7|14873.7|14888.8|14873.8|14869.8|14854.8|0
1687367100000|2023-06-21 17:05:00|14888|14873|14897.5|14882.5|14897.5|14882.5|14883.9|14868.9|0
1687367400000|2023-06-21 17:10:00|14899.3|14884.3|14886.9|14871.9|14904.3|14889.3|14885.3|14870.3|0
1687367700000|2023-06-21 17:15:00|14887|14872|14891|14876|14896.2|14881.2|14882.8|14867.8|0
1687368000000|2023-06-21 17:20:00|14891.2|14876.2|14874.8|14859.8|14891.2|14876.2|14874.4|14859.4|0
1687368300000|2023-06-21 17:25:00|14875.9|14860.9|14878.7|14863.7|14887.8|14872.8|14870.2|14855.2|0
1687368600000|2023-06-21 17:30:00|14877.4|14862.4|14889.3|14874.3|14893.3|14878.3|14874|14859|0
1687368900000|2023-06-21 17:35:00|14888.9|14873.9|14900|14885|14900.8|14885.8|14882.5|14867.5|0
1687369200000|2023-06-21 17:40:00|14898.8|14883.8|14890.4|14875.4|14902|14887|14885.2|14870.2|0
1687369500000|2023-06-21 17:45:00|14891.4|14876.4|14904.8|14889.8|14910.9|14895.9|14890.2|14875.2|0
1687369800000|2023-06-21 17:50:00|14905.2|14890.2|14909.8|14894.8|14914|14899|14901.3|14886.3|0
1687370100000|2023-06-21 17:55:00|14909.3|14894.3|14920.3|14905.3|14921.7|14906.7|14905.5|14890.5|0
1687370400000|2023-06-21 18:00:00|14920.9|14905.9|14914.8|14899.8|14923.8|14908.8|14914.7|14899.7|0
1687370700000|2023-06-21 18:05:00|14915.3|14900.3|14913.5|14898.5|14925.9|14910.9|14911.7|14896.7|0
1687371000000|2023-06-21 18:10:00|14913|14898|14932|14917|14932.2|14917.2|14912.3|14897.3|0
1687371300000|2023-06-21 18:15:00|14933.3|14918.3|14949|14934|14951.8|14936.8|14931.5|14916.5|0
1687371600000|2023-06-21 18:20:00|14951.3|14936.3|14958.7|14943.7|14959.3|14944.3|14943.4|14928.4|0
1687371900000|2023-06-21 18:25:00|14959.2|14944.2|14962.2|14947.2|14962.7|14947.7|14948.7|14933.7|0
1687372200000|2023-06-21 18:30:00|14961.8|14946.8|14970.9|14955.9|14978.2|14963.2|14960.6|14945.6|0
1687372500000|2023-06-21 18:35:00|14971.6|14956.6|14961.6|14946.6|14971.7|14956.7|14956.3|14941.3|0
1687372800000|2023-06-21 18:40:00|14962.1|14947.1|14958.6|14943.6|14963.4|14948.4|14949.2|14934.2|0
1687373100000|2023-06-21 18:45:00|14958.9|14943.9|14941.6|14926.6|14958.9|14943.9|14941.6|14926.6|0
1687373400000|2023-06-21 18:50:00|14940.7|14925.7|14961.2|14946.2|14965.1|14950.1|14940.7|14925.7|0
1687373700000|2023-06-21 18:55:00|14960.8|14945.8|14958.9|14943.9|14962.2|14947.2|14948.2|14933.2|0
1687374000000|2023-06-21 19:00:00|14957.4|14942.4|14931.4|14916.4|14958.1|14943.1|14928.8|14913.8|0
1687374300000|2023-06-21 19:05:00|14930.4|14915.4|14936.6|14921.6|14937.3|14922.3|14921.3|14906.3|0
1687374600000|2023-06-21 19:10:00|14936.2|14921.2|14945.9|14930.9|14949.1|14934.1|14932.7|14917.7|0
1687374900000|2023-06-21 19:15:00|14946.1|14931.1|14950.2|14935.2|14954.4|14939.4|14942.2|14927.2|0
1687375200000|2023-06-21 19:20:00|14950.6|14935.6|14929.6|14914.6|14950.6|14935.6|14928.8|14913.8|0
1687375500000|2023-06-21 19:25:00|14929.4|14914.4|14925.1|14910.1|14934.6|14919.6|14922.3|14907.3|0
1687375800000|2023-06-21 19:30:00|14926.4|14911.4|14896.2|14881.2|14928.9|14913.9|14894.9|14879.9|0
1687376100000|2023-06-21 19:35:00|14895.1|14880.1|14886.9|14871.9|14898.7|14883.7|14874.1|14859.1|0
1687376400000|2023-06-21 19:40:00|14887.7|14872.7|14897.3|14882.3|14900.3|14885.3|14884.3|14869.3|0
1687376700000|2023-06-21 19:45:00|14895.3|14880.3|14902.5|14887.5|14905.7|14890.7|14890.5|14875.5|0
1687377000000|2023-06-21 19:50:00|14901.8|14886.8|14897.8|14882.8|14910|14895|14894.3|14879.3|0
1687377300000|2023-06-21 19:55:00|14894.7|14879.7|14876.8|14861.8|14895.8|14880.8|14864.3|14849.3|0
1687377600000|2023-06-21 20:00:00|14874.5|14859.5|14879.7|14864.7|14891.9|14876.9|14874.5|14859.5|0
1687377900000|2023-06-21 20:05:00|14880|14865|14886.2|14871.2|14887.4|14872.4|14879.7|14864.7|0
1687378200000|2023-06-21 20:10:00|14886.7|14871.7|14882.3|14867.3|14887.7|14872.7|14880.9|14865.9|0
1687378500000|2023-06-21 20:15:00|14882.2|14867.2|14871.2|14856.2|14883|14868|14870.4|14855.4|0
1687378800000|2023-06-21 20:20:00|14871.3|14856.3|14872.9|14857.9|14874.4|14859.4|14868.7|14853.7|0
1687379100000|2023-06-21 20:25:00|14873|14858|14867.9|14852.9|14873|14858|14867.8|14852.8|0
1687379400000|2023-06-21 20:30:00|14868|14853|14870.5|14855.5|14870.8|14855.8|14866.7|14851.7|0
1687379700000|2023-06-21 20:35:00|14868.4|14853.4|14869.7|14854.7|14870.5|14855.5|14867.9|14852.9|0
1687380000000|2023-06-21 20:40:00|14869.9|14854.9|14872.9|14857.9|14873.9|14858.9|14869.4|14854.4|0
1687380300000|2023-06-21 20:45:00|14873.3|14858.3|14871.4|14856.4|14873.5|14858.5|14870.8|14855.8|0
1687380600000|2023-06-21 20:50:00|14871.5|14856.5|14869.7|14854.7|14871.9|14856.9|14867.9|14852.9|0
1687380900000|2023-06-21 20:55:00|14869.4|14854.4|14869.3|14854.3|14870.4|14855.4|14866.5|14851.5|0
1687381200000|2023-06-21 21:00:00|14868.3|14853.3|14871|14856|14871|14856|14867.9|14852.9|0
1687381500000|2023-06-21 21:05:00|14870.9|14855.9|14870.9|14855.9|14871|14856|14870.7|14855.7|0
1687381800000|2023-06-21 21:10:00|14870.8|14855.8|14870.5|14855.5|14871|14856|14870.5|14855.5|0
1687382100000|2023-06-21 21:15:00|14870.7|14855.7|14868.1|14853.1|14870.7|14855.7|14867.7|14852.7|0
1687382400000|2023-06-21 21:20:00|14868|14853|14866.9|14851.9|14868|14853|14865.1|14850.1|0
1687382700000|2023-06-21 21:25:00|14867|14852|14866.5|14851.5|14867.1|14852.1|14866.4|14851.4|0
1687383000000|2023-06-21 21:30:00|14866.4|14851.4|14866.4|14851.4|14866.6|14851.6|14866.4|14851.4|0
1687383300000|2023-06-21 21:35:00|14866.5|14851.5|14866.5|14851.5|14866.5|14851.5|14866.4|14851.4|0
1687383600000|2023-06-21 21:40:00|14866.4|14851.4|14865.7|14850.7|14866.5|14851.5|14865|14850|0
1687383900000|2023-06-21 21:45:00|14865.8|14850.8|14865.8|14850.8|14866.1|14851.1|14865.8|14850.8|0
1687384200000|2023-06-21 21:50:00|14865.9|14850.9|14865.7|14850.7|14866.4|14851.4|14865.6|14850.6|0
1687384500000|2023-06-21 21:55:00|14865.6|14850.6|14866.2|14851.2|14866.3|14851.3|14865.2|14850.2|0
1687384800000|2023-06-21 22:00:00|14868.7|14853.7|14879.5|14864.5|14879.5|14864.5|14868.2|14853.2|0
1687385100000|2023-06-21 22:05:00|14879.4|14864.4|14873.4|14858.4|14879.8|14864.8|14873.3|14858.3|0
1687385400000|2023-06-21 22:10:00|14873.5|14858.5|14870.7|14855.7|14875.9|14860.9|14868.4|14853.4|0
1687385700000|2023-06-21 22:15:00|14870.5|14855.5|14864.5|14849.5|14870.7|14855.7|14864.4|14849.4|0
1687386000000|2023-06-21 22:20:00|14864.3|14849.3|14863.3|14848.3|14865.4|14850.4|14859.3|14844.3|0
1687386300000|2023-06-21 22:25:00|14863.2|14848.2|14861|14846|14863.2|14848.2|14858.8|14843.8|0
1687386600000|2023-06-21 22:30:00|14861.2|14846.2|14862.8|14847.8|14863.3|14848.3|14860|14845|0
1687386900000|2023-06-21 22:35:00|14862.7|14847.7|14863|14848|14864.5|14849.5|14862.5|14847.5|0
1687387200000|2023-06-21 22:40:00|14862.9|14847.9|14858.2|14843.2|14863.2|14848.2|14855|14840|0
1687387500000|2023-06-21 22:45:00|14858.4|14843.4|14859|14844|14861.2|14846.2|14858.4|14843.4|0
1687387800000|2023-06-21 22:50:00|14859.2|14844.2|14859.3|14844.3|14860.7|14845.7|14856|14841|0
1687388100000|2023-06-21 22:55:00|14859.4|14844.4|14861.2|14846.2|14863.9|14848.9|14859.4|14844.4|0
1687388400000|2023-06-21 23:00:00|14861|14846|14869.9|14854.9|14870.5|14855.5|14861|14846|0
1687388700000|2023-06-21 23:05:00|14869.8|14854.8|14873|14858|14873.5|14858.5|14869.3|14854.3|0
1687389000000|2023-06-21 23:10:00|14873.2|14858.2|14873.4|14858.4|14874|14859|14871.4|14856.4|0
1687389300000|2023-06-21 23:15:00|14873.3|14858.3|14873|14858|14874.5|14859.5|14872.2|14857.2|0
1687389600000|2023-06-21 23:20:00|14873.2|14858.2|14873|14858|14873.4|14858.4|14872.7|14857.7|0
1687389900000|2023-06-21 23:25:00|14873.2|14858.2|14871.2|14856.2|14873.4|14858.4|14870.3|14855.3|0
1687390200000|2023-06-21 23:30:00|14871.5|14856.5|14873.4|14858.4|14873.4|14858.4|14868.4|14853.4|0
1687390500000|2023-06-21 23:35:00|14873.3|14858.3|14872.4|14857.4|14874.5|14859.5|14872|14857|0
1687390800000|2023-06-21 23:40:00|14872.3|14857.3|14871.7|14856.7|14873.4|14858.4|14870.7|14855.7|0
1687391100000|2023-06-21 23:45:00|14871.8|14856.8|14872.4|14857.4|14872.9|14857.9|14870.3|14855.3|0
1687391400000|2023-06-21 23:50:00|14872.5|14857.5|14871|14856|14872.8|14857.8|14869.2|14854.2|0
1687391700000|2023-06-21 23:55:00|14870.9|14855.9|14871.7|14856.7|14873.9|14858.9|14870.8|14855.8|0
1687392000000|2023-06-22 00:00:00|14871.9|14856.9|14881.2|14866.2|14881.5|14866.5|14870.2|14855.2|0
1687392300000|2023-06-22 00:05:00|14881.4|14866.4|14877.4|14862.4|14881.9|14866.9|14873.4|14858.4|0
1687392600000|2023-06-22 00:10:00|14877.5|14862.5|14882.9|14867.9|14883.3|14868.3|14876.2|14861.2|0
1687392900000|2023-06-22 00:15:00|14883|14868|14887.8|14872.8|14888.2|14873.2|14881|14866|0
1687393200000|2023-06-22 00:20:00|14887.9|14872.9|14881.5|14866.5|14888.2|14873.2|14880.4|14865.4|0
1687393500000|2023-06-22 00:25:00|14881.3|14866.3|14879.8|14864.8|14881.3|14866.3|14876.9|14861.9|0
1687393800000|2023-06-22 00:30:00|14879.2|14864.2|14872.3|14857.3|14880|14865|14871.8|14856.8|0
1687394100000|2023-06-22 00:35:00|14872.2|14857.2|14871.9|14856.9|14873.4|14858.4|14869.7|14854.7|0
1687394400000|2023-06-22 00:40:00|14872|14857|14870.4|14855.4|14872.2|14857.2|14869.4|14854.4|0
1687394700000|2023-06-22 00:45:00|14870.3|14855.3|14870.8|14855.8|14873.8|14858.8|14869.8|14854.8|0
1687395000000|2023-06-22 00:50:00|14870.5|14855.5|14865.9|14850.9|14870.8|14855.8|14862.9|14847.9|0
1687395300000|2023-06-22 00:55:00|14866|14851|14867.5|14852.5|14869.5|14854.5|14865.8|14850.8|0
1687395600000|2023-06-22 01:00:00|14867.4|14852.4|14868|14853|14872.5|14857.5|14867.2|14852.2|0
1687395900000|2023-06-22 01:05:00|14868.2|14853.2|14867.5|14852.5|14868.2|14853.2|14862.3|14847.3|0
1687396200000|2023-06-22 01:10:00|14867.7|14852.7|14864.7|14849.7|14867.9|14852.9|14862|14847|0
1687396500000|2023-06-22 01:15:00|14864.5|14849.5|14861.3|14846.3|14866.2|14851.2|14861.2|14846.2|0
1687396800000|2023-06-22 01:20:00|14861.4|14846.4|14860.5|14845.5|14863|14848|14859.9|14844.9|0
1687397100000|2023-06-22 01:25:00|14861.4|14846.4|14859.9|14844.9|14863.4|14848.4|14859.2|14844.2|0
1687397400000|2023-06-22 01:30:00|14858.9|14843.9|14853.4|14838.4|14859.9|14844.9|14852.8|14837.8|0
1687397700000|2023-06-22 01:35:00|14852.7|14837.7|14856.9|14841.9|14856.9|14841.9|14850.9|14835.9|0
1687398000000|2023-06-22 01:40:00|14857.3|14842.3|14857.8|14842.8|14859|14844|14857|14842|0
1687398300000|2023-06-22 01:45:00|14857.7|14842.7|14855.2|14840.2|14858.5|14843.5|14852.5|14837.5|0
1687398600000|2023-06-22 01:50:00|14854.9|14839.9|14858.9|14843.9|14859.9|14844.9|14854.9|14839.9|0
1687398900000|2023-06-22 01:55:00|14858.8|14843.8|14857.2|14842.2|14858.8|14843.8|14856.5|14841.5|0
1687399200000|2023-06-22 02:00:00|14857.4|14842.4|14857.4|14842.4|14857.7|14842.7|14854.7|14839.7|0
1687399500000|2023-06-22 02:05:00|14857.5|14842.5|14857|14842|14858.2|14843.2|14855.8|14840.8|0
1687399800000|2023-06-22 02:10:00|14857.2|14842.2|14841.2|14826.2|14857.2|14842.2|14840.4|14825.4|0
1687400100000|2023-06-22 02:15:00|14840.8|14825.8|14846.2|14831.2|14846.9|14831.9|14840.7|14825.7|0
1687400400000|2023-06-22 02:20:00|14846.3|14831.3|14846.9|14831.9|14847.9|14832.9|14844.7|14829.7|0
1687400700000|2023-06-22 02:25:00|14846.8|14831.8|14851.4|14836.4|14851.5|14836.5|14845.7|14830.7|0
1687401000000|2023-06-22 02:30:00|14851.3|14836.3|14852.4|14837.4|14853.5|14838.5|14850|14835|0
1687401300000|2023-06-22 02:35:00|14852.5|14837.5|14853.4|14838.4|14853.9|14838.9|14851.7|14836.7|0
1687401600000|2023-06-22 02:40:00|14853.5|14838.5|14856.7|14841.7|14856.8|14841.8|14852.8|14837.8|0
1687401900000|2023-06-22 02:45:00|14856.5|14841.5|14857.7|14842.7|14858.9|14843.9|14855.9|14840.9|0
1687402200000|2023-06-22 02:50:00|14857.9|14842.9|14855.8|14840.8|14859.2|14844.2|14855.2|14840.2|0
1687402500000|2023-06-22 02:55:00|14855.9|14840.9|14856.9|14841.9|14857.9|14842.9|14855.2|14840.2|0
1687402800000|2023-06-22 03:00:00|14857.7|14842.7|14856.3|14841.3|14858.5|14843.5|14855.7|14840.7|0
1687403100000|2023-06-22 03:05:00|14856.2|14841.2|14853.9|14838.9|14856.4|14841.4|14852.8|14837.8|0
1687403400000|2023-06-22 03:10:00|14854|14839|14855.9|14840.9|14856.8|14841.8|14853.9|14838.9|0
1687403700000|2023-06-22 03:15:00|14855.8|14840.8|14851.9|14836.9|14855.8|14840.8|14850.3|14835.3|0
1687404000000|2023-06-22 03:20:00|14852|14837|14850.9|14835.9|14852.4|14837.4|14848.9|14833.9|0
1687404300000|2023-06-22 03:25:00|14850.7|14835.7|14849|14834|14850.9|14835.9|14847.9|14832.9|0
1687404600000|2023-06-22 03:30:00|14849.2|14834.2|14854.4|14839.4|14854.4|14839.4|14848.9|14833.9|0
1687404900000|2023-06-22 03:35:00|14854.3|14839.3|14860.4|14845.4|14861.5|14846.5|14854.3|14839.3|0
1687405200000|2023-06-22 03:40:00|14860.5|14845.5|14859.4|14844.4|14861.9|14846.9|14857.3|14842.3|0
1687405500000|2023-06-22 03:45:00|14859.5|14844.5|14860.2|14845.2|14861.4|14846.4|14858.2|14843.2|0
1687405800000|2023-06-22 03:50:00|14860.3|14845.3|14859.4|14844.4|14860.4|14845.4|14857.8|14842.8|0
1687406100000|2023-06-22 03:55:00|14859.2|14844.2|14859.4|14844.4|14860.9|14845.9|14858.4|14843.4|0
1687406400000|2023-06-22 04:00:00|14859.2|14844.2|14858.9|14843.9|14860.8|14845.8|14858.4|14843.4|0
1687406700000|2023-06-22 04:05:00|14858.8|14843.8|14856.9|14841.9|14861.3|14846.3|14856.9|14841.9|0
1687407000000|2023-06-22 04:10:00|14856.4|14841.4|14855.5|14840.5|14857.7|14842.7|14855.2|14840.2|0
1687407300000|2023-06-22 04:15:00|14855.7|14840.7|14856.3|14841.3|14857.2|14842.2|14854.9|14839.9|0
1687407600000|2023-06-22 04:20:00|14856.4|14841.4|14856.4|14841.4|14858.2|14843.2|14855.8|14840.8|0
1687407900000|2023-06-22 04:25:00|14856.5|14841.5|14850.2|14835.2|14856.5|14841.5|14849.2|14834.2|0
1687408200000|2023-06-22 04:30:00|14850.3|14835.3|14851.9|14836.9|14852.5|14837.5|14850.3|14835.3|0
1687408500000|2023-06-22 04:35:00|14851.7|14836.7|14854.4|14839.4|14855.2|14840.2|14851.4|14836.4|0
1687408800000|2023-06-22 04:40:00|14853.9|14838.9|14852.9|14837.9|14853.9|14838.9|14851.8|14836.8|0
1687409100000|2023-06-22 04:45:00|14853|14838|14844.9|14829.9|14853.5|14838.5|14844.5|14829.5|0
1687409400000|2023-06-22 04:50:00|14845|14830|14845.4|14830.4|14847.7|14832.7|14841.2|14826.2|0
1687409700000|2023-06-22 04:55:00|14845.3|14830.3|14844.7|14829.7|14846.4|14831.4|14843.4|14828.4|0
1687410000000|2023-06-22 05:00:00|14844.8|14829.8|14836.4|14821.4|14845.4|14830.4|14834.9|14819.9|0
1687410300000|2023-06-22 05:05:00|14836|14821|14819.8|14804.8|14838.2|14823.2|14819.3|14804.3|0
1687410600000|2023-06-22 05:10:00|14819.7|14804.7|14823.8|14808.8|14829.4|14814.4|14819.4|14804.4|0
1687410900000|2023-06-22 05:15:00|14823.9|14808.9|14830.4|14815.4|14833.3|14818.3|14822.9|14807.9|0
1687411200000|2023-06-22 05:20:00|14830|14815|14828.8|14813.8|14832.4|14817.4|14827.3|14812.3|0
1687411500000|2023-06-22 05:25:00|14828.7|14813.7|14827.2|14812.2|14830.5|14815.5|14825.3|14810.3|0
1687411800000|2023-06-22 05:30:00|14826.9|14811.9|14824.9|14809.9|14827.8|14812.8|14823.2|14808.2|0
1687412100000|2023-06-22 05:35:00|14824.7|14809.7|14824.9|14809.9|14826.5|14811.5|14822.7|14807.7|0
1687412400000|2023-06-22 05:40:00|14824.8|14809.8|14822.4|14807.4|14825.5|14810.5|14820.4|14805.4|0
1687412700000|2023-06-22 05:45:00|14822.3|14807.3|14829.7|14814.7|14831.7|14816.7|14822.3|14807.3|0
1687413000000|2023-06-22 05:50:00|14829.8|14814.8|14828.9|14813.9|14830.4|14815.4|14827.2|14812.2|0
1687413300000|2023-06-22 05:55:00|14829.4|14814.4|14830.9|14815.9|14833.7|14818.7|14827.5|14812.5|0
1687413600000|2023-06-22 06:00:00|14831.2|14816.2|14813.8|14798.8|14832.8|14817.8|14813|14798|0
1687413900000|2023-06-22 06:05:00|14814|14799|14827.2|14812.2|14831.2|14816.2|14814|14799|0
1687414200000|2023-06-22 06:10:00|14827|14812|14811.8|14796.8|14830.2|14815.2|14804|14789|0
1687414500000|2023-06-22 06:15:00|14812.5|14797.5|14821.5|14806.5|14823.3|14808.3|14812.3|14797.3|0
1687414800000|2023-06-22 06:20:00|14821.7|14806.7|14815.5|14800.5|14823.4|14808.4|14810.3|14795.3|0
1687415100000|2023-06-22 06:25:00|14815.7|14800.7|14818.8|14803.8|14820.2|14805.2|14811.8|14796.8|0
1687415400000|2023-06-22 06:30:00|14817.5|14802.5|14823|14808|14826.2|14811.2|14815.5|14800.5|0
1687415700000|2023-06-22 06:35:00|14822.9|14807.9|14816.3|14801.3|14822.9|14807.9|14813.8|14798.8|0
1687416000000|2023-06-22 06:40:00|14816.4|14801.4|14820|14805|14821.9|14806.9|14816.4|14801.4|0
1687416300000|2023-06-22 06:45:00|14820.3|14805.3|14825.2|14810.2|14826|14811|14819.5|14804.5|0
1687416600000|2023-06-22 06:50:00|14823.3|14808.3|14825.2|14810.2|14826.3|14811.3|14820.8|14805.8|0
1687416900000|2023-06-22 06:55:00|14824.7|14809.7|14821|14806|14825.4|14810.4|14817.4|14802.4|0
1687417200000|2023-06-22 07:00:00|14821.7|14806.7|14811.3|14796.3|14823.2|14808.2|14805.4|14790.4|0
1687417500000|2023-06-22 07:05:00|14812.3|14797.3|14818|14803|14818|14803|14806|14791|0
1687417800000|2023-06-22 07:10:00|14817.9|14802.9|14805.8|14790.8|14822.7|14807.7|14805|14790|0
1687418100000|2023-06-22 07:15:00|14805.5|14790.5|14829.3|14814.3|14837.4|14822.4|14801.9|14786.9|0
1687418400000|2023-06-22 07:20:00|14829|14814|14831.8|14816.8|14839.9|14824.9|14821.9|14806.9|0
1687418700000|2023-06-22 07:25:00|14831.7|14816.7|14831.2|14816.2|14832.5|14817.5|14823.8|14808.8|0
1687419000000|2023-06-22 07:30:00|14832.4|14817.4|14831.4|14816.4|14842|14827|14827.7|14812.7|0
1687419300000|2023-06-22 07:35:00|14830.5|14815.5|14829.4|14814.4|14833.7|14818.7|14823.7|14808.7|0
1687419600000|2023-06-22 07:40:00|14828.9|14813.9|14828.9|14813.9|14833.7|14818.7|14822.8|14807.8|0
1687419900000|2023-06-22 07:45:00|14829.2|14814.2|14830.9|14815.9|14833.2|14818.2|14823.4|14808.4|0
1687420200000|2023-06-22 07:50:00|14832|14817|14834.5|14819.5|14847.3|14832.3|14832|14817|0
1687420500000|2023-06-22 07:55:00|14834.8|14819.8|14832.3|14817.3|14836.7|14821.7|14827.3|14812.3|0
1687420800000|2023-06-22 08:00:00|14832.7|14817.7|14829.9|14814.9|14834.3|14819.3|14826.9|14811.9|0
1687421100000|2023-06-22 08:05:00|14829.4|14814.4|14829.5|14814.5|14837.2|14822.2|14827.3|14812.3|0
1687421400000|2023-06-22 08:10:00|14830.3|14815.3|14828.5|14813.5|14832|14817|14820.7|14805.7|0
1687421700000|2023-06-22 08:15:00|14828.8|14813.8|14834.3|14819.3|14836.8|14821.8|14826.9|14811.9|0
1687422000000|2023-06-22 08:20:00|14833.9|14818.9|14828.9|14813.9|14839.4|14824.4|14828.4|14813.4|0
1687422300000|2023-06-22 08:25:00|14829.5|14814.5|14832.5|14817.5|14833.3|14818.3|14826.2|14811.2|0
1687422600000|2023-06-22 08:30:00|14832.7|14817.7|14825.5|14810.5|14833|14818|14822|14807|0
1687422900000|2023-06-22 08:35:00|14825.7|14810.7|14830.3|14815.3|14832|14817|14825.7|14810.7|0
1687423200000|2023-06-22 08:40:00|14830.7|14815.7|14830.2|14815.2|14832.2|14817.2|14827|14812|0
1687423500000|2023-06-22 08:45:00|14829.9|14814.9|14831.8|14816.8|14833.7|14818.7|14827.4|14812.4|0
1687423800000|2023-06-22 08:50:00|14831.3|14816.3|14817|14802|14831.5|14816.5|14816.9|14801.9|0
1687424100000|2023-06-22 08:55:00|14817.3|14802.3|14823.8|14808.8|14827.3|14812.3|14817|14802|0
1687424400000|2023-06-22 09:00:00|14823.7|14808.7|14828.8|14813.8|14828.8|14813.8|14821.5|14806.5|0
1687424700000|2023-06-22 09:05:00|14829.2|14814.2|14829|14814|14831.2|14816.2|14827.5|14812.5|0
1687425000000|2023-06-22 09:10:00|14829.2|14814.2|14839.4|14824.4|14840.3|14825.3|14828.5|14813.5|0
1687425300000|2023-06-22 09:15:00|14838.5|14823.5|14839.3|14824.3|14841.7|14826.7|14834.5|14819.5|0
1687425600000|2023-06-22 09:20:00|14839.4|14824.4|14836.3|14821.3|14842.9|14827.9|14836|14821|0
1687425900000|2023-06-22 09:25:00|14836.5|14821.5|14831.9|14816.9|14836.5|14821.5|14829.2|14814.2|0
1687426200000|2023-06-22 09:30:00|14832|14817|14837.8|14822.8|14840.7|14825.7|14831.5|14816.5|0
1687426500000|2023-06-22 09:35:00|14838.3|14823.3|14840.5|14825.5|14840.7|14825.7|14838|14823|0
1687426800000|2023-06-22 09:40:00|14840.4|14825.4|14844.3|14829.3|14844.3|14829.3|14838.9|14823.9|0
1687427100000|2023-06-22 09:45:00|14844.2|14829.2|14850.7|14835.7|14852.2|14837.2|14844|14829|0
1687427400000|2023-06-22 09:50:00|14851|14836|14846.4|14831.4|14854.4|14839.4|14846.4|14831.4|0
1687427700000|2023-06-22 09:55:00|14846.3|14831.3|14850.8|14835.8|14851.2|14836.2|14844.5|14829.5|0
1687428000000|2023-06-22 10:00:00|14851.3|14836.3|14836.7|14821.7|14852.7|14837.7|14834.9|14819.9|0
1687428300000|2023-06-22 10:05:00|14836.5|14821.5|14831.8|14816.8|14837.2|14822.2|14826.7|14811.7|0
1687428600000|2023-06-22 10:10:00|14831.4|14816.4|14831.8|14816.8|14834.9|14819.9|14824.4|14809.4|0
1687428900000|2023-06-22 10:15:00|14831.7|14816.7|14822.3|14807.3|14831.7|14816.7|14819.8|14804.8|0
1687429200000|2023-06-22 10:20:00|14822.7|14807.7|14828.8|14813.8|14829.9|14814.9|14820.2|14805.2|0
1687429500000|2023-06-22 10:25:00|14828.3|14813.3|14827.3|14812.3|14833.3|14818.3|14826.7|14811.7|0
1687429800000|2023-06-22 10:30:00|14827.7|14812.7|14825|14810|14829.7|14814.7|14823.3|14808.3|0
1687430100000|2023-06-22 10:35:00|14824.9|14809.9|14816.5|14801.5|14825.3|14810.3|14811.8|14796.8|0
1687430400000|2023-06-22 10:40:00|14817.3|14802.3|14815.3|14800.3|14821.8|14806.8|14812.5|14797.5|0
1687430700000|2023-06-22 10:45:00|14815|14800|14811.9|14796.9|14815.2|14800.2|14806.9|14791.9|0
1687431000000|2023-06-22 10:50:00|14812|14797|14808.5|14793.5|14815|14800|14806.9|14791.9|0
1687431300000|2023-06-22 10:55:00|14808.7|14793.7|14813.5|14798.5|14815.3|14800.3|14807.9|14792.9|0
1687431600000|2023-06-22 11:00:00|14810.3|14795.3|14808.2|14793.2|14813.7|14798.7|14803.5|14788.5|0
1687431900000|2023-06-22 11:05:00|14807.8|14792.8|14816.5|14801.5|14819.2|14804.2|14804.5|14789.5|0
1687432200000|2023-06-22 11:10:00|14816.7|14801.7|14806.2|14791.2|14818|14803|14805.5|14790.5|0
1687432500000|2023-06-22 11:15:00|14806|14791|14819.8|14804.8|14820|14805|14804.7|14789.7|0
1687432800000|2023-06-22 11:20:00|14819.7|14804.7|14818.9|14803.9|14827.8|14812.8|14817.9|14802.9|0
1687433100000|2023-06-22 11:25:00|14818.4|14803.4|14809.9|14794.9|14818.5|14803.5|14809.4|14794.4|0
1687433400000|2023-06-22 11:30:00|14809.2|14794.2|14822.3|14807.3|14823.7|14808.7|14806.9|14791.9|0
1687433700000|2023-06-22 11:35:00|14822.4|14807.4|14823.9|14808.9|14827.2|14812.2|14819.4|14804.4|0
1687434000000|2023-06-22 11:40:00|14823.5|14808.5|14825.8|14810.8|14826|14811|14818.4|14803.4|0
1687434300000|2023-06-22 11:45:00|14826|14811|14826.9|14811.9|14828.9|14813.9|14821.2|14806.2|0
1687434600000|2023-06-22 11:50:00|14827|14812|14829.2|14814.2|14830.2|14815.2|14824|14809|0
1687434900000|2023-06-22 11:55:00|14829.4|14814.4|14827.7|14812.7|14830.4|14815.4|14823.2|14808.2|0
1687435200000|2023-06-22 12:00:00|14828.4|14813.4|14823.7|14808.7|14831.8|14816.8|14822.8|14807.8|0
1687435500000|2023-06-22 12:05:00|14824.5|14809.5|14829.8|14814.8|14831.2|14816.2|14823.2|14808.2|0
1687435800000|2023-06-22 12:10:00|14829|14814|14827|14812|14832.3|14817.3|14826.3|14811.3|0
1687436100000|2023-06-22 12:15:00|14827.2|14812.2|14827.3|14812.3|14830.7|14815.7|14826|14811|0
1687436400000|2023-06-22 12:20:00|14827.7|14812.7|14828.2|14813.2|14829.4|14814.4|14826|14811|0
1687436700000|2023-06-22 12:25:00|14828|14813|14824|14809|14828.8|14813.8|14819.2|14804.2|0
1687437000000|2023-06-22 12:30:00|14824.2|14809.2|14849.2|14834.2|14853.3|14838.3|14824.2|14809.2|0
1687437300000|2023-06-22 12:35:00|14848.8|14833.8|14839.2|14824.2|14851.2|14836.2|14837.8|14822.8|0
1687437600000|2023-06-22 12:40:00|14839.3|14824.3|14831.4|14816.4|14843.9|14828.9|14828.7|14813.7|0
1687437900000|2023-06-22 12:45:00|14831.2|14816.2|14825.8|14810.8|14832.8|14817.8|14823.3|14808.3|0
1687438200000|2023-06-22 12:50:00|14825.9|14810.9|14823.2|14808.2|14830.9|14815.9|14822.4|14807.4|0
1687438500000|2023-06-22 12:55:00|14822.9|14807.9|14821.2|14806.2|14825.4|14810.4|14814.4|14799.4|0
1687438800000|2023-06-22 13:00:00|14819.3|14804.3|14830.7|14815.7|14832.7|14817.7|14818.7|14803.7|0
1687439100000|2023-06-22 13:05:00|14831|14816|14823.9|14808.9|14835.4|14820.4|14821.2|14806.2|0
1687439400000|2023-06-22 13:10:00|14824|14809|14817.7|14802.7|14826.5|14811.5|14817.2|14802.2|0
1687439700000|2023-06-22 13:15:00|14816.8|14801.8|14819.3|14804.3|14822.3|14807.3|14808|14793|0
1687440000000|2023-06-22 13:20:00|14819|14804|14813.9|14798.9|14819.2|14804.2|14810.5|14795.5|0
1687440300000|2023-06-22 13:25:00|14809.3|14794.3|14811.2|14796.2|14816.9|14801.9|14805.7|14790.7|0
1687440600000|2023-06-22 13:30:00|14811.4|14796.4|14846.2|14831.2|14847|14832|14796.7|14781.7|0
1687440900000|2023-06-22 13:35:00|14844.6|14829.6|14859.7|14844.7|14866.9|14851.9|14840.2|14825.2|0
1687441200000|2023-06-22 13:40:00|14858.2|14843.2|14886.7|14871.7|14886.7|14871.7|14850.1|14835.1|0
1687441500000|2023-06-22 13:45:00|14887.2|14872.2|14909.3|14894.3|14912.3|14897.3|14884.2|14869.2|0
1687441800000|2023-06-22 13:50:00|14907|14892|14908.7|14893.7|14914.2|14899.2|14894|14879|0
1687442100000|2023-06-22 13:55:00|14909.3|14894.3|14917.5|14902.5|14933.8|14918.8|14908.3|14893.3|0
1687442400000|2023-06-22 14:00:00|14921.7|14906.7|14933.3|14918.3|14935.5|14920.5|14913.8|14898.8|0
1687442700000|2023-06-22 14:05:00|14933.2|14918.2|14916.8|14901.8|14934.5|14919.5|14904.5|14889.5|0
1687443000000|2023-06-22 14:10:00|14917|14902|14970.9|14955.9|14971|14956|14915.5|14900.5|0
1687443300000|2023-06-22 14:15:00|14970.4|14955.4|14972.9|14957.9|14986.2|14971.2|14958.4|14943.4|0
1687443600000|2023-06-22 14:20:00|14970.1|14955.1|14957.2|14942.2|14974.9|14959.9|14951.6|14936.6|0
1687443900000|2023-06-22 14:25:00|14959.2|14944.2|14971.8|14956.8|14974.6|14959.6|14950.9|14935.9|0
1687444200000|2023-06-22 14:30:00|14971.6|14956.6|14965.2|14950.2|14977.4|14962.4|14959.6|14944.6|0
1687444500000|2023-06-22 14:35:00|14964.1|14949.1|14944.4|14929.4|14970.2|14955.2|14943.7|14928.7|0
1687444800000|2023-06-22 14:40:00|14944.7|14929.7|14909.4|14894.4|14949.2|14934.2|14898.4|14883.4|0
1687445100000|2023-06-22 14:45:00|14910.7|14895.7|14924.3|14909.3|14924.9|14909.9|14893.7|14878.7|0
1687445400000|2023-06-22 14:50:00|14924.4|14909.4|14900.2|14885.2|14930.2|14915.2|14900.2|14885.2|0
1687445700000|2023-06-22 14:55:00|14901.1|14886.1|14918.7|14903.7|14922.3|14907.3|14893.7|14878.7|0
1687446000000|2023-06-22 15:00:00|14918.9|14903.9|14951.9|14936.9|14956.8|14941.8|14917.9|14902.9|0
1687446300000|2023-06-22 15:05:00|14954.4|14939.4|14966.4|14951.4|14981.4|14966.4|14952.7|14937.7|0
1687446600000|2023-06-22 15:10:00|14966.7|14951.7|14962.7|14947.7|14970.4|14955.4|14954.6|14939.6|0
1687446900000|2023-06-22 15:15:00|14963.2|14948.2|14964.7|14949.7|14974.7|14959.7|14957.2|14942.2|0
1687447200000|2023-06-22 15:20:00|14963.3|14948.3|14957.1|14942.1|14975.8|14960.8|14944.4|14929.4|0
1687447500000|2023-06-22 15:25:00|14956.8|14941.8|14946.6|14931.6|14966.2|14951.2|14941.2|14926.2|0
1687447800000|2023-06-22 15:30:00|14944.4|14929.4|14959.4|14944.4|14966.3|14951.3|14937.6|14922.6|0
1687448100000|2023-06-22 15:35:00|14958.7|14943.7|14975.9|14960.9|14983.2|14968.2|14957.3|14942.3|0
1687448400000|2023-06-22 15:40:00|14973.7|14958.7|15004.5|14989.5|15009.5|14994.5|14973.7|14958.7|0
1687448700000|2023-06-22 15:45:00|15007|14992|15011.9|14996.9|15013|14998|15000.6|14985.6|0
1687449000000|2023-06-22 15:50:00|15012.2|14997.2|14992|14977|15014.5|14999.5|14991.4|14976.4|0
1687449300000|2023-06-22 15:55:00|14991.4|14976.4|14993|14978|14993.7|14978.7|14983.4|14968.4|0
1687449600000|2023-06-22 16:00:00|14993.7|14978.7|14969|14954|14993.7|14978.7|14964.5|14949.5|0
1687449900000|2023-06-22 16:05:00|14970|14955|14960.4|14945.4|14971|14956|14955|14940|0
1687450200000|2023-06-22 16:10:00|14960.1|14945.1|14952.2|14937.2|14963.1|14948.1|14949.2|14934.2|0
1687450500000|2023-06-22 16:15:00|14955|14940|14955|14940|14963.9|14948.9|14946|14931|0
1687450800000|2023-06-22 16:20:00|14954|14939|14972.1|14957.1|14972.2|14957.2|14950.1|14935.1|0
1687451100000|2023-06-22 16:25:00|14971.7|14956.7|14959.9|14944.9|14971.7|14956.7|14948|14933|0
1687451400000|2023-06-22 16:30:00|14961.2|14946.2|14972|14957|14972.9|14957.9|14953.4|14938.4|0
1687451700000|2023-06-22 16:35:00|14971.5|14956.5|14967.1|14952.1|14983.9|14968.9|14962.5|14947.5|0
1687452000000|2023-06-22 16:40:00|14966.5|14951.5|14966.5|14951.5|14974.7|14959.7|14962|14947|0
1687452300000|2023-06-22 16:45:00|14967|14952|14964.5|14949.5|14976.7|14961.7|14960.5|14945.5|0
1687452600000|2023-06-22 16:50:00|14964.2|14949.2|14952.6|14937.6|14965.2|14950.2|14952.1|14937.1|0
1687452900000|2023-06-22 16:55:00|14953.5|14938.5|14961.2|14946.2|14966.5|14951.5|14952.5|14937.5|0
1687453200000|2023-06-22 17:00:00|14963.1|14948.1|14924.2|14909.2|14963.8|14948.8|14922.2|14907.2|0
1687453500000|2023-06-22 17:05:00|14922.7|14907.7|14938.2|14923.2|14945.9|14930.9|14919.2|14904.2|0
1687453800000|2023-06-22 17:10:00|14938.6|14923.6|14944.9|14929.9|14951.2|14936.2|14935.4|14920.4|0
1687454100000|2023-06-22 17:15:00|14944.2|14929.2|14950.7|14935.7|14950.7|14935.7|14931.7|14916.7|0
1687454400000|2023-06-22 17:20:00|14950.4|14935.4|14951.4|14936.4|14955.7|14940.7|14942.4|14927.4|0
1687454700000|2023-06-22 17:25:00|14951.7|14936.7|14953.9|14938.9|14956.4|14941.4|14947.2|14932.2|0
1687455000000|2023-06-22 17:30:00|14955.8|14940.8|14957.4|14942.4|14962.4|14947.4|14950.7|14935.7|0
1687455300000|2023-06-22 17:35:00|14958.7|14943.7|14962.1|14947.1|14964.3|14949.3|14949.9|14934.9|0
1687455600000|2023-06-22 17:40:00|14962.9|14947.9|14979.2|14964.2|14979.9|14964.9|14960.8|14945.8|0
1687455900000|2023-06-22 17:45:00|14980.4|14965.4|14979.1|14964.1|14982.7|14967.7|14971.8|14956.8|0
1687456200000|2023-06-22 17:50:00|14977.9|14962.9|14979.1|14964.1|14983.8|14968.8|14973.8|14958.8|0
1687456500000|2023-06-22 17:55:00|14979.3|14964.3|14989.2|14974.2|14991.6|14976.6|14979.3|14964.3|0
1687456800000|2023-06-22 18:00:00|14991.4|14976.4|14997.9|14982.9|15000.3|14985.3|14987.1|14972.1|0
1687457100000|2023-06-22 18:05:00|14997.8|14982.8|14986.1|14971.1|14998.1|14983.1|14986.1|14971.1|0
1687457400000|2023-06-22 18:10:00|14984.8|14969.8|14991.4|14976.4|14994.9|14979.9|14982.9|14967.9|0
1687457700000|2023-06-22 18:15:00|14992.2|14977.2|14986.1|14971.1|14995.4|14980.4|14981.7|14966.7|0
1687458000000|2023-06-22 18:20:00|14985.4|14970.4|14989.5|14974.5|14991.9|14976.9|14982.2|14967.2|0
1687458300000|2023-06-22 18:25:00|14989.4|14974.4|14990.8|14975.8|14996.8|14981.8|14984.3|14969.3|0
1687458600000|2023-06-22 18:30:00|14990.4|14975.4|14984|14969|15003.9|14988.9|14971.7|14956.7|0
1687458900000|2023-06-22 18:35:00|14983.8|14968.8|14993.2|14978.2|14996.4|14981.4|14976|14961|0
1687459200000|2023-06-22 18:40:00|14993.3|14978.3|14996.9|14981.9|14998.7|14983.7|14988.2|14973.2|0
1687459500000|2023-06-22 18:45:00|14997.2|14982.2|14994.3|14979.3|15000.5|14985.5|14989|14974|0
1687459800000|2023-06-22 18:50:00|14994.2|14979.2|15009.4|14994.4|15009.8|14994.8|14991.9|14976.9|0
1687460100000|2023-06-22 18:55:00|15009.5|14994.5|15024.5|15009.5|15025.9|15010.9|15007.9|14992.9|0
1687460400000|2023-06-22 19:00:00|15025.4|15010.4|15013.7|14998.7|15026|15011|15008.3|14993.3|0
1687460700000|2023-06-22 19:05:00|15012.5|14997.5|15017.4|15002.4|15024.9|15009.9|15009.4|14994.4|0
1687461000000|2023-06-22 19:10:00|15016.2|15001.2|15019.5|15004.5|15022.4|15007.4|15011.5|14996.5|0
1687461300000|2023-06-22 19:15:00|15017.9|15002.9|15014.4|14999.4|15024.8|15009.8|15008.3|14993.3|0
1687461600000|2023-06-22 19:20:00|15014.3|14999.3|15006.4|14991.4|15016.4|15001.4|14999.7|14984.7|0
1687461900000|2023-06-22 19:25:00|15007|14992|14995.5|14980.5|15007.4|14992.4|14993.2|14978.2|0
1687462200000|2023-06-22 19:30:00|14995.8|14980.8|14997.7|14982.7|14998.8|14983.8|14984.3|14969.3|0
1687462500000|2023-06-22 19:35:00|14998.4|14983.4|15021|15006|15021|15006|14996.9|14981.9|0
1687462800000|2023-06-22 19:40:00|15020.7|15005.7|15025|15010|15026.3|15011.3|15018.2|15003.2|0
1687463100000|2023-06-22 19:45:00|15025.3|15010.3|15027.9|15012.9|15033.3|15018.3|15023.4|15008.4|0
1687463400000|2023-06-22 19:50:00|15031|15016|15046.5|15031.5|15046.5|15031.5|15025.9|15010.9|0
1687463700000|2023-06-22 19:55:00|15047.5|15032.5|15046.8|15031.8|15051.4|15036.4|15032.3|15017.3|0
1687464000000|2023-06-22 20:00:00|15047.5|15032.5|15053.4|15038.4|15053.4|15038.4|15042.2|15027.2|0
1687464300000|2023-06-22 20:05:00|15052.8|15037.8|15042.4|15027.4|15052.8|15037.8|15040.4|15025.4|0
1687464600000|2023-06-22 20:10:00|15041.7|15026.7|15049.4|15034.4|15050.2|15035.2|15040.7|15025.7|0
1687464900000|2023-06-22 20:15:00|15049.2|15034.2|15051.4|15036.4|15051.4|15036.4|15047.7|15032.7|0
1687465200000|2023-06-22 20:20:00|15051.3|15036.3|15051.2|15036.2|15056.5|15041.5|15049.9|15034.9|0
1687465500000|2023-06-22 20:25:00|15050.9|15035.9|15054|15039|15054.9|15039.9|15050.7|15035.7|0
1687465800000|2023-06-22 20:30:00|15053.3|15038.3|15057.2|15042.2|15058.4|15043.4|15052.3|15037.3|0
1687466100000|2023-06-22 20:35:00|15057|15042|15063.9|15048.9|15063.9|15048.9|15056.9|15041.9|0
1687466400000|2023-06-22 20:40:00|15064|15049|15067.3|15052.3|15067.5|15052.5|15063.9|15048.9|0
1687466700000|2023-06-22 20:45:00|15067.4|15052.4|15065|15050|15067.4|15052.4|15061.4|15046.4|0
1687467000000|2023-06-22 20:50:00|15064.7|15049.7|15069.5|15054.5|15071.9|15056.9|15064|15049|0
1687467300000|2023-06-22 20:55:00|15069|15054|15067.4|15052.4|15071.3|15056.3|15066.2|15051.2|0
1687467600000|2023-06-22 21:00:00|15067.7|15052.7|15067.3|15052.3|15068.4|15053.4|15066.3|15051.3|0
1687467900000|2023-06-22 21:05:00|15066.9|15051.9|15067.6|15052.6|15067.6|15052.6|15065.9|15050.9|0
1687468200000|2023-06-22 21:10:00|15067.5|15052.5|15068|15053|15068|15053|15067|15052|0
1687468500000|2023-06-22 21:15:00|15068.2|15053.2|15067.9|15052.9|15068.6|15053.6|15066.2|15051.2|0
1687468800000|2023-06-22 21:20:00|15067.8|15052.8|15067.1|15052.1|15068.4|15053.4|15067|15052|0
1687469100000|2023-06-22 21:25:00|15067|15052|15067.7|15052.7|15069.1|15054.1|15066.7|15051.7|0
1687469400000|2023-06-22 21:30:00|15067.6|15052.6|15067.3|15052.3|15069|15054|15067.3|15052.3|0
1687469700000|2023-06-22 21:35:00|15067.5|15052.5|15067.2|15052.2|15067.6|15052.6|15067.2|15052.2|0
1687470000000|2023-06-22 21:40:00|15067.3|15052.3|15068|15053|15068|15053|15067|15052|0
1687470300000|2023-06-22 21:45:00|15068.1|15053.1|15070.1|15055.1|15070.1|15055.1|15067.2|15052.2|0
1687470600000|2023-06-22 21:50:00|15069.9|15054.9|15070.2|15055.2|15070.6|15055.6|15069.9|15054.9|0
1687470900000|2023-06-22 21:55:00|15070.3|15055.3|15071.3|15056.3|15071.3|15056.3|15069.9|15054.9|0
1687471200000|2023-06-22 22:00:00|15067.7|15052.7|15061.9|15046.9|15067.9|15052.9|15060.5|15045.5|0
1687471500000|2023-06-22 22:05:00|15061.8|15046.8|15061.4|15046.4|15064.8|15049.8|15060.7|15045.7|0
1687471800000|2023-06-22 22:10:00|15061.5|15046.5|15060.9|15045.9|15063.7|15048.7|15060.4|15045.4|0
1687472100000|2023-06-22 22:15:00|15061|15046|15061.8|15046.8|15063.4|15048.4|15061|15046|0
1687472400000|2023-06-22 22:20:00|15061.9|15046.9|15064.8|15049.8|15067.3|15052.3|15061.7|15046.7|0
1687472700000|2023-06-22 22:25:00|15064.9|15049.9|15065.7|15050.7|15066.4|15051.4|15063.3|15048.3|0
1687473000000|2023-06-22 22:30:00|15065.9|15050.9|15062.5|15047.5|15065.9|15050.9|15062.2|15047.2|0
1687473300000|2023-06-22 22:35:00|15062.7|15047.7|15062.5|15047.5|15062.9|15047.9|15061.9|15046.9|0
1687473600000|2023-06-22 22:40:00|15062.4|15047.4|15063.7|15048.7|15063.9|15048.9|15062.4|15047.4|0
1687473900000|2023-06-22 22:45:00|15063.8|15048.8|15062.5|15047.5|15064.3|15049.3|15062.2|15047.2|0
1687474200000|2023-06-22 22:50:00|15062.8|15047.8|15062.5|15047.5|15063.9|15048.9|15062.3|15047.3|0
1687474500000|2023-06-22 22:55:00|15062.7|15047.7|15062.3|15047.3|15063.4|15048.4|15061.9|15046.9|0
1687474800000|2023-06-22 23:00:00|15062.4|15047.4|15061.7|15046.7|15063.3|15048.3|15061.3|15046.3|0
1687475100000|2023-06-22 23:05:00|15061.8|15046.8|15058.4|15043.4|15061.9|15046.9|15057.9|15042.9|0
1687475400000|2023-06-22 23:10:00|15058.5|15043.5|15062.5|15047.5|15062.7|15047.7|15058.3|15043.3|0
1687475700000|2023-06-22 23:15:00|15062.7|15047.7|15061.2|15046.2|15062.8|15047.8|15060|15045|0
1687476000000|2023-06-22 23:20:00|15061|15046|15060.3|15045.3|15061.3|15046.3|15060|15045|0
1687476300000|2023-06-22 23:25:00|15060.4|15045.4|15059.8|15044.8|15060.4|15045.4|15058.5|15043.5|0
1687476600000|2023-06-22 23:30:00|15059.7|15044.7|15058.2|15043.2|15060|15045|15057.3|15042.3|0
1687476900000|2023-06-22 23:35:00|15058.3|15043.3|15060|15045|15060.5|15045.5|15058.2|15043.2|0
1687477200000|2023-06-22 23:40:00|15060.2|15045.2|15060.2|15045.2|15061.8|15046.8|15058.7|15043.7|0
1687477500000|2023-06-22 23:45:00|15060|15045|15059.3|15044.3|15060.2|15045.2|15057|15042|0
1687477800000|2023-06-22 23:50:00|15059.8|15044.8|15059.3|15044.3|15061.5|15046.5|15058.7|15043.7|0
1687478100000|2023-06-22 23:55:00|15059.2|15044.2|15055.7|15040.7|15059.5|15044.5|15055.3|15040.3|0
1687478400000|2023-06-23 00:00:00|15055.9|15040.9|15052.3|15037.3|15056.5|15041.5|15049.3|15034.3|0
1687478700000|2023-06-23 00:05:00|15052.4|15037.4|15053.3|15038.3|15054.8|15039.8|15051.3|15036.3|0
1687479000000|2023-06-23 00:10:00|15053.2|15038.2|15050.9|15035.9|15053.2|15038.2|15050|15035|0
1687479300000|2023-06-23 00:15:00|15050.5|15035.5|15048.9|15033.9|15050.5|15035.5|15046.4|15031.4|0
1687479600000|2023-06-23 00:20:00|15049.2|15034.2|15045.2|15030.2|15049.2|15034.2|15040.2|15025.2|0
1687479900000|2023-06-23 00:25:00|15045.5|15030.5|15043|15028|15046.7|15031.7|15042.5|15027.5|0
1687480200000|2023-06-23 00:30:00|15043.2|15028.2|15037.7|15022.7|15045.7|15030.7|15037.4|15022.4|0
1687480500000|2023-06-23 00:35:00|15037.4|15022.4|15040.2|15025.2|15041.4|15026.4|15037.4|15022.4|0
1687480800000|2023-06-23 00:40:00|15039.9|15024.9|15040.2|15025.2|15041.8|15026.8|15039.3|15024.3|0
1687481100000|2023-06-23 00:45:00|15040|15025|15043.2|15028.2|15043.7|15028.7|15039.3|15024.3|0
1687481400000|2023-06-23 00:50:00|15043.3|15028.3|15042.3|15027.3|15043.4|15028.4|15039.7|15024.7|0
1687481700000|2023-06-23 00:55:00|15042.4|15027.4|15038.9|15023.9|15042.8|15027.8|15038.2|15023.2|0
1687482000000|2023-06-23 01:00:00|15038.7|15023.7|15036|15021|15038.7|15023.7|15034|15019|0
1687482300000|2023-06-23 01:05:00|15035.9|15020.9|15037.4|15022.4|15037.7|15022.7|15034.7|15019.7|0
1687482600000|2023-06-23 01:10:00|15037.5|15022.5|15040|15025|15040.7|15025.7|15036.5|15021.5|0
1687482900000|2023-06-23 01:15:00|15040.3|15025.3|15037.2|15022.2|15041.7|15026.7|15036.5|15021.5|0
1687483200000|2023-06-23 01:20:00|15037.3|15022.3|15038.3|15023.3|15038.7|15023.7|15034.8|15019.8|0
1687483500000|2023-06-23 01:25:00|15038.4|15023.4|15036.2|15021.2|15038.5|15023.5|15035.5|15020.5|0
1687483800000|2023-06-23 01:30:00|15036|15021|15023|15008|15036|15021|15017.7|15002.7|0
1687484100000|2023-06-23 01:35:00|15023.2|15008.2|15016.7|15001.7|15023.7|15008.7|15015.2|15000.2|0
1687484400000|2023-06-23 01:40:00|15015.9|15000.9|15012|14997|15016.4|15001.4|15010.3|14995.3|0
1687484700000|2023-06-23 01:45:00|15012.7|14997.7|15004.4|14989.4|15013.2|14998.2|14999.8|14984.8|0
1687485000000|2023-06-23 01:50:00|15004.9|14989.9|15006|14991|15009.3|14994.3|15004.3|14989.3|0
1687485300000|2023-06-23 01:55:00|15006.2|14991.2|15005.7|14990.7|15008.8|14993.8|14999|14984|0
1687485600000|2023-06-23 02:00:00|15005.3|14990.3|15000.5|14985.5|15009.2|14994.2|14999.5|14984.5|0
1687485900000|2023-06-23 02:05:00|15000.3|14985.3|14996.4|14981.4|15001.7|14986.7|14996.4|14981.4|0
1687486200000|2023-06-23 02:10:00|14996.8|14981.8|15002.4|14987.4|15003.5|14988.5|14996.7|14981.7|0
1687486500000|2023-06-23 02:15:00|15002.5|14987.5|15000.3|14985.3|15003|14988|14998.4|14983.4|0
1687486800000|2023-06-23 02:20:00|15000.4|14985.4|14999.5|14984.5|15002.2|14987.2|14999.5|14984.5|0
1687487100000|2023-06-23 02:25:00|14999.7|14984.7|14999.4|14984.4|15002.9|14987.9|14999.2|14984.2|0
1687487400000|2023-06-23 02:30:00|14999.2|14984.2|14989.2|14974.2|15000.3|14985.3|14988.4|14973.4|0
1687487700000|2023-06-23 02:35:00|14989|14974|14987.3|14972.3|14993.4|14978.4|14986.2|14971.2|0
1687488000000|2023-06-23 02:40:00|14987.5|14972.5|14990.3|14975.3|14991.8|14976.8|14985.2|14970.2|0
1687488300000|2023-06-23 02:45:00|14990.2|14975.2|14991.3|14976.3|14993.5|14978.5|14990.2|14975.2|0
1687488600000|2023-06-23 02:50:00|14991.4|14976.4|14987.3|14972.3|14991.8|14976.8|14986.8|14971.8|0
1687488900000|2023-06-23 02:55:00|14987.5|14972.5|14991.9|14976.9|14992.9|14977.9|14987.4|14972.4|0
1687489200000|2023-06-23 03:00:00|14991.7|14976.7|14994.5|14979.5|14996.2|14981.2|14990.9|14975.9|0
1687489500000|2023-06-23 03:05:00|14994.8|14979.8|14995.2|14980.2|14996.4|14981.4|14992.4|14977.4|0
1687489800000|2023-06-23 03:10:00|14995.3|14980.3|14996.2|14981.2|14996.7|14981.7|14992|14977|0
1687490100000|2023-06-23 03:15:00|14996.3|14981.3|14995.4|14980.4|14996.9|14981.9|14993.7|14978.7|0
1687490400000|2023-06-23 03:20:00|14995.3|14980.3|14994|14979|14995.7|14980.7|14992.5|14977.5|0
1687490700000|2023-06-23 03:25:00|14993.7|14978.7|14996.2|14981.2|14997.7|14982.7|14990.5|14975.5|0
1687491000000|2023-06-23 03:30:00|14996.3|14981.3|14993.5|14978.5|14997.7|14982.7|14993.5|14978.5|0
1687491300000|2023-06-23 03:35:00|14993.7|14978.7|15002.9|14987.9|15003.7|14988.7|14993|14978|0
1687491600000|2023-06-23 03:40:00|15003.2|14988.2|14998|14983|15005.7|14990.7|14997.7|14982.7|0
1687491900000|2023-06-23 03:45:00|14998.4|14983.4|15000.9|14985.9|15001|14986|14996.4|14981.4|0
1687492200000|2023-06-23 03:50:00|15000.8|14985.8|14994.9|14979.9|15000.9|14985.9|14994.5|14979.5|0
1687492500000|2023-06-23 03:55:00|14995|14980|14990.3|14975.3|14995|14980|14986.9|14971.9|0
1687492800000|2023-06-23 04:00:00|14991.2|14976.2|14992.3|14977.3|14993.4|14978.4|14988.2|14973.2|0
1687493100000|2023-06-23 04:05:00|14992.2|14977.2|14987.8|14972.8|14992.7|14977.7|14987.8|14972.8|0
1687493400000|2023-06-23 04:10:00|14987.7|14972.7|14984.2|14969.2|14988.2|14973.2|14982.2|14967.2|0
1687493700000|2023-06-23 04:15:00|14984|14969|14982.4|14967.4|14986.4|14971.4|14981.9|14966.9|0
1687494000000|2023-06-23 04:20:00|14982.2|14967.2|14980.3|14965.3|14984|14969|14979.5|14964.5|0
1687494300000|2023-06-23 04:25:00|14980.2|14965.2|14962.7|14947.7|14980.2|14965.2|14962.2|14947.2|0
1687494600000|2023-06-23 04:30:00|14963.2|14948.2|14969.3|14954.3|14970.3|14955.3|14963.2|14948.2|0
1687494900000|2023-06-23 04:35:00|14968.9|14953.9|14970.4|14955.4|14971.8|14956.8|14965.9|14950.9|0
1687495200000|2023-06-23 04:40:00|14970.7|14955.7|14974.8|14959.8|14974.8|14959.8|14968.5|14953.5|0
1687495500000|2023-06-23 04:45:00|14974.4|14959.4|14973.5|14958.5|14974.5|14959.5|14970.4|14955.4|0
1687495800000|2023-06-23 04:50:00|14973.7|14958.7|14972.2|14957.2|14974.7|14959.7|14971.4|14956.4|0
1687496100000|2023-06-23 04:55:00|14972.3|14957.3|14970.4|14955.4|14973.7|14958.7|14969.9|14954.9|0
1687496400000|2023-06-23 05:00:00|14970|14955|14967.4|14952.4|14971.7|14956.7|14966.9|14951.9|0
1687496700000|2023-06-23 05:05:00|14967.5|14952.5|14980|14965|14981.2|14966.2|14967.5|14952.5|0
1687497000000|2023-06-23 05:10:00|14980.2|14965.2|14973.3|14958.3|14980.4|14965.4|14972.9|14957.9|0
1687497300000|2023-06-23 05:15:00|14973.7|14958.7|14975.7|14960.7|14979.3|14964.3|14973.4|14958.4|0
1687497600000|2023-06-23 05:20:00|14976.3|14961.3|14970.4|14955.4|14977.3|14962.3|14969.8|14954.8|0
1687497900000|2023-06-23 05:25:00|14970.5|14955.5|14963.3|14948.3|14971.4|14956.4|14958.2|14943.2|0
1687498200000|2023-06-23 05:30:00|14963.4|14948.4|14964.8|14949.8|14966.2|14951.2|14961.3|14946.3|0
1687498500000|2023-06-23 05:35:00|14965|14950|14968|14953|14969.3|14954.3|14964.9|14949.9|0
1687498800000|2023-06-23 05:40:00|14967.9|14952.9|14975.2|14960.2|14975.9|14960.9|14966|14951|0
1687499100000|2023-06-23 05:45:00|14975|14960|14982|14967|14982.2|14967.2|14973.4|14958.4|0
1687499400000|2023-06-23 05:50:00|14981.9|14966.9|14981.8|14966.8|14990.5|14975.5|14979.4|14964.4|0
1687499700000|2023-06-23 05:55:00|14982.5|14967.5|14984.5|14969.5|14985.9|14970.9|14979.7|14964.7|0
1687500000000|2023-06-23 06:00:00|14984.2|14969.2|14977.8|14962.8|14987.5|14972.5|14976.5|14961.5|0
1687500300000|2023-06-23 06:05:00|14978|14963|14972|14957|14979.3|14964.3|14968.4|14953.4|0
1687500600000|2023-06-23 06:10:00|14972.7|14957.7|14980.7|14965.7|14981|14966|14969.7|14954.7|0
1687500900000|2023-06-23 06:15:00|14980.8|14965.8|14978.5|14963.5|14983.2|14968.2|14977.7|14962.7|0
1687501200000|2023-06-23 06:20:00|14978.7|14963.7|14981|14966|14982.8|14967.8|14976|14961|0
1687501500000|2023-06-23 06:25:00|14981.2|14966.2|14977.8|14962.8|14981.5|14966.5|14976.2|14961.2|0
1687501800000|2023-06-23 06:30:00|14978.2|14963.2|14979.7|14964.7|14979.8|14964.8|14975.3|14960.3|0
1687502100000|2023-06-23 06:35:00|14980|14965|14980.5|14965.5|14981.8|14966.8|14978.2|14963.2|0
1687502400000|2023-06-23 06:40:00|14980.4|14965.4|14980.3|14965.3|14983.2|14968.2|14977.7|14962.7|0
1687502700000|2023-06-23 06:45:00|14980.7|14965.7|14977.2|14962.2|14982.2|14967.2|14977.2|14962.2|0
1687503000000|2023-06-23 06:50:00|14978|14963|14980|14965|14980.5|14965.5|14975.4|14960.4|0
1687503300000|2023-06-23 06:55:00|14980.7|14965.7|14985|14970|14988.4|14973.4|14980.5|14965.5|0
1687503600000|2023-06-23 07:00:00|14985.4|14970.4|14980.2|14965.2|14985.4|14970.4|14972.7|14957.7|0
1687503900000|2023-06-23 07:05:00|14981.2|14966.2|14989.9|14974.9|14992|14977|14981.2|14966.2|0
1687504200000|2023-06-23 07:10:00|14989.7|14974.7|14995.8|14980.8|14999.7|14984.7|14987.2|14972.2|0
1687504500000|2023-06-23 07:15:00|14998.9|14983.9|15001|14986|15009.8|14994.8|14996.9|14981.9|0
1687504800000|2023-06-23 07:20:00|15001.5|14986.5|14996.7|14981.7|15003.7|14988.7|14994.3|14979.3|0
1687505100000|2023-06-23 07:25:00|14996.5|14981.5|14989.3|14974.3|14998|14983|14984.8|14969.8|0
1687505400000|2023-06-23 07:30:00|14989.2|14974.2|14969.3|14954.3|14989.9|14974.9|14966.3|14951.3|0
1687505700000|2023-06-23 07:35:00|14969.7|14954.7|14971|14956|14974.9|14959.9|14967.2|14952.2|0
1687506000000|2023-06-23 07:40:00|14971.4|14956.4|14966.8|14951.8|14973.9|14958.9|14963.4|14948.4|0
1687506300000|2023-06-23 07:45:00|14967|14952|14962.4|14947.4|14967|14952|14946|14931|0
1687506600000|2023-06-23 07:50:00|14961.9|14946.9|14970.5|14955.5|14971|14956|14957.4|14942.4|0
1687506900000|2023-06-23 07:55:00|14970.4|14955.4|14974.5|14959.5|14975.5|14960.5|14969.3|14954.3|0
1687507200000|2023-06-23 08:00:00|14976.2|14961.2|14971.2|14956.2|14980.7|14965.7|14969.7|14954.7|0
1687507500000|2023-06-23 08:05:00|14970.5|14955.5|14979|14964|14983.3|14968.3|14967.7|14952.7|0
1687507800000|2023-06-23 08:10:00|14979.2|14964.2|14969.8|14954.8|14979.3|14964.3|14967.5|14952.5|0
1687508100000|2023-06-23 08:15:00|14969.5|14954.5|14963.8|14948.8|14973|14958|14962.8|14947.8|0
1687508400000|2023-06-23 08:20:00|14964.2|14949.2|14951.5|14936.5|14965.8|14950.8|14950.9|14935.9|0
1687508700000|2023-06-23 08:25:00|14951.8|14936.8|14950|14935|14956.2|14941.2|14946.8|14931.8|0
1687509000000|2023-06-23 08:30:00|14949.9|14934.9|14951.2|14936.2|14954.3|14939.3|14946.4|14931.4|0
1687509300000|2023-06-23 08:35:00|14951|14936|14960.8|14945.8|14962.2|14947.2|14950.5|14935.5|0
1687509600000|2023-06-23 08:40:00|14960.5|14945.5|14959.5|14944.5|14961.9|14946.9|14956.4|14941.4|0
1687509900000|2023-06-23 08:45:00|14959.3|14944.3|14947.7|14932.7|14960.5|14945.5|14945.7|14930.7|0
1687510200000|2023-06-23 08:50:00|14947.5|14932.5|14936.8|14921.8|14947.5|14932.5|14925.2|14910.2|0
1687510500000|2023-06-23 08:55:00|14936.5|14921.5|14933.4|14918.4|14937.9|14922.9|14931.4|14916.4|0
1687510800000|2023-06-23 09:00:00|14933.3|14918.3|14935|14920|14937.8|14922.8|14932.3|14917.3|0
1687511100000|2023-06-23 09:05:00|14934.8|14919.8|14940.4|14925.4|14941.4|14926.4|14934.2|14919.2|0
1687511400000|2023-06-23 09:10:00|14940.5|14925.5|14946.7|14931.7|14952.8|14937.8|14940.5|14925.5|0
1687511700000|2023-06-23 09:15:00|14947.9|14932.9|14945.5|14930.5|14951.9|14936.9|14945.5|14930.5|0
1687512000000|2023-06-23 09:20:00|14945.4|14930.4|14947.4|14932.4|14950|14935|14944.3|14929.3|0
1687512300000|2023-06-23 09:25:00|14947.3|14932.3|14937.3|14922.3|14947.4|14932.4|14934.3|14919.3|0
1687512600000|2023-06-23 09:30:00|14937.2|14922.2|14941|14926|14943.4|14928.4|14934.4|14919.4|0
1687512900000|2023-06-23 09:35:00|14941.8|14926.8|14948.2|14933.2|14949.5|14934.5|14941.2|14926.2|0
1687513200000|2023-06-23 09:40:00|14948|14933|14948.5|14933.5|14950.9|14935.9|14946.3|14931.3|0
1687513500000|2023-06-23 09:45:00|14947.8|14932.8|14943.5|14928.5|14947.8|14932.8|14940.5|14925.5|0
1687513800000|2023-06-23 09:50:00|14943.4|14928.4|14953|14938|14953.7|14938.7|14943.4|14928.4|0
1687514100000|2023-06-23 09:55:00|14954.7|14939.7|14953.4|14938.4|14958.4|14943.4|14952.7|14937.7|0
1687514400000|2023-06-23 10:00:00|14952.8|14937.8|14951.8|14936.8|14953.5|14938.5|14946.2|14931.2|0
1687514700000|2023-06-23 10:05:00|14951.9|14936.9|14953.5|14938.5|14955.5|14940.5|14949.5|14934.5|0
1687515000000|2023-06-23 10:10:00|14951.5|14936.5|14946.7|14931.7|14952.4|14937.4|14942.4|14927.4|0
1687515300000|2023-06-23 10:15:00|14946.8|14931.8|14937|14922|14948.7|14933.7|14937|14922|0
1687515600000|2023-06-23 10:20:00|14938|14923|14949.4|14934.4|14949.7|14934.7|14935.8|14920.8|0
1687515900000|2023-06-23 10:25:00|14949.3|14934.3|14945.7|14930.7|14949.5|14934.5|14944.4|14929.4|0
1687516200000|2023-06-23 10:30:00|14945.5|14930.5|14939.8|14924.8|14946|14931|14939.5|14924.5|0
1687516500000|2023-06-23 10:35:00|14939.7|14924.7|14932.4|14917.4|14940.9|14925.9|14931|14916|0
1687516800000|2023-06-23 10:40:00|14932.9|14917.9|14939.2|14924.2|14940.9|14925.9|14932.9|14917.9|0
1687517100000|2023-06-23 10:45:00|14939.3|14924.3|14935.8|14920.8|14939.4|14924.4|14935.5|14920.5|0
1687517400000|2023-06-23 10:50:00|14935.9|14920.9|14945.3|14930.3|14947.5|14932.5|14935.9|14920.9|0
1687517700000|2023-06-23 10:55:00|14945.8|14930.8|14943.3|14928.3|14949.8|14934.8|14940.8|14925.8|0
1687518000000|2023-06-23 11:00:00|14944|14929|14948.3|14933.3|14950.4|14935.4|14943.2|14928.2|0
1687518300000|2023-06-23 11:05:00|14947.8|14932.8|14955.4|14940.4|14956.4|14941.4|14947.5|14932.5|0
1687518600000|2023-06-23 11:10:00|14955.2|14940.2|14969.4|14954.4|14969.5|14954.5|14954.5|14939.5|0
1687518900000|2023-06-23 11:15:00|14969.7|14954.7|14962.7|14947.7|14970.8|14955.8|14961.8|14946.8|0
1687519200000|2023-06-23 11:20:00|14962.3|14947.3|14973.9|14958.9|14973.9|14958.9|14961.2|14946.2|0
1687519500000|2023-06-23 11:25:00|14974|14959|14969.2|14954.2|14978.5|14963.5|14969.2|14954.2|0
1687519800000|2023-06-23 11:30:00|14969.4|14954.4|14968.7|14953.7|14971.2|14956.2|14965.9|14950.9|0
1687520100000|2023-06-23 11:35:00|14968.3|14953.3|14973.4|14958.4|14973.8|14958.8|14967.2|14952.2|0
1687520400000|2023-06-23 11:40:00|14973.2|14958.2|14965|14950|14973.2|14958.2|14961.3|14946.3|0
1687520700000|2023-06-23 11:45:00|14964.9|14949.9|14963.9|14948.9|14965.7|14950.7|14959.9|14944.9|0
1687521000000|2023-06-23 11:50:00|14963.8|14948.8|14959|14944|14964|14949|14952.8|14937.8|0
1687521300000|2023-06-23 11:55:00|14959.2|14944.2|14958.9|14943.9|14963.4|14948.4|14958.5|14943.5|0
1687521600000|2023-06-23 12:00:00|14959.4|14944.4|14948.5|14933.5|14962.7|14947.7|14944.8|14929.8|0
1687521900000|2023-06-23 12:05:00|14949|14934|14947.8|14932.8|14952.8|14937.8|14945.2|14930.2|0
1687522200000|2023-06-23 12:10:00|14948.4|14933.4|14947.2|14932.2|14951.9|14936.9|14946.3|14931.3|0
1687522500000|2023-06-23 12:15:00|14946.8|14931.8|14934|14919|14946.9|14931.9|14932.7|14917.7|0
1687522800000|2023-06-23 12:20:00|14933.4|14918.4|14941.5|14926.5|14946.3|14931.3|14932.9|14917.9|0
1687523100000|2023-06-23 12:25:00|14941.3|14926.3|14936.3|14921.3|14943.3|14928.3|14935.2|14920.2|0
1687523400000|2023-06-23 12:30:00|14935.7|14920.7|14926|14911|14936.5|14921.5|14919.9|14904.9|0
1687523700000|2023-06-23 12:35:00|14925.4|14910.4|14908|14893|14927.4|14912.4|14901.9|14886.9|0
1687524000000|2023-06-23 12:40:00|14906.8|14891.8|14885.2|14870.2|14915.5|14900.5|14882|14867|0
1687524300000|2023-06-23 12:45:00|14887|14872|14866.8|14851.8|14888.3|14873.3|14856.2|14841.2|0
1687524600000|2023-06-23 12:50:00|14865.4|14850.4|14877|14862|14879.5|14864.5|14863|14848|0
1687524900000|2023-06-23 12:55:00|14876.8|14861.8|14874.8|14859.8|14881.7|14866.7|14864.3|14849.3|0
1687525200000|2023-06-23 13:00:00|14875.3|14860.3|14888.2|14873.2|14893.7|14878.7|14871.4|14856.4|0
1687525500000|2023-06-23 13:05:00|14887.8|14872.8|14882.9|14867.9|14890.5|14875.5|14868.7|14853.7|0
1687525800000|2023-06-23 13:10:00|14883|14868|14884.8|14869.8|14889|14874|14880|14865|0
1687526100000|2023-06-23 13:15:00|14884.4|14869.4|14876|14861|14885.3|14870.3|14871.8|14856.8|0
1687526400000|2023-06-23 13:20:00|14875.8|14860.8|14874.3|14859.3|14879.7|14864.7|14871.9|14856.9|0
1687526700000|2023-06-23 13:25:00|14872.4|14857.4|14877.5|14862.5|14877.5|14862.5|14869.3|14854.3|0
1687527000000|2023-06-23 13:30:00|14875.8|14860.8|14919.3|14904.3|14919.5|14904.5|14870.3|14855.3|0
1687527300000|2023-06-23 13:35:00|14918.8|14903.8|14900.8|14885.8|14923.9|14908.9|14891.4|14876.4|0
1687527600000|2023-06-23 13:40:00|14899.5|14884.5|14870|14855|14902.7|14887.7|14856.7|14841.7|0
1687527900000|2023-06-23 13:45:00|14877.5|14862.5|14835.2|14820.2|14877.5|14862.5|14832.7|14817.7|0
1687528200000|2023-06-23 13:50:00|14833|14818|14858.5|14843.5|14860.4|14845.4|14826.8|14811.8|0
1687528500000|2023-06-23 13:55:00|14858|14843|14861.4|14846.4|14873.4|14858.4|14844.9|14829.9|0
1687528800000|2023-06-23 14:00:00|14861|14846|14862.4|14847.4|14871.7|14856.7|14842.5|14827.5|0
1687529100000|2023-06-23 14:05:00|14861.5|14846.5|14890.4|14875.4|14894.8|14879.8|14853.2|14838.2|0
1687529400000|2023-06-23 14:10:00|14888.9|14873.9|14882.7|14867.7|14910.2|14895.2|14882.7|14867.7|0
1687529700000|2023-06-23 14:15:00|14882.9|14867.9|14907.8|14892.8|14909.9|14894.9|14882.9|14867.9|0
1687530000000|2023-06-23 14:20:00|14908.3|14893.3|14894.3|14879.3|14910.8|14895.8|14873.8|14858.8|0
1687530300000|2023-06-23 14:25:00|14894.6|14879.6|14886.1|14871.1|14898.2|14883.2|14865.7|14850.7|0
1687530600000|2023-06-23 14:30:00|14886.3|14871.3|14896.1|14881.1|14906.2|14891.2|14885.3|14870.3|0
1687530900000|2023-06-23 14:35:00|14893.8|14878.8|14918.3|14903.3|14918.3|14903.3|14885.6|14870.6|0
1687531200000|2023-06-23 14:40:00|14915.8|14900.8|14921.2|14906.2|14921.6|14906.6|14904.8|14889.8|0
1687531500000|2023-06-23 14:45:00|14921.1|14906.1|14899|14884|14924.5|14909.5|14892.7|14877.7|0
1687531800000|2023-06-23 14:50:00|14898|14883|14880.1|14865.1|14905|14890|14871.6|14856.6|0
1687532100000|2023-06-23 14:55:00|14879.8|14864.8|14888.7|14873.7|14888.8|14873.8|14867.1|14852.1|0
1687532400000|2023-06-23 15:00:00|14890.3|14875.3|14886.8|14871.8|14892.7|14877.7|14877.7|14862.7|0
1687532700000|2023-06-23 15:05:00|14887|14872|14895.3|14880.3|14902.8|14887.8|14885|14870|0
1687533000000|2023-06-23 15:10:00|14895.2|14880.2|14879.3|14864.3|14897.2|14882.2|14877.7|14862.7|0
1687533300000|2023-06-23 15:15:00|14878.8|14863.8|14871.1|14856.1|14884.8|14869.8|14866.5|14851.5|0
1687533600000|2023-06-23 15:20:00|14871.3|14856.3|14871.1|14856.1|14878|14863|14856.8|14841.8|0
1687533900000|2023-06-23 15:25:00|14868.3|14853.3|14857.2|14842.2|14871.3|14856.3|14847.8|14832.8|0
1687534200000|2023-06-23 15:30:00|14859.1|14844.1|14857.3|14842.3|14865|14850|14847.8|14832.8|0
1687534500000|2023-06-23 15:35:00|14858.1|14843.1|14881.3|14866.3|14886.2|14871.2|14857.7|14842.7|0
1687534800000|2023-06-23 15:40:00|14881.6|14866.6|14895.6|14880.6|14902.9|14887.9|14880.6|14865.6|0
1687535100000|2023-06-23 15:45:00|14895.5|14880.5|14904.4|14889.4|14909.5|14894.5|14890.5|14875.5|0
1687535400000|2023-06-23 15:50:00|14903.7|14888.7|14899.4|14884.4|14906.2|14891.2|14896.1|14881.1|0
1687535700000|2023-06-23 15:55:00|14899.6|14884.6|14896.5|14881.5|14902.4|14887.4|14893.7|14878.7|0
1687536000000|2023-06-23 16:00:00|14896.6|14881.6|14902.6|14887.6|14917|14902|14896.4|14881.4|0
1687536300000|2023-06-23 16:05:00|14902.1|14887.1|14908.4|14893.4|14909.7|14894.7|14899.1|14884.1|0
1687536600000|2023-06-23 16:10:00|14909.2|14894.2|14917.1|14902.1|14918.6|14903.6|14902.9|14887.9|0
1687536900000|2023-06-23 16:15:00|14917.4|14902.4|14942.9|14927.9|14944.9|14929.9|14915.1|14900.1|0
1687537200000|2023-06-23 16:20:00|14943.9|14928.9|14940|14925|14945.5|14930.5|14932.9|14917.9|0
1687537500000|2023-06-23 16:25:00|14939.6|14924.6|14950.6|14935.6|14951|14936|14939.1|14924.1|0
1687537800000|2023-06-23 16:30:00|14953.1|14938.1|14949.7|14934.7|14964.4|14949.4|14948|14933|0
1687538100000|2023-06-23 16:35:00|14948.5|14933.5|14955.6|14940.6|14959.9|14944.9|14941.6|14926.6|0
1687538400000|2023-06-23 16:40:00|14955.1|14940.1|14956.4|14941.4|14964.5|14949.5|14951.4|14936.4|0
1687538700000|2023-06-23 16:45:00|14956.7|14941.7|14958.5|14943.5|14960.2|14945.2|14947.4|14932.4|0
1687539000000|2023-06-23 16:50:00|14959.1|14944.1|14945.4|14930.4|14962.5|14947.5|14944.4|14929.4|0
1687539300000|2023-06-23 16:55:00|14947.2|14932.2|14959.7|14944.7|14962|14947|14946.2|14931.2|0
1687539600000|2023-06-23 17:00:00|14960.2|14945.2|14960|14945|14970.2|14955.2|14950|14935|0
1687539900000|2023-06-23 17:05:00|14961.7|14946.7|14968.4|14953.4|14970|14955|14947.7|14932.7|0
1687540200000|2023-06-23 17:10:00|14970.2|14955.2|14981.4|14966.4|14983.2|14968.2|14966.7|14951.7|0
1687540500000|2023-06-23 17:15:00|14980.2|14965.2|14983.7|14968.7|14989|14974|14975|14960|0
1687540800000|2023-06-23 17:20:00|14983.5|14968.5|14987.3|14972.3|14993.3|14978.3|14979.5|14964.5|0
1687541100000|2023-06-23 17:25:00|14987.2|14972.2|14982.5|14967.5|14990.8|14975.8|14975.3|14960.3|0
1687541400000|2023-06-23 17:30:00|14982.7|14967.7|14981.5|14966.5|14989.2|14974.2|14975.5|14960.5|0
1687541700000|2023-06-23 17:35:00|14982.2|14967.2|14983.4|14968.4|14984|14969|14973.5|14958.5|0
1687542000000|2023-06-23 17:40:00|14983.7|14968.7|14970.5|14955.5|14987.2|14972.2|14965.5|14950.5|0
1687542300000|2023-06-23 17:45:00|14970.3|14955.3|14964.5|14949.5|14972.2|14957.2|14963.3|14948.3|0
1687542600000|2023-06-23 17:50:00|14963|14948|14968.5|14953.5|14977.7|14962.7|14961.7|14946.7|0
1687542900000|2023-06-23 17:55:00|14968.8|14953.8|14965.8|14950.8|14975.3|14960.3|14965.8|14950.8|0
1687543200000|2023-06-23 18:00:00|14964.8|14949.8|14965.8|14950.8|14971.4|14956.4|14961.5|14946.5|0
1687543500000|2023-06-23 18:05:00|14966|14951|14951.3|14936.3|14966|14951|14946|14931|0
1687543800000|2023-06-23 18:10:00|14950.5|14935.5|14944.7|14929.7|14951|14936|14937.7|14922.7|0
1687544100000|2023-06-23 18:15:00|14944.2|14929.2|14946.7|14931.7|14954.2|14939.2|14942.8|14927.8|0
1687544400000|2023-06-23 18:20:00|14947.2|14932.2|14957.2|14942.2|14959.7|14944.7|14946.8|14931.8|0
1687544700000|2023-06-23 18:25:00|14956.3|14941.3|14943.7|14928.7|14957.3|14942.3|14934.3|14919.3|0
1687545000000|2023-06-23 18:30:00|14943|14928|14941.2|14926.2|14944.3|14929.3|14933.4|14918.4|0
1687545300000|2023-06-23 18:35:00|14941.4|14926.4|14921.5|14906.5|14947.2|14932.2|14921.3|14906.3|0
1687545600000|2023-06-23 18:40:00|14921.2|14906.2|14907.2|14892.2|14925.9|14910.9|14906|14891|0
1687545900000|2023-06-23 18:45:00|14906.9|14891.9|14898.9|14883.9|14908.4|14893.4|14888.3|14873.3|0
1687546200000|2023-06-23 18:50:00|14898.7|14883.7|14896.3|14881.3|14904.7|14889.7|14892.8|14877.8|0
1687546500000|2023-06-23 18:55:00|14895.5|14880.5|14894.3|14879.3|14905.2|14890.2|14892.7|14877.7|0
1687546800000|2023-06-23 19:00:00|14892.7|14877.7|14883|14868|14893.4|14878.4|14870|14855|0
1687547100000|2023-06-23 19:05:00|14881.3|14866.3|14898.3|14883.3|14899.4|14884.4|14881|14866|0
1687547400000|2023-06-23 19:10:00|14898.7|14883.7|14905.7|14890.7|14913.7|14898.7|14898.3|14883.3|0
1687547700000|2023-06-23 19:15:00|14905.2|14890.2|14920.7|14905.7|14920.7|14905.7|14901.7|14886.7|0
1687548000000|2023-06-23 19:20:00|14920.5|14905.5|14901.4|14886.4|14923|14908|14897.4|14882.4|0
1687548300000|2023-06-23 19:25:00|14901.3|14886.3|14901.2|14886.2|14904|14889|14895.3|14880.3|0
1687548600000|2023-06-23 19:30:00|14901.3|14886.3|14907|14892|14913.2|14898.2|14896.3|14881.3|0
1687548900000|2023-06-23 19:35:00|14907.5|14892.5|14911.8|14896.8|14917.9|14902.9|14906.4|14891.4|0
1687549200000|2023-06-23 19:40:00|14912.6|14897.6|14918.7|14903.7|14920.7|14905.7|14900.2|14885.2|0
1687549500000|2023-06-23 19:45:00|14919.1|14904.1|14917.3|14902.3|14922.6|14907.6|14911.6|14896.6|0
1687549800000|2023-06-23 19:50:00|14904.2|14889.2|14906.6|14891.6|14925.8|14910.8|14889.7|14874.7|0
1687550100000|2023-06-23 19:55:00|14911.2|14896.2|14898.6|14883.6|14921.6|14906.6|14893.6|14878.6|0
1687550400000|2023-06-23 20:00:00|14896.7|14881.7|14908.7|14893.7|14909.3|14894.3|14877.7|14862.7|0
1687550700000|2023-06-23 20:05:00|14909.4|14894.4|14907.9|14892.9|14911.9|14896.9|14904.3|14889.3|0
1687551000000|2023-06-23 20:10:00|14907.3|14892.3|14901.3|14886.3|14907.8|14892.8|14898.7|14883.7|0
1687551300000|2023-06-23 20:15:00|14900.4|14885.4|14894.4|14879.4|14900.7|14885.7|14894.4|14879.4|0
1687551600000|2023-06-23 20:20:00|14894.2|14879.2|14896.3|14881.3|14897.4|14882.4|14892.9|14877.9|0
1687551900000|2023-06-23 20:25:00|14896.8|14881.8|14888.9|14873.9|14897.3|14882.3|14888.8|14873.8|0
1687552200000|2023-06-23 20:30:00|14889.1|14874.1|14893.8|14878.8|14896.3|14881.3|14887.2|14872.2|0
1687552500000|2023-06-23 20:35:00|14893.7|14878.7|14894.8|14879.8|14897.1|14882.1|14892.1|14877.1|0
1687552800000|2023-06-23 20:40:00|14895.1|14880.1|14894.7|14879.7|14895.7|14880.7|14891.6|14876.6|0
1687553100000|2023-06-23 20:45:00|14894.9|14879.9|14896.4|14881.4|14896.9|14881.9|14894.3|14879.3|0
1687553400000|2023-06-23 20:50:00|14896.6|14881.6|14894.2|14879.2|14896.8|14881.8|14893.6|14878.6|0
1687553700000|2023-06-23 20:55:00|14894.3|14879.3|14893.1|14878.1|14897.7|14882.7|14891.1|14876.1|0
1687590600000|2023-06-24 07:10:00|14895.9|14881.9|14897|14883|14897|14883|14895.9|14881.9|0
1687590900000|2023-06-24 07:15:00|14899.2|14885.2|14899.2|14885.2|14899.2|14885.2|14899.2|14885.2|0
1687591200000|2023-06-24 07:20:00|14898.7|14884.7|14898.7|14884.7|14898.7|14884.7|14898.7|14884.7|0
1687591500000|2023-06-24 07:25:00|14898.4|14884.4|14898.4|14884.4|14898.4|14884.4|14898.4|14884.4|0
1687592100000|2023-06-24 07:35:00|14893.4|14879.4|14893.4|14879.4|14893.4|14879.4|14893.4|14879.4|0
1687592400000|2023-06-24 07:40:00|14900.4|14886.4|14900.4|14886.4|14900.4|14886.4|14900.4|14886.4|0
1687593600000|2023-06-24 08:00:00|14897|14883|14895.6|14881.6|14897|14883|14895.6|14881.6|0
1687594200000|2023-06-24 08:10:00|14890.1|14876.1|14887.1|14873.1|14890.1|14876.1|14887.1|14873.1|0
1687595100000|2023-06-24 08:25:00|14885.7|14871.7|14885.7|14871.7|14885.7|14871.7|14885.7|14871.7|0
1687595400000|2023-06-24 08:30:00|14883|14869|14881|14867|14883|14869|14881|14867|0
1687595700000|2023-06-24 08:35:00|14880.7|14866.7|14879.4|14865.4|14880.7|14866.7|14879.4|14865.4|0
1687596000000|2023-06-24 08:40:00|14875.4|14861.4|14876.4|14860.4|14876.4|14861.4|14875.4|14860.4|0
1687596900000|2023-06-24 08:55:00|14875|14859|14875|14859|14875|14859|14875|14859|0
1687598700000|2023-06-24 09:25:00|14877.2|14861.2|14877.2|14861.2|14877.2|14861.2|14877.2|14861.2|0
1687600200000|2023-06-24 09:50:00|14870.2|14854.2|14870.2|14854.2|14870.2|14854.2|14870.2|14854.2|0
1687602000000|2023-06-24 10:20:00|14871.2|14853.2|14871.2|14853.2|14871.2|14853.2|14871.2|14853.2|0
1687602300000|2023-06-24 10:25:00|14870.2|14852.2|14866.8|14848.8|14870.2|14852.2|14866.8|14848.8|0
1687602600000|2023-06-24 10:30:00|14865.8|14847.8|14865.8|14847.8|14865.8|14847.8|14865.8|14847.8|0
1687603200000|2023-06-24 10:40:00|14865.5|14847.5|14865.5|14847.5|14865.5|14847.5|14865.5|14847.5|0
1687604100000|2023-06-24 10:55:00|14862.1|14844.1|14862.1|14844.1|14862.1|14844.1|14862.1|14844.1|0
1687605000000|2023-06-24 11:10:00|14863.1|14845.1|14826.3|14808.3|14863.1|14845.1|14826.3|14808.3|0
1687605300000|2023-06-24 11:15:00|14824.7|14806.7|14818.6|14800.6|14824.7|14806.7|14818|14800|0
1687605600000|2023-06-24 11:20:00|14817.3|14799.3|14823.9|14805.9|14823.9|14805.9|14817.3|14799.3|0
1687605900000|2023-06-24 11:25:00|14824.2|14806.2|14830.2|14812.2|14831|14813|14824.2|14806.2|0
1687606200000|2023-06-24 11:30:00|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|0
1687607100000|2023-06-24 11:45:00|14829.5|14811.5|14827.8|14809.8|14829.5|14811.5|14827.8|14809.8|0
1687607400000|2023-06-24 11:50:00|14831.7|14813.7|14828.9|14810.9|14831.7|14813.7|14828.9|14810.9|0
1687607700000|2023-06-24 11:55:00|14827.9|14809.9|14841.7|14823.7|14841.7|14823.7|14827.9|14809.9|0
1687608000000|2023-06-24 12:00:00|14841.6|14823.6|14841.9|14823.9|14841.9|14823.9|14841.3|14823.3|0
1687608600000|2023-06-24 12:10:00|14838.9|14820.9|14836.9|14818.9|14838.9|14820.9|14836.9|14818.9|0
1687609500000|2023-06-24 12:25:00|14833.9|14815.9|14831.9|14813.9|14833.9|14815.9|14831.9|14813.9|0
1687609800000|2023-06-24 12:30:00|14830.5|14812.5|14830.5|14812.5|14830.5|14812.5|14830.5|14812.5|0
1687610700000|2023-06-24 12:45:00|14830.7|14812.7|14830.7|14812.7|14830.7|14812.7|14830.7|14812.7|0
1687611000000|2023-06-24 12:50:00|14837.7|14819.7|14837.5|14819.5|14837.7|14819.7|14837.5|14819.5|0
1687611600000|2023-06-24 13:00:00|14841.5|14823.5|14841.5|14823.5|14841.5|14823.5|14841.5|14823.5|0
1687612200000|2023-06-24 13:10:00|14841.2|14823.2|14841.2|14823.2|14841.2|14823.2|14841.2|14823.2|0
1687612500000|2023-06-24 13:15:00|14842.6|14824.6|14839.2|14821.2|14842.6|14824.6|14839.2|14821.2|0
1687612800000|2023-06-24 13:20:00|14838.8|14820.8|14838.5|14820.5|14838.8|14820.8|14838.5|14820.5|0
1687613700000|2023-06-24 13:35:00|14845.3|14827.3|14845.3|14827.3|14845.3|14827.3|14845.3|14827.3|0
1687614000000|2023-06-24 13:40:00|14840.3|14822.3|14835.3|14817.3|14840.3|14822.3|14835.3|14817.3|0
1687614600000|2023-06-24 13:50:00|14832.5|14814.5|14832.5|14814.5|14832.5|14814.5|14832.5|14814.5|0
1687615200000|2023-06-24 14:00:00|14832.8|14814.8|14832.8|14814.8|14832.8|14814.8|14832.8|14814.8|0
1687615800000|2023-06-24 14:10:00|14830|14812|14830|14812|14830|14812|14830|14812|0
1687616400000|2023-06-24 14:20:00|14828.4|14810.4|14821.6|14803.6|14828.4|14810.4|14821.6|14803.6|0
1687616700000|2023-06-24 14:25:00|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|0
1687617300000|2023-06-24 14:35:00|14827.2|14809.2|14827.2|14809.2|14827.2|14809.2|14827.2|14809.2|0
1687617600000|2023-06-24 14:40:00|14827|14809|14827|14809|14827|14809|14827|14809|0
1687618800000|2023-06-24 15:00:00|14825.6|14807.6|14825.6|14807.6|14825.6|14807.6|14825.6|14807.6|0
1687619100000|2023-06-24 15:05:00|14824.4|14806.4|14824.4|14806.4|14824.4|14806.4|14824.4|14806.4|0
1687619700000|2023-06-24 15:15:00|14817.6|14799.6|14817.6|14799.6|14817.6|14799.6|14817.6|14799.6|0
1687620000000|2023-06-24 15:20:00|14817.1|14799.1|14817.1|14799.1|14817.1|14799.1|14817.1|14799.1|0
1687620300000|2023-06-24 15:25:00|14816.7|14798.7|14816.7|14798.7|14816.7|14798.7|14816.7|14798.7|0
1687620600000|2023-06-24 15:30:00|14817.4|14799.4|14818.8|14800.8|14818.8|14800.8|14817.4|14799.4|0
1687620900000|2023-06-24 15:35:00|14822.2|14804.2|14822.2|14804.2|14822.2|14804.2|14822.2|14804.2|0
1687621200000|2023-06-24 15:40:00|14824.2|14806.2|14824.2|14806.2|14824.2|14806.2|14824.2|14806.2|0
1687621500000|2023-06-24 15:45:00|14829.7|14811.7|14829.7|14811.7|14829.7|14811.7|14829.7|14811.7|0
1687622400000|2023-06-24 16:00:00|14830|14812|14830|14812|14830|14812|14830|14812|0
1687623300000|2023-06-24 16:15:00|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|0
1687626000000|2023-06-24 17:00:00|14826.6|14808.6|14825.3|14807.3|14826.6|14808.6|14825.3|14807.3|0
1687626600000|2023-06-24 17:10:00|14832|14814|14832|14814|14832|14814|14832|14814|0
1687626900000|2023-06-24 17:15:00|14838.8|14820.8|14845.6|14827.6|14845.6|14827.6|14838.8|14820.8|0
1687627200000|2023-06-24 17:20:00|14852.4|14834.4|14859.5|14841.5|14859.5|14841.5|14852.4|14834.4|0
1687627500000|2023-06-24 17:25:00|14855.5|14837.5|14848.7|14830.7|14855.5|14837.5|14848.7|14830.7|0
1687627800000|2023-06-24 17:30:00|14848.4|14830.4|14849|14831|14849|14831|14848.4|14830.4|0
1687628100000|2023-06-24 17:35:00|14849.3|14831.3|14848.3|14830.3|14856.7|14838.7|14848.3|14830.3|0
1687628400000|2023-06-24 17:40:00|14855.1|14837.1|14867.8|14849.8|14867.8|14849.8|14855.1|14837.1|0
1687629000000|2023-06-24 17:50:00|14868.1|14850.1|14861.3|14843.3|14868.1|14850.1|14861.3|14843.3|0
1687629600000|2023-06-24 18:00:00|14854.5|14836.5|14853.1|14835.1|14854.5|14836.5|14853.1|14835.1|0
1687629900000|2023-06-24 18:05:00|14851.1|14833.1|14853.8|14835.8|14853.8|14835.8|14851.1|14833.1|0
1687630500000|2023-06-24 18:15:00|14847|14829|14847|14829|14847|14829|14847|14829|0
1687631100000|2023-06-24 18:25:00|14846.3|14828.3|14846.3|14828.3|14846.3|14828.3|14846.3|14828.3|0
1687632300000|2023-06-24 18:45:00|14844.9|14826.9|14850.4|14832.4|14850.4|14832.4|14844.9|14826.9|0
1687636800000|2023-06-24 20:00:00|14847|14829|14846.7|14828.7|14847|14829|14846.7|14828.7|0
1687638600000|2023-06-24 20:30:00|14847|14829|14847|14829|14847|14829|14847|14829|0
1687640400000|2023-06-24 21:00:00|14848.3|14830.3|14848.3|14830.3|14848.3|14830.3|14848.3|14830.3|0
1687640700000|2023-06-24 21:05:00|14850.8|14832.8|14858.2|14840.2|14858.2|14840.2|14850.8|14832.8|0
1687642800000|2023-06-24 21:40:00|14865|14847|14865|14847|14865|14847|14865|14847|0
1687647300000|2023-06-24 22:55:00|14865.3|14847.3|14865.3|14847.3|14865.3|14847.3|14865.3|14847.3|0
1687650000000|2023-06-24 23:40:00|14858.3|14840.3|14851.3|14833.3|14858.3|14840.3|14851.3|14833.3|0
1687651200000|2023-06-25 00:00:00|14851|14833|14851|14833|14851|14833|14851|14833|0
1687653600000|2023-06-25 00:40:00|14852.6|14834.6|14852.6|14834.6|14852.6|14834.6|14852.6|14834.6|0
1687654800000|2023-06-25 01:00:00|14851.6|14835.6|14851.1|14836.1|14851.6|14836.1|14851.1|14835.6|0
1687655400000|2023-06-25 01:10:00|14852.5|14837.5|14852.5|14837.5|14852.5|14837.5|14852.5|14837.5|0
1687671300000|2023-06-25 05:35:00|14854.1|14839.1|14854.1|14839.1|14854.1|14839.1|14854.1|14839.1|0
1687671900000|2023-06-25 05:45:00|14854.7|14839.7|14854.7|14839.7|14854.7|14839.7|14854.7|14839.7|0
1687672500000|2023-06-25 05:55:00|14854.4|14839.4|14854.4|14839.4|14854.4|14839.4|14854.4|14839.4|0
1687676400000|2023-06-25 07:00:00|14853.9|14839.9|14853.9|14839.9|14853.9|14839.9|14853.9|14839.9|0
1687677300000|2023-06-25 07:15:00|14855.9|14841.9|14855.9|14841.9|14855.9|14841.9|14855.9|14841.9|0
1687677600000|2023-06-25 07:20:00|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|0
1687678200000|2023-06-25 07:30:00|14857.9|14843.9|14857.9|14843.9|14857.9|14843.9|14857.9|14843.9|0
1687690200000|2023-06-25 10:50:00|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|0
1687692300000|2023-06-25 11:25:00|14852.4|14838.4|14852.4|14838.4|14852.4|14838.4|14852.4|14838.4|0
1687695300000|2023-06-25 12:15:00|14852.8|14838.8|14852.8|14838.8|14852.8|14838.8|14852.8|14838.8|0
1687695600000|2023-06-25 12:20:00|14853|14839|14853|14839|14853|14839|14853|14839|0
1687696200000|2023-06-25 12:30:00|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|0
1687697700000|2023-06-25 12:55:00|14846.9|14832.9|14846.9|14832.9|14846.9|14832.9|14846.9|14832.9|0
1687700100000|2023-06-25 13:35:00|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|0
1687701300000|2023-06-25 13:55:00|14853|14839|14867.9|14853.9|14869.5|14855.5|14853|14839|0
1687701600000|2023-06-25 14:00:00|14874.7|14860.7|14875.7|14861.7|14875.7|14861.7|14874.7|14860.7|0
1687701900000|2023-06-25 14:05:00|14872.4|14858.4|14866.9|14852.9|14872.4|14858.4|14866.9|14852.9|0
1687703400000|2023-06-25 14:30:00|14873.7|14859.7|14873.7|14859.7|14873.7|14859.7|14873.7|14859.7|0
1687705500000|2023-06-25 15:05:00|14874.7|14860.7|14874.7|14860.7|14874.7|14860.7|14874.7|14860.7|0
1687706100000|2023-06-25 15:15:00|14867.7|14853.7|14867|14853|14867.7|14853.7|14867|14853|0
1687707600000|2023-06-25 15:40:00|14873.8|14859.8|14873.8|14859.8|14873.8|14859.8|14873.8|14859.8|0
1687709100000|2023-06-25 16:05:00|14872.4|14858.4|14872.4|14858.4|14872.4|14858.4|14872.4|14858.4|0
1687711200000|2023-06-25 16:40:00|14873.1|14859.1|14874.5|14860.5|14874.5|14860.5|14873.1|14859.1|0
1687713900000|2023-06-25 17:25:00|14872.7|14858.7|14872.7|14858.7|14872.7|14858.7|14872.7|14858.7|0
1687716300000|2023-06-25 18:05:00|14865.9|14851.9|14865.9|14851.9|14865.9|14851.9|14865.9|14851.9|0
1687716600000|2023-06-25 18:10:00|14872.8|14858.8|14872.8|14858.8|14872.8|14858.8|14872.8|14858.8|0
1687717200000|2023-06-25 18:20:00|14879.7|14865.7|14879.7|14865.7|14879.7|14865.7|14879.7|14865.7|0
1687717500000|2023-06-25 18:25:00|14878.4|14864.4|14878.4|14864.4|14878.4|14864.4|14878.4|14864.4|0
1687719300000|2023-06-25 18:55:00|14871.6|14857.6|14871.6|14857.6|14871.6|14857.6|14871.6|14857.6|0
1687720500000|2023-06-25 19:15:00|14875|14861|14875|14861|14875|14861|14875|14861|0
1687724400000|2023-06-25 20:20:00|14868|14854|14861.1|14847.1|14868|14854|14861.1|14847.1|0
1687725000000|2023-06-25 20:30:00|14863.8|14849.8|14863.8|14849.8|14863.8|14849.8|14863.8|14849.8|0
1687726500000|2023-06-25 20:55:00|14864.5|14850.5|14864.5|14850.5|14864.5|14850.5|14864.5|14850.5|0
1687727100000|2023-06-25 21:05:00|14861.1|14847.1|14868|14854|14868|14854|14861.1|14847.1|0
1687730400000|2023-06-25 22:00:00|14893.7|14879.7|14898.7|14884.7|14903.6|14889.6|14892.6|14878.6|0
1687730700000|2023-06-25 22:05:00|14898.9|14884.9|14906.8|14892.8|14910.7|14896.7|14898.7|14884.7|0
1687731000000|2023-06-25 22:10:00|14906.7|14892.7|14917.9|14903.9|14918.6|14904.6|14906.3|14892.3|0
1687731300000|2023-06-25 22:15:00|14917.8|14903.8|14917.9|14903.9|14921.2|14907.2|14916.7|14902.7|0
1687731600000|2023-06-25 22:20:00|14918.1|14904.1|14921.4|14907.4|14922.6|14908.6|14917.6|14903.6|0
1687731900000|2023-06-25 22:25:00|14921.7|14907.7|14918.9|14904.9|14924.4|14910.4|14918.4|14904.4|0
1687732200000|2023-06-25 22:30:00|14918.7|14904.7|14917.4|14903.4|14920|14906|14915.7|14901.7|0
1687732500000|2023-06-25 22:35:00|14916.7|14902.7|14921.7|14907.7|14921.8|14907.8|14915.4|14901.4|0
1687732800000|2023-06-25 22:40:00|14921.4|14907.4|14927.8|14913.8|14927.8|14913.8|14919.8|14905.8|0
1687733100000|2023-06-25 22:45:00|14927.5|14913.5|14936.3|14922.3|14937.3|14923.3|14926.7|14912.7|0
1687733400000|2023-06-25 22:50:00|14936.2|14922.2|14933.8|14919.8|14939.4|14925.4|14933.7|14919.7|0
1687733700000|2023-06-25 22:55:00|14933.9|14919.9|14941.4|14927.4|14942.5|14928.5|14932.2|14918.2|0
1687734000000|2023-06-25 23:00:00|14942|14928|14935|14921|14944|14930|14931.9|14917.9|0
1687734300000|2023-06-25 23:05:00|14934.9|14920.9|14937.8|14923.8|14941.3|14927.3|14934.4|14920.4|0
1687734600000|2023-06-25 23:10:00|14937.9|14923.9|14941.2|14927.2|14944.4|14930.4|14937.9|14923.9|0
1687734900000|2023-06-25 23:15:00|14941.3|14927.3|14938.3|14924.3|14943.9|14929.9|14937.4|14923.4|0
1687735200000|2023-06-25 23:20:00|14938.2|14924.2|14942.4|14928.4|14942.5|14928.5|14938|14924|0
1687735500000|2023-06-25 23:25:00|14942.7|14928.7|14944.4|14930.4|14946.8|14932.8|14942.7|14928.7|0
1687735800000|2023-06-25 23:30:00|14944.5|14930.5|14944.3|14930.3|14945.7|14931.7|14942.2|14928.2|0
1687736100000|2023-06-25 23:35:00|14944.4|14930.4|14943.5|14929.5|14945.4|14931.4|14941.2|14927.2|0
1687736400000|2023-06-25 23:40:00|14943.4|14929.4|14942.8|14928.8|14946.7|14932.7|14941.5|14927.5|0
1687736700000|2023-06-25 23:45:00|14942.9|14928.9|14939.9|14925.9|14943.4|14929.4|14936.8|14922.8|0
1687737000000|2023-06-25 23:50:00|14939.8|14925.8|14935.7|14921.7|14940|14926|14935.3|14921.3|0
1687737300000|2023-06-25 23:55:00|14935.5|14921.5|14944.5|14930.5|14944.5|14930.5|14935.3|14921.3|0
1687737600000|2023-06-26 00:00:00|14943.5|14929.5|14932.8|14918.8|14945.3|14931.3|14931.8|14917.8|0
1687737900000|2023-06-26 00:05:00|14932.2|14918.2|14928.4|14914.4|14934.5|14920.5|14927.7|14913.7|0
1687738200000|2023-06-26 00:10:00|14928.7|14914.7|14929.7|14915.7|14933.2|14919.2|14928.2|14914.2|0
1687738500000|2023-06-26 00:15:00|14929|14915|14931.9|14917.9|14936.2|14922.2|14928.9|14914.9|0
1687738800000|2023-06-26 00:20:00|14931.8|14917.8|14937.3|14923.3|14939.8|14925.8|14931.2|14917.2|0
1687739100000|2023-06-26 00:25:00|14937|14923|14938.4|14924.4|14938.9|14924.9|14933.2|14919.2|0
1687739400000|2023-06-26 00:30:00|14938.7|14924.7|14938.5|14924.5|14939.7|14925.7|14932.9|14918.9|0
1687739700000|2023-06-26 00:35:00|14938.2|14924.2|14936.3|14922.3|14940.9|14926.9|14933.7|14919.7|0
1687740000000|2023-06-26 00:40:00|14936.2|14922.2|14935.4|14921.4|14937.9|14923.9|14933.8|14919.8|0
1687740300000|2023-06-26 00:45:00|14935.3|14921.3|14932.2|14918.2|14939.2|14925.2|14930.3|14916.3|0
1687740600000|2023-06-26 00:50:00|14931.8|14917.8|14933|14919|14933.2|14919.2|14930.4|14916.4|0
1687740900000|2023-06-26 00:55:00|14935.8|14921.8|14936.5|14922.5|14937.3|14923.3|14933.9|14919.9|0
1687741200000|2023-06-26 01:00:00|14936.9|14922.9|14930.5|14916.5|14936.9|14922.9|14927.8|14913.8|0
1687741500000|2023-06-26 01:05:00|14929.5|14915.5|14926.7|14912.7|14930|14916|14922.7|14908.7|0
1687741800000|2023-06-26 01:10:00|14926.8|14912.8|14922.9|14908.9|14928.5|14914.5|14919.3|14905.3|0
1687742100000|2023-06-26 01:15:00|14922.8|14908.8|14931.2|14917.2|14931.7|14917.7|14922|14908|0
1687742400000|2023-06-26 01:20:00|14931.4|14917.4|14937|14923|14937.2|14923.2|14929.2|14915.2|0
1687742700000|2023-06-26 01:25:00|14936.9|14922.9|14936.5|14922.5|14936.9|14922.9|14932.4|14918.4|0
1687743000000|2023-06-26 01:30:00|14936.7|14922.7|14942.4|14928.4|14942.9|14928.9|14936.3|14922.3|0
1687743300000|2023-06-26 01:35:00|14942.9|14928.9|14948.7|14934.7|14950|14936|14939.4|14925.4|0
1687743600000|2023-06-26 01:40:00|14948.4|14934.4|14953.7|14939.7|14953.7|14939.7|14946.2|14932.2|0
1687743900000|2023-06-26 01:45:00|14953.3|14939.3|14946.9|14932.9|14954.2|14940.2|14946.9|14932.9|0
1687744200000|2023-06-26 01:50:00|14947.2|14933.2|14945.7|14931.7|14947.9|14933.9|14944|14930|0
1687744500000|2023-06-26 01:55:00|14945.5|14931.5|14942.2|14928.2|14947.3|14933.3|14942.2|14928.2|0
1687744800000|2023-06-26 02:00:00|14941.9|14927.9|14946.2|14932.2|14946.9|14932.9|14941.7|14927.7|0
1687745100000|2023-06-26 02:05:00|14946.4|14932.4|14946|14932|14948.3|14934.3|14942.9|14928.9|0
1687745400000|2023-06-26 02:10:00|14946.2|14932.2|14948.4|14934.4|14948.9|14934.9|14945.8|14931.8|0
1687745700000|2023-06-26 02:15:00|14948.3|14934.3|14946.4|14932.4|14948.7|14934.7|14945|14931|0
1687746000000|2023-06-26 02:20:00|14946.8|14932.8|14946.7|14932.7|14948.7|14934.7|14944.2|14930.2|0
1687746300000|2023-06-26 02:25:00|14946.8|14932.8|14945.5|14931.5|14948.2|14934.2|14943.7|14929.7|0
1687746600000|2023-06-26 02:30:00|14945.3|14931.3|14945.9|14931.9|14947.2|14933.2|14943.9|14929.9|0
1687746900000|2023-06-26 02:35:00|14945.7|14931.7|14950.2|14936.2|14952.2|14938.2|14945.7|14931.7|0
1687747200000|2023-06-26 02:40:00|14950|14936|14949.9|14935.9|14951.5|14937.5|14949.3|14935.3|0
1687747500000|2023-06-26 02:45:00|14949.7|14935.7|14950.7|14936.7|14950.8|14936.8|14947.7|14933.7|0
1687747800000|2023-06-26 02:50:00|14950.5|14936.5|14949.9|14935.9|14950.8|14936.8|14947.4|14933.4|0
1687748100000|2023-06-26 02:55:00|14950|14936|14949|14935|14950.7|14936.7|14947.7|14933.7|0
1687748400000|2023-06-26 03:00:00|14949.2|14935.2|14950.4|14936.4|14951.5|14937.5|14948.2|14934.2|0
1687748700000|2023-06-26 03:05:00|14950.7|14936.7|14955.2|14941.2|14955.4|14941.4|14950.7|14936.7|0
1687749000000|2023-06-26 03:10:00|14955.4|14941.4|14955.9|14941.9|14957.4|14943.4|14954.9|14940.9|0
1687749300000|2023-06-26 03:15:00|14955.7|14941.7|14955.9|14941.9|14956.8|14942.8|14953.8|14939.8|0
1687749600000|2023-06-26 03:20:00|14955.8|14941.8|14953.7|14939.7|14955.9|14941.9|14952.4|14938.4|0
1687749900000|2023-06-26 03:25:00|14953.8|14939.8|14954.9|14940.9|14955.7|14941.7|14952.7|14938.7|0
1687750200000|2023-06-26 03:30:00|14955|14941|14951.4|14937.4|14955.3|14941.3|14950.5|14936.5|0
1687750500000|2023-06-26 03:35:00|14951.7|14937.7|14950.2|14936.2|14952.8|14938.8|14949.4|14935.4|0
1687750800000|2023-06-26 03:40:00|14950.3|14936.3|14946.7|14932.7|14951.4|14937.4|14946.4|14932.4|0
1687751100000|2023-06-26 03:45:00|14946.4|14932.4|14949.4|14935.4|14949.5|14935.5|14946|14932|0
1687751400000|2023-06-26 03:50:00|14949.3|14935.3|14947.7|14933.7|14951.7|14937.7|14947.4|14933.4|0
1687751700000|2023-06-26 03:55:00|14947.5|14933.5|14946|14932|14947.5|14933.5|14942.2|14928.2|0
1687752000000|2023-06-26 04:00:00|14945.7|14931.7|14945.8|14931.8|14946.5|14932.5|14943.7|14929.7|0
1687752300000|2023-06-26 04:05:00|14945.7|14931.7|14947.2|14933.2|14948.2|14934.2|14945|14931|0
1687752600000|2023-06-26 04:10:00|14947.3|14933.3|14946.2|14932.2|14948.5|14934.5|14946.2|14932.2|0
1687752900000|2023-06-26 04:15:00|14946|14932|14946.4|14932.4|14947.4|14933.4|14945.4|14931.4|0
1687753200000|2023-06-26 04:20:00|14946.5|14932.5|14942.4|14928.4|14946.7|14932.7|14940.9|14926.9|0
1687753500000|2023-06-26 04:25:00|14942.5|14928.5|14939.4|14925.4|14943.5|14929.5|14938.9|14924.9|0
1687753800000|2023-06-26 04:30:00|14939.3|14925.3|14942.8|14928.8|14943.3|14929.3|14938.3|14924.3|0
1687754100000|2023-06-26 04:35:00|14942.7|14928.7|14943.5|14929.5|14944.3|14930.3|14942.2|14928.2|0
1687754400000|2023-06-26 04:40:00|14943.7|14929.7|14942.3|14928.3|14944.2|14930.2|14940.4|14926.4|0
1687754700000|2023-06-26 04:45:00|14942.2|14928.2|14940.3|14926.3|14943.2|14929.2|14938.4|14924.4|0
1687755000000|2023-06-26 04:50:00|14940.2|14926.2|14938.9|14924.9|14941.5|14927.5|14938.4|14924.4|0
1687755300000|2023-06-26 04:55:00|14939|14925|14938.8|14924.8|14939.8|14925.8|14934.9|14920.9|0
1687755600000|2023-06-26 05:00:00|14938.9|14924.9|14935.4|14921.4|14939.5|14925.5|14932.9|14918.9|0
1687755900000|2023-06-26 05:05:00|14935.7|14921.7|14936.4|14922.4|14938|14924|14934.9|14920.9|0
1687756200000|2023-06-26 05:10:00|14935.9|14921.9|14931.9|14917.9|14937|14923|14930.4|14916.4|0
1687756500000|2023-06-26 05:15:00|14932|14918|14933.4|14919.4|14933.4|14919.4|14930.8|14916.8|0
1687756800000|2023-06-26 05:20:00|14933.3|14919.3|14924.9|14910.9|14933.8|14919.8|14924.9|14910.9|0
1687757100000|2023-06-26 05:25:00|14925|14911|14927.8|14913.8|14928.7|14914.7|14924.9|14910.9|0
1687757400000|2023-06-26 05:30:00|14928.2|14914.2|14931.9|14917.9|14932.3|14918.3|14927.4|14913.4|0
1687757700000|2023-06-26 05:35:00|14931.8|14917.8|14930|14916|14932|14918|14928.9|14914.9|0
1687758000000|2023-06-26 05:40:00|14929.9|14915.9|14932.4|14918.4|14934.4|14920.4|14928|14914|0
1687758300000|2023-06-26 05:45:00|14931.4|14917.4|14934.4|14920.4|14936.4|14922.4|14931.2|14917.2|0
1687758600000|2023-06-26 05:50:00|14934.2|14920.2|14930.7|14916.7|14934.4|14920.4|14929.9|14915.9|0
1687758900000|2023-06-26 05:55:00|14930.5|14916.5|14928.8|14914.8|14930.5|14916.5|14926.4|14912.4|0
1687759200000|2023-06-26 06:00:00|14928.3|14914.3|14923.4|14909.4|14928.3|14914.3|14919|14905|0
1687759500000|2023-06-26 06:05:00|14922.5|14908.5|14926.9|14912.9|14928.2|14914.2|14920.5|14906.5|0
1687759800000|2023-06-26 06:10:00|14926.8|14912.8|14924.5|14910.5|14930.9|14916.9|14924.3|14910.3|0
1687760100000|2023-06-26 06:15:00|14923.3|14909.3|14922.2|14908.2|14924.8|14910.8|14919.4|14905.4|0
1687760400000|2023-06-26 06:20:00|14921.8|14907.8|14923.8|14909.8|14925|14911|14921.3|14907.3|0
1687760700000|2023-06-26 06:25:00|14923.7|14909.7|14917.3|14903.3|14924.5|14910.5|14916.5|14902.5|0
1687761000000|2023-06-26 06:30:00|14917.5|14903.5|14917.4|14903.4|14917.8|14903.8|14913|14899|0
1687761300000|2023-06-26 06:35:00|14917.3|14903.3|14912.3|14898.3|14919.3|14905.3|14912.2|14898.2|0
1687761600000|2023-06-26 06:40:00|14912.5|14898.5|14909.4|14895.4|14914.7|14900.7|14908.2|14894.2|0
1687761900000|2023-06-26 06:45:00|14908.9|14894.9|14910.8|14896.8|14913.2|14899.2|14907.7|14893.7|0
1687762200000|2023-06-26 06:50:00|14910.7|14896.7|14915.3|14901.3|14915.5|14901.5|14910.4|14896.4|0
1687762500000|2023-06-26 06:55:00|14915.4|14901.4|14915.8|14901.8|14916.7|14902.7|14914|14900|0
1687762800000|2023-06-26 07:00:00|14913.9|14899.9|14903.3|14889.3|14913.9|14899.9|14900.8|14886.8|0
1687763100000|2023-06-26 07:05:00|14899.7|14885.7|14892.2|14878.2|14903.7|14889.7|14890.7|14876.7|0
1687763400000|2023-06-26 07:10:00|14892.7|14878.7|14875.2|14861.2|14892.8|14878.8|14872.3|14858.3|0
1687763700000|2023-06-26 07:15:00|14875.8|14861.8|14870.3|14856.3|14881.2|14867.2|14869.7|14855.7|0
1687764000000|2023-06-26 07:20:00|14871.4|14857.4|14877.4|14863.4|14878.5|14864.5|14871.4|14857.4|0
1687764300000|2023-06-26 07:25:00|14876.7|14862.7|14877|14863|14882.9|14868.9|14869.2|14855.2|0
1687764600000|2023-06-26 07:30:00|14877.8|14863.8|14866.4|14852.4|14880.3|14866.3|14858.2|14844.2|0
1687764900000|2023-06-26 07:35:00|14865.7|14851.7|14867.7|14853.7|14868.2|14854.2|14854.5|14840.5|0
1687765200000|2023-06-26 07:40:00|14867.8|14853.8|14884.9|14870.9|14885.5|14871.5|14866.4|14852.4|0
1687765500000|2023-06-26 07:45:00|14884.8|14870.8|14878.3|14864.3|14887|14873|14872|14858|0
1687765800000|2023-06-26 07:50:00|14878.5|14864.5|14890.3|14876.3|14890.5|14876.5|14878.5|14864.5|0
1687766100000|2023-06-26 07:55:00|14890.5|14876.5|14892.5|14878.5|14895.9|14881.9|14889.8|14875.8|0
1687766400000|2023-06-26 08:00:00|14893|14879|14875.9|14861.9|14893|14879|14872.3|14858.3|0
1687766700000|2023-06-26 08:05:00|14876.7|14862.7|14864.8|14850.8|14877.3|14863.3|14862.8|14848.8|0
1687767000000|2023-06-26 08:10:00|14864.7|14850.7|14869.5|14855.5|14879|14865|14863.5|14849.5|0
1687767300000|2023-06-26 08:15:00|14869.4|14855.4|14868.3|14854.3|14879.9|14865.9|14866.2|14852.2|0
1687767600000|2023-06-26 08:20:00|14868|14854|14867.8|14853.8|14871.3|14857.3|14861|14847|0
1687767900000|2023-06-26 08:25:00|14867|14853|14860.4|14846.4|14868|14854|14859.8|14845.8|0
1687768200000|2023-06-26 08:30:00|14859.9|14845.9|14868.8|14854.8|14869.3|14855.3|14848.8|14834.8|0
1687768500000|2023-06-26 08:35:00|14868.2|14854.2|14872.8|14858.8|14879|14865|14867.3|14853.3|0
1687768800000|2023-06-26 08:40:00|14872.5|14858.5|14863|14849|14874.3|14860.3|14862.8|14848.8|0
1687769100000|2023-06-26 08:45:00|14862.8|14848.8|14849|14835|14863.8|14849.8|14846.8|14832.8|0
1687769400000|2023-06-26 08:50:00|14848.2|14834.2|14853.3|14839.3|14854|14840|14842.9|14828.9|0
1687769700000|2023-06-26 08:55:00|14853.4|14839.4|14852.8|14838.8|14859.8|14845.8|14848.5|14834.5|0
1687770000000|2023-06-26 09:00:00|14852.9|14838.9|14858.9|14844.9|14861|14847|14851.8|14837.8|0
1687770300000|2023-06-26 09:05:00|14859|14845|14862.5|14848.5|14866.5|14852.5|14857.8|14843.8|0
1687770600000|2023-06-26 09:10:00|14862.4|14848.4|14861|14847|14866.3|14852.3|14860.7|14846.7|0
1687770900000|2023-06-26 09:15:00|14861.5|14847.5|14867.8|14853.8|14867.8|14853.8|14861|14847|0
1687771200000|2023-06-26 09:20:00|14867.4|14853.4|14869.5|14855.5|14870.5|14856.5|14865|14851|0
1687771500000|2023-06-26 09:25:00|14869.8|14855.8|14868.7|14854.7|14876.5|14862.5|14867.7|14853.7|0
1687771800000|2023-06-26 09:30:00|14868.3|14854.3|14869.3|14855.3|14870.9|14856.9|14864|14850|0
1687772100000|2023-06-26 09:35:00|14869.2|14855.2|14872.2|14858.2|14877.5|14863.5|14865.2|14851.2|0
1687772400000|2023-06-26 09:40:00|14872.5|14858.5|14876|14862|14878.2|14864.2|14872.5|14858.5|0
1687772700000|2023-06-26 09:45:00|14876.5|14862.5|14877.7|14863.7|14879.9|14865.9|14873.5|14859.5|0
1687773000000|2023-06-26 09:50:00|14877.2|14863.2|14879.8|14865.8|14883|14869|14877.2|14863.2|0
1687773300000|2023-06-26 09:55:00|14879.7|14865.7|14875.7|14861.7|14879.9|14865.9|14870.8|14856.8|0
1687773600000|2023-06-26 10:00:00|14874.3|14860.3|14867.9|14853.9|14875.3|14861.3|14867.2|14853.2|0
1687773900000|2023-06-26 10:05:00|14868.4|14854.4|14869.7|14855.7|14871.3|14857.3|14862.5|14848.5|0
1687774200000|2023-06-26 10:10:00|14868.8|14854.8|14871.8|14857.8|14873.7|14859.7|14867.9|14853.9|0
1687774500000|2023-06-26 10:15:00|14871.7|14857.7|14868.7|14854.7|14873|14859|14868|14854|0
1687774800000|2023-06-26 10:20:00|14868.8|14854.8|14864.7|14850.7|14872.5|14858.5|14863.7|14849.7|0
1687775100000|2023-06-26 10:25:00|14864.8|14850.8|14865.7|14851.7|14867.9|14853.9|14863.3|14849.3|0
1687775400000|2023-06-26 10:30:00|14865.8|14851.8|14862|14848|14866.4|14852.4|14861.2|14847.2|0
1687775700000|2023-06-26 10:35:00|14862.3|14848.3|14865.2|14851.2|14871.3|14857.3|14861.4|14847.4|0
1687776000000|2023-06-26 10:40:00|14865|14851|14875.8|14861.8|14875.8|14861.8|14863.5|14849.5|0
1687776300000|2023-06-26 10:45:00|14875|14861|14870|14856|14879.8|14865.8|14869.2|14855.2|0
1687776600000|2023-06-26 10:50:00|14869.9|14855.9|14868.2|14854.2|14870.4|14856.4|14866.5|14852.5|0
1687776900000|2023-06-26 10:55:00|14868|14854|14863.9|14849.9|14871.2|14857.2|14863.3|14849.3|0
1687777200000|2023-06-26 11:00:00|14864|14850|14861.8|14847.8|14866.8|14852.8|14859.8|14845.8|0
1687777500000|2023-06-26 11:05:00|14861.5|14847.5|14868.5|14854.5|14868.5|14854.5|14859.4|14845.4|0
1687777800000|2023-06-26 11:10:00|14868.9|14854.9|14872.9|14858.9|14873|14859|14864.8|14850.8|0
1687778100000|2023-06-26 11:15:00|14873|14859|14872.7|14858.7|14873.9|14859.9|14870.4|14856.4|0
1687778400000|2023-06-26 11:20:00|14872.5|14858.5|14872.8|14858.8|14880.7|14866.7|14871.7|14857.7|0
1687778700000|2023-06-26 11:25:00|14872.3|14858.3|14874.3|14860.3|14874.8|14860.8|14866.7|14852.7|0
1687779000000|2023-06-26 11:30:00|14874.4|14860.4|14868.2|14854.2|14876.7|14862.7|14867.7|14853.7|0
1687779300000|2023-06-26 11:35:00|14868.8|14854.8|14873.3|14859.3|14875.2|14861.2|14868.5|14854.5|0
1687779600000|2023-06-26 11:40:00|14872.7|14858.7|14879.2|14865.2|14879.2|14865.2|14871.7|14857.7|0
1687779900000|2023-06-26 11:45:00|14879.4|14865.4|14889.4|14875.4|14890.7|14876.7|14878.2|14864.2|0
1687780200000|2023-06-26 11:50:00|14889.7|14875.7|14894|14880|14895.8|14881.8|14884.7|14870.7|0
1687780500000|2023-06-26 11:55:00|14893.4|14879.4|14891.2|14877.2|14894|14880|14884.4|14870.4|0
1687780800000|2023-06-26 12:00:00|14890.5|14876.5|14884.9|14870.9|14890.7|14876.7|14882.2|14868.2|0
1687781100000|2023-06-26 12:05:00|14885.2|14871.2|14877.2|14863.2|14885.4|14871.4|14875.2|14861.2|0
1687781400000|2023-06-26 12:10:00|14877.8|14863.8|14887.8|14873.8|14890.4|14876.4|14877.8|14863.8|0
1687781700000|2023-06-26 12:15:00|14886.9|14872.9|14887.5|14873.5|14888.4|14874.4|14876.4|14862.4|0
1687782000000|2023-06-26 12:20:00|14887.3|14873.3|14896|14882|14900.4|14886.4|14886.8|14872.8|0
1687782300000|2023-06-26 12:25:00|14895.9|14881.9|14904.8|14890.8|14906|14892|14894|14880|0
1687782600000|2023-06-26 12:30:00|14904.3|14890.3|14909.3|14895.3|14910.8|14896.8|14901.5|14887.5|0
1687782900000|2023-06-26 12:35:00|14909|14895|14906.5|14892.5|14912.3|14898.3|14899.9|14885.9|0
1687783200000|2023-06-26 12:40:00|14906.2|14892.2|14903.3|14889.3|14907.7|14893.7|14900.8|14886.8|0
1687783500000|2023-06-26 12:45:00|14901.8|14887.8|14901.5|14887.5|14902.4|14888.4|14893.2|14879.2|0
1687783800000|2023-06-26 12:50:00|14901.2|14887.2|14901.5|14887.5|14906.2|14892.2|14897.3|14883.3|0
1687784100000|2023-06-26 12:55:00|14901.4|14887.4|14902.3|14888.3|14906.3|14892.3|14897.3|14883.3|0
1687784400000|2023-06-26 13:00:00|14902.2|14888.2|14900.5|14886.5|14907|14893|14897.7|14883.7|0
1687784700000|2023-06-26 13:05:00|14899.9|14885.9|14890.9|14876.9|14902.5|14888.5|14888|14874|0
1687785000000|2023-06-26 13:10:00|14891.3|14877.3|14903.5|14889.5|14904.2|14890.2|14890.4|14876.4|0
1687785300000|2023-06-26 13:15:00|14904|14890|14898.9|14884.9|14905.8|14891.8|14898.2|14884.2|0
1687785600000|2023-06-26 13:20:00|14898.8|14884.8|14906.3|14892.3|14908.4|14894.4|14895.9|14881.9|0
1687785900000|2023-06-26 13:25:00|14905.5|14891.5|14879.5|14865.5|14905.5|14891.5|14878.8|14864.8|0
1687786200000|2023-06-26 13:30:00|14880.2|14866.2|14906.9|14892.9|14907.9|14893.9|14869.3|14855.3|0
1687786500000|2023-06-26 13:35:00|14908.7|14894.7|14916|14902|14924.2|14910.2|14899.2|14885.2|0
1687786800000|2023-06-26 13:40:00|14917|14903|14925.2|14911.2|14931|14917|14906.8|14892.8|0
1687787100000|2023-06-26 13:45:00|14925.9|14911.9|14929.2|14915.2|14944.2|14930.2|14924.4|14910.4|0
1687787400000|2023-06-26 13:50:00|14932|14918|14963.6|14949.6|14971|14957|14923.5|14909.5|0
1687787700000|2023-06-26 13:55:00|14964.8|14950.8|14977.5|14963.5|14980|14966|14961.5|14947.5|0
1687788000000|2023-06-26 14:00:00|14979.3|14965.3|14972.3|14958.3|14988.9|14974.9|14966.4|14952.4|0
1687788300000|2023-06-26 14:05:00|14972.6|14958.6|14979.9|14965.9|14991.5|14977.5|14971.8|14957.8|0
1687788600000|2023-06-26 14:10:00|14979.8|14965.8|14981.3|14967.3|14981.5|14967.5|14958.9|14944.9|0
1687788900000|2023-06-26 14:15:00|14980.9|14966.9|14972|14958|14992.4|14978.4|14970.5|14956.5|0
1687789200000|2023-06-26 14:20:00|14966.8|14952.8|14961.3|14947.3|14969|14955|14952|14938|0
1687789500000|2023-06-26 14:25:00|14959.2|14945.2|14963.2|14949.2|14971.3|14957.3|14948.9|14934.9|0
1687789800000|2023-06-26 14:30:00|14963.5|14949.5|14928.3|14914.3|14965.8|14951.8|14912.9|14898.9|0
1687790100000|2023-06-26 14:35:00|14928.8|14914.8|14901.8|14887.8|14930.8|14916.8|14899.8|14885.8|0
1687790400000|2023-06-26 14:40:00|14898.3|14884.3|14894|14880|14898.5|14884.5|14868.9|14854.9|0
1687790700000|2023-06-26 14:45:00|14892.3|14878.3|14926.2|14912.2|14926.2|14912.2|14892|14878|0
1687791000000|2023-06-26 14:50:00|14925.9|14911.9|14927.7|14913.7|14939.9|14925.9|14918.3|14904.3|0
1687791300000|2023-06-26 14:55:00|14925.8|14911.8|14919.7|14905.7|14930.7|14916.7|14906.2|14892.2|0
1687791600000|2023-06-26 15:00:00|14919.8|14905.8|14882.3|14868.3|14921.5|14907.5|14882.3|14868.3|0
1687791900000|2023-06-26 15:05:00|14880.2|14866.2|14869.8|14855.8|14880.2|14866.2|14856.3|14842.3|0
1687792200000|2023-06-26 15:10:00|14867.3|14853.3|14863.9|14849.9|14875.3|14861.3|14853.5|14839.5|0
1687792500000|2023-06-26 15:15:00|14860.3|14846.3|14828.8|14814.8|14871.9|14857.9|14828.8|14814.8|0
1687792800000|2023-06-26 15:20:00|14827.2|14813.2|14830.2|14816.2|14842.2|14828.2|14822.8|14808.8|0
1687793100000|2023-06-26 15:25:00|14828.7|14814.7|14837.8|14823.8|14854.4|14840.4|14828.7|14814.7|0
1687793400000|2023-06-26 15:30:00|14835.8|14821.8|14857.3|14843.3|14864|14850|14826.4|14812.4|0
1687793700000|2023-06-26 15:35:00|14857.2|14843.2|14852.8|14838.8|14867.8|14853.8|14849.5|14835.5|0
1687794000000|2023-06-26 15:40:00|14852.7|14838.7|14826.2|14812.2|14859.2|14845.2|14818.5|14804.5|0
1687794300000|2023-06-26 15:45:00|14825.7|14811.7|14843.7|14829.7|14848.9|14834.9|14824|14810|0
1687794600000|2023-06-26 15:50:00|14843.4|14829.4|14852.9|14838.9|14855.5|14841.5|14838.9|14824.9|0
1687794900000|2023-06-26 15:55:00|14853.5|14839.5|14852.7|14838.7|14855.5|14841.5|14835.3|14821.3|0
1687795200000|2023-06-26 16:00:00|14852.8|14838.8|14825.9|14811.9|14854.2|14840.2|14821.9|14807.9|0
1687795500000|2023-06-26 16:05:00|14825|14811|14771.7|14757.7|14825.2|14811.2|14770.8|14756.8|0
1687795800000|2023-06-26 16:10:00|14770.7|14756.7|14772.4|14758.4|14774.3|14760.3|14755.7|14741.7|0
1687796100000|2023-06-26 16:15:00|14770.9|14756.9|14767|14753|14787|14773|14763.3|14749.3|0
1687796400000|2023-06-26 16:20:00|14764.9|14750.9|14771.9|14757.9|14781.4|14767.4|14752.5|14738.5|0
1687796700000|2023-06-26 16:25:00|14770.9|14756.9|14755.5|14741.5|14773.8|14759.8|14753.4|14739.4|0
1687797000000|2023-06-26 16:30:00|14755.4|14741.4|14752.8|14738.8|14760.9|14746.9|14745|14731|0
1687797300000|2023-06-26 16:35:00|14752.2|14738.2|14746.2|14732.2|14764.7|14750.7|14739.2|14725.2|0
1687797600000|2023-06-26 16:40:00|14745.7|14731.7|14726.5|14712.5|14749.7|14735.7|14720.3|14706.3|0
1687797900000|2023-06-26 16:45:00|14726.9|14712.9|14726.7|14712.7|14743.3|14729.3|14718.9|14704.9|0
1687798200000|2023-06-26 16:50:00|14725.9|14711.9|14739.7|14725.7|14739.7|14725.7|14724|14710|0
1687798500000|2023-06-26 16:55:00|14740.9|14726.9|14754.8|14740.8|14755.8|14741.8|14734.2|14720.2|0
1687798800000|2023-06-26 17:00:00|14756.6|14742.6|14748.7|14734.7|14760.6|14746.6|14746|14732|0
1687799100000|2023-06-26 17:05:00|14750.3|14736.3|14748.7|14734.7|14757.8|14743.8|14744.8|14730.8|0
1687799400000|2023-06-26 17:10:00|14749.7|14735.7|14740.6|14726.6|14756.1|14742.1|14730.1|14716.1|0
1687799700000|2023-06-26 17:15:00|14740.1|14726.1|14747.3|14733.3|14756.3|14742.3|14738.8|14724.8|0
1687800000000|2023-06-26 17:20:00|14747.8|14733.8|14747.8|14733.8|14759|14745|14739.2|14725.2|0
1687800300000|2023-06-26 17:25:00|14746.3|14732.3|14765.1|14751.1|14767.8|14753.8|14731.3|14717.3|0
1687800600000|2023-06-26 17:30:00|14768.1|14754.1|14758.1|14744.1|14770.8|14756.8|14755.3|14741.3|0
1687800900000|2023-06-26 17:35:00|14758.8|14744.8|14757.1|14743.1|14764|14750|14744.6|14730.6|0
1687801200000|2023-06-26 17:40:00|14757.7|14743.7|14748.3|14734.3|14767.6|14753.6|14745.1|14731.1|0
1687801500000|2023-06-26 17:45:00|14747.1|14733.1|14754.6|14740.6|14761.3|14747.3|14743.1|14729.1|0
1687801800000|2023-06-26 17:50:00|14754.7|14740.7|14747.8|14733.8|14754.7|14740.7|14741.1|14727.1|0
1687802100000|2023-06-26 17:55:00|14747.7|14733.7|14742.5|14728.5|14753.2|14739.2|14737.6|14723.6|0
1687802400000|2023-06-26 18:00:00|14741.5|14727.5|14748.3|14734.3|14752.6|14738.6|14734.5|14720.5|0
1687802700000|2023-06-26 18:05:00|14746.6|14732.6|14748.1|14734.1|14750.6|14736.6|14738.1|14724.1|0
1687803000000|2023-06-26 18:10:00|14747.6|14733.6|14753.3|14739.3|14762.1|14748.1|14743.6|14729.6|0
1687803300000|2023-06-26 18:15:00|14753.6|14739.6|14751.6|14737.6|14757.2|14743.2|14744.8|14730.8|0
1687803600000|2023-06-26 18:20:00|14749|14735|14736|14722|14757|14743|14736|14722|0
1687803900000|2023-06-26 18:25:00|14735.7|14721.7|14752|14738|14754.4|14740.4|14735.5|14721.5|0
1687804200000|2023-06-26 18:30:00|14750.2|14736.2|14771|14757|14772.9|14758.9|14749.2|14735.2|0
1687804500000|2023-06-26 18:35:00|14770.9|14756.9|14787|14773|14788.5|14774.5|14765.7|14751.7|0
1687804800000|2023-06-26 18:40:00|14787.2|14773.2|14782.9|14768.9|14790|14776|14775.7|14761.7|0
1687805100000|2023-06-26 18:45:00|14782.7|14768.7|14781.2|14767.2|14785.4|14771.4|14773.7|14759.7|0
1687805400000|2023-06-26 18:50:00|14781.9|14767.9|14779.9|14765.9|14787|14773|14773|14759|0
1687805700000|2023-06-26 18:55:00|14780|14766|14772|14758|14782.5|14768.5|14765.5|14751.5|0
1687806000000|2023-06-26 19:00:00|14773.5|14759.5|14782.6|14768.6|14784|14770|14770.9|14756.9|0
1687806300000|2023-06-26 19:05:00|14782.7|14768.7|14785.6|14771.6|14787.2|14773.2|14775.4|14761.4|0
1687806600000|2023-06-26 19:10:00|14786.1|14772.1|14783.7|14769.7|14789|14775|14777.2|14763.2|0
1687806900000|2023-06-26 19:15:00|14786|14772|14776|14762|14786.7|14772.7|14771.1|14757.1|0
1687807200000|2023-06-26 19:20:00|14774.7|14760.7|14762.1|14748.1|14782|14768|14757|14743|0
1687807500000|2023-06-26 19:25:00|14763.9|14749.9|14763|14749|14766.7|14752.7|14758.2|14744.2|0
1687807800000|2023-06-26 19:30:00|14762|14748|14768.1|14754.1|14771.5|14757.5|14754.9|14740.9|0
1687808100000|2023-06-26 19:35:00|14767.7|14753.7|14766|14752|14774.1|14760.1|14763.4|14749.4|0
1687808400000|2023-06-26 19:40:00|14765.7|14751.7|14742.8|14728.8|14767.9|14753.9|14742.6|14728.6|0
1687808700000|2023-06-26 19:45:00|14742.1|14728.1|14727.9|14713.9|14742.1|14728.1|14711.7|14697.7|0
1687809000000|2023-06-26 19:50:00|14719.2|14705.2|14724.1|14710.1|14733.4|14719.4|14716.6|14702.6|0
1687809300000|2023-06-26 19:55:00|14720.1|14706.1|14698.9|14684.9|14723.3|14709.3|14695.1|14681.1|0
1687809600000|2023-06-26 20:00:00|14702.8|14688.8|14716.1|14702.1|14723.2|14709.2|14702.8|14688.8|0
1687809900000|2023-06-26 20:05:00|14716.9|14702.9|14720.9|14706.9|14721.7|14707.7|14715.2|14701.2|0
1687810200000|2023-06-26 20:10:00|14721.1|14707.1|14725.9|14711.9|14732.2|14718.2|14717.9|14703.9|0
1687810500000|2023-06-26 20:15:00|14724.9|14710.9|14722.8|14708.8|14727.9|14713.9|14720.4|14706.4|0
1687810800000|2023-06-26 20:20:00|14722.2|14708.2|14721.4|14707.4|14724.7|14710.7|14720.2|14706.2|0
1687811100000|2023-06-26 20:25:00|14721.2|14707.2|14719.6|14705.6|14722.1|14708.1|14718.7|14704.7|0
1687811400000|2023-06-26 20:30:00|14719.4|14705.4|14717.6|14703.6|14721.7|14707.7|14717.6|14703.6|0
1687811700000|2023-06-26 20:35:00|14717.9|14703.9|14714.6|14700.6|14718.2|14704.2|14711.6|14697.6|0
1687812000000|2023-06-26 20:40:00|14714.4|14700.4|14713.1|14699.1|14715.2|14701.2|14711.8|14697.8|0
1687812300000|2023-06-26 20:45:00|14714.1|14700.1|14714.7|14700.7|14717.7|14703.7|14713.3|14699.3|0
1687812600000|2023-06-26 20:50:00|14714.4|14700.4|14714.8|14700.8|14715.7|14701.7|14711.1|14697.1|0
1687812900000|2023-06-26 20:55:00|14714.3|14700.3|14714.4|14700.4|14716.3|14702.3|14712.8|14698.8|0
1687813200000|2023-06-26 21:00:00|14714.3|14700.3|14714.6|14700.6|14714.8|14700.8|14712.8|14698.8|0
1687813500000|2023-06-26 21:05:00|14714.4|14700.4|14715.2|14701.2|14715.3|14701.3|14714.4|14700.4|0
1687813800000|2023-06-26 21:10:00|14715.1|14701.1|14713.4|14699.4|14715.2|14701.2|14713.4|14699.4|0
1687814100000|2023-06-26 21:15:00|14713.5|14699.5|14713|14699|14713.7|14699.7|14712.1|14698.1|0
1687814400000|2023-06-26 21:20:00|14712.9|14698.9|14714.3|14700.3|14714.3|14700.3|14712.9|14698.9|0
1687814700000|2023-06-26 21:25:00|14714.2|14700.2|14714.4|14700.4|14714.5|14700.5|14714.1|14700.1|0
1687815000000|2023-06-26 21:30:00|14714.7|14700.7|14715.3|14701.3|14715.3|14701.3|14714.3|14700.3|0
1687815300000|2023-06-26 21:35:00|14715.4|14701.4|14716|14702|14716|14702|14715.3|14701.3|0
1687815600000|2023-06-26 21:40:00|14715.8|14701.8|14715.9|14701.9|14716|14702|14715.3|14701.3|0
1687815900000|2023-06-26 21:45:00|14716.1|14702.1|14717.8|14703.8|14717.8|14703.8|14716.1|14702.1|0
1687816200000|2023-06-26 21:50:00|14717.7|14703.7|14721.8|14707.8|14722.1|14708.1|14717.7|14703.7|0
1687816500000|2023-06-26 21:55:00|14721.7|14707.7|14722|14708|14724.2|14710.2|14721.4|14707.4|0
1687816800000|2023-06-26 22:00:00|14718.1|14704.1|14718.9|14704.9|14724.2|14710.2|14718.1|14704.1|0
1687817100000|2023-06-26 22:05:00|14718.1|14704.1|14718.6|14704.6|14720.6|14706.6|14714.9|14700.9|0
1687817400000|2023-06-26 22:10:00|14718.1|14704.1|14719.8|14705.8|14720.3|14706.3|14716.1|14702.1|0
1687817700000|2023-06-26 22:15:00|14720.2|14706.2|14717.3|14703.3|14721.7|14707.7|14716.6|14702.6|0
1687818000000|2023-06-26 22:20:00|14717.2|14703.2|14714.5|14700.5|14717.5|14703.5|14713.5|14699.5|0
1687818300000|2023-06-26 22:25:00|14714.2|14700.2|14713|14699|14714.8|14700.8|14712.3|14698.3|0
1687818600000|2023-06-26 22:30:00|14713.1|14699.1|14709.8|14695.8|14714.1|14700.1|14706|14692|0
1687818900000|2023-06-26 22:35:00|14710.1|14696.1|14715.5|14701.5|14716.7|14702.7|14709.8|14695.8|0
1687819200000|2023-06-26 22:40:00|14716|14702|14721.7|14707.7|14721.7|14707.7|14714.1|14700.1|0
1687819500000|2023-06-26 22:45:00|14721.8|14707.8|14719|14705|14721.8|14707.8|14718|14704|0
1687819800000|2023-06-26 22:50:00|14719.1|14705.1|14719.5|14705.5|14720.5|14706.5|14717.5|14703.5|0
1687820100000|2023-06-26 22:55:00|14719.3|14705.3|14722.1|14708.1|14722.2|14708.2|14719|14705|0
1687820400000|2023-06-26 23:00:00|14721.7|14707.7|14725.3|14711.3|14727.7|14713.7|14721.5|14707.5|0
1687820700000|2023-06-26 23:05:00|14725.5|14711.5|14731.5|14717.5|14732.2|14718.2|14724.8|14710.8|0
1687821000000|2023-06-26 23:10:00|14731.6|14717.6|14730.1|14716.1|14732.3|14718.3|14727.6|14713.6|0
1687821300000|2023-06-26 23:15:00|14730|14716|14733.7|14719.7|14736.7|14722.7|14728.8|14714.8|0
1687821600000|2023-06-26 23:20:00|14733.8|14719.8|14729.2|14715.2|14733.8|14719.8|14727.7|14713.7|0
1687821900000|2023-06-26 23:25:00|14729.1|14715.1|14729.5|14715.5|14730.2|14716.2|14727.1|14713.1|0
1687822200000|2023-06-26 23:30:00|14730.6|14716.6|14729.1|14715.1|14731.8|14717.8|14728.7|14714.7|0
1687822500000|2023-06-26 23:35:00|14729.3|14715.3|14730.6|14716.6|14731|14717|14727.8|14713.8|0
1687822800000|2023-06-26 23:40:00|14730.7|14716.7|14729.3|14715.3|14731.7|14717.7|14728|14714|0
1687823100000|2023-06-26 23:45:00|14729.1|14715.1|14731.6|14717.6|14733|14719|14728.6|14714.6|0
1687823400000|2023-06-26 23:50:00|14731.5|14717.5|14735|14721|14735.1|14721.1|14730.2|14716.2|0
1687823700000|2023-06-26 23:55:00|14734.8|14720.8|14735.7|14721.7|14736.7|14722.7|14734.2|14720.2|0
1687824000000|2023-06-27 00:00:00|14736.1|14722.1|14738.5|14724.5|14738.6|14724.6|14733.5|14719.5|0
1687824300000|2023-06-27 00:05:00|14738.1|14724.1|14731|14717|14738.3|14724.3|14730.5|14716.5|0
1687824600000|2023-06-27 00:10:00|14730.8|14716.8|14733.6|14719.6|14737|14723|14730.3|14716.3|0
1687824900000|2023-06-27 00:15:00|14733.5|14719.5|14726.1|14712.1|14733.6|14719.6|14726.1|14712.1|0
1687825200000|2023-06-27 00:20:00|14725.8|14711.8|14726.7|14712.7|14732|14718|14725.8|14711.8|0
1687825500000|2023-06-27 00:25:00|14726.6|14712.6|14725.6|14711.6|14729.5|14715.5|14724.5|14710.5|0
1687825800000|2023-06-27 00:30:00|14725.8|14711.8|14729.1|14715.1|14729.3|14715.3|14724.8|14710.8|0
1687826100000|2023-06-27 00:35:00|14729.2|14715.2|14726|14712|14729.2|14715.2|14723.6|14709.6|0
1687826400000|2023-06-27 00:40:00|14725.8|14711.8|14728.5|14714.5|14728.8|14714.8|14725.7|14711.7|0
1687826700000|2023-06-27 00:45:00|14729.2|14715.2|14726.6|14712.6|14729.2|14715.2|14725.5|14711.5|0
1687827000000|2023-06-27 00:50:00|14726.5|14712.5|14722.1|14708.1|14728.2|14714.2|14721.7|14707.7|0
1687827300000|2023-06-27 00:55:00|14722|14708|14719.5|14705.5|14724.2|14710.2|14719.5|14705.5|0
1687827600000|2023-06-27 01:00:00|14719.7|14705.7|14723.2|14709.2|14723.6|14709.6|14717|14703|0
1687827900000|2023-06-27 01:05:00|14723.1|14709.1|14718.8|14704.8|14723.5|14709.5|14715.6|14701.6|0
1687828200000|2023-06-27 01:10:00|14718.7|14704.7|14716.5|14702.5|14719.8|14705.8|14716.2|14702.2|0
1687828500000|2023-06-27 01:15:00|14716.2|14702.2|14716.2|14702.2|14717.2|14703.2|14709|14695|0
1687828800000|2023-06-27 01:20:00|14716.3|14702.3|14716.7|14702.7|14717.2|14703.2|14714|14700|0
1687829100000|2023-06-27 01:25:00|14717|14703|14712|14698|14717.7|14703.7|14710.3|14696.3|0
1687829400000|2023-06-27 01:30:00|14711.8|14697.8|14718.8|14704.8|14721.8|14707.8|14706.2|14692.2|0
1687829700000|2023-06-27 01:35:00|14719.6|14705.6|14720.3|14706.3|14721.3|14707.3|14716|14702|0
1687830000000|2023-06-27 01:40:00|14721|14707|14721.3|14707.3|14723.5|14709.5|14719.7|14705.7|0
1687830300000|2023-06-27 01:45:00|14721.7|14707.7|14729.1|14715.1|14729.2|14715.2|14721.3|14707.3|0
1687830600000|2023-06-27 01:50:00|14729|14715|14727.2|14713.2|14729.1|14715.1|14724|14710|0
1687830900000|2023-06-27 01:55:00|14727.3|14713.3|14728.7|14714.7|14730.2|14716.2|14724.8|14710.8|0
1687831200000|2023-06-27 02:00:00|14729.2|14715.2|14725|14711|14730.2|14716.2|14724|14710|0
1687831500000|2023-06-27 02:05:00|14725.1|14711.1|14730.7|14716.7|14731.2|14717.2|14724.7|14710.7|0
1687831800000|2023-06-27 02:10:00|14730.8|14716.8|14731.5|14717.5|14734.5|14720.5|14729.7|14715.7|0
1687832100000|2023-06-27 02:15:00|14731.6|14717.6|14730.5|14716.5|14734.5|14720.5|14730|14716|0
1687832400000|2023-06-27 02:20:00|14730.6|14716.6|14729.2|14715.2|14730.7|14716.7|14726.7|14712.7|0
1687832700000|2023-06-27 02:25:00|14729.3|14715.3|14726.5|14712.5|14729.5|14715.5|14724.5|14710.5|0
1687833000000|2023-06-27 02:30:00|14726.7|14712.7|14728.7|14714.7|14729.2|14715.2|14725.2|14711.2|0
1687833300000|2023-06-27 02:35:00|14728.8|14714.8|14731.6|14717.6|14731.7|14717.7|14728.8|14714.8|0
1687833600000|2023-06-27 02:40:00|14732|14718|14726.3|14712.3|14732.2|14718.2|14725.2|14711.2|0
1687833900000|2023-06-27 02:45:00|14726.5|14712.5|14727.3|14713.3|14728.7|14714.7|14726.2|14712.2|0
1687834200000|2023-06-27 02:50:00|14727.5|14713.5|14728.6|14714.6|14729.6|14715.6|14724.8|14710.8|0
1687834500000|2023-06-27 02:55:00|14728.5|14714.5|14728.8|14714.8|14730|14716|14728|14714|0
1687834800000|2023-06-27 03:00:00|14729.2|14715.2|14728.7|14714.7|14730.2|14716.2|14726.2|14712.2|0
1687835100000|2023-06-27 03:05:00|14728.6|14714.6|14726|14712|14729.7|14715.7|14725.2|14711.2|0
1687835400000|2023-06-27 03:10:00|14725.8|14711.8|14724.5|14710.5|14726|14712|14721.6|14707.6|0
1687835700000|2023-06-27 03:15:00|14724.7|14710.7|14722.2|14708.2|14724.8|14710.8|14720.5|14706.5|0
1687836000000|2023-06-27 03:20:00|14722|14708|14723.7|14709.7|14724.2|14710.2|14721.5|14707.5|0
1687836300000|2023-06-27 03:25:00|14723.6|14709.6|14725|14711|14726.2|14712.2|14723.2|14709.2|0
1687836600000|2023-06-27 03:30:00|14725.3|14711.3|14725.2|14711.2|14725.5|14711.5|14721.5|14707.5|0
1687836900000|2023-06-27 03:35:00|14725.1|14711.1|14729.7|14715.7|14729.8|14715.8|14725|14711|0
1687837200000|2023-06-27 03:40:00|14729.6|14715.6|14727.7|14713.7|14730.7|14716.7|14727.3|14713.3|0
1687837500000|2023-06-27 03:45:00|14727.6|14713.6|14723.7|14709.7|14728|14714|14723.5|14709.5|0
1687837800000|2023-06-27 03:50:00|14723.8|14709.8|14718.5|14704.5|14723.8|14709.8|14717|14703|0
1687838100000|2023-06-27 03:55:00|14718.6|14704.6|14718.8|14704.8|14719.5|14705.5|14716.5|14702.5|0
1687838400000|2023-06-27 04:00:00|14718.7|14704.7|14719.5|14705.5|14720.5|14706.5|14718|14704|0
1687838700000|2023-06-27 04:05:00|14719.6|14705.6|14717.8|14703.8|14719.7|14705.7|14716.7|14702.7|0
1687839000000|2023-06-27 04:10:00|14717.5|14703.5|14722.5|14708.5|14723.1|14709.1|14717.5|14703.5|0
1687839300000|2023-06-27 04:15:00|14722.6|14708.6|14723.3|14709.3|14727|14713|14721.5|14707.5|0
1687839600000|2023-06-27 04:20:00|14723.2|14709.2|14726.1|14712.1|14726.5|14712.5|14722.2|14708.2|0
1687839900000|2023-06-27 04:25:00|14726.5|14712.5|14724.7|14710.7|14727|14713|14724.2|14710.2|0
1687840200000|2023-06-27 04:30:00|14725|14711|14723.5|14709.5|14726|14712|14723.3|14709.3|0
1687840500000|2023-06-27 04:35:00|14723.7|14709.7|14726.1|14712.1|14727.2|14713.2|14723.2|14709.2|0
1687840800000|2023-06-27 04:40:00|14726.2|14712.2|14725.2|14711.2|14728.5|14714.5|14725|14711|0
1687841100000|2023-06-27 04:45:00|14725|14711|14723.5|14709.5|14725.2|14711.2|14722.7|14708.7|0
1687841400000|2023-06-27 04:50:00|14723.3|14709.3|14723.5|14709.5|14726.8|14712.8|14722.7|14708.7|0
1687841700000|2023-06-27 04:55:00|14723.3|14709.3|14724.5|14710.5|14725|14711|14721.8|14707.8|0
1687842000000|2023-06-27 05:00:00|14724.8|14710.8|14722.7|14708.7|14726.3|14712.3|14722.2|14708.2|0
1687842300000|2023-06-27 05:05:00|14722.5|14708.5|14722.7|14708.7|14725.2|14711.2|14721.7|14707.7|0
1687842600000|2023-06-27 05:10:00|14722.8|14708.8|14729.7|14715.7|14730|14716|14722.8|14708.8|0
1687842900000|2023-06-27 05:15:00|14730.2|14716.2|14725.8|14711.8|14730.5|14716.5|14725.5|14711.5|0
1687843200000|2023-06-27 05:20:00|14726|14712|14730.8|14716.8|14731.2|14717.2|14725.8|14711.8|0
1687843500000|2023-06-27 05:25:00|14730.6|14716.6|14736|14722|14736.1|14722.1|14730.1|14716.1|0
1687843800000|2023-06-27 05:30:00|14735.5|14721.5|14741.5|14727.5|14743|14729|14732.3|14718.3|0
1687844100000|2023-06-27 05:35:00|14741.2|14727.2|14738.7|14724.7|14744.1|14730.1|14738.5|14724.5|0
1687844400000|2023-06-27 05:40:00|14738.8|14724.8|14735.2|14721.2|14739|14725|14734.8|14720.8|0
1687844700000|2023-06-27 05:45:00|14735.1|14721.1|14739|14725|14739.5|14725.5|14735.1|14721.1|0
1687845000000|2023-06-27 05:50:00|14738.7|14724.7|14743.5|14729.5|14745|14731|14737.2|14723.2|0
1687845300000|2023-06-27 05:55:00|14743.1|14729.1|14747.6|14733.6|14749.5|14735.5|14742.5|14728.5|0
1687845600000|2023-06-27 06:00:00|14746.5|14732.5|14744.8|14730.8|14747.7|14733.7|14740.5|14726.5|0
1687845900000|2023-06-27 06:05:00|14744.7|14730.7|14743.8|14729.8|14745.1|14731.1|14740.3|14726.3|0
1687846200000|2023-06-27 06:10:00|14744|14730|14743.8|14729.8|14744.8|14730.8|14740.3|14726.3|0
1687846500000|2023-06-27 06:15:00|14744.1|14730.1|14754.8|14740.8|14757.8|14743.8|14743.7|14729.7|0
1687846800000|2023-06-27 06:20:00|14755.3|14741.3|14753.7|14739.7|14755.3|14741.3|14748.5|14734.5|0
1687847100000|2023-06-27 06:25:00|14753.5|14739.5|14750.3|14736.3|14754.6|14740.6|14750.3|14736.3|0
1687847400000|2023-06-27 06:30:00|14750.6|14736.6|14757.3|14743.3|14757.8|14743.8|14750.2|14736.2|0
1687847700000|2023-06-27 06:35:00|14757.5|14743.5|14753.2|14739.2|14759.8|14745.8|14752.2|14738.2|0
1687848000000|2023-06-27 06:40:00|14753.8|14739.8|14758.3|14744.3|14758.7|14744.7|14752.8|14738.8|0
1687848300000|2023-06-27 06:45:00|14758.2|14744.2|14750.8|14736.8|14758.7|14744.7|14749|14735|0
1687848600000|2023-06-27 06:50:00|14751.1|14737.1|14749|14735|14751.3|14737.3|14747.6|14733.6|0
1687848900000|2023-06-27 06:55:00|14748.6|14734.6|14746|14732|14750|14736|14744.6|14730.6|0
1687849200000|2023-06-27 07:00:00|14745.7|14731.7|14758|14744|14758.5|14744.5|14744.8|14730.8|0
1687849500000|2023-06-27 07:05:00|14757.8|14743.8|14761.1|14747.1|14761.6|14747.6|14752|14738|0
1687849800000|2023-06-27 07:10:00|14761.2|14747.2|14764.7|14750.7|14767|14753|14756.7|14742.7|0
1687850100000|2023-06-27 07:15:00|14765.1|14751.1|14760.6|14746.6|14766.2|14752.2|14757.2|14743.2|0
1687850400000|2023-06-27 07:20:00|14760.8|14746.8|14758.1|14744.1|14765.5|14751.5|14758|14744|0
1687850700000|2023-06-27 07:25:00|14758|14744|14755.5|14741.5|14761.3|14747.3|14749.7|14735.7|0
1687851000000|2023-06-27 07:30:00|14755.1|14741.1|14748.5|14734.5|14757.6|14743.6|14747|14733|0
1687851300000|2023-06-27 07:35:00|14748|14734|14749.2|14735.2|14755.3|14741.3|14747.2|14733.2|0
1687851600000|2023-06-27 07:40:00|14749.7|14735.7|14750.1|14736.1|14750.7|14736.7|14744.6|14730.6|0
1687851900000|2023-06-27 07:45:00|14749.6|14735.6|14747.8|14733.8|14754.7|14740.7|14746.6|14732.6|0
1687852200000|2023-06-27 07:50:00|14748.2|14734.2|14755.1|14741.1|14758|14744|14748.1|14734.1|0
1687852500000|2023-06-27 07:55:00|14755.5|14741.5|14749.1|14735.1|14757.3|14743.3|14747.5|14733.5|0
1687852800000|2023-06-27 08:00:00|14748.8|14734.8|14760.8|14746.8|14761|14747|14745.3|14731.3|0
1687853100000|2023-06-27 08:05:00|14761.2|14747.2|14752.6|14738.6|14764.5|14750.5|14752|14738|0
1687853400000|2023-06-27 08:10:00|14752.3|14738.3|14763.1|14749.1|14765.3|14751.3|14750.5|14736.5|0
1687853700000|2023-06-27 08:15:00|14762.8|14748.8|14763.7|14749.7|14767.8|14753.8|14759.5|14745.5|0
1687854000000|2023-06-27 08:20:00|14764.1|14750.1|14756.3|14742.3|14765.5|14751.5|14756.2|14742.2|0
1687854300000|2023-06-27 08:25:00|14755.1|14741.1|14757.5|14743.5|14761.3|14747.3|14754.7|14740.7|0
1687854600000|2023-06-27 08:30:00|14757.2|14743.2|14752.5|14738.5|14757.8|14743.8|14748.2|14734.2|0
1687854900000|2023-06-27 08:35:00|14751.8|14737.8|14748.1|14734.1|14753|14739|14746.6|14732.6|0
1687855200000|2023-06-27 08:40:00|14748.3|14734.3|14746.7|14732.7|14749.1|14735.1|14740|14726|0
1687855500000|2023-06-27 08:45:00|14746.8|14732.8|14747.8|14733.8|14749.2|14735.2|14743.3|14729.3|0
1687855800000|2023-06-27 08:50:00|14747.6|14733.6|14751.1|14737.1|14752|14738|14744.3|14730.3|0
1687856100000|2023-06-27 08:55:00|14751.2|14737.2|14751.1|14737.1|14753|14739|14747.5|14733.5|0
1687856400000|2023-06-27 09:00:00|14751.3|14737.3|14747.3|14733.3|14752.2|14738.2|14744.6|14730.6|0
1687856700000|2023-06-27 09:05:00|14747.5|14733.5|14755.8|14741.8|14757.5|14743.5|14745.7|14731.7|0
1687857000000|2023-06-27 09:10:00|14755.6|14741.6|14753.5|14739.5|14759|14745|14752.5|14738.5|0
1687857300000|2023-06-27 09:15:00|14753.2|14739.2|14756.6|14742.6|14759.7|14745.7|14751.1|14737.1|0
1687857600000|2023-06-27 09:20:00|14756.3|14742.3|14759.5|14745.5|14763.8|14749.8|14755.6|14741.6|0
1687857900000|2023-06-27 09:25:00|14759.3|14745.3|14762.1|14748.1|14763|14749|14757.2|14743.2|0
1687858200000|2023-06-27 09:30:00|14761.2|14747.2|14762|14748|14762.5|14748.5|14755.1|14741.1|0
1687858500000|2023-06-27 09:35:00|14762.1|14748.1|14759|14745|14762.3|14748.3|14756.6|14742.6|0
1687858800000|2023-06-27 09:40:00|14759.3|14745.3|14757|14743|14760.5|14746.5|14756.8|14742.8|0
1687859100000|2023-06-27 09:45:00|14756.7|14742.7|14756.7|14742.7|14759.6|14745.6|14753.6|14739.6|0
1687859400000|2023-06-27 09:50:00|14756.8|14742.8|14760.2|14746.2|14760.3|14746.3|14756.3|14742.3|0
1687859700000|2023-06-27 09:55:00|14760.1|14746.1|14761|14747|14763.2|14749.2|14758.2|14744.2|0
1687860000000|2023-06-27 10:00:00|14760.8|14746.8|14764.3|14750.3|14765|14751|14760.6|14746.6|0
1687860300000|2023-06-27 10:05:00|14764.5|14750.5|14756.6|14742.6|14765.1|14751.1|14756.6|14742.6|0
1687860600000|2023-06-27 10:10:00|14756.2|14742.2|14759.1|14745.1|14763|14749|14756|14742|0
1687860900000|2023-06-27 10:15:00|14759.5|14745.5|14760.8|14746.8|14761.6|14747.6|14758.1|14744.1|0
1687861200000|2023-06-27 10:20:00|14760.6|14746.6|14759.6|14745.6|14762.3|14748.3|14759.1|14745.1|0
1687861500000|2023-06-27 10:25:00|14759.7|14745.7|14759.3|14745.3|14761.6|14747.6|14757.8|14743.8|0
1687861800000|2023-06-27 10:30:00|14759.2|14745.2|14765.1|14751.1|14769.1|14755.1|14759|14745|0
1687862100000|2023-06-27 10:35:00|14765|14751|14769.3|14755.3|14769.3|14755.3|14762.2|14748.2|0
1687862400000|2023-06-27 10:40:00|14769.2|14755.2|14773.3|14759.3|14774.2|14760.2|14766.7|14752.7|0
1687862700000|2023-06-27 10:45:00|14773.5|14759.5|14777.3|14763.3|14777.7|14763.7|14770.2|14756.2|0
1687863000000|2023-06-27 10:50:00|14777.2|14763.2|14773.3|14759.3|14778.6|14764.6|14772.8|14758.8|0
1687863300000|2023-06-27 10:55:00|14773.5|14759.5|14772.5|14758.5|14774|14760|14770|14756|0
1687863600000|2023-06-27 11:00:00|14772.3|14758.3|14768|14754|14773.3|14759.3|14768|14754|0
1687863900000|2023-06-27 11:05:00|14767.6|14753.6|14763.1|14749.1|14771.1|14757.1|14762.1|14748.1|0
1687864200000|2023-06-27 11:10:00|14763.2|14749.2|14765.8|14751.8|14770.8|14756.8|14763.2|14749.2|0
1687864500000|2023-06-27 11:15:00|14765.7|14751.7|14756.6|14742.6|14766.7|14752.7|14756.1|14742.1|0
1687864800000|2023-06-27 11:20:00|14756.7|14742.7|14757|14743|14759.2|14745.2|14755.5|14741.5|0
1687865100000|2023-06-27 11:25:00|14756.7|14742.7|14758|14744|14760.7|14746.7|14755.1|14741.1|0
1687865400000|2023-06-27 11:30:00|14757.8|14743.8|14756.1|14742.1|14757.8|14743.8|14748.8|14734.8|0
1687865700000|2023-06-27 11:35:00|14755.8|14741.8|14754.6|14740.6|14756.6|14742.6|14751.7|14737.7|0
1687866000000|2023-06-27 11:40:00|14754.8|14740.8|14753.1|14739.1|14759.7|14745.7|14750.5|14736.5|0
1687866300000|2023-06-27 11:45:00|14753.2|14739.2|14748.2|14734.2|14754.2|14740.2|14744.7|14730.7|0
1687866600000|2023-06-27 11:50:00|14748.1|14734.1|14745.2|14731.2|14750.1|14736.1|14741.8|14727.8|0
1687866900000|2023-06-27 11:55:00|14745.6|14731.6|14749.5|14735.5|14752.8|14738.8|14744|14730|0
1687867200000|2023-06-27 12:00:00|14749.6|14735.6|14743|14729|14749.6|14735.6|14734.2|14720.2|0
1687867500000|2023-06-27 12:05:00|14742|14728|14752.3|14738.3|14753|14739|14742|14728|0
1687867800000|2023-06-27 12:10:00|14752.7|14738.7|14745.2|14731.2|14756.3|14742.3|14742.7|14728.7|0
1687868100000|2023-06-27 12:15:00|14744.7|14730.7|14749|14735|14750.6|14736.6|14740.2|14726.2|0
1687868400000|2023-06-27 12:20:00|14748.7|14734.7|14745.7|14731.7|14748.7|14734.7|14742.3|14728.3|0
1687868700000|2023-06-27 12:25:00|14745.6|14731.6|14749.3|14735.3|14752.8|14738.8|14743.6|14729.6|0
1687869000000|2023-06-27 12:30:00|14744|14730|14761.1|14747.1|14763.8|14749.8|14744|14730|0
1687869300000|2023-06-27 12:35:00|14762.3|14748.3|14775.5|14761.5|14778.7|14764.7|14758.8|14744.8|0
1687869600000|2023-06-27 12:40:00|14775.6|14761.6|14768.1|14754.1|14779.5|14765.5|14766|14752|0
1687869900000|2023-06-27 12:45:00|14767.7|14753.7|14761.7|14747.7|14769.1|14755.1|14759.5|14745.5|0
1687870200000|2023-06-27 12:50:00|14760.7|14746.7|14755.2|14741.2|14762.5|14748.5|14753.5|14739.5|0
1687870500000|2023-06-27 12:55:00|14755.3|14741.3|14757|14743|14758.5|14744.5|14749.7|14735.7|0
1687870800000|2023-06-27 13:00:00|14757.5|14743.5|14753.1|14739.1|14758|14744|14746|14732|0
1687871100000|2023-06-27 13:05:00|14752.7|14738.7|14754.1|14740.1|14755.5|14741.5|14747.7|14733.7|0
1687871400000|2023-06-27 13:10:00|14753.7|14739.7|14763.7|14749.7|14764.1|14750.1|14748.6|14734.6|0
1687871700000|2023-06-27 13:15:00|14764.5|14750.5|14764.6|14750.6|14771.6|14757.6|14761.2|14747.2|0
1687872000000|2023-06-27 13:20:00|14764.3|14750.3|14761.8|14747.8|14766.1|14752.1|14759.1|14745.1|0
1687872300000|2023-06-27 13:25:00|14758.5|14744.5|14763.5|14749.5|14765.2|14751.2|14757.5|14743.5|0
1687872600000|2023-06-27 13:30:00|14762.8|14748.8|14776.1|14762.1|14778.7|14764.7|14742.3|14728.3|0
1687872900000|2023-06-27 13:35:00|14779.7|14765.7|14775.3|14761.3|14813|14799|14773|14759|0
1687873200000|2023-06-27 13:40:00|14777|14763|14778.5|14764.5|14794|14780|14757.8|14743.8|0
1687873500000|2023-06-27 13:45:00|14779.1|14765.1|14780.7|14766.7|14791.2|14777.2|14761.7|14747.7|0
1687873800000|2023-06-27 13:50:00|14780|14766|14801.5|14787.5|14810.7|14796.7|14780|14766|0
1687874100000|2023-06-27 13:55:00|14800.6|14786.6|14801.8|14787.8|14804.7|14790.7|14783.5|14769.5|0
1687874400000|2023-06-27 14:00:00|14799.5|14785.5|14802.5|14788.5|14820.1|14806.1|14785.5|14771.5|0
1687874700000|2023-06-27 14:05:00|14803.5|14789.5|14772|14758|14803.5|14789.5|14758.5|14744.5|0
1687875000000|2023-06-27 14:10:00|14771|14757|14751.6|14737.6|14771|14757|14730.3|14716.3|0
1687875300000|2023-06-27 14:15:00|14745.7|14731.7|14764.5|14750.5|14766.2|14752.2|14745.7|14731.7|0
1687875600000|2023-06-27 14:20:00|14765.4|14751.4|14768|14754|14777.8|14763.8|14746.9|14732.9|0
1687875900000|2023-06-27 14:25:00|14772.3|14758.3|14776|14762|14796.2|14782.2|14765.8|14751.8|0
1687876200000|2023-06-27 14:30:00|14773.8|14759.8|14768.3|14754.3|14783.8|14769.8|14755.5|14741.5|0
1687876500000|2023-06-27 14:35:00|14769.8|14755.8|14780.5|14766.5|14785|14771|14763.2|14749.2|0
1687876800000|2023-06-27 14:40:00|14779|14765|14761.8|14747.8|14785.3|14771.3|14760|14746|0
1687877100000|2023-06-27 14:45:00|14761|14747|14773.3|14759.3|14776.8|14762.8|14750.7|14736.7|0
1687877400000|2023-06-27 14:50:00|14776.8|14762.8|14779.5|14765.5|14789.5|14775.5|14770.8|14756.8|0
1687877700000|2023-06-27 14:55:00|14775.7|14761.7|14778.8|14764.8|14780.5|14766.5|14764|14750|0
1687878000000|2023-06-27 15:00:00|14780.2|14766.2|14753.9|14739.9|14785.8|14771.8|14751.4|14737.4|0
1687878300000|2023-06-27 15:05:00|14754.8|14740.8|14751.5|14737.5|14757.9|14743.9|14744.9|14730.9|0
1687878600000|2023-06-27 15:10:00|14751.3|14737.3|14761|14747|14762.5|14748.5|14733.2|14719.2|0
1687878900000|2023-06-27 15:15:00|14761.3|14747.3|14779.3|14765.3|14779.5|14765.5|14755|14741|0
1687879200000|2023-06-27 15:20:00|14781|14767|14790.8|14776.8|14797.3|14783.3|14779|14765|0
1687879500000|2023-06-27 15:25:00|14791|14777|14825.3|14811.3|14825.3|14811.3|14788.5|14774.5|0
1687879800000|2023-06-27 15:30:00|14825.5|14811.5|14823|14809|14832.4|14818.4|14819.9|14805.9|0
1687880100000|2023-06-27 15:35:00|14823.3|14809.3|14839|14825|14840.5|14826.5|14817.5|14803.5|0
1687880400000|2023-06-27 15:40:00|14838|14824|14843.3|14829.3|14845.9|14831.9|14829.9|14815.9|0
1687880700000|2023-06-27 15:45:00|14844.4|14830.4|14831.5|14817.5|14845.2|14831.2|14826.8|14812.8|0
1687881000000|2023-06-27 15:50:00|14832.6|14818.6|14852.8|14838.8|14852.8|14838.8|14832.1|14818.1|0
1687881300000|2023-06-27 15:55:00|14852.2|14838.2|14849.1|14835.1|14853.8|14839.8|14840.8|14826.8|0
1687881600000|2023-06-27 16:00:00|14847.7|14833.7|14857.2|14843.2|14857.6|14843.6|14845.1|14831.1|0
1687881900000|2023-06-27 16:05:00|14856.8|14842.8|14845.6|14831.6|14861.5|14847.5|14844.8|14830.8|0
1687882200000|2023-06-27 16:10:00|14845.8|14831.8|14851.6|14837.6|14854.3|14840.3|14843.3|14829.3|0
1687882500000|2023-06-27 16:15:00|14851.3|14837.3|14849.6|14835.6|14860.2|14846.2|14843.3|14829.3|0
1687882800000|2023-06-27 16:20:00|14850.1|14836.1|14856|14842|14858|14844|14845.1|14831.1|0
1687883100000|2023-06-27 16:25:00|14856.2|14842.2|14868.8|14854.8|14869.6|14855.6|14854.1|14840.1|0
1687883400000|2023-06-27 16:30:00|14870.5|14856.5|14870.3|14856.3|14873.8|14859.8|14863.1|14849.1|0
1687883700000|2023-06-27 16:35:00|14869.8|14855.8|14880.1|14866.1|14880.5|14866.5|14865.6|14851.6|0
1687884000000|2023-06-27 16:40:00|14880.6|14866.6|14896.3|14882.3|14896.3|14882.3|14876.6|14862.6|0
1687884300000|2023-06-27 16:45:00|14896.6|14882.6|14901.2|14887.2|14908.7|14894.7|14896.6|14882.6|0
1687884600000|2023-06-27 16:50:00|14901.3|14887.3|14900.8|14886.8|14907.3|14893.3|14900.5|14886.5|0
1687884900000|2023-06-27 16:55:00|14901.1|14887.1|14894.7|14880.7|14903.6|14889.6|14890.5|14876.5|0
1687885200000|2023-06-27 17:00:00|14893.2|14879.2|14887.7|14873.7|14895.5|14881.5|14884.7|14870.7|0
1687885500000|2023-06-27 17:05:00|14887.5|14873.5|14885.8|14871.8|14890|14876|14874.8|14860.8|0
1687885800000|2023-06-27 17:10:00|14886.1|14872.1|14887.5|14873.5|14893.5|14879.5|14882.7|14868.7|0
1687886100000|2023-06-27 17:15:00|14887.7|14873.7|14907.5|14893.5|14908.3|14894.3|14881.7|14867.7|0
1687886400000|2023-06-27 17:20:00|14908|14894|14920.5|14906.5|14921.7|14907.7|14907.3|14893.3|0
1687886700000|2023-06-27 17:25:00|14921.2|14907.2|14913.1|14899.1|14922.1|14908.1|14909.1|14895.1|0
1687887000000|2023-06-27 17:30:00|14914.7|14900.7|14926.2|14912.2|14932.5|14918.5|14913.8|14899.8|0
1687887300000|2023-06-27 17:35:00|14926.1|14912.1|14929|14915|14930.6|14916.6|14922.6|14908.6|0
1687887600000|2023-06-27 17:40:00|14928.8|14914.8|14933|14919|14938.2|14924.2|14928.7|14914.7|0
1687887900000|2023-06-27 17:45:00|14933.2|14919.2|14946.2|14932.2|14949|14935|14932.6|14918.6|0
1687888200000|2023-06-27 17:50:00|14946.1|14932.1|14946.5|14932.5|14952.6|14938.6|14942.5|14928.5|0
1687888500000|2023-06-27 17:55:00|14946.2|14932.2|14953.6|14939.6|14954.5|14940.5|14940.2|14926.2|0
1687888800000|2023-06-27 18:00:00|14954.2|14940.2|14951.6|14937.6|14956.2|14942.2|14947.2|14933.2|0
1687889100000|2023-06-27 18:05:00|14950.5|14936.5|14945.7|14931.7|14950.6|14936.6|14940.3|14926.3|0
1687889400000|2023-06-27 18:10:00|14947|14933|14960.1|14946.1|14960.1|14946.1|14947|14933|0
1687889700000|2023-06-27 18:15:00|14960|14946|14963.6|14949.6|14964.2|14950.2|14955.8|14941.8|0
1687890000000|2023-06-27 18:20:00|14963.8|14949.8|14960.9|14946.9|14966.4|14952.4|14956|14942|0
1687890300000|2023-06-27 18:25:00|14961|14947|14963.2|14949.2|14965.8|14951.8|14955.7|14941.7|0
1687890600000|2023-06-27 18:30:00|14963.9|14949.9|14966.9|14952.9|14970|14956|14960.9|14946.9|0
1687890900000|2023-06-27 18:35:00|14967|14953|14956.2|14942.2|14972.3|14958.3|14956.2|14942.2|0
1687891200000|2023-06-27 18:40:00|14956.3|14942.3|14951.2|14937.2|14957.4|14943.4|14944.9|14930.9|0
1687891500000|2023-06-27 18:45:00|14950.2|14936.2|14956.2|14942.2|14958.7|14944.7|14941.8|14927.8|0
1687891800000|2023-06-27 18:50:00|14957.5|14943.5|14960|14946|14967.3|14953.3|14954.2|14940.2|0
1687892100000|2023-06-27 18:55:00|14961|14947|14944.4|14930.4|14961.9|14947.9|14943.3|14929.3|0
1687892400000|2023-06-27 19:00:00|14946.7|14932.7|14952|14938|14959.2|14945.2|14946.7|14932.7|0
1687892700000|2023-06-27 19:05:00|14951.9|14937.9|14960.7|14946.7|14963.2|14949.2|14951.2|14937.2|0
1687893000000|2023-06-27 19:10:00|14960.8|14946.8|14969.4|14955.4|14969.7|14955.7|14953.7|14939.7|0
1687893300000|2023-06-27 19:15:00|14968|14954|14959.9|14945.9|14968|14954|14955.4|14941.4|0
1687893600000|2023-06-27 19:20:00|14959.7|14945.7|14965.7|14951.7|14965.9|14951.9|14954|14940|0
1687893900000|2023-06-27 19:25:00|14965.2|14951.2|14976.9|14962.9|14977.4|14963.4|14960.9|14946.9|0
1687894200000|2023-06-27 19:30:00|14976.2|14962.2|14959.4|14945.4|14976.8|14962.8|14956.9|14942.9|0
1687894500000|2023-06-27 19:35:00|14958.4|14944.4|14958.4|14944.4|14961.9|14947.9|14951.2|14937.2|0
1687894800000|2023-06-27 19:40:00|14959.9|14945.9|14966|14952|14968|14954|14959.7|14945.7|0
1687895100000|2023-06-27 19:45:00|14964.8|14950.8|14969.7|14955.7|14973|14959|14960.5|14946.5|0
1687895400000|2023-06-27 19:50:00|14958.5|14944.5|14953.7|14939.7|14961.7|14947.7|14947.5|14933.5|0
1687895700000|2023-06-27 19:55:00|14958|14944|14950|14936|14958|14944|14942.7|14928.7|0
1687896000000|2023-06-27 20:00:00|14948|14934|14938.5|14924.5|14948|14934|14935.2|14921.2|0
1687896300000|2023-06-27 20:05:00|14938.9|14924.9|14932.8|14918.8|14940.2|14926.2|14931.9|14917.9|0
1687896600000|2023-06-27 20:10:00|14933.7|14919.7|14934.5|14920.5|14936|14922|14927.4|14913.4|0
1687896900000|2023-06-27 20:15:00|14934.8|14920.8|14933.2|14919.2|14935.5|14921.5|14926.8|14912.8|0
1687897200000|2023-06-27 20:20:00|14933|14919|14931.5|14917.5|14933.3|14919.3|14929.5|14915.5|0
1687897500000|2023-06-27 20:25:00|14930.5|14916.5|14932.5|14918.5|14932.8|14918.8|14930.4|14916.4|0
1687897800000|2023-06-27 20:30:00|14932.7|14918.7|14931|14917|14932.7|14918.7|14930.5|14916.5|0
1687898100000|2023-06-27 20:35:00|14930|14916|14927.3|14913.3|14931|14917|14926.8|14912.8|0
1687898400000|2023-06-27 20:40:00|14927.2|14913.2|14932|14918|14932.8|14918.8|14926.9|14912.9|0
1687898700000|2023-06-27 20:45:00|14931.9|14917.9|14930.8|14916.8|14932.2|14918.2|14928.5|14914.5|0
1687899000000|2023-06-27 20:50:00|14931.2|14917.2|14933|14919|14933.4|14919.4|14929.8|14915.8|0
1687899300000|2023-06-27 20:55:00|14933.2|14919.2|14929.4|14915.4|14933.8|14919.8|14928.4|14914.4|0
1687899600000|2023-06-27 21:00:00|14928.3|14914.3|14930.5|14916.5|14930.5|14916.5|14928.3|14914.3|0
1687899900000|2023-06-27 21:05:00|14930.4|14916.4|14931.9|14917.9|14932.1|14918.1|14930.4|14916.4|0
1687900200000|2023-06-27 21:10:00|14932|14918|14931|14917|14932.1|14918.1|14930.7|14916.7|0
1687900500000|2023-06-27 21:15:00|14930.9|14916.9|14930.5|14916.5|14930.9|14916.9|14928.8|14914.8|0
1687900800000|2023-06-27 21:20:00|14930.6|14916.6|14929.9|14915.9|14930.6|14916.6|14929.2|14915.2|0
1687901100000|2023-06-27 21:25:00|14930|14916|14931.2|14917.2|14931.6|14917.6|14930|14916|0
1687901400000|2023-06-27 21:30:00|14931.4|14917.4|14930.8|14916.8|14931.4|14917.4|14930.7|14916.7|0
1687901700000|2023-06-27 21:35:00|14930.7|14916.7|14931.1|14917.1|14931.1|14917.1|14930.7|14916.7|0
1687902000000|2023-06-27 21:40:00|14931.7|14917.7|14932.2|14918.2|14932.2|14918.2|14931.7|14917.7|0
1687902300000|2023-06-27 21:45:00|14932.3|14918.3|14931.4|14917.4|14932.8|14918.8|14931.4|14917.4|0
1687902600000|2023-06-27 21:50:00|14931.5|14917.5|14931.6|14917.6|14932.3|14918.3|14930.1|14916.1|0
1687902900000|2023-06-27 21:55:00|14931.7|14917.7|14932.6|14918.6|14932.7|14918.7|14931.6|14917.6|0
1687903200000|2023-06-27 22:00:00|14928|14914|14928.8|14914.8|14933.8|14919.8|14928|14914|0
1687903500000|2023-06-27 22:05:00|14929.3|14915.3|14922.5|14908.5|14929.7|14915.7|14922.5|14908.5|0
1687903800000|2023-06-27 22:10:00|14922.7|14908.7|14914|14900|14925.5|14911.5|14912.8|14898.8|0
1687904100000|2023-06-27 22:15:00|14913.8|14899.8|14901.7|14887.7|14913.8|14899.8|14901.4|14887.4|0
1687904400000|2023-06-27 22:20:00|14901.5|14887.5|14908.3|14894.3|14910.2|14896.2|14901.5|14887.5|0
1687904700000|2023-06-27 22:25:00|14907.8|14893.8|14904.5|14890.5|14908.2|14894.2|14902.4|14888.4|0
1687905000000|2023-06-27 22:30:00|14905|14891|14905.9|14891.9|14907.9|14893.9|14904.4|14890.4|0
1687905300000|2023-06-27 22:35:00|14906.2|14892.2|14907.3|14893.3|14907.3|14893.3|14903.8|14889.8|0
1687905600000|2023-06-27 22:40:00|14907.4|14893.4|14900.9|14886.9|14907.8|14893.8|14900.8|14886.8|0
1687905900000|2023-06-27 22:45:00|14900.5|14886.5|14897.9|14883.9|14902.3|14888.3|14896.8|14882.8|0
1687906200000|2023-06-27 22:50:00|14898|14884|14894.7|14880.7|14898.3|14884.3|14893.2|14879.2|0
1687906500000|2023-06-27 22:55:00|14894.5|14880.5|14896.9|14882.9|14898|14884|14894|14880|0
1687906800000|2023-06-27 23:00:00|14896.2|14882.2|14894.8|14880.8|14898.2|14884.2|14894.5|14880.5|0
1687907100000|2023-06-27 23:05:00|14894.7|14880.7|14895.2|14881.2|14897.8|14883.8|14894.5|14880.5|0
1687907400000|2023-06-27 23:10:00|14895|14881|14888|14874|14895.4|14881.4|14887.7|14873.7|0
1687907700000|2023-06-27 23:15:00|14889.7|14875.7|14885.4|14871.4|14889.7|14875.7|14884.4|14870.4|0
1687908000000|2023-06-27 23:20:00|14885.5|14871.5|14885|14871|14890|14876|14883.4|14869.4|0
1687908300000|2023-06-27 23:25:00|14884.9|14870.9|14890|14876|14891.8|14877.8|14884.2|14870.2|0
1687908600000|2023-06-27 23:30:00|14889.8|14875.8|14891.3|14877.3|14891.3|14877.3|14888.4|14874.4|0
1687908900000|2023-06-27 23:35:00|14892|14878|14896.2|14882.2|14898.8|14884.8|14891|14877|0
1687909200000|2023-06-27 23:40:00|14896.4|14882.4|14900.7|14886.7|14901|14887|14895.5|14881.5|0
1687909500000|2023-06-27 23:45:00|14900.5|14886.5|14896.5|14882.5|14900.5|14886.5|14894.8|14880.8|0
1687909800000|2023-06-27 23:50:00|14896.7|14882.7|14902.4|14888.4|14907.7|14893.7|14895.8|14881.8|0
1687910100000|2023-06-27 23:55:00|14902.8|14888.8|14901.2|14887.2|14902.8|14888.8|14899|14885|0
1687910400000|2023-06-28 00:00:00|14900.8|14886.8|14904.5|14890.5|14904.8|14890.8|14899.7|14885.7|0
1687910700000|2023-06-28 00:05:00|14904.4|14890.4|14907.8|14893.8|14908.8|14894.8|14902.5|14888.5|0
1687911000000|2023-06-28 00:10:00|14907.9|14893.9|14904.3|14890.3|14907.9|14893.9|14903|14889|0
1687911300000|2023-06-28 00:15:00|14903.9|14889.9|14894.9|14880.9|14903.9|14889.9|14893.5|14879.5|0
1687911600000|2023-06-28 00:20:00|14894.2|14880.2|14893.4|14879.4|14897.5|14883.5|14892.2|14878.2|0
1687911900000|2023-06-28 00:25:00|14893.5|14879.5|14891.8|14877.8|14894|14880|14891.4|14877.4|0
1687912200000|2023-06-28 00:30:00|14891.9|14877.9|14892.5|14878.5|14893.3|14879.3|14883.3|14869.3|0
1687912500000|2023-06-28 00:35:00|14892.4|14878.4|14884.3|14870.3|14893.1|14879.1|14884|14870|0
1687912800000|2023-06-28 00:40:00|14884|14870|14886.5|14872.5|14887.5|14873.5|14881.3|14867.3|0
1687913100000|2023-06-28 00:45:00|14886.9|14872.9|14888.8|14874.8|14889.6|14875.6|14886.1|14872.1|0
1687913400000|2023-06-28 00:50:00|14888.9|14874.9|14887.5|14873.5|14889|14875|14886.8|14872.8|0
1687913700000|2023-06-28 00:55:00|14887.3|14873.3|14888.6|14874.6|14890.3|14876.3|14886.6|14872.6|0
1687914000000|2023-06-28 01:00:00|14888.9|14874.9|14890.5|14876.5|14891.1|14877.1|14887|14873|0
1687914300000|2023-06-28 01:05:00|14890.6|14876.6|14889|14875|14891|14877|14887.3|14873.3|0
1687914600000|2023-06-28 01:10:00|14887.5|14873.5|14889.3|14875.3|14889.4|14875.4|14887|14873|0
1687914900000|2023-06-28 01:15:00|14889.4|14875.4|14885.4|14871.4|14889.4|14875.4|14881.3|14867.3|0
1687915200000|2023-06-28 01:20:00|14885.3|14871.3|14884.5|14870.5|14885.8|14871.8|14881.3|14867.3|0
1687915500000|2023-06-28 01:25:00|14884.8|14870.8|14887.4|14873.4|14888.9|14874.9|14884.8|14870.8|0
1687915800000|2023-06-28 01:30:00|14887.6|14873.6|14891.1|14877.1|14895.8|14881.8|14887.6|14873.6|0
1687916100000|2023-06-28 01:35:00|14890.8|14876.8|14890.9|14876.9|14893|14879|14889|14875|0
1687916400000|2023-06-28 01:40:00|14890.6|14876.6|14890.1|14876.1|14893.3|14879.3|14889.5|14875.5|0
1687916700000|2023-06-28 01:45:00|14890.4|14876.4|14891.9|14877.9|14893.3|14879.3|14886.5|14872.5|0
1687917000000|2023-06-28 01:50:00|14892.4|14878.4|14892|14878|14892.4|14878.4|14887.9|14873.9|0
1687917300000|2023-06-28 01:55:00|14891.9|14877.9|14890.5|14876.5|14892|14878|14889|14875|0
1687917600000|2023-06-28 02:00:00|14890.4|14876.4|14891.8|14877.8|14894.4|14880.4|14890|14876|0
1687917900000|2023-06-28 02:05:00|14892|14878|14888.6|14874.6|14892.8|14878.8|14888.3|14874.3|0
1687918200000|2023-06-28 02:10:00|14888.5|14874.5|14887.5|14873.5|14890.9|14876.9|14887.5|14873.5|0
1687918500000|2023-06-28 02:15:00|14887.6|14873.6|14884.8|14870.8|14888.3|14874.3|14883.5|14869.5|0
1687918800000|2023-06-28 02:20:00|14884.6|14870.6|14882.8|14868.8|14885.5|14871.5|14880.6|14866.6|0
1687919100000|2023-06-28 02:25:00|14882.6|14868.6|14887.6|14873.6|14888|14874|14881|14867|0
1687919400000|2023-06-28 02:30:00|14887.8|14873.8|14895.5|14881.5|14896.3|14882.3|14887.4|14873.4|0
1687919700000|2023-06-28 02:35:00|14895.3|14881.3|14899.9|14885.9|14901|14887|14893.5|14879.5|0
1687920000000|2023-06-28 02:40:00|14900|14886|14907.9|14893.9|14907.9|14893.9|14899.3|14885.3|0
1687920300000|2023-06-28 02:45:00|14907.1|14893.1|14905.4|14891.4|14909.5|14895.5|14903.8|14889.8|0
1687920600000|2023-06-28 02:50:00|14905.6|14891.6|14904.4|14890.4|14907.8|14893.8|14901.3|14887.3|0
1687920900000|2023-06-28 02:55:00|14904|14890|14904.1|14890.1|14905.3|14891.3|14901.8|14887.8|0
1687921200000|2023-06-28 03:00:00|14904.3|14890.3|14907.5|14893.5|14908.4|14894.4|14904.3|14890.3|0
1687921500000|2023-06-28 03:05:00|14907.4|14893.4|14908.3|14894.3|14911.6|14897.6|14906|14892|0
1687921800000|2023-06-28 03:10:00|14908.4|14894.4|14908.3|14894.3|14911.3|14897.3|14907.5|14893.5|0
1687922100000|2023-06-28 03:15:00|14908.1|14894.1|14905.6|14891.6|14908.5|14894.5|14905.3|14891.3|0
1687922400000|2023-06-28 03:20:00|14905.8|14891.8|14906.3|14892.3|14907.3|14893.3|14904.6|14890.6|0
1687922700000|2023-06-28 03:25:00|14906.1|14892.1|14904.5|14890.5|14906.4|14892.4|14904|14890|0
1687923000000|2023-06-28 03:30:00|14904.6|14890.6|14907.3|14893.3|14907.9|14893.9|14904.6|14890.6|0
1687923300000|2023-06-28 03:35:00|14907.1|14893.1|14908|14894|14911|14897|14906.9|14892.9|0
1687923600000|2023-06-28 03:40:00|14908.3|14894.3|14907.4|14893.4|14909.9|14895.9|14906.6|14892.6|0
1687923900000|2023-06-28 03:45:00|14907.3|14893.3|14906.9|14892.9|14909|14895|14905.1|14891.1|0
1687924200000|2023-06-28 03:50:00|14906.8|14892.8|14907.6|14893.6|14908.5|14894.5|14905|14891|0
1687924500000|2023-06-28 03:55:00|14907.8|14893.8|14906.8|14892.8|14907.9|14893.9|14905.5|14891.5|0
1687924800000|2023-06-28 04:00:00|14906.6|14892.6|14903.3|14889.3|14908|14894|14902.9|14888.9|0
1687925100000|2023-06-28 04:05:00|14903.1|14889.1|14902.3|14888.3|14904.6|14890.6|14902.1|14888.1|0
1687925400000|2023-06-28 04:10:00|14902.4|14888.4|14903.6|14889.6|14904.8|14890.8|14901.8|14887.8|0
1687925700000|2023-06-28 04:15:00|14903.5|14889.5|14902.6|14888.6|14903.5|14889.5|14899.8|14885.8|0
1687926000000|2023-06-28 04:20:00|14902.8|14888.8|14898|14884|14902.8|14888.8|14897.6|14883.6|0
1687926300000|2023-06-28 04:25:00|14897.9|14883.9|14894.5|14880.5|14898.1|14884.1|14892.4|14878.4|0
1687926600000|2023-06-28 04:30:00|14894.4|14880.4|14898|14884|14898.5|14884.5|14892|14878|0
1687926900000|2023-06-28 04:35:00|14898.1|14884.1|14898|14884|14899.6|14885.6|14897.6|14883.6|0
1687927200000|2023-06-28 04:40:00|14897.8|14883.8|14899.3|14885.3|14900.9|14886.9|14897.5|14883.5|0
1687927500000|2023-06-28 04:45:00|14899.1|14885.1|14898.4|14884.4|14900.1|14886.1|14897.6|14883.6|0
1687927800000|2023-06-28 04:50:00|14898.3|14884.3|14899|14885|14900.5|14886.5|14898.3|14884.3|0
1687928100000|2023-06-28 04:55:00|14899.1|14885.1|14898.3|14884.3|14899.5|14885.5|14896.9|14882.9|0
1687928400000|2023-06-28 05:00:00|14899|14885|14897.3|14883.3|14900.8|14886.8|14896.1|14882.1|0
1687928700000|2023-06-28 05:05:00|14897.5|14883.5|14895.5|14881.5|14899.5|14885.5|14895.1|14881.1|0
1687929000000|2023-06-28 05:10:00|14895.4|14881.4|14897.1|14883.1|14898|14884|14894.8|14880.8|0
1687929300000|2023-06-28 05:15:00|14897.3|14883.3|14895.6|14881.6|14898.5|14884.5|14894.8|14880.8|0
1687929600000|2023-06-28 05:20:00|14895.8|14881.8|14898.6|14884.6|14898.6|14884.6|14894.4|14880.4|0
1687929900000|2023-06-28 05:25:00|14898.5|14884.5|14899|14885|14900.3|14886.3|14897.8|14883.8|0
1687930200000|2023-06-28 05:30:00|14899.1|14885.1|14899.3|14885.3|14899.8|14885.8|14895.8|14881.8|0
1687930500000|2023-06-28 05:35:00|14899.1|14885.1|14901.6|14887.6|14902.9|14888.9|14898|14884|0
1687930800000|2023-06-28 05:40:00|14901.5|14887.5|14913|14899|14913.3|14899.3|14899.1|14885.1|0
1687931100000|2023-06-28 05:45:00|14913.1|14899.1|14911.8|14897.8|14913.1|14899.1|14908.5|14894.5|0
1687931400000|2023-06-28 05:50:00|14912|14898|14911.3|14897.3|14912.9|14898.9|14909|14895|0
1687931700000|2023-06-28 05:55:00|14911.4|14897.4|14912.8|14898.8|14912.8|14898.8|14906.8|14892.8|0
1687932000000|2023-06-28 06:00:00|14913.8|14899.8|14912.4|14898.4|14917.3|14903.3|14909|14895|0
1687932300000|2023-06-28 06:05:00|14912.5|14898.5|14910.4|14896.4|14913.9|14899.9|14906.5|14892.5|0
1687932600000|2023-06-28 06:10:00|14910.5|14896.5|14915.9|14901.9|14916.1|14902.1|14909.3|14895.3|0
1687932900000|2023-06-28 06:15:00|14916|14902|14909.5|14895.5|14917.6|14903.6|14909.5|14895.5|0
1687933200000|2023-06-28 06:20:00|14909.6|14895.6|14904.3|14890.3|14912|14898|14903.8|14889.8|0
1687933500000|2023-06-28 06:25:00|14904.8|14890.8|14904.9|14890.9|14908.1|14894.1|14904|14890|0
1687933800000|2023-06-28 06:30:00|14905.1|14891.1|14906.6|14892.6|14907.5|14893.5|14902.8|14888.8|0
1687934100000|2023-06-28 06:35:00|14906.4|14892.4|14903.3|14889.3|14908.1|14894.1|14901.9|14887.9|0
1687934400000|2023-06-28 06:40:00|14903.8|14889.8|14899|14885|14903.9|14889.9|14897.1|14883.1|0
1687934700000|2023-06-28 06:45:00|14898.6|14884.6|14897|14883|14900.9|14886.9|14895.6|14881.6|0
1687935000000|2023-06-28 06:50:00|14896.9|14882.9|14898.1|14884.1|14899.8|14885.8|14896.6|14882.6|0
1687935300000|2023-06-28 06:55:00|14898|14884|14901.8|14887.8|14904.9|14890.9|14897.8|14883.8|0
1687935600000|2023-06-28 07:00:00|14901.3|14887.3|14894.5|14880.5|14902.4|14888.4|14889.4|14875.4|0
1687935900000|2023-06-28 07:05:00|14894.4|14880.4|14894.9|14880.9|14899.5|14885.5|14891.8|14877.8|0
1687936200000|2023-06-28 07:10:00|14895|14881|14908.9|14894.9|14911.6|14897.6|14893.9|14879.9|0
1687936500000|2023-06-28 07:15:00|14908.1|14894.1|14909.1|14895.1|14914.4|14900.4|14907.9|14893.9|0
1687936800000|2023-06-28 07:20:00|14908.9|14894.9|14905.1|14891.1|14910.8|14896.8|14901.3|14887.3|0
1687937100000|2023-06-28 07:25:00|14904.6|14890.6|14911.4|14897.4|14914.5|14900.5|14904.6|14890.6|0
1687937400000|2023-06-28 07:30:00|14912|14898|14908.1|14894.1|14920.8|14906.8|14908.1|14894.1|0
1687937700000|2023-06-28 07:35:00|14907.9|14893.9|14912.4|14898.4|14914.6|14900.6|14907.5|14893.5|0
1687938000000|2023-06-28 07:40:00|14912.5|14898.5|14912.8|14898.8|14919|14905|14912.1|14898.1|0
1687938300000|2023-06-28 07:45:00|14913.1|14899.1|14914.6|14900.6|14916.6|14902.6|14908.6|14894.6|0
1687938600000|2023-06-28 07:50:00|14914.9|14900.9|14904.3|14890.3|14916|14902|14903.8|14889.8|0
1687938900000|2023-06-28 07:55:00|14904.4|14890.4|14905.9|14891.9|14909.1|14895.1|14904.4|14890.4|0
1687939200000|2023-06-28 08:00:00|14907.1|14893.1|14899.6|14885.6|14912.4|14898.4|14896.9|14882.9|0
1687939500000|2023-06-28 08:05:00|14899.3|14885.3|14898.1|14884.1|14906.3|14892.3|14898.1|14884.1|0
1687939800000|2023-06-28 08:10:00|14898.3|14884.3|14902.5|14888.5|14902.9|14888.9|14896.3|14882.3|0
1687940100000|2023-06-28 08:15:00|14902.6|14888.6|14891|14877|14903.1|14889.1|14890.4|14876.4|0
1687940400000|2023-06-28 08:20:00|14890.5|14876.5|14901.3|14887.3|14901.3|14887.3|14888|14874|0
1687940700000|2023-06-28 08:25:00|14901.4|14887.4|14893.3|14879.3|14901.4|14887.4|14889.4|14875.4|0
1687941000000|2023-06-28 08:30:00|14892.6|14878.6|14883.8|14869.8|14895.4|14881.4|14883.1|14869.1|0
1687941300000|2023-06-28 08:35:00|14883.9|14869.9|14873.4|14859.4|14884.4|14870.4|14871.3|14857.3|0
1687941600000|2023-06-28 08:40:00|14873.1|14859.1|14873|14859|14876.5|14862.5|14870.3|14856.3|0
1687941900000|2023-06-28 08:45:00|14873.5|14859.5|14871.1|14857.1|14874.6|14860.6|14869.3|14855.3|0
1687942200000|2023-06-28 08:50:00|14870.9|14856.9|14877.3|14863.3|14879|14865|14869.3|14855.3|0
1687942500000|2023-06-28 08:55:00|14877.4|14863.4|14877.3|14863.3|14878|14864|14872.1|14858.1|0
1687942800000|2023-06-28 09:00:00|14876.4|14862.4|14872.3|14858.3|14881.5|14867.5|14872.3|14858.3|0
1687943100000|2023-06-28 09:05:00|14872.4|14858.4|14878.5|14864.5|14879.6|14865.6|14872.4|14858.4|0
1687943400000|2023-06-28 09:10:00|14878.4|14864.4|14874.1|14860.1|14881.5|14867.5|14874.1|14860.1|0
1687943700000|2023-06-28 09:15:00|14874.3|14860.3|14873|14859|14878|14864|14872.6|14858.6|0
1687944000000|2023-06-28 09:20:00|14872.9|14858.9|14873.1|14859.1|14877.1|14863.1|14872.8|14858.8|0
1687944300000|2023-06-28 09:25:00|14873|14859|14875|14861|14879.6|14865.6|14872.8|14858.8|0
1687944600000|2023-06-28 09:30:00|14875.1|14861.1|14877|14863|14877|14863|14865.1|14851.1|0
1687944900000|2023-06-28 09:35:00|14877.5|14863.5|14877.4|14863.4|14882.3|14868.3|14874.1|14860.1|0
1687945200000|2023-06-28 09:40:00|14877.6|14863.6|14879.9|14865.9|14881.1|14867.1|14876.4|14862.4|0
1687945500000|2023-06-28 09:45:00|14880|14866|14877|14863|14882.8|14868.8|14876.6|14862.6|0
1687945800000|2023-06-28 09:50:00|14876.9|14862.9|14874.9|14860.9|14878.1|14864.1|14871.9|14857.9|0
1687946100000|2023-06-28 09:55:00|14875|14861|14886.1|14872.1|14886.8|14872.8|14875|14861|0
1687946400000|2023-06-28 10:00:00|14885.9|14871.9|14886.3|14872.3|14889.1|14875.1|14883.9|14869.9|0
1687946700000|2023-06-28 10:05:00|14885.4|14871.4|14888.8|14874.8|14889.4|14875.4|14884.3|14870.3|0
1687947000000|2023-06-28 10:10:00|14888.4|14874.4|14888.6|14874.6|14891|14877|14886.4|14872.4|0
1687947300000|2023-06-28 10:15:00|14888.9|14874.9|14889.3|14875.3|14890.4|14876.4|14886.5|14872.5|0
1687947600000|2023-06-28 10:20:00|14889.1|14875.1|14889.9|14875.9|14890.6|14876.6|14886.8|14872.8|0
1687947900000|2023-06-28 10:25:00|14890|14876|14897.9|14883.9|14898.1|14884.1|14889.3|14875.3|0
1687948200000|2023-06-28 10:30:00|14897.6|14883.6|14901.9|14887.9|14902|14888|14895.3|14881.3|0
1687948500000|2023-06-28 10:35:00|14901.6|14887.6|14895.6|14881.6|14901.6|14887.6|14894|14880|0
1687948800000|2023-06-28 10:40:00|14895.8|14881.8|14889.1|14875.1|14895.8|14881.8|14885.3|14871.3|0
1687949100000|2023-06-28 10:45:00|14889.3|14875.3|14898.5|14884.5|14898.8|14884.8|14888.1|14874.1|0
1687949400000|2023-06-28 10:50:00|14898.4|14884.4|14900.5|14886.5|14904.5|14890.5|14897.5|14883.5|0
1687949700000|2023-06-28 10:55:00|14900|14886|14907.8|14893.8|14907.8|14893.8|14898.3|14884.3|0
1687950000000|2023-06-28 11:00:00|14907.9|14893.9|14922.6|14908.6|14925.8|14911.8|14904.5|14890.5|0
1687950300000|2023-06-28 11:05:00|14922.5|14908.5|14920.8|14906.8|14924.6|14910.6|14916.9|14902.9|0
1687950600000|2023-06-28 11:10:00|14921.1|14907.1|14926.5|14912.5|14927.6|14913.6|14921.1|14907.1|0
1687950900000|2023-06-28 11:15:00|14926.4|14912.4|14927.8|14913.8|14931.6|14917.6|14924|14910|0
1687951200000|2023-06-28 11:20:00|14927.9|14913.9|14920.9|14906.9|14927.9|14913.9|14920.9|14906.9|0
1687951500000|2023-06-28 11:25:00|14921.6|14907.6|14920.4|14906.4|14925.3|14911.3|14920.4|14906.4|0
1687951800000|2023-06-28 11:30:00|14920.6|14906.6|14913.1|14899.1|14920.6|14906.6|14910.5|14896.5|0
1687952100000|2023-06-28 11:35:00|14913|14899|14915.1|14901.1|14917.3|14903.3|14909.1|14895.1|0
1687952400000|2023-06-28 11:40:00|14915.3|14901.3|14904.9|14890.9|14916|14902|14902.6|14888.6|0
1687952700000|2023-06-28 11:45:00|14905|14891|14901.8|14887.8|14905.1|14891.1|14898.3|14884.3|0
1687953000000|2023-06-28 11:50:00|14901.9|14887.9|14900.3|14886.3|14902.6|14888.6|14893|14879|0
1687953300000|2023-06-28 11:55:00|14900.4|14886.4|14891.3|14877.3|14905|14891|14890.4|14876.4|0
1687953600000|2023-06-28 12:00:00|14892|14878|14886.3|14872.3|14895.8|14881.8|14884.1|14870.1|0
1687953900000|2023-06-28 12:05:00|14886.4|14872.4|14897.4|14883.4|14900.1|14886.1|14885.8|14871.8|0
1687954200000|2023-06-28 12:10:00|14897.5|14883.5|14899.1|14885.1|14899.3|14885.3|14891.8|14877.8|0
1687954500000|2023-06-28 12:15:00|14899|14885|14898.9|14884.9|14903.4|14889.4|14893.9|14879.9|0
1687954800000|2023-06-28 12:20:00|14899|14885|14900.6|14886.6|14902.8|14888.8|14895.9|14881.9|0
1687955100000|2023-06-28 12:25:00|14900.4|14886.4|14904.3|14890.3|14906.4|14892.4|14898.6|14884.6|0
1687955400000|2023-06-28 12:30:00|14904.6|14890.6|14895|14881|14905.4|14891.4|14894.4|14880.4|0
1687955700000|2023-06-28 12:35:00|14894.9|14880.9|14892.8|14878.8|14898|14884|14892.3|14878.3|0
1687956000000|2023-06-28 12:40:00|14892.6|14878.6|14881.3|14867.3|14893|14879|14878.9|14864.9|0
1687956300000|2023-06-28 12:45:00|14882|14868|14882.9|14868.9|14889.5|14875.5|14881.9|14867.9|0
1687956600000|2023-06-28 12:50:00|14882.8|14868.8|14890|14876|14891.3|14877.3|14879.8|14865.8|0
1687956900000|2023-06-28 12:55:00|14890.4|14876.4|14887.9|14873.9|14890.4|14876.4|14884|14870|0
1687957200000|2023-06-28 13:00:00|14888|14874|14890.4|14876.4|14893.1|14879.1|14888|14874|0
1687957500000|2023-06-28 13:05:00|14890.3|14876.3|14881.9|14867.9|14890.8|14876.8|14875.4|14861.4|0
1687957800000|2023-06-28 13:10:00|14881.5|14867.5|14879.4|14865.4|14881.5|14867.5|14878|14864|0
1687958100000|2023-06-28 13:15:00|14879.3|14865.3|14878.3|14864.3|14880.6|14866.6|14875.6|14861.6|0
1687958400000|2023-06-28 13:20:00|14878.1|14864.1|14884.4|14870.4|14885.9|14871.9|14877.9|14863.9|0
1687958700000|2023-06-28 13:25:00|14881.5|14867.5|14873.6|14859.6|14882.6|14868.6|14872|14858|0
1687959000000|2023-06-28 13:30:00|14872.9|14858.9|14908|14894|14911.3|14897.3|14871.4|14857.4|0
1687959300000|2023-06-28 13:35:00|14909.5|14895.5|14920.4|14906.4|14929.5|14915.5|14895.8|14881.8|0
1687959600000|2023-06-28 13:40:00|14919|14905|14907.6|14893.6|14944.3|14930.3|14904.4|14890.4|0
1687959900000|2023-06-28 13:45:00|14906.5|14892.5|14918.4|14904.4|14924.7|14910.7|14882.4|14868.4|0
1687960200000|2023-06-28 13:50:00|14920.2|14906.2|14908|14894|14928.2|14914.2|14901.2|14887.2|0
1687960500000|2023-06-28 13:55:00|14907.1|14893.1|14937.2|14923.2|14952.5|14938.5|14904.5|14890.5|0
1687960800000|2023-06-28 14:00:00|14935.5|14921.5|14914|14900|14940|14926|14908.6|14894.6|0
1687961100000|2023-06-28 14:05:00|14914.6|14900.6|14915.6|14901.6|14921.7|14907.7|14901.2|14887.2|0
1687961400000|2023-06-28 14:10:00|14911.7|14897.7|14908.7|14894.7|14918.5|14904.5|14888.2|14874.2|0
1687961700000|2023-06-28 14:15:00|14909.2|14895.2|14957.7|14943.7|14958.9|14944.9|14903.2|14889.2|0
1687962000000|2023-06-28 14:20:00|14957.3|14943.3|14949.3|14935.3|14973.5|14959.5|14946.3|14932.3|0
1687962300000|2023-06-28 14:25:00|14950.8|14936.8|14985.4|14971.4|14988.3|14974.3|14948.8|14934.8|0
1687962600000|2023-06-28 14:30:00|14986|14972|15007.1|14993.1|15015.8|15001.8|14979|14965|0
1687962900000|2023-06-28 14:35:00|15007.9|14993.9|15028|15014|15037.4|15023.4|15007.9|14993.9|0
1687963200000|2023-06-28 14:40:00|15028.5|15014.5|15026.1|15012.1|15038.9|15024.9|15026.1|15012.1|0
1687963500000|2023-06-28 14:45:00|15028.8|15014.8|15045.3|15031.3|15046.5|15032.5|15024.3|15010.3|0
1687963800000|2023-06-28 14:50:00|15046|15032|15043.4|15029.4|15049.8|15035.8|15034.5|15020.5|0
1687964100000|2023-06-28 14:55:00|15042.8|15028.8|15022.3|15008.3|15045.6|15031.6|15018.8|15004.8|0
1687964400000|2023-06-28 15:00:00|15022.1|15008.1|15034|15020|15035.3|15021.3|15018.5|15004.5|0
1687964700000|2023-06-28 15:05:00|15033.5|15019.5|15027.4|15013.4|15037.9|15023.9|15020|15006|0
1687965000000|2023-06-28 15:10:00|15028.5|15014.5|14994.8|14980.8|15032.8|15018.8|14985.6|14971.6|0
1687965300000|2023-06-28 15:15:00|14995.1|14981.1|15011.8|14997.8|15015.8|15001.8|14981.4|14967.4|0
1687965600000|2023-06-28 15:20:00|15013.4|14999.4|14975.6|14961.6|15013.4|14999.4|14975|14961|0
1687965900000|2023-06-28 15:25:00|14971.8|14957.8|14988.5|14974.5|14989.3|14975.3|14959.3|14945.3|0
1687966200000|2023-06-28 15:30:00|14989|14975|15010.5|14996.5|15011.3|14997.3|14985.6|14971.6|0
1687966500000|2023-06-28 15:35:00|15010.8|14996.8|15025.1|15011.1|15030.4|15016.4|15003.9|14989.9|0
1687966800000|2023-06-28 15:40:00|15024.8|15010.8|15025.8|15011.8|15029.1|15015.1|15012.4|14998.4|0
1687967100000|2023-06-28 15:45:00|15027.3|15013.3|15008.6|14994.6|15027.3|15013.3|15006.9|14992.9|0
1687967400000|2023-06-28 15:50:00|15007.1|14993.1|15013.4|14999.4|15020.2|15006.2|15002.6|14988.6|0
1687967700000|2023-06-28 15:55:00|15013.5|14999.5|15024.9|15010.9|15025.4|15011.4|15008.6|14994.6|0
1687968000000|2023-06-28 16:00:00|15022.9|15008.9|15019.6|15005.6|15024.6|15010.6|15007.4|14993.4|0
1687968300000|2023-06-28 16:05:00|15020.2|15006.2|15032.5|15018.5|15033.4|15019.4|15014.1|15000.1|0
1687968600000|2023-06-28 16:10:00|15033.6|15019.6|15050.6|15036.6|15054.4|15040.4|15030.1|15016.1|0
1687968900000|2023-06-28 16:15:00|15051.2|15037.2|15056|15042|15059.6|15045.6|15049.7|15035.7|0
1687969200000|2023-06-28 16:20:00|15057.4|15043.4|15030.5|15016.5|15057.4|15043.4|15030.4|15016.4|0
1687969500000|2023-06-28 16:25:00|15031|15017|14987.1|14973.1|15031.9|15017.9|14978|14964|0
1687969800000|2023-06-28 16:30:00|14985.9|14971.9|14974.7|14960.7|14985.9|14971.9|14964.9|14950.9|0
1687970100000|2023-06-28 16:35:00|14972.9|14958.9|14960.6|14946.6|14979.7|14965.7|14952.1|14938.1|0
1687970400000|2023-06-28 16:40:00|14961.7|14947.7|14929.4|14915.4|14972.6|14958.6|14923.1|14909.1|0
1687970700000|2023-06-28 16:45:00|14929.9|14915.9|14931.4|14917.4|14945.5|14931.5|14920.9|14906.9|0
1687971000000|2023-06-28 16:50:00|14930.5|14916.5|14917.9|14903.9|14942.6|14928.6|14903.6|14889.6|0
1687971300000|2023-06-28 16:55:00|14913.9|14899.9|14931.1|14917.1|14935.2|14921.2|14900.4|14886.4|0
1687971600000|2023-06-28 17:00:00|14929.8|14915.8|14930.6|14916.6|14939.6|14925.6|14914.6|14900.6|0
1687971900000|2023-06-28 17:05:00|14931.3|14917.3|14933.8|14919.8|14947.3|14933.3|14930.3|14916.3|0
1687972200000|2023-06-28 17:10:00|14934.1|14920.1|14936.3|14922.3|14936.8|14922.8|14923.1|14909.1|0
1687972500000|2023-06-28 17:15:00|14935.1|14921.1|14939|14925|14941.1|14927.1|14929.1|14915.1|0
1687972800000|2023-06-28 17:20:00|14940.1|14926.1|14956.7|14942.7|14962.5|14948.5|14934.7|14920.7|0
1687973100000|2023-06-28 17:25:00|14957.6|14943.6|14967.5|14953.5|14967.5|14953.5|14954.6|14940.6|0
1687973400000|2023-06-28 17:30:00|14967.8|14953.8|14952.3|14938.3|14979.6|14965.6|14952.3|14938.3|0
1687973700000|2023-06-28 17:35:00|14952.1|14938.1|14962.1|14948.1|14968.3|14954.3|14951.6|14937.6|0
1687974000000|2023-06-28 17:40:00|14961.3|14947.3|14952|14938|14965.1|14951.1|14944.6|14930.6|0
1687974300000|2023-06-28 17:45:00|14952.6|14938.6|14945.5|14931.5|14958.3|14944.3|14940.6|14926.6|0
1687974600000|2023-06-28 17:50:00|14944.8|14930.8|14951.6|14937.6|14951.7|14937.7|14932|14918|0
1687974900000|2023-06-28 17:55:00|14951.5|14937.5|14948.1|14934.1|14963.8|14949.8|14936.8|14922.8|0
1687975200000|2023-06-28 18:00:00|14948.8|14934.8|14966.7|14952.7|14970.1|14956.1|14944.6|14930.6|0
1687975500000|2023-06-28 18:05:00|14967.6|14953.6|14967.1|14953.1|14976|14962|14964.5|14950.5|0
1687975800000|2023-06-28 18:10:00|14967.3|14953.3|14972|14958|14976.7|14962.7|14965.8|14951.8|0
1687976100000|2023-06-28 18:15:00|14972.1|14958.1|14978.3|14964.3|14981|14967|14966.1|14952.1|0
1687976400000|2023-06-28 18:20:00|14977.3|14963.3|14985.8|14971.8|14988.1|14974.1|14973.8|14959.8|0
1687976700000|2023-06-28 18:25:00|14986.3|14972.3|14978.6|14964.6|14990.4|14976.4|14976.8|14962.8|0
1687977000000|2023-06-28 18:30:00|14978.8|14964.8|14979.1|14965.1|14984.5|14970.5|14967.8|14953.8|0
1687977300000|2023-06-28 18:35:00|14979|14965|14958.4|14944.4|14980.9|14966.9|14956.8|14942.8|0
1687977600000|2023-06-28 18:40:00|14958.3|14944.3|14971.3|14957.3|14975.1|14961.1|14950.3|14936.3|0
1687977900000|2023-06-28 18:45:00|14971.5|14957.5|14962.5|14948.5|14971.5|14957.5|14962.3|14948.3|0
1687978200000|2023-06-28 18:50:00|14963|14949|14966.6|14952.6|14971.9|14957.9|14958.5|14944.5|0
1687978500000|2023-06-28 18:55:00|14965.8|14951.8|14965.5|14951.5|14966.9|14952.9|14957.4|14943.4|0
1687978800000|2023-06-28 19:00:00|14966.9|14952.9|14935.3|14921.3|14970|14956|14932.3|14918.3|0
1687979100000|2023-06-28 19:05:00|14935.6|14921.6|14931.9|14917.9|14937.8|14923.8|14908.5|14894.5|0
1687979400000|2023-06-28 19:10:00|14932.5|14918.5|14952|14938|14953.6|14939.6|14928.8|14914.8|0
1687979700000|2023-06-28 19:15:00|14952.3|14938.3|14963.3|14949.3|14963.3|14949.3|14948.1|14934.1|0
1687980000000|2023-06-28 19:20:00|14964.3|14950.3|14966|14952|14969.3|14955.3|14959.3|14945.3|0
1687980300000|2023-06-28 19:25:00|14965.9|14951.9|14947.8|14933.8|14968.8|14954.8|14944.4|14930.4|0
1687980600000|2023-06-28 19:30:00|14946.5|14932.5|14943.5|14929.5|14951.5|14937.5|14938.6|14924.6|0
1687980900000|2023-06-28 19:35:00|14943.8|14929.8|14946|14932|14949|14935|14937|14923|0
1687981200000|2023-06-28 19:40:00|14945|14931|14944.7|14930.7|14958.6|14944.6|14943.9|14929.9|0
1687981500000|2023-06-28 19:45:00|14943.2|14929.2|14951.9|14937.9|14955.5|14941.5|14943|14929|0
1687981800000|2023-06-28 19:50:00|14948.9|14934.9|14952|14938|14970.2|14956.2|14944.4|14930.4|0
1687982100000|2023-06-28 19:55:00|14946.2|14932.2|14982.4|14968.4|14982.4|14968.4|14942.2|14928.2|0
1687982400000|2023-06-28 20:00:00|14980.8|14966.8|15007.5|14993.5|15019.3|15005.3|14977.2|14963.2|0
1687982700000|2023-06-28 20:05:00|15006|14992|15008|14994|15015.2|15001.2|15003.5|14989.5|0
1687983000000|2023-06-28 20:10:00|15008.9|14994.9|15006.9|14992.9|15010|14996|15000.3|14986.3|0
1687983300000|2023-06-28 20:15:00|15006.7|14992.7|15002.2|14988.2|15007.9|14993.9|15001.5|14987.5|0
1687983600000|2023-06-28 20:20:00|15002|14988|15007.7|14993.7|15008.7|14994.7|15001.9|14987.9|0
1687983900000|2023-06-28 20:25:00|15007.5|14993.5|15005.3|14991.3|15007.7|14993.7|15002.3|14988.3|0
1687984200000|2023-06-28 20:30:00|15004.9|14990.9|15008.2|14994.2|15008.4|14994.4|15003.7|14989.7|0
1687984500000|2023-06-28 20:35:00|15008.3|14994.3|15008.2|14994.2|15009|14995|15006.9|14992.9|0
1687984800000|2023-06-28 20:40:00|15008|14994|15001.3|14987.3|15008.4|14994.4|15001.3|14987.3|0
1687985100000|2023-06-28 20:45:00|15000.9|14986.9|14997.9|14983.9|15000.9|14986.9|14997|14983|0
1687985400000|2023-06-28 20:50:00|14998|14984|14998.4|14984.4|14999.7|14985.7|14996.9|14982.9|0
1687985700000|2023-06-28 20:55:00|14998.2|14984.2|14997.5|14983.5|14999|14985|14996.3|14982.3|0
1687986000000|2023-06-28 21:00:00|14997.6|14983.6|14997.9|14983.9|14998.3|14984.3|14996.8|14982.8|0
1687986300000|2023-06-28 21:05:00|14998.5|14984.5|14998.3|14984.3|14998.6|14984.6|14997.9|14983.9|0
1687986600000|2023-06-28 21:10:00|14998.2|14984.2|14999.6|14985.6|15000.1|14986.1|14998.2|14984.2|0
1687986900000|2023-06-28 21:15:00|15000|14986|14999.8|14985.8|15001.5|14987.5|14999.3|14985.3|0
1687987200000|2023-06-28 21:20:00|14999.9|14985.9|14999.3|14985.3|15000.8|14986.8|14998.8|14984.8|0
1687987500000|2023-06-28 21:25:00|14999.6|14985.6|14997.3|14983.3|14999.7|14985.7|14997.2|14983.2|0
1687987800000|2023-06-28 21:30:00|14997.4|14983.4|14997.7|14983.7|14998.4|14984.4|14997.3|14983.3|0
1687988100000|2023-06-28 21:35:00|14997.6|14983.6|14998.6|14984.6|14998.7|14984.7|14997.1|14983.1|0
1687988400000|2023-06-28 21:40:00|14998.9|14984.9|15000.6|14986.6|15002.5|14988.5|14998.5|14984.5|0
1687988700000|2023-06-28 21:45:00|15000.8|14986.8|14999.3|14985.3|15000.8|14986.8|14999.3|14985.3|0
1687989000000|2023-06-28 21:50:00|14999.4|14985.4|15000.4|14986.4|15000.4|14986.4|14998.5|14984.5|0
1687989300000|2023-06-28 21:55:00|14999.5|14985.5|14995.8|14981.8|14999.9|14985.9|14995.6|14981.6|0
1687989600000|2023-06-28 22:00:00|14999.7|14985.7|15002.9|14988.9|15005.4|14991.4|14997|14983|0
1687989900000|2023-06-28 22:05:00|15002.7|14988.7|15002|14988|15006.3|14992.3|15001.4|14987.4|0
1687990200000|2023-06-28 22:10:00|15001.9|14987.9|15003.8|14989.8|15004.2|14990.2|14999.2|14985.2|0
1687990500000|2023-06-28 22:15:00|15003.7|14989.7|15012.8|14998.8|15013.2|14999.2|15003.3|14989.3|0
1687990800000|2023-06-28 22:20:00|15012.5|14998.5|15017.2|15003.2|15017.2|15003.2|15011.3|14997.3|0
1687991100000|2023-06-28 22:25:00|15017|15003|15024|15010|15025.5|15011.5|15015.8|15001.8|0
1687991400000|2023-06-28 22:30:00|15023.9|15009.9|15018.2|15004.2|15026.8|15012.8|15018.1|15004.1|0
1687991700000|2023-06-28 22:35:00|15018.7|15004.7|15020.8|15006.8|15026.2|15012.2|15018.7|15004.7|0
1687992000000|2023-06-28 22:40:00|15020.9|15006.9|15022.3|15008.3|15022.3|15008.3|15019.9|15005.9|0
1687992300000|2023-06-28 22:45:00|15022.4|15008.4|15024.3|15010.3|15025.4|15011.4|15020.1|15006.1|0
1687992600000|2023-06-28 22:50:00|15024.4|15010.4|15023.9|15009.9|15026.6|15012.6|15023.2|15009.2|0
1687992900000|2023-06-28 22:55:00|15024.1|15010.1|15026.3|15012.3|15026.3|15012.3|15023.6|15009.6|0
1687993200000|2023-06-28 23:00:00|15026.1|15012.1|15021.6|15007.6|15026.1|15012.1|15020.1|15006.1|0
1687993500000|2023-06-28 23:05:00|15021.8|15007.8|15024.8|15010.8|15025.9|15011.9|15020.9|15006.9|0
1687993800000|2023-06-28 23:10:00|15024.9|15010.9|15023.1|15009.1|15025.4|15011.4|15021.9|15007.9|0
1687994100000|2023-06-28 23:15:00|15022.9|15008.9|15021.3|15007.3|15023.9|15009.9|15021.3|15007.3|0
1687994400000|2023-06-28 23:20:00|15021.4|15007.4|15022.3|15008.3|15022.4|15008.4|15018.8|15004.8|0
1687994700000|2023-06-28 23:25:00|15021.9|15007.9|15023.8|15009.8|15024.3|15010.3|15020.8|15006.8|0
1687995000000|2023-06-28 23:30:00|15023.2|15009.2|15020.2|15006.2|15023.6|15009.6|15020.1|15006.1|0
1687995300000|2023-06-28 23:35:00|15020.3|15006.3|15019.4|15005.4|15021.2|15007.2|15017.1|15003.1|0
1687995600000|2023-06-28 23:40:00|15019.3|15005.3|15018.1|15004.1|15019.4|15005.4|15015.7|15001.7|0
1687995900000|2023-06-28 23:45:00|15018.7|15004.7|15016.6|15002.6|15018.7|15004.7|15016.3|15002.3|0
1687996200000|2023-06-28 23:50:00|15016.4|15002.4|15016.6|15002.6|15018.9|15004.9|15015.9|15001.9|0
1687996500000|2023-06-28 23:55:00|15016.7|15002.7|15015.6|15001.6|15019.1|15005.1|15014.2|15000.2|0
1687996800000|2023-06-29 00:00:00|15016.3|15002.3|15013.6|14999.6|15018.6|15004.6|15011.8|14997.8|0
1687997100000|2023-06-29 00:05:00|15013.7|14999.7|15013.4|14999.4|15014.3|15000.3|15009.9|14995.9|0
1687997400000|2023-06-29 00:10:00|15013.6|14999.6|15021.4|15007.4|15022.6|15008.6|15013.6|14999.6|0
1687997700000|2023-06-29 00:15:00|15021.6|15007.6|15012.4|14998.4|15021.6|15007.6|15011.7|14997.7|0
1687998000000|2023-06-29 00:20:00|15012.6|14998.6|15017.8|15003.8|15019.8|15005.8|15012.6|14998.6|0
1687998300000|2023-06-29 00:25:00|15017.9|15003.9|15019.1|15005.1|15019.9|15005.9|15016.1|15002.1|0
1687998600000|2023-06-29 00:30:00|15018.6|15004.6|15019.4|15005.4|15020.3|15006.3|15016.4|15002.4|0
1687998900000|2023-06-29 00:35:00|15019.6|15005.6|15016.8|15002.8|15020.6|15006.6|15016.1|15002.1|0
1687999200000|2023-06-29 00:40:00|15016.9|15002.9|15017.6|15003.6|15018.1|15004.1|15015.1|15001.1|0
1687999500000|2023-06-29 00:45:00|15017.8|15003.8|15017.6|15003.6|15018.2|15004.2|15016.6|15002.6|0
1687999800000|2023-06-29 00:50:00|15017.7|15003.7|15018.1|15004.1|15020.8|15006.8|15017.1|15003.1|0
1688000100000|2023-06-29 00:55:00|15017.9|15003.9|15019.2|15005.2|15021.6|15007.6|15017.9|15003.9|0
1688000400000|2023-06-29 01:00:00|15018.6|15004.6|15018.6|15004.6|15020.6|15006.6|15016.9|15002.9|0
1688000700000|2023-06-29 01:05:00|15018.4|15004.4|15018.1|15004.1|15019.2|15005.2|15015.3|15001.3|0
1688001000000|2023-06-29 01:10:00|15017.9|15003.9|15018.1|15004.1|15020.9|15006.9|15017.3|15003.3|0
1688001300000|2023-06-29 01:15:00|15017.4|15003.4|15023.2|15009.2|15023.6|15009.6|15017.4|15003.4|0
1688001600000|2023-06-29 01:20:00|15022.9|15008.9|15020.8|15006.8|15023.6|15009.6|15020.2|15006.2|0
1688001900000|2023-06-29 01:25:00|15020.7|15006.7|15023.9|15009.9|15024.8|15010.8|15019.6|15005.6|0
1688002200000|2023-06-29 01:30:00|15023.8|15009.8|15020.1|15006.1|15023.9|15009.9|15019.8|15005.8|0
1688002500000|2023-06-29 01:35:00|15019.9|15005.9|15018.8|15004.8|15021.6|15007.6|15017.8|15003.8|0
1688002800000|2023-06-29 01:40:00|15018.7|15004.7|15015.9|15001.9|15019.8|15005.8|15015.2|15001.2|0
1688003100000|2023-06-29 01:45:00|15015.8|15001.8|15013.6|14999.6|15019.1|15005.1|15012.9|14998.9|0
1688003400000|2023-06-29 01:50:00|15013.4|14999.4|15014.1|15000.1|15015.6|15001.6|15013.1|14999.1|0
1688003700000|2023-06-29 01:55:00|15013.9|14999.9|15008.4|14994.4|15015.6|15001.6|15007.6|14993.6|0
1688004000000|2023-06-29 02:00:00|15008.2|14994.2|15003.8|14989.8|15009.7|14995.7|15001.3|14987.3|0
1688004300000|2023-06-29 02:05:00|15003.7|14989.7|14999.3|14985.3|15004.8|14990.8|14999.3|14985.3|0
1688004600000|2023-06-29 02:10:00|14999.2|14985.2|15001.8|14987.8|15002.2|14988.2|14997.2|14983.2|0
1688004900000|2023-06-29 02:15:00|15001.6|14987.6|15000.9|14986.9|15003.3|14989.3|14999.8|14985.8|0
1688005200000|2023-06-29 02:20:00|15001.1|14987.1|15001.2|14987.2|15001.9|14987.9|14999.6|14985.6|0
1688005500000|2023-06-29 02:25:00|15001.3|14987.3|15002.8|14988.8|15004.1|14990.1|15001.2|14987.2|0
1688005800000|2023-06-29 02:30:00|15003.2|14989.2|15002.3|14988.3|15004.9|14990.9|15001.3|14987.3|0
1688006100000|2023-06-29 02:35:00|15001.6|14987.6|15002.1|14988.1|15002.3|14988.3|15000.6|14986.6|0
1688006400000|2023-06-29 02:40:00|15001.9|14987.9|15005.8|14991.8|15006.6|14992.6|15001.9|14987.9|0
1688006700000|2023-06-29 02:45:00|15005.7|14991.7|15003.1|14989.1|15006.2|14992.2|15002.8|14988.8|0
1688007000000|2023-06-29 02:50:00|15002.9|14988.9|14999.6|14985.6|15004.1|14990.1|14997.4|14983.4|0
1688007300000|2023-06-29 02:55:00|14999.4|14985.4|14998.4|14984.4|15000.6|14986.6|14997.1|14983.1|0
1688007600000|2023-06-29 03:00:00|14998.3|14984.3|14998.1|14984.1|14999.1|14985.1|14996.2|14982.2|0
1688007900000|2023-06-29 03:05:00|14998.2|14984.2|14996.4|14982.4|15000.6|14986.6|14994.7|14980.7|0
1688008200000|2023-06-29 03:10:00|14996.3|14982.3|14997.3|14983.3|15000.6|14986.6|14996.3|14982.3|0
1688008500000|2023-06-29 03:15:00|14997.6|14983.6|14997.4|14983.4|14998.8|14984.8|14996.1|14982.1|0
1688008800000|2023-06-29 03:20:00|14997.3|14983.3|14995.8|14981.8|14997.8|14983.8|14994.1|14980.1|0
1688009100000|2023-06-29 03:25:00|14995.9|14981.9|14996.6|14982.6|14998.4|14984.4|14995.9|14981.9|0
1688009400000|2023-06-29 03:30:00|14996.7|14982.7|14994.3|14980.3|14999.1|14985.1|14992.1|14978.1|0
1688009700000|2023-06-29 03:35:00|14994.1|14980.1|14986.8|14972.8|14994.3|14980.3|14985.3|14971.3|0
1688010000000|2023-06-29 03:40:00|14986.9|14972.9|14989.7|14975.7|14990.3|14976.3|14986.8|14972.8|0
1688010300000|2023-06-29 03:45:00|14989.6|14975.6|14986.3|14972.3|14990.7|14976.7|14985.7|14971.7|0
1688010600000|2023-06-29 03:50:00|14986.2|14972.2|14990.3|14976.3|14990.9|14976.9|14986.2|14972.2|0
1688010900000|2023-06-29 03:55:00|14990.8|14976.8|14990.8|14976.8|14991.4|14977.4|14988.7|14974.7|0
1688011200000|2023-06-29 04:00:00|14990.9|14976.9|14992.4|14978.4|14993.7|14979.7|14990.1|14976.1|0
1688011500000|2023-06-29 04:05:00|14992.3|14978.3|14995.3|14981.3|14995.8|14981.8|14991.2|14977.2|0
1688011800000|2023-06-29 04:10:00|14995.2|14981.2|14994.6|14980.6|14995.6|14981.6|14993.2|14979.2|0
1688012100000|2023-06-29 04:15:00|14994.4|14980.4|14997.3|14983.3|14998.1|14984.1|14993.9|14979.9|0
1688012400000|2023-06-29 04:20:00|14997.4|14983.4|14996.1|14982.1|14997.8|14983.8|14995.3|14981.3|0
1688012700000|2023-06-29 04:25:00|14996.2|14982.2|14997.3|14983.3|14998.3|14984.3|14995.8|14981.8|0
1688013000000|2023-06-29 04:30:00|14997.4|14983.4|14994.8|14980.8|14998.6|14984.6|14994.6|14980.6|0
1688013300000|2023-06-29 04:35:00|14994.9|14980.9|14997.3|14983.3|14997.7|14983.7|14994.8|14980.8|0
1688013600000|2023-06-29 04:40:00|14997.6|14983.6|14995.9|14981.9|14998.4|14984.4|14994.8|14980.8|0
1688013900000|2023-06-29 04:45:00|14995.8|14981.8|14992.1|14978.1|14996.6|14982.6|14991.7|14977.7|0
1688014200000|2023-06-29 04:50:00|14991.9|14977.9|14991.9|14977.9|14993.3|14979.3|14991.7|14977.7|0
1688014500000|2023-06-29 04:55:00|14992.1|14978.1|14990.9|14976.9|14993.8|14979.8|14989.6|14975.6|0
1688014800000|2023-06-29 05:00:00|14991.2|14977.2|14996.4|14982.4|14998.2|14984.2|14991.2|14977.2|0
1688015100000|2023-06-29 05:05:00|14996.3|14982.3|15006.1|14992.1|15007.6|14993.6|14995.6|14981.6|0
1688015400000|2023-06-29 05:10:00|15005.9|14991.9|14998.4|14984.4|15006.7|14992.7|14996.8|14982.8|0
1688015700000|2023-06-29 05:15:00|14998.3|14984.3|14997.7|14983.7|14999.9|14985.9|14995.8|14981.8|0
1688016000000|2023-06-29 05:20:00|14997.9|14983.9|14992.6|14978.6|14998.1|14984.1|14992.6|14978.6|0
1688016300000|2023-06-29 05:25:00|14993.3|14979.3|14989.6|14975.6|14996.8|14982.8|14988.6|14974.6|0
1688016600000|2023-06-29 05:30:00|14989.4|14975.4|14991.1|14977.1|14993.1|14979.1|14982.8|14968.8|0
1688016900000|2023-06-29 05:35:00|14990.7|14976.7|14990.8|14976.8|14991.3|14977.3|14987.7|14973.7|0
1688017200000|2023-06-29 05:40:00|14990.3|14976.3|14984.9|14970.9|14991.7|14977.7|14983.1|14969.1|0
1688017500000|2023-06-29 05:45:00|14984.8|14970.8|14986.1|14972.1|14989.6|14975.6|14983.3|14969.3|0
1688017800000|2023-06-29 05:50:00|14986.2|14972.2|14988.7|14974.7|14991.8|14977.8|14986.1|14972.1|0
1688018100000|2023-06-29 05:55:00|14988.6|14974.6|14991.8|14977.8|14992.1|14978.1|14988.2|14974.2|0
1688018400000|2023-06-29 06:00:00|14992.3|14978.3|14985.6|14971.6|14992.4|14978.4|14984.2|14970.2|0
1688018700000|2023-06-29 06:05:00|14985.9|14971.9|14991.7|14977.7|14992.7|14978.7|14985.9|14971.9|0
1688019000000|2023-06-29 06:10:00|14991.4|14977.4|14989.1|14975.1|14992.3|14978.3|14988.4|14974.4|0
1688019300000|2023-06-29 06:15:00|14988.9|14974.9|14984.4|14970.4|14988.9|14974.9|14979.8|14965.8|0
1688019600000|2023-06-29 06:20:00|14984.6|14970.6|14984.3|14970.3|14987.2|14973.2|14983.1|14969.1|0
1688019900000|2023-06-29 06:25:00|14984.2|14970.2|14978.8|14964.8|14985.4|14971.4|14978.8|14964.8|0
1688020200000|2023-06-29 06:30:00|14979.9|14965.9|14982.2|14968.2|14983.7|14969.7|14979.2|14965.2|0
1688020500000|2023-06-29 06:35:00|14982.3|14968.3|14985.3|14971.3|14986.8|14972.8|14982.1|14968.1|0
1688020800000|2023-06-29 06:40:00|14985.4|14971.4|14986.4|14972.4|14990.3|14976.3|14985.4|14971.4|0
1688021100000|2023-06-29 06:45:00|14986.3|14972.3|14987.1|14973.1|14988.7|14974.7|14985.6|14971.6|0
1688021400000|2023-06-29 06:50:00|14987.2|14973.2|14982.8|14968.8|14989.2|14975.2|14982.7|14968.7|0
1688021700000|2023-06-29 06:55:00|14982.7|14968.7|14979.9|14965.9|14984.6|14970.6|14978.8|14964.8|0
1688022000000|2023-06-29 07:00:00|14979.1|14965.1|14979.1|14965.1|14983.4|14969.4|14972.9|14958.9|0
1688022300000|2023-06-29 07:05:00|14978.4|14964.4|14985.4|14971.4|14985.7|14971.7|14973.8|14959.8|0
1688022600000|2023-06-29 07:10:00|14985.6|14971.6|14977.9|14963.9|14985.9|14971.9|14973.8|14959.8|0
1688022900000|2023-06-29 07:15:00|14978.1|14964.1|14971.2|14957.2|14978.1|14964.1|14971.2|14957.2|0
1688023200000|2023-06-29 07:20:00|14971.3|14957.3|14980.6|14966.6|14981.7|14967.7|14969.6|14955.6|0
1688023500000|2023-06-29 07:25:00|14980.2|14966.2|14964.7|14950.7|14980.2|14966.2|14961.9|14947.9|0
1688023800000|2023-06-29 07:30:00|14964.8|14950.8|14963.9|14949.9|14968.1|14954.1|14963.3|14949.3|0
1688024100000|2023-06-29 07:35:00|14965.6|14951.6|14963.9|14949.9|14966.9|14952.9|14958.6|14944.6|0
1688024400000|2023-06-29 07:40:00|14963.8|14949.8|14967.6|14953.6|14969.9|14955.9|14963.8|14949.8|0
1688024700000|2023-06-29 07:45:00|14967.4|14953.4|14975.7|14961.7|14978.1|14964.1|14967.2|14953.2|0
1688025000000|2023-06-29 07:50:00|14975.9|14961.9|14974.4|14960.4|14977.3|14963.3|14972.4|14958.4|0
1688025300000|2023-06-29 07:55:00|14974.3|14960.3|14975.1|14961.1|14980.2|14966.2|14974.3|14960.3|0
1688025600000|2023-06-29 08:00:00|14976.1|14962.1|14991.6|14977.6|14992.3|14978.3|14973.8|14959.8|0
1688025900000|2023-06-29 08:05:00|14992.1|14978.1|14990.1|14976.1|14995.6|14981.6|14988.2|14974.2|0
1688026200000|2023-06-29 08:10:00|14990.8|14976.8|14999.7|14985.7|15005.6|14991.6|14990.4|14976.4|0
1688026500000|2023-06-29 08:15:00|14999.8|14985.8|15002.7|14988.7|15005.2|14991.2|14998.3|14984.3|0
1688026800000|2023-06-29 08:20:00|15003.2|14989.2|15000.7|14986.7|15007.2|14993.2|14998.7|14984.7|0
1688027100000|2023-06-29 08:25:00|15001.2|14987.2|15003.3|14989.3|15005.8|14991.8|14995.4|14981.4|0
1688027400000|2023-06-29 08:30:00|15003.2|14989.2|14997.7|14983.7|15003.4|14989.4|14996.4|14982.4|0
1688027700000|2023-06-29 08:35:00|14997.2|14983.2|14998.1|14984.1|14999.8|14985.8|14993.7|14979.7|0
1688028000000|2023-06-29 08:40:00|14997.8|14983.8|15000.8|14986.8|15002.6|14988.6|14995.1|14981.1|0
1688028300000|2023-06-29 08:45:00|15000.9|14986.9|14998.1|14984.1|15002.7|14988.7|14997.1|14983.1|0
1688028600000|2023-06-29 08:50:00|14998.3|14984.3|14996.1|14982.1|14999.4|14985.4|14990.8|14976.8|0
1688028900000|2023-06-29 08:55:00|14995.7|14981.7|15001.4|14987.4|15006.1|14992.1|14995.1|14981.1|0
1688029200000|2023-06-29 09:00:00|15000.7|14986.7|14999.7|14985.7|15002.7|14988.7|14996.3|14982.3|0
1688029500000|2023-06-29 09:05:00|14999.6|14985.6|14999.7|14985.7|14999.9|14985.9|14991.9|14977.9|0
1688029800000|2023-06-29 09:10:00|14999.8|14985.8|14999.7|14985.7|15005.7|14991.7|14998.7|14984.7|0
1688030100000|2023-06-29 09:15:00|14999.6|14985.6|14998.4|14984.4|15002.6|14988.6|14997.2|14983.2|0
1688030400000|2023-06-29 09:20:00|14998.6|14984.6|14995.8|14981.8|15000.9|14986.9|14991.7|14977.7|0
1688030700000|2023-06-29 09:25:00|14995.7|14981.7|14999.7|14985.7|15000.9|14986.9|14993.7|14979.7|0
1688031000000|2023-06-29 09:30:00|14998.9|14984.9|14999.7|14985.7|15000.4|14986.4|14994.7|14980.7|0
1688031300000|2023-06-29 09:35:00|14999.9|14985.9|15004.1|14990.1|15005.3|14991.3|14999.2|14985.2|0
1688031600000|2023-06-29 09:40:00|15004.4|14990.4|15012.9|14998.9|15016.7|15002.7|15004.2|14990.2|0
1688031900000|2023-06-29 09:45:00|15012.3|14998.3|15017.3|15003.3|15017.7|15003.7|15012.1|14998.1|0
1688032200000|2023-06-29 09:50:00|15016.9|15002.9|15014.1|15000.1|15017.6|15003.6|15012.2|14998.2|0
1688032500000|2023-06-29 09:55:00|15013.9|14999.9|15018.2|15004.2|15020.6|15006.6|15013.9|14999.9|0
1688032800000|2023-06-29 10:00:00|15018.3|15004.3|15016.1|15002.1|15018.3|15004.3|15012.6|14998.6|0
1688033100000|2023-06-29 10:05:00|15015.6|15001.6|15011.7|14997.7|15017.4|15003.4|15010.9|14996.9|0
1688033400000|2023-06-29 10:10:00|15011.9|14997.9|15021.2|15007.2|15021.8|15007.8|15011.2|14997.2|0
1688033700000|2023-06-29 10:15:00|15020.9|15006.9|15029.7|15015.7|15036.1|15022.1|15019.9|15005.9|0
1688034000000|2023-06-29 10:20:00|15029.8|15015.8|15030.2|15016.2|15033.9|15019.9|15025.9|15011.9|0
1688034300000|2023-06-29 10:25:00|15030.3|15016.3|15031.4|15017.4|15034.1|15020.1|15028.4|15014.4|0
1688034600000|2023-06-29 10:30:00|15031.3|15017.3|15032.9|15018.9|15038.2|15024.2|15030.4|15016.4|0
1688034900000|2023-06-29 10:35:00|15032.8|15018.8|15030.4|15016.4|15034.1|15020.1|15029.1|15015.1|0
1688035200000|2023-06-29 10:40:00|15030.2|15016.2|15034.9|15020.9|15036.9|15022.9|15029.6|15015.6|0
1688035500000|2023-06-29 10:45:00|15034.6|15020.6|15038.8|15024.8|15039.6|15025.6|15033.7|15019.7|0
1688035800000|2023-06-29 10:50:00|15039.2|15025.2|15030.2|15016.2|15040.3|15026.3|15029.8|15015.8|0
1688036100000|2023-06-29 10:55:00|15029.8|15015.8|15027.6|15013.6|15032.4|15018.4|15027.6|15013.6|0
1688036400000|2023-06-29 11:00:00|15028.1|15014.1|15024.6|15010.6|15031.2|15017.2|15024.2|15010.2|0
1688036700000|2023-06-29 11:05:00|15024.3|15010.3|15028.6|15014.6|15033.7|15019.7|15023.6|15009.6|0
1688037000000|2023-06-29 11:10:00|15028.4|15014.4|15028.6|15014.6|15032.1|15018.1|15028.1|15014.1|0
1688037300000|2023-06-29 11:15:00|15028.7|15014.7|15026.4|15012.4|15033.6|15019.6|15024.4|15010.4|0
1688037600000|2023-06-29 11:20:00|15026.7|15012.7|15024.4|15010.4|15028.3|15014.3|15023.7|15009.7|0
1688037900000|2023-06-29 11:25:00|15024.9|15010.9|15035.4|15021.4|15035.4|15021.4|15023.3|15009.3|0
1688038200000|2023-06-29 11:30:00|15035.6|15021.6|15031.7|15017.7|15036.7|15022.7|15029.6|15015.6|0
1688038500000|2023-06-29 11:35:00|15031.9|15017.9|15020.7|15006.7|15032.4|15018.4|15018.4|15004.4|0
1688038800000|2023-06-29 11:40:00|15020.2|15006.2|15018.2|15004.2|15022.4|15008.4|15016.8|15002.8|0
1688039100000|2023-06-29 11:45:00|15018.1|15004.1|15022.6|15008.6|15025.1|15011.1|15016.2|15002.2|0
1688039400000|2023-06-29 11:50:00|15022.7|15008.7|15021.7|15007.7|15023.3|15009.3|15019.6|15005.6|0
1688039700000|2023-06-29 11:55:00|15021.8|15007.8|15025.2|15011.2|15025.3|15011.3|15020.6|15006.6|0
1688040000000|2023-06-29 12:00:00|15023.2|15009.2|15030.4|15016.4|15038.4|15024.4|15023.1|15009.1|0
1688040300000|2023-06-29 12:05:00|15030.2|15016.2|15022.6|15008.6|15030.7|15016.7|15021.4|15007.4|0
1688040600000|2023-06-29 12:10:00|15022.7|15008.7|15018.2|15004.2|15024.2|15010.2|15018.1|15004.1|0
1688040900000|2023-06-29 12:15:00|15018.7|15004.7|15026.8|15012.8|15027.6|15013.6|15017.1|15003.1|0
1688041200000|2023-06-29 12:20:00|15026.1|15012.1|15030.8|15016.8|15032.3|15018.3|15024.8|15010.8|0
1688041500000|2023-06-29 12:25:00|15030.7|15016.7|15035.2|15021.2|15036.9|15022.9|15029.6|15015.6|0
1688041800000|2023-06-29 12:30:00|15032.2|15018.2|15026.7|15012.7|15044.1|15030.1|15017.3|15003.3|0
1688042100000|2023-06-29 12:35:00|15024.3|15010.3|15014.1|15000.1|15024.3|15010.3|14995.6|14981.6|0
1688042400000|2023-06-29 12:40:00|15012.3|14998.3|15005.7|14991.7|15016.2|15002.2|15000.3|14986.3|0
1688042700000|2023-06-29 12:45:00|15004.3|14990.3|14999.6|14985.6|15013.6|14999.6|14997.9|14983.9|0
1688043000000|2023-06-29 12:50:00|14999.9|14985.9|14975.4|14961.4|15003.7|14989.7|14975.2|14961.2|0
1688043300000|2023-06-29 12:55:00|14973.1|14959.1|14981.9|14967.9|14986.9|14972.9|14973.1|14959.1|0
1688043600000|2023-06-29 13:00:00|14982.2|14968.2|14968.8|14954.8|14986.8|14972.8|14962.1|14948.1|0
1688043900000|2023-06-29 13:05:00|14969.3|14955.3|14975.8|14961.8|14988.4|14974.4|14969.3|14955.3|0
1688044200000|2023-06-29 13:10:00|14976.4|14962.4|14953.9|14939.9|14976.9|14962.9|14949.3|14935.3|0
1688044500000|2023-06-29 13:15:00|14953.8|14939.8|14952.6|14938.6|14959.2|14945.2|14945.8|14931.8|0
1688044800000|2023-06-29 13:20:00|14954.2|14940.2|14950.2|14936.2|14960.8|14946.8|14950.2|14936.2|0
1688045100000|2023-06-29 13:25:00|14951.1|14937.1|14961.7|14947.7|14962.6|14948.6|14947.8|14933.8|0
1688045400000|2023-06-29 13:30:00|14962.9|14948.9|14981.1|14967.1|14984.6|14970.6|14929.4|14915.4|0
1688045700000|2023-06-29 13:35:00|14984.4|14970.4|14970.6|14956.6|14986.8|14972.8|14953.6|14939.6|0
1688046000000|2023-06-29 13:40:00|14970.1|14956.1|14929.8|14915.8|14978.1|14964.1|14927.6|14913.6|0
1688046300000|2023-06-29 13:45:00|14931.8|14917.8|14962.8|14948.8|14968.8|14954.8|14923.8|14909.8|0
1688046600000|2023-06-29 13:50:00|14962.2|14948.2|14955.4|14941.4|14968.6|14954.6|14946.8|14932.8|0
1688046900000|2023-06-29 13:55:00|14952.3|14938.3|14947.2|14933.2|14956.3|14942.3|14931.6|14917.6|0
1688047200000|2023-06-29 14:00:00|14946.5|14932.5|14971|14957|14971|14957|14944.7|14930.7|0
1688047500000|2023-06-29 14:05:00|14971.6|14957.6|14907.7|14893.7|14980.5|14966.5|14902.1|14888.1|0
1688047800000|2023-06-29 14:10:00|14907.6|14893.6|14907.2|14893.2|14907.6|14893.6|14884.3|14870.3|0
1688048100000|2023-06-29 14:15:00|14910|14896|14917.6|14903.6|14928.5|14914.5|14905|14891|0
1688048400000|2023-06-29 14:20:00|14919.3|14905.3|14920.8|14906.8|14951.3|14937.3|14916|14902|0
1688048700000|2023-06-29 14:25:00|14921.8|14907.8|14911|14897|14935.5|14921.5|14909.8|14895.8|0
1688049000000|2023-06-29 14:30:00|14913|14899|14924.8|14910.8|14925|14911|14886.9|14872.9|0
1688049300000|2023-06-29 14:35:00|14924.4|14910.4|14926.8|14912.8|14934.8|14920.8|14906.3|14892.3|0
1688049600000|2023-06-29 14:40:00|14926.7|14912.7|14907.5|14893.5|14932.9|14918.9|14894.3|14880.3|0
1688049900000|2023-06-29 14:45:00|14906.5|14892.5|14901|14887|14907.5|14893.5|14879.3|14865.3|0
1688050200000|2023-06-29 14:50:00|14900.4|14886.4|14909.5|14895.5|14912.8|14898.8|14896.3|14882.3|0
1688050500000|2023-06-29 14:55:00|14911.3|14897.3|14920.5|14906.5|14929|14915|14905.2|14891.2|0
1688050800000|2023-06-29 15:00:00|14920.2|14906.2|14930.8|14916.8|14931.2|14917.2|14914|14900|0
1688051100000|2023-06-29 15:05:00|14930|14916|14950|14936|14955.9|14941.9|14925.3|14911.3|0
1688051400000|2023-06-29 15:10:00|14949.5|14935.5|14957.5|14943.5|14964.4|14950.4|14944.7|14930.7|0
1688051700000|2023-06-29 15:15:00|14958.3|14944.3|14966.4|14952.4|14971.9|14957.9|14953.9|14939.9|0
1688052000000|2023-06-29 15:20:00|14967|14953|14980.3|14966.3|14980.5|14966.5|14965.8|14951.8|0
1688052300000|2023-06-29 15:25:00|14980.8|14966.8|14980.8|14966.8|14984.8|14970.8|14969.9|14955.9|0
1688052600000|2023-06-29 15:30:00|14982.3|14968.3|14962.5|14948.5|14984.4|14970.4|14959|14945|0
1688052900000|2023-06-29 15:35:00|14962.9|14948.9|14967.5|14953.5|14967.5|14953.5|14954.2|14940.2|0
1688053200000|2023-06-29 15:40:00|14967.2|14953.2|14959.3|14945.3|14982.3|14968.3|14958.6|14944.6|0
1688053500000|2023-06-29 15:45:00|14960|14946|14963.3|14949.3|14970.7|14956.7|14956.8|14942.8|0
1688053800000|2023-06-29 15:50:00|14962.3|14948.3|14975.8|14961.8|14978.8|14964.8|14962.3|14948.3|0
1688054100000|2023-06-29 15:55:00|14976.1|14962.1|14973.6|14959.6|14981.5|14967.5|14968.1|14954.1|0
1688054400000|2023-06-29 16:00:00|14973.5|14959.5|14969.2|14955.2|14988.8|14974.8|14965.3|14951.3|0
1688054700000|2023-06-29 16:05:00|14971.2|14957.2|14969.2|14955.2|14971.2|14957.2|14956.8|14942.8|0
1688055000000|2023-06-29 16:10:00|14970|14956|14951.2|14937.2|14973|14959|14946.1|14932.1|0
1688055300000|2023-06-29 16:15:00|14950.8|14936.8|14958.2|14944.2|14960.1|14946.1|14937.7|14923.7|0
1688055600000|2023-06-29 16:20:00|14957.3|14943.3|14958.5|14944.5|14961.7|14947.7|14954.7|14940.7|0
1688055900000|2023-06-29 16:25:00|14957.6|14943.6|14968|14954|14972.6|14958.6|14952.5|14938.5|0
1688056200000|2023-06-29 16:30:00|14968.8|14954.8|14967.3|14953.3|14970.3|14956.3|14956.8|14942.8|0
1688056500000|2023-06-29 16:35:00|14967.7|14953.7|14957.3|14943.3|14967.8|14953.8|14952.8|14938.8|0
1688056800000|2023-06-29 16:40:00|14957.7|14943.7|14969.7|14955.7|14971.3|14957.3|14953.3|14939.3|0
1688057100000|2023-06-29 16:45:00|14969.8|14955.8|14969.6|14955.6|14979.3|14965.3|14965.3|14951.3|0
1688057400000|2023-06-29 16:50:00|14969.3|14955.3|14964.3|14950.3|14972|14958|14963.7|14949.7|0
1688057700000|2023-06-29 16:55:00|14963.1|14949.1|14940.1|14926.1|14965.3|14951.3|14928.1|14914.1|0
1688058000000|2023-06-29 17:00:00|14935.2|14921.2|14927.6|14913.6|14939.5|14925.5|14924|14910|0
1688058300000|2023-06-29 17:05:00|14926.7|14912.7|14932.7|14918.7|14932.8|14918.8|14909.7|14895.7|0
1688058600000|2023-06-29 17:10:00|14932|14918|14931.2|14917.2|14935.7|14921.7|14924.2|14910.2|0
1688058900000|2023-06-29 17:15:00|14931.3|14917.3|14943.7|14929.7|14945.6|14931.6|14929.7|14915.7|0
1688059200000|2023-06-29 17:20:00|14944.5|14930.5|14947|14933|14953|14939|14942|14928|0
1688059500000|2023-06-29 17:25:00|14946.7|14932.7|14946.5|14932.5|14951.5|14937.5|14938.2|14924.2|0
1688059800000|2023-06-29 17:30:00|14947.5|14933.5|14933.5|14919.5|14948.5|14934.5|14927.8|14913.8|0
1688060100000|2023-06-29 17:35:00|14934.2|14920.2|14931.7|14917.7|14936.2|14922.2|14925.5|14911.5|0
1688060400000|2023-06-29 17:40:00|14932.3|14918.3|14925.7|14911.7|14936.2|14922.2|14919.3|14905.3|0
1688060700000|2023-06-29 17:45:00|14925.5|14911.5|14928.7|14914.7|14930|14916|14917.5|14903.5|0
1688061000000|2023-06-29 17:50:00|14928.2|14914.2|14933.7|14919.7|14936|14922|14925.7|14911.7|0
1688061300000|2023-06-29 17:55:00|14933.8|14919.8|14910.6|14896.6|14938.2|14924.2|14906.6|14892.6|0
1688061600000|2023-06-29 18:00:00|14909.6|14895.6|14899.3|14885.3|14910.7|14896.7|14887.2|14873.2|0
1688061900000|2023-06-29 18:05:00|14898.5|14884.5|14892.2|14878.2|14901.2|14887.2|14887.2|14873.2|0
1688062200000|2023-06-29 18:10:00|14892.3|14878.3|14907.5|14893.5|14908.6|14894.6|14890.2|14876.2|0
1688062500000|2023-06-29 18:15:00|14906.5|14892.5|14910.5|14896.5|14912.8|14898.8|14904.6|14890.6|0
1688062800000|2023-06-29 18:20:00|14909.4|14895.4|14920.4|14906.4|14922.1|14908.1|14909.3|14895.3|0
1688063100000|2023-06-29 18:25:00|14920.5|14906.5|14920.6|14906.6|14924.4|14910.4|14915.4|14901.4|0
1688063400000|2023-06-29 18:30:00|14921.4|14907.4|14914.1|14900.1|14921.4|14907.4|14912|14898|0
1688063700000|2023-06-29 18:35:00|14914.6|14900.6|14922.6|14908.6|14925|14911|14913.9|14899.9|0
1688064000000|2023-06-29 18:40:00|14922.9|14908.9|14916.3|14902.3|14923.1|14909.1|14902.6|14888.6|0
1688064300000|2023-06-29 18:45:00|14915.1|14901.1|14917.4|14903.4|14921.9|14907.9|14914.5|14900.5|0
1688064600000|2023-06-29 18:50:00|14917.1|14903.1|14910.1|14896.1|14918.1|14904.1|14906.6|14892.6|0
1688064900000|2023-06-29 18:55:00|14910.4|14896.4|14926|14912|14926.8|14912.8|14907.4|14893.4|0
1688065200000|2023-06-29 19:00:00|14926.6|14912.6|14930.8|14916.8|14932.6|14918.6|14923.9|14909.9|0
1688065500000|2023-06-29 19:05:00|14931.4|14917.4|14927.4|14913.4|14933.9|14919.9|14923.1|14909.1|0
1688065800000|2023-06-29 19:10:00|14927.5|14913.5|14925.6|14911.6|14930.9|14916.9|14923.1|14909.1|0
1688066100000|2023-06-29 19:15:00|14927.1|14913.1|14920.4|14906.4|14936.4|14922.4|14917.5|14903.5|0
1688066400000|2023-06-29 19:20:00|14920.6|14906.6|14916.4|14902.4|14927.1|14913.1|14907|14893|0
1688066700000|2023-06-29 19:25:00|14916.6|14902.6|14927.5|14913.5|14929.4|14915.4|14915.6|14901.6|0
1688067000000|2023-06-29 19:30:00|14925.9|14911.9|14929.9|14915.9|14934.9|14920.9|14922.9|14908.9|0
1688067300000|2023-06-29 19:35:00|14930.1|14916.1|14926.1|14912.1|14932|14918|14920.8|14906.8|0
1688067600000|2023-06-29 19:40:00|14925|14911|14912.3|14898.3|14925|14911|14912.1|14898.1|0
1688067900000|2023-06-29 19:45:00|14912.1|14898.1|14930.1|14916.1|14934.3|14920.3|14911.2|14897.2|0
1688068200000|2023-06-29 19:50:00|14929.6|14915.6|14934.6|14920.6|14954.5|14940.5|14927.8|14913.8|0
1688068500000|2023-06-29 19:55:00|14934.3|14920.3|14950.5|14936.5|14950.5|14936.5|14924.3|14910.3|0
1688068800000|2023-06-29 20:00:00|14948.2|14934.2|14958.6|14944.6|14960.2|14946.2|14947|14933|0
1688069100000|2023-06-29 20:05:00|14959.1|14945.1|14961.1|14947.1|14964.6|14950.6|14957.7|14943.7|0
1688069400000|2023-06-29 20:10:00|14961.3|14947.3|14961.8|14947.8|14964.2|14950.2|14959.3|14945.3|0
1688069700000|2023-06-29 20:15:00|14961.6|14947.6|14958.3|14944.3|14961.8|14947.8|14956.7|14942.7|0
1688070000000|2023-06-29 20:20:00|14958.6|14944.6|14958.3|14944.3|14959.1|14945.1|14953.2|14939.2|0
1688070300000|2023-06-29 20:25:00|14958.1|14944.1|14958.7|14944.7|14960.6|14946.6|14957.3|14943.3|0
1688070600000|2023-06-29 20:30:00|14958.8|14944.8|14959.8|14945.8|14960.6|14946.6|14957.8|14943.8|0
1688070900000|2023-06-29 20:35:00|14960|14946|14961.3|14947.3|14963.2|14949.2|14960|14946|0
1688071200000|2023-06-29 20:40:00|14961.2|14947.2|14962.6|14948.6|14962.6|14948.6|14959.3|14945.3|0
1688071500000|2023-06-29 20:45:00|14962.7|14948.7|14958.8|14944.8|14962.8|14948.8|14958.6|14944.6|0
1688071800000|2023-06-29 20:50:00|14959|14945|14958.6|14944.6|14960.3|14946.3|14958.5|14944.5|0
1688072100000|2023-06-29 20:55:00|14958.5|14944.5|14956.6|14942.6|14959.8|14945.8|14955.8|14941.8|0
1688072400000|2023-06-29 21:00:00|14956.7|14942.7|14956.9|14942.9|14956.9|14942.9|14956|14942|0
1688072700000|2023-06-29 21:05:00|14956.8|14942.8|14957.1|14943.1|14957.2|14943.2|14956.6|14942.6|0
1688073000000|2023-06-29 21:10:00|14957.2|14943.2|14955.9|14941.9|14957.2|14943.2|14955.9|14941.9|0
1688073300000|2023-06-29 21:15:00|14955.8|14941.8|14955|14941|14956.1|14942.1|14954.9|14940.9|0
1688073600000|2023-06-29 21:20:00|14956|14942|14956.7|14942.7|14956.8|14942.8|14955.3|14941.3|0
1688073900000|2023-06-29 21:25:00|14956.6|14942.6|14956.1|14942.1|14956.7|14942.7|14954.8|14940.8|0
1688074200000|2023-06-29 21:30:00|14956.2|14942.2|14955|14941|14956.3|14942.3|14955|14941|0
1688074500000|2023-06-29 21:35:00|14955.9|14941.9|14954.9|14940.9|14955.9|14941.9|14954.8|14940.8|0
1688074800000|2023-06-29 21:40:00|14954.8|14940.8|14954.7|14940.7|14954.8|14940.8|14954.6|14940.6|0
1688075100000|2023-06-29 21:45:00|14954.8|14940.8|14955.1|14941.1|14955.2|14941.2|14954.7|14940.7|0
1688075400000|2023-06-29 21:50:00|14955.6|14941.6|14954.2|14940.2|14956|14942|14954.2|14940.2|0
1688075700000|2023-06-29 21:55:00|14954.1|14940.1|14953.5|14939.5|14954.8|14940.8|14953.1|14939.1|0
1688076000000|2023-06-29 22:00:00|14953.6|14939.6|14951.6|14937.6|14953.6|14939.6|14946.8|14932.8|0
1688076300000|2023-06-29 22:05:00|14951.5|14937.5|14953.8|14939.8|14954.6|14940.6|14951.1|14937.1|0
1688076600000|2023-06-29 22:10:00|14954.2|14940.2|14952|14938|14955.7|14941.7|14951.7|14937.7|0
1688076900000|2023-06-29 22:15:00|14951.8|14937.8|14956.2|14942.2|14958|14944|14950.3|14936.3|0
1688077200000|2023-06-29 22:20:00|14956.3|14942.3|14957.8|14943.8|14961.1|14947.1|14956.3|14942.3|0
1688077500000|2023-06-29 22:25:00|14957.7|14943.7|14957.7|14943.7|14959.2|14945.2|14957.5|14943.5|0
1688077800000|2023-06-29 22:30:00|14957.6|14943.6|14953.8|14939.8|14959.5|14945.5|14953.8|14939.8|0
1688078100000|2023-06-29 22:35:00|14953.7|14939.7|14955.2|14941.2|14957.5|14943.5|14953.7|14939.7|0
1688078400000|2023-06-29 22:40:00|14955.6|14941.6|14954|14940|14955.6|14941.6|14951.8|14937.8|0
1688078700000|2023-06-29 22:45:00|14954.2|14940.2|14957|14943|14957.1|14943.1|14953.8|14939.8|0
1688079000000|2023-06-29 22:50:00|14956.8|14942.8|14957.5|14943.5|14957.7|14943.7|14955.2|14941.2|0
1688079300000|2023-06-29 22:55:00|14957.2|14943.2|14956.5|14942.5|14957.5|14943.5|14955.5|14941.5|0
1688079600000|2023-06-29 23:00:00|14956.6|14942.6|14960.1|14946.1|14960.7|14946.7|14956.6|14942.6|0
1688079900000|2023-06-29 23:05:00|14960.2|14946.2|14962.2|14948.2|14964.1|14950.1|14960.1|14946.1|0
1688080200000|2023-06-29 23:10:00|14962.3|14948.3|14959.5|14945.5|14962.3|14948.3|14959.3|14945.3|0
1688080500000|2023-06-29 23:15:00|14959.3|14945.3|14959.3|14945.3|14960|14946|14957.1|14943.1|0
1688080800000|2023-06-29 23:20:00|14959.7|14945.7|14959.5|14945.5|14959.8|14945.8|14957.7|14943.7|0
1688081100000|2023-06-29 23:25:00|14959.6|14945.6|14961.1|14947.1|14961.6|14947.6|14959.1|14945.1|0
1688081400000|2023-06-29 23:30:00|14961.2|14947.2|14968.3|14954.3|14974.8|14960.8|14959.5|14945.5|0
1688081700000|2023-06-29 23:35:00|14968.1|14954.1|14964.5|14950.5|14968.1|14954.1|14964.2|14950.2|0
1688082000000|2023-06-29 23:40:00|14964.7|14950.7|14966.5|14952.5|14966.5|14952.5|14964.2|14950.2|0
1688082300000|2023-06-29 23:45:00|14966.6|14952.6|14966.5|14952.5|14970.8|14956.8|14966|14952|0
1688082600000|2023-06-29 23:50:00|14966.3|14952.3|14967.2|14953.2|14968|14954|14964.1|14950.1|0
1688082900000|2023-06-29 23:55:00|14967.1|14953.1|14966.5|14952.5|14968|14954|14965.1|14951.1|0
1688083200000|2023-06-30 00:00:00|14966.1|14952.1|14961.5|14947.5|14970.3|14956.3|14957.1|14943.1|0
1688083500000|2023-06-30 00:05:00|14961.3|14947.3|14956|14942|14962.1|14948.1|14955.2|14941.2|0
1688083800000|2023-06-30 00:10:00|14955.6|14941.6|14950.2|14936.2|14955.7|14941.7|14949.7|14935.7|0
1688084100000|2023-06-30 00:15:00|14952.6|14938.6|14953.1|14939.1|14956|14942|14950.2|14936.2|0
1688084400000|2023-06-30 00:20:00|14953.2|14939.2|14953.2|14939.2|14954.5|14940.5|14950.8|14936.8|0
1688084700000|2023-06-30 00:25:00|14953.7|14939.7|14952.5|14938.5|14955.5|14941.5|14952.2|14938.2|0
1688085000000|2023-06-30 00:30:00|14952.7|14938.7|14955.6|14941.6|14958.2|14944.2|14952.7|14938.7|0
1688085300000|2023-06-30 00:35:00|14955.7|14941.7|14953.7|14939.7|14956|14942|14949.5|14935.5|0
1688085600000|2023-06-30 00:40:00|14953.8|14939.8|14957.2|14943.2|14960.1|14946.1|14953.7|14939.7|0
1688085900000|2023-06-30 00:45:00|14957.6|14943.6|14957.3|14943.3|14960.5|14946.5|14956.7|14942.7|0
1688086200000|2023-06-30 00:50:00|14957.2|14943.2|14953.5|14939.5|14958.5|14944.5|14953|14939|0
1688086500000|2023-06-30 00:55:00|14953.7|14939.7|14959.2|14945.2|14961.3|14947.3|14953.7|14939.7|0
1688086800000|2023-06-30 01:00:00|14959.5|14945.5|14967.8|14953.8|14969.6|14955.6|14958.8|14944.8|0
1688087100000|2023-06-30 01:05:00|14968|14954|14970.1|14956.1|14972|14958|14965.2|14951.2|0
1688087400000|2023-06-30 01:10:00|14970.3|14956.3|14972.1|14958.1|14972.5|14958.5|14967.8|14953.8|0
1688087700000|2023-06-30 01:15:00|14972.2|14958.2|14981.6|14967.6|14983|14969|14972.2|14958.2|0
1688088000000|2023-06-30 01:20:00|14981.5|14967.5|14979.7|14965.7|14982.5|14968.5|14977.8|14963.8|0
1688088300000|2023-06-30 01:25:00|14979.8|14965.8|14980|14966|14982.5|14968.5|14978.5|14964.5|0
1688088600000|2023-06-30 01:30:00|14978.8|14964.8|14976.5|14962.5|14980|14966|14971.6|14957.6|0
1688088900000|2023-06-30 01:35:00|14976.3|14962.3|14980.6|14966.6|14983.1|14969.1|14975.7|14961.7|0
1688089200000|2023-06-30 01:40:00|14980.7|14966.7|14979.7|14965.7|14986.2|14972.2|14979.5|14965.5|0
1688089500000|2023-06-30 01:45:00|14979.5|14965.5|14981.3|14967.3|14981.5|14967.5|14977.2|14963.2|0
1688089800000|2023-06-30 01:50:00|14982.1|14968.1|14980.2|14966.2|14982.7|14968.7|14979.2|14965.2|0
1688090100000|2023-06-30 01:55:00|14980.1|14966.1|14978|14964|14983|14969|14978|14964|0
1688090400000|2023-06-30 02:00:00|14977.6|14963.6|14987.8|14973.8|14988.2|14974.2|14977.6|14963.6|0
1688090700000|2023-06-30 02:05:00|14987.5|14973.5|14984.7|14970.7|14992.5|14978.5|14984.6|14970.6|0
1688091000000|2023-06-30 02:10:00|14984.5|14970.5|14982.2|14968.2|14985.6|14971.6|14982.1|14968.1|0
1688091300000|2023-06-30 02:15:00|14983.1|14969.1|14980.6|14966.6|14984.6|14970.6|14980.6|14966.6|0
1688091600000|2023-06-30 02:20:00|14980.7|14966.7|14985.2|14971.2|14986.3|14972.3|14980.6|14966.6|0
1688091900000|2023-06-30 02:25:00|14985.3|14971.3|14983|14969|14987|14973|14982.6|14968.6|0
1688092200000|2023-06-30 02:30:00|14982.8|14968.8|14986.6|14972.6|14987|14973|14982.7|14968.7|0
1688092500000|2023-06-30 02:35:00|14986.7|14972.7|14983|14969|14986.7|14972.7|14982|14968|0
1688092800000|2023-06-30 02:40:00|14983.1|14969.1|14983|14969|14983.3|14969.3|14980.8|14966.8|0
1688093100000|2023-06-30 02:45:00|14983.1|14969.1|14979.3|14965.3|14984.1|14970.1|14977.5|14963.5|0
1688093400000|2023-06-30 02:50:00|14979.5|14965.5|14977.8|14963.8|14981.1|14967.1|14977.6|14963.6|0
1688093700000|2023-06-30 02:55:00|14978|14964|14977.7|14963.7|14980|14966|14977.7|14963.7|0
1688094000000|2023-06-30 03:00:00|14977.8|14963.8|14980.5|14966.5|14980.7|14966.7|14976.8|14962.8|0
1688094300000|2023-06-30 03:05:00|14980.7|14966.7|14978.5|14964.5|14982.5|14968.5|14977.5|14963.5|0
1688094600000|2023-06-30 03:10:00|14978.8|14964.8|14978.2|14964.2|14979.2|14965.2|14975.2|14961.2|0
1688094900000|2023-06-30 03:15:00|14978.1|14964.1|14978.7|14964.7|14979|14965|14976.2|14962.2|0
1688095200000|2023-06-30 03:20:00|14978.8|14964.8|14977.7|14963.7|14980.5|14966.5|14976.7|14962.7|0
1688095500000|2023-06-30 03:25:00|14977.6|14963.6|14978.2|14964.2|14979|14965|14977.2|14963.2|0
1688095800000|2023-06-30 03:30:00|14978.3|14964.3|14971.5|14957.5|14979.1|14965.1|14970.2|14956.2|0
1688096100000|2023-06-30 03:35:00|14971.2|14957.2|14971.3|14957.3|14972.5|14958.5|14968.7|14954.7|0
1688096400000|2023-06-30 03:40:00|14971.5|14957.5|14972.2|14958.2|14973.8|14959.8|14970|14956|0
1688096700000|2023-06-30 03:45:00|14972.3|14958.3|14973.3|14959.3|14973.5|14959.5|14970|14956|0
1688097000000|2023-06-30 03:50:00|14973.2|14959.2|14973|14959|14974.8|14960.8|14971.5|14957.5|0
1688097300000|2023-06-30 03:55:00|14973.1|14959.1|14972.6|14958.6|14974.2|14960.2|14971.3|14957.3|0
1688097600000|2023-06-30 04:00:00|14972.7|14958.7|14973.8|14959.8|14974.1|14960.1|14972.5|14958.5|0
1688097900000|2023-06-30 04:05:00|14973.7|14959.7|14972.6|14958.6|14974.6|14960.6|14971|14957|0
1688098200000|2023-06-30 04:10:00|14972.5|14958.5|14973|14959|14973.7|14959.7|14971.3|14957.3|0
1688098500000|2023-06-30 04:15:00|14973.1|14959.1|14975.7|14961.7|14976.2|14962.2|14973.1|14959.1|0
1688098800000|2023-06-30 04:20:00|14975.6|14961.6|14975.2|14961.2|14977.2|14963.2|14974.6|14960.6|0
1688099100000|2023-06-30 04:25:00|14975|14961|14977.3|14963.3|14977.5|14963.5|14974.7|14960.7|0
1688099400000|2023-06-30 04:30:00|14977.5|14963.5|14977|14963|14977.7|14963.7|14976.3|14962.3|0
1688099700000|2023-06-30 04:35:00|14977.1|14963.1|14976.6|14962.6|14977.3|14963.3|14975.3|14961.3|0
1688100000000|2023-06-30 04:40:00|14977|14963|14975.3|14961.3|14977.1|14963.1|14974.6|14960.6|0
1688100300000|2023-06-30 04:45:00|14975.5|14961.5|14976|14962|14977.2|14963.2|14975.5|14961.5|0
1688100600000|2023-06-30 04:50:00|14976.1|14962.1|14977.7|14963.7|14978.5|14964.5|14975.7|14961.7|0
1688100900000|2023-06-30 04:55:00|14977.8|14963.8|14977.8|14963.8|14979.5|14965.5|14977|14963|0
1688101200000|2023-06-30 05:00:00|14978.7|14964.7|14983.3|14969.3|14985|14971|14978.3|14964.3|0
1688101500000|2023-06-30 05:05:00|14983.5|14969.5|14983.7|14969.7|14987|14973|14983|14969|0
1688101800000|2023-06-30 05:10:00|14983.5|14969.5|14985.6|14971.6|14985.7|14971.7|14983|14969|0
1688102100000|2023-06-30 05:15:00|14985.7|14971.7|14988|14974|14990.2|14976.2|14985.6|14971.6|0
1688102400000|2023-06-30 05:20:00|14987.8|14973.8|14992|14978|14992.2|14978.2|14986.6|14972.6|0
1688102700000|2023-06-30 05:25:00|14991.8|14977.8|14995.1|14981.1|14997.5|14983.5|14991.5|14977.5|0
1688103000000|2023-06-30 05:30:00|14995.2|14981.2|14996.7|14982.7|15003.5|14989.5|14993.8|14979.8|0
1688103300000|2023-06-30 05:35:00|14996.8|14982.8|14996.7|14982.7|14998.1|14984.1|14994.3|14980.3|0
1688103600000|2023-06-30 05:40:00|14997|14983|14993|14979|14997.3|14983.3|14992.2|14978.2|0
1688103900000|2023-06-30 05:45:00|14993.1|14979.1|14993|14979|14995|14981|14991.7|14977.7|0
1688104200000|2023-06-30 05:50:00|14993.1|14979.1|14990.5|14976.5|14993.1|14979.1|14988|14974|0
1688104500000|2023-06-30 05:55:00|14990.7|14976.7|14992.7|14978.7|14992.7|14978.7|14990.1|14976.1|0
1688104800000|2023-06-30 06:00:00|14992.2|14978.2|14990|14976|14993.8|14979.8|14988|14974|0
1688105100000|2023-06-30 06:05:00|14990.1|14976.1|14990.5|14976.5|14992.5|14978.5|14988.2|14974.2|0
1688105400000|2023-06-30 06:10:00|14990.7|14976.7|14987|14973|14990.7|14976.7|14981.2|14967.2|0
1688105700000|2023-06-30 06:15:00|14987.1|14973.1|14980.8|14966.8|14989|14975|14979.2|14965.2|0
1688106000000|2023-06-30 06:20:00|14981|14967|14980|14966|14982.2|14968.2|14978.6|14964.6|0
1688106300000|2023-06-30 06:25:00|14980.2|14966.2|14981.2|14967.2|14982.5|14968.5|14980.2|14966.2|0
1688106600000|2023-06-30 06:30:00|14981.1|14967.1|14981.8|14967.8|14984|14970|14979.6|14965.6|0
1688106900000|2023-06-30 06:35:00|14981.7|14967.7|14981.8|14967.8|14983.5|14969.5|14980.7|14966.7|0
1688107200000|2023-06-30 06:40:00|14981.7|14967.7|14977.6|14963.6|14982.5|14968.5|14977.2|14963.2|0
1688107500000|2023-06-30 06:45:00|14977.3|14963.3|14979.8|14965.8|14980.8|14966.8|14976|14962|0
1688107800000|2023-06-30 06:50:00|14979.7|14965.7|14974.6|14960.6|14981.3|14967.3|14972.1|14958.1|0
1688108100000|2023-06-30 06:55:00|14974.5|14960.5|14976|14962|14981.1|14967.1|14972.8|14958.8|0
1688108400000|2023-06-30 07:00:00|14972.5|14958.5|14975.3|14961.3|14979.8|14965.8|14971.1|14957.1|0
1688108700000|2023-06-30 07:05:00|14975.2|14961.2|14984.8|14970.8|14990.1|14976.1|14974.6|14960.6|0
1688109000000|2023-06-30 07:10:00|14985|14971|14986.5|14972.5|14988|14974|14976.1|14962.1|0
1688109300000|2023-06-30 07:15:00|14986.7|14972.7|14991.3|14977.3|14992.1|14978.1|14981|14967|0
1688109600000|2023-06-30 07:20:00|14991.2|14977.2|14985.5|14971.5|14992.2|14978.2|14982.8|14968.8|0
1688109900000|2023-06-30 07:25:00|14985.8|14971.8|14983.1|14969.1|14989.3|14975.3|14977.8|14963.8|0
1688110200000|2023-06-30 07:30:00|14983.2|14969.2|14978.8|14964.8|14986|14972|14975.8|14961.8|0
1688110500000|2023-06-30 07:35:00|14978.6|14964.6|14979.8|14965.8|14987.5|14973.5|14978.2|14964.2|0
1688110800000|2023-06-30 07:40:00|14980.1|14966.1|14982.3|14968.3|14985.3|14971.3|14978.7|14964.7|0
1688111100000|2023-06-30 07:45:00|14982.5|14968.5|14988.1|14974.1|14989.3|14975.3|14981.8|14967.8|0
1688111400000|2023-06-30 07:50:00|14988.2|14974.2|14993.8|14979.8|14995.5|14981.5|14988.2|14974.2|0
1688111700000|2023-06-30 07:55:00|14994|14980|14992.2|14978.2|14994.6|14980.6|14990.7|14976.7|0
1688112000000|2023-06-30 08:00:00|14992.3|14978.3|15007.1|14993.1|15007.5|14993.5|14991.6|14977.6|0
1688112300000|2023-06-30 08:05:00|15008.1|14994.1|15000.7|14986.7|15008.5|14994.5|14999.7|14985.7|0
1688112600000|2023-06-30 08:10:00|15001.2|14987.2|15001.7|14987.7|15008|14994|15000.3|14986.3|0
1688112900000|2023-06-30 08:15:00|15001.3|14987.3|15000.3|14986.3|15001.6|14987.6|14997.8|14983.8|0
1688113200000|2023-06-30 08:20:00|15000.7|14986.7|14999.2|14985.2|15001.3|14987.3|14995|14981|0
1688113500000|2023-06-30 08:25:00|14999.1|14985.1|14995.6|14981.6|14999.3|14985.3|14992.8|14978.8|0
1688113800000|2023-06-30 08:30:00|14995.8|14981.8|14998.3|14984.3|14998.7|14984.7|14994.8|14980.8|0
1688114100000|2023-06-30 08:35:00|14998.2|14984.2|15006.2|14992.2|15006.3|14992.3|14998.2|14984.2|0
1688114400000|2023-06-30 08:40:00|15005.7|14991.7|15010.3|14996.3|15012.6|14998.6|15005.2|14991.2|0
1688114700000|2023-06-30 08:45:00|15010.5|14996.5|15011.1|14997.1|15012|14998|15007.1|14993.1|0
1688115000000|2023-06-30 08:50:00|15011.5|14997.5|15015.2|15001.2|15016.1|15002.1|15008.2|14994.2|0
1688115300000|2023-06-30 08:55:00|15015.7|15001.7|15014.6|15000.6|15018.6|15004.6|15013|14999|0
1688115600000|2023-06-30 09:00:00|15017.5|15003.5|15023.3|15009.3|15025|15011|15013.1|14999.1|0
1688115900000|2023-06-30 09:05:00|15023.2|15009.2|15020.5|15006.5|15024.2|15010.2|15015|15001|0
1688116200000|2023-06-30 09:10:00|15020.2|15006.2|15016.1|15002.1|15020.2|15006.2|15014.5|15000.5|0
1688116500000|2023-06-30 09:15:00|15016|15002|15012.2|14998.2|15017.8|15003.8|15012.2|14998.2|0
1688116800000|2023-06-30 09:20:00|15012.3|14998.3|15020.8|15006.8|15022.1|15008.1|15011.7|14997.7|0
1688117100000|2023-06-30 09:25:00|15021|15007|15027|15013|15027.3|15013.3|15020.1|15006.1|0
1688117400000|2023-06-30 09:30:00|15026.5|15012.5|15027.1|15013.1|15029.8|15015.8|15023.1|15009.1|0
1688117700000|2023-06-30 09:35:00|15026.3|15012.3|15022.8|15008.8|15028.5|15014.5|15021.6|15007.6|0
1688118000000|2023-06-30 09:40:00|15022.7|15008.7|15023.6|15009.6|15027.7|15013.7|15021.5|15007.5|0
1688118300000|2023-06-30 09:45:00|15023.5|15009.5|15025.1|15011.1|15026.8|15012.8|15022.5|15008.5|0
1688118600000|2023-06-30 09:50:00|15024.8|15010.8|15024.3|15010.3|15026.6|15012.6|15022.1|15008.1|0
1688118900000|2023-06-30 09:55:00|15024.2|15010.2|15019.7|15005.7|15026|15012|15019.3|15005.3|0
1688119200000|2023-06-30 10:00:00|15019.6|15005.6|15014|15000|15021.8|15007.8|15014|15000|0
1688119500000|2023-06-30 10:05:00|15014.1|15000.1|15022|15008|15023.2|15009.2|15013.2|14999.2|0
1688119800000|2023-06-30 10:10:00|15021.8|15007.8|15022.1|15008.1|15024.6|15010.6|15020.2|15006.2|0
1688120100000|2023-06-30 10:15:00|15022.2|15008.2|15020.3|15006.3|15024.5|15010.5|15018|15004|0
1688120400000|2023-06-30 10:20:00|15020.5|15006.5|15015.8|15001.8|15022.3|15008.3|15015.6|15001.6|0
1688120700000|2023-06-30 10:25:00|15015.6|15001.6|15016.8|15002.8|15019.5|15005.5|15015.3|15001.3|0
1688121000000|2023-06-30 10:30:00|15016.7|15002.7|15019.1|15005.1|15019.7|15005.7|15013.1|14999.1|0
1688121300000|2023-06-30 10:35:00|15019.2|15005.2|15018.3|15004.3|15023.6|15009.6|15017.7|15003.7|0
1688121600000|2023-06-30 10:40:00|15018.5|15004.5|15027.5|15013.5|15028.5|15014.5|15017.2|15003.2|0
1688121900000|2023-06-30 10:45:00|15027.3|15013.3|15031|15017|15031.8|15017.8|15024|15010|0
1688122200000|2023-06-30 10:50:00|15030.8|15016.8|15027.8|15013.8|15034.5|15020.5|15027.2|15013.2|0
1688122500000|2023-06-30 10:55:00|15027.6|15013.6|15024.5|15010.5|15028|15014|15024.3|15010.3|0
1688122800000|2023-06-30 11:00:00|15024|15010|15029.7|15015.7|15033.2|15019.2|15024|15010|0
1688123100000|2023-06-30 11:05:00|15029.6|15015.6|15026.6|15012.6|15031|15017|15026.1|15012.1|0
1688123400000|2023-06-30 11:10:00|15026.3|15012.3|15023.1|15009.1|15026.3|15012.3|15021.6|15007.6|0
1688123700000|2023-06-30 11:15:00|15023.2|15009.2|15021.1|15007.1|15024.8|15010.8|15018.8|15004.8|0
1688124000000|2023-06-30 11:20:00|15021.5|15007.5|15021.7|15007.7|15022.7|15008.7|15017.8|15003.8|0
1688124300000|2023-06-30 11:25:00|15022|15008|15021|15007|15023|15009|15019.3|15005.3|0
1688124600000|2023-06-30 11:30:00|15020.6|15006.6|15021.2|15007.2|15023.3|15009.3|15018.5|15004.5|0
1688124900000|2023-06-30 11:35:00|15021.3|15007.3|15020.5|15006.5|15022.6|15008.6|15019.6|15005.6|0
1688125200000|2023-06-30 11:40:00|15020.6|15006.6|15019.5|15005.5|15022.3|15008.3|15019.2|15005.2|0
1688125500000|2023-06-30 11:45:00|15019.6|15005.6|15019.6|15005.6|15022.7|15008.7|15018.1|15004.1|0
1688125800000|2023-06-30 11:50:00|15019.3|15005.3|15018.1|15004.1|15026|15012|15015.2|15001.2|0
1688126100000|2023-06-30 11:55:00|15018.2|15004.2|15021.3|15007.3|15024|15010|15018.2|15004.2|0
1688126400000|2023-06-30 12:00:00|15022.5|15008.5|15028.8|15014.8|15030.5|15016.5|15022.5|15008.5|0
1688126700000|2023-06-30 12:05:00|15029.1|15015.1|15032|15018|15032.8|15018.8|15025.5|15011.5|0
1688127000000|2023-06-30 12:10:00|15032.6|15018.6|15032.5|15018.5|15034.8|15020.8|15029.7|15015.7|0
1688127300000|2023-06-30 12:15:00|15032.7|15018.7|15036.7|15022.7|15039.7|15025.7|15031.1|15017.1|0
1688127600000|2023-06-30 12:20:00|15036|15022|15037.2|15023.2|15041|15027|15033.3|15019.3|0
1688127900000|2023-06-30 12:25:00|15037.3|15023.3|15034.5|15020.5|15039.5|15025.5|15032.8|15018.8|0
1688128200000|2023-06-30 12:30:00|15034.1|15020.1|15087.3|15073.3|15093|15079|15033.8|15019.8|0
1688128500000|2023-06-30 12:35:00|15088|15074|15101.1|15087.1|15108.7|15094.7|15073.6|15059.6|0
1688128800000|2023-06-30 12:40:00|15100.6|15086.6|15093|15079|15103.2|15089.2|15090.1|15076.1|0
1688129100000|2023-06-30 12:45:00|15092.8|15078.8|15089.1|15075.1|15096.1|15082.1|15080.3|15066.3|0
1688129400000|2023-06-30 12:50:00|15089.2|15075.2|15077.3|15063.3|15089.5|15075.5|15077|15063|0
1688129700000|2023-06-30 12:55:00|15076.3|15062.3|15084.8|15070.8|15086.8|15072.8|15076.3|15062.3|0
1688130000000|2023-06-30 13:00:00|15086.1|15072.1|15099.7|15085.7|15099.7|15085.7|15084.2|15070.2|0
1688130300000|2023-06-30 13:05:00|15101.5|15087.5|15101.3|15087.3|15113|15099|15098.7|15084.7|0
1688130600000|2023-06-30 13:10:00|15101.7|15087.7|15111.7|15097.7|15113|15099|15101.7|15087.7|0
1688130900000|2023-06-30 13:15:00|15112|15098|15106|15092|15112.3|15098.3|15102.3|15088.3|0
1688131200000|2023-06-30 13:20:00|15106.7|15092.7|15102.6|15088.6|15106.8|15092.8|15100.3|15086.3|0
1688131500000|2023-06-30 13:25:00|15099.6|15085.6|15101.6|15087.6|15109.5|15095.5|15096.7|15082.7|0
1688131800000|2023-06-30 13:30:00|15100.6|15086.6|15112|15098|15120.2|15106.2|15089.3|15075.3|0
1688132100000|2023-06-30 13:35:00|15114.5|15100.5|15118.3|15104.3|15125.6|15111.6|15106.5|15092.5|0
1688132400000|2023-06-30 13:40:00|15120|15106|15148.3|15134.3|15149.2|15135.2|15111.2|15097.2|0
1688132700000|2023-06-30 13:45:00|15152.2|15138.2|15176.6|15162.6|15177.3|15163.3|15145.7|15131.7|0
1688133000000|2023-06-30 13:50:00|15178.2|15164.2|15165.2|15151.2|15179.5|15165.5|15157.5|15143.5|0
1688133300000|2023-06-30 13:55:00|15165.7|15151.7|15166.3|15152.3|15174.5|15160.5|15155|15141|0
1688133600000|2023-06-30 14:00:00|15171.2|15157.2|15174.1|15160.1|15179.7|15165.7|15161.7|15147.7|0
1688133900000|2023-06-30 14:05:00|15175.3|15161.3|15171.5|15157.5|15187.3|15173.3|15165.7|15151.7|0
1688134200000|2023-06-30 14:10:00|15171.2|15157.2|15185.8|15171.8|15193.7|15179.7|15167.2|15153.2|0
1688134500000|2023-06-30 14:15:00|15188.7|15174.7|15211.2|15197.2|15211.5|15197.5|15187|15173|0
1688134800000|2023-06-30 14:20:00|15212.7|15198.7|15197.1|15183.1|15225.6|15211.6|15197.1|15183.1|0
1688135100000|2023-06-30 14:25:00|15198.2|15184.2|15199.9|15185.9|15208.1|15194.1|15197.7|15183.7|0
1688135400000|2023-06-30 14:30:00|15201.4|15187.4|15206.9|15192.9|15215.5|15201.5|15197.9|15183.9|0
1688135700000|2023-06-30 14:35:00|15206.6|15192.6|15199.2|15185.2|15206.6|15192.6|15182.9|15168.9|0
1688136000000|2023-06-30 14:40:00|15198.6|15184.6|15193.4|15179.4|15206.4|15192.4|15191.1|15177.1|0
1688136300000|2023-06-30 14:45:00|15193.9|15179.9|15180.1|15166.1|15203.5|15189.5|15177.4|15163.4|0
1688136600000|2023-06-30 14:50:00|15181|15167|15193.1|15179.1|15195.1|15181.1|15171.4|15157.4|0
1688136900000|2023-06-30 14:55:00|15194|15180|15179.5|15165.5|15199.1|15185.1|15175.9|15161.9|0
1688137200000|2023-06-30 15:00:00|15181|15167|15182|15168|15186.4|15172.4|15173.9|15159.9|0
1688137500000|2023-06-30 15:05:00|15182.9|15168.9|15194.6|15180.6|15194.6|15180.6|15179.6|15165.6|0
1688137800000|2023-06-30 15:10:00|15194.9|15180.9|15196.6|15182.6|15202.2|15188.2|15187.6|15173.6|0
1688138100000|2023-06-30 15:15:00|15196.9|15182.9|15194|15180|15204|15190|15190.9|15176.9|0
1688138400000|2023-06-30 15:20:00|15193.2|15179.2|15189.1|15175.1|15194.6|15180.6|15179.6|15165.6|0
1688138700000|2023-06-30 15:25:00|15189.4|15175.4|15175.4|15161.4|15189.9|15175.9|15168.5|15154.5|0
1688139000000|2023-06-30 15:30:00|15174.6|15160.6|15162.4|15148.4|15174.6|15160.6|15157.1|15143.1|0
1688139300000|2023-06-30 15:35:00|15161.4|15147.4|15154.5|15140.5|15166.1|15152.1|15154.4|15140.4|0
1688139600000|2023-06-30 15:40:00|15155.3|15141.3|15143.9|15129.9|15157.4|15143.4|15141.4|15127.4|0
1688139900000|2023-06-30 15:45:00|15143.7|15129.7|15149.9|15135.9|15150.3|15136.3|15133.2|15119.2|0
1688140200000|2023-06-30 15:50:00|15150.2|15136.2|15145.7|15131.7|15153.9|15139.9|15139.6|15125.6|0
1688140500000|2023-06-30 15:55:00|15145.2|15131.2|15160.7|15146.7|15161.3|15147.3|15142.9|15128.9|0
1688140800000|2023-06-30 16:00:00|15161.1|15147.1|15170.1|15156.1|15170.4|15156.4|15156.8|15142.8|0
1688141100000|2023-06-30 16:05:00|15169.6|15155.6|15153.9|15139.9|15173.6|15159.6|15151.4|15137.4|0
1688141400000|2023-06-30 16:10:00|15154.8|15140.8|15161.2|15147.2|15166.1|15152.1|15152.9|15138.9|0
1688141700000|2023-06-30 16:15:00|15159.7|15145.7|15167.6|15153.6|15167.9|15153.9|15158.2|15144.2|0
1688142000000|2023-06-30 16:20:00|15167.7|15153.7|15176.4|15162.4|15177.8|15163.8|15167.1|15153.1|0
1688142300000|2023-06-30 16:25:00|15176.3|15162.3|15176.6|15162.6|15176.9|15162.9|15168.3|15154.3|0
1688142600000|2023-06-30 16:30:00|15177.7|15163.7|15182.6|15168.6|15186.7|15172.7|15175.9|15161.9|0
1688142900000|2023-06-30 16:35:00|15182.4|15168.4|15186.4|15172.4|15189.8|15175.8|15182.4|15168.4|0
1688143200000|2023-06-30 16:40:00|15187.9|15173.9|15188.2|15174.2|15190.1|15176.1|15184.4|15170.4|0
1688143500000|2023-06-30 16:45:00|15187.9|15173.9|15196.1|15182.1|15199.7|15185.7|15187.8|15173.8|0
1688143800000|2023-06-30 16:50:00|15195.9|15181.9|15200.1|15186.1|15200.1|15186.1|15193.4|15179.4|0
1688144100000|2023-06-30 16:55:00|15200.6|15186.6|15203.9|15189.9|15207.4|15193.4|15199.2|15185.2|0
1688144400000|2023-06-30 17:00:00|15204.9|15190.9|15193.9|15179.9|15205.2|15191.2|15189.1|15175.1|0
1688144700000|2023-06-30 17:05:00|15193.6|15179.6|15200.4|15186.4|15206.6|15192.6|15191.7|15177.7|0
1688145000000|2023-06-30 17:10:00|15200.6|15186.6|15198.9|15184.9|15203.7|15189.7|15195.4|15181.4|0
1688145300000|2023-06-30 17:15:00|15198.8|15184.8|15193.4|15179.4|15200.9|15186.9|15192.9|15178.9|0
1688145600000|2023-06-30 17:20:00|15193.7|15179.7|15192.4|15178.4|15198.9|15184.9|15186.3|15172.3|0
1688145900000|2023-06-30 17:25:00|15192|15178|15192.8|15178.8|15195.9|15181.9|15187.3|15173.3|0
1688146200000|2023-06-30 17:30:00|15193.3|15179.3|15204.5|15190.5|15208.3|15194.3|15192.6|15178.6|0
1688146500000|2023-06-30 17:35:00|15204.6|15190.6|15194|15180|15206.6|15192.6|15194|15180|0
1688146800000|2023-06-30 17:40:00|15193.8|15179.8|15197|15183|15199.6|15185.6|15193|15179|0
1688147100000|2023-06-30 17:45:00|15197.5|15183.5|15204.9|15190.9|15205|15191|15193.1|15179.1|0
1688147400000|2023-06-30 17:50:00|15205|15191|15197.8|15183.8|15205.8|15191.8|15197.8|15183.8|0
1688147700000|2023-06-30 17:55:00|15197.5|15183.5|15203.3|15189.3|15203.5|15189.5|15196.8|15182.8|0
1688148000000|2023-06-30 18:00:00|15203.6|15189.6|15201.1|15187.1|15204|15190|15197.3|15183.3|0
1688148300000|2023-06-30 18:05:00|15201.3|15187.3|15197.5|15183.5|15206.1|15192.1|15196.5|15182.5|0
1688148600000|2023-06-30 18:10:00|15197.1|15183.1|15192.3|15178.3|15197.1|15183.1|15186|15172|0
1688148900000|2023-06-30 18:15:00|15192.8|15178.8|15195.9|15181.9|15203|15189|15192.8|15178.8|0
1688149200000|2023-06-30 18:20:00|15195.6|15181.6|15195.1|15181.1|15198.2|15184.2|15191.8|15177.8|0
1688149500000|2023-06-30 18:25:00|15194.9|15180.9|15209.2|15195.2|15209.9|15195.9|15192.8|15178.8|0
1688149800000|2023-06-30 18:30:00|15209.4|15195.4|15200.2|15186.2|15210.7|15196.7|15194.9|15180.9|0
1688150100000|2023-06-30 18:35:00|15199.3|15185.3|15204.2|15190.2|15204.3|15190.3|15195.4|15181.4|0
1688150400000|2023-06-30 18:40:00|15203.8|15189.8|15199.7|15185.7|15204.3|15190.3|15193.9|15179.9|0
1688150700000|2023-06-30 18:45:00|15199.1|15185.1|15196.1|15182.1|15200.3|15186.3|15182.8|15168.8|0
1688151000000|2023-06-30 18:50:00|15195.4|15181.4|15195.6|15181.6|15203.6|15189.6|15193.7|15179.7|0
1688151300000|2023-06-30 18:55:00|15195.4|15181.4|15193.8|15179.8|15195.4|15181.4|15182.9|15168.9|0
1688151600000|2023-06-30 19:00:00|15194.1|15180.1|15186.1|15172.1|15197.1|15183.1|15182.4|15168.4|0
1688151900000|2023-06-30 19:05:00|15185.8|15171.8|15189.3|15175.3|15191.7|15177.7|15176.7|15162.7|0
1688152200000|2023-06-30 19:10:00|15190.3|15176.3|15202.2|15188.2|15202.6|15188.6|15187.3|15173.3|0
1688152500000|2023-06-30 19:15:00|15202.3|15188.3|15199.4|15185.4|15206.2|15192.2|15197.3|15183.3|0
1688152800000|2023-06-30 19:20:00|15199.7|15185.7|15198.9|15184.9|15200.4|15186.4|15192.4|15178.4|0
1688153100000|2023-06-30 19:25:00|15198.7|15184.7|15202.9|15188.9|15205.4|15191.4|15195.2|15181.2|0
1688153400000|2023-06-30 19:30:00|15202.2|15188.2|15201.7|15187.7|15204.2|15190.2|15193.9|15179.9|0
1688153700000|2023-06-30 19:35:00|15201.4|15187.4|15210.4|15196.4|15212.3|15198.3|15201.1|15187.1|0
1688154000000|2023-06-30 19:40:00|15210.6|15196.6|15203.7|15189.7|15213.2|15199.2|15199.8|15185.8|0
1688154300000|2023-06-30 19:45:00|15201.3|15187.3|15198.8|15184.8|15201.5|15187.5|15188.2|15174.2|0
1688154600000|2023-06-30 19:50:00|15191.7|15177.7|15213.8|15199.8|15215.2|15201.2|15190.9|15176.9|0
1688154900000|2023-06-30 19:55:00|15212.3|15198.3|15181.4|15167.4|15212.3|15198.3|15181.4|15167.4|0
1688155200000|2023-06-30 20:00:00|15177.3|15163.3|15169.3|15155.3|15183.1|15169.1|15157.8|15143.8|0
1688155500000|2023-06-30 20:05:00|15168.9|15154.9|15173.1|15159.1|15175.2|15161.2|15165.9|15151.9|0
1688155800000|2023-06-30 20:10:00|15172.8|15158.8|15169.1|15155.1|15174.8|15160.8|15166.8|15152.8|0
1688156100000|2023-06-30 20:15:00|15169.3|15155.3|15163.6|15149.6|15169.3|15155.3|15158.6|15144.6|0
1688156400000|2023-06-30 20:20:00|15163.7|15149.7|15160.9|15146.9|15164.8|15150.8|15159.9|15145.9|0
1688156700000|2023-06-30 20:25:00|15160.7|15146.7|15161.8|15147.8|15163.2|15149.2|15160.6|15146.6|0
1688157000000|2023-06-30 20:30:00|15161.6|15147.6|15162.7|15148.7|15163.2|15149.2|15159.4|15145.4|0
1688157300000|2023-06-30 20:35:00|15162.6|15148.6|15165.1|15151.1|15165.3|15151.3|15161.2|15147.2|0
1688157600000|2023-06-30 20:40:00|15165.2|15151.2|15162.3|15148.3|15165.8|15151.8|15161.8|15147.8|0
1688157900000|2023-06-30 20:45:00|15162.4|15148.4|15162.9|15148.9|15164.3|15150.3|15161.7|15147.7|0
1688158200000|2023-06-30 20:50:00|15163.1|15149.1|15164.6|15150.6|15164.6|15150.6|15162.7|15148.7|0
1688158500000|2023-06-30 20:55:00|15163.9|15149.9|15164.7|15150.7|15165.7|15151.7|15162.9|15148.9|0
1688193600000|2023-07-01 06:40:00|15166.1|15152.1|15166.1|15152.1|15166.1|15152.1|15166.1|15152.1|0
1688193900000|2023-07-01 06:45:00|15165.1|15151.1|15164.1|15150.1|15165.1|15151.1|15164.1|15150.1|0
1685577600000|2023-06-01 00:00:00|14282|14258|14288.7|14264.7|14288.7|14264.7|14277.2|14253.2|0
1685577900000|2023-06-01 00:05:00|14288.5|14264.5|14287.6|14263.6|14288.9|14264.9|14283.5|14259.5|0
1685578200000|2023-06-01 00:10:00|14288.1|14264.1|14283.7|14259.7|14289|14265|14283.2|14259.2|0
1685578500000|2023-06-01 00:15:00|14283.9|14259.9|14282.1|14258.1|14285|14261|14280|14256|0
1685578800000|2023-06-01 00:20:00|14282.2|14258.2|14283.5|14259.5|14285.5|14261.5|14280.2|14256.2|0
1685579100000|2023-06-01 00:25:00|14283.2|14259.2|14280.6|14256.6|14283.7|14259.7|14279.2|14255.2|0
1685579400000|2023-06-01 00:30:00|14280.5|14256.5|14280.2|14256.2|14281.5|14257.5|14279|14255|0
1685579700000|2023-06-01 00:35:00|14280|14256|14270.7|14246.7|14281.2|14257.2|14269.7|14245.7|0
1685580000000|2023-06-01 00:40:00|14271.2|14247.2|14261.6|14237.6|14271.5|14247.5|14259.4|14235.4|0
1685580300000|2023-06-01 00:45:00|14261|14237|14251.1|14227.1|14261|14237|14247.5|14223.5|0
1685580600000|2023-06-01 00:50:00|14250.5|14226.5|14254.7|14230.7|14259|14235|14250.1|14226.1|0
1685580900000|2023-06-01 00:55:00|14254.9|14230.9|14253.4|14229.4|14255.2|14231.2|14251.5|14227.5|0
1685581200000|2023-06-01 01:00:00|14253.6|14229.6|14257.9|14233.9|14259.5|14235.5|14253.5|14229.5|0
1685581500000|2023-06-01 01:05:00|14257.7|14233.7|14255.5|14231.5|14259.1|14235.1|14250.1|14226.1|0
1685581800000|2023-06-01 01:10:00|14255.4|14231.4|14255.6|14231.6|14256.5|14232.5|14253|14229|0
1685582100000|2023-06-01 01:15:00|14255.5|14231.5|14261.5|14237.5|14261.5|14237.5|14253.1|14229.1|0
1685582400000|2023-06-01 01:20:00|14261.2|14237.2|14268.6|14244.6|14268.7|14244.7|14261.2|14237.2|0
1685582700000|2023-06-01 01:25:00|14269|14245|14285|14261|14302.2|14278.2|14267|14243|0
1685583000000|2023-06-01 01:30:00|14285.5|14261.5|14275.9|14251.9|14286.6|14262.6|14271.9|14247.9|0
1685583300000|2023-06-01 01:35:00|14275.6|14251.6|14261.9|14237.9|14279|14255|14261.4|14237.4|0
1685583600000|2023-06-01 01:40:00|14262|14238|14245.6|14221.6|14266.2|14242.2|14240.1|14216.1|0
1685583900000|2023-06-01 01:45:00|14250.1|14226.1|14237.1|14213.1|14250.1|14226.1|14224.6|14200.6|0
1685584200000|2023-06-01 01:50:00|14237.2|14213.2|14240.9|14216.9|14247.4|14223.4|14220.4|14196.4|0
1685584500000|2023-06-01 01:55:00|14241|14217|14248.6|14224.6|14252.7|14228.7|14240.9|14216.9|0
1685584800000|2023-06-01 02:00:00|14249.2|14225.2|14253.2|14229.2|14255.1|14231.1|14246.4|14222.4|0
1685585100000|2023-06-01 02:05:00|14253.1|14229.1|14249.9|14225.9|14253.5|14229.5|14247.4|14223.4|0
1685585400000|2023-06-01 02:10:00|14249.7|14225.7|14240.1|14216.1|14252.4|14228.4|14238.2|14214.2|0
1685585700000|2023-06-01 02:15:00|14239.2|14215.2|14232.9|14208.9|14244.2|14220.2|14232.1|14208.1|0
1685586000000|2023-06-01 02:20:00|14232.2|14208.2|14240.2|14216.2|14241.9|14217.9|14228.6|14204.6|0
1685586300000|2023-06-01 02:25:00|14240.1|14216.1|14238.2|14214.2|14241|14217|14237|14213|0
1685586600000|2023-06-01 02:30:00|14239.5|14215.5|14244.9|14220.9|14246.1|14222.1|14239.5|14215.5|0
1685586900000|2023-06-01 02:35:00|14244.6|14220.6|14246|14222|14248.1|14224.1|14244|14220|0
1685587200000|2023-06-01 02:40:00|14246.1|14222.1|14250.2|14226.2|14250.4|14226.4|14243.5|14219.5|0
1685587500000|2023-06-01 02:45:00|14250.1|14226.1|14244.6|14220.6|14252|14228|14244.1|14220.1|0
1685587800000|2023-06-01 02:50:00|14244.4|14220.4|14240.9|14216.9|14244.6|14220.6|14238.4|14214.4|0
1685588100000|2023-06-01 02:55:00|14240.7|14216.7|14246.6|14222.6|14247|14223|14238.1|14214.1|0
1685588400000|2023-06-01 03:00:00|14246.7|14222.7|14249.4|14225.4|14249.6|14225.6|14244.4|14220.4|0
1685588700000|2023-06-01 03:05:00|14249.6|14225.6|14254.5|14230.5|14258.7|14234.7|14247.9|14223.9|0
1685589000000|2023-06-01 03:10:00|14254.6|14230.6|14250.1|14226.1|14254.6|14230.6|14248.7|14224.7|0
1685589300000|2023-06-01 03:15:00|14250.6|14226.6|14255.5|14231.5|14255.5|14231.5|14247.9|14223.9|0
1685589600000|2023-06-01 03:20:00|14255.4|14231.4|14254.7|14230.7|14259|14235|14252.6|14228.6|0
1685589900000|2023-06-01 03:25:00|14254.6|14230.6|14255.4|14231.4|14256.4|14232.4|14252|14228|0
1685590200000|2023-06-01 03:30:00|14255.5|14231.5|14256.1|14232.1|14258.1|14234.1|14253.5|14229.5|0
1685590500000|2023-06-01 03:35:00|14256.9|14232.9|14254.9|14230.9|14256.9|14232.9|14253.5|14229.5|0
1685590800000|2023-06-01 03:40:00|14255|14231|14255.5|14231.5|14257.4|14233.4|14254.6|14230.6|0
1685591100000|2023-06-01 03:45:00|14254.5|14230.5|14242.1|14218.1|14254.5|14230.5|14241.9|14217.9|0
1685591400000|2023-06-01 03:50:00|14242.2|14218.2|14246.5|14222.5|14247.1|14223.1|14241.9|14217.9|0
1685591700000|2023-06-01 03:55:00|14246.1|14222.1|14251.1|14227.1|14253.5|14229.5|14244.9|14220.9|0
1685592000000|2023-06-01 04:00:00|14252.4|14228.4|14250.1|14226.1|14252.5|14228.5|14249.2|14225.2|0
1685592300000|2023-06-01 04:05:00|14250.4|14226.4|14256.1|14232.1|14256.2|14232.2|14250.4|14226.4|0
1685592600000|2023-06-01 04:10:00|14256.2|14232.2|14254.5|14230.5|14256.9|14232.9|14253.9|14229.9|0
1685592900000|2023-06-01 04:15:00|14254.4|14230.4|14263.7|14239.7|14263.7|14239.7|14252.9|14228.9|0
1685593200000|2023-06-01 04:20:00|14263.4|14239.4|14263.2|14239.2|14263.6|14239.6|14258.4|14234.4|0
1685593500000|2023-06-01 04:25:00|14263.4|14239.4|14260.2|14236.2|14263.6|14239.6|14260.2|14236.2|0
1685593800000|2023-06-01 04:30:00|14260.4|14236.4|14258.9|14234.9|14264.4|14240.4|14258.5|14234.5|0
1685594100000|2023-06-01 04:35:00|14258.7|14234.7|14260|14236|14261.6|14237.6|14257.6|14233.6|0
1685594400000|2023-06-01 04:40:00|14259.9|14235.9|14257.5|14233.5|14260|14236|14257.5|14233.5|0
1685594700000|2023-06-01 04:45:00|14257.7|14233.7|14254.9|14230.9|14257.9|14233.9|14254.4|14230.4|0
1685595000000|2023-06-01 04:50:00|14255|14231|14255.5|14231.5|14258.2|14234.2|14254.9|14230.9|0
1685595300000|2023-06-01 04:55:00|14255.9|14231.9|14256.4|14232.4|14258.7|14234.7|14255.5|14231.5|0
1685595600000|2023-06-01 05:00:00|14256.2|14232.2|14260.2|14236.2|14263.4|14239.4|14256.2|14232.2|0
1685595900000|2023-06-01 05:05:00|14260|14236|14266.2|14242.2|14266.9|14242.9|14258.9|14234.9|0
1685596200000|2023-06-01 05:10:00|14266.1|14242.1|14265.1|14241.1|14267.2|14243.2|14263.6|14239.6|0
1685596500000|2023-06-01 05:15:00|14265.6|14241.6|14263.1|14239.1|14266.2|14242.2|14262.5|14238.5|0
1685596800000|2023-06-01 05:20:00|14262.7|14238.7|14267.1|14243.1|14269.7|14245.7|14262.7|14238.7|0
1685597100000|2023-06-01 05:25:00|14267.2|14243.2|14268.7|14244.7|14269.6|14245.6|14265.1|14241.1|0
1685597400000|2023-06-01 05:30:00|14269.4|14245.4|14266.7|14242.7|14271.9|14247.9|14266.4|14242.4|0
1685597700000|2023-06-01 05:35:00|14266.4|14242.4|14270.2|14246.2|14270.9|14246.9|14264.2|14240.2|0
1685598000000|2023-06-01 05:40:00|14270.1|14246.1|14265.7|14241.7|14271|14247|14265.5|14241.5|0
1685598300000|2023-06-01 05:45:00|14266.2|14242.2|14266.7|14242.7|14269.6|14245.6|14265|14241|0
1685598600000|2023-06-01 05:50:00|14266.6|14242.6|14267.5|14243.5|14267.7|14243.7|14264.9|14240.9|0
1685598900000|2023-06-01 05:55:00|14267.4|14243.4|14264|14240|14268.2|14244.2|14263.1|14239.1|0
1685599200000|2023-06-01 06:00:00|14263.9|14239.9|14262.7|14238.7|14263.9|14239.9|14256.4|14232.4|0
1685599500000|2023-06-01 06:05:00|14261.2|14237.2|14272.1|14248.1|14273.5|14249.5|14259.7|14235.7|0
1685599800000|2023-06-01 06:10:00|14271.9|14247.9|14277.2|14253.2|14278.2|14254.2|14271|14247|0
1685600100000|2023-06-01 06:15:00|14277.5|14253.5|14269.2|14245.2|14278.2|14254.2|14268.6|14244.6|0
1685600400000|2023-06-01 06:20:00|14269.4|14245.4|14272.5|14248.5|14273|14249|14266.4|14242.4|0
1685600700000|2023-06-01 06:25:00|14273.1|14249.1|14273.4|14249.4|14274.1|14250.1|14269.6|14245.6|0
1685601000000|2023-06-01 06:30:00|14273.1|14249.1|14272.9|14248.9|14276.6|14252.6|14272|14248|0
1685601300000|2023-06-01 06:35:00|14272.6|14248.6|14272.2|14248.2|14274.7|14250.7|14269.6|14245.6|0
1685601600000|2023-06-01 06:40:00|14272.4|14248.4|14273|14249|14273.9|14249.9|14268.2|14244.2|0
1685601900000|2023-06-01 06:45:00|14273.2|14249.2|14269.1|14245.1|14274.9|14250.9|14269|14245|0
1685602200000|2023-06-01 06:50:00|14269.2|14245.2|14269|14245|14271.2|14247.2|14268.2|14244.2|0
1685602500000|2023-06-01 06:55:00|14268.9|14244.9|14268.6|14244.6|14273.4|14249.4|14267|14243|0
1685602800000|2023-06-01 07:00:00|14268.9|14244.9|14265.1|14241.1|14272.9|14248.9|14253.1|14229.1|0
1685603100000|2023-06-01 07:05:00|14265.2|14241.2|14269.4|14245.4|14271|14247|14263.7|14239.7|0
1685603400000|2023-06-01 07:10:00|14268.6|14244.6|14282.7|14258.7|14284.9|14260.9|14266.6|14242.6|0
1685603700000|2023-06-01 07:15:00|14282.4|14258.4|14279|14255|14287.1|14263.1|14276.1|14252.1|0
1685604000000|2023-06-01 07:20:00|14280.2|14256.2|14279.1|14255.1|14283.6|14259.6|14276|14252|0
1685604300000|2023-06-01 07:25:00|14279.2|14255.2|14287|14263|14289.5|14265.5|14278.2|14254.2|0
1685604600000|2023-06-01 07:30:00|14289.2|14265.2|14288.2|14264.2|14290|14266|14284.4|14260.4|0
1685604900000|2023-06-01 07:35:00|14288|14264|14288.1|14264.1|14293.5|14269.5|14284.7|14260.7|0
1685605200000|2023-06-01 07:40:00|14287.2|14263.2|14282.5|14258.5|14297.1|14273.1|14282.2|14258.2|0
1685605500000|2023-06-01 07:45:00|14282.2|14258.2|14275.5|14251.5|14285.4|14261.4|14273.7|14249.7|0
1685605800000|2023-06-01 07:50:00|14275.9|14251.9|14272.9|14248.9|14276.5|14252.5|14270.5|14246.5|0
1685606100000|2023-06-01 07:55:00|14272.6|14248.6|14269.6|14245.6|14273.9|14249.9|14267.7|14243.7|0
1685606400000|2023-06-01 08:00:00|14269|14245|14260.7|14236.7|14273.5|14249.5|14257.4|14233.4|0
1685606700000|2023-06-01 08:05:00|14261|14237|14265.1|14241.1|14266|14242|14253.7|14229.7|0
1685607000000|2023-06-01 08:10:00|14265.5|14241.5|14262.2|14238.2|14266.6|14242.6|14260.9|14236.9|0
1685607300000|2023-06-01 08:15:00|14263.1|14239.1|14262.9|14238.9|14265.1|14241.1|14257.6|14233.6|0
1685607600000|2023-06-01 08:20:00|14263|14239|14259.7|14235.7|14263|14239|14250|14226|0
1685607900000|2023-06-01 08:25:00|14259.5|14235.5|14265.1|14241.1|14268|14244|14259.5|14235.5|0
1685608200000|2023-06-01 08:30:00|14264.5|14240.5|14269.9|14245.9|14272|14248|14263.6|14239.6|0
1685608500000|2023-06-01 08:35:00|14270.2|14246.2|14271.7|14247.7|14272.4|14248.4|14269.1|14245.1|0
1685608800000|2023-06-01 08:40:00|14270.6|14246.6|14270.9|14246.9|14272.2|14248.2|14267.6|14243.6|0
1685609100000|2023-06-01 08:45:00|14271|14247|14281.5|14257.5|14283.2|14259.2|14270.4|14246.4|0
1685609400000|2023-06-01 08:50:00|14282|14258|14282.7|14258.7|14286.4|14262.4|14281.4|14257.4|0
1685609700000|2023-06-01 08:55:00|14282.6|14258.6|14281.6|14257.6|14285.1|14261.1|14281.1|14257.1|0
1685610000000|2023-06-01 09:00:00|14281.5|14257.5|14276.2|14252.2|14282.9|14258.9|14274.1|14250.1|0
1685610300000|2023-06-01 09:05:00|14276.1|14252.1|14276.7|14252.7|14279.7|14255.7|14272.5|14248.5|0
1685610600000|2023-06-01 09:10:00|14276.4|14252.4|14274.6|14250.6|14278.9|14254.9|14273.9|14249.9|0
1685610900000|2023-06-01 09:15:00|14274.4|14250.4|14268.5|14244.5|14274.4|14250.4|14268.5|14244.5|0
1685611200000|2023-06-01 09:20:00|14268.6|14244.6|14266.1|14242.1|14268.9|14244.9|14266|14242|0
1685611500000|2023-06-01 09:25:00|14265.6|14241.6|14267.7|14243.7|14270.6|14246.6|14265.4|14241.4|0
1685611800000|2023-06-01 09:30:00|14267.4|14243.4|14265.7|14241.7|14267.5|14243.5|14262.6|14238.6|0
1685612100000|2023-06-01 09:35:00|14265.9|14241.9|14269.6|14245.6|14269.6|14245.6|14264.7|14240.7|0
1685612400000|2023-06-01 09:40:00|14269.5|14245.5|14271.7|14247.7|14272.7|14248.7|14268.9|14244.9|0
1685612700000|2023-06-01 09:45:00|14271.6|14247.6|14272.2|14248.2|14276.2|14252.2|14270.5|14246.5|0
1685613000000|2023-06-01 09:50:00|14272.4|14248.4|14273.4|14249.4|14274.1|14250.1|14268.6|14244.6|0
1685613300000|2023-06-01 09:55:00|14273.2|14249.2|14276.2|14252.2|14276.9|14252.9|14272.1|14248.1|0
1685613600000|2023-06-01 10:00:00|14276.4|14252.4|14271.5|14247.5|14278.1|14254.1|14270.4|14246.4|0
1685613900000|2023-06-01 10:05:00|14271.4|14247.4|14278.4|14254.4|14278.6|14254.6|14269|14245|0
1685614200000|2023-06-01 10:10:00|14278.7|14254.7|14276.9|14252.9|14279.4|14255.4|14273.9|14249.9|0
1685614500000|2023-06-01 10:15:00|14276.7|14252.7|14274.5|14250.5|14277.6|14253.6|14272.5|14248.5|0
1685614800000|2023-06-01 10:20:00|14274.6|14250.6|14278.1|14254.1|14279.6|14255.6|14273|14249|0
1685615100000|2023-06-01 10:25:00|14278.2|14254.2|14282.7|14258.7|14283.4|14259.4|14277.1|14253.1|0
1685615400000|2023-06-01 10:30:00|14282.6|14258.6|14294.1|14270.1|14295.9|14271.9|14282.4|14258.4|0
1685615700000|2023-06-01 10:35:00|14294.2|14270.2|14299.5|14275.5|14302.1|14278.1|14292.9|14268.9|0
1685616000000|2023-06-01 10:40:00|14298.9|14274.9|14293.9|14269.9|14300|14276|14293.1|14269.1|0
1685616300000|2023-06-01 10:45:00|14293.5|14269.5|14294|14270|14294.9|14270.9|14291.9|14267.9|0
1685616600000|2023-06-01 10:50:00|14294.1|14270.1|14298.2|14274.2|14299|14275|14293.7|14269.7|0
1685616900000|2023-06-01 10:55:00|14298.4|14274.4|14286|14262|14298.4|14274.4|14286|14262|0
1685617200000|2023-06-01 11:00:00|14286.2|14262.2|14293.1|14269.1|14295|14271|14286.2|14262.2|0
1685617500000|2023-06-01 11:05:00|14293.4|14269.4|14300.5|14276.5|14300.7|14276.7|14293.4|14269.4|0
1685617800000|2023-06-01 11:10:00|14299|14275|14306.1|14282.1|14306.6|14282.6|14295.2|14271.2|0
1685618100000|2023-06-01 11:15:00|14305.6|14281.6|14303|14279|14308.2|14284.2|14299.1|14275.1|0
1685618400000|2023-06-01 11:20:00|14302.7|14278.7|14296.6|14272.6|14302.7|14278.7|14295.2|14271.2|0
1685618700000|2023-06-01 11:25:00|14296.4|14272.4|14291.9|14267.9|14300.4|14276.4|14291.2|14267.2|0
1685619000000|2023-06-01 11:30:00|14290.9|14266.9|14289.6|14265.6|14293|14269|14288.4|14264.4|0
1685619300000|2023-06-01 11:35:00|14288.9|14264.9|14283.1|14259.1|14289|14265|14280.4|14256.4|0
1685619600000|2023-06-01 11:40:00|14283.2|14259.2|14289.6|14265.6|14289.6|14265.6|14280|14256|0
1685619900000|2023-06-01 11:45:00|14287.7|14263.7|14280.7|14256.7|14287.7|14263.7|14279.5|14255.5|0
1685620200000|2023-06-01 11:50:00|14280.6|14256.6|14277.5|14253.5|14284.7|14260.7|14277.1|14253.1|0
1685620500000|2023-06-01 11:55:00|14278.5|14254.5|14281.4|14257.4|14281.6|14257.6|14276.5|14252.5|0
1685620800000|2023-06-01 12:00:00|14280.6|14256.6|14281.4|14257.4|14285.9|14261.9|14278.5|14254.5|0
1685621100000|2023-06-01 12:05:00|14281.1|14257.1|14265.9|14241.9|14282.2|14258.2|14265.7|14241.7|0
1685621400000|2023-06-01 12:10:00|14265.1|14241.1|14265|14241|14268|14244|14263.7|14239.7|0
1685621700000|2023-06-01 12:15:00|14273.2|14249.2|14256.7|14232.7|14273.2|14249.2|14245.2|14221.2|0
1685622000000|2023-06-01 12:20:00|14256.6|14232.6|14259.2|14235.2|14260.2|14236.2|14247.4|14223.4|0
1685622300000|2023-06-01 12:25:00|14259.4|14235.4|14259.2|14235.2|14265|14241|14257.2|14233.2|0
1685622600000|2023-06-01 12:30:00|14258.4|14234.4|14275.5|14251.5|14292.2|14268.2|14256.5|14232.5|0
1685622900000|2023-06-01 12:35:00|14275.1|14251.1|14266.6|14242.6|14277|14253|14261.2|14237.2|0
1685623200000|2023-06-01 12:40:00|14266.5|14242.5|14265.5|14241.5|14267|14243|14254.2|14230.2|0
1685623500000|2023-06-01 12:45:00|14266.1|14242.1|14263|14239|14272.5|14248.5|14256.1|14232.1|0
1685623800000|2023-06-01 12:50:00|14262.9|14238.9|14263.2|14239.2|14269.2|14245.2|14259.7|14235.7|0
1685624100000|2023-06-01 12:55:00|14262.1|14238.1|14268.7|14244.7|14270.6|14246.6|14260.2|14236.2|0
1685624400000|2023-06-01 13:00:00|14267.4|14243.4|14260.9|14236.9|14269|14245|14257.1|14233.1|0
1685624700000|2023-06-01 13:05:00|14260.7|14236.7|14278.4|14254.4|14280.2|14256.2|14260.6|14236.6|0
1685625000000|2023-06-01 13:10:00|14278|14254|14276|14252|14282.9|14258.9|14273.7|14249.7|0
1685625300000|2023-06-01 13:15:00|14275.7|14251.7|14280.2|14256.2|14283|14259|14274.6|14250.6|0
1685625600000|2023-06-01 13:20:00|14279|14255|14291.2|14267.2|14292.6|14268.6|14278.1|14254.1|0
1685625900000|2023-06-01 13:25:00|14285.2|14261.2|14270.1|14246.1|14288.1|14264.1|14269|14245|0
1685626200000|2023-06-01 13:30:00|14269.7|14245.7|14248.2|14224.2|14276.1|14252.1|14244|14220|0
1685626500000|2023-06-01 13:35:00|14246.5|14222.5|14259.1|14235.1|14259.1|14235.1|14223.9|14199.9|0
1685626800000|2023-06-01 13:40:00|14262.1|14238.1|14270.7|14246.7|14285|14261|14260.7|14236.7|0
1685627100000|2023-06-01 13:45:00|14272.2|14248.2|14281.1|14257.1|14283.2|14259.2|14250.2|14226.2|0
1685627400000|2023-06-01 13:50:00|14276.1|14252.1|14279.2|14255.2|14282.3|14258.3|14254.5|14230.5|0
1685627700000|2023-06-01 13:55:00|14276.6|14252.6|14290.3|14266.3|14302.2|14278.2|14269.8|14245.8|0
1685628000000|2023-06-01 14:00:00|14296.2|14272.2|14304.7|14280.7|14313.5|14289.5|14290.3|14266.3|0
1685628300000|2023-06-01 14:05:00|14305.2|14281.2|14300.5|14276.5|14321|14297|14299|14275|0
1685628600000|2023-06-01 14:10:00|14300.7|14276.7|14309.5|14285.5|14311.7|14287.7|14293.3|14269.3|0
1685628900000|2023-06-01 14:15:00|14306.3|14282.3|14288|14264|14315.1|14291.1|14285.2|14261.2|0
1685629200000|2023-06-01 14:20:00|14287.3|14263.3|14260|14236|14290|14266|14255|14231|0
1685629500000|2023-06-01 14:25:00|14259.5|14235.5|14283.5|14259.5|14284|14260|14254|14230|0
1685629800000|2023-06-01 14:30:00|14281.8|14257.8|14275.2|14251.2|14288.3|14264.3|14271.3|14247.3|0
1685630100000|2023-06-01 14:35:00|14276.5|14252.5|14299.7|14275.7|14300.8|14276.8|14269.9|14245.9|0
1685630400000|2023-06-01 14:40:00|14300.3|14276.3|14339.3|14315.3|14342.5|14318.5|14296.3|14272.3|0
1685630700000|2023-06-01 14:45:00|14341.8|14317.8|14355.9|14331.9|14363.8|14339.8|14337|14313|0
1685631000000|2023-06-01 14:50:00|14355.3|14331.3|14343.2|14319.2|14356|14332|14338.4|14314.4|0
1685631300000|2023-06-01 14:55:00|14343.3|14319.3|14336.8|14312.8|14346.5|14322.5|14332.5|14308.5|0
1685631600000|2023-06-01 15:00:00|14339.5|14315.5|14342.3|14318.3|14345.4|14321.4|14325.4|14301.4|0
1685631900000|2023-06-01 15:05:00|14342.8|14318.8|14335.7|14311.7|14350.3|14326.3|14329.5|14305.5|0
1685632200000|2023-06-01 15:10:00|14335.3|14311.3|14365.9|14341.9|14367.9|14343.9|14332|14308|0
1685632500000|2023-06-01 15:15:00|14368|14344|14362.4|14338.4|14383|14359|14362|14338|0
1685632800000|2023-06-01 15:20:00|14362.2|14338.2|14369.7|14345.7|14369.7|14345.7|14349.9|14325.9|0
1685633100000|2023-06-01 15:25:00|14369.2|14345.2|14363.5|14339.5|14379.2|14355.2|14358.8|14334.8|0
1685633400000|2023-06-01 15:30:00|14363.8|14339.8|14378.8|14354.8|14380.8|14356.8|14359.9|14335.9|0
1685633700000|2023-06-01 15:35:00|14379|14355|14368.8|14344.8|14388.4|14364.4|14365.2|14341.2|0
1685634000000|2023-06-01 15:40:00|14366.8|14342.8|14372.4|14348.4|14382|14358|14365.3|14341.3|0
1685634300000|2023-06-01 15:45:00|14371.9|14347.9|14380.5|14356.5|14385.4|14361.4|14371.9|14347.9|0
1685634600000|2023-06-01 15:50:00|14381|14357|14390.7|14366.7|14396.3|14372.3|14379.7|14355.7|0
1685634900000|2023-06-01 15:55:00|14391|14367|14401.5|14377.5|14401.9|14377.9|14384.7|14360.7|0
1685635200000|2023-06-01 16:00:00|14402.4|14378.4|14414.8|14390.8|14422.9|14398.9|14402.4|14378.4|0
1685635500000|2023-06-01 16:05:00|14414.3|14390.3|14415.4|14391.4|14418.3|14394.3|14410.4|14386.4|0
1685635800000|2023-06-01 16:10:00|14415.3|14391.3|14417.9|14393.9|14421.5|14397.5|14412.2|14388.2|0
1685636100000|2023-06-01 16:15:00|14418.4|14394.4|14431.9|14407.9|14433.4|14409.4|14415.4|14391.4|0
1685636400000|2023-06-01 16:20:00|14431.8|14407.8|14439.2|14415.2|14442.7|14418.7|14428.8|14404.8|0
1685636700000|2023-06-01 16:25:00|14439.5|14415.5|14432.7|14408.7|14441.9|14417.9|14428.7|14404.7|0
1685637000000|2023-06-01 16:30:00|14434.7|14410.7|14427|14403|14438|14414|14426.3|14402.3|0
1685637300000|2023-06-01 16:35:00|14427.5|14403.5|14437.9|14413.9|14437.9|14413.9|14424.4|14400.4|0
1685637600000|2023-06-01 16:40:00|14438.9|14414.9|14434.2|14410.2|14440.3|14416.3|14432.2|14408.2|0
1685637900000|2023-06-01 16:45:00|14434.4|14410.4|14433.3|14409.3|14437.7|14413.7|14423|14399|0
1685638200000|2023-06-01 16:50:00|14434|14410|14437.7|14413.7|14438.7|14414.7|14425.8|14401.8|0
1685638500000|2023-06-01 16:55:00|14437.9|14413.9|14441|14417|14444.2|14420.2|14434.4|14410.4|0
1685638800000|2023-06-01 17:00:00|14442|14418|14434.8|14410.8|14443.4|14419.4|14430.6|14406.6|0
1685639100000|2023-06-01 17:05:00|14434|14410|14434|14410|14446.5|14422.5|14432.9|14408.9|0
1685639400000|2023-06-01 17:10:00|14434.4|14410.4|14450.3|14426.3|14450.3|14426.3|14432.6|14408.6|0
1685639700000|2023-06-01 17:15:00|14450.5|14426.5|14440.3|14416.3|14450.8|14426.8|14437.5|14413.5|0
1685640000000|2023-06-01 17:20:00|14439.8|14415.8|14436.4|14412.4|14450.8|14426.8|14431.5|14407.5|0
1685640300000|2023-06-01 17:25:00|14437|14413|14432|14408|14438|14414|14425.5|14401.5|0
1685640600000|2023-06-01 17:30:00|14432.8|14408.8|14437|14413|14437|14413|14423.9|14399.9|0
1685640900000|2023-06-01 17:35:00|14436.9|14412.9|14442.4|14418.4|14447.1|14423.1|14435.3|14411.3|0
1685641200000|2023-06-01 17:40:00|14441.9|14417.9|14441.8|14417.8|14443.6|14419.6|14435.9|14411.9|0
1685641500000|2023-06-01 17:45:00|14442.1|14418.1|14455.3|14431.3|14455.8|14431.8|14441.5|14417.5|0
1685641800000|2023-06-01 17:50:00|14456.3|14432.3|14462.1|14438.1|14462.9|14438.9|14451.9|14427.9|0
1685642100000|2023-06-01 17:55:00|14461.8|14437.8|14465|14441|14465|14441|14455.1|14431.1|0
1685642400000|2023-06-01 18:00:00|14465.4|14441.4|14462.3|14438.3|14465.4|14441.4|14453.3|14429.3|0
1685642700000|2023-06-01 18:05:00|14461.6|14437.6|14474.6|14450.6|14477.1|14453.1|14461.6|14437.6|0
1685643000000|2023-06-01 18:10:00|14474.4|14450.4|14466.6|14442.6|14474.6|14450.6|14464.1|14440.1|0
1685643300000|2023-06-01 18:15:00|14467.5|14443.5|14464.6|14440.6|14475.4|14451.4|14461.5|14437.5|0
1685643600000|2023-06-01 18:20:00|14464.8|14440.8|14471.8|14447.8|14475|14451|14464.8|14440.8|0
1685643900000|2023-06-01 18:25:00|14472.2|14448.2|14468.6|14444.6|14474.1|14450.1|14463.7|14439.7|0
1685644200000|2023-06-01 18:30:00|14468.8|14444.8|14458.1|14434.1|14470.5|14446.5|14458|14434|0
1685644500000|2023-06-01 18:35:00|14458.8|14434.8|14462.5|14438.5|14468.6|14444.6|14458.3|14434.3|0
1685644800000|2023-06-01 18:40:00|14462.6|14438.6|14469|14445|14475.7|14451.7|14460.8|14436.8|0
1685645100000|2023-06-01 18:45:00|14469.2|14445.2|14474|14450|14475.1|14451.1|14464|14440|0
1685645400000|2023-06-01 18:50:00|14474.3|14450.3|14482.1|14458.1|14487.3|14463.3|14471.1|14447.1|0
1685645700000|2023-06-01 18:55:00|14482.7|14458.7|14482.7|14458.7|14489.1|14465.1|14478.6|14454.6|0
1685646000000|2023-06-01 19:00:00|14483.1|14459.1|14497.5|14473.5|14497.8|14473.8|14482|14458|0
1685646300000|2023-06-01 19:05:00|14497.3|14473.3|14498.1|14474.1|14504|14480|14492.7|14468.7|0
1685646600000|2023-06-01 19:10:00|14497.5|14473.5|14501.3|14477.3|14502|14478|14494.6|14470.6|0
1685646900000|2023-06-01 19:15:00|14501.5|14477.5|14495.7|14471.7|14506.5|14482.5|14495.5|14471.5|0
1685647200000|2023-06-01 19:20:00|14494.8|14470.8|14475.1|14451.1|14499.7|14475.7|14475.1|14451.1|0
1685647500000|2023-06-01 19:25:00|14474.2|14450.2|14462.3|14438.3|14477.5|14453.5|14459.2|14435.2|0
1685647800000|2023-06-01 19:30:00|14459.7|14435.7|14439.1|14415.1|14465.5|14441.5|14431.2|14407.2|0
1685648100000|2023-06-01 19:35:00|14434.3|14410.3|14419|14395|14441|14417|14413.8|14389.8|0
1685648400000|2023-06-01 19:40:00|14417.3|14393.3|14430.5|14406.5|14431.2|14407.2|14413.7|14389.7|0
1685648700000|2023-06-01 19:45:00|14429.3|14405.3|14447.3|14423.3|14447.3|14423.3|14428.3|14404.3|0
1685649000000|2023-06-01 19:50:00|14444.5|14420.5|14443.2|14419.2|14446.6|14422.6|14431.3|14407.3|0
1685649300000|2023-06-01 19:55:00|14446.3|14422.3|14452.6|14428.6|14452.7|14428.7|14437.7|14413.7|0
1685649600000|2023-06-01 20:00:00|14453.5|14429.5|14464.4|14440.4|14464.5|14440.5|14449.5|14425.5|0
1685649900000|2023-06-01 20:05:00|14464.5|14440.5|14474.8|14450.8|14474.8|14450.8|14464.5|14440.5|0
1685650200000|2023-06-01 20:10:00|14474.6|14450.6|14471.3|14447.3|14476.4|14452.4|14470|14446|0
1685650500000|2023-06-01 20:15:00|14470.9|14446.9|14461.6|14437.6|14473.5|14449.5|14453|14429|0
1685650800000|2023-06-01 20:20:00|14461.5|14437.5|14464.4|14440.4|14468.5|14444.5|14460.4|14436.4|0
1685651100000|2023-06-01 20:25:00|14464.1|14440.1|14467.9|14443.9|14470.6|14446.6|14463.6|14439.6|0
1685651400000|2023-06-01 20:30:00|14468.1|14444.1|14473.9|14449.9|14474.6|14450.6|14467.1|14443.1|0
1685651700000|2023-06-01 20:35:00|14473.4|14449.4|14471.9|14447.9|14474.1|14450.1|14469|14445|0
1685652000000|2023-06-01 20:40:00|14472|14448|14477.4|14453.4|14478.6|14454.6|14470|14446|0
1685652300000|2023-06-01 20:45:00|14477.3|14453.3|14475|14451|14477.9|14453.9|14473.3|14449.3|0
1685652600000|2023-06-01 20:50:00|14474.6|14450.6|14477.4|14453.4|14477.9|14453.9|14473.1|14449.1|0
1685652900000|2023-06-01 20:55:00|14477.3|14453.3|14475.9|14451.9|14477.3|14453.3|14474.8|14450.8|0
1685653200000|2023-06-01 21:00:00|14475.7|14451.7|14475|14451|14476.5|14452.5|14474.8|14450.8|0
1685653500000|2023-06-01 21:05:00|14475.1|14451.1|14483.6|14459.6|14485|14461|14474.4|14450.4|0
1685653800000|2023-06-01 21:10:00|14482.9|14458.9|14492.9|14468.9|14494.5|14470.5|14482.9|14458.9|0
1685654100000|2023-06-01 21:15:00|14493|14469|14490|14466|14494.1|14470.1|14490|14466|0
1685654400000|2023-06-01 21:20:00|14489.8|14465.8|14488.4|14464.4|14490.9|14466.9|14488.2|14464.2|0
1685654700000|2023-06-01 21:25:00|14488.5|14464.5|14480.7|14456.7|14489.3|14465.3|14479.4|14455.4|0
1685655000000|2023-06-01 21:30:00|14480.9|14456.9|14475.7|14451.7|14481.8|14457.8|14474.6|14450.6|0
1685655300000|2023-06-01 21:35:00|14475.8|14451.8|14476|14452|14476.1|14452.1|14475.5|14451.5|0
1685655600000|2023-06-01 21:40:00|14475.9|14451.9|14474.6|14450.6|14476.4|14452.4|14474.5|14450.5|0
1685655900000|2023-06-01 21:45:00|14474.5|14450.5|14474.6|14450.6|14475.4|14451.4|14474.4|14450.4|0
1685656200000|2023-06-01 21:50:00|14474.7|14450.7|14475.3|14451.3|14475.4|14451.4|14474.5|14450.5|0
1685656500000|2023-06-01 21:55:00|14476.5|14452.5|14475.3|14451.3|14476.7|14452.7|14474.3|14450.3|0
1685656800000|2023-06-01 22:00:00|14471.4|14447.4|14470.5|14446.5|14475|14451|14467.4|14443.4|0
1685657100000|2023-06-01 22:05:00|14470.8|14446.8|14472.4|14448.4|14474.4|14450.4|14469.6|14445.6|0
1685657400000|2023-06-01 22:10:00|14472.5|14448.5|14470.5|14446.5|14473.1|14449.1|14470|14446|0
1685657700000|2023-06-01 22:15:00|14470.6|14446.6|14469.8|14445.8|14471.1|14447.1|14469.3|14445.3|0
1685658000000|2023-06-01 22:20:00|14469.9|14445.9|14471.4|14447.4|14471.5|14447.5|14469.8|14445.8|0
1685658300000|2023-06-01 22:25:00|14471.3|14447.3|14472.3|14448.3|14473.4|14449.4|14471|14447|0
1685658600000|2023-06-01 22:30:00|14472.4|14448.4|14469.4|14445.4|14472.6|14448.6|14468.4|14444.4|0
1685658900000|2023-06-01 22:35:00|14469.5|14445.5|14468.4|14444.4|14470|14446|14467.6|14443.6|0
1685659200000|2023-06-01 22:40:00|14468.5|14444.5|14468.6|14444.6|14469.1|14445.1|14466.8|14442.8|0
1685659500000|2023-06-01 22:45:00|14468.4|14444.4|14467.8|14443.8|14469.1|14445.1|14467.8|14443.8|0
1685659800000|2023-06-01 22:50:00|14467.9|14443.9|14469.6|14445.6|14469.9|14445.9|14467.1|14443.1|0
1685660100000|2023-06-01 22:55:00|14469.8|14445.8|14471.3|14447.3|14471.4|14447.4|14469.4|14445.4|0
1685660400000|2023-06-01 23:00:00|14470.8|14446.8|14468.1|14444.1|14470.9|14446.9|14467.4|14443.4|0
1685660700000|2023-06-01 23:05:00|14468|14444|14467.4|14443.4|14468.9|14444.9|14467.1|14443.1|0
1685661000000|2023-06-01 23:10:00|14467.1|14443.1|14465.9|14441.9|14467.1|14443.1|14462.4|14438.4|0
1685661300000|2023-06-01 23:15:00|14465.8|14441.8|14466.4|14442.4|14467.9|14443.9|14464.6|14440.6|0
1685661600000|2023-06-01 23:20:00|14466.5|14442.5|14466.4|14442.4|14467.5|14443.5|14465.1|14441.1|0
1685661900000|2023-06-01 23:25:00|14465.9|14441.9|14464.6|14440.6|14466.1|14442.1|14464.4|14440.4|0
1685662200000|2023-06-01 23:30:00|14464.4|14440.4|14464.5|14440.5|14464.8|14440.8|14463.1|14439.1|0
1685662500000|2023-06-01 23:35:00|14464.4|14440.4|14462.4|14438.4|14464.6|14440.6|14461.8|14437.8|0
1685662800000|2023-06-01 23:40:00|14462|14438|14463.6|14439.6|14465.1|14441.1|14462|14438|0
1685663100000|2023-06-01 23:45:00|14462.9|14438.9|14459.9|14435.9|14462.9|14438.9|14459.4|14435.4|0
1685663400000|2023-06-01 23:50:00|14459.4|14435.4|14461.6|14437.6|14462|14438|14458.4|14434.4|0
1685663700000|2023-06-01 23:55:00|14461.5|14437.5|14462.3|14438.3|14462.8|14438.8|14459.4|14435.4|0
1685664000000|2023-06-02 00:00:00|14462.1|14438.1|14461.5|14437.5|14464.1|14440.1|14459.6|14435.6|0
1685664300000|2023-06-02 00:05:00|14460.9|14436.9|14461.1|14437.1|14462.1|14438.1|14459.1|14435.1|0
1685664600000|2023-06-02 00:10:00|14461|14437|14459.3|14435.3|14463.1|14439.1|14457.6|14433.6|0
1685664900000|2023-06-02 00:15:00|14459.4|14435.4|14464.6|14440.6|14465.4|14441.4|14458.1|14434.1|0
1685665200000|2023-06-02 00:20:00|14464.5|14440.5|14463.5|14439.5|14465.6|14441.6|14462.6|14438.6|0
1685665500000|2023-06-02 00:25:00|14463.9|14439.9|14462.8|14438.8|14464.9|14440.9|14461.5|14437.5|0
1685665800000|2023-06-02 00:30:00|14462.6|14438.6|14460.4|14436.4|14463.1|14439.1|14459|14435|0
1685666100000|2023-06-02 00:35:00|14460.3|14436.3|14458.8|14434.8|14461.4|14437.4|14457.9|14433.9|0
1685666400000|2023-06-02 00:40:00|14459.3|14435.3|14460.4|14436.4|14461.5|14437.5|14458.9|14434.9|0
1685666700000|2023-06-02 00:45:00|14460.6|14436.6|14459.4|14435.4|14462|14438|14458|14434|0
1685667000000|2023-06-02 00:50:00|14459.3|14435.3|14460.8|14436.8|14463.4|14439.4|14459.1|14435.1|0
1685667300000|2023-06-02 00:55:00|14461.1|14437.1|14458.8|14434.8|14462.4|14438.4|14458.5|14434.5|0
1685667600000|2023-06-02 01:00:00|14458.9|14434.9|14456.1|14432.1|14458.9|14434.9|14455.3|14431.3|0
1685667900000|2023-06-02 01:05:00|14456.8|14432.8|14454.1|14430.1|14457.4|14433.4|14453.8|14429.8|0
1685668200000|2023-06-02 01:10:00|14454|14430|14457.1|14433.1|14459.3|14435.3|14453.3|14429.3|0
1685668500000|2023-06-02 01:15:00|14457.3|14433.3|14456.1|14432.1|14458.6|14434.6|14455.5|14431.5|0
1685668800000|2023-06-02 01:20:00|14455.9|14431.9|14459|14435|14460|14436|14455.9|14431.9|0
1685669100000|2023-06-02 01:25:00|14458.6|14434.6|14457.4|14433.4|14458.9|14434.9|14457.3|14433.3|0
1685669400000|2023-06-02 01:30:00|14458.1|14434.1|14458.8|14434.8|14459.6|14435.6|14455.1|14431.1|0
1685669700000|2023-06-02 01:35:00|14459.4|14435.4|14463.4|14439.4|14463.6|14439.6|14457.3|14433.3|0
1685670000000|2023-06-02 01:40:00|14463.5|14439.5|14462.6|14438.6|14464.4|14440.4|14461.1|14437.1|0
1685670300000|2023-06-02 01:45:00|14462.8|14438.8|14469.6|14445.6|14470.8|14446.8|14462|14438|0
1685670600000|2023-06-02 01:50:00|14470.6|14446.6|14471.4|14447.4|14473.5|14449.5|14468.9|14444.9|0
1685670900000|2023-06-02 01:55:00|14471.3|14447.3|14467.4|14443.4|14472.4|14448.4|14466.9|14442.9|0
1685671200000|2023-06-02 02:00:00|14467.6|14443.6|14468.4|14444.4|14468.4|14444.4|14464.9|14440.9|0
1685671500000|2023-06-02 02:05:00|14468.1|14444.1|14469.1|14445.1|14469.1|14445.1|14466|14442|0
1685671800000|2023-06-02 02:10:00|14469.3|14445.3|14468.4|14444.4|14472.1|14448.1|14467.9|14443.9|0
1685672100000|2023-06-02 02:15:00|14468.5|14444.5|14473.9|14449.9|14474.4|14450.4|14468.5|14444.5|0
1685672400000|2023-06-02 02:20:00|14473.8|14449.8|14474.9|14450.9|14476.1|14452.1|14472.5|14448.5|0
1685672700000|2023-06-02 02:25:00|14474.6|14450.6|14475.6|14451.6|14476.8|14452.8|14472.1|14448.1|0
1685673000000|2023-06-02 02:30:00|14475.9|14451.9|14475.1|14451.1|14476.5|14452.5|14474.5|14450.5|0
1685673300000|2023-06-02 02:35:00|14475.6|14451.6|14472.8|14448.8|14475.6|14451.6|14471.8|14447.8|0
1685673600000|2023-06-02 02:40:00|14472.9|14448.9|14473.3|14449.3|14473.4|14449.4|14470.6|14446.6|0
1685673900000|2023-06-02 02:45:00|14473.4|14449.4|14470|14446|14473.9|14449.9|14469.6|14445.6|0
1685674200000|2023-06-02 02:50:00|14470.4|14446.4|14469.6|14445.6|14472.4|14448.4|14468.5|14444.5|0
1685674500000|2023-06-02 02:55:00|14469.8|14445.8|14471.4|14447.4|14471.9|14447.9|14469.3|14445.3|0
1685674800000|2023-06-02 03:00:00|14471.3|14447.3|14471.9|14447.9|14472.1|14448.1|14469.6|14445.6|0
1685675100000|2023-06-02 03:05:00|14471.8|14447.8|14470.1|14446.1|14472.1|14448.1|14469.4|14445.4|0
1685675400000|2023-06-02 03:10:00|14470|14446|14469.3|14445.3|14470.5|14446.5|14468.6|14444.6|0
1685675700000|2023-06-02 03:15:00|14469.4|14445.4|14470.1|14446.1|14470.1|14446.1|14467.4|14443.4|0
1685676000000|2023-06-02 03:20:00|14470.6|14446.6|14471.9|14447.9|14472.1|14448.1|14468.9|14444.9|0
1685676300000|2023-06-02 03:25:00|14471.8|14447.8|14476.8|14452.8|14477.8|14453.8|14471.3|14447.3|0
1685676600000|2023-06-02 03:30:00|14476.6|14452.6|14490.5|14466.5|14492.6|14468.6|14476.6|14452.6|0
1685676900000|2023-06-02 03:35:00|14490.6|14466.6|14483|14459|14492.1|14468.1|14482.5|14458.5|0
1685677200000|2023-06-02 03:40:00|14482.6|14458.6|14482.6|14458.6|14485.8|14461.8|14481.4|14457.4|0
1685677500000|2023-06-02 03:45:00|14482.5|14458.5|14485.6|14461.6|14486.4|14462.4|14482.5|14458.5|0
1685677800000|2023-06-02 03:50:00|14485.5|14461.5|14485.4|14461.4|14486.1|14462.1|14484.4|14460.4|0
1685678100000|2023-06-02 03:55:00|14485.3|14461.3|14486.4|14462.4|14487.1|14463.1|14484.6|14460.6|0
1685678400000|2023-06-02 04:00:00|14486.9|14462.9|14485|14461|14487.3|14463.3|14484.9|14460.9|0
1685678700000|2023-06-02 04:05:00|14485.1|14461.1|14486.6|14462.6|14488.3|14464.3|14485.1|14461.1|0
1685679000000|2023-06-02 04:10:00|14486.4|14462.4|14486.1|14462.1|14486.4|14462.4|14483.9|14459.9|0
1685679300000|2023-06-02 04:15:00|14486.4|14462.4|14490|14466|14490|14466|14486.4|14462.4|0
1685679600000|2023-06-02 04:20:00|14489.9|14465.9|14489.6|14465.6|14490.6|14466.6|14488.3|14464.3|0
1685679900000|2023-06-02 04:25:00|14489.8|14465.8|14489.1|14465.1|14489.8|14465.8|14487.1|14463.1|0
1685680200000|2023-06-02 04:30:00|14489.3|14465.3|14488.8|14464.8|14490.9|14466.9|14487.3|14463.3|0
1685680500000|2023-06-02 04:35:00|14488.9|14464.9|14488.1|14464.1|14491.4|14467.4|14488|14464|0
1685680800000|2023-06-02 04:40:00|14488.3|14464.3|14486.4|14462.4|14488.5|14464.5|14486.1|14462.1|0
1685681100000|2023-06-02 04:45:00|14486.1|14462.1|14487.4|14463.4|14487.8|14463.8|14485.1|14461.1|0
1685681400000|2023-06-02 04:50:00|14487.3|14463.3|14486.1|14462.1|14488.4|14464.4|14485.9|14461.9|0
1685681700000|2023-06-02 04:55:00|14486.6|14462.6|14486.3|14462.3|14486.9|14462.9|14484.8|14460.8|0
1685682000000|2023-06-02 05:00:00|14486.4|14462.4|14489|14465|14489.9|14465.9|14484.6|14460.6|0
1685682300000|2023-06-02 05:05:00|14489.1|14465.1|14486.9|14462.9|14489.1|14465.1|14485.9|14461.9|0
1685682600000|2023-06-02 05:10:00|14487|14463|14490.3|14466.3|14491.9|14467.9|14485.6|14461.6|0
1685682900000|2023-06-02 05:15:00|14490.1|14466.1|14490.6|14466.6|14491.6|14467.6|14486.8|14462.8|0
1685683200000|2023-06-02 05:20:00|14490.8|14466.8|14489.1|14465.1|14494.9|14470.9|14489.1|14465.1|0
1685683500000|2023-06-02 05:25:00|14489.3|14465.3|14488.5|14464.5|14490.4|14466.4|14486.6|14462.6|0
1685683800000|2023-06-02 05:30:00|14488.4|14464.4|14493.6|14469.6|14494.4|14470.4|14488.1|14464.1|0
1685684100000|2023-06-02 05:35:00|14493.8|14469.8|14493.1|14469.1|14494.6|14470.6|14491.9|14467.9|0
1685684400000|2023-06-02 05:40:00|14493.3|14469.3|14491.1|14467.1|14494.6|14470.6|14490|14466|0
1685684700000|2023-06-02 05:45:00|14491.3|14467.3|14487.6|14463.6|14491.3|14467.3|14487.3|14463.3|0
1685685000000|2023-06-02 05:50:00|14487.1|14463.1|14488.1|14464.1|14488.8|14464.8|14484.9|14460.9|0
1685685300000|2023-06-02 05:55:00|14488|14464|14484.6|14460.6|14488.1|14464.1|14484.1|14460.1|0
1685685600000|2023-06-02 06:00:00|14485.1|14461.1|14476.6|14452.6|14485.6|14461.6|14472.5|14448.5|0
1685685900000|2023-06-02 06:05:00|14476.8|14452.8|14480.9|14456.9|14481.4|14457.4|14475.6|14451.6|0
1685686200000|2023-06-02 06:10:00|14480.8|14456.8|14480.1|14456.1|14483.1|14459.1|14479.1|14455.1|0
1685686500000|2023-06-02 06:15:00|14479.9|14455.9|14482.9|14458.9|14483.1|14459.1|14478.4|14454.4|0
1685686800000|2023-06-02 06:20:00|14482.4|14458.4|14489.9|14465.9|14490.4|14466.4|14480|14456|0
1685687100000|2023-06-02 06:25:00|14490|14466|14489.9|14465.9|14490.9|14466.9|14487.6|14463.6|0
1685687400000|2023-06-02 06:30:00|14490|14466|14490.9|14466.9|14492.1|14468.1|14487.5|14463.5|0
1685687700000|2023-06-02 06:35:00|14490.8|14466.8|14486.3|14462.3|14491.6|14467.6|14485.9|14461.9|0
1685688000000|2023-06-02 06:40:00|14486.4|14462.4|14494.5|14470.5|14496|14472|14486.3|14462.3|0
1685688300000|2023-06-02 06:45:00|14494.8|14470.8|14494.1|14470.1|14495.6|14471.6|14490.1|14466.1|0
1685688600000|2023-06-02 06:50:00|14494.3|14470.3|14494.8|14470.8|14495.8|14471.8|14492.4|14468.4|0
1685688900000|2023-06-02 06:55:00|14494.5|14470.5|14493.6|14469.6|14496.1|14472.1|14493.1|14469.1|0
1685689200000|2023-06-02 07:00:00|14493.8|14469.8|14493.5|14469.5|14496.1|14472.1|14489.1|14465.1|0
1685689500000|2023-06-02 07:05:00|14493.4|14469.4|14488|14464|14493.4|14469.4|14484.1|14460.1|0
1685689800000|2023-06-02 07:10:00|14489|14465|14476.9|14452.9|14490.1|14466.1|14476.6|14452.6|0
1685690100000|2023-06-02 07:15:00|14477.6|14453.6|14493.3|14469.3|14493.4|14469.4|14477.5|14453.5|0
1685690400000|2023-06-02 07:20:00|14493.1|14469.1|14483.4|14459.4|14493.1|14469.1|14481.6|14457.6|0
1685690700000|2023-06-02 07:25:00|14483.6|14459.6|14483|14459|14483.9|14459.9|14478.1|14454.1|0
1685691000000|2023-06-02 07:30:00|14483.9|14459.9|14482.4|14458.4|14486.5|14462.5|14481.4|14457.4|0
1685691300000|2023-06-02 07:35:00|14482.8|14458.8|14482.9|14458.9|14484.4|14460.4|14478.6|14454.6|0
1685691600000|2023-06-02 07:40:00|14483|14459|14486.5|14462.5|14489.5|14465.5|14483|14459|0
1685691900000|2023-06-02 07:45:00|14486.4|14462.4|14486.5|14462.5|14488.4|14464.4|14481.9|14457.9|0
1685692200000|2023-06-02 07:50:00|14486.4|14462.4|14489.9|14465.9|14490.4|14466.4|14484.8|14460.8|0
1685692500000|2023-06-02 07:55:00|14489.6|14465.6|14492.9|14468.9|14494.4|14470.4|14486.9|14462.9|0
1685692800000|2023-06-02 08:00:00|14493.1|14469.1|14494.1|14470.1|14495.3|14471.3|14489.8|14465.8|0
1685693100000|2023-06-02 08:05:00|14494|14470|14485|14461|14494.9|14470.9|14482.5|14458.5|0
1685693400000|2023-06-02 08:10:00|14484.4|14460.4|14483.9|14459.9|14485.9|14461.9|14481.5|14457.5|0
1685693700000|2023-06-02 08:15:00|14484.1|14460.1|14489.4|14465.4|14492.1|14468.1|14484.1|14460.1|0
1685694000000|2023-06-02 08:20:00|14489.6|14465.6|14487.1|14463.1|14491.4|14467.4|14484|14460|0
1685694300000|2023-06-02 08:25:00|14487.4|14463.4|14488|14464|14490.1|14466.1|14486.6|14462.6|0
1685694600000|2023-06-02 08:30:00|14488.1|14464.1|14499.4|14475.4|14501|14477|14487.5|14463.5|0
1685694900000|2023-06-02 08:35:00|14499.6|14475.6|14498.9|14474.9|14501.4|14477.4|14496|14472|0
1685695200000|2023-06-02 08:40:00|14499.1|14475.1|14498.6|14474.6|14500.4|14476.4|14496.5|14472.5|0
1685695500000|2023-06-02 08:45:00|14498.3|14474.3|14495.4|14471.4|14500.4|14476.4|14495.4|14471.4|0
1685695800000|2023-06-02 08:50:00|14495.9|14471.9|14500.9|14476.9|14502|14478|14494.1|14470.1|0
1685696100000|2023-06-02 08:55:00|14501|14477|14507.6|14483.6|14507.6|14483.6|14500.3|14476.3|0
1685696400000|2023-06-02 09:00:00|14508|14484|14506.6|14482.6|14508.9|14484.9|14504.3|14480.3|0
1685696700000|2023-06-02 09:05:00|14506.8|14482.8|14511.9|14487.9|14512.6|14488.6|14504|14480|0
1685697000000|2023-06-02 09:10:00|14512|14488|14529.3|14505.3|14530.4|14506.4|14510.9|14486.9|0
1685697300000|2023-06-02 09:15:00|14529.6|14505.6|14539.1|14515.1|14542.1|14518.1|14523.3|14499.3|0
1685697600000|2023-06-02 09:20:00|14539.9|14515.9|14532.3|14508.3|14540.8|14516.8|14530.6|14506.6|0
1685697900000|2023-06-02 09:25:00|14532.1|14508.1|14535.1|14511.1|14535.8|14511.8|14525.9|14501.9|0
1685698200000|2023-06-02 09:30:00|14535.9|14511.9|14530.6|14506.6|14537.1|14513.1|14530|14506|0
1685698500000|2023-06-02 09:35:00|14530|14506|14532.6|14508.6|14534.9|14510.9|14528.1|14504.1|0
1685698800000|2023-06-02 09:40:00|14532.8|14508.8|14522.1|14498.1|14532.9|14508.9|14520.9|14496.9|0
1685699100000|2023-06-02 09:45:00|14522.3|14498.3|14522.6|14498.6|14525.1|14501.1|14520.4|14496.4|0
1685699400000|2023-06-02 09:50:00|14522.1|14498.1|14518|14494|14523|14499|14515.1|14491.1|0
1685699700000|2023-06-02 09:55:00|14517.9|14493.9|14520.4|14496.4|14520.9|14496.9|14516.9|14492.9|0
1685700000000|2023-06-02 10:00:00|14519.6|14495.6|14518.3|14494.3|14521.1|14497.1|14516.1|14492.1|0
1685700300000|2023-06-02 10:05:00|14518.6|14494.6|14519.4|14495.4|14520.4|14496.4|14515|14491|0
1685700600000|2023-06-02 10:10:00|14519.9|14495.9|14522.6|14498.6|14522.6|14498.6|14516|14492|0
1685700900000|2023-06-02 10:15:00|14522.5|14498.5|14531.1|14507.1|14533.5|14509.5|14520.9|14496.9|0
1685701200000|2023-06-02 10:20:00|14531.5|14507.5|14527.6|14503.6|14531.8|14507.8|14522.6|14498.6|0
1685701500000|2023-06-02 10:25:00|14526.5|14502.5|14526.9|14502.9|14529.9|14505.9|14525.3|14501.3|0
1685701800000|2023-06-02 10:30:00|14527|14503|14526.8|14502.8|14528.9|14504.9|14526.3|14502.3|0
1685702100000|2023-06-02 10:35:00|14526.4|14502.4|14526.1|14502.1|14527.4|14503.4|14524.3|14500.3|0
1685702400000|2023-06-02 10:40:00|14526|14502|14521.4|14497.4|14526|14502|14519.4|14495.4|0
1685702700000|2023-06-02 10:45:00|14521.3|14497.3|14516.1|14492.1|14522.3|14498.3|14515.9|14491.9|0
1685703000000|2023-06-02 10:50:00|14515.9|14491.9|14508.5|14484.5|14516.4|14492.4|14505.1|14481.1|0
1685703300000|2023-06-02 10:55:00|14508.4|14484.4|14508.9|14484.9|14514.6|14490.6|14507.5|14483.5|0
1685703600000|2023-06-02 11:00:00|14509.5|14485.5|14518.1|14494.1|14519.8|14495.8|14508.6|14484.6|0
1685703900000|2023-06-02 11:05:00|14518|14494|14518.9|14494.9|14523.4|14499.4|14517.3|14493.3|0
1685704200000|2023-06-02 11:10:00|14518.6|14494.6|14527.1|14503.1|14529.1|14505.1|14515.9|14491.9|0
1685704500000|2023-06-02 11:15:00|14527.3|14503.3|14529.1|14505.1|14532.4|14508.4|14524.4|14500.4|0
1685704800000|2023-06-02 11:20:00|14529.3|14505.3|14531.4|14507.4|14535.5|14511.5|14528.6|14504.6|0
1685705100000|2023-06-02 11:25:00|14531.6|14507.6|14540.6|14516.6|14543|14519|14530.3|14506.3|0
1685705400000|2023-06-02 11:30:00|14540.3|14516.3|14538.5|14514.5|14541.6|14517.6|14535.1|14511.1|0
1685705700000|2023-06-02 11:35:00|14538.1|14514.1|14529.8|14505.8|14538.5|14514.5|14528|14504|0
1685706000000|2023-06-02 11:40:00|14530.5|14506.5|14526.5|14502.5|14535.5|14511.5|14526.5|14502.5|0
1685706300000|2023-06-02 11:45:00|14526.1|14502.1|14530.6|14506.6|14533.5|14509.5|14525.6|14501.6|0
1685706600000|2023-06-02 11:50:00|14530.5|14506.5|14532.6|14508.6|14535.5|14511.5|14528.9|14504.9|0
1685706900000|2023-06-02 11:55:00|14532.3|14508.3|14530.5|14506.5|14536.9|14512.9|14529.1|14505.1|0
1685707200000|2023-06-02 12:00:00|14530.6|14506.6|14532.5|14508.5|14536.6|14512.6|14530.6|14506.6|0
1685707500000|2023-06-02 12:05:00|14532.1|14508.1|14526.9|14502.9|14532.4|14508.4|14526.5|14502.5|0
1685707800000|2023-06-02 12:10:00|14526.5|14502.5|14524.9|14500.9|14528.6|14504.6|14520.8|14496.8|0
1685708100000|2023-06-02 12:15:00|14524.8|14500.8|14514.3|14490.3|14524.9|14500.9|14511.6|14487.6|0
1685708400000|2023-06-02 12:20:00|14513.6|14489.6|14517.3|14493.3|14522.1|14498.1|14510.6|14486.6|0
1685708700000|2023-06-02 12:25:00|14517.1|14493.1|14519.5|14495.5|14524.1|14500.1|14514.9|14490.9|0
1685709000000|2023-06-02 12:30:00|14519|14495|14517|14493|14525.4|14501.4|14482.1|14458.1|0
1685709300000|2023-06-02 12:35:00|14518.8|14494.8|14493|14469|14523|14499|14487.1|14463.1|0
1685709600000|2023-06-02 12:40:00|14493.9|14469.9|14493.9|14469.9|14502.4|14478.4|14488.1|14464.1|0
1685709900000|2023-06-02 12:45:00|14494|14470|14493.3|14469.3|14505.5|14481.5|14490.4|14466.4|0
1685710200000|2023-06-02 12:50:00|14493.4|14469.4|14487.1|14463.1|14493.6|14469.6|14473.3|14449.3|0
1685710500000|2023-06-02 12:55:00|14487.4|14463.4|14490.4|14466.4|14493.6|14469.6|14483.6|14459.6|0
1685710800000|2023-06-02 13:00:00|14490|14466|14503.4|14479.4|14508.1|14484.1|14489.9|14465.9|0
1685711100000|2023-06-02 13:05:00|14503.8|14479.8|14513.1|14489.1|14517|14493|14501.1|14477.1|0
1685711400000|2023-06-02 13:10:00|14514|14490|14510.1|14486.1|14519.9|14495.9|14508.5|14484.5|0
1685711700000|2023-06-02 13:15:00|14510.4|14486.4|14513.4|14489.4|14513.6|14489.6|14506.9|14482.9|0
1685712000000|2023-06-02 13:20:00|14513|14489|14517.9|14493.9|14519|14495|14510.4|14486.4|0
1685712300000|2023-06-02 13:25:00|14516.8|14492.8|14521.6|14497.6|14524.9|14500.9|14514.8|14490.8|0
1685712600000|2023-06-02 13:30:00|14522.3|14498.3|14598|14574|14598|14574|14522.3|14498.3|0
1685712900000|2023-06-02 13:35:00|14597.9|14573.9|14588.5|14564.5|14599.6|14575.6|14582.4|14558.4|0
1685713200000|2023-06-02 13:40:00|14589.4|14565.4|14584.8|14560.8|14605.8|14581.8|14580.9|14556.9|0
1685713500000|2023-06-02 13:45:00|14583.8|14559.8|14522.1|14498.1|14587.5|14563.5|14511.9|14487.9|0
1685713800000|2023-06-02 13:50:00|14520.8|14496.8|14514.1|14490.1|14525.4|14501.4|14494.1|14470.1|0
1685714100000|2023-06-02 13:55:00|14516.1|14492.1|14459.9|14435.9|14518.1|14494.1|14456.5|14432.5|0
1685714400000|2023-06-02 14:00:00|14460.6|14436.6|14484.2|14460.2|14489.8|14465.8|14449.9|14425.9|0
1685714700000|2023-06-02 14:05:00|14482.2|14458.2|14472.3|14448.3|14502|14478|14470.1|14446.1|0
1685715000000|2023-06-02 14:10:00|14472|14448|14514.7|14490.7|14519.2|14495.2|14470.5|14446.5|0
1685715300000|2023-06-02 14:15:00|14514.6|14490.6|14515.2|14491.2|14519.7|14495.7|14503|14479|0
1685715600000|2023-06-02 14:20:00|14515.5|14491.5|14475.3|14451.3|14520.3|14496.3|14475.3|14451.3|0
1685715900000|2023-06-02 14:25:00|14475.8|14451.8|14506.4|14482.4|14510|14486|14468.9|14444.9|0
1685716200000|2023-06-02 14:30:00|14507|14483|14502|14478|14513.5|14489.5|14486.8|14462.8|0
1685716500000|2023-06-02 14:35:00|14502.7|14478.7|14526.8|14502.8|14527.5|14503.5|14493.8|14469.8|0
1685716800000|2023-06-02 14:40:00|14528.2|14504.2|14546.5|14522.5|14547.8|14523.8|14515.9|14491.9|0
1685717100000|2023-06-02 14:45:00|14548|14524|14547.4|14523.4|14566.2|14542.2|14544.5|14520.5|0
1685717400000|2023-06-02 14:50:00|14548|14524|14557.8|14533.8|14558.9|14534.9|14536.8|14512.8|0
1685717700000|2023-06-02 14:55:00|14557.2|14533.2|14568.3|14544.3|14571.8|14547.8|14552.4|14528.4|0
1685718000000|2023-06-02 15:00:00|14570|14546|14577.8|14553.8|14587.3|14563.3|14565.5|14541.5|0
1685718300000|2023-06-02 15:05:00|14579|14555|14572.3|14548.3|14582.7|14558.7|14565|14541|0
1685718600000|2023-06-02 15:10:00|14572.5|14548.5|14556.9|14532.9|14581|14557|14556|14532|0
1685718900000|2023-06-02 15:15:00|14556.7|14532.7|14557.8|14533.8|14569.3|14545.3|14555.8|14531.8|0
1685719200000|2023-06-02 15:20:00|14558.5|14534.5|14574|14550|14579.8|14555.8|14557.8|14533.8|0
1685719500000|2023-06-02 15:25:00|14572.8|14548.8|14570.2|14546.2|14581.5|14557.5|14567.5|14543.5|0
1685719800000|2023-06-02 15:30:00|14571.3|14547.3|14566.8|14542.8|14580.8|14556.8|14564.3|14540.3|0
1685720100000|2023-06-02 15:35:00|14564.7|14540.7|14560.3|14536.3|14566.8|14542.8|14557.3|14533.3|0
1685720400000|2023-06-02 15:40:00|14558.6|14534.6|14571.6|14547.6|14573.1|14549.1|14556.8|14532.8|0
1685720700000|2023-06-02 15:45:00|14572|14548|14557.6|14533.6|14572|14548|14555.4|14531.4|0
1685721000000|2023-06-02 15:50:00|14557.9|14533.9|14559.6|14535.6|14560.3|14536.3|14542.6|14518.6|0
1685721300000|2023-06-02 15:55:00|14560.1|14536.1|14568.5|14544.5|14573.3|14549.3|14557.8|14533.8|0
1685721600000|2023-06-02 16:00:00|14568.6|14544.6|14556.4|14532.4|14572.9|14548.9|14553.9|14529.9|0
1685721900000|2023-06-02 16:05:00|14556.6|14532.6|14556|14532|14563.6|14539.6|14548.1|14524.1|0
1685722200000|2023-06-02 16:10:00|14555.6|14531.6|14544.6|14520.6|14559.4|14535.4|14538.6|14514.6|0
1685722500000|2023-06-02 16:15:00|14544.4|14520.4|14544.3|14520.3|14545.1|14521.1|14536.1|14512.1|0
1685722800000|2023-06-02 16:20:00|14545.1|14521.1|14556.1|14532.1|14558.4|14534.4|14543.9|14519.9|0
1685723100000|2023-06-02 16:25:00|14557.1|14533.1|14553.9|14529.9|14560.9|14536.9|14547|14523|0
1685723400000|2023-06-02 16:30:00|14554.1|14530.1|14561.6|14537.6|14561.6|14537.6|14547.6|14523.6|0
1685723700000|2023-06-02 16:35:00|14562.4|14538.4|14568.9|14544.9|14572.6|14548.6|14560.8|14536.8|0
1685724000000|2023-06-02 16:40:00|14569.4|14545.4|14574.5|14550.5|14575.9|14551.9|14562.9|14538.9|0
1685724300000|2023-06-02 16:45:00|14574.4|14550.4|14579.5|14555.5|14589.3|14565.3|14574|14550|0
1685724600000|2023-06-02 16:50:00|14579.4|14555.4|14582.9|14558.9|14584.4|14560.4|14577.9|14553.9|0
1685724900000|2023-06-02 16:55:00|14583|14559|14574.4|14550.4|14584.5|14560.5|14573.1|14549.1|0
1685725200000|2023-06-02 17:00:00|14575|14551|14570.4|14546.4|14575.3|14551.3|14560.8|14536.8|0
1685725500000|2023-06-02 17:05:00|14570.5|14546.5|14582.8|14558.8|14586.4|14562.4|14570.3|14546.3|0
1685725800000|2023-06-02 17:10:00|14582.4|14558.4|14570.5|14546.5|14583.4|14559.4|14565.1|14541.1|0
1685726100000|2023-06-02 17:15:00|14570|14546|14568.5|14544.5|14574.6|14550.6|14564.8|14540.8|0
1685726400000|2023-06-02 17:20:00|14567.8|14543.8|14575.8|14551.8|14580.8|14556.8|14567.5|14543.5|0
1685726700000|2023-06-02 17:25:00|14575.6|14551.6|14581|14557|14586|14562|14575.6|14551.6|0
1685727000000|2023-06-02 17:30:00|14581.9|14557.9|14570.5|14546.5|14583.1|14559.1|14562.6|14538.6|0
1685727300000|2023-06-02 17:35:00|14570.8|14546.8|14569.3|14545.3|14572.3|14548.3|14561|14537|0
1685727600000|2023-06-02 17:40:00|14570.9|14546.9|14566.8|14542.8|14570.9|14546.9|14559.9|14535.9|0
1685727900000|2023-06-02 17:45:00|14566.6|14542.6|14565.1|14541.1|14568.9|14544.9|14559.5|14535.5|0
1685728200000|2023-06-02 17:50:00|14565.5|14541.5|14563.1|14539.1|14567.6|14543.6|14558|14534|0
1685728500000|2023-06-02 17:55:00|14563.3|14539.3|14567.5|14543.5|14568|14544|14558.8|14534.8|0
1685728800000|2023-06-02 18:00:00|14568.1|14544.1|14559.9|14535.9|14573.8|14549.8|14559.9|14535.9|0
1685729100000|2023-06-02 18:05:00|14559.1|14535.1|14550.4|14526.4|14560.1|14536.1|14536.9|14512.9|0
1685729400000|2023-06-02 18:10:00|14550.5|14526.5|14538.5|14514.5|14551.4|14527.4|14538.5|14514.5|0
1685729700000|2023-06-02 18:15:00|14539.1|14515.1|14543.6|14519.6|14544|14520|14535.3|14511.3|0
1685730000000|2023-06-02 18:20:00|14544.1|14520.1|14559.5|14535.5|14561.5|14537.5|14543.4|14519.4|0
1685730300000|2023-06-02 18:25:00|14559.8|14535.8|14554.6|14530.6|14563.3|14539.3|14549|14525|0
1685730600000|2023-06-02 18:30:00|14554.8|14530.8|14563.6|14539.6|14571.3|14547.3|14551.6|14527.6|0
1685730900000|2023-06-02 18:35:00|14563.8|14539.8|14569|14545|14572|14548|14560.6|14536.6|0
1685731200000|2023-06-02 18:40:00|14569.4|14545.4|14568.4|14544.4|14572.3|14548.3|14563.3|14539.3|0
1685731500000|2023-06-02 18:45:00|14568.9|14544.9|14573.9|14549.9|14578.1|14554.1|14568.5|14544.5|0
1685731800000|2023-06-02 18:50:00|14573.6|14549.6|14570|14546|14579.1|14555.1|14567.1|14543.1|0
1685732100000|2023-06-02 18:55:00|14570.1|14546.1|14568.5|14544.5|14570.6|14546.6|14559.6|14535.6|0
1685732400000|2023-06-02 19:00:00|14570.1|14546.1|14575.6|14551.6|14580|14556|14570.1|14546.1|0
1685732700000|2023-06-02 19:05:00|14575.9|14551.9|14566.3|14542.3|14582.6|14558.6|14564.8|14540.8|0
1685733000000|2023-06-02 19:10:00|14566.5|14542.5|14566.3|14542.3|14569.5|14545.5|14558.1|14534.1|0
1685733300000|2023-06-02 19:15:00|14566.9|14542.9|14576.3|14552.3|14578.8|14554.8|14566.9|14542.9|0
1685733600000|2023-06-02 19:20:00|14576.1|14552.1|14568.1|14544.1|14576.6|14552.6|14567.8|14543.8|0
1685733900000|2023-06-02 19:25:00|14567.5|14543.5|14557.9|14533.9|14567.5|14543.5|14557|14533|0
1685734200000|2023-06-02 19:30:00|14557.1|14533.1|14553.9|14529.9|14560.6|14536.6|14547.8|14523.8|0
1685734500000|2023-06-02 19:35:00|14554|14530|14562.3|14538.3|14563.4|14539.4|14554|14530|0
1685734800000|2023-06-02 19:40:00|14560.6|14536.6|14560.1|14536.1|14569.6|14545.6|14554.9|14530.9|0
1685735100000|2023-06-02 19:45:00|14559.5|14535.5|14568.4|14544.4|14572.4|14548.4|14556.1|14532.1|0
1685735400000|2023-06-02 19:50:00|14561.4|14537.4|14566.6|14542.6|14569.5|14545.5|14556.6|14532.6|0
1685735700000|2023-06-02 19:55:00|14568|14544|14561.9|14537.9|14568|14544|14555.4|14531.4|0
1685736000000|2023-06-02 20:00:00|14561.4|14537.4|14566.1|14542.1|14569.9|14545.9|14560.1|14536.1|0
1685736300000|2023-06-02 20:05:00|14565.6|14541.6|14568.7|14544.7|14570.1|14546.1|14565.6|14541.6|0
1685736600000|2023-06-02 20:10:00|14568.6|14544.6|14565.9|14541.9|14572|14548|14564.9|14540.9|0
1685736900000|2023-06-02 20:15:00|14567|14543|14564|14540|14567.7|14543.7|14564|14540|0
1685737200000|2023-06-02 20:20:00|14563.9|14539.9|14566.2|14542.2|14567.6|14543.6|14563|14539|0
1685737500000|2023-06-02 20:25:00|14566.1|14542.1|14566.2|14542.2|14567.1|14543.1|14564.6|14540.6|0
1685737800000|2023-06-02 20:30:00|14566.7|14542.7|14567.2|14543.2|14568.9|14544.9|14565.4|14541.4|0
1685738100000|2023-06-02 20:35:00|14567.4|14543.4|14563.2|14539.2|14567.4|14543.4|14562.9|14538.9|0
1685738400000|2023-06-02 20:40:00|14563.4|14539.4|14560.9|14536.9|14564.7|14540.7|14560.9|14536.9|0
1685738700000|2023-06-02 20:45:00|14560.5|14536.5|14563.7|14539.7|14564.7|14540.7|14560|14536|0
1685739000000|2023-06-02 20:50:00|14563.9|14539.9|14566.4|14542.4|14566.9|14542.9|14563.5|14539.5|0
1685739300000|2023-06-02 20:55:00|14566.2|14542.2|14568.3|14544.3|14570.4|14546.4|14565.6|14541.6|0
1685773800000|2023-06-03 06:30:00|14569.3|14545.3|14569.3|14545.3|14569.3|14545.3|14569.3|14545.3|0
1685778600000|2023-06-03 07:50:00|14570.3|14546.3|14570.3|14546.3|14570.3|14546.3|14570.3|14546.3|0
1685780100000|2023-06-03 08:15:00|14569.7|14545.7|14569.7|14545.7|14569.7|14545.7|14569.7|14545.7|0
1685808300000|2023-06-03 16:05:00|14574.1|14550.1|14574.1|14550.1|14574.1|14550.1|14574.1|14550.1|0
1685835000000|2023-06-03 23:30:00|14563.4|14539.4|14563.4|14539.4|14563.4|14539.4|14563.4|14539.4|0
1685838000000|2023-06-04 00:20:00|14572.2|14548.2|14563.4|14539.4|14608.5|14584.5|14563.4|14539.4|0
1685841600000|2023-06-04 01:20:00|14559|14535|14559|14535|14559|14535|14559|14535|0
1685862000000|2023-06-04 07:00:00|14548|14524|14545.1|14521.1|14548|14524|14545.1|14521.1|0
1685862900000|2023-06-04 07:15:00|14534.1|14510.1|14515.4|14491.4|14534.1|14510.1|14510.1|14486.1|0
1685863500000|2023-06-04 07:25:00|14516|14492|14516|14492|14516|14492|14516|14492|0
1685864100000|2023-06-04 07:35:00|14516.6|14492.6|14517.1|14493.1|14517.1|14493.1|14516.6|14492.6|0
1685865000000|2023-06-04 07:50:00|14506.1|14482.1|14507.2|14483.2|14507.2|14483.2|14506.1|14482.1|0
1685865300000|2023-06-04 07:55:00|14508.3|14484.3|14507|14483|14515.8|14491.8|14504.8|14480.8|0
1685865600000|2023-06-04 08:00:00|14508.1|14484.1|14512.4|14488.4|14512.4|14488.4|14508.1|14484.1|0
1685865900000|2023-06-04 08:05:00|14501.4|14477.4|14504.9|14480.9|14504.9|14480.9|14501.4|14477.4|0
1685866200000|2023-06-04 08:10:00|14515.6|14491.6|14515.6|14491.6|14515.6|14491.6|14515.6|14491.6|0
1685866500000|2023-06-04 08:15:00|14526.3|14502.3|14526.3|14502.3|14526.3|14502.3|14526.3|14502.3|0
1685866800000|2023-06-04 08:20:00|14527.4|14503.4|14538.6|14514.6|14538.6|14514.6|14527.4|14503.4|0
1685867100000|2023-06-04 08:25:00|14540.7|14516.7|14531.9|14507.9|14540.7|14516.7|14531.9|14507.9|0
1685870700000|2023-06-04 09:25:00|14539.4|14515.4|14539.4|14515.4|14539.4|14515.4|14539.4|14515.4|0
1685880600000|2023-06-04 12:10:00|14541.5|14517.5|14541.5|14517.5|14541.5|14517.5|14541.5|14517.5|0
1685883000000|2023-06-04 12:50:00|14530.5|14506.5|14530.5|14506.5|14530.5|14506.5|14530.5|14506.5|0
1685883300000|2023-06-04 12:55:00|14530.8|14506.8|14530.8|14506.8|14530.8|14506.8|14530.8|14506.8|0
1685883600000|2023-06-04 13:00:00|14531.1|14507.1|14531.1|14507.1|14531.1|14507.1|14531.1|14507.1|0
1685884200000|2023-06-04 13:10:00|14541.7|14517.7|14541.7|14517.7|14541.7|14517.7|14541.7|14517.7|0
1685889300000|2023-06-04 14:35:00|14552.4|14528.4|14556.7|14532.7|14556.7|14532.7|14552.4|14528.4|0
1685889900000|2023-06-04 14:45:00|14555.6|14531.6|14550.3|14526.3|14555.6|14531.6|14550.3|14526.3|0
1685901900000|2023-06-04 18:05:00|14555.6|14531.6|14555.6|14531.6|14555.6|14531.6|14555.6|14531.6|0
1685903400000|2023-06-04 18:30:00|14545|14521|14545|14521|14545|14521|14545|14521|0
1685904900000|2023-06-04 18:55:00|14547.1|14523.1|14547.1|14523.1|14547.1|14523.1|14547.1|14523.1|0
1685909700000|2023-06-04 20:15:00|14541.8|14517.8|14541.8|14517.8|14541.8|14517.8|14541.8|14517.8|0
1685916000000|2023-06-04 22:00:00|14569.1|14545.1|14546.5|14522.5|14569.1|14545.1|14538.1|14514.1|0
1685916300000|2023-06-04 22:05:00|14546.7|14522.7|14549.9|14525.9|14550.7|14526.7|14543.7|14519.7|0
1685916600000|2023-06-04 22:10:00|14548.6|14524.6|14547.4|14523.4|14549.2|14525.2|14544.4|14520.4|0
1685916900000|2023-06-04 22:15:00|14547.6|14523.6|14551.7|14527.7|14553.1|14529.1|14546.4|14522.4|0
1685917200000|2023-06-04 22:20:00|14551.9|14527.9|14550.4|14526.4|14552.4|14528.4|14543.7|14519.7|0
1685917500000|2023-06-04 22:25:00|14549.9|14525.9|14552.9|14528.9|14554.2|14530.2|14547.1|14523.1|0
1685917800000|2023-06-04 22:30:00|14551.7|14527.7|14548.5|14524.5|14553.4|14529.4|14545.5|14521.5|0
1685918100000|2023-06-04 22:35:00|14548.6|14524.6|14546.1|14522.1|14549.2|14525.2|14544.5|14520.5|0
1685918400000|2023-06-04 22:40:00|14546.2|14522.2|14555.9|14531.9|14556.6|14532.6|14545.2|14521.2|0
1685918700000|2023-06-04 22:45:00|14555.7|14531.7|14551.2|14527.2|14555.7|14531.7|14550.9|14526.9|0
1685919000000|2023-06-04 22:50:00|14551.6|14527.6|14551.7|14527.7|14553.2|14529.2|14551.4|14527.4|0
1685919300000|2023-06-04 22:55:00|14552|14528|14548.9|14524.9|14552|14528|14546.6|14522.6|0
1685919600000|2023-06-04 23:00:00|14548.4|14524.4|14544.5|14520.5|14549.9|14525.9|14544.5|14520.5|0
1685919900000|2023-06-04 23:05:00|14544|14520|14539.6|14515.6|14544.6|14520.6|14539.1|14515.1|0
1685920200000|2023-06-04 23:10:00|14539.5|14515.5|14529.9|14505.9|14540.1|14516.1|14529.2|14505.2|0
1685920500000|2023-06-04 23:15:00|14530.6|14506.6|14515.6|14491.6|14531.9|14507.9|14515.2|14491.2|0
1685920800000|2023-06-04 23:20:00|14514.9|14490.9|14521.6|14497.6|14523.5|14499.5|14514.7|14490.7|0
1685921100000|2023-06-04 23:25:00|14521.7|14497.7|14517.6|14493.6|14523.1|14499.1|14516.7|14492.7|0
1685921400000|2023-06-04 23:30:00|14517.4|14493.4|14517.9|14493.9|14518|14494|14508.2|14484.2|0
1685921700000|2023-06-04 23:35:00|14518|14494|14511.2|14487.2|14518.7|14494.7|14504.5|14480.5|0
1685922000000|2023-06-04 23:40:00|14511.1|14487.1|14514.4|14490.4|14516.9|14492.9|14511.1|14487.1|0
1685922300000|2023-06-04 23:45:00|14513.7|14489.7|14514.4|14490.4|14517.4|14493.4|14512.7|14488.7|0
1685922600000|2023-06-04 23:50:00|14515|14491|14516.6|14492.6|14520|14496|14512.6|14488.6|0
1685922900000|2023-06-04 23:55:00|14516.5|14492.5|14517.6|14493.6|14518.9|14494.9|14514.4|14490.4|0
1685923200000|2023-06-05 00:00:00|14518.5|14494.5|14508.7|14484.7|14518.6|14494.6|14506.7|14482.7|0
1685923500000|2023-06-05 00:05:00|14509|14485|14494.6|14470.6|14510.5|14486.5|14494.6|14470.6|0
1685923800000|2023-06-05 00:10:00|14494.5|14470.5|14507.7|14483.7|14508.2|14484.2|14494.5|14470.5|0
1685924100000|2023-06-05 00:15:00|14507.5|14483.5|14502.5|14478.5|14510.1|14486.1|14502.5|14478.5|0
1685924400000|2023-06-05 00:20:00|14503|14479|14510.2|14486.2|14511.1|14487.1|14501.5|14477.5|0
1685924700000|2023-06-05 00:25:00|14510.7|14486.7|14511.7|14487.7|14513.9|14489.9|14510.2|14486.2|0
1685925000000|2023-06-05 00:30:00|14511.9|14487.9|14510.2|14486.2|14514.2|14490.2|14510.2|14486.2|0
1685925300000|2023-06-05 00:35:00|14510.1|14486.1|14513.9|14489.9|14515.9|14491.9|14509.6|14485.6|0
1685925600000|2023-06-05 00:40:00|14513.7|14489.7|14510.9|14486.9|14514.5|14490.5|14510.6|14486.6|0
1685925900000|2023-06-05 00:45:00|14510.7|14486.7|14513|14489|14513.2|14489.2|14509.7|14485.7|0
1685926200000|2023-06-05 00:50:00|14513.1|14489.1|14512.7|14488.7|14515.2|14491.2|14512.7|14488.7|0
1685926500000|2023-06-05 00:55:00|14512.4|14488.4|14509|14485|14512.4|14488.4|14506.9|14482.9|0
1685926800000|2023-06-05 01:00:00|14509.5|14485.5|14515.7|14491.7|14515.7|14491.7|14508.9|14484.9|0
1685927100000|2023-06-05 01:05:00|14515.5|14491.5|14515.2|14491.2|14518|14494|14512.2|14488.2|0
1685927400000|2023-06-05 01:10:00|14515.4|14491.4|14518.7|14494.7|14518.7|14494.7|14514.1|14490.1|0
1685927700000|2023-06-05 01:15:00|14517.7|14493.7|14511.2|14487.2|14519|14495|14506.7|14482.7|0
1685928000000|2023-06-05 01:20:00|14511.1|14487.1|14510.4|14486.4|14512|14488|14504.2|14480.2|0
1685928300000|2023-06-05 01:25:00|14511.4|14487.4|14511|14487|14514.4|14490.4|14509.2|14485.2|0
1685928600000|2023-06-05 01:30:00|14510.9|14486.9|14503.4|14479.4|14512.2|14488.2|14502.7|14478.7|0
1685928900000|2023-06-05 01:35:00|14503.1|14479.1|14508.9|14484.9|14509.2|14485.2|14502.1|14478.1|0
1685929200000|2023-06-05 01:40:00|14509.2|14485.2|14509.1|14485.1|14512.7|14488.7|14507.7|14483.7|0
1685929500000|2023-06-05 01:45:00|14509.2|14485.2|14515.6|14491.6|14517|14493|14509.2|14485.2|0
1685929800000|2023-06-05 01:50:00|14515.5|14491.5|14513.6|14489.6|14517|14493|14512.7|14488.7|0
1685930100000|2023-06-05 01:55:00|14513.5|14489.5|14514.5|14490.5|14517.1|14493.1|14512.1|14488.1|0
1685930400000|2023-06-05 02:00:00|14513.5|14489.5|14512.2|14488.2|14515|14491|14511.7|14487.7|0
1685930700000|2023-06-05 02:05:00|14511.9|14487.9|14511|14487|14514.5|14490.5|14510|14486|0
1685931000000|2023-06-05 02:10:00|14511.2|14487.2|14511.5|14487.5|14513.7|14489.7|14509.6|14485.6|0
1685931300000|2023-06-05 02:15:00|14511.7|14487.7|14516.2|14492.2|14517.1|14493.1|14511.6|14487.6|0
1685931600000|2023-06-05 02:20:00|14516.4|14492.4|14518|14494|14518|14494|14512.7|14488.7|0
1685931900000|2023-06-05 02:25:00|14517.7|14493.7|14517.2|14493.2|14518.5|14494.5|14515.4|14491.4|0
1685932200000|2023-06-05 02:30:00|14517|14493|14519.2|14495.2|14520|14496|14516.7|14492.7|0
1685932500000|2023-06-05 02:35:00|14519.1|14495.1|14518|14494|14520.1|14496.1|14517.1|14493.1|0
1685932800000|2023-06-05 02:40:00|14518.1|14494.1|14517.2|14493.2|14519|14495|14515.7|14491.7|0
1685933100000|2023-06-05 02:45:00|14517.1|14493.1|14522|14498|14522.9|14498.9|14517.1|14493.1|0
1685933400000|2023-06-05 02:50:00|14522.2|14498.2|14522.9|14498.9|14523.6|14499.6|14520.5|14496.5|0
1685933700000|2023-06-05 02:55:00|14522.7|14498.7|14523.1|14499.1|14525.2|14501.2|14522.2|14498.2|0
1685934000000|2023-06-05 03:00:00|14522.7|14498.7|14524.9|14500.9|14527.2|14503.2|14521|14497|0
1685934300000|2023-06-05 03:05:00|14524.5|14500.5|14524.2|14500.2|14527.5|14503.5|14523.5|14499.5|0
1685934600000|2023-06-05 03:10:00|14524|14500|14524.1|14500.1|14525.7|14501.7|14521.7|14497.7|0
1685934900000|2023-06-05 03:15:00|14523.5|14499.5|14524.9|14500.9|14525.5|14501.5|14522.5|14498.5|0
1685935200000|2023-06-05 03:20:00|14524.7|14500.7|14524.7|14500.7|14525.6|14501.6|14523.2|14499.2|0
1685935500000|2023-06-05 03:25:00|14524.5|14500.5|14520.7|14496.7|14525.7|14501.7|14519.9|14495.9|0
1685935800000|2023-06-05 03:30:00|14521|14497|14522.9|14498.9|14525.9|14501.9|14520.1|14496.1|0
1685936100000|2023-06-05 03:35:00|14522|14498|14520|14496|14523.9|14499.9|14519.1|14495.1|0
1685936400000|2023-06-05 03:40:00|14519.9|14495.9|14511.7|14487.7|14520.7|14496.7|14511.7|14487.7|0
1685936700000|2023-06-05 03:45:00|14511.6|14487.6|14511.4|14487.4|14516.2|14492.2|14509.5|14485.5|0
1685937000000|2023-06-05 03:50:00|14511.6|14487.6|14511.2|14487.2|14512.6|14488.6|14508.9|14484.9|0
1685937300000|2023-06-05 03:55:00|14511|14487|14510.1|14486.1|14513|14489|14509|14485|0
1685937600000|2023-06-05 04:00:00|14511|14487|14510.9|14486.9|14511.6|14487.6|14509.4|14485.4|0
1685937900000|2023-06-05 04:05:00|14511|14487|14506|14482|14511|14487|14505.6|14481.6|0
1685938200000|2023-06-05 04:10:00|14505.9|14481.9|14504.2|14480.2|14507.4|14483.4|14502.2|14478.2|0
1685938500000|2023-06-05 04:15:00|14504.5|14480.5|14505.7|14481.7|14506|14482|14503.4|14479.4|0
1685938800000|2023-06-05 04:20:00|14505.9|14481.9|14503.7|14479.7|14506|14482|14503.5|14479.5|0
1685939100000|2023-06-05 04:25:00|14503.6|14479.6|14500.4|14476.4|14504.2|14480.2|14500.1|14476.1|0
1685939400000|2023-06-05 04:30:00|14500.5|14476.5|14505.2|14481.2|14506.2|14482.2|14499.2|14475.2|0
1685939700000|2023-06-05 04:35:00|14505|14481|14501.7|14477.7|14506.4|14482.4|14500.9|14476.9|0
1685940000000|2023-06-05 04:40:00|14501.4|14477.4|14500.1|14476.1|14501.9|14477.9|14498.1|14474.1|0
1685940300000|2023-06-05 04:45:00|14500.2|14476.2|14501.6|14477.6|14502.7|14478.7|14499.7|14475.7|0
1685940600000|2023-06-05 04:50:00|14501.7|14477.7|14504.6|14480.6|14504.9|14480.9|14500.6|14476.6|0
1685940900000|2023-06-05 04:55:00|14504.5|14480.5|14505.5|14481.5|14506.6|14482.6|14504|14480|0
1685941200000|2023-06-05 05:00:00|14505.9|14481.9|14502.7|14478.7|14505.9|14481.9|14501.5|14477.5|0
1685941500000|2023-06-05 05:05:00|14503|14479|14504.4|14480.4|14506.2|14482.2|14502.7|14478.7|0
1685941800000|2023-06-05 05:10:00|14504.2|14480.2|14505|14481|14506|14482|14501.7|14477.7|0
1685942100000|2023-06-05 05:15:00|14504.7|14480.7|14503.2|14479.2|14505.2|14481.2|14502.1|14478.1|0
1685942400000|2023-06-05 05:20:00|14503.1|14479.1|14504.2|14480.2|14505.2|14481.2|14501.5|14477.5|0
1685942700000|2023-06-05 05:25:00|14504.5|14480.5|14503.6|14479.6|14505.2|14481.2|14502.5|14478.5|0
1685943000000|2023-06-05 05:30:00|14503.2|14479.2|14507|14483|14508.2|14484.2|14503|14479|0
1685943300000|2023-06-05 05:35:00|14506.9|14482.9|14513.6|14489.6|14515.6|14491.6|14506.1|14482.1|0
1685943600000|2023-06-05 05:40:00|14513.7|14489.7|14515.2|14491.2|14517.9|14493.9|14512.1|14488.1|0
1685943900000|2023-06-05 05:45:00|14515|14491|14515.5|14491.5|14515.7|14491.7|14511.4|14487.4|0
1685944200000|2023-06-05 05:50:00|14515.4|14491.4|14513.5|14489.5|14515.7|14491.7|14512.7|14488.7|0
1685944500000|2023-06-05 05:55:00|14513.1|14489.1|14516|14492|14516.9|14492.9|14511.2|14487.2|0
1685944800000|2023-06-05 06:00:00|14516.5|14492.5|14515.1|14491.1|14519.1|14495.1|14513|14489|0
1685945100000|2023-06-05 06:05:00|14514.9|14490.9|14515.9|14491.9|14519.2|14495.2|14514.7|14490.7|0
1685945400000|2023-06-05 06:10:00|14516|14492|14513.5|14489.5|14521|14497|14513.5|14489.5|0
1685945700000|2023-06-05 06:15:00|14513.6|14489.6|14514.7|14490.7|14516.5|14492.5|14512.2|14488.2|0
1685946000000|2023-06-05 06:20:00|14514.5|14490.5|14515.6|14491.6|14520.2|14496.2|14514.2|14490.2|0
1685946300000|2023-06-05 06:25:00|14515.2|14491.2|14513.6|14489.6|14516.7|14492.7|14513|14489|0
1685946600000|2023-06-05 06:30:00|14513.4|14489.4|14511|14487|14513.4|14489.4|14507.7|14483.7|0
1685946900000|2023-06-05 06:35:00|14511.2|14487.2|14510.1|14486.1|14511.5|14487.5|14508.2|14484.2|0
1685947200000|2023-06-05 06:40:00|14509.9|14485.9|14513.6|14489.6|14514.1|14490.1|14508.7|14484.7|0
1685947500000|2023-06-05 06:45:00|14513.9|14489.9|14511.7|14487.7|14514.7|14490.7|14511.1|14487.1|0
1685947800000|2023-06-05 06:50:00|14511.6|14487.6|14516.5|14492.5|14516.7|14492.7|14511.6|14487.6|0
1685948100000|2023-06-05 06:55:00|14516.2|14492.2|14518.2|14494.2|14518.2|14494.2|14514.7|14490.7|0
1685948400000|2023-06-05 07:00:00|14519.2|14495.2|14511.4|14487.4|14520.4|14496.4|14510.2|14486.2|0
1685948700000|2023-06-05 07:05:00|14512.7|14488.7|14518.1|14494.1|14519.1|14495.1|14512.1|14488.1|0
1685949000000|2023-06-05 07:10:00|14517.9|14493.9|14521.6|14497.6|14524.1|14500.1|14515.5|14491.5|0
1685949300000|2023-06-05 07:15:00|14520.9|14496.9|14538.1|14514.1|14538.7|14514.7|14519.7|14495.7|0
1685949600000|2023-06-05 07:20:00|14538|14514|14535.9|14511.9|14538|14514|14531.5|14507.5|0
1685949900000|2023-06-05 07:25:00|14535.7|14511.7|14543.6|14519.6|14544|14520|14535.4|14511.4|0
1685950200000|2023-06-05 07:30:00|14542.9|14518.9|14547.6|14523.6|14550.5|14526.5|14540.7|14516.7|0
1685950500000|2023-06-05 07:35:00|14547.1|14523.1|14550.9|14526.9|14555.1|14531.1|14547.1|14523.1|0
1685950800000|2023-06-05 07:40:00|14550.6|14526.6|14545.7|14521.7|14551.9|14527.9|14542.2|14518.2|0
1685951100000|2023-06-05 07:45:00|14545|14521|14542.9|14518.9|14546.2|14522.2|14541.5|14517.5|0
1685951400000|2023-06-05 07:50:00|14543|14519|14536.4|14512.4|14544.2|14520.2|14534.9|14510.9|0
1685951700000|2023-06-05 07:55:00|14535.5|14511.5|14534.9|14510.9|14540.1|14516.1|14534|14510|0
1685952000000|2023-06-05 08:00:00|14536|14512|14536.2|14512.2|14540.5|14516.5|14533.5|14509.5|0
1685952300000|2023-06-05 08:05:00|14536.5|14512.5|14529.2|14505.2|14537.4|14513.4|14527.7|14503.7|0
1685952600000|2023-06-05 08:10:00|14527.7|14503.7|14521.4|14497.4|14529.2|14505.2|14520.7|14496.7|0
1685952900000|2023-06-05 08:15:00|14520.2|14496.2|14528.1|14504.1|14528.1|14504.1|14520.2|14496.2|0
1685953200000|2023-06-05 08:20:00|14527.6|14503.6|14528.9|14504.9|14530|14506|14524.1|14500.1|0
1685953500000|2023-06-05 08:25:00|14528.5|14504.5|14528.2|14504.2|14530.9|14506.9|14526.9|14502.9|0
1685953800000|2023-06-05 08:30:00|14528.5|14504.5|14526.9|14502.9|14531.6|14507.6|14524.6|14500.6|0
1685954100000|2023-06-05 08:35:00|14526.7|14502.7|14526.5|14502.5|14527|14503|14521.2|14497.2|0
1685954400000|2023-06-05 08:40:00|14526.6|14502.6|14525.4|14501.4|14526.6|14502.6|14522.2|14498.2|0
1685954700000|2023-06-05 08:45:00|14525.2|14501.2|14524.7|14500.7|14525.7|14501.7|14521.4|14497.4|0
1685955000000|2023-06-05 08:50:00|14524.5|14500.5|14521|14497|14525.5|14501.5|14518.4|14494.4|0
1685955300000|2023-06-05 08:55:00|14521.1|14497.1|14522.7|14498.7|14522.9|14498.9|14518.4|14494.4|0
1685955600000|2023-06-05 09:00:00|14523|14499|14523.1|14499.1|14526.5|14502.5|14523|14499|0
1685955900000|2023-06-05 09:05:00|14523.4|14499.4|14522|14498|14525.2|14501.2|14521|14497|0
1685956200000|2023-06-05 09:10:00|14521.7|14497.7|14520.6|14496.6|14522.6|14498.6|14518|14494|0
1685956500000|2023-06-05 09:15:00|14520.7|14496.7|14515.4|14491.4|14520.7|14496.7|14514.1|14490.1|0
1685956800000|2023-06-05 09:20:00|14515.5|14491.5|14519.1|14495.1|14520|14496|14515.5|14491.5|0
1685957100000|2023-06-05 09:25:00|14519.2|14495.2|14528|14504|14528.4|14504.4|14519.1|14495.1|0
1685957400000|2023-06-05 09:30:00|14528.2|14504.2|14525.2|14501.2|14530|14506|14525.1|14501.1|0
1685957700000|2023-06-05 09:35:00|14525.4|14501.4|14524.6|14500.6|14526.9|14502.9|14523|14499|0
1685958000000|2023-06-05 09:40:00|14524.5|14500.5|14513.5|14489.5|14524.5|14500.5|14511.4|14487.4|0
1685958300000|2023-06-05 09:45:00|14513.4|14489.4|14517.7|14493.7|14520.2|14496.2|14512|14488|0
1685958600000|2023-06-05 09:50:00|14517.6|14493.6|14519.4|14495.4|14520.4|14496.4|14516|14492|0
1685958900000|2023-06-05 09:55:00|14519|14495|14516.4|14492.4|14520.1|14496.1|14514.2|14490.2|0
1685959200000|2023-06-05 10:00:00|14516.5|14492.5|14513.4|14489.4|14518.7|14494.7|14510.1|14486.1|0
1685959500000|2023-06-05 10:05:00|14513.5|14489.5|14514.2|14490.2|14515.4|14491.4|14509.7|14485.7|0
1685959800000|2023-06-05 10:10:00|14514.1|14490.1|14513.7|14489.7|14514.6|14490.6|14511.4|14487.4|0
1685960100000|2023-06-05 10:15:00|14513.6|14489.6|14515.5|14491.5|14518.1|14494.1|14512.5|14488.5|0
1685960400000|2023-06-05 10:20:00|14515.6|14491.6|14516.6|14492.6|14517.4|14493.4|14515|14491|0
1685960700000|2023-06-05 10:25:00|14516.5|14492.5|14519.7|14495.7|14520.6|14496.6|14514.9|14490.9|0
1685961000000|2023-06-05 10:30:00|14519.9|14495.9|14527.5|14503.5|14531.2|14507.2|14519.5|14495.5|0
1685961300000|2023-06-05 10:35:00|14527.4|14503.4|14528.7|14504.7|14530.9|14506.9|14525.5|14501.5|0
1685961600000|2023-06-05 10:40:00|14528.6|14504.6|14530.2|14506.2|14531.7|14507.7|14527.7|14503.7|0
1685961900000|2023-06-05 10:45:00|14530.4|14506.4|14532.9|14508.9|14534.5|14510.5|14529.1|14505.1|0
1685962200000|2023-06-05 10:50:00|14532.4|14508.4|14531.4|14507.4|14532.5|14508.5|14529.9|14505.9|0
1685962500000|2023-06-05 10:55:00|14531.5|14507.5|14531.9|14507.9|14534.4|14510.4|14530.4|14506.4|0
1685962800000|2023-06-05 11:00:00|14533|14509|14534.7|14510.7|14537|14513|14529.5|14505.5|0
1685963100000|2023-06-05 11:05:00|14534.6|14510.6|14539|14515|14539.2|14515.2|14533.7|14509.7|0
1685963400000|2023-06-05 11:10:00|14539.1|14515.1|14543.6|14519.6|14544.2|14520.2|14539|14515|0
1685963700000|2023-06-05 11:15:00|14543.5|14519.5|14542|14518|14544.5|14520.5|14539|14515|0
1685964000000|2023-06-05 11:20:00|14541.9|14517.9|14535.2|14511.2|14544.2|14520.2|14535.1|14511.1|0
1685964300000|2023-06-05 11:25:00|14534.7|14510.7|14535.4|14511.4|14537.1|14513.1|14532.2|14508.2|0
1685964600000|2023-06-05 11:30:00|14535.2|14511.2|14533.9|14509.9|14537.9|14513.9|14533.4|14509.4|0
1685964900000|2023-06-05 11:35:00|14532.5|14508.5|14531.5|14507.5|14535.7|14511.7|14530.7|14506.7|0
1685965200000|2023-06-05 11:40:00|14531.4|14507.4|14529.9|14505.9|14532|14508|14525.7|14501.7|0
1685965500000|2023-06-05 11:45:00|14529.7|14505.7|14533.5|14509.5|14535.2|14511.2|14529.7|14505.7|0
1685965800000|2023-06-05 11:50:00|14533.4|14509.4|14538.7|14514.7|14539.1|14515.1|14532|14508|0
1685966100000|2023-06-05 11:55:00|14538.6|14514.6|14536.9|14512.9|14539.2|14515.2|14535.5|14511.5|0
1685966400000|2023-06-05 12:00:00|14537.2|14513.2|14535|14511|14538|14514|14528|14504|0
1685966700000|2023-06-05 12:05:00|14535.5|14511.5|14539|14515|14543.7|14519.7|14533.7|14509.7|0
1685967000000|2023-06-05 12:10:00|14539.1|14515.1|14534.6|14510.6|14539.5|14515.5|14534.4|14510.4|0
1685967300000|2023-06-05 12:15:00|14534.5|14510.5|14532|14508|14537.2|14513.2|14526.9|14502.9|0
1685967600000|2023-06-05 12:20:00|14531.2|14507.2|14534|14510|14534.2|14510.2|14527.7|14503.7|0
1685967900000|2023-06-05 12:25:00|14534.1|14510.1|14533.4|14509.4|14536.7|14512.7|14531.6|14507.6|0
1685968200000|2023-06-05 12:30:00|14533.5|14509.5|14538.2|14514.2|14538.4|14514.4|14530.6|14506.6|0
1685968500000|2023-06-05 12:35:00|14538.4|14514.4|14538.7|14514.7|14540.5|14516.5|14534.7|14510.7|0
1685968800000|2023-06-05 12:40:00|14538.4|14514.4|14548.7|14524.7|14549|14525|14538.4|14514.4|0
1685969100000|2023-06-05 12:45:00|14548.9|14524.9|14546|14522|14549.7|14525.7|14545.4|14521.4|0
1685969400000|2023-06-05 12:50:00|14546.1|14522.1|14539|14515|14547.5|14523.5|14537.5|14513.5|0
1685969700000|2023-06-05 12:55:00|14538.9|14514.9|14542|14518|14542.9|14518.9|14538.2|14514.2|0
1685970000000|2023-06-05 13:00:00|14542.1|14518.1|14548.7|14524.7|14553.2|14529.2|14541.9|14517.9|0
1685970300000|2023-06-05 13:05:00|14549.2|14525.2|14552|14528|14553.5|14529.5|14547.6|14523.6|0
1685970600000|2023-06-05 13:10:00|14551.9|14527.9|14544.7|14520.7|14552.7|14528.7|14543.9|14519.9|0
1685970900000|2023-06-05 13:15:00|14544.6|14520.6|14548.5|14524.5|14548.9|14524.9|14542.4|14518.4|0
1685971200000|2023-06-05 13:20:00|14548.2|14524.2|14542|14518|14549.2|14525.2|14538.2|14514.2|0
1685971500000|2023-06-05 13:25:00|14542.1|14518.1|14549.1|14525.1|14549.1|14525.1|14538.6|14514.6|0
1685971800000|2023-06-05 13:30:00|14550.1|14526.1|14586.4|14562.4|14586.4|14562.4|14550.1|14526.1|0
1685972100000|2023-06-05 13:35:00|14590|14566|14595|14571|14603.7|14579.7|14580.5|14556.5|0
1685972400000|2023-06-05 13:40:00|14595.6|14571.6|14620.6|14596.6|14632.5|14608.5|14593|14569|0
1685972700000|2023-06-05 13:45:00|14624.5|14600.5|14611|14587|14626.9|14602.9|14606.5|14582.5|0
1685973000000|2023-06-05 13:50:00|14612.3|14588.3|14570.2|14546.2|14612.3|14588.3|14565.5|14541.5|0
1685973300000|2023-06-05 13:55:00|14570.9|14546.9|14579|14555|14587.2|14563.2|14562.7|14538.7|0
1685973600000|2023-06-05 14:00:00|14592.7|14568.7|14608.9|14584.9|14614.5|14590.5|14576.2|14552.2|0
1685973900000|2023-06-05 14:05:00|14610.5|14586.5|14599.4|14575.4|14618.7|14594.7|14594.9|14570.9|0
1685974200000|2023-06-05 14:10:00|14599.8|14575.8|14590.5|14566.5|14622.2|14598.2|14585.5|14561.5|0
1685974500000|2023-06-05 14:15:00|14593.5|14569.5|14596.2|14572.2|14604|14580|14573.4|14549.4|0
1685974800000|2023-06-05 14:20:00|14597.9|14573.9|14590.4|14566.4|14604.2|14580.2|14583.7|14559.7|0
1685975100000|2023-06-05 14:25:00|14591.7|14567.7|14588.4|14564.4|14601.9|14577.9|14581.9|14557.9|0
1685975400000|2023-06-05 14:30:00|14589.1|14565.1|14598.9|14574.9|14603.2|14579.2|14580.6|14556.6|0
1685975700000|2023-06-05 14:35:00|14598.2|14574.2|14591.3|14567.3|14622.6|14598.6|14590.7|14566.7|0
1685976000000|2023-06-05 14:40:00|14589.9|14565.9|14616.9|14592.9|14617.8|14593.8|14586.9|14562.9|0
1685976300000|2023-06-05 14:45:00|14618.6|14594.6|14620.2|14596.2|14636.9|14612.9|14617.1|14593.1|0
1685976600000|2023-06-05 14:50:00|14619.6|14595.6|14639.1|14615.1|14641.3|14617.3|14617.1|14593.1|0
1685976900000|2023-06-05 14:55:00|14638.4|14614.4|14646.3|14622.3|14652.9|14628.9|14635.4|14611.4|0
1685977200000|2023-06-05 15:00:00|14648.3|14624.3|14632.9|14608.9|14648.3|14624.3|14632.8|14608.8|0
1685977500000|2023-06-05 15:05:00|14633.9|14609.9|14650.9|14626.9|14650.9|14626.9|14626.2|14602.2|0
1685977800000|2023-06-05 15:10:00|14650.8|14626.8|14638.9|14614.9|14650.8|14626.8|14637.4|14613.4|0
1685978100000|2023-06-05 15:15:00|14639.4|14615.4|14644.4|14620.4|14650.8|14626.8|14636.2|14612.2|0
1685978400000|2023-06-05 15:20:00|14645.1|14621.1|14644.8|14620.8|14645.8|14621.8|14637.1|14613.1|0
1685978700000|2023-06-05 15:25:00|14645.9|14621.9|14654.1|14630.1|14659.6|14635.6|14640.4|14616.4|0
1685979000000|2023-06-05 15:30:00|14654.6|14630.6|14663.8|14639.8|14669.2|14645.2|14653.2|14629.2|0
1685979300000|2023-06-05 15:35:00|14664.2|14640.2|14660.7|14636.7|14666.6|14642.6|14648.6|14624.6|0
1685979600000|2023-06-05 15:40:00|14661|14637|14657|14633|14664.1|14640.1|14654.4|14630.4|0
1685979900000|2023-06-05 15:45:00|14657.7|14633.7|14658.1|14634.1|14658.7|14634.7|14652|14628|0
1685980200000|2023-06-05 15:50:00|14658.4|14634.4|14659.6|14635.6|14662.5|14638.5|14654.6|14630.6|0
1685980500000|2023-06-05 15:55:00|14659.7|14635.7|14650.2|14626.2|14663.9|14639.9|14649.9|14625.9|0
1685980800000|2023-06-05 16:00:00|14651.7|14627.7|14632.6|14608.6|14658.1|14634.1|14629.2|14605.2|0
1685981100000|2023-06-05 16:05:00|14632.9|14608.9|14656|14632|14656|14632|14630|14606|0
1685981400000|2023-06-05 16:10:00|14657.5|14633.5|14665.1|14641.1|14667.2|14643.2|14653.6|14629.6|0
1685981700000|2023-06-05 16:15:00|14665.7|14641.7|14666.9|14642.9|14673.5|14649.5|14662|14638|0
1685982000000|2023-06-05 16:20:00|14667.5|14643.5|14654.1|14630.1|14667.5|14643.5|14653.1|14629.1|0
1685982300000|2023-06-05 16:25:00|14654.5|14630.5|14660.4|14636.4|14661.2|14637.2|14649.6|14625.6|0
1685982600000|2023-06-05 16:30:00|14661|14637|14653.9|14629.9|14662.4|14638.4|14653.4|14629.4|0
1685982900000|2023-06-05 16:35:00|14654.1|14630.1|14657.2|14633.2|14660.9|14636.9|14650.5|14626.5|0
1685983200000|2023-06-05 16:40:00|14657.5|14633.5|14656.2|14632.2|14661.2|14637.2|14652.5|14628.5|0
1685983500000|2023-06-05 16:45:00|14657.7|14633.7|14658.2|14634.2|14662.9|14638.9|14652.6|14628.6|0
1685983800000|2023-06-05 16:50:00|14658.6|14634.6|14669.5|14645.5|14671.1|14647.1|14658.6|14634.6|0
1685984100000|2023-06-05 16:55:00|14670.1|14646.1|14672.2|14648.2|14672.4|14648.4|14665.9|14641.9|0
1685984400000|2023-06-05 17:00:00|14671.5|14647.5|14665.5|14641.5|14675.5|14651.5|14663.7|14639.7|0
1685984700000|2023-06-05 17:05:00|14665.7|14641.7|14672.1|14648.1|14674.7|14650.7|14663.6|14639.6|0
1685985000000|2023-06-05 17:10:00|14672.2|14648.2|14663.5|14639.5|14674.7|14650.7|14663.5|14639.5|0
1685985300000|2023-06-05 17:15:00|14662.5|14638.5|14656.2|14632.2|14664.1|14640.1|14647.1|14623.1|0
1685985600000|2023-06-05 17:20:00|14655.5|14631.5|14659|14635|14660.2|14636.2|14652.5|14628.5|0
1685985900000|2023-06-05 17:25:00|14659.9|14635.9|14633.2|14609.2|14659.9|14635.9|14625.7|14601.7|0
1685986200000|2023-06-05 17:30:00|14633.9|14609.9|14637.4|14613.4|14640.2|14616.2|14624.2|14600.2|0
1685986500000|2023-06-05 17:35:00|14637|14613|14621.4|14597.4|14637|14613|14609.4|14585.4|0
1685986800000|2023-06-05 17:40:00|14620.9|14596.9|14614.7|14590.7|14622.7|14598.7|14612.2|14588.2|0
1685987100000|2023-06-05 17:45:00|14615.2|14591.2|14605.2|14581.2|14619.9|14595.9|14602|14578|0
1685987400000|2023-06-05 17:50:00|14605.7|14581.7|14596.7|14572.7|14605.7|14581.7|14595.6|14571.6|0
1685987700000|2023-06-05 17:55:00|14596.9|14572.9|14613.4|14589.4|14615.6|14591.6|14591.7|14567.7|0
1685988000000|2023-06-05 18:00:00|14614.6|14590.6|14616.7|14592.7|14619.2|14595.2|14611.6|14587.6|0
1685988300000|2023-06-05 18:05:00|14616.1|14592.1|14605|14581|14618.5|14594.5|14591.7|14567.7|0
1685988600000|2023-06-05 18:10:00|14605.2|14581.2|14592.5|14568.5|14607|14583|14584|14560|0
1685988900000|2023-06-05 18:15:00|14590.2|14566.2|14602.5|14578.5|14605.2|14581.2|14587.4|14563.4|0
1685989200000|2023-06-05 18:20:00|14603.9|14579.9|14608.7|14584.7|14614.4|14590.4|14597.5|14573.5|0
1685989500000|2023-06-05 18:25:00|14609.9|14585.9|14598.4|14574.4|14610.4|14586.4|14591.6|14567.6|0
1685989800000|2023-06-05 18:30:00|14598.9|14574.9|14532.4|14508.4|14600.2|14576.2|14528.9|14504.9|0
1685990100000|2023-06-05 18:35:00|14533.1|14509.1|14542.9|14518.9|14561.1|14537.1|14531.1|14507.1|0
1685990400000|2023-06-05 18:40:00|14544.1|14520.1|14559|14535|14564.7|14540.7|14542.1|14518.1|0
1685990700000|2023-06-05 18:45:00|14559.9|14535.9|14545.4|14521.4|14560.4|14536.4|14540.1|14516.1|0
1685991000000|2023-06-05 18:50:00|14545.2|14521.2|14573.5|14549.5|14575.4|14551.4|14533.1|14509.1|0
1685991300000|2023-06-05 18:55:00|14572.7|14548.7|14590.2|14566.2|14592.4|14568.4|14571.7|14547.7|0
1685991600000|2023-06-05 19:00:00|14590|14566|14544.7|14520.7|14594|14570|14534.9|14510.9|0
1685991900000|2023-06-05 19:05:00|14542.9|14518.9|14529.5|14505.5|14554.5|14530.5|14526.9|14502.9|0
1685992200000|2023-06-05 19:10:00|14530.6|14506.6|14560.6|14536.6|14564|14540|14528.1|14504.1|0
1685992500000|2023-06-05 19:15:00|14562.1|14538.1|14564.2|14540.2|14571.1|14547.1|14554.1|14530.1|0
1685992800000|2023-06-05 19:20:00|14564.1|14540.1|14581.6|14557.6|14584.1|14560.1|14562.6|14538.6|0
1685993100000|2023-06-05 19:25:00|14582.2|14558.2|14573.6|14549.6|14582.6|14558.6|14562.9|14538.9|0
1685993400000|2023-06-05 19:30:00|14570.4|14546.4|14573.4|14549.4|14581.9|14557.9|14568.9|14544.9|0
1685993700000|2023-06-05 19:35:00|14573.6|14549.6|14574.1|14550.1|14578.9|14554.9|14564.4|14540.4|0
1685994000000|2023-06-05 19:40:00|14574.4|14550.4|14582.1|14558.1|14585.8|14561.8|14572.6|14548.6|0
1685994300000|2023-06-05 19:45:00|14582.2|14558.2|14579.3|14555.3|14583.8|14559.8|14567.6|14543.6|0
1685994600000|2023-06-05 19:50:00|14579.2|14555.2|14574.8|14550.8|14588.5|14564.5|14570.3|14546.3|0
1685994900000|2023-06-05 19:55:00|14573.6|14549.6|14569.7|14545.7|14579|14555|14567.1|14543.1|0
1685995200000|2023-06-05 20:00:00|14570.5|14546.5|14570|14546|14575.5|14551.5|14565.9|14541.9|0
1685995500000|2023-06-05 20:05:00|14570.5|14546.5|14573.8|14549.8|14574.7|14550.7|14568.9|14544.9|0
1685995800000|2023-06-05 20:10:00|14573.7|14549.7|14572|14548|14574.4|14550.4|14570.3|14546.3|0
1685996100000|2023-06-05 20:15:00|14571.9|14547.9|14572.7|14548.7|14574|14550|14570|14546|0
1685996400000|2023-06-05 20:20:00|14572.8|14548.8|14571.2|14547.2|14574.8|14550.8|14568.4|14544.4|0
1685996700000|2023-06-05 20:25:00|14570.8|14546.8|14569.3|14545.3|14572.7|14548.7|14568.3|14544.3|0
1685997000000|2023-06-05 20:30:00|14570.5|14546.5|14568.9|14544.9|14570.9|14546.9|14568.3|14544.3|0
1685997300000|2023-06-05 20:35:00|14569.5|14545.5|14571.8|14547.8|14571.9|14547.9|14569.5|14545.5|0
1685997600000|2023-06-05 20:40:00|14571.9|14547.9|14570.9|14546.9|14573|14549|14570.2|14546.2|0
1685997900000|2023-06-05 20:45:00|14571.5|14547.5|14573.2|14549.2|14573.7|14549.7|14569.4|14545.4|0
1685998200000|2023-06-05 20:50:00|14573|14549|14571.7|14547.7|14573|14549|14568.5|14544.5|0
1685998500000|2023-06-05 20:55:00|14571.5|14547.5|14565.3|14541.3|14572.4|14548.4|14564.8|14540.8|0
1685998800000|2023-06-05 21:00:00|14565.4|14541.4|14566.4|14542.4|14567.4|14543.4|14564.5|14540.5|0
1685999100000|2023-06-05 21:05:00|14566.5|14542.5|14565.7|14541.7|14567|14543|14565.7|14541.7|0
1685999400000|2023-06-05 21:10:00|14565.6|14541.6|14566.4|14542.4|14567.3|14543.3|14565.6|14541.6|0
1685999700000|2023-06-05 21:15:00|14566|14542|14567.3|14543.3|14567.7|14543.7|14566|14542|0
1686000000000|2023-06-05 21:20:00|14567.4|14543.4|14566.3|14542.3|14567.9|14543.9|14566.3|14542.3|0
1686000300000|2023-06-05 21:25:00|14565.9|14541.9|14566.1|14542.1|14566.4|14542.4|14564.9|14540.9|0
1686000600000|2023-06-05 21:30:00|14566|14542|14566.2|14542.2|14566.9|14542.9|14565.7|14541.7|0
1686000900000|2023-06-05 21:35:00|14567|14543|14567.8|14543.8|14567.8|14543.8|14566.7|14542.7|0
1686001200000|2023-06-05 21:40:00|14567.7|14543.7|14567|14543|14567.7|14543.7|14567|14543|0
1686001500000|2023-06-05 21:45:00|14567.1|14543.1|14566|14542|14567.4|14543.4|14566|14542|0
1686001800000|2023-06-05 21:50:00|14565.9|14541.9|14566|14542|14566|14542|14565.9|14541.9|0
1686002100000|2023-06-05 21:55:00|14566.1|14542.1|14565|14541|14566.1|14542.1|14564.6|14540.6|0
1686002400000|2023-06-05 22:00:00|14562.5|14538.5|14564|14540|14564.7|14540.7|14558|14534|0
1686002700000|2023-06-05 22:05:00|14564.2|14540.2|14562.7|14538.7|14565.2|14541.2|14560.4|14536.4|0
1686003000000|2023-06-05 22:10:00|14562.8|14538.8|14558.2|14534.2|14565.9|14541.9|14558.2|14534.2|0
1686003300000|2023-06-05 22:15:00|14558.4|14534.4|14555|14531|14559.3|14535.3|14554.4|14530.4|0
1686003600000|2023-06-05 22:20:00|14555.2|14531.2|14555.8|14531.8|14557.7|14533.7|14553.9|14529.9|0
1686003900000|2023-06-05 22:25:00|14555.7|14531.7|14555.2|14531.2|14557.4|14533.4|14554|14530|0
1686004200000|2023-06-05 22:30:00|14555.4|14531.4|14551.4|14527.4|14556.3|14532.3|14549.9|14525.9|0
1686004500000|2023-06-05 22:35:00|14551.3|14527.3|14550.5|14526.5|14552.5|14528.5|14549.8|14525.8|0
1686004800000|2023-06-05 22:40:00|14550.4|14526.4|14549.9|14525.9|14551.3|14527.3|14547.7|14523.7|0
1686005100000|2023-06-05 22:45:00|14550|14526|14547|14523|14550.7|14526.7|14546.3|14522.3|0
1686005400000|2023-06-05 22:50:00|14547.9|14523.9|14550.8|14526.8|14552.4|14528.4|14547.8|14523.8|0
1686005700000|2023-06-05 22:55:00|14550.7|14526.7|14546.5|14522.5|14550.7|14526.7|14546.5|14522.5|0
1686006000000|2023-06-05 23:00:00|14546.7|14522.7|14551.2|14527.2|14551.7|14527.7|14546.7|14522.7|0
1686006300000|2023-06-05 23:05:00|14551|14527|14555.8|14531.8|14556.3|14532.3|14550.5|14526.5|0
1686006600000|2023-06-05 23:10:00|14555.9|14531.9|14553.4|14529.4|14556.8|14532.8|14552.9|14528.9|0
1686006900000|2023-06-05 23:15:00|14553.3|14529.3|14554.3|14530.3|14556.8|14532.8|14552.9|14528.9|0
1686007200000|2023-06-05 23:20:00|14554.2|14530.2|14554.3|14530.3|14558.4|14534.4|14553.9|14529.9|0
1686007500000|2023-06-05 23:25:00|14554.4|14530.4|14553.5|14529.5|14555.4|14531.4|14552.4|14528.4|0
1686007800000|2023-06-05 23:30:00|14553.4|14529.4|14555.4|14531.4|14555.7|14531.7|14553.4|14529.4|0
1686008100000|2023-06-05 23:35:00|14555.3|14531.3|14553.7|14529.7|14555.8|14531.8|14553.7|14529.7|0
1686008400000|2023-06-05 23:40:00|14553.5|14529.5|14542.3|14518.3|14553.8|14529.8|14541.9|14517.9|0
1686008700000|2023-06-05 23:45:00|14543.2|14519.2|14541.5|14517.5|14544|14520|14540.3|14516.3|0
1686009000000|2023-06-05 23:50:00|14541.7|14517.7|14542.9|14518.9|14543.9|14519.9|14541|14517|0
1686009300000|2023-06-05 23:55:00|14543.3|14519.3|14547.5|14523.5|14547.5|14523.5|14543|14519|0
1686009600000|2023-06-06 00:00:00|14548.4|14524.4|14547.9|14523.9|14551|14527|14546.8|14522.8|0
1686009900000|2023-06-06 00:05:00|14547.5|14523.5|14546.3|14522.3|14549.2|14525.2|14544.3|14520.3|0
1686010200000|2023-06-06 00:10:00|14546.2|14522.2|14543|14519|14547|14523|14543|14519|0
1686010500000|2023-06-06 00:15:00|14543.2|14519.2|14542.9|14518.9|14545.5|14521.5|14541.3|14517.3|0
1686010800000|2023-06-06 00:20:00|14542.8|14518.8|14540.8|14516.8|14544.2|14520.2|14540.3|14516.3|0
1686011100000|2023-06-06 00:25:00|14541|14517|14546.3|14522.3|14547|14523|14538.5|14514.5|0
1686011400000|2023-06-06 00:30:00|14546.2|14522.2|14549.3|14525.3|14551.2|14527.2|14546.2|14522.2|0
1686011700000|2023-06-06 00:35:00|14549|14525|14548.8|14524.8|14549.3|14525.3|14547.3|14523.3|0
1686012000000|2023-06-06 00:40:00|14548.9|14524.9|14552.5|14528.5|14553.2|14529.2|14548.4|14524.4|0
1686012300000|2023-06-06 00:45:00|14552.4|14528.4|14551|14527|14552.8|14528.8|14548|14524|0
1686012600000|2023-06-06 00:50:00|14550.9|14526.9|14552.5|14528.5|14555|14531|14550.9|14526.9|0
1686012900000|2023-06-06 00:55:00|14552.7|14528.7|14556|14532|14556.4|14532.4|14551|14527|0
1686013200000|2023-06-06 01:00:00|14555.9|14531.9|14557.7|14533.7|14558.5|14534.5|14554.3|14530.3|0
1686013500000|2023-06-06 01:05:00|14557.8|14533.8|14558.8|14534.8|14559|14535|14556.4|14532.4|0
1686013800000|2023-06-06 01:10:00|14558.9|14534.9|14568.4|14544.4|14569.8|14545.8|14558.4|14534.4|0
1686014100000|2023-06-06 01:15:00|14568.2|14544.2|14566.7|14542.7|14569|14545|14564.3|14540.3|0
1686014400000|2023-06-06 01:20:00|14566.2|14542.2|14564.3|14540.3|14567.4|14543.4|14562.7|14538.7|0
1686014700000|2023-06-06 01:25:00|14564.4|14540.4|14563.3|14539.3|14565.3|14541.3|14561.7|14537.7|0
1686015000000|2023-06-06 01:30:00|14563|14539|14559.5|14535.5|14563|14539|14557|14533|0
1686015300000|2023-06-06 01:35:00|14559.7|14535.7|14562|14538|14562.5|14538.5|14557.8|14533.8|0
1686015600000|2023-06-06 01:40:00|14562.3|14538.3|14559|14535|14563.8|14539.8|14558|14534|0
1686015900000|2023-06-06 01:45:00|14559.4|14535.4|14557|14533|14561|14537|14556.2|14532.2|0
1686016200000|2023-06-06 01:50:00|14557.3|14533.3|14563.7|14539.7|14563.8|14539.8|14556.5|14532.5|0
1686016500000|2023-06-06 01:55:00|14563.4|14539.4|14571.9|14547.9|14571.9|14547.9|14563.3|14539.3|0
1686016800000|2023-06-06 02:00:00|14572|14548|14571.8|14547.8|14573.9|14549.9|14569.3|14545.3|0
1686017100000|2023-06-06 02:05:00|14572.2|14548.2|14572.5|14548.5|14573.8|14549.8|14571.5|14547.5|0
1686017400000|2023-06-06 02:10:00|14572.3|14548.3|14575.8|14551.8|14577.3|14553.3|14571.2|14547.2|0
1686017700000|2023-06-06 02:15:00|14575.7|14551.7|14577.3|14553.3|14578.3|14554.3|14575.3|14551.3|0
1686018000000|2023-06-06 02:20:00|14577.5|14553.5|14574.5|14550.5|14577.9|14553.9|14574.4|14550.4|0
1686018300000|2023-06-06 02:25:00|14574.7|14550.7|14575|14551|14576.3|14552.3|14573.8|14549.8|0
1686018600000|2023-06-06 02:30:00|14575.2|14551.2|14574.9|14550.9|14575.8|14551.8|14572.5|14548.5|0
1686018900000|2023-06-06 02:35:00|14575|14551|14569|14545|14575.4|14551.4|14568.5|14544.5|0
1686019200000|2023-06-06 02:40:00|14568.8|14544.8|14571.5|14547.5|14572.3|14548.3|14568.5|14544.5|0
1686019500000|2023-06-06 02:45:00|14571.8|14547.8|14571.3|14547.3|14572.4|14548.4|14568.8|14544.8|0
1686019800000|2023-06-06 02:50:00|14570.8|14546.8|14575.3|14551.3|14576.3|14552.3|14570.8|14546.8|0
1686020100000|2023-06-06 02:55:00|14575|14551|14573.4|14549.4|14575.2|14551.2|14571.8|14547.8|0
1686020400000|2023-06-06 03:00:00|14573.8|14549.8|14571.9|14547.9|14574.8|14550.8|14570.4|14546.4|0
1686020700000|2023-06-06 03:05:00|14571.8|14547.8|14570.3|14546.3|14572.2|14548.2|14569.8|14545.8|0
1686021000000|2023-06-06 03:10:00|14570.4|14546.4|14572.2|14548.2|14573.5|14549.5|14570|14546|0
1686021300000|2023-06-06 03:15:00|14572.3|14548.3|14571|14547|14572.8|14548.8|14570.3|14546.3|0
1686021600000|2023-06-06 03:20:00|14571.2|14547.2|14573.9|14549.9|14573.9|14549.9|14570.9|14546.9|0
1686021900000|2023-06-06 03:25:00|14573.7|14549.7|14574|14550|14576.2|14552.2|14573.3|14549.3|0
1686022200000|2023-06-06 03:30:00|14574.5|14550.5|14570|14546|14575|14551|14569.7|14545.7|0
1686022500000|2023-06-06 03:35:00|14569.7|14545.7|14563.5|14539.5|14569.8|14545.8|14562.5|14538.5|0
1686022800000|2023-06-06 03:40:00|14563.3|14539.3|14566|14542|14566.5|14542.5|14562.9|14538.9|0
1686023100000|2023-06-06 03:45:00|14565.9|14541.9|14568.9|14544.9|14569.7|14545.7|14565.7|14541.7|0
1686023400000|2023-06-06 03:50:00|14569.3|14545.3|14568.3|14544.3|14569.5|14545.5|14566.5|14542.5|0
1686023700000|2023-06-06 03:55:00|14568.4|14544.4|14570.8|14546.8|14571|14547|14566.9|14542.9|0
1686024000000|2023-06-06 04:00:00|14570.9|14546.9|14569|14545|14571.5|14547.5|14568.5|14544.5|0
1686024300000|2023-06-06 04:05:00|14568.9|14544.9|14570.7|14546.7|14571.5|14547.5|14568.9|14544.9|0
1686024600000|2023-06-06 04:10:00|14570.4|14546.4|14571|14547|14572.3|14548.3|14569.2|14545.2|0
1686024900000|2023-06-06 04:15:00|14571.3|14547.3|14568.5|14544.5|14571.3|14547.3|14568.3|14544.3|0
1686025200000|2023-06-06 04:20:00|14568.7|14544.7|14571.9|14547.9|14572.3|14548.3|14568.7|14544.7|0
1686025500000|2023-06-06 04:25:00|14571.8|14547.8|14575|14551|14576|14552|14571.8|14547.8|0
1686025800000|2023-06-06 04:30:00|14574.7|14550.7|14579|14555|14580.7|14556.7|14571.7|14547.7|0
1686026100000|2023-06-06 04:35:00|14578.8|14554.8|14576.5|14552.5|14582.3|14558.3|14576.4|14552.4|0
1686026400000|2023-06-06 04:40:00|14576.9|14552.9|14578|14554|14579.5|14555.5|14575.8|14551.8|0
1686026700000|2023-06-06 04:45:00|14577.9|14553.9|14575.8|14551.8|14577.9|14553.9|14574.5|14550.5|0
1686027000000|2023-06-06 04:50:00|14575.9|14551.9|14572.5|14548.5|14576.4|14552.4|14571.9|14547.9|0
1686027300000|2023-06-06 04:55:00|14572.4|14548.4|14570.2|14546.2|14572.7|14548.7|14568.9|14544.9|0
1686027600000|2023-06-06 05:00:00|14570.8|14546.8|14572.3|14548.3|14573.7|14549.7|14567.3|14543.3|0
1686027900000|2023-06-06 05:05:00|14572.4|14548.4|14573|14549|14574.5|14550.5|14571.8|14547.8|0
1686028200000|2023-06-06 05:10:00|14572.9|14548.9|14578|14554|14578|14554|14572|14548|0
1686028500000|2023-06-06 05:15:00|14578.3|14554.3|14579.2|14555.2|14581.5|14557.5|14576.9|14552.9|0
1686028800000|2023-06-06 05:20:00|14579|14555|14572.8|14548.8|14579|14555|14572|14548|0
1686029100000|2023-06-06 05:25:00|14572.3|14548.3|14573.8|14549.8|14573.9|14549.9|14570.4|14546.4|0
1686029400000|2023-06-06 05:30:00|14573.7|14549.7|14573.8|14549.8|14574.8|14550.8|14571|14547|0
1686029700000|2023-06-06 05:35:00|14573.9|14549.9|14573.5|14549.5|14575.5|14551.5|14572.2|14548.2|0
1686030000000|2023-06-06 05:40:00|14573.4|14549.4|14571.7|14547.7|14573.4|14549.4|14568.8|14544.8|0
1686030300000|2023-06-06 05:45:00|14571.5|14547.5|14569|14545|14572.7|14548.7|14567.9|14543.9|0
1686030600000|2023-06-06 05:50:00|14569.8|14545.8|14567.9|14543.9|14572|14548|14567.5|14543.5|0
1686030900000|2023-06-06 05:55:00|14568.2|14544.2|14563.5|14539.5|14569.2|14545.2|14561.8|14537.8|0
1686031200000|2023-06-06 06:00:00|14563|14539|14559.7|14535.7|14563.8|14539.8|14555.8|14531.8|0
1686031500000|2023-06-06 06:05:00|14558.8|14534.8|14560.9|14536.9|14564.4|14540.4|14557.7|14533.7|0
1686031800000|2023-06-06 06:10:00|14560.4|14536.4|14562|14538|14563.5|14539.5|14560.4|14536.4|0
1686032100000|2023-06-06 06:15:00|14562.2|14538.2|14561.7|14537.7|14562.3|14538.3|14558.5|14534.5|0
1686032400000|2023-06-06 06:20:00|14562.2|14538.2|14563.7|14539.7|14566.2|14542.2|14561.3|14537.3|0
1686032700000|2023-06-06 06:25:00|14563.8|14539.8|14568.4|14544.4|14569|14545|14563.8|14539.8|0
1686033000000|2023-06-06 06:30:00|14568|14544|14565.2|14541.2|14569.8|14545.8|14563.8|14539.8|0
1686033300000|2023-06-06 06:35:00|14565|14541|14560.3|14536.3|14565.5|14541.5|14560|14536|0
1686033600000|2023-06-06 06:40:00|14559.8|14535.8|14556.7|14532.7|14561.8|14537.8|14556.3|14532.3|0
1686033900000|2023-06-06 06:45:00|14556.8|14532.8|14552.4|14528.4|14558.5|14534.5|14551.7|14527.7|0
1686034200000|2023-06-06 06:50:00|14553|14529|14550|14526|14553|14529|14549.2|14525.2|0
1686034500000|2023-06-06 06:55:00|14550.2|14526.2|14552.7|14528.7|14554.3|14530.3|14549.9|14525.9|0
1686034800000|2023-06-06 07:00:00|14554.3|14530.3|14564.4|14540.4|14567.7|14543.7|14553.9|14529.9|0
1686035100000|2023-06-06 07:05:00|14564.5|14540.5|14567|14543|14567.5|14543.5|14557.9|14533.9|0
1686035400000|2023-06-06 07:10:00|14567.3|14543.3|14571.4|14547.4|14575|14551|14567.2|14543.2|0
1686035700000|2023-06-06 07:15:00|14571.7|14547.7|14567.2|14543.2|14574|14550|14567.2|14543.2|0
1686036000000|2023-06-06 07:20:00|14568.3|14544.3|14575|14551|14575.5|14551.5|14567.3|14543.3|0
1686036300000|2023-06-06 07:25:00|14575.2|14551.2|14591.2|14567.2|14594.5|14570.5|14574.9|14550.9|0
1686036600000|2023-06-06 07:30:00|14591.3|14567.3|14592.5|14568.5|14595.4|14571.4|14588.7|14564.7|0
1686036900000|2023-06-06 07:35:00|14592.7|14568.7|14578.5|14554.5|14594|14570|14577.2|14553.2|0
1686037200000|2023-06-06 07:40:00|14577.4|14553.4|14579.7|14555.7|14582.2|14558.2|14575|14551|0
1686037500000|2023-06-06 07:45:00|14577.2|14553.2|14577.2|14553.2|14581.7|14557.7|14577|14553|0
1686037800000|2023-06-06 07:50:00|14577.4|14553.4|14583.9|14559.9|14585.7|14561.7|14576.7|14552.7|0
1686038100000|2023-06-06 07:55:00|14584|14560|14577.3|14553.3|14584.8|14560.8|14575.8|14551.8|0
1686038400000|2023-06-06 08:00:00|14577.8|14553.8|14581.9|14557.9|14587.9|14563.9|14575.5|14551.5|0
1686038700000|2023-06-06 08:05:00|14582.9|14558.9|14582.7|14558.7|14591.3|14567.3|14582.5|14558.5|0
1686039000000|2023-06-06 08:10:00|14582.2|14558.2|14578.8|14554.8|14583.3|14559.3|14572.4|14548.4|0
1686039300000|2023-06-06 08:15:00|14577.4|14553.4|14582.2|14558.2|14583.9|14559.9|14575.9|14551.9|0
1686039600000|2023-06-06 08:20:00|14581.4|14557.4|14573.9|14549.9|14583.7|14559.7|14572|14548|0
1686039900000|2023-06-06 08:25:00|14573.4|14549.4|14567.5|14543.5|14574.7|14550.7|14566|14542|0
1686040200000|2023-06-06 08:30:00|14567.7|14543.7|14563.5|14539.5|14569.3|14545.3|14562.2|14538.2|0
1686040500000|2023-06-06 08:35:00|14563.7|14539.7|14568.7|14544.7|14571.5|14547.5|14563.2|14539.2|0
1686040800000|2023-06-06 08:40:00|14568.8|14544.8|14566.2|14542.2|14570.5|14546.5|14563|14539|0
1686041100000|2023-06-06 08:45:00|14566.3|14542.3|14566.4|14542.4|14570.2|14546.2|14565.5|14541.5|0
1686041400000|2023-06-06 08:50:00|14566.8|14542.8|14563|14539|14568|14544|14560.8|14536.8|0
1686041700000|2023-06-06 08:55:00|14562.8|14538.8|14563.2|14539.2|14565.5|14541.5|14557|14533|0
1686042000000|2023-06-06 09:00:00|14563.9|14539.9|14568.8|14544.8|14571.7|14547.7|14563.9|14539.9|0
1686042300000|2023-06-06 09:05:00|14569.3|14545.3|14563.9|14539.9|14573.5|14549.5|14561.8|14537.8|0
1686042600000|2023-06-06 09:10:00|14563.8|14539.8|14565.9|14541.9|14568.4|14544.4|14563.8|14539.8|0
1686042900000|2023-06-06 09:15:00|14565.7|14541.7|14560.2|14536.2|14565.9|14541.9|14557.5|14533.5|0
1686043200000|2023-06-06 09:20:00|14560|14536|14565.8|14541.8|14566.2|14542.2|14559.9|14535.9|0
1686043500000|2023-06-06 09:25:00|14565.9|14541.9|14564.5|14540.5|14569.2|14545.2|14562.7|14538.7|0
1686043800000|2023-06-06 09:30:00|14565.3|14541.3|14566.7|14542.7|14568|14544|14563.4|14539.4|0
1686044100000|2023-06-06 09:35:00|14566.8|14542.8|14567.4|14543.4|14568.4|14544.4|14562.9|14538.9|0
1686044400000|2023-06-06 09:40:00|14567.7|14543.7|14567.5|14543.5|14569.7|14545.7|14564.3|14540.3|0
1686044700000|2023-06-06 09:45:00|14567.7|14543.7|14563.9|14539.9|14568.5|14544.5|14562.3|14538.3|0
1686045000000|2023-06-06 09:50:00|14563.5|14539.5|14563.9|14539.9|14564.7|14540.7|14562.4|14538.4|0
1686045300000|2023-06-06 09:55:00|14563.4|14539.4|14559.5|14535.5|14566.3|14542.3|14558|14534|0
1686045600000|2023-06-06 10:00:00|14559.4|14535.4|14551.9|14527.9|14561.2|14537.2|14551.8|14527.8|0
1686045900000|2023-06-06 10:05:00|14551.8|14527.8|14552.9|14528.9|14554.3|14530.3|14545.7|14521.7|0
1686046200000|2023-06-06 10:10:00|14552.5|14528.5|14552.4|14528.4|14554.5|14530.5|14550.2|14526.2|0
1686046500000|2023-06-06 10:15:00|14552.8|14528.8|14548.7|14524.7|14553|14529|14548.5|14524.5|0
1686046800000|2023-06-06 10:20:00|14548.8|14524.8|14548.9|14524.9|14551.5|14527.5|14547.9|14523.9|0
1686047100000|2023-06-06 10:25:00|14548.8|14524.8|14549.5|14525.5|14553.5|14529.5|14548.7|14524.7|0
1686047400000|2023-06-06 10:30:00|14549.4|14525.4|14551.5|14527.5|14554.5|14530.5|14549|14525|0
1686047700000|2023-06-06 10:35:00|14551.4|14527.4|14559.8|14535.8|14561|14537|14551.4|14527.4|0
1686048000000|2023-06-06 10:40:00|14560.2|14536.2|14558.4|14534.4|14561|14537|14555.9|14531.9|0
1686048300000|2023-06-06 10:45:00|14558.3|14534.3|14555|14531|14559|14535|14554.7|14530.7|0
1686048600000|2023-06-06 10:50:00|14554.9|14530.9|14557.8|14533.8|14559.2|14535.2|14554.2|14530.2|0
1686048900000|2023-06-06 10:55:00|14557.7|14533.7|14561|14537|14563.4|14539.4|14555.5|14531.5|0
1686049200000|2023-06-06 11:00:00|14560.8|14536.8|14563.3|14539.3|14563.9|14539.9|14558.4|14534.4|0
1686049500000|2023-06-06 11:05:00|14563.2|14539.2|14561|14537|14564.3|14540.3|14559.7|14535.7|0
1686049800000|2023-06-06 11:10:00|14560.9|14536.9|14561.8|14537.8|14563.7|14539.7|14557.9|14533.9|0
1686050100000|2023-06-06 11:15:00|14561.9|14537.9|14562.2|14538.2|14562.9|14538.9|14557.2|14533.2|0
1686050400000|2023-06-06 11:20:00|14562|14538|14555.7|14531.7|14562.9|14538.9|14555.7|14531.7|0
1686050700000|2023-06-06 11:25:00|14556|14532|14564.3|14540.3|14566.2|14542.2|14556|14532|0
1686051000000|2023-06-06 11:30:00|14564.4|14540.4|14561.4|14537.4|14564.5|14540.5|14558.9|14534.9|0
1686051300000|2023-06-06 11:35:00|14561.9|14537.9|14570.5|14546.5|14570.7|14546.7|14561|14537|0
1686051600000|2023-06-06 11:40:00|14570.4|14546.4|14573.4|14549.4|14573.7|14549.7|14565.5|14541.5|0
1686051900000|2023-06-06 11:45:00|14573.5|14549.5|14571.8|14547.8|14576|14552|14568.3|14544.3|0
1686052200000|2023-06-06 11:50:00|14571.5|14547.5|14567.9|14543.9|14572|14548|14566|14542|0
1686052500000|2023-06-06 11:55:00|14568.2|14544.2|14566.2|14542.2|14570|14546|14566.2|14542.2|0
1686052800000|2023-06-06 12:00:00|14564.5|14540.5|14572.3|14548.3|14573.5|14549.5|14564.5|14540.5|0
1686053100000|2023-06-06 12:05:00|14571.9|14547.9|14570.2|14546.2|14572|14548|14568.7|14544.7|0
1686053400000|2023-06-06 12:10:00|14570|14546|14552.5|14528.5|14570|14546|14551.3|14527.3|0
1686053700000|2023-06-06 12:15:00|14553|14529|14560.5|14536.5|14562.5|14538.5|14552.3|14528.3|0
1686054000000|2023-06-06 12:20:00|14560.4|14536.4|14551.9|14527.9|14561|14537|14550.2|14526.2|0
1686054300000|2023-06-06 12:25:00|14552.5|14528.5|14549.8|14525.8|14553.3|14529.3|14546.5|14522.5|0
1686054600000|2023-06-06 12:30:00|14550|14526|14549.2|14525.2|14556.5|14532.5|14547|14523|0
1686054900000|2023-06-06 12:35:00|14549.3|14525.3|14547.7|14523.7|14552.7|14528.7|14546|14522|0
1686055200000|2023-06-06 12:40:00|14547.8|14523.8|14552.5|14528.5|14553.5|14529.5|14546.8|14522.8|0
1686055500000|2023-06-06 12:45:00|14553.2|14529.2|14555.8|14531.8|14556.3|14532.3|14551.7|14527.7|0
1686055800000|2023-06-06 12:50:00|14555.9|14531.9|14552.5|14528.5|14557.5|14533.5|14551.3|14527.3|0
1686056100000|2023-06-06 12:55:00|14552.3|14528.3|14553.5|14529.5|14553.8|14529.8|14548.7|14524.7|0
1686056400000|2023-06-06 13:00:00|14552.3|14528.3|14554.4|14530.4|14561.4|14537.4|14552.3|14528.3|0
1686056700000|2023-06-06 13:05:00|14554|14530|14559.2|14535.2|14560.8|14536.8|14553.4|14529.4|0
1686057000000|2023-06-06 13:10:00|14559.3|14535.3|14560.5|14536.5|14562.5|14538.5|14555.4|14531.4|0
1686057300000|2023-06-06 13:15:00|14560.4|14536.4|14560|14536|14563.9|14539.9|14558.4|14534.4|0
1686057600000|2023-06-06 13:20:00|14560.5|14536.5|14565.3|14541.3|14566.5|14542.5|14559.8|14535.8|0
1686057900000|2023-06-06 13:25:00|14561.3|14537.3|14542.8|14518.8|14561.3|14537.3|14542.8|14518.8|0
1686058200000|2023-06-06 13:30:00|14540.4|14516.4|14502|14478|14541.5|14517.5|14498.3|14474.3|0
1686058500000|2023-06-06 13:35:00|14498.4|14474.4|14510|14486|14512.3|14488.3|14487.9|14463.9|0
1686058800000|2023-06-06 13:40:00|14509.8|14485.8|14513.5|14489.5|14521.7|14497.7|14502.7|14478.7|0
1686059100000|2023-06-06 13:45:00|14512.4|14488.4|14539.8|14515.8|14543|14519|14511.4|14487.4|0
1686059400000|2023-06-06 13:50:00|14541.3|14517.3|14528.8|14504.8|14542.2|14518.2|14512.1|14488.1|0
1686059700000|2023-06-06 13:55:00|14528.9|14504.9|14529.2|14505.2|14538.1|14514.1|14520.9|14496.9|0
1686060000000|2023-06-06 14:00:00|14530.3|14506.3|14518.9|14494.9|14537.6|14513.6|14515.8|14491.8|0
1686060300000|2023-06-06 14:05:00|14522.8|14498.8|14540.7|14516.7|14540.7|14516.7|14510.3|14486.3|0
1686060600000|2023-06-06 14:10:00|14539.6|14515.6|14538.3|14514.3|14557.7|14533.7|14530.8|14506.8|0
1686060900000|2023-06-06 14:15:00|14536.8|14512.8|14545.1|14521.1|14546.9|14522.9|14526.8|14502.8|0
1686061200000|2023-06-06 14:20:00|14545.2|14521.2|14562.6|14538.6|14565.6|14541.6|14545|14521|0
1686061500000|2023-06-06 14:25:00|14564|14540|14553.2|14529.2|14566.2|14542.2|14552.1|14528.1|0
1686061800000|2023-06-06 14:30:00|14553.6|14529.6|14547.6|14523.6|14558.7|14534.7|14547|14523|0
1686062100000|2023-06-06 14:35:00|14547.2|14523.2|14548.6|14524.6|14559.1|14535.1|14545.6|14521.6|0
1686062400000|2023-06-06 14:40:00|14548.4|14524.4|14562.2|14538.2|14563|14539|14546.1|14522.1|0
1686062700000|2023-06-06 14:45:00|14563.4|14539.4|14585.5|14561.5|14586|14562|14563.4|14539.4|0
1686063000000|2023-06-06 14:50:00|14585.7|14561.7|14573.7|14549.7|14591.1|14567.1|14573.2|14549.2|0
1686063300000|2023-06-06 14:55:00|14574.1|14550.1|14576.2|14552.2|14579.6|14555.6|14565.7|14541.7|0
1686063600000|2023-06-06 15:00:00|14578.4|14554.4|14574.5|14550.5|14578.4|14554.4|14567.2|14543.2|0
1686063900000|2023-06-06 15:05:00|14573.6|14549.6|14573.1|14549.1|14581.4|14557.4|14569.2|14545.2|0
1686064200000|2023-06-06 15:10:00|14573.4|14549.4|14576.2|14552.2|14580|14556|14571|14547|0
1686064500000|2023-06-06 15:15:00|14576.6|14552.6|14580.6|14556.6|14586.2|14562.2|14574|14550|0
1686064800000|2023-06-06 15:20:00|14580.7|14556.7|14551.4|14527.4|14581.1|14557.1|14551.4|14527.4|0
1686065100000|2023-06-06 15:25:00|14549.1|14525.1|14547.5|14523.5|14552.1|14528.1|14525.2|14501.2|0
1686065400000|2023-06-06 15:30:00|14547.4|14523.4|14557.5|14533.5|14561.2|14537.2|14545.1|14521.1|0
1686065700000|2023-06-06 15:35:00|14558.1|14534.1|14564.1|14540.1|14565.2|14541.2|14551|14527|0
1686066000000|2023-06-06 15:40:00|14563.5|14539.5|14561.1|14537.1|14563.7|14539.7|14553.8|14529.8|0
1686066300000|2023-06-06 15:45:00|14561.2|14537.2|14580.6|14556.6|14586.1|14562.1|14558.8|14534.8|0
1686066600000|2023-06-06 15:50:00|14581.5|14557.5|14585.2|14561.2|14587.5|14563.5|14578.2|14554.2|0
1686066900000|2023-06-06 15:55:00|14585|14561|14595|14571|14598.6|14574.6|14582.5|14558.5|0
1686067200000|2023-06-06 16:00:00|14596.8|14572.8|14601.8|14577.8|14607.2|14583.2|14593.5|14569.5|0
1686067500000|2023-06-06 16:05:00|14602.1|14578.1|14587.6|14563.6|14603.7|14579.7|14579.1|14555.1|0
1686067800000|2023-06-06 16:10:00|14587.5|14563.5|14575.8|14551.8|14589.6|14565.6|14575.8|14551.8|0
1686068100000|2023-06-06 16:15:00|14576|14552|14579.5|14555.5|14583|14559|14574.3|14550.3|0
1686068400000|2023-06-06 16:20:00|14579.8|14555.8|14573.6|14549.6|14580.7|14556.7|14567.8|14543.8|0
1686068700000|2023-06-06 16:25:00|14573.1|14549.1|14575.8|14551.8|14583.8|14559.8|14572.3|14548.3|0
1686069000000|2023-06-06 16:30:00|14576.1|14552.1|14577.8|14553.8|14583.3|14559.3|14573.5|14549.5|0
1686069300000|2023-06-06 16:35:00|14578.5|14554.5|14553.7|14529.7|14579.7|14555.7|14544.6|14520.6|0
1686069600000|2023-06-06 16:40:00|14552.6|14528.6|14545.8|14521.8|14552.6|14528.6|14533|14509|0
1686069900000|2023-06-06 16:45:00|14546.1|14522.1|14534|14510|14548.8|14524.8|14534|14510|0
1686070200000|2023-06-06 16:50:00|14533.5|14509.5|14535.6|14511.6|14545.3|14521.3|14528.2|14504.2|0
1686070500000|2023-06-06 16:55:00|14536.6|14512.6|14516.8|14492.8|14538.8|14514.8|14512|14488|0
1686070800000|2023-06-06 17:00:00|14515.3|14491.3|14528.6|14504.6|14529.3|14505.3|14515.3|14491.3|0
1686071100000|2023-06-06 17:05:00|14526.6|14502.6|14544.4|14520.4|14545.6|14521.6|14525.1|14501.1|0
1686071400000|2023-06-06 17:10:00|14544.8|14520.8|14559.9|14535.9|14561|14537|14541.9|14517.9|0
1686071700000|2023-06-06 17:15:00|14560.5|14536.5|14555.1|14531.1|14563.9|14539.9|14549|14525|0
1686072000000|2023-06-06 17:20:00|14553.5|14529.5|14551.9|14527.9|14558.1|14534.1|14542.5|14518.5|0
1686072300000|2023-06-06 17:25:00|14551.1|14527.1|14556.3|14532.3|14557.4|14533.4|14533.9|14509.9|0
1686072600000|2023-06-06 17:30:00|14555.8|14531.8|14558.5|14534.5|14561.8|14537.8|14550.9|14526.9|0
1686072900000|2023-06-06 17:35:00|14558|14534|14559.6|14535.6|14563.9|14539.9|14556|14532|0
1686073200000|2023-06-06 17:40:00|14559|14535|14551.9|14527.9|14562.1|14538.1|14550.6|14526.6|0
1686073500000|2023-06-06 17:45:00|14551.6|14527.6|14552.1|14528.1|14562.1|14538.1|14550.5|14526.5|0
1686073800000|2023-06-06 17:50:00|14552|14528|14543.5|14519.5|14556.6|14532.6|14537.6|14513.6|0
1686074100000|2023-06-06 17:55:00|14543.1|14519.1|14536.4|14512.4|14543.1|14519.1|14524.3|14500.3|0
1686074400000|2023-06-06 18:00:00|14536.8|14512.8|14535.1|14511.1|14539.4|14515.4|14529.1|14505.1|0
1686074700000|2023-06-06 18:05:00|14534.1|14510.1|14547.4|14523.4|14548.1|14524.1|14530.6|14506.6|0
1686075000000|2023-06-06 18:10:00|14547.9|14523.9|14555.1|14531.1|14556.1|14532.1|14543.3|14519.3|0
1686075300000|2023-06-06 18:15:00|14555.4|14531.4|14548.3|14524.3|14556.5|14532.5|14544.4|14520.4|0
1686075600000|2023-06-06 18:20:00|14547|14523|14547|14523|14548.4|14524.4|14535.5|14511.5|0
1686075900000|2023-06-06 18:25:00|14547.7|14523.7|14557.7|14533.7|14558.4|14534.4|14544.9|14520.9|0
1686076200000|2023-06-06 18:30:00|14557.2|14533.2|14553.2|14529.2|14560.9|14536.9|14547.5|14523.5|0
1686076500000|2023-06-06 18:35:00|14552.7|14528.7|14549|14525|14554.7|14530.7|14545.2|14521.2|0
1686076800000|2023-06-06 18:40:00|14549.3|14525.3|14552.4|14528.4|14555.3|14531.3|14546.7|14522.7|0
1686077100000|2023-06-06 18:45:00|14551.7|14527.7|14557.5|14533.5|14558.3|14534.3|14549.5|14525.5|0
1686077400000|2023-06-06 18:50:00|14557.8|14533.8|14566.4|14542.4|14569.2|14545.2|14556.4|14532.4|0
1686077700000|2023-06-06 18:55:00|14566.3|14542.3|14568.5|14544.5|14571.4|14547.4|14564.8|14540.8|0
1686078000000|2023-06-06 19:00:00|14570.9|14546.9|14577.9|14553.9|14580.3|14556.3|14569.9|14545.9|0
1686078300000|2023-06-06 19:05:00|14578.2|14554.2|14581.5|14557.5|14586.3|14562.3|14576|14552|0
1686078600000|2023-06-06 19:10:00|14580.8|14556.8|14573.7|14549.7|14581.5|14557.5|14573.7|14549.7|0
1686078900000|2023-06-06 19:15:00|14573.4|14549.4|14577.4|14553.4|14580.7|14556.7|14570.8|14546.8|0
1686079200000|2023-06-06 19:20:00|14577.7|14553.7|14577.5|14553.5|14582|14558|14573.4|14549.4|0
1686079500000|2023-06-06 19:25:00|14578|14554|14572.4|14548.4|14580.4|14556.4|14569|14545|0
1686079800000|2023-06-06 19:30:00|14572.8|14548.8|14571.8|14547.8|14576.2|14552.2|14568.8|14544.8|0
1686080100000|2023-06-06 19:35:00|14571.7|14547.7|14553.7|14529.7|14572.5|14548.5|14550.5|14526.5|0
1686080400000|2023-06-06 19:40:00|14555.1|14531.1|14568.7|14544.7|14570.1|14546.1|14546.2|14522.2|0
1686080700000|2023-06-06 19:45:00|14568|14544|14559.6|14535.6|14570.6|14546.6|14556.9|14532.9|0
1686081000000|2023-06-06 19:50:00|14564.2|14540.2|14570.7|14546.7|14571.1|14547.1|14560.4|14536.4|0
1686081300000|2023-06-06 19:55:00|14571|14547|14567.2|14543.2|14585.1|14561.1|14567.2|14543.2|0
1686081600000|2023-06-06 20:00:00|14567|14543|14581.1|14557.1|14581.1|14557.1|14562.8|14538.8|0
1686081900000|2023-06-06 20:05:00|14580.9|14556.9|14579.8|14555.8|14581.8|14557.8|14576.8|14552.8|0
1686082200000|2023-06-06 20:10:00|14579|14555|14575.5|14551.5|14581.4|14557.4|14574.9|14550.9|0
1686082500000|2023-06-06 20:15:00|14575.8|14551.8|14574.5|14550.5|14576|14552|14569.3|14545.3|0
1686082800000|2023-06-06 20:20:00|14574.6|14550.6|14573.1|14549.1|14574.8|14550.8|14572.4|14548.4|0
1686083100000|2023-06-06 20:25:00|14573.5|14549.5|14573.3|14549.3|14575|14551|14572.8|14548.8|0
1686083400000|2023-06-06 20:30:00|14573.1|14549.1|14574.4|14550.4|14576.1|14552.1|14573.1|14549.1|0
1686083700000|2023-06-06 20:35:00|14574.3|14550.3|14576|14552|14576.3|14552.3|14573.9|14549.9|0
1686084000000|2023-06-06 20:40:00|14576.3|14552.3|14576.9|14552.9|14577.6|14553.6|14576|14552|0
1686084300000|2023-06-06 20:45:00|14577.3|14553.3|14578.3|14554.3|14578.3|14554.3|14575.1|14551.1|0
1686084600000|2023-06-06 20:50:00|14578.5|14554.5|14578.4|14554.4|14578.6|14554.6|14575.1|14551.1|0
1686084900000|2023-06-06 20:55:00|14578.1|14554.1|14578.9|14554.9|14579.3|14555.3|14576.6|14552.6|0
1686085200000|2023-06-06 21:00:00|14579|14555|14576.5|14552.5|14579|14555|14575.5|14551.5|0
1686085500000|2023-06-06 21:05:00|14576.4|14552.4|14576.1|14552.1|14576.5|14552.5|14576.1|14552.1|0
1686085800000|2023-06-06 21:10:00|14576.2|14552.2|14577.2|14553.2|14577.2|14553.2|14576.1|14552.1|0
1686086100000|2023-06-06 21:15:00|14577.3|14553.3|14578.2|14554.2|14578.5|14554.5|14577.2|14553.2|0
1686086400000|2023-06-06 21:20:00|14577.6|14553.6|14577.4|14553.4|14577.8|14553.8|14577.4|14553.4|0
1686086700000|2023-06-06 21:25:00|14577.5|14553.5|14578.3|14554.3|14578.6|14554.6|14576.7|14552.7|0
1686087000000|2023-06-06 21:30:00|14578.2|14554.2|14582|14558|14582|14558|14578|14554|0
1686087300000|2023-06-06 21:35:00|14582.3|14558.3|14581.4|14557.4|14582.3|14558.3|14580.8|14556.8|0
1686087600000|2023-06-06 21:40:00|14581.5|14557.5|14583.4|14559.4|14583.9|14559.9|14581.3|14557.3|0
1686087900000|2023-06-06 21:45:00|14583.2|14559.2|14583.4|14559.4|14583.6|14559.6|14582.3|14558.3|0
1686088200000|2023-06-06 21:50:00|14583.5|14559.5|14583.2|14559.2|14583.7|14559.7|14582.5|14558.5|0
1686088500000|2023-06-06 21:55:00|14583.3|14559.3|14582.3|14558.3|14583.7|14559.7|14581.9|14557.9|0
1686088800000|2023-06-06 22:00:00|14580.3|14556.3|14575.6|14551.6|14581.5|14557.5|14575.5|14551.5|0
1686089100000|2023-06-06 22:05:00|14575.4|14551.4|14574.1|14550.1|14576.5|14552.5|14574.1|14550.1|0
1686089400000|2023-06-06 22:10:00|14574.4|14550.4|14574.5|14550.5|14576.6|14552.6|14574.1|14550.1|0
1686089700000|2023-06-06 22:15:00|14574.4|14550.4|14569|14545|14574.6|14550.6|14568.6|14544.6|0
1686090000000|2023-06-06 22:20:00|14568.6|14544.6|14568|14544|14570.9|14546.9|14567.9|14543.9|0
1686090300000|2023-06-06 22:25:00|14567.9|14543.9|14559.8|14535.8|14567.9|14543.9|14559.3|14535.3|0
1686090600000|2023-06-06 22:30:00|14559.9|14535.9|14565.4|14541.4|14565.6|14541.6|14559.5|14535.5|0
1686090900000|2023-06-06 22:35:00|14565.9|14541.9|14570.1|14546.1|14571|14547|14564.4|14540.4|0
1686091200000|2023-06-06 22:40:00|14570|14546|14566.5|14542.5|14570.8|14546.8|14565.6|14541.6|0
1686091500000|2023-06-06 22:45:00|14566.6|14542.6|14564.4|14540.4|14567.6|14543.6|14564.1|14540.1|0
1686091800000|2023-06-06 22:50:00|14564.3|14540.3|14563.8|14539.8|14565.6|14541.6|14562.6|14538.6|0
1686092100000|2023-06-06 22:55:00|14563.6|14539.6|14562.9|14538.9|14566.4|14542.4|14561.4|14537.4|0
1686092400000|2023-06-06 23:00:00|14562.8|14538.8|14565.3|14541.3|14566.5|14542.5|14560.8|14536.8|0
1686092700000|2023-06-06 23:05:00|14565.4|14541.4|14568.8|14544.8|14569.4|14545.4|14565.4|14541.4|0
1686093000000|2023-06-06 23:10:00|14568.6|14544.6|14572.9|14548.9|14573.8|14549.8|14568.6|14544.6|0
1686093300000|2023-06-06 23:15:00|14572.5|14548.5|14570.9|14546.9|14573.3|14549.3|14570.1|14546.1|0
1686093600000|2023-06-06 23:20:00|14570.8|14546.8|14572.9|14548.9|14573.6|14549.6|14570.6|14546.6|0
1686093900000|2023-06-06 23:25:00|14572.8|14548.8|14574.4|14550.4|14575.3|14551.3|14572.8|14548.8|0
1686094200000|2023-06-06 23:30:00|14573.6|14549.6|14578.6|14554.6|14579.5|14555.5|14572.3|14548.3|0
1686094500000|2023-06-06 23:35:00|14578.5|14554.5|14577.9|14553.9|14580.6|14556.6|14574.9|14550.9|0
1686094800000|2023-06-06 23:40:00|14578.3|14554.3|14575.9|14551.9|14579.8|14555.8|14575.8|14551.8|0
1686095100000|2023-06-06 23:45:00|14575.8|14551.8|14574.8|14550.8|14575.8|14551.8|14572|14548|0
1686095400000|2023-06-06 23:50:00|14574.6|14550.6|14582|14558|14582|14558|14574.1|14550.1|0
1686095700000|2023-06-06 23:55:00|14581.8|14557.8|14579.6|14555.6|14582.5|14558.5|14578.8|14554.8|0
1686096000000|2023-06-07 00:00:00|14579.1|14555.1|14579.3|14555.3|14581|14557|14575.5|14551.5|0
1686096300000|2023-06-07 00:05:00|14579.8|14555.8|14576.6|14552.6|14580.6|14556.6|14576.3|14552.3|0
1686096600000|2023-06-07 00:10:00|14576|14552|14580.8|14556.8|14584|14560|14574.1|14550.1|0
1686096900000|2023-06-07 00:15:00|14580.5|14556.5|14576.5|14552.5|14580.8|14556.8|14575.1|14551.1|0
1686097200000|2023-06-07 00:20:00|14576.4|14552.4|14576.5|14552.5|14580.5|14556.5|14576.4|14552.4|0
1686097500000|2023-06-07 00:25:00|14576.6|14552.6|14574|14550|14576.9|14552.9|14573|14549|0
1686097800000|2023-06-07 00:30:00|14574.1|14550.1|14577.4|14553.4|14578.8|14554.8|14571.8|14547.8|0
1686098100000|2023-06-07 00:35:00|14577.1|14553.1|14581|14557|14582.4|14558.4|14577.1|14553.1|0
1686098400000|2023-06-07 00:40:00|14580.9|14556.9|14581.9|14557.9|14582.1|14558.1|14578.8|14554.8|0
1686098700000|2023-06-07 00:45:00|14581.8|14557.8|14585.1|14561.1|14585.5|14561.5|14580.1|14556.1|0
1686099000000|2023-06-07 00:50:00|14584.5|14560.5|14579.6|14555.6|14584.8|14560.8|14578.5|14554.5|0
1686099300000|2023-06-07 00:55:00|14579.5|14555.5|14576.4|14552.4|14579.6|14555.6|14576.4|14552.4|0
1686099600000|2023-06-07 01:00:00|14576.6|14552.6|14571.5|14547.5|14578.4|14554.4|14571.4|14547.4|0
1686099900000|2023-06-07 01:05:00|14571.8|14547.8|14560|14536|14572.4|14548.4|14558.3|14534.3|0
1686100200000|2023-06-07 01:10:00|14560.5|14536.5|14566.8|14542.8|14569|14545|14560.5|14536.5|0
1686100500000|2023-06-07 01:15:00|14567.1|14543.1|14563.5|14539.5|14567.8|14543.8|14560.4|14536.4|0
1686100800000|2023-06-07 01:20:00|14563.3|14539.3|14563.3|14539.3|14565.3|14541.3|14561.9|14537.9|0
1686101100000|2023-06-07 01:25:00|14563.4|14539.4|14569|14545|14570.4|14546.4|14562.8|14538.8|0
1686101400000|2023-06-07 01:30:00|14567.8|14543.8|14568.6|14544.6|14570|14546|14566.8|14542.8|0
1686101700000|2023-06-07 01:35:00|14568.5|14544.5|14562.9|14538.9|14568.5|14544.5|14562.3|14538.3|0
1686102000000|2023-06-07 01:40:00|14563.6|14539.6|14565.5|14541.5|14567.3|14543.3|14562.5|14538.5|0
1686102300000|2023-06-07 01:45:00|14565.6|14541.6|14559.8|14535.8|14566.4|14542.4|14558.8|14534.8|0
1686102600000|2023-06-07 01:50:00|14560.8|14536.8|14562.9|14538.9|14563.5|14539.5|14559.9|14535.9|0
1686102900000|2023-06-07 01:55:00|14563.1|14539.1|14562.9|14538.9|14563.8|14539.8|14561.8|14537.8|0
1686103200000|2023-06-07 02:00:00|14562.8|14538.8|14558|14534|14562.8|14538.8|14558|14534|0
1686103500000|2023-06-07 02:05:00|14558.1|14534.1|14557.6|14533.6|14559|14535|14555.1|14531.1|0
1686103800000|2023-06-07 02:10:00|14557.8|14533.8|14555.8|14531.8|14558|14534|14552.8|14528.8|0
1686104100000|2023-06-07 02:15:00|14556|14532|14556|14532|14556.9|14532.9|14553.5|14529.5|0
1686104400000|2023-06-07 02:20:00|14556.4|14532.4|14559.6|14535.6|14559.9|14535.9|14556.4|14532.4|0
1686104700000|2023-06-07 02:25:00|14559.8|14535.8|14562.1|14538.1|14562.1|14538.1|14558.5|14534.5|0
1686105000000|2023-06-07 02:30:00|14561.5|14537.5|14558.1|14534.1|14561.6|14537.6|14557.3|14533.3|0
1686105300000|2023-06-07 02:35:00|14558.3|14534.3|14559.9|14535.9|14560.4|14536.4|14557|14533|0
1686105600000|2023-06-07 02:40:00|14560|14536|14563.8|14539.8|14563.8|14539.8|14559.5|14535.5|0
1686105900000|2023-06-07 02:45:00|14563.3|14539.3|14561.4|14537.4|14563.8|14539.8|14560.8|14536.8|0
1686106200000|2023-06-07 02:50:00|14561.3|14537.3|14563|14539|14564.3|14540.3|14561.3|14537.3|0
1686106500000|2023-06-07 02:55:00|14563.1|14539.1|14563.4|14539.4|14563.9|14539.9|14562|14538|0
1686106800000|2023-06-07 03:00:00|14563.5|14539.5|14562.3|14538.3|14564.6|14540.6|14560.1|14536.1|0
1686107100000|2023-06-07 03:05:00|14562.1|14538.1|14563.9|14539.9|14564|14540|14560.8|14536.8|0
1686107400000|2023-06-07 03:10:00|14563.8|14539.8|14564.1|14540.1|14565.1|14541.1|14563.5|14539.5|0
1686107700000|2023-06-07 03:15:00|14564|14540|14565.5|14541.5|14565.9|14541.9|14563.9|14539.9|0
1686108000000|2023-06-07 03:20:00|14565.3|14541.3|14563.6|14539.6|14565.3|14541.3|14563|14539|0
1686108300000|2023-06-07 03:25:00|14563.8|14539.8|14564.9|14540.9|14564.9|14540.9|14562.8|14538.8|0
1686108600000|2023-06-07 03:30:00|14564.4|14540.4|14566.3|14542.3|14567.6|14543.6|14564.1|14540.1|0
1686108900000|2023-06-07 03:35:00|14566|14542|14566.4|14542.4|14568.5|14544.5|14565.8|14541.8|0
1686109200000|2023-06-07 03:40:00|14566.3|14542.3|14568.6|14544.6|14569.5|14545.5|14566.3|14542.3|0
1686109500000|2023-06-07 03:45:00|14568.5|14544.5|14569.6|14545.6|14570.4|14546.4|14568.5|14544.5|0
1686109800000|2023-06-07 03:50:00|14569.5|14545.5|14571.8|14547.8|14571.9|14547.9|14568.3|14544.3|0
1686110100000|2023-06-07 03:55:00|14571.6|14547.6|14570.5|14546.5|14572|14548|14569.8|14545.8|0
1686110400000|2023-06-07 04:00:00|14569.3|14545.3|14571.1|14547.1|14571.5|14547.5|14568.8|14544.8|0
1686110700000|2023-06-07 04:05:00|14570.6|14546.6|14566.9|14542.9|14571|14547|14566.8|14542.8|0
1686111000000|2023-06-07 04:10:00|14566.6|14542.6|14569.5|14545.5|14569.6|14545.6|14566.4|14542.4|0
1686111300000|2023-06-07 04:15:00|14569.6|14545.6|14569.5|14545.5|14570.6|14546.6|14569|14545|0
1686111600000|2023-06-07 04:20:00|14569.6|14545.6|14568.5|14544.5|14570.8|14546.8|14568.5|14544.5|0
1686111900000|2023-06-07 04:25:00|14568.8|14544.8|14569.6|14545.6|14570.3|14546.3|14568|14544|0
1686112200000|2023-06-07 04:30:00|14568.1|14544.1|14568.4|14544.4|14569.3|14545.3|14567.6|14543.6|0
1686112500000|2023-06-07 04:35:00|14568.3|14544.3|14568.4|14544.4|14568.8|14544.8|14567.3|14543.3|0
1686112800000|2023-06-07 04:40:00|14568.3|14544.3|14569.3|14545.3|14569.8|14545.8|14567.4|14543.4|0
1686113100000|2023-06-07 04:45:00|14569.1|14545.1|14566.3|14542.3|14569.1|14545.1|14565.8|14541.8|0
1686113400000|2023-06-07 04:50:00|14566|14542|14566|14542|14567|14543|14562.3|14538.3|0
1686113700000|2023-06-07 04:55:00|14565.6|14541.6|14565.1|14541.1|14567.6|14543.6|14564.5|14540.5|0
1686114000000|2023-06-07 05:00:00|14565|14541|14566.4|14542.4|14566.5|14542.5|14563.6|14539.6|0
1686114300000|2023-06-07 05:05:00|14566.3|14542.3|14562.5|14538.5|14566.3|14542.3|14562|14538|0
1686114600000|2023-06-07 05:10:00|14562.8|14538.8|14569.6|14545.6|14570|14546|14562.5|14538.5|0
1686114900000|2023-06-07 05:15:00|14569.5|14545.5|14562.5|14538.5|14569.5|14545.5|14562.1|14538.1|0
1686115200000|2023-06-07 05:20:00|14562.6|14538.6|14565.5|14541.5|14567.8|14543.8|14562.5|14538.5|0
1686115500000|2023-06-07 05:25:00|14566|14542|14565.5|14541.5|14567|14543|14564.5|14540.5|0
1686115800000|2023-06-07 05:30:00|14565.1|14541.1|14568.1|14544.1|14568.5|14544.5|14565|14541|0
1686116100000|2023-06-07 05:35:00|14568|14544|14566.8|14542.8|14568.8|14544.8|14566|14542|0
1686116400000|2023-06-07 05:40:00|14566.6|14542.6|14562.5|14538.5|14567.1|14543.1|14562|14538|0
1686116700000|2023-06-07 05:45:00|14562.3|14538.3|14561.1|14537.1|14564.3|14540.3|14560|14536|0
1686117000000|2023-06-07 05:50:00|14561.3|14537.3|14561.1|14537.1|14563|14539|14559.8|14535.8|0
1686117300000|2023-06-07 05:55:00|14561|14537|14562.3|14538.3|14563.3|14539.3|14560.1|14536.1|0
1686117600000|2023-06-07 06:00:00|14562.4|14538.4|14558|14534|14563.9|14539.9|14557.9|14533.9|0
1686117900000|2023-06-07 06:05:00|14557.8|14533.8|14558.5|14534.5|14561.5|14537.5|14557.4|14533.4|0
1686118200000|2023-06-07 06:10:00|14558.8|14534.8|14560.1|14536.1|14561.5|14537.5|14557.9|14533.9|0
1686118500000|2023-06-07 06:15:00|14560.4|14536.4|14561|14537|14562|14538|14558.6|14534.6|0
1686118800000|2023-06-07 06:20:00|14560.9|14536.9|14561|14537|14561|14537|14557.9|14533.9|0
1686119100000|2023-06-07 06:25:00|14560.9|14536.9|14562.4|14538.4|14562.5|14538.5|14559.9|14535.9|0
1686119400000|2023-06-07 06:30:00|14562.3|14538.3|14559.3|14535.3|14563|14539|14559.3|14535.3|0
1686119700000|2023-06-07 06:35:00|14559.4|14535.4|14556.8|14532.8|14560.6|14536.6|14555.8|14531.8|0
1686120000000|2023-06-07 06:40:00|14556.9|14532.9|14553.9|14529.9|14558.5|14534.5|14553.6|14529.6|0
1686120300000|2023-06-07 06:45:00|14554|14530|14547.8|14523.8|14554.5|14530.5|14547.3|14523.3|0
1686120600000|2023-06-07 06:50:00|14547.5|14523.5|14552|14528|14552|14528|14547.5|14523.5|0
1686120900000|2023-06-07 06:55:00|14551.5|14527.5|14553.6|14529.6|14554.5|14530.5|14550.4|14526.4|0
1686121200000|2023-06-07 07:00:00|14553.4|14529.4|14547.9|14523.9|14555.6|14531.6|14544.1|14520.1|0
1686121500000|2023-06-07 07:05:00|14548.3|14524.3|14549.6|14525.6|14554.8|14530.8|14547.6|14523.6|0
1686121800000|2023-06-07 07:10:00|14549.3|14525.3|14549.5|14525.5|14550.6|14526.6|14544.6|14520.6|0
1686122100000|2023-06-07 07:15:00|14550.1|14526.1|14549.9|14525.9|14552.9|14528.9|14547.6|14523.6|0
1686122400000|2023-06-07 07:20:00|14550.1|14526.1|14539.6|14515.6|14550.9|14526.9|14538.3|14514.3|0
1686122700000|2023-06-07 07:25:00|14539.5|14515.5|14537.1|14513.1|14539.5|14515.5|14532.1|14508.1|0
1686123000000|2023-06-07 07:30:00|14537|14513|14537.8|14513.8|14541.5|14517.5|14535.5|14511.5|0
1686123300000|2023-06-07 07:35:00|14536.8|14512.8|14536.1|14512.1|14542.9|14518.9|14535.6|14511.6|0
1686123600000|2023-06-07 07:40:00|14535.9|14511.9|14535|14511|14536.1|14512.1|14530.6|14506.6|0
1686123900000|2023-06-07 07:45:00|14534.9|14510.9|14526.1|14502.1|14535.9|14511.9|14525.1|14501.1|0
1686124200000|2023-06-07 07:50:00|14525.4|14501.4|14531.1|14507.1|14531.5|14507.5|14525|14501|0
1686124500000|2023-06-07 07:55:00|14531.3|14507.3|14533.1|14509.1|14534.9|14510.9|14530.6|14506.6|0
1686124800000|2023-06-07 08:00:00|14532.6|14508.6|14536.5|14512.5|14536.8|14512.8|14529.1|14505.1|0
1686125100000|2023-06-07 08:05:00|14536.4|14512.4|14531.5|14507.5|14536.9|14512.9|14529.6|14505.6|0
1686125400000|2023-06-07 08:10:00|14530|14506|14532.1|14508.1|14532.5|14508.5|14522.6|14498.6|0
1686125700000|2023-06-07 08:15:00|14532|14508|14530.9|14506.9|14532.5|14508.5|14528.3|14504.3|0
1686126000000|2023-06-07 08:20:00|14530.8|14506.8|14530.6|14506.6|14535.5|14511.5|14529.8|14505.8|0
1686126300000|2023-06-07 08:25:00|14530.9|14506.9|14534.5|14510.5|14535.8|14511.8|14529.3|14505.3|0
1686126600000|2023-06-07 08:30:00|14534.4|14510.4|14534.6|14510.6|14535.9|14511.9|14532|14508|0
1686126900000|2023-06-07 08:35:00|14534.5|14510.5|14535.9|14511.9|14537|14513|14532.8|14508.8|0
1686127200000|2023-06-07 08:40:00|14535.8|14511.8|14538|14514|14541.3|14517.3|14533.9|14509.9|0
1686127500000|2023-06-07 08:45:00|14537.9|14513.9|14539|14515|14539.8|14515.8|14534.5|14510.5|0
1686127800000|2023-06-07 08:50:00|14538.9|14514.9|14539.8|14515.8|14541.1|14517.1|14538.4|14514.4|0
1686128100000|2023-06-07 08:55:00|14539.6|14515.6|14540.6|14516.6|14542|14518|14538.8|14514.8|0
1686128400000|2023-06-07 09:00:00|14540.8|14516.8|14540.4|14516.4|14542.1|14518.1|14539.3|14515.3|0
1686128700000|2023-06-07 09:05:00|14540.1|14516.1|14540|14516|14540.6|14516.6|14533.8|14509.8|0
1686129000000|2023-06-07 09:10:00|14539.4|14515.4|14541.3|14517.3|14541.9|14517.9|14536.6|14512.6|0
1686129300000|2023-06-07 09:15:00|14541.4|14517.4|14535.4|14511.4|14541.9|14517.9|14534.9|14510.9|0
1686129600000|2023-06-07 09:20:00|14535.5|14511.5|14546.3|14522.3|14546.4|14522.4|14534.3|14510.3|0
1686129900000|2023-06-07 09:25:00|14546.1|14522.1|14549.3|14525.3|14549.5|14525.5|14545.5|14521.5|0
1686130200000|2023-06-07 09:30:00|14549.1|14525.1|14548.9|14524.9|14552.9|14528.9|14547.6|14523.6|0
1686130500000|2023-06-07 09:35:00|14549.1|14525.1|14544.3|14520.3|14550.5|14526.5|14544|14520|0
1686130800000|2023-06-07 09:40:00|14543.8|14519.8|14547.1|14523.1|14547.5|14523.5|14543.6|14519.6|0
1686131100000|2023-06-07 09:45:00|14547|14523|14544.5|14520.5|14548.9|14524.9|14544.1|14520.1|0
1686131400000|2023-06-07 09:50:00|14544.4|14520.4|14545.9|14521.9|14546.8|14522.8|14544|14520|0
1686131700000|2023-06-07 09:55:00|14546|14522|14546|14522|14547.1|14523.1|14545.3|14521.3|0
1686132000000|2023-06-07 10:00:00|14545.6|14521.6|14550.1|14526.1|14551.1|14527.1|14545.3|14521.3|0
1686132300000|2023-06-07 10:05:00|14550|14526|14552.6|14528.6|14555.6|14531.6|14549.9|14525.9|0
1686132600000|2023-06-07 10:10:00|14552.4|14528.4|14553.3|14529.3|14553.5|14529.5|14549.5|14525.5|0
1686132900000|2023-06-07 10:15:00|14553.1|14529.1|14555.9|14531.9|14556.6|14532.6|14553|14529|0
1686133200000|2023-06-07 10:20:00|14556.5|14532.5|14562.8|14538.8|14562.8|14538.8|14556.3|14532.3|0
1686133500000|2023-06-07 10:25:00|14562.9|14538.9|14564.9|14540.9|14567|14543|14562|14538|0
1686133800000|2023-06-07 10:30:00|14565.3|14541.3|14562|14538|14566.3|14542.3|14561.8|14537.8|0
1686134100000|2023-06-07 10:35:00|14561.8|14537.8|14565.3|14541.3|14566.8|14542.8|14561.5|14537.5|0
1686134400000|2023-06-07 10:40:00|14565|14541|14563.4|14539.4|14566.3|14542.3|14561.4|14537.4|0
1686134700000|2023-06-07 10:45:00|14563.5|14539.5|14563.5|14539.5|14564.4|14540.4|14561.9|14537.9|0
1686135000000|2023-06-07 10:50:00|14563.8|14539.8|14570.9|14546.9|14571.3|14547.3|14562|14538|0
1686135300000|2023-06-07 10:55:00|14570.8|14546.8|14568.4|14544.4|14570.8|14546.8|14565.8|14541.8|0
1686135600000|2023-06-07 11:00:00|14568.8|14544.8|14570.8|14546.8|14575.6|14551.6|14568.8|14544.8|0
1686135900000|2023-06-07 11:05:00|14570.6|14546.6|14577.5|14553.5|14577.5|14553.5|14570.4|14546.4|0
1686136200000|2023-06-07 11:10:00|14577.4|14553.4|14572|14548|14581.1|14557.1|14571.9|14547.9|0
1686136500000|2023-06-07 11:15:00|14571.8|14547.8|14571|14547|14571.9|14547.9|14568.3|14544.3|0
1686136800000|2023-06-07 11:20:00|14571.1|14547.1|14570.4|14546.4|14573|14549|14570.4|14546.4|0
1686137100000|2023-06-07 11:25:00|14570.5|14546.5|14571.4|14547.4|14573.6|14549.6|14569.9|14545.9|0
1686137400000|2023-06-07 11:30:00|14571.6|14547.6|14573.9|14549.9|14574.5|14550.5|14570.6|14546.6|0
1686137700000|2023-06-07 11:35:00|14574.1|14550.1|14586.8|14562.8|14586.8|14562.8|14573.8|14549.8|0
1686138000000|2023-06-07 11:40:00|14586.5|14562.5|14585.3|14561.3|14586.5|14562.5|14582.1|14558.1|0
1686138300000|2023-06-07 11:45:00|14584.8|14560.8|14590.5|14566.5|14592.1|14568.1|14581.8|14557.8|0
1686138600000|2023-06-07 11:50:00|14590.4|14566.4|14593|14569|14594.5|14570.5|14589.5|14565.5|0
1686138900000|2023-06-07 11:55:00|14592.8|14568.8|14597.8|14573.8|14598.4|14574.4|14591.8|14567.8|0
1686139200000|2023-06-07 12:00:00|14597.3|14573.3|14590.3|14566.3|14597.5|14573.5|14589.4|14565.4|0
1686139500000|2023-06-07 12:05:00|14589.5|14565.5|14587|14563|14591.5|14567.5|14583.9|14559.9|0
1686139800000|2023-06-07 12:10:00|14586.8|14562.8|14586.5|14562.5|14589|14565|14585.4|14561.4|0
1686140100000|2023-06-07 12:15:00|14586.6|14562.6|14591.1|14567.1|14593.6|14569.6|14585.3|14561.3|0
1686140400000|2023-06-07 12:20:00|14590.5|14566.5|14591.6|14567.6|14593.5|14569.5|14586.1|14562.1|0
1686140700000|2023-06-07 12:25:00|14592.5|14568.5|14584.8|14560.8|14593.5|14569.5|14584.4|14560.4|0
1686141000000|2023-06-07 12:30:00|14584.6|14560.6|14587.5|14563.5|14589.5|14565.5|14580|14556|0
1686141300000|2023-06-07 12:35:00|14587.3|14563.3|14578.1|14554.1|14587.6|14563.6|14578.1|14554.1|0
1686141600000|2023-06-07 12:40:00|14578.3|14554.3|14577.9|14553.9|14581.9|14557.9|14577.8|14553.8|0
1686141900000|2023-06-07 12:45:00|14578|14554|14579.8|14555.8|14581.8|14557.8|14578|14554|0
1686142200000|2023-06-07 12:50:00|14579.6|14555.6|14579.8|14555.8|14581|14557|14578|14554|0
1686142500000|2023-06-07 12:55:00|14579.6|14555.6|14582.3|14558.3|14582.3|14558.3|14574.5|14550.5|0
1686142800000|2023-06-07 13:00:00|14581.8|14557.8|14577.8|14553.8|14587.3|14563.3|14577.5|14553.5|0
1686143100000|2023-06-07 13:05:00|14577.6|14553.6|14581.3|14557.3|14583.8|14559.8|14577.3|14553.3|0
1686143400000|2023-06-07 13:10:00|14581|14557|14580.3|14556.3|14581.8|14557.8|14576.9|14552.9|0
1686143700000|2023-06-07 13:15:00|14580|14556|14588|14564|14588.4|14564.4|14579.8|14555.8|0
1686144000000|2023-06-07 13:20:00|14587.8|14563.8|14588.8|14564.8|14591.3|14567.3|14585|14561|0
1686144300000|2023-06-07 13:25:00|14588|14564|14576.3|14552.3|14589.5|14565.5|14575.9|14551.9|0
1686144600000|2023-06-07 13:30:00|14576.4|14552.4|14653.1|14629.1|14657.4|14633.4|14576.4|14552.4|0
1686144900000|2023-06-07 13:35:00|14654.4|14630.4|14632.3|14608.3|14659.1|14635.1|14631.1|14607.1|0
1686145200000|2023-06-07 13:40:00|14631.4|14607.4|14651|14627|14655.5|14631.5|14623.4|14599.4|0
1686145500000|2023-06-07 13:45:00|14651.5|14627.5|14636.3|14612.3|14653.9|14629.9|14632.4|14608.4|0
1686145800000|2023-06-07 13:50:00|14633.6|14609.6|14610.4|14586.4|14650.8|14626.8|14610.4|14586.4|0
1686146100000|2023-06-07 13:55:00|14611.1|14587.1|14618.3|14594.3|14625.4|14601.4|14596.5|14572.5|0
1686146400000|2023-06-07 14:00:00|14612.6|14588.6|14594.6|14570.6|14625.1|14601.1|14576|14552|0
1686146700000|2023-06-07 14:05:00|14595.6|14571.6|14596.5|14572.5|14606.6|14582.6|14593.4|14569.4|0
1686147000000|2023-06-07 14:10:00|14596.8|14572.8|14585.1|14561.1|14611.3|14587.3|14583|14559|0
1686147300000|2023-06-07 14:15:00|14584.3|14560.3|14568.8|14544.8|14585.5|14561.5|14560.9|14536.9|0
1686147600000|2023-06-07 14:20:00|14567.3|14543.3|14537|14513|14573.8|14549.8|14534.5|14510.5|0
1686147900000|2023-06-07 14:25:00|14536.5|14512.5|14536.4|14512.4|14539.2|14515.2|14520|14496|0
1686148200000|2023-06-07 14:30:00|14535|14511|14525.8|14501.8|14546.4|14522.4|14523.4|14499.4|0
1686148500000|2023-06-07 14:35:00|14523|14499|14509.9|14485.9|14523|14499|14487.8|14463.8|0
1686148800000|2023-06-07 14:40:00|14509.4|14485.4|14472.8|14448.8|14511.8|14487.8|14472.8|14448.8|0
1686149100000|2023-06-07 14:45:00|14469.8|14445.8|14466.9|14442.9|14485.5|14461.5|14466.9|14442.9|0
1686149400000|2023-06-07 14:50:00|14466.8|14442.8|14440.5|14416.5|14480.2|14456.2|14439.2|14415.2|0
1686149700000|2023-06-07 14:55:00|14440.3|14416.3|14461.3|14437.3|14463.5|14439.5|14436.3|14412.3|0
1686150000000|2023-06-07 15:00:00|14460.7|14436.7|14478.8|14454.8|14479.4|14455.4|14453.8|14429.8|0
1686150300000|2023-06-07 15:05:00|14478|14454|14479.5|14455.5|14482.9|14458.9|14468.8|14444.8|0
1686150600000|2023-06-07 15:10:00|14480.3|14456.3|14468|14444|14480.7|14456.7|14454.3|14430.3|0
1686150900000|2023-06-07 15:15:00|14469.3|14445.3|14459.5|14435.5|14469.3|14445.3|14439.2|14415.2|0
1686151200000|2023-06-07 15:20:00|14460.5|14436.5|14465.2|14441.2|14477.8|14453.8|14456|14432|0
1686151500000|2023-06-07 15:25:00|14463|14439|14473.8|14449.8|14479.3|14455.3|14459.4|14435.4|0
1686151800000|2023-06-07 15:30:00|14474.3|14450.3|14490.2|14466.2|14496.3|14472.3|14473.2|14449.2|0
1686152100000|2023-06-07 15:35:00|14488.2|14464.2|14468|14444|14488.7|14464.7|14460.5|14436.5|0
1686152400000|2023-06-07 15:40:00|14467.2|14443.2|14442|14418|14468.3|14444.3|14442|14418|0
1686152700000|2023-06-07 15:45:00|14442.8|14418.8|14466.4|14442.4|14468|14444|14442.8|14418.8|0
1686153000000|2023-06-07 15:50:00|14466.3|14442.3|14438|14414|14466.8|14442.8|14422.3|14398.3|0
1686153300000|2023-06-07 15:55:00|14437|14413|14416.3|14392.3|14437.4|14413.4|14412.3|14388.3|0
1686153600000|2023-06-07 16:00:00|14417.8|14393.8|14438.8|14414.8|14439|14415|14413.3|14389.3|0
1686153900000|2023-06-07 16:05:00|14439.7|14415.7|14438.5|14414.5|14441.4|14417.4|14429.3|14405.3|0
1686154200000|2023-06-07 16:10:00|14437.3|14413.3|14419.5|14395.5|14443.4|14419.4|14415.5|14391.5|0
1686154500000|2023-06-07 16:15:00|14419.7|14395.7|14407|14383|14425.8|14401.8|14405.2|14381.2|0
1686154800000|2023-06-07 16:20:00|14406|14382|14385.9|14361.9|14409.8|14385.8|14381.8|14357.8|0
1686155100000|2023-06-07 16:25:00|14384.2|14360.2|14374.8|14350.8|14386.3|14362.3|14361.3|14337.3|0
1686155400000|2023-06-07 16:30:00|14375.5|14351.5|14401.2|14377.2|14404.2|14380.2|14375.5|14351.5|0
1686155700000|2023-06-07 16:35:00|14400.3|14376.3|14400.2|14376.2|14409.3|14385.3|14394.8|14370.8|0
1686156000000|2023-06-07 16:40:00|14400.9|14376.9|14413|14389|14413.2|14389.2|14396.7|14372.7|0
1686156300000|2023-06-07 16:45:00|14411.8|14387.8|14407.4|14383.4|14413.8|14389.8|14401|14377|0
1686156600000|2023-06-07 16:50:00|14406.4|14382.4|14378.3|14354.3|14410.4|14386.4|14377.9|14353.9|0
1686156900000|2023-06-07 16:55:00|14379.5|14355.5|14376.5|14352.5|14389.5|14365.5|14369.7|14345.7|0
1686157200000|2023-06-07 17:00:00|14377.6|14353.6|14373.9|14349.9|14383.1|14359.1|14370.9|14346.9|0
1686157500000|2023-06-07 17:05:00|14373.1|14349.1|14391.5|14367.5|14391.6|14367.6|14371.1|14347.1|0
1686157800000|2023-06-07 17:10:00|14391.1|14367.1|14367.9|14343.9|14397.3|14373.3|14366.6|14342.6|0
1686158100000|2023-06-07 17:15:00|14368.3|14344.3|14353.1|14329.1|14375.9|14351.9|14349.6|14325.6|0
1686158400000|2023-06-07 17:20:00|14352.1|14328.1|14358.8|14334.8|14365.6|14341.6|14340.4|14316.4|0
1686158700000|2023-06-07 17:25:00|14358.6|14334.6|14359.9|14335.9|14371|14347|14350|14326|0
1686159000000|2023-06-07 17:30:00|14360.6|14336.6|14344.4|14320.4|14363.6|14339.6|14336.8|14312.8|0
1686159300000|2023-06-07 17:35:00|14344.9|14320.9|14330|14306|14351.6|14327.6|14329.9|14305.9|0
1686159600000|2023-06-07 17:40:00|14330.4|14306.4|14354.8|14330.8|14354.8|14330.8|14329|14305|0
1686159900000|2023-06-07 17:45:00|14354.6|14330.6|14343.3|14319.3|14361.8|14337.8|14340.9|14316.9|0
1686160200000|2023-06-07 17:50:00|14343.1|14319.1|14349.9|14325.9|14353.4|14329.4|14336.1|14312.1|0
1686160500000|2023-06-07 17:55:00|14351.3|14327.3|14362.1|14338.1|14369.1|14345.1|14350|14326|0
1686160800000|2023-06-07 18:00:00|14362.5|14338.5|14374.5|14350.5|14376.9|14352.9|14362.5|14338.5|0
1686161100000|2023-06-07 18:05:00|14375.4|14351.4|14380.5|14356.5|14382.9|14358.9|14374.6|14350.6|0
1686161400000|2023-06-07 18:10:00|14381.9|14357.9|14378.9|14354.9|14384.1|14360.1|14359.9|14335.9|0
1686161700000|2023-06-07 18:15:00|14378.5|14354.5|14387.4|14363.4|14388.3|14364.3|14377.6|14353.6|0
1686162000000|2023-06-07 18:20:00|14390|14366|14382.2|14358.2|14397.1|14373.1|14376.7|14352.7|0
1686162300000|2023-06-07 18:25:00|14382.3|14358.3|14374.2|14350.2|14383.3|14359.3|14363|14339|0
1686162600000|2023-06-07 18:30:00|14373|14349|14343.3|14319.3|14375.2|14351.2|14343.3|14319.3|0
1686162900000|2023-06-07 18:35:00|14342.8|14318.8|14355.1|14331.1|14358.7|14334.7|14331.2|14307.2|0
1686163200000|2023-06-07 18:40:00|14355|14331|14344.6|14320.6|14359.7|14335.7|14340.5|14316.5|0
1686163500000|2023-06-07 18:45:00|14343.5|14319.5|14338.7|14314.7|14352.6|14328.6|14337.8|14313.8|0
1686163800000|2023-06-07 18:50:00|14338.2|14314.2|14349.3|14325.3|14351.3|14327.3|14332.7|14308.7|0
1686164100000|2023-06-07 18:55:00|14349.8|14325.8|14363.2|14339.2|14363.2|14339.2|14341.3|14317.3|0
1686164400000|2023-06-07 19:00:00|14361.5|14337.5|14362.6|14338.6|14371.2|14347.2|14354.8|14330.8|0
1686164700000|2023-06-07 19:05:00|14362.7|14338.7|14353.2|14329.2|14370.2|14346.2|14350.6|14326.6|0
1686165000000|2023-06-07 19:10:00|14353|14329|14342.3|14318.3|14353|14329|14334|14310|0
1686165300000|2023-06-07 19:15:00|14342.1|14318.1|14346.7|14322.7|14355.6|14331.6|14337.2|14313.2|0
1686165600000|2023-06-07 19:20:00|14348.2|14324.2|14348.5|14324.5|14366.2|14342.2|14345.5|14321.5|0
1686165900000|2023-06-07 19:25:00|14349|14325|14345|14321|14349|14325|14326.5|14302.5|0
1686166200000|2023-06-07 19:30:00|14343.2|14319.2|14327.8|14303.8|14352.8|14328.8|14327.8|14303.8|0
1686166500000|2023-06-07 19:35:00|14328.7|14304.7|14310.7|14286.7|14334.6|14310.6|14309.1|14285.1|0
1686166800000|2023-06-07 19:40:00|14310.6|14286.6|14314.6|14290.6|14317.2|14293.2|14297.8|14273.8|0
1686167100000|2023-06-07 19:45:00|14316.6|14292.6|14305.6|14281.6|14316.6|14292.6|14294.3|14270.3|0
1686167400000|2023-06-07 19:50:00|14314.8|14290.8|14314.4|14290.4|14331.6|14307.6|14311.9|14287.9|0
1686167700000|2023-06-07 19:55:00|14308.4|14284.4|14318.9|14294.9|14325.3|14301.3|14300.7|14276.7|0
1686168000000|2023-06-07 20:00:00|14320.7|14296.7|14318|14294|14324.2|14300.2|14311.2|14287.2|0
1686168300000|2023-06-07 20:05:00|14316.5|14292.5|14310.4|14286.4|14316.9|14292.9|14309.5|14285.5|0
1686168600000|2023-06-07 20:10:00|14310.8|14286.8|14310.8|14286.8|14316.2|14292.2|14308.9|14284.9|0
1686168900000|2023-06-07 20:15:00|14310.9|14286.9|14304.5|14280.5|14310.9|14286.9|14304.5|14280.5|0
1686169200000|2023-06-07 20:20:00|14304.8|14280.8|14310.5|14286.5|14311.8|14287.8|14304.8|14280.8|0
1686169500000|2023-06-07 20:25:00|14310.4|14286.4|14312.2|14288.2|14313.5|14289.5|14308.5|14284.5|0
1686169800000|2023-06-07 20:30:00|14312|14288|14307.8|14283.8|14313.8|14289.8|14307.8|14283.8|0
1686170100000|2023-06-07 20:35:00|14308.3|14284.3|14306.7|14282.7|14309.3|14285.3|14305.7|14281.7|0
1686170400000|2023-06-07 20:40:00|14306.5|14282.5|14305.3|14281.3|14307.2|14283.2|14304.2|14280.2|0
1686170700000|2023-06-07 20:45:00|14305.8|14281.8|14307.8|14283.8|14308.2|14284.2|14304.3|14280.3|0
1686171000000|2023-06-07 20:50:00|14307.5|14283.5|14305.5|14281.5|14307.8|14283.8|14304.3|14280.3|0
1686171300000|2023-06-07 20:55:00|14305.9|14281.9|14304.9|14280.9|14308.5|14284.5|14303.3|14279.3|0
1686171600000|2023-06-07 21:00:00|14305|14281|14304.7|14280.7|14305.3|14281.3|14303.7|14279.7|0
1686171900000|2023-06-07 21:05:00|14304.4|14280.4|14305.1|14281.1|14305.4|14281.4|14304.4|14280.4|0
1686172200000|2023-06-07 21:10:00|14305.2|14281.2|14306.3|14282.3|14306.4|14282.4|14305.2|14281.2|0
1686172500000|2023-06-07 21:15:00|14306.4|14282.4|14309|14285|14309.2|14285.2|14306.4|14282.4|0
1686172800000|2023-06-07 21:20:00|14309.1|14285.1|14310.9|14286.9|14310.9|14286.9|14308.8|14284.8|0
1686173100000|2023-06-07 21:25:00|14310.8|14286.8|14309.1|14285.1|14311.5|14287.5|14309.1|14285.1|0
1686173400000|2023-06-07 21:30:00|14309.4|14285.4|14306.6|14282.6|14309.9|14285.9|14306.5|14282.5|0
1686173700000|2023-06-07 21:35:00|14306.4|14282.4|14305.6|14281.6|14306.4|14282.4|14304.5|14280.5|0
1686174000000|2023-06-07 21:40:00|14305.2|14281.2|14304.5|14280.5|14306.1|14282.1|14304.5|14280.5|0
1686174300000|2023-06-07 21:45:00|14305.1|14281.1|14305.8|14281.8|14306.3|14282.3|14305.1|14281.1|0
1686174600000|2023-06-07 21:50:00|14304.5|14280.5|14306.6|14282.6|14306.6|14282.6|14304.5|14280.5|0
1686174900000|2023-06-07 21:55:00|14306.4|14282.4|14305.6|14281.6|14306.4|14282.4|14304.9|14280.9|0
1686175200000|2023-06-07 22:00:00|14304.3|14280.3|14313.5|14289.5|14319.4|14295.4|14304.3|14280.3|0
1686175500000|2023-06-07 22:05:00|14313.7|14289.7|14315|14291|14316.8|14292.8|14313|14289|0
1686175800000|2023-06-07 22:10:00|14315.2|14291.2|14320.4|14296.4|14321.2|14297.2|14314.8|14290.8|0
1686176100000|2023-06-07 22:15:00|14320.8|14296.8|14321.4|14297.4|14321.4|14297.4|14316.5|14292.5|0
1686176400000|2023-06-07 22:20:00|14321.3|14297.3|14320.2|14296.2|14321.3|14297.3|14318.9|14294.9|0
1686176700000|2023-06-07 22:25:00|14320.3|14296.3|14315.4|14291.4|14320.7|14296.7|14314.3|14290.3|0
1686177000000|2023-06-07 22:30:00|14315.3|14291.3|14311.9|14287.9|14315.9|14291.9|14309.3|14285.3|0
1686177300000|2023-06-07 22:35:00|14311.7|14287.7|14310|14286|14311.7|14287.7|14304.3|14280.3|0
1686177600000|2023-06-07 22:40:00|14310.2|14286.2|14298.8|14274.8|14310.2|14286.2|14298.4|14274.4|0
1686177900000|2023-06-07 22:45:00|14298.7|14274.7|14299.8|14275.8|14301.9|14277.9|14295.2|14271.2|0
1686178200000|2023-06-07 22:50:00|14299.9|14275.9|14302.8|14278.8|14304.7|14280.7|14299.8|14275.8|0
1686178500000|2023-06-07 22:55:00|14302.5|14278.5|14300.8|14276.8|14303.9|14279.9|14299.7|14275.7|0
1686178800000|2023-06-07 23:00:00|14300.4|14276.4|14307.5|14283.5|14309.8|14285.8|14300.4|14276.4|0
1686179100000|2023-06-07 23:05:00|14307.7|14283.7|14307.5|14283.5|14310.7|14286.7|14307.3|14283.3|0
1686179400000|2023-06-07 23:10:00|14307.7|14283.7|14309.7|14285.7|14310.5|14286.5|14307.7|14283.7|0
1686179700000|2023-06-07 23:15:00|14309.5|14285.5|14308.7|14284.7|14310|14286|14307.3|14283.3|0
1686180000000|2023-06-07 23:20:00|14308.8|14284.8|14308.5|14284.5|14308.8|14284.8|14305.7|14281.7|0
1686180300000|2023-06-07 23:25:00|14308.7|14284.7|14306.7|14282.7|14308.7|14284.7|14305.9|14281.9|0
1686180600000|2023-06-07 23:30:00|14306.8|14282.8|14311.3|14287.3|14313.2|14289.2|14306.8|14282.8|0
1686180900000|2023-06-07 23:35:00|14311.5|14287.5|14311.9|14287.9|14312.9|14288.9|14310.7|14286.7|0
1686181200000|2023-06-07 23:40:00|14311.8|14287.8|14311.3|14287.3|14312|14288|14308.7|14284.7|0
1686181500000|2023-06-07 23:45:00|14311.4|14287.4|14313.5|14289.5|14313.5|14289.5|14309.4|14285.4|0
1686181800000|2023-06-07 23:50:00|14313.8|14289.8|14318.4|14294.4|14318.8|14294.8|14312.9|14288.9|0
1686182100000|2023-06-07 23:55:00|14318.8|14294.8|14318.4|14294.4|14319.3|14295.3|14316.2|14292.2|0
1686182400000|2023-06-08 00:00:00|14317.9|14293.9|14324.3|14300.3|14324.7|14300.7|14317.9|14293.9|0
1686182700000|2023-06-08 00:05:00|14322.3|14298.3|14319.3|14295.3|14322.5|14298.5|14314.5|14290.5|0
1686183000000|2023-06-08 00:10:00|14319.4|14295.4|14319.7|14295.7|14322.2|14298.2|14318.3|14294.3|0
1686183300000|2023-06-08 00:15:00|14319.5|14295.5|14320.4|14296.4|14321.4|14297.4|14315.8|14291.8|0
1686183600000|2023-06-08 00:20:00|14320|14296|14319|14295|14322.4|14298.4|14318|14294|0
1686183900000|2023-06-08 00:25:00|14318.8|14294.8|14319.2|14295.2|14321.5|14297.5|14318|14294|0
1686184200000|2023-06-08 00:30:00|14319.5|14295.5|14325|14301|14325.2|14301.2|14319.5|14295.5|0
1686184500000|2023-06-08 00:35:00|14324.9|14300.9|14321.3|14297.3|14324.9|14300.9|14320.4|14296.4|0
1686184800000|2023-06-08 00:40:00|14320.9|14296.9|14320.2|14296.2|14323.9|14299.9|14319.7|14295.7|0
1686185100000|2023-06-08 00:45:00|14320|14296|14319.8|14295.8|14322|14298|14319.5|14295.5|0
1686185400000|2023-06-08 00:50:00|14319.9|14295.9|14320.2|14296.2|14321.2|14297.2|14317.3|14293.3|0
1686185700000|2023-06-08 00:55:00|14320|14296|14322.5|14298.5|14323.7|14299.7|14320|14296|0
1686186000000|2023-06-08 01:00:00|14322.4|14298.4|14318.7|14294.7|14323|14299|14318.4|14294.4|0
1686186300000|2023-06-08 01:05:00|14318.5|14294.5|14320.3|14296.3|14320.7|14296.7|14318.4|14294.4|0
1686186600000|2023-06-08 01:10:00|14320.2|14296.2|14320.3|14296.3|14321.5|14297.5|14319.2|14295.2|0
1686186900000|2023-06-08 01:15:00|14320.2|14296.2|14320.4|14296.4|14321.8|14297.8|14319.5|14295.5|0
1686187200000|2023-06-08 01:20:00|14320.3|14296.3|14321.3|14297.3|14322.5|14298.5|14319.4|14295.4|0
1686187500000|2023-06-08 01:25:00|14321.4|14297.4|14323.7|14299.7|14325.9|14301.9|14321|14297|0
1686187800000|2023-06-08 01:30:00|14323.5|14299.5|14320.8|14296.8|14325|14301|14318.5|14294.5|0
1686188100000|2023-06-08 01:35:00|14320.9|14296.9|14318.4|14294.4|14322.4|14298.4|14318.4|14294.4|0
1686188400000|2023-06-08 01:40:00|14318.3|14294.3|14306.8|14282.8|14319|14295|14303.8|14279.8|0
1686188700000|2023-06-08 01:45:00|14306.9|14282.9|14307.4|14283.4|14309.4|14285.4|14304.2|14280.2|0
1686189000000|2023-06-08 01:50:00|14307.5|14283.5|14311.2|14287.2|14312.2|14288.2|14307.4|14283.4|0
1686189300000|2023-06-08 01:55:00|14311|14287|14315.5|14291.5|14315.7|14291.7|14311|14287|0
1686189600000|2023-06-08 02:00:00|14316|14292|14312.8|14288.8|14316|14292|14311|14287|0
1686189900000|2023-06-08 02:05:00|14313.4|14289.4|14312.5|14288.5|14314.3|14290.3|14309.9|14285.9|0
1686190200000|2023-06-08 02:10:00|14312.2|14288.2|14311.3|14287.3|14314.3|14290.3|14309.3|14285.3|0
1686190500000|2023-06-08 02:15:00|14310.8|14286.8|14310.7|14286.7|14312.8|14288.8|14309.3|14285.3|0
1686190800000|2023-06-08 02:20:00|14311.2|14287.2|14314|14290|14315.2|14291.2|14311.2|14287.2|0
1686191100000|2023-06-08 02:25:00|14313.9|14289.9|14313.4|14289.4|14314.8|14290.8|14311.4|14287.4|0
1686191400000|2023-06-08 02:30:00|14313.5|14289.5|14311.9|14287.9|14313.5|14289.5|14310.4|14286.4|0
1686191700000|2023-06-08 02:35:00|14312.2|14288.2|14311.2|14287.2|14312.8|14288.8|14308.8|14284.8|0
1686192000000|2023-06-08 02:40:00|14311|14287|14309.5|14285.5|14311.4|14287.4|14308.8|14284.8|0
1686192300000|2023-06-08 02:45:00|14309.4|14285.4|14312.9|14288.9|14313|14289|14309.3|14285.3|0
1686192600000|2023-06-08 02:50:00|14313|14289|14312|14288|14314.8|14290.8|14311.2|14287.2|0
1686192900000|2023-06-08 02:55:00|14311.8|14287.8|14310.2|14286.2|14313.5|14289.5|14309.8|14285.8|0
1686193200000|2023-06-08 03:00:00|14310|14286|14310.5|14286.5|14311.8|14287.8|14309.3|14285.3|0
1686193500000|2023-06-08 03:05:00|14310.8|14286.8|14311.9|14287.9|14313|14289|14310.5|14286.5|0
1686193800000|2023-06-08 03:10:00|14311.8|14287.8|14312.2|14288.2|14313.2|14289.2|14310.5|14286.5|0
1686194100000|2023-06-08 03:15:00|14311.8|14287.8|14311.7|14287.7|14312.8|14288.8|14310|14286|0
1686194400000|2023-06-08 03:20:00|14311.8|14287.8|14308.7|14284.7|14313.8|14289.8|14306.8|14282.8|0
1686194700000|2023-06-08 03:25:00|14308.9|14284.9|14309|14285|14310.5|14286.5|14307.5|14283.5|0
1686195000000|2023-06-08 03:30:00|14308.7|14284.7|14301|14277|14308.9|14284.9|14298.3|14274.3|0
1686195300000|2023-06-08 03:35:00|14300.9|14276.9|14301.2|14277.2|14302.9|14278.9|14299.5|14275.5|0
1686195600000|2023-06-08 03:40:00|14301|14277|14300.2|14276.2|14301.2|14277.2|14297.7|14273.7|0
1686195900000|2023-06-08 03:45:00|14300.4|14276.4|14302.5|14278.5|14302.9|14278.9|14299.4|14275.4|0
1686196200000|2023-06-08 03:50:00|14302.7|14278.7|14299.8|14275.8|14303.5|14279.5|14297.4|14273.4|0
1686196500000|2023-06-08 03:55:00|14299.7|14275.7|14294.9|14270.9|14300|14276|14292.5|14268.5|0
1686196800000|2023-06-08 04:00:00|14294.7|14270.7|14283.3|14259.3|14296.4|14272.4|14283.2|14259.2|0
1686197100000|2023-06-08 04:05:00|14283.8|14259.8|14268|14244|14284.4|14260.4|14267.3|14243.3|0
1686197400000|2023-06-08 04:10:00|14267.4|14243.4|14275.7|14251.7|14276|14252|14267|14243|0
1686197700000|2023-06-08 04:15:00|14275.5|14251.5|14280.2|14256.2|14281.8|14257.8|14274|14250|0
1686198000000|2023-06-08 04:20:00|14280.8|14256.8|14282.7|14258.7|14283.5|14259.5|14279.7|14255.7|0
1686198300000|2023-06-08 04:25:00|14282.4|14258.4|14279|14255|14282.7|14258.7|14277.5|14253.5|0
1686198600000|2023-06-08 04:30:00|14278.8|14254.8|14270|14246|14279.9|14255.9|14267.3|14243.3|0
1686198900000|2023-06-08 04:35:00|14270.2|14246.2|14260.7|14236.7|14271.5|14247.5|14260.5|14236.5|0
1686199200000|2023-06-08 04:40:00|14258.8|14234.8|14255.2|14231.2|14264.5|14240.5|14255.2|14231.2|0
1686199500000|2023-06-08 04:45:00|14255.5|14231.5|14256.2|14232.2|14257.3|14233.3|14248.7|14224.7|0
1686199800000|2023-06-08 04:50:00|14256|14232|14256.4|14232.4|14257.5|14233.5|14252.5|14228.5|0
1686200100000|2023-06-08 04:55:00|14256.8|14232.8|14259.5|14235.5|14261.3|14237.3|14255.9|14231.9|0
1686200400000|2023-06-08 05:00:00|14259.8|14235.8|14258.7|14234.7|14262.5|14238.5|14258.3|14234.3|0
1686200700000|2023-06-08 05:05:00|14259|14235|14257.7|14233.7|14260.7|14236.7|14254.5|14230.5|0
1686201000000|2023-06-08 05:10:00|14257.8|14233.8|14261.3|14237.3|14261.7|14237.7|14255.8|14231.8|0
1686201300000|2023-06-08 05:15:00|14261.5|14237.5|14265.5|14241.5|14266.8|14242.8|14259|14235|0
1686201600000|2023-06-08 05:20:00|14265.8|14241.8|14264.2|14240.2|14267.5|14243.5|14263.8|14239.8|0
1686201900000|2023-06-08 05:25:00|14264|14240|14275.5|14251.5|14276.9|14252.9|14263.8|14239.8|0
1686202200000|2023-06-08 05:30:00|14274|14250|14278|14254|14279.8|14255.8|14270|14246|0
1686202500000|2023-06-08 05:35:00|14277.7|14253.7|14269|14245|14279.8|14255.8|14266.3|14242.3|0
1686202800000|2023-06-08 05:40:00|14268.8|14244.8|14259.7|14235.7|14272.5|14248.5|14259.2|14235.2|0
1686203100000|2023-06-08 05:45:00|14259.5|14235.5|14264.4|14240.4|14265.5|14241.5|14259.5|14235.5|0
1686203400000|2023-06-08 05:50:00|14264|14240|14263.7|14239.7|14266.3|14242.3|14262.9|14238.9|0
1686203700000|2023-06-08 05:55:00|14263.5|14239.5|14270.5|14246.5|14271.4|14247.4|14263.4|14239.4|0
1686204000000|2023-06-08 06:00:00|14268.7|14244.7|14262.8|14238.8|14268.7|14244.7|14258.4|14234.4|0
1686204300000|2023-06-08 06:05:00|14260.7|14236.7|14252.3|14228.3|14263.2|14239.2|14252.3|14228.3|0
1686204600000|2023-06-08 06:10:00|14252.4|14228.4|14249.5|14225.5|14256.4|14232.4|14245.2|14221.2|0
1686204900000|2023-06-08 06:15:00|14250.5|14226.5|14260.5|14236.5|14263.9|14239.9|14250.5|14226.5|0
1686205200000|2023-06-08 06:20:00|14260.7|14236.7|14258.4|14234.4|14263|14239|14258.3|14234.3|0
1686205500000|2023-06-08 06:25:00|14257.9|14233.9|14257.9|14233.9|14260.3|14236.3|14255.5|14231.5|0
1686205800000|2023-06-08 06:30:00|14258|14234|14264.4|14240.4|14264.8|14240.8|14258|14234|0
1686206100000|2023-06-08 06:35:00|14264.3|14240.3|14258|14234|14264.8|14240.8|14256.7|14232.7|0
1686206400000|2023-06-08 06:40:00|14258.4|14234.4|14253.4|14229.4|14261.8|14237.8|14252.4|14228.4|0
1686206700000|2023-06-08 06:45:00|14253.5|14229.5|14263.5|14239.5|14264.7|14240.7|14253.5|14229.5|0
1686207000000|2023-06-08 06:50:00|14263.4|14239.4|14259.5|14235.5|14263.4|14239.4|14255.5|14231.5|0
1686207300000|2023-06-08 06:55:00|14259.7|14235.7|14257|14233|14261.7|14237.7|14255.3|14231.3|0
1686207600000|2023-06-08 07:00:00|14256.4|14232.4|14260.9|14236.9|14264.2|14240.2|14249.8|14225.8|0
1686207900000|2023-06-08 07:05:00|14260|14236|14261.7|14237.7|14263.5|14239.5|14254.8|14230.8|0
1686208200000|2023-06-08 07:10:00|14260.8|14236.8|14254.5|14230.5|14264.7|14240.7|14253.3|14229.3|0
1686208500000|2023-06-08 07:15:00|14256.2|14232.2|14261.3|14237.3|14262|14238|14253.9|14229.9|0
1686208800000|2023-06-08 07:20:00|14261.5|14237.5|14261.7|14237.7|14264.2|14240.2|14257.4|14233.4|0
1686209100000|2023-06-08 07:25:00|14261.8|14237.8|14267.3|14243.3|14268|14244|14259.7|14235.7|0
1686209400000|2023-06-08 07:30:00|14268.4|14244.4|14285.7|14261.7|14291.9|14267.9|14268.4|14244.4|0
1686209700000|2023-06-08 07:35:00|14285.9|14261.9|14288.7|14264.7|14289.9|14265.9|14282.4|14258.4|0
1686210000000|2023-06-08 07:40:00|14288.8|14264.8|14285.9|14261.9|14293.9|14269.9|14285.7|14261.7|0
1686210300000|2023-06-08 07:45:00|14286.2|14262.2|14287.4|14263.4|14288.7|14264.7|14285.5|14261.5|0
1686210600000|2023-06-08 07:50:00|14287.3|14263.3|14282.4|14258.4|14287.3|14263.3|14280.3|14256.3|0
1686210900000|2023-06-08 07:55:00|14282.5|14258.5|14279.8|14255.8|14284.5|14260.5|14278.2|14254.2|0
1686211200000|2023-06-08 08:00:00|14280.2|14256.2|14279.7|14255.7|14284.8|14260.8|14276.8|14252.8|0
1686211500000|2023-06-08 08:05:00|14279.3|14255.3|14294.8|14270.8|14295.8|14271.8|14277.8|14253.8|0
1686211800000|2023-06-08 08:10:00|14295|14271|14291.4|14267.4|14298.7|14274.7|14290.4|14266.4|0
1686212100000|2023-06-08 08:15:00|14291.5|14267.5|14304.3|14280.3|14304.4|14280.4|14291.5|14267.5|0
1686212400000|2023-06-08 08:20:00|14304.5|14280.5|14314.7|14290.7|14318.7|14294.7|14303.7|14279.7|0
1686212700000|2023-06-08 08:25:00|14314.4|14290.4|14314.2|14290.2|14316.7|14292.7|14308.5|14284.5|0
1686213000000|2023-06-08 08:30:00|14313.9|14289.9|14319.2|14295.2|14322.3|14298.3|14313.8|14289.8|0
1686213300000|2023-06-08 08:35:00|14319|14295|14313.9|14289.9|14320.7|14296.7|14312.9|14288.9|0
1686213600000|2023-06-08 08:40:00|14313.8|14289.8|14319.7|14295.7|14319.9|14295.9|14312.4|14288.4|0
1686213900000|2023-06-08 08:45:00|14319.5|14295.5|14309.7|14285.7|14319.5|14295.5|14307.9|14283.9|0
1686214200000|2023-06-08 08:50:00|14309.9|14285.9|14307.2|14283.2|14311.5|14287.5|14306.9|14282.9|0
1686214500000|2023-06-08 08:55:00|14307|14283|14311.3|14287.3|14311.7|14287.7|14306.4|14282.4|0
1686214800000|2023-06-08 09:00:00|14310.9|14286.9|14312.2|14288.2|14317.5|14293.5|14309.5|14285.5|0
1686215100000|2023-06-08 09:05:00|14312|14288|14315.4|14291.4|14318.4|14294.4|14310.9|14286.9|0
1686215400000|2023-06-08 09:10:00|14315.3|14291.3|14316.3|14292.3|14321.7|14297.7|14313.5|14289.5|0
1686215700000|2023-06-08 09:15:00|14316|14292|14314.3|14290.3|14317.8|14293.8|14311.9|14287.9|0
1686216000000|2023-06-08 09:20:00|14314.5|14290.5|14317.7|14293.7|14319.3|14295.3|14312.3|14288.3|0
1686216300000|2023-06-08 09:25:00|14317.8|14293.8|14317.8|14293.8|14319.3|14295.3|14317|14293|0
1686216600000|2023-06-08 09:30:00|14317.9|14293.9|14312.5|14288.5|14318.3|14294.3|14312.5|14288.5|0
1686216900000|2023-06-08 09:35:00|14312.7|14288.7|14325.7|14301.7|14326.5|14302.5|14310.2|14286.2|0
1686217200000|2023-06-08 09:40:00|14325.8|14301.8|14330.9|14306.9|14334.7|14310.7|14324.5|14300.5|0
1686217500000|2023-06-08 09:45:00|14331|14307|14333.2|14309.2|14334.8|14310.8|14329.5|14305.5|0
1686217800000|2023-06-08 09:50:00|14333.3|14309.3|14332.4|14308.4|14333.9|14309.9|14327.5|14303.5|0
1686218100000|2023-06-08 09:55:00|14332.8|14308.8|14333|14309|14334.5|14310.5|14331.7|14307.7|0
1686218400000|2023-06-08 10:00:00|14333.2|14309.2|14329.7|14305.7|14336.4|14312.4|14328.8|14304.8|0
1686218700000|2023-06-08 10:05:00|14329.5|14305.5|14330|14306|14332.5|14308.5|14327.5|14303.5|0
1686219000000|2023-06-08 10:10:00|14330.3|14306.3|14339.8|14315.8|14340|14316|14330.2|14306.2|0
1686219300000|2023-06-08 10:15:00|14340.2|14316.2|14335.5|14311.5|14341|14317|14333.7|14309.7|0
1686219600000|2023-06-08 10:20:00|14335.7|14311.7|14332.4|14308.4|14337.5|14313.5|14332|14308|0
1686219900000|2023-06-08 10:25:00|14332.5|14308.5|14333|14309|14333.9|14309.9|14331|14307|0
1686220200000|2023-06-08 10:30:00|14332.8|14308.8|14335.7|14311.7|14336|14312|14331.2|14307.2|0
1686220500000|2023-06-08 10:35:00|14335.5|14311.5|14331.7|14307.7|14339.4|14315.4|14330.9|14306.9|0
1686220800000|2023-06-08 10:40:00|14331.8|14307.8|14334|14310|14335.8|14311.8|14330.7|14306.7|0
1686221100000|2023-06-08 10:45:00|14334.9|14310.9|14328.4|14304.4|14335.4|14311.4|14327.3|14303.3|0
1686221400000|2023-06-08 10:50:00|14328.5|14304.5|14316.9|14292.9|14328.5|14304.5|14314.7|14290.7|0
1686221700000|2023-06-08 10:55:00|14316.8|14292.8|14318.7|14294.7|14320.3|14296.3|14315.9|14291.9|0
1686222000000|2023-06-08 11:00:00|14317.7|14293.7|14317.5|14293.5|14323.9|14299.9|14317.5|14293.5|0
1686222300000|2023-06-08 11:05:00|14317.8|14293.8|14312.7|14288.7|14319.2|14295.2|14311.8|14287.8|0
1686222600000|2023-06-08 11:10:00|14312|14288|14315.7|14291.7|14317.2|14293.2|14311.8|14287.8|0
1686222900000|2023-06-08 11:15:00|14315.9|14291.9|14318.9|14294.9|14320.9|14296.9|14315.4|14291.4|0
1686223200000|2023-06-08 11:20:00|14319.3|14295.3|14319|14295|14323.2|14299.2|14318.5|14294.5|0
1686223500000|2023-06-08 11:25:00|14319.2|14295.2|14317.9|14293.9|14322.7|14298.7|14315.8|14291.8|0
1686223800000|2023-06-08 11:30:00|14318.4|14294.4|14305|14281|14321.5|14297.5|14303|14279|0
1686224100000|2023-06-08 11:35:00|14304.9|14280.9|14311.4|14287.4|14311.9|14287.9|14297.2|14273.2|0
1686224400000|2023-06-08 11:40:00|14311.3|14287.3|14314.3|14290.3|14315.4|14291.4|14306.5|14282.5|0
1686224700000|2023-06-08 11:45:00|14314.9|14290.9|14306.5|14282.5|14315.3|14291.3|14300.7|14276.7|0
1686225000000|2023-06-08 11:50:00|14307.2|14283.2|14309|14285|14315.7|14291.7|14303.4|14279.4|0
1686225300000|2023-06-08 11:55:00|14309.3|14285.3|14308.9|14284.9|14312.3|14288.3|14304.9|14280.9|0
1686225600000|2023-06-08 12:00:00|14308.7|14284.7|14311.8|14287.8|14318.5|14294.5|14306.3|14282.3|0
1686225900000|2023-06-08 12:05:00|14312.2|14288.2|14302.3|14278.3|14312.2|14288.2|14302|14278|0
1686226200000|2023-06-08 12:10:00|14302.4|14278.4|14284.7|14260.7|14302.4|14278.4|14284.3|14260.3|0
1686226500000|2023-06-08 12:15:00|14285|14261|14295.4|14271.4|14295.5|14271.5|14276.5|14252.5|0
1686226800000|2023-06-08 12:20:00|14295.7|14271.7|14292.2|14268.2|14295.7|14271.7|14286|14262|0
1686227100000|2023-06-08 12:25:00|14292.3|14268.3|14293.8|14269.8|14296.7|14272.7|14290.2|14266.2|0
1686227400000|2023-06-08 12:30:00|14293.9|14269.9|14329.7|14305.7|14354.3|14330.3|14293.9|14269.9|0
1686227700000|2023-06-08 12:35:00|14330.5|14306.5|14337.8|14313.8|14346|14322|14326.3|14302.3|0
1686228000000|2023-06-08 12:40:00|14337.7|14313.7|14339.3|14315.3|14342.5|14318.5|14331.3|14307.3|0
1686228300000|2023-06-08 12:45:00|14340.5|14316.5|14350.2|14326.2|14358.8|14334.8|14338|14314|0
1686228600000|2023-06-08 12:50:00|14352.9|14328.9|14350.3|14326.3|14358.3|14334.3|14346.5|14322.5|0
1686228900000|2023-06-08 12:55:00|14349.8|14325.8|14347.3|14323.3|14353.9|14329.9|14339.5|14315.5|0
1686229200000|2023-06-08 13:00:00|14347.8|14323.8|14345.5|14321.5|14357.9|14333.9|14335.7|14311.7|0
1686229500000|2023-06-08 13:05:00|14345.2|14321.2|14343.5|14319.5|14351.8|14327.8|14340.9|14316.9|0
1686229800000|2023-06-08 13:10:00|14343.8|14319.8|14341.5|14317.5|14347.3|14323.3|14330.4|14306.4|0
1686230100000|2023-06-08 13:15:00|14342.3|14318.3|14333|14309|14345|14321|14333|14309|0
1686230400000|2023-06-08 13:20:00|14332.8|14308.8|14339|14315|14341.4|14317.4|14332.3|14308.3|0
1686230700000|2023-06-08 13:25:00|14337.5|14313.5|14325.4|14301.4|14339.7|14315.7|14324.3|14300.3|0
1686231000000|2023-06-08 13:30:00|14325.3|14301.3|14322.5|14298.5|14361.7|14337.7|14320.3|14296.3|0
1686231300000|2023-06-08 13:35:00|14324|14300|14351.7|14327.7|14365.7|14341.7|14316.3|14292.3|0
1686231600000|2023-06-08 13:40:00|14351.3|14327.3|14370.3|14346.3|14384.3|14360.3|14341.8|14317.8|0
1686231900000|2023-06-08 13:45:00|14368.2|14344.2|14350.7|14326.7|14368.2|14344.2|14339.5|14315.5|0
1686232200000|2023-06-08 13:50:00|14350.8|14326.8|14333.3|14309.3|14371.7|14347.7|14332.8|14308.8|0
1686232500000|2023-06-08 13:55:00|14334.2|14310.2|14365.7|14341.7|14373.5|14349.5|14330.2|14306.2|0
1686232800000|2023-06-08 14:00:00|14366.8|14342.8|14376.2|14352.2|14376.3|14352.3|14354.3|14330.3|0
1686233100000|2023-06-08 14:05:00|14376.4|14352.4|14379.4|14355.4|14402.4|14378.4|14373.8|14349.8|0
1686233400000|2023-06-08 14:10:00|14382.5|14358.5|14397.8|14373.8|14398.3|14374.3|14381|14357|0
1686233700000|2023-06-08 14:15:00|14398.3|14374.3|14393.6|14369.6|14406.7|14382.7|14385.3|14361.3|0
1686234000000|2023-06-08 14:20:00|14394.6|14370.6|14402.9|14378.9|14406.4|14382.4|14385.9|14361.9|0
1686234300000|2023-06-08 14:25:00|14401.4|14377.4|14406.6|14382.6|14415|14391|14386.4|14362.4|0
1686234600000|2023-06-08 14:30:00|14407.9|14383.9|14409.9|14385.9|14420.7|14396.7|14402.5|14378.5|0
1686234900000|2023-06-08 14:35:00|14410.5|14386.5|14402.2|14378.2|14416.5|14392.5|14390.2|14366.2|0
1686235200000|2023-06-08 14:40:00|14402.6|14378.6|14427.6|14403.6|14435|14411|14402.2|14378.2|0
1686235500000|2023-06-08 14:45:00|14428.5|14404.5|14433.1|14409.1|14441.4|14417.4|14428.5|14404.5|0
1686235800000|2023-06-08 14:50:00|14432.9|14408.9|14437.9|14413.9|14442.1|14418.1|14430.6|14406.6|0
1686236100000|2023-06-08 14:55:00|14437.6|14413.6|14450.6|14426.6|14452.7|14428.7|14437.2|14413.2|0
1686236400000|2023-06-08 15:00:00|14452|14428|14467|14443|14471.2|14447.2|14448.2|14424.2|0
1686236700000|2023-06-08 15:05:00|14466.4|14442.4|14481.1|14457.1|14481.6|14457.6|14462.5|14438.5|0
1686237000000|2023-06-08 15:10:00|14481.9|14457.9|14471.5|14447.5|14487|14463|14463.6|14439.6|0
1686237300000|2023-06-08 15:15:00|14470.1|14446.1|14467.2|14443.2|14476.6|14452.6|14461.4|14437.4|0
1686237600000|2023-06-08 15:20:00|14466.6|14442.6|14476.5|14452.5|14480.5|14456.5|14466.6|14442.6|0
1686237900000|2023-06-08 15:25:00|14474.9|14450.9|14484|14460|14484.4|14460.4|14468.5|14444.5|0
1686238200000|2023-06-08 15:30:00|14484.9|14460.9|14481|14457|14487.1|14463.1|14475.2|14451.2|0
1686238500000|2023-06-08 15:35:00|14480.1|14456.1|14475.7|14451.7|14482.6|14458.6|14474.6|14450.6|0
1686238800000|2023-06-08 15:40:00|14476.1|14452.1|14483.6|14459.6|14485.1|14461.1|14472.8|14448.8|0
1686239100000|2023-06-08 15:45:00|14483.8|14459.8|14481.7|14457.7|14491.1|14467.1|14479.3|14455.3|0
1686239400000|2023-06-08 15:50:00|14481.6|14457.6|14499.8|14475.8|14500.9|14476.9|14477.2|14453.2|0
1686239700000|2023-06-08 15:55:00|14500.1|14476.1|14489.7|14465.7|14508.3|14484.3|14482.8|14458.8|0
1686240000000|2023-06-08 16:00:00|14488.8|14464.8|14489.8|14465.8|14491.9|14467.9|14473.6|14449.6|0
1686240300000|2023-06-08 16:05:00|14489.6|14465.6|14477.9|14453.9|14491.7|14467.7|14473.8|14449.8|0
1686240600000|2023-06-08 16:10:00|14478.3|14454.3|14484.9|14460.9|14491.8|14467.8|14476.6|14452.6|0
1686240900000|2023-06-08 16:15:00|14485.3|14461.3|14490.4|14466.4|14496.4|14472.4|14481.6|14457.6|0
1686241200000|2023-06-08 16:20:00|14491.2|14467.2|14504.8|14480.8|14508.3|14484.3|14490.8|14466.8|0
1686241500000|2023-06-08 16:25:00|14504.3|14480.3|14515.2|14491.2|14517.1|14493.1|14500.8|14476.8|0
1686241800000|2023-06-08 16:30:00|14514.7|14490.7|14499.2|14475.2|14516.6|14492.6|14497.2|14473.2|0
1686242100000|2023-06-08 16:35:00|14498.8|14474.8|14486.8|14462.8|14500.2|14476.2|14481.8|14457.8|0
1686242400000|2023-06-08 16:40:00|14487.1|14463.1|14487.2|14463.2|14489.8|14465.8|14479.3|14455.3|0
1686242700000|2023-06-08 16:45:00|14486.9|14462.9|14467.7|14443.7|14486.9|14462.9|14465.8|14441.8|0
1686243000000|2023-06-08 16:50:00|14468.2|14444.2|14473.2|14449.2|14475.3|14451.3|14467.6|14443.6|0
1686243300000|2023-06-08 16:55:00|14472.6|14448.6|14475.8|14451.8|14479.3|14455.3|14470.1|14446.1|0
1686243600000|2023-06-08 17:00:00|14476.1|14452.1|14478|14454|14478.7|14454.7|14471|14447|0
1686243900000|2023-06-08 17:05:00|14478.5|14454.5|14486|14462|14486.1|14462.1|14475.8|14451.8|0
1686244200000|2023-06-08 17:10:00|14486.3|14462.3|14479.8|14455.8|14486.3|14462.3|14477.5|14453.5|0
1686244500000|2023-06-08 17:15:00|14479.3|14455.3|14477.1|14453.1|14480.8|14456.8|14469.8|14445.8|0
1686244800000|2023-06-08 17:20:00|14476.8|14452.8|14457.8|14433.8|14478.3|14454.3|14447.7|14423.7|0
1686245100000|2023-06-08 17:25:00|14457.6|14433.6|14454.1|14430.1|14464.5|14440.5|14454.1|14430.1|0
1686245400000|2023-06-08 17:30:00|14454.3|14430.3|14447.3|14423.3|14456.8|14432.8|14440.1|14416.1|0
1686245700000|2023-06-08 17:35:00|14446.8|14422.8|14438.7|14414.7|14450.1|14426.1|14436.2|14412.2|0
1686246000000|2023-06-08 17:40:00|14438.5|14414.5|14429.1|14405.1|14438.5|14414.5|14425.6|14401.6|0
1686246300000|2023-06-08 17:45:00|14429|14405|14423.6|14399.6|14429.1|14405.1|14415.1|14391.1|0
1686246600000|2023-06-08 17:50:00|14423.8|14399.8|14434.7|14410.7|14440|14416|14420.8|14396.8|0
1686246900000|2023-06-08 17:55:00|14434.2|14410.2|14439.7|14415.7|14444.6|14420.6|14432.1|14408.1|0
1686247200000|2023-06-08 18:00:00|14440.1|14416.1|14447.7|14423.7|14449|14425|14435|14411|0
1686247500000|2023-06-08 18:05:00|14448.1|14424.1|14441.8|14417.8|14450|14426|14433.1|14409.1|0
1686247800000|2023-06-08 18:10:00|14441.5|14417.5|14446.8|14422.8|14447.7|14423.7|14430|14406|0
1686248100000|2023-06-08 18:15:00|14446.7|14422.7|14465.5|14441.5|14466.2|14442.2|14445.3|14421.3|0
1686248400000|2023-06-08 18:20:00|14464.9|14440.9|14458.3|14434.3|14466.6|14442.6|14455.2|14431.2|0
1686248700000|2023-06-08 18:25:00|14457.6|14433.6|14460.8|14436.8|14462.2|14438.2|14456.2|14432.2|0
1686249000000|2023-06-08 18:30:00|14461.7|14437.7|14470.2|14446.2|14473.4|14449.4|14461.7|14437.7|0
1686249300000|2023-06-08 18:35:00|14470.7|14446.7|14471.4|14447.4|14472.4|14448.4|14465.7|14441.7|0
1686249600000|2023-06-08 18:40:00|14471.8|14447.8|14480.3|14456.3|14481.4|14457.4|14469.2|14445.2|0
1686249900000|2023-06-08 18:45:00|14479.8|14455.8|14469.6|14445.6|14480.3|14456.3|14468.1|14444.1|0
1686250200000|2023-06-08 18:50:00|14470.2|14446.2|14473.8|14449.8|14477.8|14453.8|14468.7|14444.7|0
1686250500000|2023-06-08 18:55:00|14473.7|14449.7|14476.8|14452.8|14481.6|14457.6|14473.7|14449.7|0
1686250800000|2023-06-08 19:00:00|14478.3|14454.3|14476.7|14452.7|14480.4|14456.4|14472.7|14448.7|0
1686251100000|2023-06-08 19:05:00|14477.4|14453.4|14485.6|14461.6|14485.6|14461.6|14472.8|14448.8|0
1686251400000|2023-06-08 19:10:00|14485.2|14461.2|14485.3|14461.3|14495.9|14471.9|14484.8|14460.8|0
1686251700000|2023-06-08 19:15:00|14485.7|14461.7|14484.3|14460.3|14489.2|14465.2|14480.3|14456.3|0
1686252000000|2023-06-08 19:20:00|14483.8|14459.8|14489.1|14465.1|14490.6|14466.6|14478.3|14454.3|0
1686252300000|2023-06-08 19:25:00|14488.6|14464.6|14481.2|14457.2|14488.6|14464.6|14477.4|14453.4|0
1686252600000|2023-06-08 19:30:00|14480.8|14456.8|14483.4|14459.4|14485.8|14461.8|14476.2|14452.2|0
1686252900000|2023-06-08 19:35:00|14482.6|14458.6|14489.2|14465.2|14489.9|14465.9|14480.8|14456.8|0
1686253200000|2023-06-08 19:40:00|14489.8|14465.8|14500.5|14476.5|14501.8|14477.8|14486.9|14462.9|0
1686253500000|2023-06-08 19:45:00|14500|14476|14500.3|14476.3|14501.5|14477.5|14489.8|14465.8|0
1686253800000|2023-06-08 19:50:00|14503.2|14479.2|14492.8|14468.8|14506.5|14482.5|14491.2|14467.2|0
1686254100000|2023-06-08 19:55:00|14492.2|14468.2|14493.3|14469.3|14501.7|14477.7|14489|14465|0
1686254400000|2023-06-08 20:00:00|14493.7|14469.7|14486.7|14462.7|14493.7|14469.7|14486.5|14462.5|0
1686254700000|2023-06-08 20:05:00|14486.8|14462.8|14489.5|14465.5|14495.3|14471.3|14486.8|14462.8|0
1686255000000|2023-06-08 20:10:00|14489.7|14465.7|14490|14466|14490.2|14466.2|14486.2|14462.2|0
1686255300000|2023-06-08 20:15:00|14492.5|14468.5|14495.3|14471.3|14495.3|14471.3|14488.7|14464.7|0
1686255600000|2023-06-08 20:20:00|14495.5|14471.5|14494.3|14470.3|14496.8|14472.8|14491.2|14467.2|0
1686255900000|2023-06-08 20:25:00|14494.2|14470.2|14499|14475|14499.5|14475.5|14493.8|14469.8|0
1686256200000|2023-06-08 20:30:00|14499.2|14475.2|14508.3|14484.3|14509.3|14485.3|14499.2|14475.2|0
1686256500000|2023-06-08 20:35:00|14508.2|14484.2|14509.5|14485.5|14512.3|14488.3|14508.2|14484.2|0
1686256800000|2023-06-08 20:40:00|14509.7|14485.7|14514.9|14490.9|14515|14491|14509.5|14485.5|0
1686257100000|2023-06-08 20:45:00|14513.7|14489.7|14516.5|14492.5|14520|14496|14511.4|14487.4|0
1686257400000|2023-06-08 20:50:00|14516.3|14492.3|14511.2|14487.2|14519|14495|14510|14486|0
1686257700000|2023-06-08 20:55:00|14511.3|14487.3|14514.1|14490.1|14514.8|14490.8|14509.7|14485.7|0
1686258000000|2023-06-08 21:00:00|14514.2|14490.2|14511.4|14487.4|14514.2|14490.2|14510.9|14486.9|0
1686258300000|2023-06-08 21:05:00|14511.5|14487.5|14510.5|14486.5|14511.6|14487.6|14509|14485|0
1686258600000|2023-06-08 21:10:00|14510.6|14486.6|14507.2|14483.2|14510.6|14486.6|14506.6|14482.6|0
1686258900000|2023-06-08 21:15:00|14507.3|14483.3|14509.1|14485.1|14509.1|14485.1|14507.3|14483.3|0
1686259200000|2023-06-08 21:20:00|14509.2|14485.2|14509.4|14485.4|14510.1|14486.1|14508.2|14484.2|0
1686259500000|2023-06-08 21:25:00|14509.6|14485.6|14508|14484|14509.8|14485.8|14507.7|14483.7|0
1686259800000|2023-06-08 21:30:00|14507.9|14483.9|14507.7|14483.7|14508|14484|14507.6|14483.6|0
1686260100000|2023-06-08 21:35:00|14508|14484|14507.9|14483.9|14508.1|14484.1|14507.7|14483.7|0
1686260400000|2023-06-08 21:40:00|14508|14484|14510.5|14486.5|14510.6|14486.6|14507.9|14483.9|0
1686260700000|2023-06-08 21:45:00|14510.4|14486.4|14508.8|14484.8|14510.4|14486.4|14508|14484|0
1686261000000|2023-06-08 21:50:00|14508.9|14484.9|14510.3|14486.3|14510.3|14486.3|14507.8|14483.8|0
1686261300000|2023-06-08 21:55:00|14510.2|14486.2|14510.9|14486.9|14511.3|14487.3|14509.1|14485.1|0
1686261600000|2023-06-08 22:00:00|14510.5|14486.5|14500.3|14476.3|14511.5|14487.5|14498.8|14474.8|0
1686261900000|2023-06-08 22:05:00|14500.7|14476.7|14499.9|14475.9|14502.4|14478.4|14498.8|14474.8|0
1686262200000|2023-06-08 22:10:00|14500.7|14476.7|14501.5|14477.5|14503.4|14479.4|14500|14476|0
1686262500000|2023-06-08 22:15:00|14501.9|14477.9|14501.7|14477.7|14503|14479|14500.9|14476.9|0
1686262800000|2023-06-08 22:20:00|14501.8|14477.8|14502.8|14478.8|14503.9|14479.9|14500.7|14476.7|0
1686263100000|2023-06-08 22:25:00|14503.2|14479.2|14503|14479|14505.2|14481.2|14502.9|14478.9|0
1686263400000|2023-06-08 22:30:00|14502.9|14478.9|14506|14482|14506.5|14482.5|14502.8|14478.8|0
1686263700000|2023-06-08 22:35:00|14505.9|14481.9|14505.4|14481.4|14506.3|14482.3|14504|14480|0
1686264000000|2023-06-08 22:40:00|14505.5|14481.5|14505.3|14481.3|14507.7|14483.7|14504.9|14480.9|0
1686264300000|2023-06-08 22:45:00|14505|14481|14504.3|14480.3|14505.7|14481.7|14503.5|14479.5|0
1686264600000|2023-06-08 22:50:00|14504.2|14480.2|14504.3|14480.3|14504.7|14480.7|14503.5|14479.5|0
1686264900000|2023-06-08 22:55:00|14504.4|14480.4|14503.8|14479.8|14504.4|14480.4|14502.7|14478.7|0
1686265200000|2023-06-08 23:00:00|14503.7|14479.7|14504.9|14480.9|14505.4|14481.4|14503.2|14479.2|0
1686265500000|2023-06-08 23:05:00|14504.8|14480.8|14502.7|14478.7|14507.4|14483.4|14501|14477|0
1686265800000|2023-06-08 23:10:00|14502.9|14478.9|14498.3|14474.3|14502.9|14478.9|14497.8|14473.8|0
1686266100000|2023-06-08 23:15:00|14498.4|14474.4|14498.7|14474.7|14499|14475|14497.7|14473.7|0
1686266400000|2023-06-08 23:20:00|14498.5|14474.5|14491.2|14467.2|14498.5|14474.5|14490.8|14466.8|0
1686266700000|2023-06-08 23:25:00|14491|14467|14494.7|14470.7|14495.3|14471.3|14491|14467|0
1686267000000|2023-06-08 23:30:00|14494.9|14470.9|14495.9|14471.9|14496.7|14472.7|14494.8|14470.8|0
1686267300000|2023-06-08 23:35:00|14496.2|14472.2|14495.9|14471.9|14496.2|14472.2|14493.4|14469.4|0
1686267600000|2023-06-08 23:40:00|14496.2|14472.2|14497|14473|14498|14474|14495.4|14471.4|0
1686267900000|2023-06-08 23:45:00|14496.9|14472.9|14494.4|14470.4|14496.9|14472.9|14493.5|14469.5|0
1686268200000|2023-06-08 23:50:00|14494.5|14470.5|14494.3|14470.3|14495.2|14471.2|14492.5|14468.5|0
1686268500000|2023-06-08 23:55:00|14494|14470|14493.7|14469.7|14495.4|14471.4|14491.8|14467.8|0
1686268800000|2023-06-09 00:00:00|14493.5|14469.5|14491.7|14467.7|14496.7|14472.7|14490.9|14466.9|0
1686269100000|2023-06-09 00:05:00|14491.2|14467.2|14484.7|14460.7|14491.9|14467.9|14476.8|14452.8|0
1686269400000|2023-06-09 00:10:00|14484.9|14460.9|14484.3|14460.3|14487.7|14463.7|14483.8|14459.8|0
1686269700000|2023-06-09 00:15:00|14484|14460|14485.5|14461.5|14485.5|14461.5|14479|14455|0
1686270000000|2023-06-09 00:20:00|14485.4|14461.4|14489.8|14465.8|14491.2|14467.2|14484.3|14460.3|0
1686270300000|2023-06-09 00:25:00|14489.9|14465.9|14485.3|14461.3|14490|14466|14483.5|14459.5|0
1686270600000|2023-06-09 00:30:00|14485.2|14461.2|14484.9|14460.9|14486.5|14462.5|14483.7|14459.7|0
1686270900000|2023-06-09 00:35:00|14485.4|14461.4|14487.9|14463.9|14489.7|14465.7|14483.7|14459.7|0
1686271200000|2023-06-09 00:40:00|14487.8|14463.8|14485.8|14461.8|14489.4|14465.4|14484.2|14460.2|0
1686271500000|2023-06-09 00:45:00|14485.7|14461.7|14483.7|14459.7|14485.7|14461.7|14480.2|14456.2|0
1686271800000|2023-06-09 00:50:00|14483.5|14459.5|14482.2|14458.2|14483.7|14459.7|14479.9|14455.9|0
1686272100000|2023-06-09 00:55:00|14482.4|14458.4|14481.5|14457.5|14482.9|14458.9|14479.9|14455.9|0
1686272400000|2023-06-09 01:00:00|14481.4|14457.4|14479.5|14455.5|14483.5|14459.5|14478.8|14454.8|0
1686272700000|2023-06-09 01:05:00|14479.7|14455.7|14480.5|14456.5|14482.8|14458.8|14477.7|14453.7|0
1686273000000|2023-06-09 01:10:00|14480.7|14456.7|14482.8|14458.8|14485|14461|14480.7|14456.7|0
1686273300000|2023-06-09 01:15:00|14482.9|14458.9|14481.8|14457.8|14483.9|14459.9|14479.9|14455.9|0
1686273600000|2023-06-09 01:20:00|14481.9|14457.9|14483.3|14459.3|14483.5|14459.5|14480.3|14456.3|0
1686273900000|2023-06-09 01:25:00|14483.4|14459.4|14483.2|14459.2|14484.7|14460.7|14481.8|14457.8|0
1686274200000|2023-06-09 01:30:00|14483|14459|14487.3|14463.3|14487.4|14463.4|14483|14459|0
1686274500000|2023-06-09 01:35:00|14487.7|14463.7|14485.9|14461.9|14489.8|14465.8|14484.4|14460.4|0
1686274800000|2023-06-09 01:40:00|14486|14462|14486.8|14462.8|14486.9|14462.9|14484.5|14460.5|0
1686275100000|2023-06-09 01:45:00|14486.9|14462.9|14483.9|14459.9|14486.9|14462.9|14481.4|14457.4|0
1686275400000|2023-06-09 01:50:00|14484.7|14460.7|14484|14460|14486.8|14462.8|14483.8|14459.8|0
1686275700000|2023-06-09 01:55:00|14483.9|14459.9|14483.2|14459.2|14484|14460|14482|14458|0
1686276000000|2023-06-09 02:00:00|14483.3|14459.3|14479|14455|14483.9|14459.9|14478.9|14454.9|0
1686276300000|2023-06-09 02:05:00|14479.2|14455.2|14480.9|14456.9|14483|14459|14479.2|14455.2|0
1686276600000|2023-06-09 02:10:00|14481|14457|14479.3|14455.3|14482.2|14458.2|14478.5|14454.5|0
1686276900000|2023-06-09 02:15:00|14479.2|14455.2|14478.9|14454.9|14480.4|14456.4|14478.4|14454.4|0
1686277200000|2023-06-09 02:20:00|14479|14455|14479.9|14455.9|14479.9|14455.9|14477.5|14453.5|0
1686277500000|2023-06-09 02:25:00|14479.8|14455.8|14481.8|14457.8|14482.9|14458.9|14478.7|14454.7|0
1686277800000|2023-06-09 02:30:00|14481.9|14457.9|14485.8|14461.8|14486.4|14462.4|14481.5|14457.5|0
1686278100000|2023-06-09 02:35:00|14486.3|14462.3|14487.2|14463.2|14487.4|14463.4|14484.7|14460.7|0
1686278400000|2023-06-09 02:40:00|14487.3|14463.3|14487.4|14463.4|14489.5|14465.5|14486.8|14462.8|0
1686278700000|2023-06-09 02:45:00|14487.3|14463.3|14489|14465|14489|14465|14485.9|14461.9|0
1686279000000|2023-06-09 02:50:00|14489.3|14465.3|14489.7|14465.7|14489.9|14465.9|14487.9|14463.9|0
1686279300000|2023-06-09 02:55:00|14489.8|14465.8|14494.5|14470.5|14494.5|14470.5|14488.8|14464.8|0
1686279600000|2023-06-09 03:00:00|14493.5|14469.5|14491.3|14467.3|14493.7|14469.7|14489.9|14465.9|0
1686279900000|2023-06-09 03:05:00|14491.4|14467.4|14492.7|14468.7|14493.2|14469.2|14490.4|14466.4|0
1686280200000|2023-06-09 03:10:00|14492.5|14468.5|14491.4|14467.4|14492.5|14468.5|14490.3|14466.3|0
1686280500000|2023-06-09 03:15:00|14491.3|14467.3|14491.8|14467.8|14492.4|14468.4|14490.3|14466.3|0
1686280800000|2023-06-09 03:20:00|14491.7|14467.7|14493.3|14469.3|14493.7|14469.7|14490.7|14466.7|0
1686281100000|2023-06-09 03:25:00|14493.2|14469.2|14494.4|14470.4|14494.9|14470.9|14492.3|14468.3|0
1686281400000|2023-06-09 03:30:00|14494.7|14470.7|14494.2|14470.2|14495.8|14471.8|14493.3|14469.3|0
1686281700000|2023-06-09 03:35:00|14494.3|14470.3|14494.3|14470.3|14496.2|14472.2|14494|14470|0
1686282000000|2023-06-09 03:40:00|14494.2|14470.2|14494.7|14470.7|14495.8|14471.8|14493.8|14469.8|0
1686282300000|2023-06-09 03:45:00|14494.5|14470.5|14498.2|14474.2|14498.9|14474.9|14493.8|14469.8|0
1686282600000|2023-06-09 03:50:00|14498|14474|14493.9|14469.9|14498|14474|14492.4|14468.4|0
1686282900000|2023-06-09 03:55:00|14493.8|14469.8|14493.7|14469.7|14494.8|14470.8|14491.2|14467.2|0
1686283200000|2023-06-09 04:00:00|14493.5|14469.5|14492.7|14468.7|14493.5|14469.5|14490.8|14466.8|0
1686283500000|2023-06-09 04:05:00|14492.4|14468.4|14489.7|14465.7|14492.5|14468.5|14488.9|14464.9|0
1686283800000|2023-06-09 04:10:00|14489.5|14465.5|14490.8|14466.8|14490.8|14466.8|14489|14465|0
1686284100000|2023-06-09 04:15:00|14491|14467|14485.7|14461.7|14491|14467|14485.7|14461.7|0
1686284400000|2023-06-09 04:20:00|14485.5|14461.5|14485.4|14461.4|14485.7|14461.7|14482.3|14458.3|0
1686284700000|2023-06-09 04:25:00|14485.2|14461.2|14487|14463|14487.3|14463.3|14484.4|14460.4|0
1686285000000|2023-06-09 04:30:00|14486.9|14462.9|14487|14463|14488.5|14464.5|14486.2|14462.2|0
1686285300000|2023-06-09 04:35:00|14487.2|14463.2|14487.5|14463.5|14488.3|14464.3|14485.9|14461.9|0
1686285600000|2023-06-09 04:40:00|14487.4|14463.4|14485.3|14461.3|14487.5|14463.5|14485.3|14461.3|0
1686285900000|2023-06-09 04:45:00|14485.4|14461.4|14485.5|14461.5|14487.2|14463.2|14485.2|14461.2|0
1686286200000|2023-06-09 04:50:00|14485.4|14461.4|14484.9|14460.9|14486.2|14462.2|14483.5|14459.5|0
1686286500000|2023-06-09 04:55:00|14485.3|14461.3|14482.4|14458.4|14485.3|14461.3|14481.5|14457.5|0
1686286800000|2023-06-09 05:00:00|14482.5|14458.5|14482.7|14458.7|14483.8|14459.8|14482.2|14458.2|0
1686287100000|2023-06-09 05:05:00|14482.8|14458.8|14484.2|14460.2|14485.4|14461.4|14481.5|14457.5|0
1686287400000|2023-06-09 05:10:00|14484.3|14460.3|14485.3|14461.3|14485.4|14461.4|14482.7|14458.7|0
1686287700000|2023-06-09 05:15:00|14485.7|14461.7|14488.3|14464.3|14490.5|14466.5|14485.3|14461.3|0
1686288000000|2023-06-09 05:20:00|14488.7|14464.7|14484.8|14460.8|14489.4|14465.4|14484.8|14460.8|0
1686288300000|2023-06-09 05:25:00|14484.9|14460.9|14485.2|14461.2|14485.4|14461.4|14482.5|14458.5|0
1686288600000|2023-06-09 05:30:00|14485|14461|14491|14467|14491.9|14467.9|14484.8|14460.8|0
1686288900000|2023-06-09 05:35:00|14491.3|14467.3|14492.9|14468.9|14496.3|14472.3|14489.3|14465.3|0
1686289200000|2023-06-09 05:40:00|14492.8|14468.8|14498.8|14474.8|14499.2|14475.2|14492.5|14468.5|0
1686289500000|2023-06-09 05:45:00|14499.3|14475.3|14497.8|14473.8|14501.4|14477.4|14496|14472|0
1686289800000|2023-06-09 05:50:00|14497.9|14473.9|14495.7|14471.7|14499.2|14475.2|14494.7|14470.7|0
1686290100000|2023-06-09 05:55:00|14495.8|14471.8|14495.9|14471.9|14496.5|14472.5|14492.2|14468.2|0
1686290400000|2023-06-09 06:00:00|14495.8|14471.8|14487.9|14463.9|14495.9|14471.9|14485.9|14461.9|0
1686290700000|2023-06-09 06:05:00|14488|14464|14489.8|14465.8|14489.8|14465.8|14482|14458|0
1686291000000|2023-06-09 06:10:00|14489.9|14465.9|14490|14466|14491.4|14467.4|14488.5|14464.5|0
1686291300000|2023-06-09 06:15:00|14490.2|14466.2|14485.9|14461.9|14490.2|14466.2|14485.3|14461.3|0
1686291600000|2023-06-09 06:20:00|14486|14462|14489.9|14465.9|14490.3|14466.3|14485.8|14461.8|0
1686291900000|2023-06-09 06:25:00|14490|14466|14493.9|14469.9|14494.7|14470.7|14490|14466|0
1686292200000|2023-06-09 06:30:00|14494.9|14470.9|14492.7|14468.7|14494.9|14470.9|14489.3|14465.3|0
1686292500000|2023-06-09 06:35:00|14492.5|14468.5|14490.2|14466.2|14494|14470|14489.8|14465.8|0
1686292800000|2023-06-09 06:40:00|14490.3|14466.3|14491|14467|14492.3|14468.3|14489.8|14465.8|0
1686293100000|2023-06-09 06:45:00|14491.2|14467.2|14488.7|14464.7|14491.4|14467.4|14488.2|14464.2|0
1686293400000|2023-06-09 06:50:00|14488.4|14464.4|14487.5|14463.5|14488.4|14464.4|14485.3|14461.3|0
1686293700000|2023-06-09 06:55:00|14487.7|14463.7|14491.3|14467.3|14491.5|14467.5|14486.3|14462.3|0
1686294000000|2023-06-09 07:00:00|14491.4|14467.4|14484.5|14460.5|14492.5|14468.5|14482.9|14458.9|0
1686294300000|2023-06-09 07:05:00|14484.9|14460.9|14485.4|14461.4|14489.5|14465.5|14483.4|14459.4|0
1686294600000|2023-06-09 07:10:00|14486.2|14462.2|14483.2|14459.2|14487.3|14463.3|14479.5|14455.5|0
1686294900000|2023-06-09 07:15:00|14481.8|14457.8|14471.8|14447.8|14481.8|14457.8|14468.3|14444.3|0
1686295200000|2023-06-09 07:20:00|14471.3|14447.3|14473.9|14449.9|14475.8|14451.8|14469.5|14445.5|0
1686295500000|2023-06-09 07:25:00|14473.7|14449.7|14469.4|14445.4|14478|14454|14462.5|14438.5|0
1686295800000|2023-06-09 07:30:00|14469.9|14445.9|14467.2|14443.2|14471.4|14447.4|14464.7|14440.7|0
1686296100000|2023-06-09 07:35:00|14466.2|14442.2|14467.5|14443.5|14470.3|14446.3|14464|14440|0
1686296400000|2023-06-09 07:40:00|14467.8|14443.8|14463.7|14439.7|14467.8|14443.8|14453.9|14429.9|0
1686296700000|2023-06-09 07:45:00|14464.4|14440.4|14470.5|14446.5|14473|14449|14463|14439|0
1686297000000|2023-06-09 07:50:00|14470.4|14446.4|14480.7|14456.7|14481.2|14457.2|14469.9|14445.9|0
1686297300000|2023-06-09 07:55:00|14480.8|14456.8|14473|14449|14481.2|14457.2|14470.9|14446.9|0
1686297600000|2023-06-09 08:00:00|14473.2|14449.2|14477.2|14453.2|14480.7|14456.7|14468.9|14444.9|0
1686297900000|2023-06-09 08:05:00|14477.4|14453.4|14471.9|14447.9|14479.8|14455.8|14471.3|14447.3|0
1686298200000|2023-06-09 08:10:00|14471.8|14447.8|14478.9|14454.9|14479.4|14455.4|14468.4|14444.4|0
1686298500000|2023-06-09 08:15:00|14478.8|14454.8|14478.3|14454.3|14480|14456|14474.9|14450.9|0
1686298800000|2023-06-09 08:20:00|14478.4|14454.4|14479|14455|14479.8|14455.8|14473.8|14449.8|0
1686299100000|2023-06-09 08:25:00|14479.3|14455.3|14484.8|14460.8|14485.5|14461.5|14476.8|14452.8|0
1686299400000|2023-06-09 08:30:00|14484.9|14460.9|14483.2|14459.2|14489.4|14465.4|14480.4|14456.4|0
1686299700000|2023-06-09 08:35:00|14483.5|14459.5|14486.7|14462.7|14491.2|14467.2|14482.8|14458.8|0
1686300000000|2023-06-09 08:40:00|14486.2|14462.2|14491.7|14467.7|14492.2|14468.2|14485.8|14461.8|0
1686300300000|2023-06-09 08:45:00|14491.5|14467.5|14492.4|14468.4|14493.3|14469.3|14488.5|14464.5|0
1686300600000|2023-06-09 08:50:00|14492.5|14468.5|14490.8|14466.8|14497.5|14473.5|14490.5|14466.5|0
1686300900000|2023-06-09 08:55:00|14490.9|14466.9|14495.5|14471.5|14498.3|14474.3|14490.9|14466.9|0
1686301200000|2023-06-09 09:00:00|14496.4|14472.4|14507|14483|14509.4|14485.4|14494.9|14470.9|0
1686301500000|2023-06-09 09:05:00|14506.9|14482.9|14502.7|14478.7|14509.9|14485.9|14501.9|14477.9|0
1686301800000|2023-06-09 09:10:00|14502.5|14478.5|14503.9|14479.9|14506.5|14482.5|14502.4|14478.4|0
1686302100000|2023-06-09 09:15:00|14504|14480|14502.4|14478.4|14505.4|14481.4|14500.8|14476.8|0
1686302400000|2023-06-09 09:20:00|14502.2|14478.2|14500.2|14476.2|14504|14480|14497.9|14473.9|0
1686302700000|2023-06-09 09:25:00|14500.3|14476.3|14509.5|14485.5|14509.8|14485.8|14498.2|14474.2|0
1686303000000|2023-06-09 09:30:00|14509.3|14485.3|14504.7|14480.7|14509.9|14485.9|14504.7|14480.7|0
1686303300000|2023-06-09 09:35:00|14502.7|14478.7|14496|14472|14502.7|14478.7|14493.9|14469.9|0
1686303600000|2023-06-09 09:40:00|14495.8|14471.8|14494.8|14470.8|14495.9|14471.9|14491.5|14467.5|0
1686303900000|2023-06-09 09:45:00|14494.7|14470.7|14493.7|14469.7|14497.5|14473.5|14491.9|14467.9|0
1686304200000|2023-06-09 09:50:00|14493.8|14469.8|14488.7|14464.7|14493.9|14469.9|14485.4|14461.4|0
1686304500000|2023-06-09 09:55:00|14488.8|14464.8|14490.9|14466.9|14494.3|14470.3|14488.4|14464.4|0
1686304800000|2023-06-09 10:00:00|14492.4|14468.4|14493.8|14469.8|14496.3|14472.3|14491.4|14467.4|0
1686305100000|2023-06-09 10:05:00|14494.9|14470.9|14498.9|14474.9|14501.5|14477.5|14493.9|14469.9|0
1686305400000|2023-06-09 10:10:00|14498.8|14474.8|14493.7|14469.7|14500.8|14476.8|14484.9|14460.9|0
1686305700000|2023-06-09 10:15:00|14493.4|14469.4|14504.7|14480.7|14504.7|14480.7|14490|14466|0
1686306000000|2023-06-09 10:20:00|14505.2|14481.2|14503.9|14479.9|14506.2|14482.2|14501|14477|0
1686306300000|2023-06-09 10:25:00|14503.5|14479.5|14504.2|14480.2|14508.2|14484.2|14502|14478|0
1686306600000|2023-06-09 10:30:00|14503.3|14479.3|14493.2|14469.2|14503.5|14479.5|14491.2|14467.2|0
1686306900000|2023-06-09 10:35:00|14492.9|14468.9|14483.4|14459.4|14493.2|14469.2|14479.9|14455.9|0
1686307200000|2023-06-09 10:40:00|14483.5|14459.5|14481.3|14457.3|14484.9|14460.9|14477.7|14453.7|0
1686307500000|2023-06-09 10:45:00|14480.2|14456.2|14488.8|14464.8|14490.2|14466.2|14478.5|14454.5|0
1686307800000|2023-06-09 10:50:00|14488.4|14464.4|14496.9|14472.9|14496.9|14472.9|14485.9|14461.9|0
1686308100000|2023-06-09 10:55:00|14496.7|14472.7|14489.4|14465.4|14497.7|14473.7|14487.7|14463.7|0
1686308400000|2023-06-09 11:00:00|14491.4|14467.4|14491.3|14467.3|14497.3|14473.3|14491.2|14467.2|0
1686308700000|2023-06-09 11:05:00|14491|14467|14502.3|14478.3|14502.7|14478.7|14490.4|14466.4|0
1686309000000|2023-06-09 11:10:00|14502.4|14478.4|14511|14487|14511|14487|14497.8|14473.8|0
1686309300000|2023-06-09 11:15:00|14509.9|14485.9|14512|14488|14514.4|14490.4|14504.8|14480.8|0
1686309600000|2023-06-09 11:20:00|14511.9|14487.9|14507|14483|14511.9|14487.9|14504.9|14480.9|0
1686309900000|2023-06-09 11:25:00|14506.9|14482.9|14507.8|14483.8|14510.9|14486.9|14505.8|14481.8|0
1686310200000|2023-06-09 11:30:00|14507.7|14483.7|14512|14488|14512|14488|14503.7|14479.7|0
1686310500000|2023-06-09 11:35:00|14513.4|14489.4|14510.7|14486.7|14515.7|14491.7|14510.2|14486.2|0
1686310800000|2023-06-09 11:40:00|14510.2|14486.2|14514.7|14490.7|14514.7|14490.7|14504.9|14480.9|0
1686311100000|2023-06-09 11:45:00|14514.8|14490.8|14517.7|14493.7|14522.8|14498.8|14511.9|14487.9|0
1686311400000|2023-06-09 11:50:00|14517.5|14493.5|14515.4|14491.4|14517.5|14493.5|14511.5|14487.5|0
1686311700000|2023-06-09 11:55:00|14515.5|14491.5|14510.9|14486.9|14517|14493|14508.8|14484.8|0
1686312000000|2023-06-09 12:00:00|14511.5|14487.5|14519.7|14495.7|14522.2|14498.2|14511.5|14487.5|0
1686312300000|2023-06-09 12:05:00|14519.4|14495.4|14534.7|14510.7|14534.7|14510.7|14516.7|14492.7|0
1686312600000|2023-06-09 12:10:00|14535.3|14511.3|14532.2|14508.2|14537.5|14513.5|14530.2|14506.2|0
1686312900000|2023-06-09 12:15:00|14532.3|14508.3|14536.3|14512.3|14536.3|14512.3|14529.9|14505.9|0
1686313200000|2023-06-09 12:20:00|14537|14513|14525|14501|14538.3|14514.3|14522.2|14498.2|0
1686313500000|2023-06-09 12:25:00|14525.3|14501.3|14519.8|14495.8|14527.8|14503.8|14519.3|14495.3|0
1686313800000|2023-06-09 12:30:00|14521.2|14497.2|14526.4|14502.4|14539.3|14515.3|14521.2|14497.2|0
1686314100000|2023-06-09 12:35:00|14525.9|14501.9|14540.9|14516.9|14541|14517|14525.4|14501.4|0
1686314400000|2023-06-09 12:40:00|14541.2|14517.2|14543.2|14519.2|14544.4|14520.4|14535.8|14511.8|0
1686314700000|2023-06-09 12:45:00|14542.8|14518.8|14542.7|14518.7|14544.7|14520.7|14539.5|14515.5|0
1686315000000|2023-06-09 12:50:00|14542.9|14518.9|14549|14525|14549.8|14525.8|14539.3|14515.3|0
1686315300000|2023-06-09 12:55:00|14549.2|14525.2|14546.2|14522.2|14549.2|14525.2|14539.7|14515.7|0
1686315600000|2023-06-09 13:00:00|14546|14522|14537.4|14513.4|14546.4|14522.4|14535|14511|0
1686315900000|2023-06-09 13:05:00|14537.2|14513.2|14538.9|14514.9|14541|14517|14535.8|14511.8|0
1686316200000|2023-06-09 13:10:00|14538.3|14514.3|14549|14525|14549.5|14525.5|14538.3|14514.3|0
1686316500000|2023-06-09 13:15:00|14548.9|14524.9|14552|14528|14557.2|14533.2|14544.8|14520.8|0
1686316800000|2023-06-09 13:20:00|14552.2|14528.2|14553.4|14529.4|14557.4|14533.4|14550.8|14526.8|0
1686317100000|2023-06-09 13:25:00|14555|14531|14553.8|14529.8|14557.5|14533.5|14551|14527|0
1686317400000|2023-06-09 13:30:00|14557|14533|14581.4|14557.4|14583.5|14559.5|14551.7|14527.7|0
1686317700000|2023-06-09 13:35:00|14583.8|14559.8|14595|14571|14600.5|14576.5|14574|14550|0
1686318000000|2023-06-09 13:40:00|14595.5|14571.5|14613.5|14589.5|14621.3|14597.3|14586.8|14562.8|0
1686318300000|2023-06-09 13:45:00|14613.9|14589.9|14631.1|14607.1|14644.1|14620.1|14613.9|14589.9|0
1686318600000|2023-06-09 13:50:00|14632.6|14608.6|14664.1|14640.1|14666.5|14642.5|14631.4|14607.4|0
1686318900000|2023-06-09 13:55:00|14665.3|14641.3|14652.1|14628.1|14665.3|14641.3|14647.4|14623.4|0
1686319200000|2023-06-09 14:00:00|14654|14630|14658.9|14634.9|14668.7|14644.7|14650|14626|0
1686319500000|2023-06-09 14:05:00|14659.1|14635.1|14647.6|14623.6|14674.5|14650.5|14645|14621|0
1686319800000|2023-06-09 14:10:00|14648.2|14624.2|14669.5|14645.5|14673.4|14649.4|14642.7|14618.7|0
1686320100000|2023-06-09 14:15:00|14670.6|14646.6|14681.1|14657.1|14684.1|14660.1|14668.1|14644.1|0
1686320400000|2023-06-09 14:20:00|14680.4|14656.4|14671.4|14647.4|14685.2|14661.2|14671.4|14647.4|0
1686320700000|2023-06-09 14:25:00|14670.7|14646.7|14667.7|14643.7|14674.7|14650.7|14662.2|14638.2|0
1686321000000|2023-06-09 14:30:00|14669.1|14645.1|14653.5|14629.5|14677.7|14653.7|14650.1|14626.1|0
1686321300000|2023-06-09 14:35:00|14653|14629|14642.6|14618.6|14657|14633|14642.6|14618.6|0
1686321600000|2023-06-09 14:40:00|14641.5|14617.5|14606.5|14582.5|14641.5|14617.5|14593.5|14569.5|0
1686321900000|2023-06-09 14:45:00|14608.4|14584.4|14581.5|14557.5|14617.7|14593.7|14580.7|14556.7|0
1686322200000|2023-06-09 14:50:00|14580.1|14556.1|14577.7|14553.7|14581.7|14557.7|14560|14536|0
1686322500000|2023-06-09 14:55:00|14577|14553|14589|14565|14592.2|14568.2|14573|14549|0
1686322800000|2023-06-09 15:00:00|14588.2|14564.2|14600.1|14576.1|14604|14580|14585.6|14561.6|0
1686323100000|2023-06-09 15:05:00|14600.7|14576.7|14626.6|14602.6|14631.7|14607.7|14596.2|14572.2|0
1686323400000|2023-06-09 15:10:00|14626.5|14602.5|14641.7|14617.7|14642.1|14618.1|14624.5|14600.5|0
1686323700000|2023-06-09 15:15:00|14640.2|14616.2|14616.9|14592.9|14641.5|14617.5|14610.1|14586.1|0
1686324000000|2023-06-09 15:20:00|14616.2|14592.2|14602.6|14578.6|14616.7|14592.7|14594.9|14570.9|0
1686324300000|2023-06-09 15:25:00|14601.7|14577.7|14551.2|14527.2|14603|14579|14548.4|14524.4|0
1686324600000|2023-06-09 15:30:00|14547.4|14523.4|14547.2|14523.2|14551.9|14527.9|14532.2|14508.2|0
1686324900000|2023-06-09 15:35:00|14546.9|14522.9|14555.5|14531.5|14572.5|14548.5|14546.1|14522.1|0
1686325200000|2023-06-09 15:40:00|14557.4|14533.4|14572.6|14548.6|14574.4|14550.4|14552.3|14528.3|0
1686325500000|2023-06-09 15:45:00|14572.3|14548.3|14564.9|14540.9|14575.4|14551.4|14555|14531|0
1686325800000|2023-06-09 15:50:00|14563.6|14539.6|14562.9|14538.9|14570.1|14546.1|14548.9|14524.9|0
1686326100000|2023-06-09 15:55:00|14563.4|14539.4|14531.3|14507.3|14566.1|14542.1|14531.1|14507.1|0
1686326400000|2023-06-09 16:00:00|14529.5|14505.5|14536.4|14512.4|14537.9|14513.9|14505.4|14481.4|0
1686326700000|2023-06-09 16:05:00|14536.6|14512.6|14535.1|14511.1|14543.4|14519.4|14531|14507|0
1686327000000|2023-06-09 16:10:00|14534.9|14510.9|14551.4|14527.4|14554.1|14530.1|14532.6|14508.6|0
1686327300000|2023-06-09 16:15:00|14550.6|14526.6|14556.1|14532.1|14558.9|14534.9|14546.9|14522.9|0
1686327600000|2023-06-09 16:20:00|14556.4|14532.4|14538.1|14514.1|14556.4|14532.4|14530.5|14506.5|0
1686327900000|2023-06-09 16:25:00|14537.4|14513.4|14518.4|14494.4|14541.9|14517.9|14505.9|14481.9|0
1686328200000|2023-06-09 16:30:00|14519.6|14495.6|14527.6|14503.6|14533.6|14509.6|14516.1|14492.1|0
1686328500000|2023-06-09 16:35:00|14527.1|14503.1|14509.3|14485.3|14529.3|14505.3|14505.8|14481.8|0
1686328800000|2023-06-09 16:40:00|14509|14485|14525|14501|14526.6|14502.6|14497|14473|0
1686329100000|2023-06-09 16:45:00|14526.3|14502.3|14543.4|14519.4|14543.4|14519.4|14518.6|14494.6|0
1686329400000|2023-06-09 16:50:00|14543.9|14519.9|14544|14520|14548.1|14524.1|14539.4|14515.4|0
1686329700000|2023-06-09 16:55:00|14544.6|14520.6|14553.3|14529.3|14553.3|14529.3|14533.3|14509.3|0
1686330000000|2023-06-09 17:00:00|14552.9|14528.9|14559.1|14535.1|14561.3|14537.3|14548.8|14524.8|0
1686330300000|2023-06-09 17:05:00|14560.8|14536.8|14568.3|14544.3|14569.2|14545.2|14557.1|14533.1|0
1686330600000|2023-06-09 17:10:00|14570.6|14546.6|14567.8|14543.8|14571.1|14547.1|14561.6|14537.6|0
1686330900000|2023-06-09 17:15:00|14569|14545|14557.1|14533.1|14572.1|14548.1|14557.1|14533.1|0
1686331200000|2023-06-09 17:20:00|14556.6|14532.6|14570.8|14546.8|14570.8|14546.8|14552.8|14528.8|0
1686331500000|2023-06-09 17:25:00|14570.6|14546.6|14583.3|14559.3|14584.6|14560.6|14567.3|14543.3|0
1686331800000|2023-06-09 17:30:00|14584.6|14560.6|14588.6|14564.6|14592.8|14568.8|14581.3|14557.3|0
1686332100000|2023-06-09 17:35:00|14589.1|14565.1|14586.8|14562.8|14590.3|14566.3|14579.5|14555.5|0
1686332400000|2023-06-09 17:40:00|14587.2|14563.2|14595.6|14571.6|14599.2|14575.2|14585.8|14561.8|0
1686332700000|2023-06-09 17:45:00|14596.2|14572.2|14595.1|14571.1|14610.8|14586.8|14593.8|14569.8|0
1686333000000|2023-06-09 17:50:00|14594.6|14570.6|14605.8|14581.8|14607.3|14583.3|14592|14568|0
1686333300000|2023-06-09 17:55:00|14606.3|14582.3|14608.7|14584.7|14614.6|14590.6|14599.2|14575.2|0
1686333600000|2023-06-09 18:00:00|14609.2|14585.2|14598.5|14574.5|14609.5|14585.5|14597|14573|0
1686333900000|2023-06-09 18:05:00|14599.5|14575.5|14598.3|14574.3|14601.2|14577.2|14591.1|14567.1|0
1686334200000|2023-06-09 18:10:00|14598.6|14574.6|14597.1|14573.1|14607.6|14583.6|14592.7|14568.7|0
1686334500000|2023-06-09 18:15:00|14596.8|14572.8|14592.8|14568.8|14596.8|14572.8|14582.5|14558.5|0
1686334800000|2023-06-09 18:20:00|14592.1|14568.1|14609|14585|14613.1|14589.1|14589.8|14565.8|0
1686335100000|2023-06-09 18:25:00|14609.8|14585.8|14594.4|14570.4|14610.1|14586.1|14587.6|14563.6|0
1686335400000|2023-06-09 18:30:00|14594.1|14570.1|14584.5|14560.5|14594.9|14570.9|14575.4|14551.4|0
1686335700000|2023-06-09 18:35:00|14585.3|14561.3|14567.6|14543.6|14586.6|14562.6|14565.4|14541.4|0
1686336000000|2023-06-09 18:40:00|14565.5|14541.5|14572.4|14548.4|14575.9|14551.9|14562.9|14538.9|0
1686336300000|2023-06-09 18:45:00|14572.6|14548.6|14562|14538|14575.6|14551.6|14560.3|14536.3|0
1686336600000|2023-06-09 18:50:00|14562.1|14538.1|14569.6|14545.6|14579.4|14555.4|14561.1|14537.1|0
1686336900000|2023-06-09 18:55:00|14569.1|14545.1|14581.9|14557.9|14584.6|14560.6|14569.1|14545.1|0
1686337200000|2023-06-09 19:00:00|14582.4|14558.4|14581.6|14557.6|14585.1|14561.1|14572.9|14548.9|0
1686337500000|2023-06-09 19:05:00|14580.3|14556.3|14562.4|14538.4|14580.3|14556.3|14557.6|14533.6|0
1686337800000|2023-06-09 19:10:00|14562.1|14538.1|14563.1|14539.1|14566.9|14542.9|14555.5|14531.5|0
1686338100000|2023-06-09 19:15:00|14563.4|14539.4|14567.3|14543.3|14568.1|14544.1|14545.9|14521.9|0
1686338400000|2023-06-09 19:20:00|14566.6|14542.6|14564.5|14540.5|14572.1|14548.1|14563|14539|0
1686338700000|2023-06-09 19:25:00|14565.4|14541.4|14563.1|14539.1|14568.6|14544.6|14558.1|14534.1|0
1686339000000|2023-06-09 19:30:00|14563.4|14539.4|14564.8|14540.8|14570.1|14546.1|14561.1|14537.1|0
1686339300000|2023-06-09 19:35:00|14564.5|14540.5|14558.4|14534.4|14567.6|14543.6|14550.6|14526.6|0
1686339600000|2023-06-09 19:40:00|14558.3|14534.3|14558.4|14534.4|14569.1|14545.1|14556.6|14532.6|0
1686339900000|2023-06-09 19:45:00|14559.8|14535.8|14551.6|14527.6|14567|14543|14551.1|14527.1|0
1686340200000|2023-06-09 19:50:00|14543.4|14519.4|14548|14524|14553.9|14529.9|14543.4|14519.4|0
1686340500000|2023-06-09 19:55:00|14547.6|14523.6|14557.5|14533.5|14557.5|14533.5|14537|14513|0
1686340800000|2023-06-09 20:00:00|14556.1|14532.1|14562.1|14538.1|14566.6|14542.6|14553.6|14529.6|0
1686341100000|2023-06-09 20:05:00|14561.9|14537.9|14563.3|14539.3|14567.6|14543.6|14560.3|14536.3|0
1686341400000|2023-06-09 20:10:00|14563.4|14539.4|14564.8|14540.8|14567.3|14543.3|14562.4|14538.4|0
1686341700000|2023-06-09 20:15:00|14565.1|14541.1|14567|14543|14567.1|14543.1|14564.9|14540.9|0
1686342000000|2023-06-09 20:20:00|14567.1|14543.1|14567|14543|14569.4|14545.4|14565.6|14541.6|0
1686342300000|2023-06-09 20:25:00|14567.3|14543.3|14568.9|14544.9|14569.6|14545.6|14566.8|14542.8|0
1686342600000|2023-06-09 20:30:00|14569.5|14545.5|14567.9|14543.9|14570.4|14546.4|14566.9|14542.9|0
1686342900000|2023-06-09 20:35:00|14567.8|14543.8|14566.3|14542.3|14568.3|14544.3|14562.5|14538.5|0
1686343200000|2023-06-09 20:40:00|14566.4|14542.4|14565.4|14541.4|14567.4|14543.4|14564.5|14540.5|0
1686343500000|2023-06-09 20:45:00|14565.1|14541.1|14561.9|14537.9|14566.3|14542.3|14559.6|14535.6|0
1686343800000|2023-06-09 20:50:00|14562|14538|14562.3|14538.3|14564.4|14540.4|14561.5|14537.5|0
1686344100000|2023-06-09 20:55:00|14562.4|14538.4|14564.3|14540.3|14567|14543|14560.9|14536.9|0
1686381600000|2023-06-10 07:20:00|14563.3|14539.3|14562.3|14538.3|14563.3|14539.3|14562.3|14538.3|0
1686386400000|2023-06-10 08:40:00|14553.8|14529.8|14553.8|14529.8|14553.8|14529.8|14553.8|14529.8|0
1686387000000|2023-06-10 08:50:00|14548.4|14524.4|14548.4|14524.4|14548.4|14524.4|14547.4|14523.4|0
1686391200000|2023-06-10 10:00:00|14546.4|14522.4|14546.4|14522.4|14546.4|14522.4|14546.4|14522.4|0
1686401700000|2023-06-10 12:55:00|14542.4|14518.4|14542.4|14518.4|14542.4|14518.4|14541.4|14517.4|0
1686403800000|2023-06-10 13:30:00|14544.4|14520.4|14544.4|14520.4|14544.4|14520.4|14544.4|14520.4|0
1686424500000|2023-06-10 19:15:00|14545.4|14521.4|14545.4|14521.4|14545.4|14521.4|14545.4|14521.4|0
1686428400000|2023-06-10 20:20:00|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|0
1686442200000|2023-06-11 00:10:00|14544.7|14520.7|14544.7|14520.7|14544.7|14520.7|14544.7|14520.7|0
1686442500000|2023-06-11 00:15:00|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|14544.2|14520.2|0
1686507600000|2023-06-11 18:20:00|14549|14525|14549|14525|14549|14525|14549|14525|0
1686507900000|2023-06-11 18:25:00|14550|14526|14550|14526|14550|14526|14550|14526|0
1686520800000|2023-06-11 22:00:00|14563.6|14539.6|14556.1|14532.1|14563.6|14539.6|14553.1|14529.1|0
1686521100000|2023-06-11 22:05:00|14556|14532|14562.1|14538.1|14562.5|14538.5|14555.6|14531.6|0
1686521400000|2023-06-11 22:10:00|14561.9|14537.9|14570.4|14546.4|14571.8|14547.8|14560.8|14536.8|0
1686521700000|2023-06-11 22:15:00|14570.1|14546.1|14581.4|14557.4|14581.6|14557.6|14569.3|14545.3|0
1686522000000|2023-06-11 22:20:00|14581.5|14557.5|14595.9|14571.9|14606.5|14582.5|14581.5|14557.5|0
1686522300000|2023-06-11 22:25:00|14596|14572|14589.8|14565.8|14596.6|14572.6|14589.8|14565.8|0
1686522600000|2023-06-11 22:30:00|14589.5|14565.5|14591.6|14567.6|14596.5|14572.5|14589.3|14565.3|0
1686522900000|2023-06-11 22:35:00|14591.8|14567.8|14591.8|14567.8|14593.1|14569.1|14590|14566|0
1686523200000|2023-06-11 22:40:00|14591.6|14567.6|14592.3|14568.3|14593.3|14569.3|14583.3|14559.3|0
1686523500000|2023-06-11 22:45:00|14592.1|14568.1|14595.8|14571.8|14596.5|14572.5|14591.6|14567.6|0
1686523800000|2023-06-11 22:50:00|14595.6|14571.6|14591|14567|14596.4|14572.4|14590.6|14566.6|0
1686524100000|2023-06-11 22:55:00|14590.9|14566.9|14595.1|14571.1|14598.5|14574.5|14590.6|14566.6|0
1686524400000|2023-06-11 23:00:00|14595.3|14571.3|14601|14577|14601.9|14577.9|14594.1|14570.1|0
1686524700000|2023-06-11 23:05:00|14601.1|14577.1|14603.9|14579.9|14606|14582|14599|14575|0
1686525000000|2023-06-11 23:10:00|14603.5|14579.5|14600.8|14576.8|14606.4|14582.4|14599.4|14575.4|0
1686525300000|2023-06-11 23:15:00|14600.6|14576.6|14594.8|14570.8|14602|14578|14594.8|14570.8|0
1686525600000|2023-06-11 23:20:00|14594.9|14570.9|14596.1|14572.1|14596.4|14572.4|14591.6|14567.6|0
1686525900000|2023-06-11 23:25:00|14596.3|14572.3|14590.9|14566.9|14596.3|14572.3|14590|14566|0
1686526200000|2023-06-11 23:30:00|14591|14567|14591.5|14567.5|14593.3|14569.3|14586|14562|0
1686526500000|2023-06-11 23:35:00|14591.6|14567.6|14589.5|14565.5|14595.3|14571.3|14589|14565|0
1686526800000|2023-06-11 23:40:00|14589.4|14565.4|14590.6|14566.6|14591|14567|14588|14564|0
1686527100000|2023-06-11 23:45:00|14590.5|14566.5|14583.4|14559.4|14590.5|14566.5|14583.3|14559.3|0
1686527400000|2023-06-11 23:50:00|14584.1|14560.1|14586.3|14562.3|14587.8|14563.8|14583.3|14559.3|0
1686527700000|2023-06-11 23:55:00|14586.4|14562.4|14590.1|14566.1|14590.3|14566.3|14584.1|14560.1|0
1686528000000|2023-06-12 00:00:00|14590|14566|14586.6|14562.6|14590.3|14566.3|14586.1|14562.1|0
1686528300000|2023-06-12 00:05:00|14586.4|14562.4|14587.6|14563.6|14588.6|14564.6|14582.8|14558.8|0
1686528600000|2023-06-12 00:10:00|14587.5|14563.5|14589.4|14565.4|14592.3|14568.3|14585|14561|0
1686528900000|2023-06-12 00:15:00|14589.3|14565.3|14588.5|14564.5|14593.8|14569.8|14584.8|14560.8|0
1686529200000|2023-06-12 00:20:00|14588.4|14564.4|14587.4|14563.4|14590.1|14566.1|14584.4|14560.4|0
1686529500000|2023-06-12 00:25:00|14587.6|14563.6|14591.8|14567.8|14593|14569|14587.6|14563.6|0
1686529800000|2023-06-12 00:30:00|14591.9|14567.9|14592|14568|14594.1|14570.1|14589.4|14565.4|0
1686530100000|2023-06-12 00:35:00|14592.4|14568.4|14591.5|14567.5|14596.3|14572.3|14590|14566|0
1686530400000|2023-06-12 00:40:00|14590.9|14566.9|14596.1|14572.1|14597.5|14573.5|14590.1|14566.1|0
1686530700000|2023-06-12 00:45:00|14596|14572|14593.3|14569.3|14596|14572|14590.4|14566.4|0
1686531000000|2023-06-12 00:50:00|14593|14569|14594.1|14570.1|14594.4|14570.4|14591.5|14567.5|0
1686531300000|2023-06-12 00:55:00|14594|14570|14593.4|14569.4|14596.6|14572.6|14593.4|14569.4|0
1686531600000|2023-06-12 01:00:00|14593.1|14569.1|14592.6|14568.6|14594.1|14570.1|14591.3|14567.3|0
1686531900000|2023-06-12 01:05:00|14592.4|14568.4|14591.6|14567.6|14593.1|14569.1|14590|14566|0
1686532200000|2023-06-12 01:10:00|14591.8|14567.8|14590.9|14566.9|14594.1|14570.1|14590.4|14566.4|0
1686532500000|2023-06-12 01:15:00|14590.6|14566.6|14590.5|14566.5|14593|14569|14587.9|14563.9|0
1686532800000|2023-06-12 01:20:00|14590.6|14566.6|14589.4|14565.4|14592.8|14568.8|14589|14565|0
1686533100000|2023-06-12 01:25:00|14589.3|14565.3|14586.4|14562.4|14590.5|14566.5|14586|14562|0
1686533400000|2023-06-12 01:30:00|14586.9|14562.9|14588.4|14564.4|14590.3|14566.3|14585.9|14561.9|0
1686533700000|2023-06-12 01:35:00|14588.5|14564.5|14589.3|14565.3|14590.4|14566.4|14586.9|14562.9|0
1686534000000|2023-06-12 01:40:00|14589.1|14565.1|14590.3|14566.3|14590.5|14566.5|14588.1|14564.1|0
1686534300000|2023-06-12 01:45:00|14590.1|14566.1|14590.4|14566.4|14590.9|14566.9|14589.1|14565.1|0
1686534600000|2023-06-12 01:50:00|14590.3|14566.3|14591|14567|14592.1|14568.1|14589.8|14565.8|0
1686534900000|2023-06-12 01:55:00|14590.9|14566.9|14593|14569|14594|14570|14587|14563|0
1686535200000|2023-06-12 02:00:00|14593.1|14569.1|14593.6|14569.6|14596.1|14572.1|14590.3|14566.3|0
1686535500000|2023-06-12 02:05:00|14593.8|14569.8|14595.5|14571.5|14595.5|14571.5|14593.1|14569.1|0
1686535800000|2023-06-12 02:10:00|14595.4|14571.4|14598.4|14574.4|14599.5|14575.5|14595|14571|0
1686536100000|2023-06-12 02:15:00|14598.3|14574.3|14598.3|14574.3|14600.1|14576.1|14597|14573|0
1686536400000|2023-06-12 02:20:00|14598.4|14574.4|14599.6|14575.6|14599.9|14575.9|14595|14571|0
1686536700000|2023-06-12 02:25:00|14599.5|14575.5|14596.3|14572.3|14599.8|14575.8|14593.6|14569.6|0
1686537000000|2023-06-12 02:30:00|14596.1|14572.1|14595.3|14571.3|14598.3|14574.3|14595.1|14571.1|0
1686537300000|2023-06-12 02:35:00|14595.1|14571.1|14595.1|14571.1|14595.4|14571.4|14590.1|14566.1|0
1686537600000|2023-06-12 02:40:00|14594.5|14570.5|14593|14569|14594.9|14570.9|14592.3|14568.3|0
1686537900000|2023-06-12 02:45:00|14593.1|14569.1|14593.1|14569.1|14595.5|14571.5|14592.8|14568.8|0
1686538200000|2023-06-12 02:50:00|14593.3|14569.3|14594|14570|14594.5|14570.5|14591.6|14567.6|0
1686538500000|2023-06-12 02:55:00|14593.9|14569.9|14591.5|14567.5|14594|14570|14589.4|14565.4|0
1686538800000|2023-06-12 03:00:00|14591.4|14567.4|14596.3|14572.3|14596.3|14572.3|14591.4|14567.4|0
1686539100000|2023-06-12 03:05:00|14596.1|14572.1|14595|14571|14596.3|14572.3|14593.8|14569.8|0
1686539400000|2023-06-12 03:10:00|14594.9|14570.9|14595.4|14571.4|14597.4|14573.4|14594.9|14570.9|0
1686539700000|2023-06-12 03:15:00|14595.5|14571.5|14595.3|14571.3|14597|14573|14595.3|14571.3|0
1686540000000|2023-06-12 03:20:00|14594.8|14570.8|14593.9|14569.9|14596|14572|14593.9|14569.9|0
1686540300000|2023-06-12 03:25:00|14594.1|14570.1|14596.3|14572.3|14596.3|14572.3|14593.8|14569.8|0
1686540600000|2023-06-12 03:30:00|14595.5|14571.5|14590.1|14566.1|14595.6|14571.6|14589.6|14565.6|0
1686540900000|2023-06-12 03:35:00|14589.8|14565.8|14591.4|14567.4|14593.1|14569.1|14589.8|14565.8|0
1686541200000|2023-06-12 03:40:00|14591.3|14567.3|14587|14563|14592.3|14568.3|14584.5|14560.5|0
1686541500000|2023-06-12 03:45:00|14587.1|14563.1|14586|14562|14589.4|14565.4|14585.9|14561.9|0
1686541800000|2023-06-12 03:50:00|14585.9|14561.9|14588.5|14564.5|14589|14565|14585|14561|0
1686542100000|2023-06-12 03:55:00|14588.4|14564.4|14587.1|14563.1|14588.6|14564.6|14586.5|14562.5|0
1686542400000|2023-06-12 04:00:00|14587|14563|14584.3|14560.3|14587|14563|14584.1|14560.1|0
1686542700000|2023-06-12 04:05:00|14584.4|14560.4|14583.4|14559.4|14586.4|14562.4|14583.1|14559.1|0
1686543000000|2023-06-12 04:10:00|14583.3|14559.3|14581.8|14557.8|14583.6|14559.6|14580.6|14556.6|0
1686543300000|2023-06-12 04:15:00|14581.9|14557.9|14578.6|14554.6|14582|14558|14576.8|14552.8|0
1686543600000|2023-06-12 04:20:00|14578.9|14554.9|14580.3|14556.3|14581.1|14557.1|14577.5|14553.5|0
1686543900000|2023-06-12 04:25:00|14580.4|14556.4|14579.6|14555.6|14581|14557|14579.4|14555.4|0
1686544200000|2023-06-12 04:30:00|14579.8|14555.8|14580.4|14556.4|14584.3|14560.3|14579.6|14555.6|0
1686544500000|2023-06-12 04:35:00|14580.5|14556.5|14578.4|14554.4|14580.5|14556.5|14578.4|14554.4|0
1686544800000|2023-06-12 04:40:00|14578.1|14554.1|14580|14556|14580.4|14556.4|14577.9|14553.9|0
1686545100000|2023-06-12 04:45:00|14580.1|14556.1|14582.1|14558.1|14582.1|14558.1|14579.5|14555.5|0
1686545400000|2023-06-12 04:50:00|14582.3|14558.3|14580.9|14556.9|14582.5|14558.5|14580.8|14556.8|0
1686545700000|2023-06-12 04:55:00|14580.8|14556.8|14584.1|14560.1|14587.6|14563.6|14580|14556|0
1686546000000|2023-06-12 05:00:00|14584.3|14560.3|14587.5|14563.5|14587.6|14563.6|14582.8|14558.8|0
1686546300000|2023-06-12 05:05:00|14587.4|14563.4|14593.5|14569.5|14593.8|14569.8|14586.1|14562.1|0
1686546600000|2023-06-12 05:10:00|14593.6|14569.6|14591.5|14567.5|14594.9|14570.9|14587.9|14563.9|0
1686546900000|2023-06-12 05:15:00|14591.6|14567.6|14596|14572|14596.1|14572.1|14591.4|14567.4|0
1686547200000|2023-06-12 05:20:00|14596.1|14572.1|14596.1|14572.1|14596.3|14572.3|14592.3|14568.3|0
1686547500000|2023-06-12 05:25:00|14596.4|14572.4|14595.5|14571.5|14596.9|14572.9|14594.1|14570.1|0
1686547800000|2023-06-12 05:30:00|14595.3|14571.3|14593|14569|14596.1|14572.1|14592.6|14568.6|0
1686548100000|2023-06-12 05:35:00|14592.9|14568.9|14591.5|14567.5|14594.1|14570.1|14590|14566|0
1686548400000|2023-06-12 05:40:00|14591.1|14567.1|14589.6|14565.6|14592.6|14568.6|14588.9|14564.9|0
1686548700000|2023-06-12 05:45:00|14589.5|14565.5|14588.5|14564.5|14590.6|14566.6|14588.1|14564.1|0
1686549000000|2023-06-12 05:50:00|14588.6|14564.6|14594.1|14570.1|14594.4|14570.4|14588.1|14564.1|0
1686549300000|2023-06-12 05:55:00|14594.3|14570.3|14597|14573|14597.1|14573.1|14593.3|14569.3|0
1686549600000|2023-06-12 06:00:00|14596.9|14572.9|14592.6|14568.6|14597.3|14573.3|14591|14567|0
1686549900000|2023-06-12 06:05:00|14593.1|14569.1|14596.6|14572.6|14596.8|14572.8|14593.1|14569.1|0
1686550200000|2023-06-12 06:10:00|14596.8|14572.8|14598.8|14574.8|14599.1|14575.1|14595.6|14571.6|0
1686550500000|2023-06-12 06:15:00|14598.6|14574.6|14605.6|14581.6|14605.9|14581.9|14598.1|14574.1|0
1686550800000|2023-06-12 06:20:00|14605.8|14581.8|14610|14586|14610.3|14586.3|14603.3|14579.3|0
1686551100000|2023-06-12 06:25:00|14609.9|14585.9|14612.9|14588.9|14612.9|14588.9|14609.4|14585.4|0
1686551400000|2023-06-12 06:30:00|14613.1|14589.1|14607.5|14583.5|14613.4|14589.4|14606.6|14582.6|0
1686551700000|2023-06-12 06:35:00|14607.6|14583.6|14609.6|14585.6|14611.3|14587.3|14607.4|14583.4|0
1686552000000|2023-06-12 06:40:00|14609.4|14585.4|14607.4|14583.4|14611.8|14587.8|14606.4|14582.4|0
1686552300000|2023-06-12 06:45:00|14607.3|14583.3|14607.5|14583.5|14608.3|14584.3|14606.3|14582.3|0
1686552600000|2023-06-12 06:50:00|14607.4|14583.4|14607.1|14583.1|14607.5|14583.5|14606|14582|0
1686552900000|2023-06-12 06:55:00|14607|14583|14612.4|14588.4|14612.8|14588.8|14607|14583|0
1686553200000|2023-06-12 07:00:00|14612|14588|14612.6|14588.6|14613.4|14589.4|14607.1|14583.1|0
1686553500000|2023-06-12 07:05:00|14613.5|14589.5|14607.3|14583.3|14615.5|14591.5|14605.9|14581.9|0
1686553800000|2023-06-12 07:10:00|14607|14583|14606.6|14582.6|14608.1|14584.1|14600.6|14576.6|0
1686554100000|2023-06-12 07:15:00|14606.8|14582.8|14606.6|14582.6|14612.1|14588.1|14601.8|14577.8|0
1686554400000|2023-06-12 07:20:00|14606.9|14582.9|14605.8|14581.8|14609|14585|14605.5|14581.5|0
1686554700000|2023-06-12 07:25:00|14605.9|14581.9|14601.4|14577.4|14605.9|14581.9|14597.6|14573.6|0
1686555000000|2023-06-12 07:30:00|14601.5|14577.5|14608|14584|14608.3|14584.3|14600|14576|0
1686555300000|2023-06-12 07:35:00|14608.1|14584.1|14610.6|14586.6|14611.8|14587.8|14603.6|14579.6|0
1686555600000|2023-06-12 07:40:00|14610.4|14586.4|14613.1|14589.1|14613.4|14589.4|14609.8|14585.8|0
1686555900000|2023-06-12 07:45:00|14613.3|14589.3|14611.4|14587.4|14616.3|14592.3|14611.4|14587.4|0
1686556200000|2023-06-12 07:50:00|14611.6|14587.6|14616.4|14592.4|14620.9|14596.9|14611.6|14587.6|0
1686556500000|2023-06-12 07:55:00|14617.3|14593.3|14622.1|14598.1|14622.3|14598.3|14616.5|14592.5|0
1686556800000|2023-06-12 08:00:00|14622.6|14598.6|14624.1|14600.1|14630.3|14606.3|14622.4|14598.4|0
1686557100000|2023-06-12 08:05:00|14625|14601|14620.4|14596.4|14627.1|14603.1|14619.8|14595.8|0
1686557400000|2023-06-12 08:10:00|14620.5|14596.5|14622.4|14598.4|14622.6|14598.6|14614.6|14590.6|0
1686557700000|2023-06-12 08:15:00|14622.6|14598.6|14619|14595|14624.8|14600.8|14616.6|14592.6|0
1686558000000|2023-06-12 08:20:00|14619.1|14595.1|14625.8|14601.8|14626|14602|14619.1|14595.1|0
1686558300000|2023-06-12 08:25:00|14626|14602|14634.9|14610.9|14635.3|14611.3|14624.1|14600.1|0
1686558600000|2023-06-12 08:30:00|14634.8|14610.8|14634|14610|14640.6|14616.6|14634|14610|0
1686558900000|2023-06-12 08:35:00|14634.1|14610.1|14632|14608|14636.6|14612.6|14628.3|14604.3|0
1686559200000|2023-06-12 08:40:00|14632.1|14608.1|14632.3|14608.3|14636.1|14612.1|14631.4|14607.4|0
1686559500000|2023-06-12 08:45:00|14632.5|14608.5|14632.6|14608.6|14635.5|14611.5|14631.1|14607.1|0
1686559800000|2023-06-12 08:50:00|14632.9|14608.9|14634.8|14610.8|14636|14612|14630.6|14606.6|0
1686560100000|2023-06-12 08:55:00|14634.9|14610.9|14637.1|14613.1|14640.3|14616.3|14633.8|14609.8|0
1686560400000|2023-06-12 09:00:00|14637.9|14613.9|14644.4|14620.4|14648|14624|14637.4|14613.4|0
1686560700000|2023-06-12 09:05:00|14644.8|14620.8|14643.8|14619.8|14645.9|14621.9|14641.4|14617.4|0
1686561000000|2023-06-12 09:10:00|14643.5|14619.5|14648.3|14624.3|14652.1|14628.1|14643.4|14619.4|0
1686561300000|2023-06-12 09:15:00|14648.8|14624.8|14644|14620|14649.1|14625.1|14642.4|14618.4|0
1686561600000|2023-06-12 09:20:00|14643.8|14619.8|14642|14618|14644.6|14620.6|14641.1|14617.1|0
1686561900000|2023-06-12 09:25:00|14641.9|14617.9|14642.4|14618.4|14643.5|14619.5|14640.6|14616.6|0
1686562200000|2023-06-12 09:30:00|14642.3|14618.3|14640.4|14616.4|14645.4|14621.4|14640.4|14616.4|0
1686562500000|2023-06-12 09:35:00|14640.5|14616.5|14640.6|14616.6|14642.4|14618.4|14639.9|14615.9|0
1686562800000|2023-06-12 09:40:00|14640.5|14616.5|14628.9|14604.9|14640.5|14616.5|14627|14603|0
1686563100000|2023-06-12 09:45:00|14629|14605|14622.5|14598.5|14629.1|14605.1|14621.8|14597.8|0
1686563400000|2023-06-12 09:50:00|14622.6|14598.6|14619.5|14595.5|14626.8|14602.8|14619.4|14595.4|0
1686563700000|2023-06-12 09:55:00|14620.3|14596.3|14625.6|14601.6|14626.6|14602.6|14620|14596|0
1686564000000|2023-06-12 10:00:00|14625.5|14601.5|14621.9|14597.9|14625.8|14601.8|14617.8|14593.8|0
1686564300000|2023-06-12 10:05:00|14621.8|14597.8|14621.3|14597.3|14622.5|14598.5|14618.9|14594.9|0
1686564600000|2023-06-12 10:10:00|14621.1|14597.1|14619.6|14595.6|14621.3|14597.3|14616|14592|0
1686564900000|2023-06-12 10:15:00|14619.8|14595.8|14612.1|14588.1|14622.9|14598.9|14611.4|14587.4|0
1686565200000|2023-06-12 10:20:00|14612|14588|14608.6|14584.6|14614.5|14590.5|14601.5|14577.5|0
1686565500000|2023-06-12 10:25:00|14608.9|14584.9|14607.4|14583.4|14610.4|14586.4|14604.5|14580.5|0
1686565800000|2023-06-12 10:30:00|14606.9|14582.9|14612.8|14588.8|14614.6|14590.6|14606.5|14582.5|0
1686566100000|2023-06-12 10:35:00|14612.9|14588.9|14603.1|14579.1|14613.9|14589.9|14600.8|14576.8|0
1686566400000|2023-06-12 10:40:00|14602.9|14578.9|14608.9|14584.9|14610.8|14586.8|14602.9|14578.9|0
1686566700000|2023-06-12 10:45:00|14608.6|14584.6|14607.1|14583.1|14609.6|14585.6|14604.6|14580.6|0
1686567000000|2023-06-12 10:50:00|14608.1|14584.1|14615.6|14591.6|14616.9|14592.9|14608.1|14584.1|0
1686567300000|2023-06-12 10:55:00|14615.8|14591.8|14616.5|14592.5|14621.3|14597.3|14612.3|14588.3|0
1686567600000|2023-06-12 11:00:00|14615.8|14591.8|14622.1|14598.1|14622.1|14598.1|14610|14586|0
1686567900000|2023-06-12 11:05:00|14622.4|14598.4|14624.9|14600.9|14626.4|14602.4|14622|14598|0
1686568200000|2023-06-12 11:10:00|14625|14601|14623|14599|14625.1|14601.1|14621.6|14597.6|0
1686568500000|2023-06-12 11:15:00|14623.1|14599.1|14621.3|14597.3|14626.9|14602.9|14620.8|14596.8|0
1686568800000|2023-06-12 11:20:00|14621|14597|14624.3|14600.3|14626.1|14602.1|14621|14597|0
1686569100000|2023-06-12 11:25:00|14624.1|14600.1|14625|14601|14628.6|14604.6|14623|14599|0
1686569400000|2023-06-12 11:30:00|14624.5|14600.5|14626.8|14602.8|14631.4|14607.4|14624.1|14600.1|0
1686569700000|2023-06-12 11:35:00|14626.9|14602.9|14625.9|14601.9|14628.1|14604.1|14624.3|14600.3|0
1686570000000|2023-06-12 11:40:00|14626|14602|14629|14605|14629.9|14605.9|14625.4|14601.4|0
1686570300000|2023-06-12 11:45:00|14629.1|14605.1|14627.1|14603.1|14629.1|14605.1|14626|14602|0
1686570600000|2023-06-12 11:50:00|14627.3|14603.3|14627.4|14603.4|14629.6|14605.6|14625.1|14601.1|0
1686570900000|2023-06-12 11:55:00|14627.5|14603.5|14628.1|14604.1|14628.3|14604.3|14624.3|14600.3|0
1686571200000|2023-06-12 12:00:00|14628.3|14604.3|14628.3|14604.3|14631.1|14607.1|14625.6|14601.6|0
1686571500000|2023-06-12 12:05:00|14628.4|14604.4|14618.3|14594.3|14629|14605|14614.9|14590.9|0
1686571800000|2023-06-12 12:10:00|14617.9|14593.9|14620.6|14596.6|14624.8|14600.8|14617.5|14593.5|0
1686572100000|2023-06-12 12:15:00|14620.5|14596.5|14611.6|14587.6|14622.3|14598.3|14611.4|14587.4|0
1686572400000|2023-06-12 12:20:00|14612|14588|14605.6|14581.6|14612|14588|14602.6|14578.6|0
1686572700000|2023-06-12 12:25:00|14605.5|14581.5|14612.3|14588.3|14612.3|14588.3|14604.1|14580.1|0
1686573000000|2023-06-12 12:30:00|14611.5|14587.5|14619.4|14595.4|14620.9|14596.9|14610|14586|0
1686573300000|2023-06-12 12:35:00|14619.3|14595.3|14628|14604|14628.1|14604.1|14618|14594|0
1686573600000|2023-06-12 12:40:00|14628.1|14604.1|14625.4|14601.4|14628.1|14604.1|14621.6|14597.6|0
1686573900000|2023-06-12 12:45:00|14624.5|14600.5|14629.1|14605.1|14633.6|14609.6|14623.9|14599.9|0
1686574200000|2023-06-12 12:50:00|14629|14605|14636.4|14612.4|14637.6|14613.6|14628.9|14604.9|0
1686574500000|2023-06-12 12:55:00|14636.5|14612.5|14633.5|14609.5|14640|14616|14629.6|14605.6|0
1686574800000|2023-06-12 13:00:00|14634.3|14610.3|14625.9|14601.9|14636.8|14612.8|14624.9|14600.9|0
1686575100000|2023-06-12 13:05:00|14625.8|14601.8|14633.4|14609.4|14634|14610|14625.5|14601.5|0
1686575400000|2023-06-12 13:10:00|14633.1|14609.1|14628.6|14604.6|14634.4|14610.4|14628|14604|0
1686575700000|2023-06-12 13:15:00|14628.5|14604.5|14620.9|14596.9|14629.3|14605.3|14619.4|14595.4|0
1686576000000|2023-06-12 13:20:00|14621|14597|14620.6|14596.6|14623.5|14599.5|14618.3|14594.3|0
1686576300000|2023-06-12 13:25:00|14620.3|14596.3|14620.9|14596.9|14622.9|14598.9|14614.5|14590.5|0
1686576600000|2023-06-12 13:30:00|14621.4|14597.4|14615.6|14591.6|14634.9|14610.9|14600.4|14576.4|0
1686576900000|2023-06-12 13:35:00|14617.9|14593.9|14625|14601|14630.9|14606.9|14601.3|14577.3|0
1686577200000|2023-06-12 13:40:00|14625.4|14601.4|14618.4|14594.4|14627.4|14603.4|14604.1|14580.1|0
1686577500000|2023-06-12 13:45:00|14619.3|14595.3|14617.6|14593.6|14634.8|14610.8|14610.3|14586.3|0
1686577800000|2023-06-12 13:50:00|14616.1|14592.1|14609.4|14585.4|14618.2|14594.2|14604.4|14580.4|0
1686578100000|2023-06-12 13:55:00|14607.8|14583.8|14611.9|14587.9|14618.9|14594.9|14605.8|14581.8|0
1686578400000|2023-06-12 14:00:00|14613.1|14589.1|14605.8|14581.8|14625.7|14601.7|14601.2|14577.2|0
1686578700000|2023-06-12 14:05:00|14605.9|14581.9|14598.1|14574.1|14607.3|14583.3|14585.8|14561.8|0
1686579000000|2023-06-12 14:10:00|14598.4|14574.4|14605.6|14581.6|14605.6|14581.6|14582.2|14558.2|0
1686579300000|2023-06-12 14:15:00|14605.2|14581.2|14590.2|14566.2|14605.2|14581.2|14582.2|14558.2|0
1686579600000|2023-06-12 14:20:00|14589.2|14565.2|14626.4|14602.4|14626.5|14602.5|14588.3|14564.3|0
1686579900000|2023-06-12 14:25:00|14625.8|14601.8|14624|14600|14629.2|14605.2|14610.8|14586.8|0
1686580200000|2023-06-12 14:30:00|14625.2|14601.2|14619.5|14595.5|14632.9|14608.9|14610.8|14586.8|0
1686580500000|2023-06-12 14:35:00|14619.8|14595.8|14622.9|14598.9|14627.3|14603.3|14611|14587|0
1686580800000|2023-06-12 14:40:00|14620.4|14596.4|14630.5|14606.5|14632|14608|14616.2|14592.2|0
1686581100000|2023-06-12 14:45:00|14631.2|14607.2|14639.7|14615.7|14649.8|14625.8|14626.8|14602.8|0
1686581400000|2023-06-12 14:50:00|14640.7|14616.7|14623.8|14599.8|14641.5|14617.5|14623|14599|0
1686581700000|2023-06-12 14:55:00|14624|14600|14614.9|14590.9|14627.4|14603.4|14611.8|14587.8|0
1686582000000|2023-06-12 15:00:00|14615.3|14591.3|14615|14591|14622.7|14598.7|14610.3|14586.3|0
1686582300000|2023-06-12 15:05:00|14615.3|14591.3|14607.3|14583.3|14627.2|14603.2|14602.7|14578.7|0
1686582600000|2023-06-12 15:10:00|14607|14583|14620.7|14596.7|14622.8|14598.8|14607|14583|0
1686582900000|2023-06-12 15:15:00|14620|14596|14632.5|14608.5|14632.7|14608.7|14617.5|14593.5|0
1686583200000|2023-06-12 15:20:00|14632.9|14608.9|14633.2|14609.2|14637.8|14613.8|14623.9|14599.9|0
1686583500000|2023-06-12 15:25:00|14632.4|14608.4|14633.3|14609.3|14638.9|14614.9|14627.3|14603.3|0
1686583800000|2023-06-12 15:30:00|14635.3|14611.3|14652|14628|14652|14628|14635.3|14611.3|0
1686584100000|2023-06-12 15:35:00|14651.5|14627.5|14658.5|14634.5|14661.2|14637.2|14651.5|14627.5|0
1686584400000|2023-06-12 15:40:00|14659.8|14635.8|14667.8|14643.8|14668.8|14644.8|14656.8|14632.8|0
1686584700000|2023-06-12 15:45:00|14669.5|14645.5|14661.1|14637.1|14673|14649|14655.8|14631.8|0
1686585000000|2023-06-12 15:50:00|14660.7|14636.7|14659.1|14635.1|14669.3|14645.3|14657.6|14633.6|0
1686585300000|2023-06-12 15:55:00|14657.3|14633.3|14667.5|14643.5|14668.5|14644.5|14656.3|14632.3|0
1686585600000|2023-06-12 16:00:00|14668.3|14644.3|14651.7|14627.7|14668.8|14644.8|14651.3|14627.3|0
1686585900000|2023-06-12 16:05:00|14651.8|14627.8|14659.8|14635.8|14664.3|14640.3|14651.8|14627.8|0
1686586200000|2023-06-12 16:10:00|14660|14636|14652.8|14628.8|14662.3|14638.3|14648.6|14624.6|0
1686586500000|2023-06-12 16:15:00|14652.1|14628.1|14654.6|14630.6|14656.8|14632.8|14649.3|14625.3|0
1686586800000|2023-06-12 16:20:00|14654.3|14630.3|14654.6|14630.6|14658|14634|14649.8|14625.8|0
1686587100000|2023-06-12 16:25:00|14654.8|14630.8|14662.3|14638.3|14665.8|14641.8|14654.1|14630.1|0
1686587400000|2023-06-12 16:30:00|14662.5|14638.5|14669.3|14645.3|14669.3|14645.3|14661.5|14637.5|0
1686587700000|2023-06-12 16:35:00|14669.6|14645.6|14670.8|14646.8|14674.1|14650.1|14667.2|14643.2|0
1686588000000|2023-06-12 16:40:00|14671.6|14647.6|14668.1|14644.1|14676.5|14652.5|14664.5|14640.5|0
1686588300000|2023-06-12 16:45:00|14669.1|14645.1|14662.6|14638.6|14670.6|14646.6|14658.8|14634.8|0
1686588600000|2023-06-12 16:50:00|14663.8|14639.8|14670.7|14646.7|14674.5|14650.5|14663.8|14639.8|0
1686588900000|2023-06-12 16:55:00|14670.8|14646.8|14671.3|14647.3|14671.8|14647.8|14666.6|14642.6|0
1686589200000|2023-06-12 17:00:00|14670.4|14646.4|14673.3|14649.3|14676.9|14652.9|14668.8|14644.8|0
1686589500000|2023-06-12 17:05:00|14673.6|14649.6|14669.6|14645.6|14677.1|14653.1|14666.9|14642.9|0
1686589800000|2023-06-12 17:10:00|14670|14646|14672.8|14648.8|14676.1|14652.1|14666.9|14642.9|0
1686590100000|2023-06-12 17:15:00|14672.6|14648.6|14671.4|14647.4|14675.6|14651.6|14665.9|14641.9|0
1686590400000|2023-06-12 17:20:00|14671.8|14647.8|14671.4|14647.4|14674.6|14650.6|14667.9|14643.9|0
1686590700000|2023-06-12 17:25:00|14670.9|14646.9|14672.3|14648.3|14675.5|14651.5|14669.4|14645.4|0
1686591000000|2023-06-12 17:30:00|14672.4|14648.4|14673.6|14649.6|14681.6|14657.6|14668.9|14644.9|0
1686591300000|2023-06-12 17:35:00|14673.1|14649.1|14677.9|14653.9|14678.4|14654.4|14668.6|14644.6|0
1686591600000|2023-06-12 17:40:00|14678.4|14654.4|14689.9|14665.9|14692|14668|14675.6|14651.6|0
1686591900000|2023-06-12 17:45:00|14690.3|14666.3|14698.9|14674.9|14704.5|14680.5|14689.8|14665.8|0
1686592200000|2023-06-12 17:50:00|14698.6|14674.6|14696.9|14672.9|14698.9|14674.9|14692.9|14668.9|0
1686592500000|2023-06-12 17:55:00|14697.4|14673.4|14710.8|14686.8|14711.4|14687.4|14695.6|14671.6|0
1686592800000|2023-06-12 18:00:00|14711.1|14687.1|14706.1|14682.1|14712.1|14688.1|14701.6|14677.6|0
1686593100000|2023-06-12 18:05:00|14706.6|14682.6|14702.4|14678.4|14707.1|14683.1|14701.6|14677.6|0
1686593400000|2023-06-12 18:10:00|14703.1|14679.1|14707.4|14683.4|14710.4|14686.4|14702.5|14678.5|0
1686593700000|2023-06-12 18:15:00|14706.6|14682.6|14704.8|14680.8|14712|14688|14701.9|14677.9|0
1686594000000|2023-06-12 18:20:00|14705|14681|14706.3|14682.3|14707.3|14683.3|14699.5|14675.5|0
1686594300000|2023-06-12 18:25:00|14706.8|14682.8|14704.5|14680.5|14709.3|14685.3|14703.3|14679.3|0
1686594600000|2023-06-12 18:30:00|14704.8|14680.8|14711.8|14687.8|14714.5|14690.5|14703.9|14679.9|0
1686594900000|2023-06-12 18:35:00|14712.3|14688.3|14710|14686|14716.7|14692.7|14708|14684|0
1686595200000|2023-06-12 18:40:00|14709.5|14685.5|14715.9|14691.9|14716.8|14692.8|14709.3|14685.3|0
1686595500000|2023-06-12 18:45:00|14716|14692|14727.4|14703.4|14729|14705|14713.5|14689.5|0
1686595800000|2023-06-12 18:50:00|14727.7|14703.7|14735.8|14711.8|14738.5|14714.5|14727.5|14703.5|0
1686596100000|2023-06-12 18:55:00|14736.9|14712.9|14747.8|14723.8|14749.7|14725.7|14734.3|14710.3|0
1686596400000|2023-06-12 19:00:00|14747.9|14723.9|14751.3|14727.3|14754.3|14730.3|14737.5|14713.5|0
1686596700000|2023-06-12 19:05:00|14751.8|14727.8|14764.3|14740.3|14764.5|14740.5|14745.4|14721.4|0
1686597000000|2023-06-12 19:10:00|14764.5|14740.5|14777|14753|14782.3|14758.3|14762.8|14738.8|0
1686597300000|2023-06-12 19:15:00|14776.7|14752.7|14766.7|14742.7|14790.9|14766.9|14766.7|14742.7|0
1686597600000|2023-06-12 19:20:00|14769|14745|14763.3|14739.3|14769.8|14745.8|14752.5|14728.5|0
1686597900000|2023-06-12 19:25:00|14763.8|14739.8|14768.5|14744.5|14769.3|14745.3|14754.2|14730.2|0
1686598200000|2023-06-12 19:30:00|14767.8|14743.8|14770.3|14746.3|14771.8|14747.8|14760.8|14736.8|0
1686598500000|2023-06-12 19:35:00|14770.7|14746.7|14786.3|14762.3|14786.3|14762.3|14769.2|14745.2|0
1686598800000|2023-06-12 19:40:00|14786.6|14762.6|14776.6|14752.6|14796.4|14772.4|14776.4|14752.4|0
1686599100000|2023-06-12 19:45:00|14774.1|14750.1|14781.4|14757.4|14783.4|14759.4|14772.4|14748.4|0
1686599400000|2023-06-12 19:50:00|14791.4|14767.4|14777.9|14753.9|14791.4|14767.4|14776.6|14752.6|0
1686599700000|2023-06-12 19:55:00|14775.9|14751.9|14799.6|14775.6|14802.6|14778.6|14773.6|14749.6|0
1686600000000|2023-06-12 20:00:00|14801.4|14777.4|14801.4|14777.4|14811.5|14787.5|14791.6|14767.6|0
1686600300000|2023-06-12 20:05:00|14800.2|14776.2|14793.4|14769.4|14803.6|14779.6|14791.6|14767.6|0
1686600600000|2023-06-12 20:10:00|14793.7|14769.7|14805.5|14781.5|14809.1|14785.1|14792.9|14768.9|0
1686600900000|2023-06-12 20:15:00|14806.2|14782.2|14814.2|14790.2|14815.9|14791.9|14805.5|14781.5|0
1686601200000|2023-06-12 20:20:00|14814.6|14790.6|14815.7|14791.7|14819|14795|14813.9|14789.9|0
1686601500000|2023-06-12 20:25:00|14815.5|14791.5|14816.5|14792.5|14817.6|14793.6|14815|14791|0
1686601800000|2023-06-12 20:30:00|14817|14793|14818.5|14794.5|14820.2|14796.2|14816.2|14792.2|0
1686602100000|2023-06-12 20:35:00|14818.6|14794.6|14820.4|14796.4|14821.5|14797.5|14818|14794|0
1686602400000|2023-06-12 20:40:00|14820.5|14796.5|14823.7|14799.7|14824.5|14800.5|14819.7|14795.7|0
1686602700000|2023-06-12 20:45:00|14824|14800|14821.1|14797.1|14824|14800|14820.7|14796.7|0
1686603000000|2023-06-12 20:50:00|14821.2|14797.2|14820.7|14796.7|14822|14798|14819.9|14795.9|0
1686603300000|2023-06-12 20:55:00|14821.2|14797.2|14823.7|14799.7|14824.4|14800.4|14820.4|14796.4|0
1686603600000|2023-06-12 21:00:00|14823.8|14799.8|14824.6|14800.6|14824.6|14800.6|14822.4|14798.4|0
1686603900000|2023-06-12 21:05:00|14825.3|14801.3|14830.6|14806.6|14830.9|14806.9|14825.3|14801.3|0
1686604200000|2023-06-12 21:10:00|14830.2|14806.2|14828.5|14804.5|14830.2|14806.2|14828.5|14804.5|0
1686604500000|2023-06-12 21:15:00|14828.6|14804.6|14826.9|14802.9|14828.8|14804.8|14826.6|14802.6|0
1686604800000|2023-06-12 21:20:00|14826.8|14802.8|14824.8|14800.8|14826.9|14802.9|14824.6|14800.6|0
1686605100000|2023-06-12 21:25:00|14823.8|14799.8|14822.5|14798.5|14824.8|14800.8|14821.3|14797.3|0
1686605400000|2023-06-12 21:30:00|14822.9|14798.9|14820.9|14796.9|14822.9|14798.9|14820.8|14796.8|0
1686605700000|2023-06-12 21:35:00|14820.8|14796.8|14820.1|14796.1|14821.1|14797.1|14819.1|14795.1|0
1686606000000|2023-06-12 21:40:00|14819.9|14795.9|14821.4|14797.4|14821.4|14797.4|14819.9|14795.9|0
1686606300000|2023-06-12 21:45:00|14821.3|14797.3|14819.1|14795.1|14821.3|14797.3|14818.6|14794.6|0
1686606600000|2023-06-12 21:50:00|14819|14795|14819|14795|14819.2|14795.2|14818.6|14794.6|0
1686606900000|2023-06-12 21:55:00|14819.3|14795.3|14819.6|14795.6|14819.8|14795.8|14819.1|14795.1|0
1686607200000|2023-06-12 22:00:00|14821.1|14797.1|14815.6|14791.6|14821.1|14797.1|14813.5|14789.5|0
1686607500000|2023-06-12 22:05:00|14815.5|14791.5|14813.5|14789.5|14815.5|14791.5|14812.5|14788.5|0
1686607800000|2023-06-12 22:10:00|14813.6|14789.6|14816.4|14792.4|14817|14793|14813.1|14789.1|0
1686608100000|2023-06-12 22:15:00|14816.2|14792.2|14820.5|14796.5|14820.6|14796.6|14816|14792|0
1686608400000|2023-06-12 22:20:00|14820.4|14796.4|14816.9|14792.9|14820.4|14796.4|14815.2|14791.2|0
1686608700000|2023-06-12 22:25:00|14817|14793|14820.2|14796.2|14821|14797|14817|14793|0
1686609000000|2023-06-12 22:30:00|14820|14796|14819|14795|14820.5|14796.5|14818.1|14794.1|0
1686609300000|2023-06-12 22:35:00|14818.9|14794.9|14820|14796|14820|14796|14818.2|14794.2|0
1686609600000|2023-06-12 22:40:00|14820.1|14796.1|14823.4|14799.4|14823.5|14799.5|14819.9|14795.9|0
1686609900000|2023-06-12 22:45:00|14823.5|14799.5|14831.5|14807.5|14835.6|14811.6|14823.4|14799.4|0
1686610200000|2023-06-12 22:50:00|14831.1|14807.1|14831.1|14807.1|14832.5|14808.5|14829|14805|0
1686610500000|2023-06-12 22:55:00|14831.2|14807.2|14835.7|14811.7|14836.7|14812.7|14831.2|14807.2|0
1686610800000|2023-06-12 23:00:00|14835.2|14811.2|14830.9|14806.9|14836.5|14812.5|14829|14805|0
1686611100000|2023-06-12 23:05:00|14830.7|14806.7|14826|14802|14835.7|14811.7|14825.9|14801.9|0
1686611400000|2023-06-12 23:10:00|14825.6|14801.6|14830.7|14806.7|14830.7|14806.7|14825|14801|0
1686611700000|2023-06-12 23:15:00|14832.9|14808.9|14834.9|14810.9|14835.5|14811.5|14831.5|14807.5|0
1686612000000|2023-06-12 23:20:00|14834.7|14810.7|14835.4|14811.4|14835.9|14811.9|14833|14809|0
1686612300000|2023-06-12 23:25:00|14835.2|14811.2|14829.1|14805.1|14835.5|14811.5|14828.7|14804.7|0
1686612600000|2023-06-12 23:30:00|14829.2|14805.2|14824.6|14800.6|14830.7|14806.7|14823.9|14799.9|0
1686612900000|2023-06-12 23:35:00|14824.7|14800.7|14818.6|14794.6|14824.7|14800.7|14818.6|14794.6|0
1686613200000|2023-06-12 23:40:00|14818.7|14794.7|14817.7|14793.7|14822.4|14798.4|14816.9|14792.9|0
1686613500000|2023-06-12 23:45:00|14817.6|14793.6|14814.7|14790.7|14817.6|14793.6|14813|14789|0
1686613800000|2023-06-12 23:50:00|14814.9|14790.9|14815.6|14791.6|14817.9|14793.9|14813.9|14789.9|0
1686614100000|2023-06-12 23:55:00|14815.4|14791.4|14818.2|14794.2|14819.4|14795.4|14815.2|14791.2|0
1686614400000|2023-06-13 00:00:00|14818.4|14794.4|14814.5|14790.5|14818.9|14794.9|14814.2|14790.2|0
1686614700000|2023-06-13 00:05:00|14814.4|14790.4|14817.6|14793.6|14819|14795|14813.9|14789.9|0
1686615000000|2023-06-13 00:10:00|14817.5|14793.5|14822.6|14798.6|14823.7|14799.7|14817.2|14793.2|0
1686615300000|2023-06-13 00:15:00|14822.7|14798.7|14820.1|14796.1|14826.1|14802.1|14819.4|14795.4|0
1686615600000|2023-06-13 00:20:00|14820.2|14796.2|14817.4|14793.4|14820.9|14796.9|14816.4|14792.4|0
1686615900000|2023-06-13 00:25:00|14817.5|14793.5|14816.4|14792.4|14818.7|14794.7|14815.5|14791.5|0
1686616200000|2023-06-13 00:30:00|14816.2|14792.2|14819.6|14795.6|14821.4|14797.4|14815.7|14791.7|0
1686616500000|2023-06-13 00:35:00|14819.5|14795.5|14817.6|14793.6|14821.6|14797.6|14816.9|14792.9|0
1686616800000|2023-06-13 00:40:00|14817.5|14793.5|14816.9|14792.9|14817.6|14793.6|14815.7|14791.7|0
1686617100000|2023-06-13 00:45:00|14817|14793|14815|14791|14818.7|14794.7|14813.7|14789.7|0
1686617400000|2023-06-13 00:50:00|14814.9|14790.9|14811.4|14787.4|14815.4|14791.4|14810.6|14786.6|0
1686617700000|2023-06-13 00:55:00|14811.5|14787.5|14812.7|14788.7|14812.7|14788.7|14810.5|14786.5|0
1686618000000|2023-06-13 01:00:00|14812.9|14788.9|14813.9|14789.9|14815.1|14791.1|14812.6|14788.6|0
1686618300000|2023-06-13 01:05:00|14814.1|14790.1|14816.1|14792.1|14816.9|14792.9|14813.9|14789.9|0
1686618600000|2023-06-13 01:10:00|14816.5|14792.5|14811|14787|14816.9|14792.9|14810.7|14786.7|0
1686618900000|2023-06-13 01:15:00|14811.1|14787.1|14813.5|14789.5|14816.5|14792.5|14811|14787|0
1686619200000|2023-06-13 01:20:00|14813.6|14789.6|14814.1|14790.1|14816|14792|14812.5|14788.5|0
1686619500000|2023-06-13 01:25:00|14814.2|14790.2|14815.5|14791.5|14817.4|14793.4|14814.2|14790.2|0
1686619800000|2023-06-13 01:30:00|14816.1|14792.1|14823.4|14799.4|14826.5|14802.5|14815.7|14791.7|0
1686620100000|2023-06-13 01:35:00|14823.9|14799.9|14824|14800|14824.4|14800.4|14820.6|14796.6|0
1686620400000|2023-06-13 01:40:00|14823.7|14799.7|14824.9|14800.9|14827.6|14803.6|14822|14798|0
1686620700000|2023-06-13 01:45:00|14825.4|14801.4|14826.2|14802.2|14826.7|14802.7|14823.5|14799.5|0
1686621000000|2023-06-13 01:50:00|14826.1|14802.1|14826.2|14802.2|14826.4|14802.4|14822.7|14798.7|0
1686621300000|2023-06-13 01:55:00|14826.1|14802.1|14829.5|14805.5|14829.9|14805.9|14825.5|14801.5|0
1686621600000|2023-06-13 02:00:00|14829.7|14805.7|14829.9|14805.9|14832.7|14808.7|14827.7|14803.7|0
1686621900000|2023-06-13 02:05:00|14830|14806|14827.6|14803.6|14830.9|14806.9|14826.4|14802.4|0
1686622200000|2023-06-13 02:10:00|14827.5|14803.5|14824.4|14800.4|14827.5|14803.5|14822.5|14798.5|0
1686622500000|2023-06-13 02:15:00|14824.5|14800.5|14825.7|14801.7|14825.9|14801.9|14821.5|14797.5|0
1686622800000|2023-06-13 02:20:00|14825.5|14801.5|14830|14806|14831.9|14807.9|14825.5|14801.5|0
1686623100000|2023-06-13 02:25:00|14829.5|14805.5|14828.7|14804.7|14829.5|14805.5|14826.1|14802.1|0
1686623400000|2023-06-13 02:30:00|14828.6|14804.6|14831.4|14807.4|14831.9|14807.9|14826.7|14802.7|0
1686623700000|2023-06-13 02:35:00|14831.5|14807.5|14831.7|14807.7|14832.4|14808.4|14829.6|14805.6|0
1686624000000|2023-06-13 02:40:00|14831.6|14807.6|14832.7|14808.7|14835.4|14811.4|14830.1|14806.1|0
1686624300000|2023-06-13 02:45:00|14833|14809|14833.7|14809.7|14834.5|14810.5|14830.9|14806.9|0
1686624600000|2023-06-13 02:50:00|14834|14810|14834.9|14810.9|14835.1|14811.1|14832.6|14808.6|0
1686624900000|2023-06-13 02:55:00|14835.1|14811.1|14833.1|14809.1|14835.6|14811.6|14832.7|14808.7|0
1686625200000|2023-06-13 03:00:00|14833.4|14809.4|14834.4|14810.4|14835.5|14811.5|14832.9|14808.9|0
1686625500000|2023-06-13 03:05:00|14834.5|14810.5|14834.9|14810.9|14835.9|14811.9|14830.6|14806.6|0
1686625800000|2023-06-13 03:10:00|14834.7|14810.7|14836.9|14812.9|14836.9|14812.9|14831.5|14807.5|0
1686626100000|2023-06-13 03:15:00|14837|14813|14836.1|14812.1|14838.7|14814.7|14833.9|14809.9|0
1686626400000|2023-06-13 03:20:00|14836|14812|14836.2|14812.2|14837.5|14813.5|14834.6|14810.6|0
1686626700000|2023-06-13 03:25:00|14836.4|14812.4|14838.1|14814.1|14838.5|14814.5|14836.4|14812.4|0
1686627000000|2023-06-13 03:30:00|14837.2|14813.2|14860.2|14836.2|14862.4|14838.4|14836.4|14812.4|0
1686627300000|2023-06-13 03:35:00|14860|14836|14856|14832|14862.4|14838.4|14853.6|14829.6|0
1686627600000|2023-06-13 03:40:00|14855.9|14831.9|14864|14840|14866.6|14842.6|14855.1|14831.1|0
1686627900000|2023-06-13 03:45:00|14863.7|14839.7|14866|14842|14869|14845|14862.1|14838.1|0
1686628200000|2023-06-13 03:50:00|14866.1|14842.1|14863.1|14839.1|14867.4|14843.4|14861.1|14837.1|0
1686628500000|2023-06-13 03:55:00|14863|14839|14864|14840|14865.9|14841.9|14861|14837|0
1686628800000|2023-06-13 04:00:00|14862.6|14838.6|14864.6|14840.6|14865|14841|14862|14838|0
1686629100000|2023-06-13 04:05:00|14864.5|14840.5|14862.5|14838.5|14865.9|14841.9|14862|14838|0
1686629400000|2023-06-13 04:10:00|14862.1|14838.1|14863|14839|14863|14839|14860.4|14836.4|0
1686629700000|2023-06-13 04:15:00|14862.9|14838.9|14863.1|14839.1|14864.6|14840.6|14862.6|14838.6|0
1686630000000|2023-06-13 04:20:00|14863|14839|14862|14838|14863.6|14839.6|14861.9|14837.9|0
1686630300000|2023-06-13 04:25:00|14862.1|14838.1|14860.2|14836.2|14864.1|14840.1|14858.9|14834.9|0
1686630600000|2023-06-13 04:30:00|14860.7|14836.7|14862.5|14838.5|14863.5|14839.5|14860.2|14836.2|0
1686630900000|2023-06-13 04:35:00|14862.2|14838.2|14861.5|14837.5|14864|14840|14860.2|14836.2|0
1686631200000|2023-06-13 04:40:00|14861.4|14837.4|14864.7|14840.7|14866.7|14842.7|14860.5|14836.5|0
1686631500000|2023-06-13 04:45:00|14864.6|14840.6|14863|14839|14866.1|14842.1|14862.2|14838.2|0
1686631800000|2023-06-13 04:50:00|14862.9|14838.9|14863.6|14839.6|14863.9|14839.9|14861.6|14837.6|0
1686632100000|2023-06-13 04:55:00|14863.5|14839.5|14863.5|14839.5|14865.7|14841.7|14862.6|14838.6|0
1686632400000|2023-06-13 05:00:00|14863.4|14839.4|14865|14841|14866.5|14842.5|14862|14838|0
1686632700000|2023-06-13 05:05:00|14864.9|14840.9|14861.7|14837.7|14867|14843|14861.7|14837.7|0
1686633000000|2023-06-13 05:10:00|14861.9|14837.9|14862.7|14838.7|14862.9|14838.9|14860.6|14836.6|0
1686633300000|2023-06-13 05:15:00|14862.6|14838.6|14858.7|14834.7|14862.6|14838.6|14858.7|14834.7|0
1686633600000|2023-06-13 05:20:00|14858.6|14834.6|14861.9|14837.9|14862|14838|14857.4|14833.4|0
1686633900000|2023-06-13 05:25:00|14861.7|14837.7|14861.2|14837.2|14864|14840|14860.5|14836.5|0
1686634200000|2023-06-13 05:30:00|14861.1|14837.1|14862.5|14838.5|14864.6|14840.6|14858.5|14834.5|0
1686634500000|2023-06-13 05:35:00|14862.6|14838.6|14862.1|14838.1|14863.7|14839.7|14860.9|14836.9|0
1686634800000|2023-06-13 05:40:00|14862|14838|14860.4|14836.4|14862.4|14838.4|14859.5|14835.5|0
1686635100000|2023-06-13 05:45:00|14860.2|14836.2|14859.4|14835.4|14861.1|14837.1|14857.6|14833.6|0
1686635400000|2023-06-13 05:50:00|14859.5|14835.5|14861.4|14837.4|14863.4|14839.4|14859.2|14835.2|0
1686635700000|2023-06-13 05:55:00|14861.2|14837.2|14862.9|14838.9|14863.9|14839.9|14860.9|14836.9|0
1686636000000|2023-06-13 06:00:00|14863.5|14839.5|14862.7|14838.7|14865.1|14841.1|14858.6|14834.6|0
1686636300000|2023-06-13 06:05:00|14862.9|14838.9|14874.5|14850.5|14875.1|14851.1|14861.4|14837.4|0
1686636600000|2023-06-13 06:10:00|14875.6|14851.6|14873.5|14849.5|14880.9|14856.9|14873.1|14849.1|0
1686636900000|2023-06-13 06:15:00|14873|14849|14873.6|14849.6|14877.5|14853.5|14870.5|14846.5|0
1686637200000|2023-06-13 06:20:00|14873.7|14849.7|14884.6|14860.6|14885.5|14861.5|14873.4|14849.4|0
1686637500000|2023-06-13 06:25:00|14884.1|14860.1|14880.5|14856.5|14886.6|14862.6|14880.1|14856.1|0
1686637800000|2023-06-13 06:30:00|14879.7|14855.7|14891.5|14867.5|14892.1|14868.1|14879.7|14855.7|0
1686638100000|2023-06-13 06:35:00|14891.2|14867.2|14884.9|14860.9|14892.2|14868.2|14883.6|14859.6|0
1686638400000|2023-06-13 06:40:00|14884.7|14860.7|14883.2|14859.2|14886.7|14862.7|14880.9|14856.9|0
1686638700000|2023-06-13 06:45:00|14883.4|14859.4|14883.4|14859.4|14884.9|14860.9|14882.2|14858.2|0
1686639000000|2023-06-13 06:50:00|14883.5|14859.5|14887.2|14863.2|14887.7|14863.7|14882.6|14858.6|0
1686639300000|2023-06-13 06:55:00|14886.9|14862.9|14884.9|14860.9|14889.2|14865.2|14884.5|14860.5|0
1686639600000|2023-06-13 07:00:00|14883.7|14859.7|14873.9|14849.9|14884.6|14860.6|14869.7|14845.7|0
1686639900000|2023-06-13 07:05:00|14874|14850|14870.7|14846.7|14875|14851|14867.2|14843.2|0
1686640200000|2023-06-13 07:10:00|14871|14847|14868.1|14844.1|14871.1|14847.1|14860.5|14836.5|0
1686640500000|2023-06-13 07:15:00|14866.6|14842.6|14868|14844|14869.5|14845.5|14863.7|14839.7|0
1686640800000|2023-06-13 07:20:00|14867.9|14843.9|14865.9|14841.9|14871.5|14847.5|14863.6|14839.6|0
1686641100000|2023-06-13 07:25:00|14867.7|14843.7|14870.2|14846.2|14871.2|14847.2|14865.2|14841.2|0
1686641400000|2023-06-13 07:30:00|14869.9|14845.9|14881.2|14857.2|14882.9|14858.9|14869.9|14845.9|0
1686641700000|2023-06-13 07:35:00|14881.7|14857.7|14890.4|14866.4|14894.5|14870.5|14880.1|14856.1|0
1686642000000|2023-06-13 07:40:00|14890.9|14866.9|14895.2|14871.2|14895.5|14871.5|14885.7|14861.7|0
1686642300000|2023-06-13 07:45:00|14895.9|14871.9|14895|14871|14900.1|14876.1|14894.5|14870.5|0
1686642600000|2023-06-13 07:50:00|14895.2|14871.2|14880|14856|14895.9|14871.9|14878|14854|0
1686642900000|2023-06-13 07:55:00|14880.1|14856.1|14878.5|14854.5|14880.5|14856.5|14869.5|14845.5|0
1686643200000|2023-06-13 08:00:00|14877|14853|14878.1|14854.1|14879.5|14855.5|14870.5|14846.5|0
1686643500000|2023-06-13 08:05:00|14878.7|14854.7|14877.5|14853.5|14885.7|14861.7|14876.5|14852.5|0
1686643800000|2023-06-13 08:10:00|14877.4|14853.4|14876.6|14852.6|14878.7|14854.7|14872|14848|0
1686644100000|2023-06-13 08:15:00|14876.4|14852.4|14878.9|14854.9|14879|14855|14873.2|14849.2|0
1686644400000|2023-06-13 08:20:00|14879.7|14855.7|14890.7|14866.7|14890.7|14866.7|14879.7|14855.7|0
1686644700000|2023-06-13 08:25:00|14890.6|14866.6|14889|14865|14891.2|14867.2|14886.9|14862.9|0
1686645000000|2023-06-13 08:30:00|14887.7|14863.7|14893.7|14869.7|14896.2|14872.2|14887.7|14863.7|0
1686645300000|2023-06-13 08:35:00|14893.5|14869.5|14892.5|14868.5|14893.9|14869.9|14887.7|14863.7|0
1686645600000|2023-06-13 08:40:00|14892.9|14868.9|14885.5|14861.5|14893.5|14869.5|14885.2|14861.2|0
1686645900000|2023-06-13 08:45:00|14885.4|14861.4|14887.2|14863.2|14890.6|14866.6|14885|14861|0
1686646200000|2023-06-13 08:50:00|14887.6|14863.6|14884.7|14860.7|14887.6|14863.6|14882.9|14858.9|0
1686646500000|2023-06-13 08:55:00|14884.9|14860.9|14885.1|14861.1|14890|14866|14882.5|14858.5|0
1686646800000|2023-06-13 09:00:00|14884.9|14860.9|14884|14860|14886.6|14862.6|14882.7|14858.7|0
1686647100000|2023-06-13 09:05:00|14884.1|14860.1|14886.7|14862.7|14887.5|14863.5|14883.9|14859.9|0
1686647400000|2023-06-13 09:10:00|14886.6|14862.6|14883.7|14859.7|14886.9|14862.9|14881.9|14857.9|0
1686647700000|2023-06-13 09:15:00|14883.5|14859.5|14879.2|14855.2|14884.5|14860.5|14879.2|14855.2|0
1686648000000|2023-06-13 09:20:00|14879.7|14855.7|14877.6|14853.6|14880|14856|14874.4|14850.4|0
1686648300000|2023-06-13 09:25:00|14877.5|14853.5|14877|14853|14878.9|14854.9|14875.6|14851.6|0
1686648600000|2023-06-13 09:30:00|14877.1|14853.1|14873.6|14849.6|14878.1|14854.1|14867.6|14843.6|0
1686648900000|2023-06-13 09:35:00|14873.5|14849.5|14865.4|14841.4|14875.5|14851.5|14864.9|14840.9|0
1686649200000|2023-06-13 09:40:00|14865.2|14841.2|14855|14831|14865.9|14841.9|14853.9|14829.9|0
1686649500000|2023-06-13 09:45:00|14855.2|14831.2|14859.7|14835.7|14859.9|14835.9|14854.4|14830.4|0
1686649800000|2023-06-13 09:50:00|14860.4|14836.4|14865.7|14841.7|14867.4|14843.4|14860.2|14836.2|0
1686650100000|2023-06-13 09:55:00|14865.6|14841.6|14862.4|14838.4|14868.9|14844.9|14861.6|14837.6|0
1686650400000|2023-06-13 10:00:00|14861.1|14837.1|14858.5|14834.5|14864|14840|14857.5|14833.5|0
1686650700000|2023-06-13 10:05:00|14858.6|14834.6|14866.2|14842.2|14869.2|14845.2|14858.6|14834.6|0
1686651000000|2023-06-13 10:10:00|14866|14842|14855|14831|14867.7|14843.7|14853.2|14829.2|0
1686651300000|2023-06-13 10:15:00|14855.2|14831.2|14843.2|14819.2|14861.2|14837.2|14842.2|14818.2|0
1686651600000|2023-06-13 10:20:00|14842.9|14818.9|14844.9|14820.9|14846.9|14822.9|14838.9|14814.9|0
1686651900000|2023-06-13 10:25:00|14844.7|14820.7|14845.6|14821.6|14847.4|14823.4|14842.2|14818.2|0
1686652200000|2023-06-13 10:30:00|14845|14821|14851.6|14827.6|14853|14829|14843.2|14819.2|0
1686652500000|2023-06-13 10:35:00|14851.4|14827.4|14849|14825|14853.6|14829.6|14849|14825|0
1686652800000|2023-06-13 10:40:00|14848.5|14824.5|14844|14820|14848.5|14824.5|14841.6|14817.6|0
1686653100000|2023-06-13 10:45:00|14844.1|14820.1|14839|14815|14844.6|14820.6|14837.6|14813.6|0
1686653400000|2023-06-13 10:50:00|14838.9|14814.9|14842.2|14818.2|14843.5|14819.5|14835|14811|0
1686653700000|2023-06-13 10:55:00|14842.1|14818.1|14840.5|14816.5|14846.5|14822.5|14839.5|14815.5|0
1686654000000|2023-06-13 11:00:00|14840.4|14816.4|14844.6|14820.6|14845.1|14821.1|14840.4|14816.4|0
1686654300000|2023-06-13 11:05:00|14844.5|14820.5|14842.1|14818.1|14846.5|14822.5|14837.2|14813.2|0
1686654600000|2023-06-13 11:10:00|14841.2|14817.2|14850.6|14826.6|14850.6|14826.6|14839.9|14815.9|0
1686654900000|2023-06-13 11:15:00|14850.7|14826.7|14857.2|14833.2|14857.5|14833.5|14850.1|14826.1|0
1686655200000|2023-06-13 11:20:00|14857.1|14833.1|14852.4|14828.4|14859.4|14835.4|14851.5|14827.5|0
1686655500000|2023-06-13 11:25:00|14852.2|14828.2|14850.2|14826.2|14857.5|14833.5|14850.2|14826.2|0
1686655800000|2023-06-13 11:30:00|14850.1|14826.1|14838.5|14814.5|14850.1|14826.1|14837.7|14813.7|0
1686656100000|2023-06-13 11:35:00|14838.6|14814.6|14829.9|14805.9|14840.7|14816.7|14829.5|14805.5|0
1686656400000|2023-06-13 11:40:00|14829.5|14805.5|14829|14805|14832.2|14808.2|14828.4|14804.4|0
1686656700000|2023-06-13 11:45:00|14829.4|14805.4|14826.1|14802.1|14835.1|14811.1|14824.5|14800.5|0
1686657000000|2023-06-13 11:50:00|14826|14802|14824.6|14800.6|14828.9|14804.9|14823.6|14799.6|0
1686657300000|2023-06-13 11:55:00|14824.4|14800.4|14826.9|14802.9|14828.7|14804.7|14819.5|14795.5|0
1686657600000|2023-06-13 12:00:00|14827.5|14803.5|14833.1|14809.1|14837.2|14813.2|14825.9|14801.9|0
1686657900000|2023-06-13 12:05:00|14833|14809|14836.7|14812.7|14836.9|14812.9|14829.9|14805.9|0
1686658200000|2023-06-13 12:10:00|14836.6|14812.6|14834.4|14810.4|14840.4|14816.4|14831.4|14807.4|0
1686658500000|2023-06-13 12:15:00|14834.6|14810.6|14828.1|14804.1|14834.9|14810.9|14820.6|14796.6|0
1686658800000|2023-06-13 12:20:00|14828.7|14804.7|14838.1|14814.1|14841.1|14817.1|14828.5|14804.5|0
1686659100000|2023-06-13 12:25:00|14838.4|14814.4|14854.1|14830.1|14861.6|14837.6|14836.6|14812.6|0
1686659400000|2023-06-13 12:30:00|14854.6|14830.6|14867.9|14843.9|14916|14892|14799.1|14775.1|0
1686659700000|2023-06-13 12:35:00|14868.1|14844.1|14880.6|14856.6|14888.9|14864.9|14863|14839|0
1686660000000|2023-06-13 12:40:00|14881.2|14857.2|14913.7|14889.7|14913.7|14889.7|14876.2|14852.2|0
1686660300000|2023-06-13 12:45:00|14912.7|14888.7|14912.1|14888.1|14920.2|14896.2|14904|14880|0
1686660600000|2023-06-13 12:50:00|14909.4|14885.4|14903.7|14879.7|14910.9|14886.9|14900.6|14876.6|0
1686660900000|2023-06-13 12:55:00|14903.5|14879.5|14926.1|14902.1|14926.1|14902.1|14900|14876|0
1686661200000|2023-06-13 13:00:00|14926.2|14902.2|14935.7|14911.7|14941|14917|14926.2|14902.2|0
1686661500000|2023-06-13 13:05:00|14936.2|14912.2|14954.4|14930.4|14960.1|14936.1|14933.9|14909.9|0
1686661800000|2023-06-13 13:10:00|14954.9|14930.9|14948.9|14924.9|14965.6|14941.6|14946.6|14922.6|0
1686662100000|2023-06-13 13:15:00|14949.5|14925.5|14937.7|14913.7|14949.5|14925.5|14933.1|14909.1|0
1686662400000|2023-06-13 13:20:00|14937.5|14913.5|14913.9|14889.9|14938.6|14914.6|14908.2|14884.2|0
1686662700000|2023-06-13 13:25:00|14913|14889|14910|14886|14916|14892|14908.5|14884.5|0
1686663000000|2023-06-13 13:30:00|14911.6|14887.6|14922.1|14898.1|14923.9|14899.9|14890|14866|0
1686663300000|2023-06-13 13:35:00|14924.9|14900.9|14911.6|14887.6|14936.2|14912.2|14879.7|14855.7|0
1686663600000|2023-06-13 13:40:00|14910.9|14886.9|14901.2|14877.2|14942.5|14918.5|14891.9|14867.9|0
1686663900000|2023-06-13 13:45:00|14900.7|14876.7|14857.1|14833.1|14902.1|14878.1|14831|14807|0
1686664200000|2023-06-13 13:50:00|14857.6|14833.6|14865.7|14841.7|14870.6|14846.6|14833.1|14809.1|0
1686664500000|2023-06-13 13:55:00|14864.9|14840.9|14836.6|14812.6|14878.8|14854.8|14826|14802|0
1686664800000|2023-06-13 14:00:00|14839|14815|14841|14817|14862.8|14838.8|14825|14801|0
1686665100000|2023-06-13 14:05:00|14840.3|14816.3|14819.3|14795.3|14856.4|14832.4|14812.3|14788.3|0
1686665400000|2023-06-13 14:10:00|14817.8|14793.8|14801.1|14777.1|14825.5|14801.5|14783|14759|0
1686665700000|2023-06-13 14:15:00|14800.5|14776.5|14819.5|14795.5|14819.6|14795.6|14784.5|14760.5|0
1686666000000|2023-06-13 14:20:00|14820.4|14796.4|14818.1|14794.1|14835.9|14811.9|14813|14789|0
1686666300000|2023-06-13 14:25:00|14818.8|14794.8|14811.9|14787.9|14828.8|14804.8|14803.1|14779.1|0
1686666600000|2023-06-13 14:30:00|14811.6|14787.6|14837.6|14813.6|14837.6|14813.6|14796.1|14772.1|0
1686666900000|2023-06-13 14:35:00|14836.3|14812.3|14854.6|14830.6|14856.1|14832.1|14831.6|14807.6|0
1686667200000|2023-06-13 14:40:00|14854.5|14830.5|14841.9|14817.9|14856.5|14832.5|14836.4|14812.4|0
1686667500000|2023-06-13 14:45:00|14841.4|14817.4|14861.6|14837.6|14862.4|14838.4|14832.1|14808.1|0
1686667800000|2023-06-13 14:50:00|14859.4|14835.4|14869.9|14845.9|14870.1|14846.1|14852.3|14828.3|0
1686668100000|2023-06-13 14:55:00|14870.6|14846.6|14866.3|14842.3|14873.9|14849.9|14861.9|14837.9|0
1686668400000|2023-06-13 15:00:00|14865.9|14841.9|14862.1|14838.1|14871|14847|14849.5|14825.5|0
1686668700000|2023-06-13 15:05:00|14862.4|14838.4|14886.1|14862.1|14886.6|14862.6|14853.6|14829.6|0
1686669000000|2023-06-13 15:10:00|14884.6|14860.6|14912.1|14888.1|14917.9|14893.9|14882.9|14858.9|0
1686669300000|2023-06-13 15:15:00|14913.8|14889.8|14915|14891|14920.1|14896.1|14900.3|14876.3|0
1686669600000|2023-06-13 15:20:00|14915.1|14891.1|14909.6|14885.6|14930.3|14906.3|14905.6|14881.6|0
1686669900000|2023-06-13 15:25:00|14910|14886|14909.5|14885.5|14918.3|14894.3|14904.8|14880.8|0
1686670200000|2023-06-13 15:30:00|14912.4|14888.4|14893.4|14869.4|14913.4|14889.4|14892.1|14868.1|0
1686670500000|2023-06-13 15:35:00|14890.4|14866.4|14889.4|14865.4|14909.9|14885.9|14884.8|14860.8|0
1686670800000|2023-06-13 15:40:00|14889.1|14865.1|14889.5|14865.5|14892.9|14868.9|14879.3|14855.3|0
1686671100000|2023-06-13 15:45:00|14888.4|14864.4|14895.6|14871.6|14898.1|14874.1|14880.1|14856.1|0
1686671400000|2023-06-13 15:50:00|14895.3|14871.3|14892.6|14868.6|14900.1|14876.1|14885.6|14861.6|0
1686671700000|2023-06-13 15:55:00|14891.8|14867.8|14869.6|14845.6|14908.8|14884.8|14868.2|14844.2|0
1686672000000|2023-06-13 16:00:00|14870.1|14846.1|14869.9|14845.9|14870.9|14846.9|14853.3|14829.3|0
1686672300000|2023-06-13 16:05:00|14869.1|14845.1|14885.7|14861.7|14886.6|14862.6|14865.1|14841.1|0
1686672600000|2023-06-13 16:10:00|14886.2|14862.2|14897.4|14873.4|14903.1|14879.1|14883.8|14859.8|0
1686672900000|2023-06-13 16:15:00|14897.1|14873.1|14892.8|14868.8|14899.4|14875.4|14886.1|14862.1|0
1686673200000|2023-06-13 16:20:00|14892.9|14868.9|14879.4|14855.4|14892.9|14868.9|14874.9|14850.9|0
1686673500000|2023-06-13 16:25:00|14879.3|14855.3|14883.8|14859.8|14888.3|14864.3|14862.9|14838.9|0
1686673800000|2023-06-13 16:30:00|14884.9|14860.9|14884.3|14860.3|14890.6|14866.6|14882.4|14858.4|0
1686674100000|2023-06-13 16:35:00|14885.6|14861.6|14895.6|14871.6|14900.7|14876.7|14879.4|14855.4|0
1686674400000|2023-06-13 16:40:00|14897.3|14873.3|14903.8|14879.8|14908.2|14884.2|14896.9|14872.9|0
1686674700000|2023-06-13 16:45:00|14904.1|14880.1|14895.3|14871.3|14904.3|14880.3|14890.6|14866.6|0
1686675000000|2023-06-13 16:50:00|14892.8|14868.8|14902.8|14878.8|14910.8|14886.8|14891.6|14867.6|0
1686675300000|2023-06-13 16:55:00|14903.4|14879.4|14917.2|14893.2|14917.4|14893.4|14899.9|14875.9|0
1686675600000|2023-06-13 17:00:00|14917.3|14893.3|14921.6|14897.6|14925.6|14901.6|14914.7|14890.7|0
1686675900000|2023-06-13 17:05:00|14922.1|14898.1|14903.1|14879.1|14930.3|14906.3|14897.5|14873.5|0
1686676200000|2023-06-13 17:10:00|14902.5|14878.5|14894.8|14870.8|14903.6|14879.6|14878.3|14854.3|0
1686676500000|2023-06-13 17:15:00|14893.5|14869.5|14906|14882|14907.3|14883.3|14888.6|14864.6|0
1686676800000|2023-06-13 17:20:00|14906.3|14882.3|14905.7|14881.7|14910|14886|14901.5|14877.5|0
1686677100000|2023-06-13 17:25:00|14906.6|14882.6|14904.7|14880.7|14909.8|14885.8|14893.1|14869.1|0
1686677400000|2023-06-13 17:30:00|14905|14881|14912.7|14888.7|14915.3|14891.3|14902.8|14878.8|0
1686677700000|2023-06-13 17:35:00|14913.5|14889.5|14908.1|14884.1|14915.5|14891.5|14903.2|14879.2|0
1686678000000|2023-06-13 17:40:00|14907.5|14883.5|14919.7|14895.7|14921.6|14897.6|14907.1|14883.1|0
1686678300000|2023-06-13 17:45:00|14919.8|14895.8|14918.6|14894.6|14924.1|14900.1|14912.6|14888.6|0
1686678600000|2023-06-13 17:50:00|14918.3|14894.3|14911.3|14887.3|14918.5|14894.5|14905.5|14881.5|0
1686678900000|2023-06-13 17:55:00|14910.8|14886.8|14904.7|14880.7|14916.5|14892.5|14893.6|14869.6|0
1686679200000|2023-06-13 18:00:00|14905|14881|14894.5|14870.5|14910.7|14886.7|14890.8|14866.8|0
1686679500000|2023-06-13 18:05:00|14894|14870|14883.5|14859.5|14899.5|14875.5|14883.2|14859.2|0
1686679800000|2023-06-13 18:10:00|14883.1|14859.1|14884.8|14860.8|14886.3|14862.3|14863.5|14839.5|0
1686680100000|2023-06-13 18:15:00|14886.1|14862.1|14882.7|14858.7|14889|14865|14870|14846|0
1686680400000|2023-06-13 18:20:00|14883.2|14859.2|14879.3|14855.3|14887.8|14863.8|14875.7|14851.7|0
1686680700000|2023-06-13 18:25:00|14879.1|14855.1|14841.6|14817.6|14883.3|14859.3|14830.7|14806.7|0
1686681000000|2023-06-13 18:30:00|14842.2|14818.2|14843.1|14819.1|14851.6|14827.6|14828.1|14804.1|0
1686681300000|2023-06-13 18:35:00|14843.3|14819.3|14845.6|14821.6|14847.3|14823.3|14832.3|14808.3|0
1686681600000|2023-06-13 18:40:00|14844.8|14820.8|14849.2|14825.2|14851.6|14827.6|14835.3|14811.3|0
1686681900000|2023-06-13 18:45:00|14849.1|14825.1|14850.3|14826.3|14859.3|14835.3|14836.6|14812.6|0
1686682200000|2023-06-13 18:50:00|14849.8|14825.8|14880.3|14856.3|14880.5|14856.5|14849.1|14825.1|0
1686682500000|2023-06-13 18:55:00|14879.6|14855.6|14879.7|14855.7|14887.5|14863.5|14874.3|14850.3|0
1686682800000|2023-06-13 19:00:00|14880.1|14856.1|14884|14860|14885|14861|14876.3|14852.3|0
1686683100000|2023-06-13 19:05:00|14883.6|14859.6|14888.3|14864.3|14894.1|14870.1|14881.6|14857.6|0
1686683400000|2023-06-13 19:10:00|14888.6|14864.6|14889.6|14865.6|14891.1|14867.1|14876.8|14852.8|0
1686683700000|2023-06-13 19:15:00|14889.8|14865.8|14896.8|14872.8|14905.6|14881.6|14881.8|14857.8|0
1686684000000|2023-06-13 19:20:00|14896|14872|14889|14865|14906.3|14882.3|14884|14860|0
1686684300000|2023-06-13 19:25:00|14889.8|14865.8|14886.2|14862.2|14893.6|14869.6|14882|14858|0
1686684600000|2023-06-13 19:30:00|14888.7|14864.7|14883.2|14859.2|14890.7|14866.7|14879.9|14855.9|0
1686684900000|2023-06-13 19:35:00|14883.7|14859.7|14893.3|14869.3|14895.9|14871.9|14879|14855|0
1686685200000|2023-06-13 19:40:00|14894.9|14870.9|14891.4|14867.4|14906.4|14882.4|14887.1|14863.1|0
1686685500000|2023-06-13 19:45:00|14889.3|14865.3|14895.2|14871.2|14904.4|14880.4|14888.6|14864.6|0
1686685800000|2023-06-13 19:50:00|14895.8|14871.8|14906.9|14882.9|14907.8|14883.8|14893.2|14869.2|0
1686686100000|2023-06-13 19:55:00|14908.4|14884.4|14915.6|14891.6|14920.4|14896.4|14901.9|14877.9|0
1686686400000|2023-06-13 20:00:00|14912.3|14888.3|14909.5|14885.5|14920.1|14896.1|14906.3|14882.3|0
1686686700000|2023-06-13 20:05:00|14910.1|14886.1|14912|14888|14913.1|14889.1|14909.1|14885.1|0
1686687000000|2023-06-13 20:10:00|14911.9|14887.9|14914.9|14890.9|14917.5|14893.5|14911.9|14887.9|0
1686687300000|2023-06-13 20:15:00|14914.8|14890.8|14916.9|14892.9|14919.4|14895.4|14914.5|14890.5|0
1686687600000|2023-06-13 20:20:00|14916.6|14892.6|14911.5|14887.5|14917.3|14893.3|14911.5|14887.5|0
1686687900000|2023-06-13 20:25:00|14910.8|14886.8|14913|14889|14915|14891|14908.1|14884.1|0
1686688200000|2023-06-13 20:30:00|14913.1|14889.1|14917.6|14893.6|14917.6|14893.6|14912.9|14888.9|0
1686688500000|2023-06-13 20:35:00|14917.9|14893.9|14919.1|14895.1|14919.1|14895.1|14916.1|14892.1|0
1686688800000|2023-06-13 20:40:00|14919.6|14895.6|14925.3|14901.3|14926|14902|14919.6|14895.6|0
1686689100000|2023-06-13 20:45:00|14925.4|14901.4|14925.6|14901.6|14926.8|14902.8|14923.6|14899.6|0
1686689400000|2023-06-13 20:50:00|14925.3|14901.3|14926.5|14902.5|14927.3|14903.3|14924.6|14900.6|0
1686689700000|2023-06-13 20:55:00|14926.4|14902.4|14925.2|14901.2|14928|14904|14924.6|14900.6|0
1686690000000|2023-06-13 21:00:00|14925.5|14901.5|14923|14899|14925.6|14901.6|14923|14899|0
1686690300000|2023-06-13 21:05:00|14923.3|14899.3|14925.3|14901.3|14925.5|14901.5|14923.3|14899.3|0
1686690600000|2023-06-13 21:10:00|14924.7|14900.7|14925.1|14901.1|14926.1|14902.1|14924.7|14900.7|0
1686690900000|2023-06-13 21:15:00|14924.9|14900.9|14927.8|14903.8|14928.8|14904.8|14924.9|14900.9|0
1686691200000|2023-06-13 21:20:00|14927.7|14903.7|14932.4|14908.4|14932.4|14908.4|14927.6|14903.6|0
1686691500000|2023-06-13 21:25:00|14932.2|14908.2|14932.4|14908.4|14933.1|14909.1|14931.1|14907.1|0
1686691800000|2023-06-13 21:30:00|14932.5|14908.5|14929.9|14905.9|14932.5|14908.5|14929.9|14905.9|0
1686692100000|2023-06-13 21:35:00|14929.8|14905.8|14930.6|14906.6|14930.9|14906.9|14929|14905|0
1686692400000|2023-06-13 21:40:00|14930.4|14906.4|14929.9|14905.9|14930.7|14906.7|14929.7|14905.7|0
1686692700000|2023-06-13 21:45:00|14929.8|14905.8|14930.3|14906.3|14930.3|14906.3|14929.6|14905.6|0
1686693000000|2023-06-13 21:50:00|14930.2|14906.2|14931.2|14907.2|14931.2|14907.2|14929.8|14905.8|0
1686693300000|2023-06-13 21:55:00|14931.3|14907.3|14927.7|14903.7|14931.5|14907.5|14927.4|14903.4|0
1686693600000|2023-06-13 22:00:00|14928.4|14904.4|14930.5|14906.5|14935.9|14911.9|14927|14903|0
1686693900000|2023-06-13 22:05:00|14930|14906|14926.4|14902.4|14934.3|14910.3|14925.1|14901.1|0
1686694200000|2023-06-13 22:10:00|14926.5|14902.5|14926.3|14902.3|14926.9|14902.9|14921.4|14897.4|0
1686694500000|2023-06-13 22:15:00|14926.4|14902.4|14927|14903|14929|14905|14926|14902|0
1686694800000|2023-06-13 22:20:00|14927.1|14903.1|14928.3|14904.3|14930.1|14906.1|14926.9|14902.9|0
1686695100000|2023-06-13 22:25:00|14928.4|14904.4|14931.3|14907.3|14931.5|14907.5|14928.1|14904.1|0
1686695400000|2023-06-13 22:30:00|14931.1|14907.1|14930.9|14906.9|14933.9|14909.9|14930.5|14906.5|0
1686695700000|2023-06-13 22:35:00|14931.3|14907.3|14931.3|14907.3|14934.4|14910.4|14930.4|14906.4|0
1686696000000|2023-06-13 22:40:00|14931.4|14907.4|14932.3|14908.3|14933.8|14909.8|14931.3|14907.3|0
1686696300000|2023-06-13 22:45:00|14932.1|14908.1|14933.6|14909.6|14934.5|14910.5|14931.8|14907.8|0
1686696600000|2023-06-13 22:50:00|14933.5|14909.5|14933|14909|14933.5|14909.5|14931.1|14907.1|0
1686696900000|2023-06-13 22:55:00|14932.9|14908.9|14934.4|14910.4|14934.8|14910.8|14932.4|14908.4|0
1686697200000|2023-06-13 23:00:00|14934.3|14910.3|14933.5|14909.5|14934.9|14910.9|14932.1|14908.1|0
1686697500000|2023-06-13 23:05:00|14933.6|14909.6|14929.1|14905.1|14934.8|14910.8|14928.3|14904.3|0
1686697800000|2023-06-13 23:10:00|14929.3|14905.3|14927.9|14903.9|14929.5|14905.5|14927.4|14903.4|0
1686698100000|2023-06-13 23:15:00|14928.1|14904.1|14925|14901|14928.1|14904.1|14923.9|14899.9|0
1686698400000|2023-06-13 23:20:00|14924.9|14900.9|14923.5|14899.5|14924.9|14900.9|14921.9|14897.9|0
1686698700000|2023-06-13 23:25:00|14923.4|14899.4|14924.4|14900.4|14924.6|14900.6|14922|14898|0
1686699000000|2023-06-13 23:30:00|14924.5|14900.5|14924.3|14900.3|14925|14901|14923|14899|0
1686699300000|2023-06-13 23:35:00|14924.1|14900.1|14923|14899|14924.4|14900.4|14922|14898|0
1686699600000|2023-06-13 23:40:00|14923.1|14899.1|14919|14895|14923.8|14899.8|14917.1|14893.1|0
1686699900000|2023-06-13 23:45:00|14919.1|14895.1|14920.5|14896.5|14921.9|14897.9|14918.9|14894.9|0
1686700200000|2023-06-13 23:50:00|14920.4|14896.4|14922.3|14898.3|14923.4|14899.4|14920.1|14896.1|0
1686700500000|2023-06-13 23:55:00|14922.1|14898.1|14922.1|14898.1|14923.1|14899.1|14920.1|14896.1|0
1686700800000|2023-06-14 00:00:00|14920.5|14896.5|14916.6|14892.6|14922.1|14898.1|14915.8|14891.8|0
1686701100000|2023-06-14 00:05:00|14916.9|14892.9|14914|14890|14918.9|14894.9|14913.1|14889.1|0
1686701400000|2023-06-14 00:10:00|14913.9|14889.9|14909.4|14885.4|14914.6|14890.6|14908.3|14884.3|0
1686701700000|2023-06-14 00:15:00|14908.8|14884.8|14918.1|14894.1|14918.4|14894.4|14908.4|14884.4|0
1686702000000|2023-06-14 00:20:00|14918|14894|14914.9|14890.9|14918.6|14894.6|14913.6|14889.6|0
1686702300000|2023-06-14 00:25:00|14914.8|14890.8|14910.6|14886.6|14915.1|14891.1|14908.6|14884.6|0
1686702600000|2023-06-14 00:30:00|14910.5|14886.5|14910.1|14886.1|14914|14890|14908.4|14884.4|0
1686702900000|2023-06-14 00:35:00|14910|14886|14913.9|14889.9|14913.9|14889.9|14908.1|14884.1|0
1686703200000|2023-06-14 00:40:00|14913.6|14889.6|14912|14888|14915.3|14891.3|14912|14888|0
1686703500000|2023-06-14 00:45:00|14912.1|14888.1|14912.4|14888.4|14915.4|14891.4|14909.6|14885.6|0
1686703800000|2023-06-14 00:50:00|14912|14888|14909.4|14885.4|14913.1|14889.1|14908.1|14884.1|0
1686704100000|2023-06-14 00:55:00|14909.5|14885.5|14907.6|14883.6|14909.8|14885.8|14907.3|14883.3|0
1686704400000|2023-06-14 01:00:00|14908.3|14884.3|14912.8|14888.8|14914.9|14890.9|14908.3|14884.3|0
1686704700000|2023-06-14 01:05:00|14912.9|14888.9|14912.5|14888.5|14914.3|14890.3|14911.4|14887.4|0
1686705000000|2023-06-14 01:10:00|14912.6|14888.6|14914.9|14890.9|14915.9|14891.9|14912.4|14888.4|0
1686705300000|2023-06-14 01:15:00|14914.8|14890.8|14917.8|14893.8|14920.1|14896.1|14913.6|14889.6|0
1686705600000|2023-06-14 01:20:00|14917.9|14893.9|14915.3|14891.3|14918.5|14894.5|14913.9|14889.9|0
1686705900000|2023-06-14 01:25:00|14915.6|14891.6|14921.4|14897.4|14921.5|14897.5|14914.1|14890.1|0
1686706200000|2023-06-14 01:30:00|14920.6|14896.6|14920.4|14896.4|14922.8|14898.8|14918.4|14894.4|0
1686706500000|2023-06-14 01:35:00|14920.5|14896.5|14923.9|14899.9|14927.1|14903.1|14920.5|14896.5|0
1686706800000|2023-06-14 01:40:00|14923.5|14899.5|14920.1|14896.1|14924.4|14900.4|14919.3|14895.3|0
1686707100000|2023-06-14 01:45:00|14918.5|14894.5|14925.1|14901.1|14926.1|14902.1|14918.5|14894.5|0
1686707400000|2023-06-14 01:50:00|14925.4|14901.4|14925.3|14901.3|14926.1|14902.1|14922.4|14898.4|0
1686707700000|2023-06-14 01:55:00|14925.4|14901.4|14925|14901|14926|14902|14923.6|14899.6|0
1686708000000|2023-06-14 02:00:00|14925.5|14901.5|14923.9|14899.9|14925.6|14901.6|14923.5|14899.5|0
1686708300000|2023-06-14 02:05:00|14923.6|14899.6|14917.8|14893.8|14924.1|14900.1|14917.6|14893.6|0
1686708600000|2023-06-14 02:10:00|14917.9|14893.9|14915.8|14891.8|14918.6|14894.6|14914.4|14890.4|0
1686708900000|2023-06-14 02:15:00|14915.6|14891.6|14917.1|14893.1|14917.3|14893.3|14912.8|14888.8|0
1686709200000|2023-06-14 02:20:00|14917|14893|14918.1|14894.1|14918.4|14894.4|14916.6|14892.6|0
1686709500000|2023-06-14 02:25:00|14918|14894|14919.1|14895.1|14919.8|14895.8|14916.6|14892.6|0
1686709800000|2023-06-14 02:30:00|14919.4|14895.4|14919.9|14895.9|14921.4|14897.4|14917.1|14893.1|0
1686710100000|2023-06-14 02:35:00|14920|14896|14915.6|14891.6|14920|14896|14914.5|14890.5|0
1686710400000|2023-06-14 02:40:00|14915.8|14891.8|14914.4|14890.4|14915.8|14891.8|14912.6|14888.6|0
1686710700000|2023-06-14 02:45:00|14914.3|14890.3|14916|14892|14916.1|14892.1|14911.1|14887.1|0
1686711000000|2023-06-14 02:50:00|14915.6|14891.6|14915.1|14891.1|14917.4|14893.4|14914.4|14890.4|0
1686711300000|2023-06-14 02:55:00|14915.4|14891.4|14917.1|14893.1|14918.1|14894.1|14915.3|14891.3|0
1686711600000|2023-06-14 03:00:00|14916.6|14892.6|14916|14892|14917.3|14893.3|14914.5|14890.5|0
1686711900000|2023-06-14 03:05:00|14915.9|14891.9|14916.5|14892.5|14917.6|14893.6|14915|14891|0
1686712200000|2023-06-14 03:10:00|14916.4|14892.4|14915.1|14891.1|14916.9|14892.9|14914.9|14890.9|0
1686712500000|2023-06-14 03:15:00|14915.3|14891.3|14916.1|14892.1|14917.1|14893.1|14914.1|14890.1|0
1686712800000|2023-06-14 03:20:00|14916.3|14892.3|14913.1|14889.1|14916.4|14892.4|14912.6|14888.6|0
1686713100000|2023-06-14 03:25:00|14913.4|14889.4|14915.6|14891.6|14915.9|14891.9|14913.1|14889.1|0
1686713400000|2023-06-14 03:30:00|14915.5|14891.5|14910.4|14886.4|14915.6|14891.6|14910.1|14886.1|0
1686713700000|2023-06-14 03:35:00|14910.6|14886.6|14912.9|14888.9|14913.8|14889.8|14909.5|14885.5|0
1686714000000|2023-06-14 03:40:00|14913|14889|14911|14887|14914|14890|14910.5|14886.5|0
1686714300000|2023-06-14 03:45:00|14911.1|14887.1|14912.4|14888.4|14913|14889|14908.8|14884.8|0
1686714600000|2023-06-14 03:50:00|14912.5|14888.5|14914.5|14890.5|14915|14891|14911.8|14887.8|0
1686714900000|2023-06-14 03:55:00|14914.4|14890.4|14915.1|14891.1|14915.9|14891.9|14913.9|14889.9|0
1686715200000|2023-06-14 04:00:00|14915|14891|14914.6|14890.6|14915.9|14891.9|14913.8|14889.8|0
1686715500000|2023-06-14 04:05:00|14914.5|14890.5|14913.1|14889.1|14915|14891|14911.9|14887.9|0
1686715800000|2023-06-14 04:10:00|14913.3|14889.3|14910.6|14886.6|14913.6|14889.6|14910.4|14886.4|0
1686716100000|2023-06-14 04:15:00|14910.4|14886.4|14913.6|14889.6|14913.9|14889.9|14910|14886|0
1686716400000|2023-06-14 04:20:00|14913.5|14889.5|14918.1|14894.1|14918.9|14894.9|14913.5|14889.5|0
1686716700000|2023-06-14 04:25:00|14917.8|14893.8|14918.4|14894.4|14918.9|14894.9|14917.1|14893.1|0
1686717000000|2023-06-14 04:30:00|14918|14894|14918.3|14894.3|14919.5|14895.5|14917.9|14893.9|0
1686717300000|2023-06-14 04:35:00|14918.4|14894.4|14917.6|14893.6|14918.9|14894.9|14916|14892|0
1686717600000|2023-06-14 04:40:00|14917.8|14893.8|14916.3|14892.3|14918.6|14894.6|14915.4|14891.4|0
1686717900000|2023-06-14 04:45:00|14916.1|14892.1|14916.6|14892.6|14918.6|14894.6|14916.1|14892.1|0
1686718200000|2023-06-14 04:50:00|14916.8|14892.8|14914.8|14890.8|14918.3|14894.3|14913.4|14889.4|0
1686718500000|2023-06-14 04:55:00|14914.9|14890.9|14917.8|14893.8|14918.6|14894.6|14914.4|14890.4|0
1686718800000|2023-06-14 05:00:00|14917.9|14893.9|14916.1|14892.1|14919.1|14895.1|14915.8|14891.8|0
1686719100000|2023-06-14 05:05:00|14916.3|14892.3|14913.5|14889.5|14918.1|14894.1|14913.4|14889.4|0
1686719400000|2023-06-14 05:10:00|14913.4|14889.4|14916.5|14892.5|14916.9|14892.9|14913.1|14889.1|0
1686719700000|2023-06-14 05:15:00|14916.4|14892.4|14914.5|14890.5|14916.4|14892.4|14912.9|14888.9|0
1686720000000|2023-06-14 05:20:00|14914.6|14890.6|14916.1|14892.1|14917.4|14893.4|14912.6|14888.6|0
1686720300000|2023-06-14 05:25:00|14916|14892|14907.4|14883.4|14917.4|14893.4|14907.3|14883.3|0
1686720600000|2023-06-14 05:30:00|14907.3|14883.3|14901.9|14877.9|14907.3|14883.3|14898.5|14874.5|0
1686720900000|2023-06-14 05:35:00|14901.8|14877.8|14904.9|14880.9|14906.6|14882.6|14901.1|14877.1|0
1686721200000|2023-06-14 05:40:00|14904.8|14880.8|14906.5|14882.5|14908.6|14884.6|14903.4|14879.4|0
1686721500000|2023-06-14 05:45:00|14906.6|14882.6|14920|14896|14920.6|14896.6|14906.6|14882.6|0
1686721800000|2023-06-14 05:50:00|14920.6|14896.6|14913|14889|14921.3|14897.3|14912.9|14888.9|0
1686722100000|2023-06-14 05:55:00|14912.8|14888.8|14914.1|14890.1|14915.9|14891.9|14909.1|14885.1|0
1686722400000|2023-06-14 06:00:00|14913.4|14889.4|14917|14893|14917.3|14893.3|14908.8|14884.8|0
1686722700000|2023-06-14 06:05:00|14916.8|14892.8|14916.5|14892.5|14920.1|14896.1|14915.6|14891.6|0
1686723000000|2023-06-14 06:10:00|14916.1|14892.1|14911.5|14887.5|14918.1|14894.1|14911.3|14887.3|0
1686723300000|2023-06-14 06:15:00|14911.4|14887.4|14908.3|14884.3|14911.5|14887.5|14904.8|14880.8|0
1686723600000|2023-06-14 06:20:00|14908.1|14884.1|14902.8|14878.8|14908.8|14884.8|14901.1|14877.1|0
1686723900000|2023-06-14 06:25:00|14902.6|14878.6|14904.8|14880.8|14904.9|14880.9|14900.1|14876.1|0
1686724200000|2023-06-14 06:30:00|14904.6|14880.6|14912.9|14888.9|14914|14890|14903.5|14879.5|0
1686724500000|2023-06-14 06:35:00|14913.1|14889.1|14909.5|14885.5|14913.1|14889.1|14908.6|14884.6|0
1686724800000|2023-06-14 06:40:00|14909.4|14885.4|14906|14882|14911.1|14887.1|14903.6|14879.6|0
1686725100000|2023-06-14 06:45:00|14906.1|14882.1|14901.8|14877.8|14906.1|14882.1|14899.9|14875.9|0
1686725400000|2023-06-14 06:50:00|14901.6|14877.6|14903.5|14879.5|14905.5|14881.5|14900|14876|0
1686725700000|2023-06-14 06:55:00|14903.3|14879.3|14899.3|14875.3|14903.3|14879.3|14899|14875|0
1686726000000|2023-06-14 07:00:00|14900|14876|14906.3|14882.3|14907.5|14883.5|14900|14876|0
1686726300000|2023-06-14 07:05:00|14905.5|14881.5|14914.8|14890.8|14916.3|14892.3|14903|14879|0
1686726600000|2023-06-14 07:10:00|14913.4|14889.4|14930.5|14906.5|14930.5|14906.5|14911.5|14887.5|0
1686726900000|2023-06-14 07:15:00|14930.3|14906.3|14948.5|14924.5|14953|14929|14928.3|14904.3|0
1686727200000|2023-06-14 07:20:00|14948.1|14924.1|14943.9|14919.9|14955.4|14931.4|14941.6|14917.6|0
1686727500000|2023-06-14 07:25:00|14943.8|14919.8|14939.6|14915.6|14943.8|14919.8|14935.8|14911.8|0
1686727800000|2023-06-14 07:30:00|14939.1|14915.1|14941.5|14917.5|14945.9|14921.9|14938.5|14914.5|0
1686728100000|2023-06-14 07:35:00|14941.6|14917.6|14949.6|14925.6|14954.1|14930.1|14941.6|14917.6|0
1686728400000|2023-06-14 07:40:00|14949.9|14925.9|14953.1|14929.1|14953.8|14929.8|14945.9|14921.9|0
1686728700000|2023-06-14 07:45:00|14953|14929|14943.1|14919.1|14953.8|14929.8|14942.3|14918.3|0
1686729000000|2023-06-14 07:50:00|14943.3|14919.3|14942.4|14918.4|14947.4|14923.4|14941.5|14917.5|0
1686729300000|2023-06-14 07:55:00|14942.5|14918.5|14956|14932|14956|14932|14941|14917|0
1686729600000|2023-06-14 08:00:00|14957|14933|14944.5|14920.5|14958.8|14934.8|14943.4|14919.4|0
1686729900000|2023-06-14 08:05:00|14944.6|14920.6|14948.6|14924.6|14951.3|14927.3|14943.1|14919.1|0
1686730200000|2023-06-14 08:10:00|14949|14925|14948.8|14924.8|14953.9|14929.9|14948.6|14924.6|0
1686730500000|2023-06-14 08:15:00|14948.6|14924.6|14949.1|14925.1|14955.1|14931.1|14948.6|14924.6|0
1686730800000|2023-06-14 08:20:00|14949|14925|14956.3|14932.3|14958|14934|14947.6|14923.6|0
1686731100000|2023-06-14 08:25:00|14956.4|14932.4|14959.1|14935.1|14959.4|14935.4|14953.1|14929.1|0
1686731400000|2023-06-14 08:30:00|14959.3|14935.3|14957.8|14933.8|14959.4|14935.4|14954.1|14930.1|0
1686731700000|2023-06-14 08:35:00|14957.5|14933.5|14961.8|14937.8|14967.5|14943.5|14956.4|14932.4|0
1686732000000|2023-06-14 08:40:00|14961.6|14937.6|14956|14932|14961.6|14937.6|14952|14928|0
1686732300000|2023-06-14 08:45:00|14955.4|14931.4|14961.8|14937.8|14961.8|14937.8|14953.5|14929.5|0
1686732600000|2023-06-14 08:50:00|14961.9|14937.9|14952.3|14928.3|14962.8|14938.8|14949.5|14925.5|0
1686732900000|2023-06-14 08:55:00|14952.8|14928.8|14950.5|14926.5|14953.6|14929.6|14949.1|14925.1|0
1686733200000|2023-06-14 09:00:00|14950.4|14926.4|14951.5|14927.5|14953.9|14929.9|14947.5|14923.5|0
1686733500000|2023-06-14 09:05:00|14951.9|14927.9|14946.8|14922.8|14952.5|14928.5|14946.5|14922.5|0
1686733800000|2023-06-14 09:10:00|14946.6|14922.6|14941.8|14917.8|14947.8|14923.8|14937.4|14913.4|0
1686734100000|2023-06-14 09:15:00|14941.6|14917.6|14948.4|14924.4|14948.4|14924.4|14941.1|14917.1|0
1686734400000|2023-06-14 09:20:00|14948.3|14924.3|14952.9|14928.9|14955.1|14931.1|14948|14924|0
1686734700000|2023-06-14 09:25:00|14953|14929|14951.3|14927.3|14955|14931|14950.8|14926.8|0
1686735000000|2023-06-14 09:30:00|14951.4|14927.4|14956.4|14932.4|14960.1|14936.1|14950|14926|0
1686735300000|2023-06-14 09:35:00|14956.5|14932.5|14950.9|14926.9|14956.9|14932.9|14949.8|14925.8|0
1686735600000|2023-06-14 09:40:00|14951|14927|14948.5|14924.5|14951.4|14927.4|14947.8|14923.8|0
1686735900000|2023-06-14 09:45:00|14949.1|14925.1|14950.5|14926.5|14953.3|14929.3|14948|14924|0
1686736200000|2023-06-14 09:50:00|14950|14926|14942.1|14918.1|14950.1|14926.1|14939.9|14915.9|0
1686736500000|2023-06-14 09:55:00|14942.3|14918.3|14945.8|14921.8|14945.8|14921.8|14940.5|14916.5|0
1686736800000|2023-06-14 10:00:00|14945.9|14921.9|14943.6|14919.6|14947.5|14923.5|14943|14919|0
1686737100000|2023-06-14 10:05:00|14943.5|14919.5|14944.8|14920.8|14945.6|14921.6|14943|14919|0
1686737400000|2023-06-14 10:10:00|14944.9|14920.9|14942|14918|14944.9|14920.9|14938.9|14914.9|0
1686737700000|2023-06-14 10:15:00|14941.8|14917.8|14935.9|14911.9|14942.5|14918.5|14935.4|14911.4|0
1686738000000|2023-06-14 10:20:00|14936.1|14912.1|14940.4|14916.4|14940.6|14916.6|14934.4|14910.4|0
1686738300000|2023-06-14 10:25:00|14940.3|14916.3|14944.5|14920.5|14945.4|14921.4|14940.1|14916.1|0
1686738600000|2023-06-14 10:30:00|14944.4|14920.4|14949.4|14925.4|14949.8|14925.8|14942.9|14918.9|0
1686738900000|2023-06-14 10:35:00|14949.9|14925.9|14952.9|14928.9|14952.9|14928.9|14947.8|14923.8|0
1686739200000|2023-06-14 10:40:00|14952.8|14928.8|14948|14924|14954.1|14930.1|14946.5|14922.5|0
1686739500000|2023-06-14 10:45:00|14947.8|14923.8|14946.5|14922.5|14949.4|14925.4|14942.6|14918.6|0
1686739800000|2023-06-14 10:50:00|14946.1|14922.1|14931.5|14907.5|14946.4|14922.4|14927.1|14903.1|0
1686740100000|2023-06-14 10:55:00|14930.9|14906.9|14933.9|14909.9|14936.5|14912.5|14927|14903|0
1686740400000|2023-06-14 11:00:00|14933.8|14909.8|14934.9|14910.9|14936.5|14912.5|14929.3|14905.3|0
1686740700000|2023-06-14 11:05:00|14935.4|14911.4|14934|14910|14936.1|14912.1|14933.1|14909.1|0
1686741000000|2023-06-14 11:10:00|14933.9|14909.9|14937.1|14913.1|14940.4|14916.4|14933.8|14909.8|0
1686741300000|2023-06-14 11:15:00|14936.6|14912.6|14930.3|14906.3|14937|14913|14929.9|14905.9|0
1686741600000|2023-06-14 11:20:00|14930.1|14906.1|14937.3|14913.3|14937.4|14913.4|14930.1|14906.1|0
1686741900000|2023-06-14 11:25:00|14937.4|14913.4|14944.4|14920.4|14945.6|14921.6|14935.4|14911.4|0
1686742200000|2023-06-14 11:30:00|14944.5|14920.5|14944.4|14920.4|14946.1|14922.1|14940.1|14916.1|0
1686742500000|2023-06-14 11:35:00|14944.3|14920.3|14935.8|14911.8|14944.3|14920.3|14933.9|14909.9|0
1686742800000|2023-06-14 11:40:00|14935.6|14911.6|14934.8|14910.8|14937.8|14913.8|14933.6|14909.6|0
1686743100000|2023-06-14 11:45:00|14934.9|14910.9|14938.4|14914.4|14938.4|14914.4|14931.4|14907.4|0
1686743400000|2023-06-14 11:50:00|14938.1|14914.1|14936|14912|14938.9|14914.9|14933.5|14909.5|0
1686743700000|2023-06-14 11:55:00|14935.6|14911.6|14936.6|14912.6|14937.4|14913.4|14931.5|14907.5|0
1686744000000|2023-06-14 12:00:00|14937.4|14913.4|14935.8|14911.8|14941.6|14917.6|14933.6|14909.6|0
1686744300000|2023-06-14 12:05:00|14935.6|14911.6|14935.1|14911.1|14938.8|14914.8|14932.8|14908.8|0
1686744600000|2023-06-14 12:10:00|14934|14910|14936|14912|14936.9|14912.9|14932.5|14908.5|0
1686744900000|2023-06-14 12:15:00|14936.1|14912.1|14939.6|14915.6|14940.4|14916.4|14935|14911|0
1686745200000|2023-06-14 12:20:00|14940.3|14916.3|14940.9|14916.9|14944.8|14920.8|14939.1|14915.1|0
1686745500000|2023-06-14 12:25:00|14940.8|14916.8|14940.1|14916.1|14944.6|14920.6|14937.9|14913.9|0
1686745800000|2023-06-14 12:30:00|14941|14917|14938|14914|14958.9|14934.9|14931|14907|0
1686746100000|2023-06-14 12:35:00|14938.4|14914.4|14930|14906|14940.3|14916.3|14929.5|14905.5|0
1686746400000|2023-06-14 12:40:00|14929.1|14905.1|14928.8|14904.8|14930.6|14906.6|14917.4|14893.4|0
1686746700000|2023-06-14 12:45:00|14928.6|14904.6|14926|14902|14931.4|14907.4|14921.9|14897.9|0
1686747000000|2023-06-14 12:50:00|14926.9|14902.9|14921.4|14897.4|14928.4|14904.4|14920.5|14896.5|0
1686747300000|2023-06-14 12:55:00|14921.3|14897.3|14921.6|14897.6|14927.9|14903.9|14917|14893|0
1686747600000|2023-06-14 13:00:00|14921.4|14897.4|14916.6|14892.6|14922.3|14898.3|14911.4|14887.4|0
1686747900000|2023-06-14 13:05:00|14916.9|14892.9|14904.9|14880.9|14918.9|14894.9|14902.4|14878.4|0
1686748200000|2023-06-14 13:10:00|14905.3|14881.3|14912.9|14888.9|14913.9|14889.9|14903.4|14879.4|0
1686748500000|2023-06-14 13:15:00|14913.1|14889.1|14905.6|14881.6|14913.6|14889.6|14902.9|14878.9|0
1686748800000|2023-06-14 13:20:00|14905.9|14881.9|14907.9|14883.9|14909.5|14885.5|14903.9|14879.9|0
1686749100000|2023-06-14 13:25:00|14907.4|14883.4|14911.8|14887.8|14913.4|14889.4|14904.1|14880.1|0
1686749400000|2023-06-14 13:30:00|14912.9|14888.9|14895.6|14871.6|14916.5|14892.5|14884.6|14860.6|0
1686749700000|2023-06-14 13:35:00|14892.3|14868.3|14884.9|14860.9|14901|14877|14870.1|14846.1|0
1686750000000|2023-06-14 13:40:00|14886.3|14862.3|14915.1|14891.1|14919.3|14895.3|14886.3|14862.3|0
1686750300000|2023-06-14 13:45:00|14917.1|14893.1|14934.1|14910.1|14934.9|14910.9|14915.9|14891.9|0
1686750600000|2023-06-14 13:50:00|14935.4|14911.4|14924.9|14900.9|14941.7|14917.7|14922.7|14898.7|0
1686750900000|2023-06-14 13:55:00|14923.4|14899.4|14938.7|14914.7|14939.7|14915.7|14922.8|14898.8|0
1686751200000|2023-06-14 14:00:00|14940.4|14916.4|14944.4|14920.4|14944.4|14920.4|14925.9|14901.9|0
1686751500000|2023-06-14 14:05:00|14945.4|14921.4|14958.8|14934.8|14963.8|14939.8|14941.7|14917.7|0
1686751800000|2023-06-14 14:10:00|14957.8|14933.8|14961.5|14937.5|14963.9|14939.9|14951.9|14927.9|0
1686752100000|2023-06-14 14:15:00|14961.4|14937.4|14974.5|14950.5|14976.5|14952.5|14960.4|14936.4|0
1686752400000|2023-06-14 14:20:00|14973.3|14949.3|14963.1|14939.1|14988|14964|14961.3|14937.3|0
1686752700000|2023-06-14 14:25:00|14964.7|14940.7|14961.3|14937.3|14970.2|14946.2|14951.1|14927.1|0
1686753000000|2023-06-14 14:30:00|14963.8|14939.8|14980.6|14956.6|14983.2|14959.2|14961.2|14937.2|0
1686753300000|2023-06-14 14:35:00|14981.7|14957.7|14982|14958|14985.1|14961.1|14971|14947|0
1686753600000|2023-06-14 14:40:00|14981.5|14957.5|14985.7|14961.7|14994.1|14970.1|14980.6|14956.6|0
1686753900000|2023-06-14 14:45:00|14983.6|14959.6|14989.7|14965.7|14990.1|14966.1|14979|14955|0
1686754200000|2023-06-14 14:50:00|14989.6|14965.6|14979.6|14955.6|14991.7|14967.7|14978.7|14954.7|0
1686754500000|2023-06-14 14:55:00|14978.6|14954.6|14966.2|14942.2|14978.6|14954.6|14962.6|14938.6|0
1686754800000|2023-06-14 15:00:00|14965.7|14941.7|14961.7|14937.7|14968.5|14944.5|14950.1|14926.1|0
1686755100000|2023-06-14 15:05:00|14961.6|14937.6|14980.8|14956.8|14981.5|14957.5|14955.1|14931.1|0
1686755400000|2023-06-14 15:10:00|14981.7|14957.7|14995.6|14971.6|14998|14974|14976.2|14952.2|0
1686755700000|2023-06-14 15:15:00|14999|14975|15003.5|14979.5|15007|14983|14996.7|14972.7|0
1686756000000|2023-06-14 15:20:00|15004.7|14980.7|15024.3|15000.3|15026.3|15002.3|15000.1|14976.1|0
1686756300000|2023-06-14 15:25:00|15025.5|15001.5|15015|14991|15032.3|15008.3|15010.6|14986.6|0
1686756600000|2023-06-14 15:30:00|15015.1|14991.1|15009.7|14985.7|15020.6|14996.6|15008.5|14984.5|0
1686756900000|2023-06-14 15:35:00|15009|14985|15014.5|14990.5|15015.8|14991.8|15008.6|14984.6|0
1686757200000|2023-06-14 15:40:00|15013.2|14989.2|14998.5|14974.5|15018.3|14994.3|14997.7|14973.7|0
1686757500000|2023-06-14 15:45:00|14999|14975|14999.7|14975.7|15002.9|14978.9|14991.3|14967.3|0
1686757800000|2023-06-14 15:50:00|14998.8|14974.8|14992.5|14968.5|15000.3|14976.3|14991.9|14967.9|0
1686758100000|2023-06-14 15:55:00|14991.9|14967.9|14989.9|14965.9|14991.9|14967.9|14980.8|14956.8|0
1686758400000|2023-06-14 16:00:00|14989|14965|14975.5|14951.5|14989.7|14965.7|14971.7|14947.7|0
1686758700000|2023-06-14 16:05:00|14974.5|14950.5|14985.2|14961.2|14988.5|14964.5|14964|14940|0
1686759000000|2023-06-14 16:10:00|14985|14961|14996|14972|14998|14974|14984.3|14960.3|0
1686759300000|2023-06-14 16:15:00|14995.9|14971.9|15001.4|14977.4|15004.3|14980.3|14990|14966|0
1686759600000|2023-06-14 16:20:00|15000.8|14976.8|14997.3|14973.3|15005.2|14981.2|14994|14970|0
1686759900000|2023-06-14 16:25:00|14998.9|14974.9|14993.3|14969.3|14998.9|14974.9|14990|14966|0
1686760200000|2023-06-14 16:30:00|14992.5|14968.5|14990.3|14966.3|14993.8|14969.8|14985|14961|0
1686760500000|2023-06-14 16:35:00|14990|14966|14989.9|14965.9|14993.4|14969.4|14982.2|14958.2|0
1686760800000|2023-06-14 16:40:00|14990|14966|14982.4|14958.4|14990.9|14966.9|14982.4|14958.4|0
1686761100000|2023-06-14 16:45:00|14983|14959|14982|14958|14986.5|14962.5|14977.5|14953.5|0
1686761400000|2023-06-14 16:50:00|14981.8|14957.8|14991.8|14967.8|14993|14969|14981.8|14957.8|0
1686761700000|2023-06-14 16:55:00|14991.9|14967.9|14992.9|14968.9|14995|14971|14986.8|14962.8|0
1686762000000|2023-06-14 17:00:00|14992.8|14968.8|14977.9|14953.9|14992.8|14968.8|14974.3|14950.3|0
1686762300000|2023-06-14 17:05:00|14976.9|14952.9|14971.9|14947.9|14977.9|14953.9|14969.6|14945.6|0
1686762600000|2023-06-14 17:10:00|14971.7|14947.7|14960.9|14936.9|14972.7|14948.7|14954.4|14930.4|0
1686762900000|2023-06-14 17:15:00|14961.1|14937.1|14945.4|14921.4|14961.1|14937.1|14943.9|14919.9|0
1686763200000|2023-06-14 17:20:00|14944.6|14920.6|14952.3|14928.3|14952.7|14928.7|14939.8|14915.8|0
1686763500000|2023-06-14 17:25:00|14951.1|14927.1|14951.3|14927.3|14956.3|14932.3|14945.8|14921.8|0
1686763800000|2023-06-14 17:30:00|14951.4|14927.4|14960.4|14936.4|14961.3|14937.3|14933.3|14909.3|0
1686764100000|2023-06-14 17:35:00|14960.3|14936.3|14954.4|14930.4|14960.4|14936.4|14946.6|14922.6|0
1686764400000|2023-06-14 17:40:00|14955.2|14931.2|14943.3|14919.3|14957.9|14933.9|14943.2|14919.2|0
1686764700000|2023-06-14 17:45:00|14943.9|14919.9|14955.9|14931.9|14956.7|14932.7|14938.1|14914.1|0
1686765000000|2023-06-14 17:50:00|14955.2|14931.2|14953.4|14929.4|14956.6|14932.6|14946.2|14922.2|0
1686765300000|2023-06-14 17:55:00|14953.6|14929.6|14951.8|14927.8|14954.9|14930.9|14947.7|14923.7|0
1686765600000|2023-06-14 18:00:00|14950.9|14926.9|14871.4|14847.4|14950.9|14926.9|14853.1|14829.1|0
1686765900000|2023-06-14 18:05:00|14871.2|14847.2|14846.3|14822.3|14871.2|14847.2|14793.7|14769.7|0
1686766200000|2023-06-14 18:10:00|14843.1|14819.1|14857.4|14833.4|14878.4|14854.4|14836.1|14812.1|0
1686766500000|2023-06-14 18:15:00|14858.3|14834.3|14834.8|14810.8|14864.8|14840.8|14817.1|14793.1|0
1686766800000|2023-06-14 18:20:00|14833.4|14809.4|14828.2|14804.2|14851.3|14827.3|14816.2|14792.2|0
1686767100000|2023-06-14 18:25:00|14826.6|14802.6|14853.2|14829.2|14857.6|14833.6|14810.1|14786.1|0
1686767400000|2023-06-14 18:30:00|14855.2|14831.2|14858.1|14834.1|14884.8|14860.8|14833.1|14809.1|0
1686767700000|2023-06-14 18:35:00|14858.8|14834.8|14892.1|14868.1|14924.7|14900.7|14857.6|14833.6|0
1686768000000|2023-06-14 18:40:00|14893.1|14869.1|14955.4|14931.4|14958.7|14934.7|14889.6|14865.6|0
1686768300000|2023-06-14 18:45:00|14957.4|14933.4|14976.7|14952.7|14976.9|14952.9|14929.3|14905.3|0
1686768600000|2023-06-14 18:50:00|14977.9|14953.9|14965.9|14941.9|14983.7|14959.7|14937.7|14913.7|0
1686768900000|2023-06-14 18:55:00|14965.3|14941.3|14947.7|14923.7|14972.7|14948.7|14942.7|14918.7|0
1686769200000|2023-06-14 19:00:00|14950.7|14926.7|14969.7|14945.7|14976.6|14952.6|14945.9|14921.9|0
1686769500000|2023-06-14 19:05:00|14968.2|14944.2|15027.7|15003.7|15027.7|15003.7|14964.9|14940.9|0
1686769800000|2023-06-14 19:10:00|15028.2|15004.2|14948.9|14924.9|15028.4|15004.4|14948.9|14924.9|0
1686770100000|2023-06-14 19:15:00|14951.8|14927.8|14940.6|14916.6|14952.9|14928.9|14914.4|14890.4|0
1686770400000|2023-06-14 19:20:00|14938.8|14914.8|14975.7|14951.7|14983.8|14959.8|14936.8|14912.8|0
1686770700000|2023-06-14 19:25:00|14977.9|14953.9|14957.7|14933.7|15004.1|14980.1|14954.1|14930.1|0
1686771000000|2023-06-14 19:30:00|14958.4|14934.4|14968.4|14944.4|14975.1|14951.1|14939.1|14915.1|0
1686771300000|2023-06-14 19:35:00|14967.2|14943.2|14970.4|14946.4|14980.1|14956.1|14962.4|14938.4|0
1686771600000|2023-06-14 19:40:00|14970.1|14946.1|14959.2|14935.2|14973.7|14949.7|14950.7|14926.7|0
1686771900000|2023-06-14 19:45:00|14959.1|14935.1|14954.6|14930.6|14973.6|14949.6|14947.3|14923.3|0
1686772200000|2023-06-14 19:50:00|14947.9|14923.9|14958.8|14934.8|14964.6|14940.6|14914.4|14890.4|0
1686772500000|2023-06-14 19:55:00|14961.9|14937.9|15018.1|14994.1|15018.1|14994.1|14961.9|14937.9|0
1686772800000|2023-06-14 20:00:00|15019.1|14995.1|15030.3|15006.3|15033.4|15009.4|15016.9|14992.9|0
1686773100000|2023-06-14 20:05:00|15030.7|15006.7|15034.7|15010.7|15036.7|15012.7|15028.7|15004.7|0
1686773400000|2023-06-14 20:10:00|15034.6|15010.6|15024.1|15000.1|15036.6|15012.6|15023.2|14999.2|0
1686773700000|2023-06-14 20:15:00|15024.4|15000.4|15019.2|14995.2|15027.9|15003.9|15018.8|14994.8|0
1686774000000|2023-06-14 20:20:00|15019.3|14995.3|15025.1|15001.1|15025.7|15001.7|15019.3|14995.3|0
1686774300000|2023-06-14 20:25:00|15024.9|15000.9|15033.4|15009.4|15034.3|15010.3|15024.9|15000.9|0
1686774600000|2023-06-14 20:30:00|15033.7|15009.7|15039.9|15015.9|15040.2|15016.2|15033.2|15009.2|0
1686774900000|2023-06-14 20:35:00|15040.3|15016.3|15049.2|15025.2|15049.9|15025.9|15039.2|15015.2|0
1686775200000|2023-06-14 20:40:00|15048.9|15024.9|15051.1|15027.1|15051.6|15027.6|15043.7|15019.7|0
1686775500000|2023-06-14 20:45:00|15050.9|15026.9|15055.6|15031.6|15057.3|15033.3|15048.6|15024.6|0
1686775800000|2023-06-14 20:50:00|15055.4|15031.4|15052.9|15028.9|15059.2|15035.2|15052.4|15028.4|0
1686776100000|2023-06-14 20:55:00|15052.8|15028.8|15049.2|15025.2|15052.8|15028.8|15043.4|15019.4|0
1686776400000|2023-06-14 21:00:00|15048.6|15024.6|15048.4|15024.4|15049.1|15025.1|15045.8|15021.8|0
1686776700000|2023-06-14 21:05:00|15048.5|15024.5|15045.6|15021.6|15049|15025|15045.5|15021.5|0
1686777000000|2023-06-14 21:10:00|15045.7|15021.7|15042.3|15018.3|15045.7|15021.7|15042.3|15018.3|0
1686777300000|2023-06-14 21:15:00|15041.6|15017.6|15043.8|15019.8|15044.2|15020.2|15041.6|15017.6|0
1686777600000|2023-06-14 21:20:00|15043.7|15019.7|15042.5|15018.5|15043.8|15019.8|15042.5|15018.5|0
1686777900000|2023-06-14 21:25:00|15042.2|15018.2|15042.6|15018.6|15043.2|15019.2|15042.1|15018.1|0
1686778200000|2023-06-14 21:30:00|15042.5|15018.5|15040.3|15016.3|15042.6|15018.6|15039.7|15015.7|0
1686778500000|2023-06-14 21:35:00|15040.2|15016.2|15039.4|15015.4|15041.5|15017.5|15039.2|15015.2|0
1686778800000|2023-06-14 21:40:00|15039.1|15015.1|15039.4|15015.4|15039.6|15015.6|15039|15015|0
1686779100000|2023-06-14 21:45:00|15039.3|15015.3|15038.2|15014.2|15039.6|15015.6|15038.2|15014.2|0
1686779400000|2023-06-14 21:50:00|15037.8|15013.8|15036.5|15012.5|15037.8|15013.8|15035.4|15011.4|0
1686779700000|2023-06-14 21:55:00|15036.6|15012.6|15041|15017|15041.1|15017.1|15035.9|15011.9|0
1686780000000|2023-06-14 22:00:00|15035.9|15011.9|15042.4|15018.4|15044.2|15020.2|15032.6|15008.6|0
1686780300000|2023-06-14 22:05:00|15042.6|15018.6|15041.6|15017.6|15043.3|15019.3|15038.3|15014.3|0
1686780600000|2023-06-14 22:10:00|15041.7|15017.7|15039.7|15015.7|15044.7|15020.7|15039.7|15015.7|0
1686780900000|2023-06-14 22:15:00|15039.6|15015.6|15032.9|15008.9|15039.7|15015.7|15031.7|15007.7|0
1686781200000|2023-06-14 22:20:00|15032.8|15008.8|15034.3|15010.3|15036.2|15012.2|15032.6|15008.6|0
1686781500000|2023-06-14 22:25:00|15034.4|15010.4|15033.7|15009.7|15036.9|15012.9|15033.1|15009.1|0
1686781800000|2023-06-14 22:30:00|15033.6|15009.6|15034.4|15010.4|15035.4|15011.4|15029.9|15005.9|0
1686782100000|2023-06-14 22:35:00|15034.6|15010.6|15037.3|15013.3|15037.7|15013.7|15034.2|15010.2|0
1686782400000|2023-06-14 22:40:00|15037.4|15013.4|15040.8|15016.8|15042.6|15018.6|15036.4|15012.4|0
1686782700000|2023-06-14 22:45:00|15040.7|15016.7|15040.2|15016.2|15042.7|15018.7|15037.6|15013.6|0
1686783000000|2023-06-14 22:50:00|15041.1|15017.1|15043.7|15019.7|15043.7|15019.7|15039.7|15015.7|0
1686783300000|2023-06-14 22:55:00|15043.9|15019.9|15037.4|15013.4|15044.1|15020.1|15037.1|15013.1|0
1686783600000|2023-06-14 23:00:00|15037.3|15013.3|15033.7|15009.7|15038.3|15014.3|15033.1|15009.1|0
1686783900000|2023-06-14 23:05:00|15033.6|15009.6|15033.2|15009.2|15035.6|15011.6|15032.2|15008.2|0
1686784200000|2023-06-14 23:10:00|15033.8|15009.8|15033.7|15009.7|15034.8|15010.8|15032.3|15008.3|0
1686784500000|2023-06-14 23:15:00|15033.6|15009.6|15037.6|15013.6|15037.8|15013.8|15031.4|15007.4|0
1686784800000|2023-06-14 23:20:00|15036.7|15012.7|15033.2|15009.2|15037.6|15013.6|15033.2|15009.2|0
1686785100000|2023-06-14 23:25:00|15033.3|15009.3|15028.4|15004.4|15034.1|15010.1|15028.4|15004.4|0
1686785400000|2023-06-14 23:30:00|15028.6|15004.6|15032.6|15008.6|15032.8|15008.8|15028.3|15004.3|0
1686785700000|2023-06-14 23:35:00|15032.4|15008.4|15034.7|15010.7|15035.9|15011.9|15031.4|15007.4|0
1686786000000|2023-06-14 23:40:00|15034.6|15010.6|15031.1|15007.1|15035.1|15011.1|15030.4|15006.4|0
1686786300000|2023-06-14 23:45:00|15030.9|15006.9|15032.6|15008.6|15034.8|15010.8|15030.3|15006.3|0
1686786600000|2023-06-14 23:50:00|15032.4|15008.4|15032.1|15008.1|15035.2|15011.2|15031.7|15007.7|0
1686786900000|2023-06-14 23:55:00|15032.3|15008.3|15030.3|15006.3|15033.1|15009.1|15029.1|15005.1|0
1686787200000|2023-06-15 00:00:00|15029.8|15005.8|15027.1|15003.1|15035.2|15011.2|15024.2|15000.2|0
1686787500000|2023-06-15 00:05:00|15026.8|15002.8|15027.6|15003.6|15031.3|15007.3|15026.8|15002.8|0
1686787800000|2023-06-15 00:10:00|15028.2|15004.2|15023.2|14999.2|15029.2|15005.2|15022.9|14998.9|0
1686788100000|2023-06-15 00:15:00|15023.3|14999.3|15029.2|15005.2|15030.4|15006.4|15022.4|14998.4|0
1686788400000|2023-06-15 00:20:00|15028.2|15004.2|15025.9|15001.9|15030.1|15006.1|15025.4|15001.4|0
1686788700000|2023-06-15 00:25:00|15025.7|15001.7|15029.2|15005.2|15031.4|15007.4|15024.9|15000.9|0
1686789000000|2023-06-15 00:30:00|15029.1|15005.1|15031.2|15007.2|15031.8|15007.8|15028.2|15004.2|0
1686789300000|2023-06-15 00:35:00|15030.7|15006.7|15031.2|15007.2|15033.9|15009.9|15030.7|15006.7|0
1686789600000|2023-06-15 00:40:00|15031.1|15007.1|15028.1|15004.1|15032.2|15008.2|15027.3|15003.3|0
1686789900000|2023-06-15 00:45:00|15027.9|15003.9|15026.8|15002.8|15029.1|15005.1|15025.7|15001.7|0
1686790200000|2023-06-15 00:50:00|15027.1|15003.1|15025.1|15001.1|15027.9|15003.9|15023.2|14999.2|0
1686790500000|2023-06-15 00:55:00|15025.4|15001.4|15026.2|15002.2|15026.7|15002.7|15023.1|14999.1|0
1686790800000|2023-06-15 01:00:00|15025.7|15001.7|15026.1|15002.1|15030.2|15006.2|15023.9|14999.9|0
1686791100000|2023-06-15 01:05:00|15025.9|15001.9|15020.7|14996.7|15026.1|15002.1|15018.8|14994.8|0
1686791400000|2023-06-15 01:10:00|15020.8|14996.8|15017.9|14993.9|15021.1|14997.1|15015.7|14991.7|0
1686791700000|2023-06-15 01:15:00|15018.1|14994.1|15008.1|14984.1|15018.2|14994.2|15001.6|14977.6|0
1686792000000|2023-06-15 01:20:00|15008.7|14984.7|14999.8|14975.8|15008.7|14984.7|14997.3|14973.3|0
1686792300000|2023-06-15 01:25:00|14999.9|14975.9|15000.4|14976.4|15004.6|14980.6|14997.1|14973.1|0
1686792600000|2023-06-15 01:30:00|15000.6|14976.6|15001.7|14977.7|15006.2|14982.2|14999.6|14975.6|0
1686792900000|2023-06-15 01:35:00|15002.1|14978.1|15006.1|14982.1|15006.2|14982.2|14999.2|14975.2|0
1686793200000|2023-06-15 01:40:00|15004.8|14980.8|14993.9|14969.9|15005.6|14981.6|14993.6|14969.6|0
1686793500000|2023-06-15 01:45:00|14994.1|14970.1|14986.7|14962.7|14994.1|14970.1|14985.7|14961.7|0
1686793800000|2023-06-15 01:50:00|14986.4|14962.4|14991.6|14967.6|14995.3|14971.3|14985.6|14961.6|0
1686794100000|2023-06-15 01:55:00|14991.2|14967.2|14990.3|14966.3|14991.8|14967.8|14988.2|14964.2|0
1686794400000|2023-06-15 02:00:00|14990.6|14966.6|14990.2|14966.2|14993.6|14969.6|14984.4|14960.4|0
1686794700000|2023-06-15 02:05:00|14990.4|14966.4|14989.2|14965.2|14992.6|14968.6|14987.6|14963.6|0
1686795000000|2023-06-15 02:10:00|14989.1|14965.1|14987.4|14963.4|14989.8|14965.8|14982.3|14958.3|0
1686795300000|2023-06-15 02:15:00|14987.3|14963.3|14990.2|14966.2|14991.7|14967.7|14986.6|14962.6|0
1686795600000|2023-06-15 02:20:00|14990.1|14966.1|14991.4|14967.4|14992.3|14968.3|14989.6|14965.6|0
1686795900000|2023-06-15 02:25:00|14991.2|14967.2|14993.1|14969.1|14994.9|14970.9|14988.4|14964.4|0
1686796200000|2023-06-15 02:30:00|14992.8|14968.8|14989.8|14965.8|14995.4|14971.4|14988.6|14964.6|0
1686796500000|2023-06-15 02:35:00|14989.7|14965.7|14998.1|14974.1|14998.8|14974.8|14989.7|14965.7|0
1686796800000|2023-06-15 02:40:00|14996.9|14972.9|14993.3|14969.3|14996.9|14972.9|14990.7|14966.7|0
1686797100000|2023-06-15 02:45:00|14992.7|14968.7|14993.6|14969.6|14994.7|14970.7|14990.6|14966.6|0
1686797400000|2023-06-15 02:50:00|14993.4|14969.4|15001.6|14977.6|15003.2|14979.2|14992.8|14968.8|0
1686797700000|2023-06-15 02:55:00|15001.3|14977.3|14999.3|14975.3|15004.9|14980.9|14999.1|14975.1|0
1686798000000|2023-06-15 03:00:00|14998.7|14974.7|14998.7|14974.7|15000.2|14976.2|14997.2|14973.2|0
1686798300000|2023-06-15 03:05:00|14998.8|14974.8|15003.9|14979.9|15005.6|14981.6|14997.9|14973.9|0
1686798600000|2023-06-15 03:10:00|15004.1|14980.1|15004.8|14980.8|15005.6|14981.6|14999.8|14975.8|0
1686798900000|2023-06-15 03:15:00|15004.3|14980.3|15001.8|14977.8|15006.2|14982.2|15000.8|14976.8|0
1686799200000|2023-06-15 03:20:00|15002.8|14978.8|15007.1|14983.1|15009.4|14985.4|15000.7|14976.7|0
1686799500000|2023-06-15 03:25:00|15007.2|14983.2|15007.6|14983.6|15007.8|14983.8|15003.8|14979.8|0
1686799800000|2023-06-15 03:30:00|15006.7|14982.7|15008.8|14984.8|15009.7|14985.7|15006.1|14982.1|0
1686800100000|2023-06-15 03:35:00|15008.6|14984.6|15009.2|14985.2|15013.3|14989.3|15008.6|14984.6|0
1686800400000|2023-06-15 03:40:00|15009.1|14985.1|15011.6|14987.6|15013.2|14989.2|15008.4|14984.4|0
1686800700000|2023-06-15 03:45:00|15011.4|14987.4|15008.6|14984.6|15011.9|14987.9|15007.9|14983.9|0
1686801000000|2023-06-15 03:50:00|15008.7|14984.7|15008.4|14984.4|15010.9|14986.9|15008.1|14984.1|0
1686801300000|2023-06-15 03:55:00|15008.3|14984.3|15012.1|14988.1|15012.9|14988.9|15007.2|14983.2|0
1686801600000|2023-06-15 04:00:00|15012.2|14988.2|15012.6|14988.6|15014.9|14990.9|15010.3|14986.3|0
1686801900000|2023-06-15 04:05:00|15012.7|14988.7|15015.3|14991.3|15017.1|14993.1|15009.9|14985.9|0
1686802200000|2023-06-15 04:10:00|15015.4|14991.4|15012.2|14988.2|15015.4|14991.4|15010.2|14986.2|0
1686802500000|2023-06-15 04:15:00|15012.3|14988.3|15018.3|14994.3|15020.3|14996.3|15012.3|14988.3|0
1686802800000|2023-06-15 04:20:00|15018.2|14994.2|15017.9|14993.9|15020.7|14996.7|15017.2|14993.2|0
1686803100000|2023-06-15 04:25:00|15018.1|14994.1|15013.4|14989.4|15018.4|14994.4|15013.1|14989.1|0
1686803400000|2023-06-15 04:30:00|15013.1|14989.1|15015.1|14991.1|15015.1|14991.1|15009.2|14985.2|0
1686803700000|2023-06-15 04:35:00|15014.9|14990.9|15011.7|14987.7|15015.8|14991.8|15011.4|14987.4|0
1686804000000|2023-06-15 04:40:00|15011.6|14987.6|15008.6|14984.6|15011.6|14987.6|15007.7|14983.7|0
1686804300000|2023-06-15 04:45:00|15008.4|14984.4|15011.1|14987.1|15011.8|14987.8|15007.6|14983.6|0
1686804600000|2023-06-15 04:50:00|15010.9|14986.9|15009.8|14985.8|15011.4|14987.4|15008.8|14984.8|0
1686804900000|2023-06-15 04:55:00|15009.7|14985.7|15009.4|14985.4|15009.9|14985.9|15006.8|14982.8|0
1686805200000|2023-06-15 05:00:00|15009.3|14985.3|15002.6|14978.6|15011.2|14987.2|15002.6|14978.6|0
1686805500000|2023-06-15 05:05:00|15002.2|14978.2|15003.9|14979.9|15005.4|14981.4|15000.2|14976.2|0
1686805800000|2023-06-15 05:10:00|15004.1|14980.1|15004.6|14980.6|15006.3|14982.3|15001.4|14977.4|0
1686806100000|2023-06-15 05:15:00|15004.7|14980.7|15009.8|14985.8|15011.1|14987.1|15004.7|14980.7|0
1686806400000|2023-06-15 05:20:00|15009.9|14985.9|15009.3|14985.3|15013.6|14989.6|15007.7|14983.7|0
1686806700000|2023-06-15 05:25:00|15009.2|14985.2|15018.4|14994.4|15021.1|14997.1|15007.8|14983.8|0
1686807000000|2023-06-15 05:30:00|15018.6|14994.6|15018.7|14994.7|15023.2|14999.2|15016.1|14992.1|0
1686807300000|2023-06-15 05:35:00|15018.8|14994.8|15014.8|14990.8|15020.7|14996.7|15013.4|14989.4|0
1686807600000|2023-06-15 05:40:00|15014.3|14990.3|15010.9|14986.9|15015.8|14991.8|15009.2|14985.2|0
1686807900000|2023-06-15 05:45:00|15011.2|14987.2|15008.7|14984.7|15014.9|14990.9|15008.2|14984.2|0
1686808200000|2023-06-15 05:50:00|15008.1|14984.1|15005.4|14981.4|15009.1|14985.1|15004.1|14980.1|0
1686808500000|2023-06-15 05:55:00|15005.6|14981.6|15003.8|14979.8|15006.9|14982.9|15003.2|14979.2|0
1686808800000|2023-06-15 06:00:00|15004.4|14980.4|14989.7|14965.7|15005.8|14981.8|14989.7|14965.7|0
1686809100000|2023-06-15 06:05:00|14990.3|14966.3|14992.8|14968.8|14996.9|14972.9|14990.1|14966.1|0
1686809400000|2023-06-15 06:10:00|14993.3|14969.3|14996.1|14972.1|14998.2|14974.2|14993.3|14969.3|0
1686809700000|2023-06-15 06:15:00|14995.9|14971.9|14984.7|14960.7|14996.7|14972.7|14984.4|14960.4|0
1686810000000|2023-06-15 06:20:00|14984.6|14960.6|14993.8|14969.8|14994.3|14970.3|14983.9|14959.9|0
1686810300000|2023-06-15 06:25:00|14994.2|14970.2|14986.4|14962.4|14995.8|14971.8|14980.9|14956.9|0
1686810600000|2023-06-15 06:30:00|14987.6|14963.6|14982.9|14958.9|14988.2|14964.2|14981.2|14957.2|0
1686810900000|2023-06-15 06:35:00|14983.1|14959.1|14979.8|14955.8|14985.2|14961.2|14973.6|14949.6|0
1686811200000|2023-06-15 06:40:00|14979.7|14955.7|14984.8|14960.8|14987.4|14963.4|14979.3|14955.3|0
1686811500000|2023-06-15 06:45:00|14985.3|14961.3|14982.4|14958.4|14988.3|14964.3|14981.3|14957.3|0
1686811800000|2023-06-15 06:50:00|14982.3|14958.3|14985.8|14961.8|14986.2|14962.2|14980.3|14956.3|0
1686812100000|2023-06-15 06:55:00|14985.6|14961.6|14987.4|14963.4|14990.4|14966.4|14984.3|14960.3|0
1686812400000|2023-06-15 07:00:00|14987.3|14963.3|14971.2|14947.2|14987.7|14963.7|14970.1|14946.1|0
1686812700000|2023-06-15 07:05:00|14971.8|14947.8|14969.1|14945.1|14980.2|14956.2|14964.7|14940.7|0
1686813000000|2023-06-15 07:10:00|14969.2|14945.2|14971.8|14947.8|14973.2|14949.2|14960.9|14936.9|0
1686813300000|2023-06-15 07:15:00|14971.9|14947.9|14980.3|14956.3|14980.4|14956.4|14971.3|14947.3|0
1686813600000|2023-06-15 07:20:00|14979.9|14955.9|14981.4|14957.4|14988.1|14964.1|14979.8|14955.8|0
1686813900000|2023-06-15 07:25:00|14981.8|14957.8|14985.4|14961.4|14987.1|14963.1|14981.4|14957.4|0
1686814200000|2023-06-15 07:30:00|14985.6|14961.6|14991.1|14967.1|14993.7|14969.7|14985.6|14961.6|0
1686814500000|2023-06-15 07:35:00|14990.4|14966.4|14985.8|14961.8|14992.6|14968.6|14982.6|14958.6|0
1686814800000|2023-06-15 07:40:00|14985.9|14961.9|14987.9|14963.9|14988.9|14964.9|14977.4|14953.4|0
1686815100000|2023-06-15 07:45:00|14988.2|14964.2|15000.2|14976.2|15000.8|14976.8|14988.1|14964.1|0
1686815400000|2023-06-15 07:50:00|15000.1|14976.1|15005.7|14981.7|15006.1|14982.1|14998.1|14974.1|0
1686815700000|2023-06-15 07:55:00|15005.8|14981.8|15003.8|14979.8|15009.8|14985.8|15002.3|14978.3|0
1686816000000|2023-06-15 08:00:00|15003.3|14979.3|15001.2|14977.2|15008.1|14984.1|14998.1|14974.1|0
1686816300000|2023-06-15 08:05:00|15000.9|14976.9|14991.9|14967.9|15000.9|14976.9|14988.4|14964.4|0
1686816600000|2023-06-15 08:10:00|14991.7|14967.7|14984.9|14960.9|14991.8|14967.8|14984.6|14960.6|0
1686816900000|2023-06-15 08:15:00|14985.2|14961.2|14993.7|14969.7|14995.1|14971.1|14984.1|14960.1|0
1686817200000|2023-06-15 08:20:00|14993.6|14969.6|14980.4|14956.4|14994.8|14970.8|14978.8|14954.8|0
1686817500000|2023-06-15 08:25:00|14980.1|14956.1|14977.8|14953.8|14982.7|14958.7|14976.3|14952.3|0
1686817800000|2023-06-15 08:30:00|14978.3|14954.3|14971.6|14947.6|14978.8|14954.8|14970.4|14946.4|0
1686818100000|2023-06-15 08:35:00|14971.3|14947.3|14963.7|14939.7|14973.3|14949.3|14962.8|14938.8|0
1686818400000|2023-06-15 08:40:00|14963.3|14939.3|14943.1|14919.1|14964.2|14940.2|14941.3|14917.3|0
1686818700000|2023-06-15 08:45:00|14943.3|14919.3|14944.9|14920.9|14948.4|14924.4|14938.1|14914.1|0
1686819000000|2023-06-15 08:50:00|14945.2|14921.2|14953.4|14929.4|14956.4|14932.4|14943.8|14919.8|0
1686819300000|2023-06-15 08:55:00|14953.6|14929.6|14940.3|14916.3|14954.2|14930.2|14938.4|14914.4|0
1686819600000|2023-06-15 09:00:00|14940.1|14916.1|14944.8|14920.8|14951.6|14927.6|14937.6|14913.6|0
1686819900000|2023-06-15 09:05:00|14944.2|14920.2|14942.6|14918.6|14946.4|14922.4|14939.3|14915.3|0
1686820200000|2023-06-15 09:10:00|14942.8|14918.8|14948.3|14924.3|14952.7|14928.7|14942.6|14918.6|0
1686820500000|2023-06-15 09:15:00|14948.4|14924.4|14932.4|14908.4|14948.7|14924.7|14930.7|14906.7|0
1686820800000|2023-06-15 09:20:00|14931.9|14907.9|14924.7|14900.7|14936.6|14912.6|14922.8|14898.8|0
1686821100000|2023-06-15 09:25:00|14923.3|14899.3|14923.9|14899.9|14925.7|14901.7|14916.6|14892.6|0
1686821400000|2023-06-15 09:30:00|14923.8|14899.8|14928.8|14904.8|14934.3|14910.3|14923.3|14899.3|0
1686821700000|2023-06-15 09:35:00|14927.6|14903.6|14929.8|14905.8|14937.7|14913.7|14924.4|14900.4|0
1686822000000|2023-06-15 09:40:00|14929.7|14905.7|14933.3|14909.3|14936.3|14912.3|14926.3|14902.3|0
1686822300000|2023-06-15 09:45:00|14932.6|14908.6|14919.2|14895.2|14935.3|14911.3|14919.2|14895.2|0
1686822600000|2023-06-15 09:50:00|14918.8|14894.8|14910.3|14886.3|14926.8|14902.8|14910.3|14886.3|0
1686822900000|2023-06-15 09:55:00|14911.3|14887.3|14923.9|14899.9|14926.9|14902.9|14910.6|14886.6|0
1686823200000|2023-06-15 10:00:00|14923.8|14899.8|14922.8|14898.8|14927.7|14903.7|14917.8|14893.8|0
1686823500000|2023-06-15 10:05:00|14922.6|14898.6|14922.3|14898.3|14928.9|14904.9|14919.2|14895.2|0
1686823800000|2023-06-15 10:10:00|14922.2|14898.2|14912.6|14888.6|14923.9|14899.9|14910.3|14886.3|0
1686824100000|2023-06-15 10:15:00|14912.7|14888.7|14912.6|14888.6|14919.8|14895.8|14906.2|14882.2|0
1686824400000|2023-06-15 10:20:00|14912.8|14888.8|14909.3|14885.3|14917.3|14893.3|14906.8|14882.8|0
1686824700000|2023-06-15 10:25:00|14909.7|14885.7|14912.3|14888.3|14913.1|14889.1|14906.9|14882.9|0
1686825000000|2023-06-15 10:30:00|14912.8|14888.8|14906.9|14882.9|14916.2|14892.2|14906.6|14882.6|0
1686825300000|2023-06-15 10:35:00|14907.4|14883.4|14901.6|14877.6|14909.3|14885.3|14901.6|14877.6|0
1686825600000|2023-06-15 10:40:00|14902.3|14878.3|14904.1|14880.1|14905.3|14881.3|14898.8|14874.8|0
1686825900000|2023-06-15 10:45:00|14904.2|14880.2|14906.3|14882.3|14912.6|14888.6|14902.3|14878.3|0
1686826200000|2023-06-15 10:50:00|14906.7|14882.7|14910.6|14886.6|14911.7|14887.7|14904.2|14880.2|0
1686826500000|2023-06-15 10:55:00|14910.9|14886.9|14912.6|14888.6|14914.4|14890.4|14908.9|14884.9|0
1686826800000|2023-06-15 11:00:00|14914.7|14890.7|14918.3|14894.3|14924.3|14900.3|14914.7|14890.7|0
1686827100000|2023-06-15 11:05:00|14919.1|14895.1|14907.8|14883.8|14919.6|14895.6|14904.9|14880.9|0
1686827400000|2023-06-15 11:10:00|14907.6|14883.6|14906.9|14882.9|14909.6|14885.6|14898.6|14874.6|0
1686827700000|2023-06-15 11:15:00|14907.3|14883.3|14901.1|14877.1|14909.1|14885.1|14898.4|14874.4|0
1686828000000|2023-06-15 11:20:00|14901.3|14877.3|14913.3|14889.3|14914.2|14890.2|14901.3|14877.3|0
1686828300000|2023-06-15 11:25:00|14913.6|14889.6|14911.3|14887.3|14914.9|14890.9|14905.8|14881.8|0
1686828600000|2023-06-15 11:30:00|14911.4|14887.4|14917.8|14893.8|14919.9|14895.9|14910.6|14886.6|0
1686828900000|2023-06-15 11:35:00|14918.1|14894.1|14901.6|14877.6|14918.1|14894.1|14900.9|14876.9|0
1686829200000|2023-06-15 11:40:00|14901.4|14877.4|14901.4|14877.4|14907.1|14883.1|14901.1|14877.1|0
1686829500000|2023-06-15 11:45:00|14901.2|14877.2|14908.8|14884.8|14912.4|14888.4|14900.8|14876.8|0
1686829800000|2023-06-15 11:50:00|14908.7|14884.7|14913.4|14889.4|14916.7|14892.7|14906.8|14882.8|0
1686830100000|2023-06-15 11:55:00|14913.8|14889.8|14912.9|14888.9|14916.3|14892.3|14911.1|14887.1|0
1686830400000|2023-06-15 12:00:00|14912.8|14888.8|14918.7|14894.7|14924.1|14900.1|14911.2|14887.2|0
1686830700000|2023-06-15 12:05:00|14919.7|14895.7|14916.3|14892.3|14920.2|14896.2|14911.2|14887.2|0
1686831000000|2023-06-15 12:10:00|14915.9|14891.9|14918.7|14894.7|14921.8|14897.8|14911.7|14887.7|0
1686831300000|2023-06-15 12:15:00|14918.4|14894.4|14909.6|14885.6|14918.4|14894.4|14900.7|14876.7|0
1686831600000|2023-06-15 12:20:00|14908.8|14884.8|14905.6|14881.6|14912.9|14888.9|14903.3|14879.3|0
1686831900000|2023-06-15 12:25:00|14904.6|14880.6|14909.8|14885.8|14912.6|14888.6|14899.8|14875.8|0
1686832200000|2023-06-15 12:30:00|14900.6|14876.6|14915.4|14891.4|14924.1|14900.1|14899.9|14875.9|0
1686832500000|2023-06-15 12:35:00|14912.6|14888.6|14885.6|14861.6|14914.7|14890.7|14882.3|14858.3|0
1686832800000|2023-06-15 12:40:00|14886.9|14862.9|14902.4|14878.4|14903.4|14879.4|14884.7|14860.7|0
1686833100000|2023-06-15 12:45:00|14902.1|14878.1|14924.9|14900.9|14926.6|14902.6|14899.7|14875.7|0
1686833400000|2023-06-15 12:50:00|14923.9|14899.9|14944.2|14920.2|14945.4|14921.4|14921.6|14897.6|0
1686833700000|2023-06-15 12:55:00|14943.7|14919.7|14938.6|14914.6|14943.9|14919.9|14935.9|14911.9|0
1686834000000|2023-06-15 13:00:00|14938.2|14914.2|14951.8|14927.8|14951.8|14927.8|14928.9|14904.9|0
1686834300000|2023-06-15 13:05:00|14952.1|14928.1|14956.4|14932.4|14957.9|14933.9|14941.2|14917.2|0
1686834600000|2023-06-15 13:10:00|14954.8|14930.8|14943.1|14919.1|14955.4|14931.4|14937.9|14913.9|0
1686834900000|2023-06-15 13:15:00|14942.7|14918.7|14964.1|14940.1|14964.4|14940.4|14941.9|14917.9|0
1686835200000|2023-06-15 13:20:00|14963.7|14939.7|14954.2|14930.2|14965.1|14941.1|14954.2|14930.2|0
1686835500000|2023-06-15 13:25:00|14951.4|14927.4|14956.1|14932.1|14962.3|14938.3|14949.9|14925.9|0
1686835800000|2023-06-15 13:30:00|14957.7|14933.7|14944.4|14920.4|14973.1|14949.1|14930.8|14906.8|0
1686836100000|2023-06-15 13:35:00|14943.9|14919.9|14966.4|14942.4|14970.9|14946.9|14933.3|14909.3|0
1686836400000|2023-06-15 13:40:00|14967.4|14943.4|14999.6|14975.6|15004.4|14980.4|14962.2|14938.2|0
1686836700000|2023-06-15 13:45:00|15002.2|14978.2|15008.2|14984.2|15023.7|14999.7|14987.7|14963.7|0
1686837000000|2023-06-15 13:50:00|15010.7|14986.7|15030.2|15006.2|15037.8|15013.8|15006.9|14982.9|0
1686837300000|2023-06-15 13:55:00|15031.9|15007.9|15017.9|14993.9|15031.9|15007.9|14998.2|14974.2|0
1686837600000|2023-06-15 14:00:00|15019.2|14995.2|15031.4|15007.4|15032.7|15008.7|15000.7|14976.7|0
1686837900000|2023-06-15 14:05:00|15032.7|15008.7|15066.4|15042.4|15069.9|15045.9|15025.6|15001.6|0
1686838200000|2023-06-15 14:10:00|15067.3|15043.3|15056.1|15032.1|15074.4|15050.4|15051.2|15027.2|0
1686838500000|2023-06-15 14:15:00|15055.7|15031.7|15044.9|15020.9|15056.9|15032.9|15031.9|15007.9|0
1686838800000|2023-06-15 14:20:00|15045.7|15021.7|15053.2|15029.2|15064.6|15040.6|15039.4|15015.4|0
1686839100000|2023-06-15 14:25:00|15054.9|15030.9|15081.6|15057.6|15085.7|15061.7|15053.7|15029.7|0
1686839400000|2023-06-15 14:30:00|15083.4|15059.4|15050.9|15026.9|15083.4|15059.4|15039.1|15015.1|0
1686839700000|2023-06-15 14:35:00|15048.7|15024.7|15036.7|15012.7|15055.3|15031.3|15034.4|15010.4|0
1686840000000|2023-06-15 14:40:00|15037.7|15013.7|15061.4|15037.4|15071.2|15047.2|15034.7|15010.7|0
1686840300000|2023-06-15 14:45:00|15060.2|15036.2|15086.7|15062.7|15095.6|15071.6|15059.9|15035.9|0
1686840600000|2023-06-15 14:50:00|15089.3|15065.3|15075.6|15051.6|15089.3|15065.3|15057.7|15033.7|0
1686840900000|2023-06-15 14:55:00|15073.8|15049.8|15071.1|15047.1|15085.7|15061.7|15064.3|15040.3|0
1686841200000|2023-06-15 15:00:00|15069.7|15045.7|15083.4|15059.4|15085.6|15061.6|15058.7|15034.7|0
1686841500000|2023-06-15 15:05:00|15082.7|15058.7|15074.2|15050.2|15094.2|15070.2|15056.6|15032.6|0
1686841800000|2023-06-15 15:10:00|15077.8|15053.8|15088.2|15064.2|15095.7|15071.7|15070.4|15046.4|0
1686842100000|2023-06-15 15:15:00|15088.7|15064.7|15086.2|15062.2|15107.5|15083.5|15084.7|15060.7|0
1686842400000|2023-06-15 15:20:00|15086.7|15062.7|15102.8|15078.8|15105.1|15081.1|15084.7|15060.7|0
1686842700000|2023-06-15 15:25:00|15100.8|15076.8|15118.8|15094.8|15119.4|15095.4|15100.1|15076.1|0
1686843000000|2023-06-15 15:30:00|15119.9|15095.9|15122.7|15098.7|15124.3|15100.3|15104.3|15080.3|0
1686843300000|2023-06-15 15:35:00|15122.1|15098.1|15139.3|15115.3|15147.8|15123.8|15121.3|15097.3|0
1686843600000|2023-06-15 15:40:00|15139.8|15115.8|15133.5|15109.5|15147.6|15123.6|15130.7|15106.7|0
1686843900000|2023-06-15 15:45:00|15133.8|15109.8|15106.8|15082.8|15142.8|15118.8|15104|15080|0
1686844200000|2023-06-15 15:50:00|15107.1|15083.1|15120.8|15096.8|15122.2|15098.2|15103.6|15079.6|0
1686844500000|2023-06-15 15:55:00|15120.6|15096.6|15130.1|15106.1|15134.8|15110.8|15115.2|15091.2|0
1686844800000|2023-06-15 16:00:00|15129.8|15105.8|15135.6|15111.6|15142.7|15118.7|15127.2|15103.2|0
1686845100000|2023-06-15 16:05:00|15134.8|15110.8|15135.6|15111.6|15141.1|15117.1|15127.1|15103.1|0
1686845400000|2023-06-15 16:10:00|15136.6|15112.6|15112|15088|15138.2|15114.2|15112|15088|0
1686845700000|2023-06-15 16:15:00|15113.1|15089.1|15117.8|15093.8|15118.6|15094.6|15111.7|15087.7|0
1686846000000|2023-06-15 16:20:00|15117.2|15093.2|15126.7|15102.7|15133.2|15109.2|15114.3|15090.3|0
1686846300000|2023-06-15 16:25:00|15127.6|15103.6|15123.3|15099.3|15130.8|15106.8|15119.3|15095.3|0
1686846600000|2023-06-15 16:30:00|15123.6|15099.6|15111.7|15087.7|15132.1|15108.1|15107.1|15083.1|0
1686846900000|2023-06-15 16:35:00|15111.8|15087.8|15123.2|15099.2|15125|15101|15099.6|15075.6|0
1686847200000|2023-06-15 16:40:00|15124.6|15100.6|15121.7|15097.7|15134.5|15110.5|15120|15096|0
1686847500000|2023-06-15 16:45:00|15122.1|15098.1|15117.6|15093.6|15122.7|15098.7|15104.3|15080.3|0
1686847800000|2023-06-15 16:50:00|15117.7|15093.7|15116.7|15092.7|15122.2|15098.2|15109.2|15085.2|0
1686848100000|2023-06-15 16:55:00|15116.1|15092.1|15123.1|15099.1|15124.3|15100.3|15109.2|15085.2|0
1686848400000|2023-06-15 17:00:00|15122.5|15098.5|15114.5|15090.5|15125.3|15101.3|15105|15081|0
1686848700000|2023-06-15 17:05:00|15113.7|15089.7|15101.4|15077.4|15118.3|15094.3|15099|15075|0
1686849000000|2023-06-15 17:10:00|15101.7|15077.7|15088.4|15064.4|15108|15084|15088.4|15064.4|0
1686849300000|2023-06-15 17:15:00|15088.5|15064.5|15101.9|15077.9|15103|15079|15085.4|15061.4|0
1686849600000|2023-06-15 17:20:00|15102.2|15078.2|15117.9|15093.9|15118.5|15094.5|15100|15076|0
1686849900000|2023-06-15 17:25:00|15117.2|15093.2|15128.5|15104.5|15129.3|15105.3|15113.4|15089.4|0
1686850200000|2023-06-15 17:30:00|15130.4|15106.4|15134|15110|15135.8|15111.8|15128.5|15104.5|0
1686850500000|2023-06-15 17:35:00|15132.5|15108.5|15131.5|15107.5|15143.2|15119.2|15127.8|15103.8|0
1686850800000|2023-06-15 17:40:00|15131.8|15107.8|15152.2|15128.2|15156.3|15132.3|15129|15105|0
1686851100000|2023-06-15 17:45:00|15152.8|15128.8|15161.8|15137.8|15164|15140|15151.5|15127.5|0
1686851400000|2023-06-15 17:50:00|15161.4|15137.4|15169.8|15145.8|15170.2|15146.2|15155.9|15131.9|0
1686851700000|2023-06-15 17:55:00|15171.8|15147.8|15175.2|15151.2|15181.8|15157.8|15170.3|15146.3|0
1686852000000|2023-06-15 18:00:00|15175.3|15151.3|15177.9|15153.9|15185.7|15161.7|15174.3|15150.3|0
1686852300000|2023-06-15 18:05:00|15178.8|15154.8|15169.7|15145.7|15181.9|15157.9|15160.2|15136.2|0
1686852600000|2023-06-15 18:10:00|15170|15146|15155.2|15131.2|15176.9|15152.9|15155.2|15131.2|0
1686852900000|2023-06-15 18:15:00|15154|15130|15151.3|15127.3|15161.5|15137.5|15150.2|15126.2|0
1686853200000|2023-06-15 18:20:00|15152|15128|15165.4|15141.4|15167.9|15143.9|15146.4|15122.4|0
1686853500000|2023-06-15 18:25:00|15165.3|15141.3|15179.8|15155.8|15184.8|15160.8|15162|15138|0
1686853800000|2023-06-15 18:30:00|15180.8|15156.8|15189.3|15165.3|15190.4|15166.4|15177.8|15153.8|0
1686854100000|2023-06-15 18:35:00|15190.3|15166.3|15199.4|15175.4|15204|15180|15189|15165|0
1686854400000|2023-06-15 18:40:00|15199.5|15175.5|15217|15193|15219.5|15195.5|15199.5|15175.5|0
1686854700000|2023-06-15 18:45:00|15218.4|15194.4|15219.9|15195.9|15222.1|15198.1|15206|15182|0
1686855000000|2023-06-15 18:50:00|15220.8|15196.8|15244.1|15220.1|15244.1|15220.1|15218.3|15194.3|0
1686855300000|2023-06-15 18:55:00|15244.8|15220.8|15249.9|15225.9|15262.3|15238.3|15237.4|15213.4|0
1686855600000|2023-06-15 19:00:00|15250.3|15226.3|15228.5|15204.5|15258|15234|15226.3|15202.3|0
1686855900000|2023-06-15 19:05:00|15228.1|15204.1|15232.5|15208.5|15236.8|15212.8|15209.1|15185.1|0
1686856200000|2023-06-15 19:10:00|15233|15209|15247.8|15223.8|15247.8|15223.8|15225.6|15201.6|0
1686856500000|2023-06-15 19:15:00|15247.5|15223.5|15229.1|15205.1|15257.1|15233.1|15227.6|15203.6|0
1686856800000|2023-06-15 19:20:00|15229.6|15205.6|15222.1|15198.1|15237|15213|15217.3|15193.3|0
1686857100000|2023-06-15 19:25:00|15223.4|15199.4|15233.3|15209.3|15233.9|15209.9|15215|15191|0
1686857400000|2023-06-15 19:30:00|15233.1|15209.1|15231.9|15207.9|15242.8|15218.8|15228.4|15204.4|0
1686857700000|2023-06-15 19:35:00|15232.1|15208.1|15222.9|15198.9|15236|15212|15218.9|15194.9|0
1686858000000|2023-06-15 19:40:00|15221.9|15197.9|15214.9|15190.9|15231.3|15207.3|15210.4|15186.4|0
1686858300000|2023-06-15 19:45:00|15214.7|15190.7|15230.3|15206.3|15231.7|15207.7|15208.2|15184.2|0
1686858600000|2023-06-15 19:50:00|15230.5|15206.5|15213.3|15189.3|15243.2|15219.2|15210.2|15186.2|0
1686858900000|2023-06-15 19:55:00|15212.3|15188.3|15198.8|15174.8|15212.3|15188.3|15180.7|15156.7|0
1686859200000|2023-06-15 20:00:00|15198.9|15174.9|15187.2|15163.2|15203.4|15179.4|15186.3|15162.3|0
1686859500000|2023-06-15 20:05:00|15186.3|15162.3|15188.9|15164.9|15194.7|15170.7|15181.8|15157.8|0
1686859800000|2023-06-15 20:10:00|15189.4|15165.4|15182.3|15158.3|15190.7|15166.7|15171.9|15147.9|0
1686860100000|2023-06-15 20:15:00|15181.2|15157.2|15191.2|15167.2|15191.3|15167.3|15178.4|15154.4|0
1686860400000|2023-06-15 20:20:00|15190.8|15166.8|15194|15170|15194.7|15170.7|15188.4|15164.4|0
1686860700000|2023-06-15 20:25:00|15193.8|15169.8|15195.5|15171.5|15196.9|15172.9|15193.5|15169.5|0
1686861000000|2023-06-15 20:30:00|15195.4|15171.4|15188|15164|15195.9|15171.9|15186.7|15162.7|0
1686861300000|2023-06-15 20:35:00|15187.5|15163.5|15187.9|15163.9|15189.4|15165.4|15184.9|15160.9|0
1686861600000|2023-06-15 20:40:00|15187.8|15163.8|15187.2|15163.2|15190.5|15166.5|15186.7|15162.7|0
1686861900000|2023-06-15 20:45:00|15187|15163|15186.2|15162.2|15188.8|15164.8|15183.7|15159.7|0
1686862200000|2023-06-15 20:50:00|15185.7|15161.7|15190.7|15166.7|15191.4|15167.4|15185.4|15161.4|0
1686862500000|2023-06-15 20:55:00|15190.8|15166.8|15188.7|15164.7|15192.9|15168.9|15187.7|15163.7|0
1686862800000|2023-06-15 21:00:00|15188.9|15164.9|15189.6|15165.6|15190.3|15166.3|15188.5|15164.5|0
1686863100000|2023-06-15 21:05:00|15189.5|15165.5|15188.9|15164.9|15190.2|15166.2|15188.8|15164.8|0
1686863400000|2023-06-15 21:10:00|15188.8|15164.8|15188.9|15164.9|15189.5|15165.5|15188.6|15164.6|0
1686863700000|2023-06-15 21:15:00|15189|15165|15188.6|15164.6|15189.5|15165.5|15188.4|15164.4|0
1686864000000|2023-06-15 21:20:00|15188.9|15164.9|15187.3|15163.3|15189|15165|15187.3|15163.3|0
1686864300000|2023-06-15 21:25:00|15187.4|15163.4|15188.5|15164.5|15188.5|15164.5|15187|15163|0
1686864600000|2023-06-15 21:30:00|15189.7|15165.7|15191.3|15167.3|15192|15168|15189.7|15165.7|0
1686864900000|2023-06-15 21:35:00|15191.5|15167.5|15191.2|15167.2|15193.5|15169.5|15190.1|15166.1|0
1686865200000|2023-06-15 21:40:00|15191.3|15167.3|15191.1|15167.1|15192.1|15168.1|15191.1|15167.1|0
1686865500000|2023-06-15 21:45:00|15191.6|15167.6|15190.5|15166.5|15191.6|15167.6|15190.4|15166.4|0
1686865800000|2023-06-15 21:50:00|15190.7|15166.7|15189.8|15165.8|15191|15167|15189.8|15165.8|0
1686866100000|2023-06-15 21:55:00|15190|15166|15188.9|15164.9|15190.4|15166.4|15188.7|15164.7|0
1686866400000|2023-06-15 22:00:00|15190.9|15166.9|15176.5|15152.5|15191.7|15167.7|15175.7|15151.7|0
1686866700000|2023-06-15 22:05:00|15176.7|15152.7|15181.9|15157.9|15183.8|15159.8|15176.7|15152.7|0
1686867000000|2023-06-15 22:10:00|15181.8|15157.8|15186.8|15162.8|15192.2|15168.2|15181.8|15157.8|0
1686867300000|2023-06-15 22:15:00|15186.9|15162.9|15186.5|15162.5|15193.2|15169.2|15186|15162|0
1686867600000|2023-06-15 22:20:00|15186.4|15162.4|15183.5|15159.5|15188.5|15164.5|15182.4|15158.4|0
1686867900000|2023-06-15 22:25:00|15183.7|15159.7|15186|15162|15187.3|15163.3|15183.2|15159.2|0
1686868200000|2023-06-15 22:30:00|15186.2|15162.2|15179.4|15155.4|15187.8|15163.8|15178.2|15154.2|0
1686868500000|2023-06-15 22:35:00|15179.5|15155.5|15177.8|15153.8|15180.8|15156.8|15177.2|15153.2|0
1686868800000|2023-06-15 22:40:00|15177.9|15153.9|15178.5|15154.5|15179.9|15155.9|15176.2|15152.2|0
1686869100000|2023-06-15 22:45:00|15178.7|15154.7|15173.5|15149.5|15180.9|15156.9|15173.2|15149.2|0
1686869400000|2023-06-15 22:50:00|15173.9|15149.9|15174.7|15150.7|15175.2|15151.2|15172.4|15148.4|0
1686869700000|2023-06-15 22:55:00|15174.4|15150.4|15176.2|15152.2|15176.3|15152.3|15173.8|15149.8|0
1686870000000|2023-06-15 23:00:00|15176.5|15152.5|15181.2|15157.2|15181.5|15157.5|15175.4|15151.4|0
1686870300000|2023-06-15 23:05:00|15181.3|15157.3|15179.5|15155.5|15181.9|15157.9|15179.3|15155.3|0
1686870600000|2023-06-15 23:10:00|15179.3|15155.3|15180.3|15156.3|15181.5|15157.5|15179.2|15155.2|0
1686870900000|2023-06-15 23:15:00|15180.5|15156.5|15179|15155|15180.5|15156.5|15178.5|15154.5|0
1686871200000|2023-06-15 23:20:00|15178.9|15154.9|15179.5|15155.5|15180|15156|15178.5|15154.5|0
1686871500000|2023-06-15 23:25:00|15179.7|15155.7|15179|15155|15180.9|15156.9|15178.7|15154.7|0
1686871800000|2023-06-15 23:30:00|15178.9|15154.9|15178|15154|15179.3|15155.3|15177|15153|0
1686872100000|2023-06-15 23:35:00|15177.9|15153.9|15178.4|15154.4|15179|15155|15173.7|15149.7|0
1686872400000|2023-06-15 23:40:00|15178.3|15154.3|15181.4|15157.4|15182.8|15158.8|15178.3|15154.3|0
1686872700000|2023-06-15 23:45:00|15180.7|15156.7|15178.7|15154.7|15181.9|15157.9|15177.4|15153.4|0
1686873000000|2023-06-15 23:50:00|15178.8|15154.8|15179.7|15155.7|15180.9|15156.9|15178.2|15154.2|0
1686873300000|2023-06-15 23:55:00|15179.9|15155.9|15179.8|15155.8|15182.4|15158.4|15178.8|15154.8|0
1686873600000|2023-06-16 00:00:00|15179.5|15155.5|15174.9|15150.9|15180.5|15156.5|15173.7|15149.7|0
1686873900000|2023-06-16 00:05:00|15175.4|15151.4|15165.2|15141.2|15176.4|15152.4|15163.7|15139.7|0
1686874200000|2023-06-16 00:10:00|15165.8|15141.8|15164.4|15140.4|15167|15143|15161.9|15137.9|0
1686874500000|2023-06-16 00:15:00|15165.3|15141.3|15167.4|15143.4|15168.3|15144.3|15163.8|15139.8|0
1686874800000|2023-06-16 00:20:00|15167.5|15143.5|15161.2|15137.2|15167.8|15143.8|15160.7|15136.7|0
1686875100000|2023-06-16 00:25:00|15161.3|15137.3|15160.7|15136.7|15163.8|15139.8|15159.7|15135.7|0
1686875400000|2023-06-16 00:30:00|15160.8|15136.8|15152.7|15128.7|15161.9|15137.9|15151.4|15127.4|0
1686875700000|2023-06-16 00:35:00|15152.5|15128.5|15154.4|15130.4|15154.7|15130.7|15151.7|15127.7|0
1686876000000|2023-06-16 00:40:00|15154.9|15130.9|15151.8|15127.8|15157.9|15133.9|15149.8|15125.8|0
1686876300000|2023-06-16 00:45:00|15151.7|15127.7|15152.4|15128.4|15152.7|15128.7|15150.5|15126.5|0
1686876600000|2023-06-16 00:50:00|15152.5|15128.5|15150.5|15126.5|15153.2|15129.2|15147.4|15123.4|0
1686876900000|2023-06-16 00:55:00|15150.8|15126.8|15153.7|15129.7|15154.2|15130.2|15150.5|15126.5|0
1686877200000|2023-06-16 01:00:00|15153.5|15129.5|15162.2|15138.2|15162.2|15138.2|15152.4|15128.4|0
1686877500000|2023-06-16 01:05:00|15161.7|15137.7|15155.2|15131.2|15161.8|15137.8|15155.2|15131.2|0
1686877800000|2023-06-16 01:10:00|15155|15131|15157.9|15133.9|15158.2|15134.2|15154.2|15130.2|0
1686878100000|2023-06-16 01:15:00|15158|15134|15154.9|15130.9|15159.9|15135.9|15154.4|15130.4|0
1686878400000|2023-06-16 01:20:00|15154.5|15130.5|15149.7|15125.7|15154.8|15130.8|15147.7|15123.7|0
1686878700000|2023-06-16 01:25:00|15149.5|15125.5|15145.3|15121.3|15150.2|15126.2|15145.2|15121.2|0
1686879000000|2023-06-16 01:30:00|15145.7|15121.7|15143|15119|15147.7|15123.7|15141.2|15117.2|0
1686879300000|2023-06-16 01:35:00|15143.3|15119.3|15148.9|15124.9|15150|15126|15142.4|15118.4|0
1686879600000|2023-06-16 01:40:00|15149|15125|15148.7|15124.7|15149|15125|15143.7|15119.7|0
1686879900000|2023-06-16 01:45:00|15148.9|15124.9|15153.4|15129.4|15157.2|15133.2|15147.9|15123.9|0
1686880200000|2023-06-16 01:50:00|15153.5|15129.5|15152.7|15128.7|15154.8|15130.8|15151.9|15127.9|0
1686880500000|2023-06-16 01:55:00|15151.4|15127.4|15142.7|15118.7|15152.2|15128.2|15142.7|15118.7|0
1686880800000|2023-06-16 02:00:00|15141.9|15117.9|15136.7|15112.7|15144.5|15120.5|15135.8|15111.8|0
1686881100000|2023-06-16 02:05:00|15136.9|15112.9|15140.4|15116.4|15140.8|15116.8|15135.7|15111.7|0
1686881400000|2023-06-16 02:10:00|15140.7|15116.7|15140|15116|15141.5|15117.5|15136.5|15112.5|0
1686881700000|2023-06-16 02:15:00|15140.4|15116.4|15140.3|15116.3|15142|15118|15138.5|15114.5|0
1686882000000|2023-06-16 02:20:00|15140.4|15116.4|15143.2|15119.2|15143.7|15119.7|15137.2|15113.2|0
1686882300000|2023-06-16 02:25:00|15143.4|15119.4|15144.9|15120.9|15149|15125|15142.9|15118.9|0
1686882600000|2023-06-16 02:30:00|15145|15121|15148.4|15124.4|15149.3|15125.3|15144.2|15120.2|0
1686882900000|2023-06-16 02:35:00|15148.2|15124.2|15147|15123|15149.2|15125.2|15146|15122|0
1686883200000|2023-06-16 02:40:00|15146.9|15122.9|15147.9|15123.9|15147.9|15123.9|15143.7|15119.7|0
1686883500000|2023-06-16 02:45:00|15147.8|15123.8|15151.8|15127.8|15154.9|15130.9|15147.7|15123.7|0
1686883800000|2023-06-16 02:50:00|15152.3|15128.3|15157.2|15133.2|15158.4|15134.4|15151.5|15127.5|0
1686884100000|2023-06-16 02:55:00|15157.4|15133.4|15152.3|15128.3|15158.3|15134.3|15152|15128|0
1686884400000|2023-06-16 03:00:00|15153.2|15129.2|15158.8|15134.8|15159.5|15135.5|15153.2|15129.2|0
1686884700000|2023-06-16 03:05:00|15158.9|15134.9|15154.8|15130.8|15161|15137|15154.7|15130.7|0
1686885000000|2023-06-16 03:10:00|15155|15131|15154.3|15130.3|15156.5|15132.5|15152.9|15128.9|0
1686885300000|2023-06-16 03:15:00|15154.4|15130.4|15150.3|15126.3|15154.9|15130.9|15149.4|15125.4|0
1686885600000|2023-06-16 03:20:00|15150.4|15126.4|15152.4|15128.4|15153.2|15129.2|15148.8|15124.8|0
1686885900000|2023-06-16 03:25:00|15152.3|15128.3|15156.3|15132.3|15156.3|15132.3|15151.7|15127.7|0
1686886200000|2023-06-16 03:30:00|15155.9|15131.9|15162.4|15138.4|15165.2|15141.2|15155.8|15131.8|0
1686886500000|2023-06-16 03:35:00|15162.3|15138.3|15160.4|15136.4|15162.8|15138.8|15157.4|15133.4|0
1686886800000|2023-06-16 03:40:00|15160.3|15136.3|15162.7|15138.7|15163.5|15139.5|15158.9|15134.9|0
1686887100000|2023-06-16 03:45:00|15162.8|15138.8|15160.9|15136.9|15164.4|15140.4|15160.5|15136.5|0
1686887400000|2023-06-16 03:50:00|15160.8|15136.8|15162.4|15138.4|15162.4|15138.4|15158.2|15134.2|0
1686887700000|2023-06-16 03:55:00|15162.3|15138.3|15166.4|15142.4|15166.9|15142.9|15162.3|15138.3|0
1686888000000|2023-06-16 04:00:00|15166.2|15142.2|15161.2|15137.2|15166.7|15142.7|15160.9|15136.9|0
1686888300000|2023-06-16 04:05:00|15161.4|15137.4|15165.7|15141.7|15165.7|15141.7|15160.2|15136.2|0
1686888600000|2023-06-16 04:10:00|15165.8|15141.8|15169.2|15145.2|15170|15146|15165.8|15141.8|0
1686888900000|2023-06-16 04:15:00|15169|15145|15172.3|15148.3|15173.7|15149.7|15168.5|15144.5|0
1686889200000|2023-06-16 04:20:00|15172.4|15148.4|15171.9|15147.9|15172.9|15148.9|15169.7|15145.7|0
1686889500000|2023-06-16 04:25:00|15171.8|15147.8|15171.7|15147.7|15173|15149|15170.4|15146.4|0
1686889800000|2023-06-16 04:30:00|15171.5|15147.5|15170.7|15146.7|15174.4|15150.4|15170|15146|0
1686890100000|2023-06-16 04:35:00|15170.8|15146.8|15169.4|15145.4|15171.9|15147.9|15168.7|15144.7|0
1686890400000|2023-06-16 04:40:00|15169.5|15145.5|15170.9|15146.9|15172.4|15148.4|15169.4|15145.4|0
1686890700000|2023-06-16 04:45:00|15170.8|15146.8|15168.2|15144.2|15172.2|15148.2|15168.2|15144.2|0
1686891000000|2023-06-16 04:50:00|15167.9|15143.9|15167.2|15143.2|15168|15144|15165.3|15141.3|0
1686891300000|2023-06-16 04:55:00|15167.7|15143.7|15164.7|15140.7|15167.7|15143.7|15164.7|15140.7|0
1686891600000|2023-06-16 05:00:00|15164.2|15140.2|15163.4|15139.4|15165.5|15141.5|15162.2|15138.2|0
1686891900000|2023-06-16 05:05:00|15163.5|15139.5|15161.4|15137.4|15166.5|15142.5|15161.3|15137.3|0
1686892200000|2023-06-16 05:10:00|15161.8|15137.8|15164.9|15140.9|15165.3|15141.3|15159.7|15135.7|0
1686892500000|2023-06-16 05:15:00|15165.2|15141.2|15166.4|15142.4|15167.7|15143.7|15164.3|15140.3|0
1686892800000|2023-06-16 05:20:00|15166.7|15142.7|15171.9|15147.9|15172.9|15148.9|15166.4|15142.4|0
1686893100000|2023-06-16 05:25:00|15171.8|15147.8|15171.7|15147.7|15177.9|15153.9|15171.7|15147.7|0
1686893400000|2023-06-16 05:30:00|15172.3|15148.3|15175.7|15151.7|15178.2|15154.2|15171.3|15147.3|0
1686893700000|2023-06-16 05:35:00|15175.5|15151.5|15174.9|15150.9|15176.7|15152.7|15173.4|15149.4|0
1686894000000|2023-06-16 05:40:00|15175.3|15151.3|15178.5|15154.5|15179.2|15155.2|15174.4|15150.4|0
1686894300000|2023-06-16 05:45:00|15178.3|15154.3|15180|15156|15180.8|15156.8|15177.3|15153.3|0
1686894600000|2023-06-16 05:50:00|15179.9|15155.9|15178.9|15154.9|15181.9|15157.9|15175.5|15151.5|0
1686894900000|2023-06-16 05:55:00|15178.8|15154.8|15185.8|15161.8|15188.7|15164.7|15173.9|15149.9|0
1686895200000|2023-06-16 06:00:00|15186.2|15162.2|15173|15149|15187.2|15163.2|15171.7|15147.7|0
1686895500000|2023-06-16 06:05:00|15173.7|15149.7|15175.8|15151.8|15178.2|15154.2|15173.5|15149.5|0
1686895800000|2023-06-16 06:10:00|15175.9|15151.9|15184.4|15160.4|15184.4|15160.4|15174.5|15150.5|0
1686896100000|2023-06-16 06:15:00|15184.3|15160.3|15195.4|15171.4|15196.5|15172.5|15181.8|15157.8|0
1686896400000|2023-06-16 06:20:00|15194.8|15170.8|15197.2|15173.2|15198.7|15174.7|15193.8|15169.8|0
1686896700000|2023-06-16 06:25:00|15197|15173|15194.3|15170.3|15197.8|15173.8|15191.8|15167.8|0
1686897000000|2023-06-16 06:30:00|15192.9|15168.9|15196.2|15172.2|15197.2|15173.2|15190|15166|0
1686897300000|2023-06-16 06:35:00|15196.5|15172.5|15187.8|15163.8|15197.2|15173.2|15187.8|15163.8|0
1686897600000|2023-06-16 06:40:00|15187.9|15163.9|15184.7|15160.7|15189|15165|15183.2|15159.2|0
1686897900000|2023-06-16 06:45:00|15185|15161|15185.3|15161.3|15187.3|15163.3|15181|15157|0
1686898200000|2023-06-16 06:50:00|15185.4|15161.4|15185.8|15161.8|15189|15165|15184.5|15160.5|0
1686898500000|2023-06-16 06:55:00|15185.7|15161.7|15180.4|15156.4|15185.9|15161.9|15178.3|15154.3|0
1686898800000|2023-06-16 07:00:00|15179.8|15155.8|15173|15149|15179.8|15155.8|15167.9|15143.9|0
1686899100000|2023-06-16 07:05:00|15172.9|15148.9|15163|15139|15173.7|15149.7|15157.2|15133.2|0
1686899400000|2023-06-16 07:10:00|15163.5|15139.5|15161.2|15137.2|15167.5|15143.5|15156.5|15132.5|0
1686899700000|2023-06-16 07:15:00|15162.7|15138.7|15176.8|15152.8|15177.7|15153.7|15162.3|15138.3|0
1686900000000|2023-06-16 07:20:00|15177.2|15153.2|15164.2|15140.2|15177.2|15153.2|15163.8|15139.8|0
1686900300000|2023-06-16 07:25:00|15164|15140|15174.4|15150.4|15174.7|15150.7|15162.8|15138.8|0
1686900600000|2023-06-16 07:30:00|15174.3|15150.3|15174.3|15150.3|15176.3|15152.3|15171.5|15147.5|0
1686900900000|2023-06-16 07:35:00|15174|15150|15171.5|15147.5|15178.2|15154.2|15166.9|15142.9|0
1686901200000|2023-06-16 07:40:00|15171.2|15147.2|15177.9|15153.9|15178.7|15154.7|15169.3|15145.3|0
1686901500000|2023-06-16 07:45:00|15177.4|15153.4|15178.8|15154.8|15180.4|15156.4|15173.5|15149.5|0
1686901800000|2023-06-16 07:50:00|15178.9|15154.9|15177.8|15153.8|15181.4|15157.4|15177|15153|0
1686902100000|2023-06-16 07:55:00|15178.4|15154.4|15180.3|15156.3|15184.7|15160.7|15176.9|15152.9|0
1686902400000|2023-06-16 08:00:00|15181.4|15157.4|15188.2|15164.2|15192.4|15168.4|15181.2|15157.2|0
1686902700000|2023-06-16 08:05:00|15187.3|15163.3|15186|15162|15188.9|15164.9|15183.5|15159.5|0
1686903000000|2023-06-16 08:10:00|15185.8|15161.8|15187|15163|15188.7|15164.7|15183.9|15159.9|0
1686903300000|2023-06-16 08:15:00|15188.3|15164.3|15192.4|15168.4|15193.7|15169.7|15184.9|15160.9|0
1686903600000|2023-06-16 08:20:00|15192.2|15168.2|15199.9|15175.9|15200|15176|15191.7|15167.7|0
1686903900000|2023-06-16 08:25:00|15199|15175|15211|15187|15214.2|15190.2|15199|15175|0
1686904200000|2023-06-16 08:30:00|15210.7|15186.7|15216.2|15192.2|15225.3|15201.3|15209.5|15185.5|0
1686904500000|2023-06-16 08:35:00|15216|15192|15223.7|15199.7|15223.7|15199.7|15212|15188|0
1686904800000|2023-06-16 08:40:00|15223.8|15199.8|15226.4|15202.4|15229.2|15205.2|15219.9|15195.9|0
1686905100000|2023-06-16 08:45:00|15226.3|15202.3|15217.9|15193.9|15229.2|15205.2|15214.9|15190.9|0
1686905400000|2023-06-16 08:50:00|15217.7|15193.7|15213.5|15189.5|15218.3|15194.3|15210.2|15186.2|0
1686905700000|2023-06-16 08:55:00|15213.2|15189.2|15217.9|15193.9|15220|15196|15213.2|15189.2|0
1686906000000|2023-06-16 09:00:00|15218.4|15194.4|15222.7|15198.7|15223.2|15199.2|15217.2|15193.2|0
1686906300000|2023-06-16 09:05:00|15222.9|15198.9|15226.4|15202.4|15226.7|15202.7|15218.5|15194.5|0
1686906600000|2023-06-16 09:10:00|15226.3|15202.3|15224.8|15200.8|15230|15206|15222.8|15198.8|0
1686906900000|2023-06-16 09:15:00|15224.5|15200.5|15222.9|15198.9|15225.3|15201.3|15218.8|15194.8|0
1686907200000|2023-06-16 09:20:00|15222.7|15198.7|15217.5|15193.5|15223.4|15199.4|15215.8|15191.8|0
1686907500000|2023-06-16 09:25:00|15217.4|15193.4|15212.2|15188.2|15218.4|15194.4|15207.8|15183.8|0
1686907800000|2023-06-16 09:30:00|15210.4|15186.4|15209.3|15185.3|15211.4|15187.4|15205.8|15181.8|0
1686908100000|2023-06-16 09:35:00|15208.9|15184.9|15212.8|15188.8|15215.7|15191.7|15207.7|15183.7|0
1686908400000|2023-06-16 09:40:00|15212.5|15188.5|15223.4|15199.4|15223.8|15199.8|15212.5|15188.5|0
1686908700000|2023-06-16 09:45:00|15222.7|15198.7|15218.5|15194.5|15225|15201|15217.4|15193.4|0
1686909000000|2023-06-16 09:50:00|15218.8|15194.8|15219|15195|15220.8|15196.8|15213.7|15189.7|0
1686909300000|2023-06-16 09:55:00|15219.3|15195.3|15216.4|15192.4|15219.3|15195.3|15212.2|15188.2|0
1686909600000|2023-06-16 10:00:00|15216.2|15192.2|15213.8|15189.8|15217.3|15193.3|15213.3|15189.3|0
1686909900000|2023-06-16 10:05:00|15213.5|15189.5|15208.4|15184.4|15216.7|15192.7|15207.7|15183.7|0
1686910200000|2023-06-16 10:10:00|15208.5|15184.5|15204.2|15180.2|15209.2|15185.2|15203.3|15179.3|0
1686910500000|2023-06-16 10:15:00|15204.3|15180.3|15195.9|15171.9|15204.8|15180.8|15194.4|15170.4|0
1686910800000|2023-06-16 10:20:00|15196|15172|15198.3|15174.3|15201.5|15177.5|15189|15165|0
1686911100000|2023-06-16 10:25:00|15198.7|15174.7|15196.5|15172.5|15200.5|15176.5|15196.3|15172.3|0
1686911400000|2023-06-16 10:30:00|15196.7|15172.7|15202.7|15178.7|15207.7|15183.7|15195.4|15171.4|0
1686911700000|2023-06-16 10:35:00|15202.8|15178.8|15204.9|15180.9|15206.5|15182.5|15199.9|15175.9|0
1686912000000|2023-06-16 10:40:00|15206|15182|15206|15182|15209.3|15185.3|15202.9|15178.9|0
1686912300000|2023-06-16 10:45:00|15205.2|15181.2|15204.9|15180.9|15207.5|15183.5|15202.3|15178.3|0
1686912600000|2023-06-16 10:50:00|15205|15181|15203.9|15179.9|15206.5|15182.5|15195.9|15171.9|0
1686912900000|2023-06-16 10:55:00|15203.8|15179.8|15211.8|15187.8|15212.3|15188.3|15202.9|15178.9|0
1686913200000|2023-06-16 11:00:00|15211.2|15187.2|15221.2|15197.2|15221.4|15197.4|15208.8|15184.8|0
1686913500000|2023-06-16 11:05:00|15221.5|15197.5|15216.3|15192.3|15221.8|15197.8|15213.5|15189.5|0
1686913800000|2023-06-16 11:10:00|15216.4|15192.4|15222.8|15198.8|15224.9|15200.9|15214.7|15190.7|0
1686914100000|2023-06-16 11:15:00|15222.7|15198.7|15219.8|15195.8|15229.2|15205.2|15219.8|15195.8|0
1686914400000|2023-06-16 11:20:00|15219.9|15195.9|15224.3|15200.3|15226.7|15202.7|15219.9|15195.9|0
1686914700000|2023-06-16 11:25:00|15223.9|15199.9|15235.3|15211.3|15236.7|15212.7|15223.2|15199.2|0
1686915000000|2023-06-16 11:30:00|15234.8|15210.8|15237.2|15213.2|15237.2|15213.2|15231.8|15207.8|0
1686915300000|2023-06-16 11:35:00|15237.3|15213.3|15239.9|15215.9|15243.4|15219.4|15237.3|15213.3|0
1686915600000|2023-06-16 11:40:00|15240.8|15216.8|15235.7|15211.7|15244.3|15220.3|15235.3|15211.3|0
1686915900000|2023-06-16 11:45:00|15235.8|15211.8|15237.8|15213.8|15241|15217|15234.3|15210.3|0
1686916200000|2023-06-16 11:50:00|15237.9|15213.9|15228.2|15204.2|15237.9|15213.9|15228.2|15204.2|0
1686916500000|2023-06-16 11:55:00|15227.9|15203.9|15225.2|15201.2|15229.9|15205.9|15223.2|15199.2|0
1686916800000|2023-06-16 12:00:00|15223.4|15199.4|15227.2|15203.2|15227.9|15203.9|15220.9|15196.9|0
1686917100000|2023-06-16 12:05:00|15227|15203|15235.7|15211.7|15235.7|15211.7|15223.7|15199.7|0
1686917400000|2023-06-16 12:10:00|15235.8|15211.8|15249.9|15225.9|15250.7|15226.7|15235.2|15211.2|0
1686917700000|2023-06-16 12:15:00|15249.7|15225.7|15244.4|15220.4|15249.7|15225.7|15242.5|15218.5|0
1686918000000|2023-06-16 12:20:00|15244.3|15220.3|15255.2|15231.2|15255.3|15231.3|15243|15219|0
1686918300000|2023-06-16 12:25:00|15255|15231|15250|15226|15255.2|15231.2|15248.7|15224.7|0
1686918600000|2023-06-16 12:30:00|15251|15227|15256.2|15232.2|15262.2|15238.2|15249.4|15225.4|0
1686918900000|2023-06-16 12:35:00|15255.8|15231.8|15248.4|15224.4|15255.8|15231.8|15245|15221|0
1686919200000|2023-06-16 12:40:00|15248.9|15224.9|15251.4|15227.4|15252.5|15228.5|15241.9|15217.9|0
1686919500000|2023-06-16 12:45:00|15251.2|15227.2|15246.4|15222.4|15257.5|15233.5|15245.2|15221.2|0
1686919800000|2023-06-16 12:50:00|15245.9|15221.9|15250.5|15226.5|15251.7|15227.7|15239.9|15215.9|0
1686920100000|2023-06-16 12:55:00|15250.8|15226.8|15253.3|15229.3|15258.2|15234.2|15250.3|15226.3|0
1686920400000|2023-06-16 13:00:00|15253.2|15229.2|15250.4|15226.4|15255.8|15231.8|15248|15224|0
1686920700000|2023-06-16 13:05:00|15250.2|15226.2|15234.7|15210.7|15251|15227|15234|15210|0
1686921000000|2023-06-16 13:10:00|15233.8|15209.8|15237|15213|15237|15213|15222.9|15198.9|0
1686921300000|2023-06-16 13:15:00|15236|15212|15255.5|15231.5|15257.9|15233.9|15235|15211|0
1686921600000|2023-06-16 13:20:00|15255.4|15231.4|15283.4|15259.4|15283.7|15259.7|15253.8|15229.8|0
1686921900000|2023-06-16 13:25:00|15288.2|15264.2|15291.7|15267.7|15294|15270|15261|15237|0
1686922200000|2023-06-16 13:30:00|15293|15269|15221.4|15197.4|15295.2|15271.2|15219.5|15195.5|0
1686922500000|2023-06-16 13:35:00|15223.8|15199.8|15208.2|15184.2|15227.4|15203.4|15197.7|15173.7|0
1686922800000|2023-06-16 13:40:00|15209.2|15185.2|15177|15153|15211.9|15187.9|15172.2|15148.2|0
1686923100000|2023-06-16 13:45:00|15178.2|15154.2|15177.4|15153.4|15184.3|15160.3|15161.2|15137.2|0
1686923400000|2023-06-16 13:50:00|15180.4|15156.4|15157.4|15133.4|15196.9|15172.9|15155.4|15131.4|0
1686923700000|2023-06-16 13:55:00|15159.2|15135.2|15179.2|15155.2|15182.7|15158.7|15158|15134|0
1686924000000|2023-06-16 14:00:00|15194|15170|15193.6|15169.6|15204.5|15180.5|15174.9|15150.9|0
1686924300000|2023-06-16 14:05:00|15197.4|15173.4|15203|15179|15207.5|15183.5|15173.8|15149.8|0
1686924600000|2023-06-16 14:10:00|15202.5|15178.5|15195.5|15171.5|15225.8|15201.8|15191.3|15167.3|0
1686924900000|2023-06-16 14:15:00|15197|15173|15197.3|15173.3|15208.1|15184.1|15181.3|15157.3|0
1686925200000|2023-06-16 14:20:00|15197.8|15173.8|15219.6|15195.6|15222.3|15198.3|15192.1|15168.1|0
1686925500000|2023-06-16 14:25:00|15220|15196|15239.8|15215.8|15240|15216|15200.8|15176.8|0
1686925800000|2023-06-16 14:30:00|15238.3|15214.3|15230.6|15206.6|15239|15215|15217.5|15193.5|0
1686926100000|2023-06-16 14:35:00|15231.9|15207.9|15231.3|15207.3|15242|15218|15217.5|15193.5|0
1686926400000|2023-06-16 14:40:00|15230.9|15206.9|15198.5|15174.5|15231.5|15207.5|15197.5|15173.5|0
1686926700000|2023-06-16 14:45:00|15197.5|15173.5|15191.6|15167.6|15199.8|15175.8|15173.8|15149.8|0
1686927000000|2023-06-16 14:50:00|15191.1|15167.1|15196.6|15172.6|15201.8|15177.8|15183.8|15159.8|0
1686927300000|2023-06-16 14:55:00|15197|15173|15201.8|15177.8|15216.3|15192.3|15193|15169|0
1686927600000|2023-06-16 15:00:00|15203.5|15179.5|15205.4|15181.4|15212.6|15188.6|15188|15164|0
1686927900000|2023-06-16 15:05:00|15206.6|15182.6|15227|15203|15230.4|15206.4|15198.6|15174.6|0
1686928200000|2023-06-16 15:10:00|15226.9|15202.9|15236.1|15212.1|15243.8|15219.8|15221.9|15197.9|0
1686928500000|2023-06-16 15:15:00|15235.5|15211.5|15206.5|15182.5|15235.5|15211.5|15206.3|15182.3|0
1686928800000|2023-06-16 15:20:00|15204.4|15180.4|15185.9|15161.9|15216.6|15192.6|15176.8|15152.8|0
1686929100000|2023-06-16 15:25:00|15185.6|15161.6|15174.1|15150.1|15192.1|15168.1|15154.1|15130.1|0
1686929400000|2023-06-16 15:30:00|15171.8|15147.8|15178.9|15154.9|15187.6|15163.6|15170.8|15146.8|0
1686929700000|2023-06-16 15:35:00|15177.3|15153.3|15175.7|15151.7|15184.9|15160.9|15169.3|15145.3|0
1686930000000|2023-06-16 15:40:00|15174.6|15150.6|15184.1|15160.1|15189.9|15165.9|15168.9|15144.9|0
1686930300000|2023-06-16 15:45:00|15184.8|15160.8|15166.4|15142.4|15193.1|15169.1|15166.4|15142.4|0
1686930600000|2023-06-16 15:50:00|15165.9|15141.9|15190.8|15166.8|15191.9|15167.9|15158.6|15134.6|0
1686930900000|2023-06-16 15:55:00|15189.8|15165.8|15201.9|15177.9|15203.4|15179.4|15188.9|15164.9|0
1686931200000|2023-06-16 16:00:00|15202.8|15178.8|15198.4|15174.4|15204.1|15180.1|15190.9|15166.9|0
1686931500000|2023-06-16 16:05:00|15197.9|15173.9|15197.6|15173.6|15207.3|15183.3|15190.1|15166.1|0
1686931800000|2023-06-16 16:10:00|15198.3|15174.3|15192.4|15168.4|15210.6|15186.6|15192.4|15168.4|0
1686932100000|2023-06-16 16:15:00|15192.9|15168.9|15206.9|15182.9|15208.4|15184.4|15188.9|15164.9|0
1686932400000|2023-06-16 16:20:00|15207.3|15183.3|15212.5|15188.5|15212.5|15188.5|15199.4|15175.4|0
1686932700000|2023-06-16 16:25:00|15211.9|15187.9|15218.3|15194.3|15219.9|15195.9|15209.8|15185.8|0
1686933000000|2023-06-16 16:30:00|15218|15194|15228.8|15204.8|15228.8|15204.8|15214.3|15190.3|0
1686933300000|2023-06-16 16:35:00|15229.1|15205.1|15219.3|15195.3|15229.1|15205.1|15209.4|15185.4|0
1686933600000|2023-06-16 16:40:00|15218.3|15194.3|15212.6|15188.6|15221.3|15197.3|15210.1|15186.1|0
1686933900000|2023-06-16 16:45:00|15213.1|15189.1|15228|15204|15228|15204|15209.4|15185.4|0
1686934200000|2023-06-16 16:50:00|15227.4|15203.4|15239.3|15215.3|15243.5|15219.5|15226.3|15202.3|0
1686934500000|2023-06-16 16:55:00|15239.5|15215.5|15231|15207|15240.8|15216.8|15229.6|15205.6|0
1686934800000|2023-06-16 17:00:00|15232.1|15208.1|15230.3|15206.3|15232.4|15208.4|15218.6|15194.6|0
1686935100000|2023-06-16 17:05:00|15230.9|15206.9|15213.1|15189.1|15235.6|15211.6|15212.4|15188.4|0
1686935400000|2023-06-16 17:10:00|15212.8|15188.8|15209.6|15185.6|15213.1|15189.1|15197.3|15173.3|0
1686935700000|2023-06-16 17:15:00|15210.1|15186.1|15204.2|15180.2|15213.1|15189.1|15201.6|15177.6|0
1686936000000|2023-06-16 17:20:00|15204.7|15180.7|15208.1|15184.1|15212.8|15188.8|15195.1|15171.1|0
1686936300000|2023-06-16 17:25:00|15208.3|15184.3|15197.9|15173.9|15216.3|15192.3|15194.6|15170.6|0
1686936600000|2023-06-16 17:30:00|15198.8|15174.8|15198.9|15174.9|15209.1|15185.1|15195.1|15171.1|0
1686936900000|2023-06-16 17:35:00|15198.1|15174.1|15206.6|15182.6|15206.8|15182.8|15190.8|15166.8|0
1686937200000|2023-06-16 17:40:00|15205.9|15181.9|15206.6|15182.6|15208.4|15184.4|15199.2|15175.2|0
1686937500000|2023-06-16 17:45:00|15206.7|15182.7|15185.1|15161.1|15209.1|15185.1|15179.8|15155.8|0
1686937800000|2023-06-16 17:50:00|15183.9|15159.9|15201.9|15177.9|15202.2|15178.2|15181.6|15157.6|0
1686938100000|2023-06-16 17:55:00|15202.1|15178.1|15200.4|15176.4|15202.3|15178.3|15190.8|15166.8|0
1686938400000|2023-06-16 18:00:00|15199.9|15175.9|15177.8|15153.8|15205.1|15181.1|15174.6|15150.6|0
1686938700000|2023-06-16 18:05:00|15177.7|15153.7|15187.9|15163.9|15188.6|15164.6|15175.3|15151.3|0
1686939000000|2023-06-16 18:10:00|15187.8|15163.8|15181.1|15157.1|15194.7|15170.7|15178.6|15154.6|0
1686939300000|2023-06-16 18:15:00|15180.2|15156.2|15179.1|15155.1|15185.5|15161.5|15173.5|15149.5|0
1686939600000|2023-06-16 18:20:00|15178.3|15154.3|15181.6|15157.6|15181.8|15157.8|15170|15146|0
1686939900000|2023-06-16 18:25:00|15181.1|15157.1|15179.6|15155.6|15184.3|15160.3|15173.7|15149.7|0
1686940200000|2023-06-16 18:30:00|15178.6|15154.6|15157.3|15133.3|15179.3|15155.3|15151|15127|0
1686940500000|2023-06-16 18:35:00|15157.6|15133.6|15170.8|15146.8|15174.3|15150.3|15157.1|15133.1|0
1686940800000|2023-06-16 18:40:00|15170.9|15146.9|15160.9|15136.9|15171|15147|15157.6|15133.6|0
1686941100000|2023-06-16 18:45:00|15161.3|15137.3|15157.8|15133.8|15165.8|15141.8|15153.2|15129.2|0
1686941400000|2023-06-16 18:50:00|15158.3|15134.3|15157.5|15133.5|15166.2|15142.2|15153.7|15129.7|0
1686941700000|2023-06-16 18:55:00|15158.2|15134.2|15140.8|15116.8|15162.1|15138.1|15140.6|15116.6|0
1686942000000|2023-06-16 19:00:00|15143.1|15119.1|15138.2|15114.2|15146.2|15122.2|15124.5|15100.5|0
1686942300000|2023-06-16 19:05:00|15139|15115|15128.7|15104.7|15143.5|15119.5|15122|15098|0
1686942600000|2023-06-16 19:10:00|15129.3|15105.3|15110|15086|15129.6|15105.6|15109.7|15085.7|0
1686942900000|2023-06-16 19:15:00|15111.2|15087.2|15127.2|15103.2|15128.8|15104.8|15109|15085|0
1686943200000|2023-06-16 19:20:00|15127.5|15103.5|15138.5|15114.5|15143|15119|15127.5|15103.5|0
1686943500000|2023-06-16 19:25:00|15138|15114|15122.7|15098.7|15139.6|15115.6|15119.5|15095.5|0
1686943800000|2023-06-16 19:30:00|15124.7|15100.7|15145.5|15121.5|15150.1|15126.1|15122.5|15098.5|0
1686944100000|2023-06-16 19:35:00|15147.6|15123.6|15147.2|15123.2|15152.5|15128.5|15136.2|15112.2|0
1686944400000|2023-06-16 19:40:00|15147.7|15123.7|15134.3|15110.3|15149.6|15125.6|15132.1|15108.1|0
1686944700000|2023-06-16 19:45:00|15136.5|15112.5|15137.9|15113.9|15150.2|15126.2|15133.8|15109.8|0
1686945000000|2023-06-16 19:50:00|15131.5|15107.5|15107.6|15083.6|15131.5|15107.5|15106.9|15082.9|0
1686945300000|2023-06-16 19:55:00|15100.8|15076.8|15104|15080|15104|15080|15086|15062|0
1686945600000|2023-06-16 20:00:00|15102.3|15078.3|15122.9|15098.9|15132.8|15108.8|15102.3|15078.3|0
1686945900000|2023-06-16 20:05:00|15125.9|15101.9|15133|15109|15136.1|15112.1|15123|15099|0
1686946200000|2023-06-16 20:10:00|15133.9|15109.9|15127.1|15103.1|15135.9|15111.9|15124.9|15100.9|0
1686946500000|2023-06-16 20:15:00|15127.9|15103.9|15129.4|15105.4|15129.6|15105.6|15124.3|15100.3|0
1686946800000|2023-06-16 20:20:00|15129.5|15105.5|15131.4|15107.4|15135.6|15111.6|15128.4|15104.4|0
1686947100000|2023-06-16 20:25:00|15131.8|15107.8|15133.6|15109.6|15135.5|15111.5|15131.4|15107.4|0
1686947400000|2023-06-16 20:30:00|15133.5|15109.5|15138.1|15114.1|15139.4|15115.4|15133.1|15109.1|0
1686947700000|2023-06-16 20:35:00|15138.4|15114.4|15130|15106|15138.4|15114.4|15129.4|15105.4|0
1686948000000|2023-06-16 20:40:00|15130.1|15106.1|15122.6|15098.6|15131.3|15107.3|15120.4|15096.4|0
1686948300000|2023-06-16 20:45:00|15122.4|15098.4|15124.8|15100.8|15126.3|15102.3|15120.9|15096.9|0
1686948600000|2023-06-16 20:50:00|15124.6|15100.6|15125.6|15101.6|15128.1|15104.1|15124.6|15100.6|0
1686948900000|2023-06-16 20:55:00|15125.5|15101.5|15127|15103|15127.6|15103.6|15121.5|15097.5|0
1686985500000|2023-06-17 07:05:00|15115|15091|15115|15091|15115|15091|15115|15091|0
1686986100000|2023-06-17 07:15:00|15111.8|15087.8|15111.8|15087.8|15111.8|15087.8|15111.8|15087.8|0
1686987600000|2023-06-17 07:40:00|15107.1|15083.1|15107.1|15083.1|15107.1|15083.1|15107.1|15083.1|0
1687029600000|2023-06-17 19:20:00|15104.1|15086.1|15105.1|15089.1|15105.1|15089.1|15103.1|15086.1|0
1687031400000|2023-06-17 19:50:00|15107.3|15091.3|15107.3|15091.3|15107.3|15091.3|15107.3|15091.3|0
1687077600000|2023-06-18 08:40:00|15099.3|15083.3|15097.3|15081.3|15099.3|15083.3|15097.3|15081.3|0
1687082700000|2023-06-18 10:05:00|15096.3|15082.3|15096.8|15081.8|15096.8|15082.3|15096.3|15081.8|0
1687083900000|2023-06-18 10:25:00|15098.3|15083.3|15098.3|15083.3|15098.3|15083.3|15098.3|15083.3|0
1687086600000|2023-06-18 11:10:00|15106.1|15091.1|15106.1|15091.1|15106.1|15091.1|15106.1|15091.1|0
1687086900000|2023-06-18 11:15:00|15098.1|15083.1|15096.1|15081.1|15098.1|15083.1|15096.1|15081.1|0
1687107000000|2023-06-18 16:50:00|15096.4|15081.4|15096.4|15081.4|15096.4|15081.4|15096.4|15081.4|0
1687112100000|2023-06-18 18:15:00|15100.3|15085.3|15100.3|15085.3|15100.3|15085.3|15100.3|15085.3|0
1687122300000|2023-06-18 21:05:00|15108.3|15093.3|15124.3|15109.3|15124.3|15109.3|15108.3|15093.3|0
1687122600000|2023-06-18 21:10:00|15125.3|15110.3|15125.3|15110.3|15125.3|15110.3|15125.3|15110.3|0
1687123200000|2023-06-18 21:20:00|15117.5|15102.5|15127.3|15112.3|15127.3|15112.3|15117.5|15102.5|0
1687125600000|2023-06-18 22:00:00|15122|15107|15139.5|15124.5|15140.4|15125.4|15122|15107|0
1687125900000|2023-06-18 22:05:00|15139.3|15124.3|15139|15124|15141.1|15126.1|15137.3|15122.3|0
1687126200000|2023-06-18 22:10:00|15138.8|15123.8|15134.5|15119.5|15142.9|15127.9|15126.9|15111.9|0
1687126500000|2023-06-18 22:15:00|15134.4|15119.4|15133.6|15118.6|15136|15121|15131.4|15116.4|0
1687126800000|2023-06-18 22:20:00|15133.8|15118.8|15133.4|15118.4|15134.1|15119.1|15127.6|15112.6|0
1687127100000|2023-06-18 22:25:00|15133.3|15118.3|15132.8|15117.8|15135.8|15120.8|15130.9|15115.9|0
1687127400000|2023-06-18 22:30:00|15132.9|15117.9|15132|15117|15134|15119|15131.4|15116.4|0
1687127700000|2023-06-18 22:35:00|15132.1|15117.1|15132.4|15117.4|15133.5|15118.5|15130.9|15115.9|0
1687128000000|2023-06-18 22:40:00|15132.5|15117.5|15134|15119|15135.1|15120.1|15132.5|15117.5|0
1687128300000|2023-06-18 22:45:00|15133.9|15118.9|15140.1|15125.1|15142.4|15127.4|15133.9|15118.9|0
1687128600000|2023-06-18 22:50:00|15140|15125|15140.3|15125.3|15141.6|15126.6|15136.4|15121.4|0
1687128900000|2023-06-18 22:55:00|15140.1|15125.1|15139.1|15124.1|15142.5|15127.5|15138.5|15123.5|0
1687129200000|2023-06-18 23:00:00|15139|15124|15141.8|15126.8|15141.9|15126.9|15137.4|15122.4|0
1687129500000|2023-06-18 23:05:00|15141.6|15126.6|15139.4|15124.4|15141.6|15126.6|15137.9|15122.9|0
1687129800000|2023-06-18 23:10:00|15139.5|15124.5|15139.6|15124.6|15140.6|15125.6|15138.4|15123.4|0
1687130100000|2023-06-18 23:15:00|15139.5|15124.5|15140|15125|15140.8|15125.8|15139.1|15124.1|0
1687130400000|2023-06-18 23:20:00|15140.1|15125.1|15138.4|15123.4|15140.1|15125.1|15137.5|15122.5|0
1687130700000|2023-06-18 23:25:00|15138.5|15123.5|15138.9|15123.9|15139.5|15124.5|15137.9|15122.9|0
1687131000000|2023-06-18 23:30:00|15139|15124|15138.4|15123.4|15140.4|15125.4|15137.8|15122.8|0
1687131300000|2023-06-18 23:35:00|15138.1|15123.1|15128.5|15113.5|15138.1|15123.1|15128.5|15113.5|0
1687131600000|2023-06-18 23:40:00|15127.9|15112.9|15134.5|15119.5|15134.5|15119.5|15127.8|15112.8|0
1687131900000|2023-06-18 23:45:00|15134.3|15119.3|15132.3|15117.3|15135.4|15120.4|15130.9|15115.9|0
1687132200000|2023-06-18 23:50:00|15132.1|15117.1|15125.3|15110.3|15132.5|15117.5|15124.4|15109.4|0
1687132500000|2023-06-18 23:55:00|15125.1|15110.1|15125.3|15110.3|15128.3|15113.3|15123.1|15108.1|0
1687132800000|2023-06-19 00:00:00|15124.4|15109.4|15110.9|15095.9|15124.6|15109.6|15110.3|15095.3|0
1687133100000|2023-06-19 00:05:00|15110.5|15095.5|15104.8|15089.8|15113.9|15098.9|15103.5|15088.5|0
1687133400000|2023-06-19 00:10:00|15104.5|15089.5|15105|15090|15108.4|15093.4|15101.9|15086.9|0
1687133700000|2023-06-19 00:15:00|15105.5|15090.5|15103.3|15088.3|15106.9|15091.9|15099.3|15084.3|0
1687134000000|2023-06-19 00:20:00|15103.4|15088.4|15107.3|15092.3|15108.4|15093.4|15103.4|15088.4|0
1687134300000|2023-06-19 00:25:00|15106.6|15091.6|15103.9|15088.9|15107.4|15092.4|15103.6|15088.6|0
1687134600000|2023-06-19 00:30:00|15103.4|15088.4|15094.8|15079.8|15103.4|15088.4|15092.3|15077.3|0
1687134900000|2023-06-19 00:35:00|15094.5|15079.5|15099.5|15084.5|15102.6|15087.6|15093.3|15078.3|0
1687135200000|2023-06-19 00:40:00|15099.9|15084.9|15096.6|15081.6|15099.9|15084.9|15095.8|15080.8|0
1687135500000|2023-06-19 00:45:00|15096.5|15081.5|15099.8|15084.8|15101.9|15086.9|15096.5|15081.5|0
1687135800000|2023-06-19 00:50:00|15099.6|15084.6|15097.6|15082.6|15100.6|15085.6|15095.9|15080.9|0
1687136100000|2023-06-19 00:55:00|15097.5|15082.5|15100.9|15085.9|15101.9|15086.9|15096.5|15081.5|0
1687136400000|2023-06-19 01:00:00|15101.4|15086.4|15102.6|15087.6|15104.5|15089.5|15098.4|15083.4|0
1687136700000|2023-06-19 01:05:00|15102.4|15087.4|15100.4|15085.4|15107|15092|15100.1|15085.1|0
1687137000000|2023-06-19 01:10:00|15100.3|15085.3|15099.3|15084.3|15101.5|15086.5|15095.3|15080.3|0
1687137300000|2023-06-19 01:15:00|15099.1|15084.1|15101.5|15086.5|15103.9|15088.9|15099.1|15084.1|0
1687137600000|2023-06-19 01:20:00|15101.6|15086.6|15099|15084|15103.3|15088.3|15098.5|15083.5|0
1687137900000|2023-06-19 01:25:00|15098.5|15083.5|15098.1|15083.1|15100.8|15085.8|15096.4|15081.4|0
1687138200000|2023-06-19 01:30:00|15097.6|15082.6|15095.8|15080.8|15101.4|15086.4|15095.6|15080.6|0
1687138500000|2023-06-19 01:35:00|15095.6|15080.6|15096.9|15081.9|15097.5|15082.5|15093.9|15078.9|0
1687138800000|2023-06-19 01:40:00|15097.1|15082.1|15093.6|15078.6|15099.3|15084.3|15092.8|15077.8|0
1687139100000|2023-06-19 01:45:00|15093.5|15078.5|15096.8|15081.8|15097.1|15082.1|15092.6|15077.6|0
1687139400000|2023-06-19 01:50:00|15097|15082|15094.6|15079.6|15098.3|15083.3|15093.6|15078.6|0
1687139700000|2023-06-19 01:55:00|15094.5|15079.5|15095.5|15080.5|15097.1|15082.1|15093.5|15078.5|0
1687140000000|2023-06-19 02:00:00|15095.3|15080.3|15096.8|15081.8|15097.5|15082.5|15093.9|15078.9|0
1687140300000|2023-06-19 02:05:00|15097|15082|15100.3|15085.3|15102.1|15087.1|15096.5|15081.5|0
1687140600000|2023-06-19 02:10:00|15100.4|15085.4|15101.4|15086.4|15102|15087|15099.4|15084.4|0
1687140900000|2023-06-19 02:15:00|15100.8|15085.8|15100.4|15085.4|15103.4|15088.4|15100.1|15085.1|0
1687141200000|2023-06-19 02:20:00|15099.9|15084.9|15105|15090|15105.4|15090.4|15099.9|15084.9|0
1687141500000|2023-06-19 02:25:00|15105.1|15090.1|15112.9|15097.9|15114.3|15099.3|15105.1|15090.1|0
1687141800000|2023-06-19 02:30:00|15113.1|15098.1|15110.8|15095.8|15113.9|15098.9|15109.9|15094.9|0
1687142100000|2023-06-19 02:35:00|15110.9|15095.9|15109.9|15094.9|15112.1|15097.1|15109.9|15094.9|0
1687142400000|2023-06-19 02:40:00|15109.8|15094.8|15110.9|15095.9|15116.3|15101.3|15109.8|15094.8|0
1687142700000|2023-06-19 02:45:00|15111|15096|15115|15100|15115.1|15100.1|15110.1|15095.1|0
1687143000000|2023-06-19 02:50:00|15115.1|15100.1|15117.3|15102.3|15119.1|15104.1|15113.6|15098.6|0
1687143300000|2023-06-19 02:55:00|15117.1|15102.1|15114.3|15099.3|15117.3|15102.3|15113.9|15098.9|0
1687143600000|2023-06-19 03:00:00|15113.5|15098.5|15111.5|15096.5|15114.8|15099.8|15110.9|15095.9|0
1687143900000|2023-06-19 03:05:00|15111.4|15096.4|15111.6|15096.6|15114.9|15099.9|15110.6|15095.6|0
1687144200000|2023-06-19 03:10:00|15111.9|15096.9|15114.5|15099.5|15116|15101|15110.4|15095.4|0
1687144500000|2023-06-19 03:15:00|15114.4|15099.4|15114.9|15099.9|15116.1|15101.1|15113.1|15098.1|0
1687144800000|2023-06-19 03:20:00|15115|15100|15110.1|15095.1|15115.1|15100.1|15110|15095|0
1687145100000|2023-06-19 03:25:00|15110|15095|15111.3|15096.3|15112.4|15097.4|15109.8|15094.8|0
1687145400000|2023-06-19 03:30:00|15111.1|15096.1|15110.8|15095.8|15112.1|15097.1|15109.5|15094.5|0
1687145700000|2023-06-19 03:35:00|15110.6|15095.6|15106.3|15091.3|15110.6|15095.6|15105.1|15090.1|0
1687146000000|2023-06-19 03:40:00|15106.5|15091.5|15103.5|15088.5|15107.6|15092.6|15103.1|15088.1|0
1687146300000|2023-06-19 03:45:00|15103.6|15088.6|15097.3|15082.3|15103.8|15088.8|15094.4|15079.4|0
1687146600000|2023-06-19 03:50:00|15097.1|15082.1|15094.9|15079.9|15097.8|15082.8|15092.1|15077.1|0
1687146900000|2023-06-19 03:55:00|15095|15080|15093.4|15078.4|15097.4|15082.4|15093|15078|0
1687147200000|2023-06-19 04:00:00|15092|15077|15090.1|15075.1|15092|15077|15085.3|15070.3|0
1687147500000|2023-06-19 04:05:00|15090.4|15075.4|15091.9|15076.9|15093.1|15078.1|15088|15073|0
1687147800000|2023-06-19 04:10:00|15091.8|15076.8|15092.1|15077.1|15093.5|15078.5|15090.9|15075.9|0
1687148100000|2023-06-19 04:15:00|15092.3|15077.3|15090.1|15075.1|15094.6|15079.6|15090|15075|0
1687148400000|2023-06-19 04:20:00|15090.5|15075.5|15094.6|15079.6|15097.8|15082.8|15089.8|15074.8|0
1687148700000|2023-06-19 04:25:00|15094.5|15079.5|15092.9|15077.9|15096.6|15081.6|15092.5|15077.5|0
1687149000000|2023-06-19 04:30:00|15093|15078|15095.4|15080.4|15095.4|15080.4|15089.5|15074.5|0
1687149300000|2023-06-19 04:35:00|15095.1|15080.1|15096.8|15081.8|15096.9|15081.9|15093.5|15078.5|0
1687149600000|2023-06-19 04:40:00|15096.6|15081.6|15094.8|15079.8|15098.1|15083.1|15094.8|15079.8|0
1687149900000|2023-06-19 04:45:00|15094.9|15079.9|15091.4|15076.4|15095.4|15080.4|15090.8|15075.8|0
1687150200000|2023-06-19 04:50:00|15091.3|15076.3|15092.6|15077.6|15092.8|15077.8|15089.3|15074.3|0
1687150500000|2023-06-19 04:55:00|15093.3|15078.3|15091.1|15076.1|15093.4|15078.4|15089.4|15074.4|0
1687150800000|2023-06-19 05:00:00|15091.3|15076.3|15090|15075|15091.5|15076.5|15088.8|15073.8|0
1687151100000|2023-06-19 05:05:00|15089.9|15074.9|15094.3|15079.3|15096.3|15081.3|15089.8|15074.8|0
1687151400000|2023-06-19 05:10:00|15094.4|15079.4|15094|15079|15097.6|15082.6|15092.1|15077.1|0
1687151700000|2023-06-19 05:15:00|15094.3|15079.3|15092.1|15077.1|15094.3|15079.3|15090.3|15075.3|0
1687152000000|2023-06-19 05:20:00|15092|15077|15095.3|15080.3|15097.4|15082.4|15092|15077|0
1687152300000|2023-06-19 05:25:00|15095.4|15080.4|15096.1|15081.1|15096.1|15081.1|15091.3|15076.3|0
1687152600000|2023-06-19 05:30:00|15096.4|15081.4|15099.6|15084.6|15100.1|15085.1|15095.1|15080.1|0
1687152900000|2023-06-19 05:35:00|15099.4|15084.4|15100.3|15085.3|15100.9|15085.9|15097.3|15082.3|0
1687153200000|2023-06-19 05:40:00|15100.4|15085.4|15106.1|15091.1|15106.1|15091.1|15100.3|15085.3|0
1687153500000|2023-06-19 05:45:00|15104.9|15089.9|15105.4|15090.4|15106.9|15091.9|15104.1|15089.1|0
1687153800000|2023-06-19 05:50:00|15105.5|15090.5|15104.3|15089.3|15106.1|15091.1|15103.6|15088.6|0
1687154100000|2023-06-19 05:55:00|15104.1|15089.1|15105.3|15090.3|15107.3|15092.3|15103|15088|0
1687154400000|2023-06-19 06:00:00|15105|15090|15104|15089|15106.1|15091.1|15100|15085|0
1687154700000|2023-06-19 06:05:00|15103.9|15088.9|15101.8|15086.8|15105.8|15090.8|15101.4|15086.4|0
1687155000000|2023-06-19 06:10:00|15101.6|15086.6|15107.6|15092.6|15109|15094|15101.5|15086.5|0
1687155300000|2023-06-19 06:15:00|15107.8|15092.8|15107.3|15092.3|15107.8|15092.8|15104.6|15089.6|0
1687155600000|2023-06-19 06:20:00|15106.9|15091.9|15107.3|15092.3|15107.3|15092.3|15102.4|15087.4|0
1687155900000|2023-06-19 06:25:00|15107.4|15092.4|15103.3|15088.3|15107.9|15092.9|15101.5|15086.5|0
1687156200000|2023-06-19 06:30:00|15103.1|15088.1|15100.9|15085.9|15104.3|15089.3|15100.5|15085.5|0
1687156500000|2023-06-19 06:35:00|15101|15086|15107|15092|15107.8|15092.8|15100.9|15085.9|0
1687156800000|2023-06-19 06:40:00|15107.1|15092.1|15105.6|15090.6|15110.6|15095.6|15105.6|15090.6|0
1687157100000|2023-06-19 06:45:00|15105.8|15090.8|15103.9|15088.9|15106.6|15091.6|15103.9|15088.9|0
1687157400000|2023-06-19 06:50:00|15104|15089|15105|15090|15106.9|15091.9|15103.4|15088.4|0
1687157700000|2023-06-19 06:55:00|15105.4|15090.4|15105.5|15090.5|15108.8|15093.8|15105|15090|0
1687158000000|2023-06-19 07:00:00|15105.9|15090.9|15100.8|15085.8|15107.9|15092.9|15096.3|15081.3|0
1687158300000|2023-06-19 07:05:00|15099.8|15084.8|15108.5|15093.5|15109.3|15094.3|15095.5|15080.5|0
1687158600000|2023-06-19 07:10:00|15108.4|15093.4|15113.5|15098.5|15116.6|15101.6|15108.3|15093.3|0
1687158900000|2023-06-19 07:15:00|15113.4|15098.4|15111.4|15096.4|15113.6|15098.6|15107.3|15092.3|0
1687159200000|2023-06-19 07:20:00|15111.3|15096.3|15110|15095|15114.3|15099.3|15108.4|15093.4|0
1687159500000|2023-06-19 07:25:00|15110.3|15095.3|15117.4|15102.4|15119.5|15104.5|15110.1|15095.1|0
1687159800000|2023-06-19 07:30:00|15118|15103|15126.6|15111.6|15126.6|15111.6|15115.6|15100.6|0
1687160100000|2023-06-19 07:35:00|15127|15112|15122.5|15107.5|15127.6|15112.6|15121.4|15106.4|0
1687160400000|2023-06-19 07:40:00|15122.8|15107.8|15115.1|15100.1|15124|15109|15115.1|15100.1|0
1687160700000|2023-06-19 07:45:00|15116.1|15101.1|15109.8|15094.8|15116.5|15101.5|15108.6|15093.6|0
1687161000000|2023-06-19 07:50:00|15109.6|15094.6|15110.5|15095.5|15112.5|15097.5|15108.3|15093.3|0
1687161300000|2023-06-19 07:55:00|15110.4|15095.4|15099.4|15084.4|15111|15096|15094.9|15079.9|0
1687161600000|2023-06-19 08:00:00|15099.3|15084.3|15087.8|15072.8|15102.9|15087.9|15085|15070|0
1687161900000|2023-06-19 08:05:00|15087.3|15072.3|15096|15081|15098|15083|15084.4|15069.4|0
1687162200000|2023-06-19 08:10:00|15095.8|15080.8|15098.3|15083.3|15100.8|15085.8|15094.4|15079.4|0
1687162500000|2023-06-19 08:15:00|15098.4|15083.4|15098|15083|15099.6|15084.6|15094.9|15079.9|0
1687162800000|2023-06-19 08:20:00|15097.8|15082.8|15095.1|15080.1|15097.8|15082.8|15086.9|15071.9|0
1687163100000|2023-06-19 08:25:00|15095.3|15080.3|15089|15074|15095.3|15080.3|15087|15072|0
1687163400000|2023-06-19 08:30:00|15088.9|15073.9|15087.3|15072.3|15091|15076|15083.5|15068.5|0
1687163700000|2023-06-19 08:35:00|15087.4|15072.4|15078.3|15063.3|15088.4|15073.4|15074.9|15059.9|0
1687164000000|2023-06-19 08:40:00|15079|15064|15082|15067|15084.1|15069.1|15078.9|15063.9|0
1687164300000|2023-06-19 08:45:00|15081.9|15066.9|15081.3|15066.3|15083|15068|15075.5|15060.5|0
1687164600000|2023-06-19 08:50:00|15081.4|15066.4|15088.8|15073.8|15089.9|15074.9|15081.1|15066.1|0
1687164900000|2023-06-19 08:55:00|15088.5|15073.5|15090.4|15075.4|15093.8|15078.8|15086.8|15071.8|0
1687165200000|2023-06-19 09:00:00|15090|15075|15079.6|15064.6|15090.5|15075.5|15079|15064|0
1687165500000|2023-06-19 09:05:00|15079.3|15064.3|15082|15067|15088.6|15073.6|15079.3|15064.3|0
1687165800000|2023-06-19 09:10:00|15082.1|15067.1|15084|15069|15084.5|15069.5|15075.8|15060.8|0
1687166100000|2023-06-19 09:15:00|15083.9|15068.9|15086.3|15071.3|15088.3|15073.3|15083.1|15068.1|0
1687166400000|2023-06-19 09:20:00|15086.5|15071.5|15093|15078|15094.9|15079.9|15085.9|15070.9|0
1687166700000|2023-06-19 09:25:00|15094|15079|15092|15077|15094.8|15079.8|15089.5|15074.5|0
1687167000000|2023-06-19 09:30:00|15091.9|15076.9|15096.5|15081.5|15096.5|15081.5|15088.6|15073.6|0
1687167300000|2023-06-19 09:35:00|15096.6|15081.6|15093.9|15078.9|15097.8|15082.8|15092.9|15077.9|0
1687167600000|2023-06-19 09:40:00|15093.5|15078.5|15096.6|15081.6|15097|15082|15089.5|15074.5|0
1687167900000|2023-06-19 09:45:00|15096.8|15081.8|15096|15081|15097.9|15082.9|15094.6|15079.6|0
1687168200000|2023-06-19 09:50:00|15096.4|15081.4|15099|15084|15103.4|15088.4|15096.4|15081.4|0
1687168500000|2023-06-19 09:55:00|15098.9|15083.9|15095.5|15080.5|15099.6|15084.6|15095.3|15080.3|0
1687168800000|2023-06-19 10:00:00|15096.5|15081.5|15085|15070|15100|15085|15085|15070|0
1687169100000|2023-06-19 10:05:00|15085.1|15070.1|15091.9|15076.9|15091.9|15076.9|15082.4|15067.4|0
1687169400000|2023-06-19 10:10:00|15092.6|15077.6|15087.5|15072.5|15094.8|15079.8|15087|15072|0
1687169700000|2023-06-19 10:15:00|15087.8|15072.8|15089.4|15074.4|15089.4|15074.4|15085.6|15070.6|0
1687170000000|2023-06-19 10:20:00|15089.3|15074.3|15091.1|15076.1|15092.9|15077.9|15088.4|15073.4|0
1687170300000|2023-06-19 10:25:00|15091|15076|15092.8|15077.8|15094.5|15079.5|15088.6|15073.6|0
1687170600000|2023-06-19 10:30:00|15092.6|15077.6|15092.8|15077.8|15094.9|15079.9|15090.6|15075.6|0
1687170900000|2023-06-19 10:35:00|15092.6|15077.6|15087.5|15072.5|15092.9|15077.9|15085.1|15070.1|0
1687171200000|2023-06-19 10:40:00|15087.6|15072.6|15083.8|15068.8|15088.9|15073.9|15082.8|15067.8|0
1687171500000|2023-06-19 10:45:00|15083.9|15068.9|15079.5|15064.5|15085.6|15070.6|15079.4|15064.4|0
1687171800000|2023-06-19 10:50:00|15079.8|15064.8|15080|15065|15083.5|15068.5|15078.4|15063.4|0
1687172100000|2023-06-19 10:55:00|15080.1|15065.1|15079.8|15064.8|15084.1|15069.1|15073.6|15058.6|0
1687172400000|2023-06-19 11:00:00|15080.4|15065.4|15081.8|15066.8|15082.8|15067.8|15074.8|15059.8|0
1687172700000|2023-06-19 11:05:00|15081.4|15066.4|15079.4|15064.4|15081.9|15066.9|15076.3|15061.3|0
1687173000000|2023-06-19 11:10:00|15079.5|15064.5|15071.4|15056.4|15080|15065|15070.4|15055.4|0
1687173300000|2023-06-19 11:15:00|15071.5|15056.5|15079.1|15064.1|15079.5|15064.5|15070.9|15055.9|0
1687173600000|2023-06-19 11:20:00|15078.8|15063.8|15073.8|15058.8|15079.9|15064.9|15072.1|15057.1|0
1687173900000|2023-06-19 11:25:00|15073.9|15058.9|15078.8|15063.8|15080.4|15065.4|15073.4|15058.4|0
1687174200000|2023-06-19 11:30:00|15077.4|15062.4|15073.8|15058.8|15079.4|15064.4|15073.8|15058.8|0
1687174500000|2023-06-19 11:35:00|15074|15059|15074.6|15059.6|15075.8|15060.8|15073.3|15058.3|0
1687174800000|2023-06-19 11:40:00|15074.5|15059.5|15068.8|15053.8|15074.6|15059.6|15068.3|15053.3|0
1687175100000|2023-06-19 11:45:00|15069|15054|15067.3|15052.3|15071.6|15056.6|15063.8|15048.8|0
1687175400000|2023-06-19 11:50:00|15066.8|15051.8|15065.1|15050.1|15067.3|15052.3|15060.8|15045.8|0
1687175700000|2023-06-19 11:55:00|15064.8|15049.8|15065|15050|15066.3|15051.3|15062.3|15047.3|0
1687176000000|2023-06-19 12:00:00|15065.3|15050.3|15062.9|15047.9|15065.6|15050.6|15062.4|15047.4|0
1687176300000|2023-06-19 12:05:00|15062.6|15047.6|15057.8|15042.8|15062.6|15047.6|15056.3|15041.3|0
1687176600000|2023-06-19 12:10:00|15058.8|15043.8|15068.3|15053.3|15070.3|15055.3|15058|15043|0
1687176900000|2023-06-19 12:15:00|15068.1|15053.1|15061.6|15046.6|15070.5|15055.5|15061.6|15046.6|0
1687177200000|2023-06-19 12:20:00|15060.9|15045.9|15066.3|15051.3|15067.5|15052.5|15060.9|15045.9|0
1687177500000|2023-06-19 12:25:00|15066.5|15051.5|15068.8|15053.8|15070.5|15055.5|15066.4|15051.4|0
1687177800000|2023-06-19 12:30:00|15068.6|15053.6|15075.6|15060.6|15076.3|15061.3|15067.9|15052.9|0
1687178100000|2023-06-19 12:35:00|15075.8|15060.8|15074.9|15059.9|15079.6|15064.6|15073.4|15058.4|0
1687178400000|2023-06-19 12:40:00|15075|15060|15073.8|15058.8|15076.3|15061.3|15072.9|15057.9|0
1687178700000|2023-06-19 12:45:00|15073.6|15058.6|15073.5|15058.5|15076.1|15061.1|15072.9|15057.9|0
1687179000000|2023-06-19 12:50:00|15073.4|15058.4|15078.9|15063.9|15078.9|15063.9|15073.1|15058.1|0
1687179300000|2023-06-19 12:55:00|15079|15064|15077.1|15062.1|15080|15065|15073.9|15058.9|0
1687179600000|2023-06-19 13:00:00|15077.4|15062.4|15076.4|15061.4|15077.5|15062.5|15074.4|15059.4|0
1687179900000|2023-06-19 13:05:00|15076.1|15061.1|15073.9|15058.9|15076.1|15061.1|15068.9|15053.9|0
1687180200000|2023-06-19 13:10:00|15074|15059|15084.1|15069.1|15084.8|15069.8|15074|15059|0
1687180500000|2023-06-19 13:15:00|15084.3|15069.3|15078.5|15063.5|15086.4|15071.4|15076.1|15061.1|0
1687180800000|2023-06-19 13:20:00|15078.6|15063.6|15076.9|15061.9|15081.3|15066.3|15075.6|15060.6|0
1687181100000|2023-06-19 13:25:00|15076.8|15061.8|15072.5|15057.5|15079.8|15064.8|15072.5|15057.5|0
1687181400000|2023-06-19 13:30:00|15073.9|15058.9|15068.1|15053.1|15075.1|15060.1|15066.9|15051.9|0
1687181700000|2023-06-19 13:35:00|15068.3|15053.3|15063.8|15048.8|15068.5|15053.5|15059.3|15044.3|0
1687182000000|2023-06-19 13:40:00|15063.4|15048.4|15063.6|15048.6|15066.4|15051.4|15059.9|15044.9|0
1687182300000|2023-06-19 13:45:00|15063.5|15048.5|15065.4|15050.4|15065.9|15050.9|15060.6|15045.6|0
1687182600000|2023-06-19 13:50:00|15066.1|15051.1|15061.5|15046.5|15067.6|15052.6|15061|15046|0
1687182900000|2023-06-19 13:55:00|15061.6|15046.6|15062.6|15047.6|15066.1|15051.1|15059.9|15044.9|0
1687183200000|2023-06-19 14:00:00|15062.8|15047.8|15060.4|15045.4|15064.5|15049.5|15059.9|15044.9|0
1687183500000|2023-06-19 14:05:00|15060.3|15045.3|15062|15047|15063|15048|15059.5|15044.5|0
1687183800000|2023-06-19 14:10:00|15061.9|15046.9|15053.6|15038.6|15061.9|15046.9|15052.9|15037.9|0
1687184100000|2023-06-19 14:15:00|15052.9|15037.9|15058.3|15043.3|15059.8|15044.8|15052.9|15037.9|0
1687184400000|2023-06-19 14:20:00|15058.1|15043.1|15066|15051|15066.4|15051.4|15058.1|15043.1|0
1687184700000|2023-06-19 14:25:00|15065.9|15050.9|15066.3|15051.3|15067.1|15052.1|15063.6|15048.6|0
1687185000000|2023-06-19 14:30:00|15065.8|15050.8|15059.4|15044.4|15065.8|15050.8|15058.3|15043.3|0
1687185300000|2023-06-19 14:35:00|15059.6|15044.6|15059.6|15044.6|15062.9|15047.9|15058.9|15043.9|0
1687185600000|2023-06-19 14:40:00|15059.8|15044.8|15062.6|15047.6|15063.8|15048.8|15059.8|15044.8|0
1687185900000|2023-06-19 14:45:00|15062.8|15047.8|15063|15048|15065.3|15050.3|15061.5|15046.5|0
1687186200000|2023-06-19 14:50:00|15063.1|15048.1|15068.4|15053.4|15070.6|15055.6|15063.1|15048.1|0
1687186500000|2023-06-19 14:55:00|15068.5|15053.5|15066.6|15051.6|15068.5|15053.5|15064.4|15049.4|0
1687186800000|2023-06-19 15:00:00|15066.3|15051.3|15066.6|15051.6|15070|15055|15065.3|15050.3|0
1687187100000|2023-06-19 15:05:00|15066.1|15051.1|15061.1|15046.1|15066.4|15051.4|15060.9|15045.9|0
1687187400000|2023-06-19 15:10:00|15060.8|15045.8|15063.1|15048.1|15065.3|15050.3|15059.4|15044.4|0
1687187700000|2023-06-19 15:15:00|15062.9|15047.9|15063.1|15048.1|15066.9|15051.9|15062.4|15047.4|0
1687188000000|2023-06-19 15:20:00|15063|15048|15061.1|15046.1|15063|15048|15060.4|15045.4|0
1687188300000|2023-06-19 15:25:00|15061.3|15046.3|15056.4|15041.4|15061.4|15046.4|15055.6|15040.6|0
1687188600000|2023-06-19 15:30:00|15056.8|15041.8|15058.3|15043.3|15059|15044|15054.9|15039.9|0
1687188900000|2023-06-19 15:35:00|15058.6|15043.6|15064|15049|15065|15050|15057.8|15042.8|0
1687189200000|2023-06-19 15:40:00|15064.1|15049.1|15068.4|15053.4|15069|15054|15063.5|15048.5|0
1687189500000|2023-06-19 15:45:00|15068|15053|15064.6|15049.6|15069.3|15054.3|15064.3|15049.3|0
1687189800000|2023-06-19 15:50:00|15064.9|15049.9|15067.4|15052.4|15068.8|15053.8|15063.8|15048.8|0
1687190100000|2023-06-19 15:55:00|15067.5|15052.5|15068.9|15053.9|15069.9|15054.9|15067|15052|0
1687190400000|2023-06-19 16:00:00|15069|15054|15071.4|15056.4|15072.3|15057.3|15068.9|15053.9|0
1687190700000|2023-06-19 16:05:00|15071.6|15056.6|15067.8|15052.8|15072.4|15057.4|15066.3|15051.3|0
1687191000000|2023-06-19 16:10:00|15067.9|15052.9|15067|15052|15070|15055|15066.4|15051.4|0
1687191300000|2023-06-19 16:15:00|15067.3|15052.3|15070|15055|15071|15056|15067|15052|0
1687191600000|2023-06-19 16:20:00|15069.9|15054.9|15068.9|15053.9|15071|15056|15068.3|15053.3|0
1687191900000|2023-06-19 16:25:00|15068.8|15053.8|15068.1|15053.1|15069.5|15054.5|15066.6|15051.6|0
1687192200000|2023-06-19 16:30:00|15068|15053|15063|15048|15070.5|15055.5|15062.8|15047.8|0
1687192500000|2023-06-19 16:35:00|15062.9|15047.9|15063.9|15048.9|15064.8|15049.8|15062.6|15047.6|0
1687192800000|2023-06-19 16:40:00|15064|15049|15065.9|15050.9|15066.1|15051.1|15063.4|15048.4|0
1687193100000|2023-06-19 16:45:00|15065.8|15050.8|15064.4|15049.4|15066.1|15051.1|15063.1|15048.1|0
1687193400000|2023-06-19 16:50:00|15064.3|15049.3|15068.3|15053.3|15069.8|15054.8|15064.1|15049.1|0
1687193700000|2023-06-19 16:55:00|15068.4|15053.4|15061.6|15046.6|15069.5|15054.5|15059.3|15044.3|0
1687194000000|2023-06-19 17:00:00|15062.3|15047.3|15064.7|15049.7|15064.9|15049.9|15060.8|15045.8|0
1687194300000|2023-06-19 17:05:00|15064.5|15049.5|15064|15049|15064.8|15049.8|15064|15049|0
1687194900000|2023-06-19 17:15:00|15064.1|15049.1|15064.1|15049.1|15064.1|15049.1|15064.1|15049.1|0
1687195500000|2023-06-19 17:25:00|15064.2|15049.2|15063.4|15048.4|15064.2|15049.2|15063.4|15048.4|0
1687195800000|2023-06-19 17:30:00|15063.3|15048.3|15063.3|15048.3|15063.3|15048.3|15063.3|15048.3|0
1687196100000|2023-06-19 17:35:00|15066.2|15051.2|15063.3|15048.3|15066.7|15051.7|15063.3|15048.3|0
1687196400000|2023-06-19 17:40:00|15063.4|15048.4|15063.4|15048.4|15063.4|15048.4|15063.4|15048.4|0
1687196700000|2023-06-19 17:45:00|15063.8|15048.8|15063.8|15048.8|15063.8|15048.8|15063.8|15048.8|0
1687197000000|2023-06-19 17:50:00|15066.7|15051.7|15067.4|15052.4|15067.4|15052.4|15066.7|15051.7|0
1687197300000|2023-06-19 17:55:00|15067.5|15052.5|15067.4|15052.4|15067.6|15052.6|15067.4|15052.4|0
1687197600000|2023-06-19 18:00:00|15070.3|15055.3|15067.6|15052.6|15070.3|15055.3|15067.6|15052.6|0
1687197900000|2023-06-19 18:05:00|15067.7|15052.7|15067.8|15052.8|15067.8|15052.8|15067.7|15052.7|0
1687198200000|2023-06-19 18:10:00|15070.7|15055.7|15071.4|15056.4|15071.4|15056.4|15070.7|15055.7|0
1687198500000|2023-06-19 18:15:00|15074.3|15059.3|15078.9|15063.9|15082.7|15067.7|15074.3|15059.3|0
1687198800000|2023-06-19 18:20:00|15079|15064|15071.9|15056.9|15079|15064|15071.9|15056.9|0
1687199100000|2023-06-19 18:25:00|15072.2|15057.2|15072.2|15057.2|15072.2|15057.2|15072.1|15057.1|0
1687199700000|2023-06-19 18:35:00|15072.3|15057.3|15072.2|15057.2|15072.3|15057.3|15072.2|15057.2|0
1687200300000|2023-06-19 18:45:00|15072.1|15057.1|15072.1|15057.1|15072.1|15057.1|15072.1|15057.1|0
1687200900000|2023-06-19 18:55:00|15070.6|15055.6|15068.6|15053.6|15070.6|15055.6|15068.6|15053.6|0
1687201200000|2023-06-19 19:00:00|15068.7|15053.7|15068.7|15053.7|15068.8|15053.8|15068.7|15053.7|0
1687201500000|2023-06-19 19:05:00|15068.4|15053.4|15070|15055|15071.8|15056.8|15068.3|15053.3|0
1687201800000|2023-06-19 19:10:00|15068.6|15053.6|15071.7|15056.7|15071.7|15056.7|15068.3|15053.3|0
1687202100000|2023-06-19 19:15:00|15071|15056|15070.3|15055.3|15071|15056|15068.6|15053.6|0
1687202400000|2023-06-19 19:20:00|15070.4|15055.4|15070.3|15055.3|15070.4|15055.4|15070.3|15055.3|0
1687202700000|2023-06-19 19:25:00|15070.2|15055.2|15070.1|15055.1|15070.2|15055.2|15070.1|15055.1|0
1687203000000|2023-06-19 19:30:00|15069.9|15054.9|15066.4|15051.4|15069.9|15054.9|15066.4|15051.4|0
1687203300000|2023-06-19 19:35:00|15069.3|15054.3|15068.1|15053.1|15069.8|15054.8|15068.1|15053.1|0
1687203600000|2023-06-19 19:40:00|15066.6|15051.6|15069.6|15054.6|15070|15055|15066.4|15051.4|0
1687203900000|2023-06-19 19:45:00|15069.7|15054.7|15066.3|15051.3|15069.7|15054.7|15066.2|15051.2|0
1687204200000|2023-06-19 19:50:00|15066.2|15051.2|15066.2|15051.2|15066.3|15051.3|15066.2|15051.2|0
1687204500000|2023-06-19 19:55:00|15067.6|15052.6|15069.6|15054.6|15069.6|15054.6|15067.6|15052.6|0
1687204800000|2023-06-19 20:00:00|15069.7|15054.7|15069.4|15054.4|15069.7|15054.7|15069.4|15054.4|0
1687205100000|2023-06-19 20:05:00|15069.5|15054.5|15069.6|15054.6|15069.6|15054.6|15069.5|15054.5|0
1687205400000|2023-06-19 20:10:00|15073|15058|15073|15058|15073|15058|15073|15058|0
1687206000000|2023-06-19 20:20:00|15066.2|15051.2|15073|15058|15073|15058|15066.2|15051.2|0
1687206300000|2023-06-19 20:25:00|15072.9|15057.9|15073.2|15058.2|15073.2|15058.2|15072.9|15057.9|0
1687206600000|2023-06-19 20:30:00|15073.3|15058.3|15073.3|15058.3|15073.3|15058.3|15073.3|15058.3|0
1687206900000|2023-06-19 20:35:00|15073.2|15058.2|15073.2|15058.2|15073.2|15058.2|15073.2|15058.2|0
1687207200000|2023-06-19 20:40:00|15073.1|15058.1|15073.2|15058.2|15073.2|15058.2|15073.1|15058.1|0
1687207500000|2023-06-19 20:45:00|15073.1|15058.1|15073.2|15058.2|15073.2|15058.2|15073.1|15058.1|0
1687207800000|2023-06-19 20:50:00|15073.1|15058.1|15073.2|15058.2|15073.2|15058.2|15073.1|15058.1|0
1687208100000|2023-06-19 20:55:00|15073.9|15058.9|15072.1|15057.1|15074.6|15059.6|15072.1|15057.1|0
1687208400000|2023-06-19 21:00:00|15072|15057|15072.1|15057.1|15072.1|15057.1|15072|15057|0
1687209300000|2023-06-19 21:15:00|15072|15057|15071.9|15056.9|15072|15057|15071.9|15056.9|0
1687209600000|2023-06-19 21:20:00|15071.8|15056.8|15071.8|15056.8|15071.8|15056.8|15071.8|15056.8|0
1687209900000|2023-06-19 21:25:00|15071.7|15056.7|15071.7|15056.7|15071.7|15056.7|15071.7|15056.7|0
1687210200000|2023-06-19 21:30:00|15071.6|15056.6|15071.3|15056.3|15071.6|15056.6|15071.2|15056.2|0
1687210800000|2023-06-19 21:40:00|15071.2|15056.2|15071.2|15056.2|15071.2|15056.2|15071.2|15056.2|0
1687211100000|2023-06-19 21:45:00|15071.3|15056.3|15071.3|15056.3|15071.3|15056.3|15071.3|15056.3|0
1687211400000|2023-06-19 21:50:00|15071.4|15056.4|15071.4|15056.4|15071.4|15056.4|15071.4|15056.4|0
1687211700000|2023-06-19 21:55:00|15071.2|15056.2|15071|15056|15071.2|15056.2|15071|15056|0
1687212000000|2023-06-19 22:00:00|15066.1|15051.1|15065.4|15050.4|15074.1|15059.1|15063.9|15048.9|0
1687212300000|2023-06-19 22:05:00|15066.1|15051.1|15060.6|15045.6|15067.1|15052.1|15059.8|15044.8|0
1687212600000|2023-06-19 22:10:00|15060.9|15045.9|15061.1|15046.1|15063.5|15048.5|15060.1|15045.1|0
1687212900000|2023-06-19 22:15:00|15061.3|15046.3|15063.8|15048.8|15064.8|15049.8|15059.8|15044.8|0
1687213200000|2023-06-19 22:20:00|15063.9|15048.9|15062.5|15047.5|15064.6|15049.6|15059.6|15044.6|0
1687213500000|2023-06-19 22:25:00|15062.6|15047.6|15060.8|15045.8|15062.9|15047.9|15059.1|15044.1|0
1687213800000|2023-06-19 22:30:00|15060.9|15045.9|15061.5|15046.5|15061.9|15046.9|15059.4|15044.4|0
1687214100000|2023-06-19 22:35:00|15061.6|15046.6|15061.3|15046.3|15062.9|15047.9|15060.5|15045.5|0
1687214400000|2023-06-19 22:40:00|15061.1|15046.1|15060.5|15045.5|15061.4|15046.4|15060.3|15045.3|0
1687214700000|2023-06-19 22:45:00|15060.4|15045.4|15059.8|15044.8|15060.5|15045.5|15057.8|15042.8|0
1687215000000|2023-06-19 22:50:00|15059.9|15044.9|15060|15045|15061.1|15046.1|15059.8|15044.8|0
1687215300000|2023-06-19 22:55:00|15059.9|15044.9|15059.8|15044.8|15060.3|15045.3|15057.6|15042.6|0
1687215600000|2023-06-19 23:00:00|15059.6|15044.6|15063.1|15048.1|15064.6|15049.6|15059.6|15044.6|0
1687215900000|2023-06-19 23:05:00|15063|15048|15062.4|15047.4|15064.3|15049.3|15062.1|15047.1|0
1687216200000|2023-06-19 23:10:00|15062.3|15047.3|15058.3|15043.3|15062.5|15047.5|15054.9|15039.9|0
1687216500000|2023-06-19 23:15:00|15058.4|15043.4|15062.5|15047.5|15062.5|15047.5|15057.4|15042.4|0
1687216800000|2023-06-19 23:20:00|15062.3|15047.3|15065.9|15050.9|15066.1|15051.1|15061.6|15046.6|0
1687217100000|2023-06-19 23:25:00|15065.5|15050.5|15061.4|15046.4|15067.4|15052.4|15060.3|15045.3|0
1687217400000|2023-06-19 23:30:00|15060.8|15045.8|15068.3|15053.3|15070.3|15055.3|15059.4|15044.4|0
1687217700000|2023-06-19 23:35:00|15068.4|15053.4|15072.9|15057.9|15074.1|15059.1|15068.4|15053.4|0
1687218000000|2023-06-19 23:40:00|15072.8|15057.8|15069.5|15054.5|15072.9|15057.9|15069|15054|0
1687218300000|2023-06-19 23:45:00|15069|15054|15065.8|15050.8|15069.1|15054.1|15065|15050|0
1687218600000|2023-06-19 23:50:00|15065.9|15050.9|15070.1|15055.1|15071.4|15056.4|15064.8|15049.8|0
1687218900000|2023-06-19 23:55:00|15070.3|15055.3|15070.9|15055.9|15072.4|15057.4|15068.3|15053.3|0
1687219200000|2023-06-20 00:00:00|15069.6|15054.6|15076.6|15061.6|15079|15064|15068.9|15053.9|0
1687219500000|2023-06-20 00:05:00|15076.5|15061.5|15078.3|15063.3|15079.9|15064.9|15073.3|15058.3|0
1687219800000|2023-06-20 00:10:00|15078.1|15063.1|15071.3|15056.3|15078.9|15063.9|15067.6|15052.6|0
1687220100000|2023-06-20 00:15:00|15071.4|15056.4|15072.3|15057.3|15072.6|15057.6|15067.1|15052.1|0
1687220400000|2023-06-20 00:20:00|15072.1|15057.1|15070.1|15055.1|15072.1|15057.1|15069.6|15054.6|0
1687220700000|2023-06-20 00:25:00|15070|15055|15071.1|15056.1|15071.4|15056.4|15068.4|15053.4|0
1687221000000|2023-06-20 00:30:00|15071.3|15056.3|15071|15056|15072.8|15057.8|15070.6|15055.6|0
1687221300000|2023-06-20 00:35:00|15070.9|15055.9|15066.6|15051.6|15072.1|15057.1|15066.6|15051.6|0
1687221600000|2023-06-20 00:40:00|15067.1|15052.1|15068.1|15053.1|15068.4|15053.4|15066.4|15051.4|0
1687221900000|2023-06-20 00:45:00|15068.3|15053.3|15071.5|15056.5|15072.1|15057.1|15067.9|15052.9|0
1687222200000|2023-06-20 00:50:00|15071.4|15056.4|15069.6|15054.6|15071.4|15056.4|15067|15052|0
1687222500000|2023-06-20 00:55:00|15071.9|15056.9|15072.1|15057.1|15075.8|15060.8|15071.4|15056.4|0
1687222800000|2023-06-20 01:00:00|15072|15057|15072|15057|15073.4|15058.4|15070.8|15055.8|0
1687223100000|2023-06-20 01:05:00|15072.3|15057.3|15072.5|15057.5|15074.3|15059.3|15071.6|15056.6|0
1687223400000|2023-06-20 01:10:00|15072.6|15057.6|15074.6|15059.6|15074.6|15059.6|15070.3|15055.3|0
1687223700000|2023-06-20 01:15:00|15074.5|15059.5|15071.6|15056.6|15075.5|15060.5|15069.5|15054.5|0
1687224000000|2023-06-20 01:20:00|15071.9|15056.9|15073.9|15058.9|15074|15059|15069|15054|0
1687224300000|2023-06-20 01:25:00|15073.8|15058.8|15076.1|15061.1|15078|15063|15073.6|15058.6|0
1687224600000|2023-06-20 01:30:00|15075.9|15060.9|15076.8|15061.8|15078.1|15063.1|15075|15060|0
1687224900000|2023-06-20 01:35:00|15076.4|15061.4|15074.6|15059.6|15077.3|15062.3|15073|15058|0
1687225200000|2023-06-20 01:40:00|15074.4|15059.4|15065.6|15050.6|15074.4|15059.4|15065.6|15050.6|0
1687225500000|2023-06-20 01:45:00|15065|15050|15066.3|15051.3|15067.1|15052.1|15062.3|15047.3|0
1687225800000|2023-06-20 01:50:00|15066.4|15051.4|15058.8|15043.8|15066.6|15051.6|15057.4|15042.4|0
1687226100000|2023-06-20 01:55:00|15058.6|15043.6|15057.6|15042.6|15059|15044|15051.6|15036.6|0
1687226400000|2023-06-20 02:00:00|15057.1|15042.1|15058.1|15043.1|15060|15045|15056.8|15041.8|0
1687226700000|2023-06-20 02:05:00|15058|15043|15054.1|15039.1|15058.4|15043.4|15050.1|15035.1|0
1687227000000|2023-06-20 02:10:00|15053.4|15038.4|15056.5|15041.5|15057.1|15042.1|15051.4|15036.4|0
1687227300000|2023-06-20 02:15:00|15055.5|15040.5|15055.9|15040.9|15056.6|15041.6|15053.3|15038.3|0
1687227600000|2023-06-20 02:20:00|15056|15041|15055.5|15040.5|15056|15041|15052.3|15037.3|0
1687227900000|2023-06-20 02:25:00|15055.6|15040.6|15050|15035|15056.5|15041.5|15048.6|15033.6|0
1687228200000|2023-06-20 02:30:00|15049.8|15034.8|15049.9|15034.9|15053.9|15038.9|15048.1|15033.1|0
1687228500000|2023-06-20 02:35:00|15049.8|15034.8|15052|15037|15053|15038|15049.6|15034.6|0
1687228800000|2023-06-20 02:40:00|15052.1|15037.1|15055.4|15040.4|15056.1|15041.1|15051.4|15036.4|0
1687229100000|2023-06-20 02:45:00|15055.3|15040.3|15058.6|15043.6|15059.9|15044.9|15053.4|15038.4|0
1687229400000|2023-06-20 02:50:00|15058.4|15043.4|15056.9|15041.9|15058.8|15043.8|15055.9|15040.9|0
1687229700000|2023-06-20 02:55:00|15057.3|15042.3|15055.8|15040.8|15057.6|15042.6|15055|15040|0
1687230000000|2023-06-20 03:00:00|15055.6|15040.6|15058.4|15043.4|15058.6|15043.6|15054.9|15039.9|0
1687230300000|2023-06-20 03:05:00|15058.3|15043.3|15059.4|15044.4|15060.1|15045.1|15056.4|15041.4|0
1687230600000|2023-06-20 03:10:00|15059.3|15044.3|15056.1|15041.1|15061.1|15046.1|15055.6|15040.6|0
1687230900000|2023-06-20 03:15:00|15056|15041|15056.5|15041.5|15057.4|15042.4|15054.6|15039.6|0
1687231200000|2023-06-20 03:20:00|15056.9|15041.9|15054.8|15039.8|15056.9|15041.9|15054.3|15039.3|0
1687231500000|2023-06-20 03:25:00|15054.6|15039.6|15054.1|15039.1|15055.3|15040.3|15051.3|15036.3|0
1687231800000|2023-06-20 03:30:00|15053.3|15038.3|15056.5|15041.5|15057.1|15042.1|15051.9|15036.9|0
1687232100000|2023-06-20 03:35:00|15056.6|15041.6|15058.5|15043.5|15059.9|15044.9|15056.5|15041.5|0
1687232400000|2023-06-20 03:40:00|15058.4|15043.4|15058.8|15043.8|15059.1|15044.1|15057.3|15042.3|0
1687232700000|2023-06-20 03:45:00|15058.9|15043.9|15060.4|15045.4|15060.6|15045.6|15058.6|15043.6|0
1687233000000|2023-06-20 03:50:00|15060.1|15045.1|15057.9|15042.9|15061|15046|15057|15042|0
1687233300000|2023-06-20 03:55:00|15058.1|15043.1|15059.5|15044.5|15059.8|15044.8|15057.8|15042.8|0
1687233600000|2023-06-20 04:00:00|15059.6|15044.6|15057.8|15042.8|15060|15045|15056.9|15041.9|0
1687233900000|2023-06-20 04:05:00|15057.9|15042.9|15060.8|15045.8|15060.8|15045.8|15056.3|15041.3|0
1687234200000|2023-06-20 04:10:00|15060.3|15045.3|15056.9|15041.9|15060.4|15045.4|15055.6|15040.6|0
1687234500000|2023-06-20 04:15:00|15056.8|15041.8|15055.6|15040.6|15057.3|15042.3|15054.5|15039.5|0
1687234800000|2023-06-20 04:20:00|15055.8|15040.8|15056|15041|15057.6|15042.6|15055.6|15040.6|0
1687235100000|2023-06-20 04:25:00|15055.6|15040.6|15053.9|15038.9|15055.6|15040.6|15053.5|15038.5|0
1687235400000|2023-06-20 04:30:00|15054.1|15039.1|15056.9|15041.9|15057.5|15042.5|15053.8|15038.8|0
1687235700000|2023-06-20 04:35:00|15057|15042|15056.8|15041.8|15058.1|15043.1|15055.6|15040.6|0
1687236000000|2023-06-20 04:40:00|15056.6|15041.6|15054.4|15039.4|15056.9|15041.9|15052.9|15037.9|0
1687236300000|2023-06-20 04:45:00|15054.3|15039.3|15054.6|15039.6|15055.4|15040.4|15053|15038|0
1687236600000|2023-06-20 04:50:00|15054.5|15039.5|15058.1|15043.1|15058.4|15043.4|15053.9|15038.9|0
1687236900000|2023-06-20 04:55:00|15058|15043|15053.5|15038.5|15058.1|15043.1|15052.9|15037.9|0
1687237200000|2023-06-20 05:00:00|15052.9|15037.9|15056|15041|15056.9|15041.9|15050.4|15035.4|0
1687237500000|2023-06-20 05:05:00|15056.3|15041.3|15052.9|15037.9|15057.3|15042.3|15052.6|15037.6|0
1687237800000|2023-06-20 05:10:00|15052.8|15037.8|15051.4|15036.4|15054.3|15039.3|15050.9|15035.9|0
1687238100000|2023-06-20 05:15:00|15051.3|15036.3|15047.8|15032.8|15051.9|15036.9|15046.3|15031.3|0
1687238400000|2023-06-20 05:20:00|15048.1|15033.1|15040.6|15025.6|15048.1|15033.1|15037.6|15022.6|0
1687238700000|2023-06-20 05:25:00|15041|15026|15039.4|15024.4|15041.5|15026.5|15035.4|15020.4|0
1687239000000|2023-06-20 05:30:00|15039.5|15024.5|15039|15024|15039.6|15024.6|15035.3|15020.3|0
1687239300000|2023-06-20 05:35:00|15038.9|15023.9|15040.4|15025.4|15042|15027|15038.5|15023.5|0
1687239600000|2023-06-20 05:40:00|15040.1|15025.1|15042.8|15027.8|15044.4|15029.4|15040.1|15025.1|0
1687239900000|2023-06-20 05:45:00|15042.9|15027.9|15045.8|15030.8|15045.9|15030.9|15041.8|15026.8|0
1687240200000|2023-06-20 05:50:00|15045.9|15030.9|15044|15029|15046|15031|15043.1|15028.1|0
1687240500000|2023-06-20 05:55:00|15044.1|15029.1|15048.9|15033.9|15049.4|15034.4|15042.5|15027.5|0
1687240800000|2023-06-20 06:00:00|15049.3|15034.3|15047.9|15032.9|15052.6|15037.6|15046.5|15031.5|0
1687241100000|2023-06-20 06:05:00|15048.1|15033.1|15045.9|15030.9|15049.9|15034.9|15045.1|15030.1|0
1687241400000|2023-06-20 06:10:00|15045.6|15030.6|15045.6|15030.6|15050.3|15035.3|15045.5|15030.5|0
1687241700000|2023-06-20 06:15:00|15045.8|15030.8|15058.6|15043.6|15058.9|15043.9|15045.3|15030.3|0
1687242000000|2023-06-20 06:20:00|15058.5|15043.5|15060.4|15045.4|15062.6|15047.6|15057.4|15042.4|0
1687242300000|2023-06-20 06:25:00|15060.1|15045.1|15059.5|15044.5|15062.8|15047.8|15058.5|15043.5|0
1687242600000|2023-06-20 06:30:00|15060|15045|15058.9|15043.9|15060.5|15045.5|15056.9|15041.9|0
1687242900000|2023-06-20 06:35:00|15058.8|15043.8|15058.6|15043.6|15059.1|15044.1|15055.9|15040.9|0
1687243200000|2023-06-20 06:40:00|15058.5|15043.5|15056.5|15041.5|15059.4|15044.4|15055.5|15040.5|0
1687243500000|2023-06-20 06:45:00|15056.6|15041.6|15059.6|15044.6|15060.8|15045.8|15054.9|15039.9|0
1687243800000|2023-06-20 06:50:00|15059.9|15044.9|15054.5|15039.5|15060.4|15045.4|15054.1|15039.1|0
1687244100000|2023-06-20 06:55:00|15054.4|15039.4|15050.6|15035.6|15054.5|15039.5|15049|15034|0
1687244400000|2023-06-20 07:00:00|15050.3|15035.3|15038|15023|15053|15038|15030.8|15015.8|0
1687244700000|2023-06-20 07:05:00|15038.6|15023.6|15046.4|15031.4|15049.5|15034.5|15038.3|15023.3|0
1687245000000|2023-06-20 07:10:00|15045.5|15030.5|15045.3|15030.3|15046.4|15031.4|15039.1|15024.1|0
1687245300000|2023-06-20 07:15:00|15045.1|15030.1|15038|15023|15046|15031|15033.1|15018.1|0
1687245600000|2023-06-20 07:20:00|15037.9|15022.9|15045.3|15030.3|15048|15033|15035.3|15020.3|0
1687245900000|2023-06-20 07:25:00|15045|15030|15054|15039|15056.8|15041.8|15041.1|15026.1|0
1687246200000|2023-06-20 07:30:00|15053.1|15038.1|15062.8|15047.8|15063.5|15048.5|15052.3|15037.3|0
1687246500000|2023-06-20 07:35:00|15063.3|15048.3|15062.5|15047.5|15066.9|15051.9|15060.9|15045.9|0
1687246800000|2023-06-20 07:40:00|15062.6|15047.6|15056.9|15041.9|15062.6|15047.6|15055.6|15040.6|0
1687247100000|2023-06-20 07:45:00|15056.8|15041.8|15062.5|15047.5|15064.9|15049.9|15056.8|15041.8|0
1687247400000|2023-06-20 07:50:00|15062.4|15047.4|15064.8|15049.8|15068|15053|15060.8|15045.8|0
1687247700000|2023-06-20 07:55:00|15064.9|15049.9|15068.6|15053.6|15072|15057|15061.8|15046.8|0
1687248000000|2023-06-20 08:00:00|15070|15055|15060.6|15045.6|15073.1|15058.1|15060.3|15045.3|0
1687248300000|2023-06-20 08:05:00|15058.9|15043.9|15052.4|15037.4|15059.9|15044.9|15051.8|15036.8|0
1687248600000|2023-06-20 08:10:00|15052.3|15037.3|15043.4|15028.4|15052.3|15037.3|15039.6|15024.6|0
1687248900000|2023-06-20 08:15:00|15043.5|15028.5|15034.8|15019.8|15044.4|15029.4|15032.4|15017.4|0
1687249200000|2023-06-20 08:20:00|15034.1|15019.1|15031|15016|15037.4|15022.4|15025.4|15010.4|0
1687249500000|2023-06-20 08:25:00|15030.3|15015.3|15017.6|15002.6|15030.4|15015.4|15014.8|14999.8|0
1687249800000|2023-06-20 08:30:00|15017|15002|15005.3|14990.3|15018.6|15003.6|15003.8|14988.8|0
1687250100000|2023-06-20 08:35:00|15004.9|14989.9|15005.6|14990.6|15010.6|14995.6|14994.3|14979.3|0
1687250400000|2023-06-20 08:40:00|15005.5|14990.5|15011|14996|15015.5|15000.5|15004.9|14989.9|0
1687250700000|2023-06-20 08:45:00|15011.1|14996.1|15004.6|14989.6|15012.5|14997.5|15003.8|14988.8|0
1687251000000|2023-06-20 08:50:00|15004.3|14989.3|14995|14980|15006.8|14991.8|14991.4|14976.4|0
1687251300000|2023-06-20 08:55:00|14994.3|14979.3|15000.3|14985.3|15003.8|14988.8|14994.3|14979.3|0
1687251600000|2023-06-20 09:00:00|15000.4|14985.4|14998|14983|15004.8|14989.8|14997.6|14982.6|0
1687251900000|2023-06-20 09:05:00|14997.9|14982.9|15000|14985|15001.8|14986.8|14996.3|14981.3|0
1687252200000|2023-06-20 09:10:00|15000.1|14985.1|15005|14990|15006.3|14991.3|14999|14984|0
1687252500000|2023-06-20 09:15:00|15006|14991|15010|14995|15010|14995|15002.1|14987.1|0
1687252800000|2023-06-20 09:20:00|15009.9|14994.9|15005.8|14990.8|15010.6|14995.6|15004.5|14989.5|0
1687253100000|2023-06-20 09:25:00|15005.6|14990.6|15001.8|14986.8|15008|14993|14995.9|14980.9|0
1687253400000|2023-06-20 09:30:00|15002.1|14987.1|15002.4|14987.4|15005.3|14990.3|14997.6|14982.6|0
1687253700000|2023-06-20 09:35:00|15002.5|14987.5|15008|14993|15008.8|14993.8|15000.5|14985.5|0
1687254000000|2023-06-20 09:40:00|15007.9|14992.9|15009|14994|15011.6|14996.6|15004.3|14989.3|0
1687254300000|2023-06-20 09:45:00|15009.1|14994.1|15004.5|14989.5|15009.9|14994.9|15004.5|14989.5|0
1687254600000|2023-06-20 09:50:00|15004.4|14989.4|15016|15001|15018.8|15003.8|15003.6|14988.6|0
1687254900000|2023-06-20 09:55:00|15016.1|15001.1|15013.3|14998.3|15017.9|15002.9|15012.5|14997.5|0
1687255200000|2023-06-20 10:00:00|15012.9|14997.9|15015.6|15000.6|15016.9|15001.9|15009.9|14994.9|0
1687255500000|2023-06-20 10:05:00|15014.8|14999.8|15022.1|15007.1|15023.9|15008.9|15013.1|14998.1|0
1687255800000|2023-06-20 10:10:00|15022.3|15007.3|15026|15011|15026.9|15011.9|15020.9|15005.9|0
1687256100000|2023-06-20 10:15:00|15027|15012|15019.1|15004.1|15027|15012|15014.3|14999.3|0
1687256400000|2023-06-20 10:20:00|15019|15004|15021.5|15006.5|15021.5|15006.5|15016.9|15001.9|0
1687256700000|2023-06-20 10:25:00|15021.4|15006.4|15019.9|15004.9|15022.5|15007.5|15016.9|15001.9|0
1687257000000|2023-06-20 10:30:00|15019.6|15004.6|15019.1|15004.1|15023|15008|15017.1|15002.1|0
1687257300000|2023-06-20 10:35:00|15019.4|15004.4|15021.3|15006.3|15023.6|15008.6|15014.3|14999.3|0
1687257600000|2023-06-20 10:40:00|15020.9|15005.9|15024.5|15009.5|15027|15012|15020.1|15005.1|0
1687257900000|2023-06-20 10:45:00|15024.3|15009.3|15023.5|15008.5|15026.6|15011.6|15021.4|15006.4|0
1687258200000|2023-06-20 10:50:00|15023.4|15008.4|15029.1|15014.1|15032.3|15017.3|15023.4|15008.4|0
1687258500000|2023-06-20 10:55:00|15028.6|15013.6|15033|15018|15035.4|15020.4|15028.6|15013.6|0
1687258800000|2023-06-20 11:00:00|15033.6|15018.6|15040.5|15025.5|15042.8|15027.8|15033.6|15018.6|0
1687259100000|2023-06-20 11:05:00|15040.1|15025.1|15040.6|15025.6|15041.1|15026.1|15035.6|15020.6|0
1687259400000|2023-06-20 11:10:00|15040.4|15025.4|15034.6|15019.6|15041.9|15026.9|15032.6|15017.6|0
1687259700000|2023-06-20 11:15:00|15034.1|15019.1|15038.4|15023.4|15040.4|15025.4|15031.8|15016.8|0
1687260000000|2023-06-20 11:20:00|15038.5|15023.5|15034|15019|15038.9|15023.9|15033.6|15018.6|0
1687260300000|2023-06-20 11:25:00|15034.9|15019.9|15038.9|15023.9|15039|15024|15034|15019|0
1687260600000|2023-06-20 11:30:00|15039.1|15024.1|15031.9|15016.9|15040.5|15025.5|15031.5|15016.5|0
1687260900000|2023-06-20 11:35:00|15032|15017|15037.8|15022.8|15038.5|15023.5|15030.4|15015.4|0
1687261200000|2023-06-20 11:40:00|15038|15023|15045.5|15030.5|15047.5|15032.5|15037|15022|0
1687261500000|2023-06-20 11:45:00|15045.6|15030.6|15038.1|15023.1|15046.3|15031.3|15034.6|15019.6|0
1687261800000|2023-06-20 11:50:00|15037.5|15022.5|15052.8|15037.8|15054.1|15039.1|15037|15022|0
1687262100000|2023-06-20 11:55:00|15052.6|15037.6|15048.8|15033.8|15056.1|15041.1|15045.4|15030.4|0
1687262400000|2023-06-20 12:00:00|15049.1|15034.1|15052.9|15037.9|15054|15039|15046.8|15031.8|0
1687262700000|2023-06-20 12:05:00|15053.1|15038.1|15059.9|15044.9|15063.4|15048.4|15052.4|15037.4|0
1687263000000|2023-06-20 12:10:00|15060.3|15045.3|15059.9|15044.9|15068.9|15053.9|15059.6|15044.6|0
1687263300000|2023-06-20 12:15:00|15059.8|15044.8|15056.3|15041.3|15066|15051|15055.1|15040.1|0
1687263600000|2023-06-20 12:20:00|15056.4|15041.4|15067.3|15052.3|15071.9|15056.9|15054.4|15039.4|0
1687263900000|2023-06-20 12:25:00|15067.1|15052.1|15060.4|15045.4|15068|15053|15057.6|15042.6|0
1687264200000|2023-06-20 12:30:00|15058.1|15043.1|15051.4|15036.4|15064.4|15049.4|15046.4|15031.4|0
1687264500000|2023-06-20 12:35:00|15051.1|15036.1|15048.6|15033.6|15054.1|15039.1|15048.1|15033.1|0
1687264800000|2023-06-20 12:40:00|15048.4|15033.4|15056.1|15041.1|15057.9|15042.9|15045|15030|0
1687265100000|2023-06-20 12:45:00|15056.3|15041.3|15065.9|15050.9|15066.8|15051.8|15055.1|15040.1|0
1687265400000|2023-06-20 12:50:00|15065.8|15050.8|15066.4|15051.4|15070.9|15055.9|15062.8|15047.8|0
1687265700000|2023-06-20 12:55:00|15066.9|15051.9|15074.8|15059.8|15074.8|15059.8|15064.9|15049.9|0
1687266000000|2023-06-20 13:00:00|15073.9|15058.9|15067.6|15052.6|15076.6|15061.6|15060.6|15045.6|0
1687266300000|2023-06-20 13:05:00|15067.9|15052.9|15069.3|15054.3|15075.6|15060.6|15065.6|15050.6|0
1687266600000|2023-06-20 13:10:00|15068.9|15053.9|15061|15046|15073.5|15058.5|15060|15045|0
1687266900000|2023-06-20 13:15:00|15060.6|15045.6|15077.2|15062.2|15079.3|15064.3|15060|15045|0
1687267200000|2023-06-20 13:20:00|15077.1|15062.1|15066|15051|15078.7|15063.7|15064.6|15049.6|0
1687267500000|2023-06-20 13:25:00|15059.8|15044.8|15047.3|15032.3|15067.3|15052.3|15043|15028|0
1687267800000|2023-06-20 13:30:00|15046.8|15031.8|15104.2|15089.2|15108.1|15093.1|15039.7|15024.7|0
1687268100000|2023-06-20 13:35:00|15108.7|15093.7|15118.2|15103.2|15120.1|15105.1|15096|15081|0
1687268400000|2023-06-20 13:40:00|15121.2|15106.2|15111.7|15096.7|15125.7|15110.7|15103.7|15088.7|0
1687268700000|2023-06-20 13:45:00|15109.5|15094.5|15132.2|15117.2|15145|15130|15109.5|15094.5|0
1687269000000|2023-06-20 13:50:00|15135|15120|15091.6|15076.6|15135|15120|15091.6|15076.6|0
1687269300000|2023-06-20 13:55:00|15090.2|15075.2|15059.7|15044.7|15098.6|15083.6|15059.7|15044.7|0
1687269600000|2023-06-20 14:00:00|15059.8|15044.8|15061.7|15046.7|15068.7|15053.7|15040.5|15025.5|0
1687269900000|2023-06-20 14:05:00|15064.4|15049.4|15055|15040|15064.4|15049.4|15046.5|15031.5|0
1687270200000|2023-06-20 14:10:00|15053.6|15038.6|15038.6|15023.6|15076.5|15061.5|15035.6|15020.6|0
1687270500000|2023-06-20 14:15:00|15040.3|15025.3|15007.8|14992.8|15040.3|15025.3|15006.1|14991.1|0
1687270800000|2023-06-20 14:20:00|15006.5|14991.5|14980.8|14965.8|15012.3|14997.3|14979.6|14964.6|0
1687271100000|2023-06-20 14:25:00|14981.6|14966.6|14969.2|14954.2|14988.1|14973.1|14958.2|14943.2|0
1687271400000|2023-06-20 14:30:00|14966.3|14951.3|14973.8|14958.8|14980.8|14965.8|14954|14939|0
1687271700000|2023-06-20 14:35:00|14972.1|14957.1|14962.3|14947.3|14978.3|14963.3|14959.8|14944.8|0
1687272000000|2023-06-20 14:40:00|14962.6|14947.6|14991.3|14976.3|14997.6|14982.6|14962.3|14947.3|0
1687272300000|2023-06-20 14:45:00|14991.2|14976.2|14990.6|14975.6|14998.8|14983.8|14984.1|14969.1|0
1687272600000|2023-06-20 14:50:00|14991.3|14976.3|14975.3|14960.3|14997.3|14982.3|14971.3|14956.3|0
1687272900000|2023-06-20 14:55:00|14976.6|14961.6|14974.7|14959.7|14988.7|14973.7|14969|14954|0
1687273200000|2023-06-20 15:00:00|14976.1|14961.1|14995.7|14980.7|14998.6|14983.6|14976.1|14961.1|0
1687273500000|2023-06-20 15:05:00|14996.3|14981.3|15001.3|14986.3|15014.6|14999.6|14996|14981|0
1687273800000|2023-06-20 15:10:00|15001.6|14986.6|14991.2|14976.2|15008.3|14993.3|14987.8|14972.8|0
1687274100000|2023-06-20 15:15:00|14990.8|14975.8|14998.6|14983.6|15006.5|14991.5|14982.1|14967.1|0
1687274400000|2023-06-20 15:20:00|14997.6|14982.6|14990.1|14975.1|15002.8|14987.8|14987.8|14972.8|0
1687274700000|2023-06-20 15:25:00|14989.6|14974.6|15002.6|14987.6|15004|14989|14984.1|14969.1|0
1687275000000|2023-06-20 15:30:00|15005|14990|15007.8|14992.8|15019.1|15004.1|15000.7|14985.7|0
1687275300000|2023-06-20 15:35:00|15008.3|14993.3|15019.6|15004.6|15020.3|15005.3|15006.8|14991.8|0
1687275600000|2023-06-20 15:40:00|15018.6|15003.6|15001.3|14986.3|15021.6|15006.6|15001.3|14986.3|0
1687275900000|2023-06-20 15:45:00|14999.8|14984.8|15011.8|14996.8|15012.8|14997.8|14998.6|14983.6|0
1687276200000|2023-06-20 15:50:00|15011|14996|15003.1|14988.1|15017.7|15002.7|15002.5|14987.5|0
1687276500000|2023-06-20 15:55:00|15003|14988|14991.3|14976.3|15010.1|14995.1|14990.3|14975.3|0
1687276800000|2023-06-20 16:00:00|14993.1|14978.1|14988.8|14973.8|15001.7|14986.7|14986|14971|0
1687277100000|2023-06-20 16:05:00|14988.5|14973.5|15002.3|14987.3|15007.5|14992.5|14987.8|14972.8|0
1687277400000|2023-06-20 16:10:00|15002.1|14987.1|15024.3|15009.3|15032.8|15017.8|15001.6|14986.6|0
1687277700000|2023-06-20 16:15:00|15024|15009|15028.2|15013.2|15030.1|15015.1|15021.6|15006.6|0
1687278000000|2023-06-20 16:20:00|15027.7|15012.7|15050.6|15035.6|15051.3|15036.3|15025.5|15010.5|0
1687278300000|2023-06-20 16:25:00|15049.1|15034.1|15068.6|15053.6|15070.6|15055.6|15048.8|15033.8|0
1687278600000|2023-06-20 16:30:00|15069.1|15054.1|15071.6|15056.6|15074.8|15059.8|15062.3|15047.3|0
1687278900000|2023-06-20 16:35:00|15072.6|15057.6|15074.1|15059.1|15081.6|15066.6|15067.1|15052.1|0
1687279200000|2023-06-20 16:40:00|15073.6|15058.6|15085.1|15070.1|15094.1|15079.1|15073.6|15058.6|0
1687279500000|2023-06-20 16:45:00|15084.8|15069.8|15091.8|15076.8|15093.5|15078.5|15077.3|15062.3|0
1687279800000|2023-06-20 16:50:00|15092|15077|15083.2|15068.2|15098.7|15083.7|15081.1|15066.1|0
1687280100000|2023-06-20 16:55:00|15083.1|15068.1|15084.8|15069.8|15093.7|15078.7|15074.6|15059.6|0
1687280400000|2023-06-20 17:00:00|15084.2|15069.2|15077.8|15062.8|15088.1|15073.1|15072.8|15057.8|0
1687280700000|2023-06-20 17:05:00|15076.7|15061.7|15079.8|15064.8|15084.3|15069.3|15067.5|15052.5|0
1687281000000|2023-06-20 17:10:00|15079.3|15064.3|15086.5|15071.5|15093|15078|15070.2|15055.2|0
1687281300000|2023-06-20 17:15:00|15087.1|15072.1|15092|15077|15094|15079|15085|15070|0
1687281600000|2023-06-20 17:20:00|15092.2|15077.2|15102.1|15087.1|15110.2|15095.2|15088.8|15073.8|0
1687281900000|2023-06-20 17:25:00|15102.5|15087.5|15093|15078|15103.7|15088.7|15086|15071|0
1687282200000|2023-06-20 17:30:00|15092.3|15077.3|15102.5|15087.5|15104.8|15089.8|15090.7|15075.7|0
1687282500000|2023-06-20 17:35:00|15102.7|15087.7|15093|15078|15103.5|15088.5|15090.2|15075.2|0
1687282800000|2023-06-20 17:40:00|15092.8|15077.8|15094|15079|15099.8|15084.8|15092|15077|0
1687283100000|2023-06-20 17:45:00|15093.5|15078.5|15095|15080|15101.2|15086.2|15090|15075|0
1687283400000|2023-06-20 17:50:00|15095.5|15080.5|15073.7|15058.7|15096.6|15081.6|15073.2|15058.2|0
1687283700000|2023-06-20 17:55:00|15073|15058|15062.2|15047.2|15077.1|15062.1|15057.2|15042.2|0
1687284000000|2023-06-20 18:00:00|15061|15046|15068.1|15053.1|15071.3|15056.3|15057.7|15042.7|0
1687284300000|2023-06-20 18:05:00|15068.2|15053.2|15062.2|15047.2|15072|15057|15061.5|15046.5|0
1687284600000|2023-06-20 18:10:00|15062|15047|15063.8|15048.8|15069.2|15054.2|15057.1|15042.1|0
1687284900000|2023-06-20 18:15:00|15064|15049|15079|15064|15080.7|15065.7|15063.5|15048.5|0
1687285200000|2023-06-20 18:20:00|15079.7|15064.7|15083.5|15068.5|15090.3|15075.3|15077.8|15062.8|0
1687285500000|2023-06-20 18:25:00|15086|15071|15092.8|15077.8|15094.7|15079.7|15080.8|15065.8|0
1687285800000|2023-06-20 18:30:00|15095.1|15080.1|15076.3|15061.3|15095.1|15080.1|15075.7|15060.7|0
1687286100000|2023-06-20 18:35:00|15076.7|15061.7|15073.5|15058.5|15081.2|15066.2|15068|15053|0
1687286400000|2023-06-20 18:40:00|15072.7|15057.7|15065.7|15050.7|15074.1|15059.1|15060|15045|0
1687286700000|2023-06-20 18:45:00|15062.5|15047.5|15069.7|15054.7|15069.7|15054.7|15055.6|15040.6|0
1687287000000|2023-06-20 18:50:00|15069.2|15054.2|15063.2|15048.2|15074.7|15059.7|15060|15045|0
1687287300000|2023-06-20 18:55:00|15063.1|15048.1|15074.2|15059.2|15077.8|15062.8|15061.5|15046.5|0
1687287600000|2023-06-20 19:00:00|15074.5|15059.5|15061|15046|15080.1|15065.1|15057.2|15042.2|0
1687287900000|2023-06-20 19:05:00|15059.5|15044.5|15068.5|15053.5|15069.2|15054.2|15056|15041|0
1687288200000|2023-06-20 19:10:00|15068|15053|15071.6|15056.6|15071.7|15056.7|15056|15041|0
1687288500000|2023-06-20 19:15:00|15070.8|15055.8|15063.7|15048.7|15071.1|15056.1|15060|15045|0
1687288800000|2023-06-20 19:20:00|15065.6|15050.6|15072.5|15057.5|15075.7|15060.7|15062.6|15047.6|0
1687289100000|2023-06-20 19:25:00|15072.6|15057.6|15077.5|15062.5|15079.6|15064.6|15065.2|15050.2|0
1687289400000|2023-06-20 19:30:00|15078.2|15063.2|15071.1|15056.1|15083.2|15068.2|15067|15052|0
1687289700000|2023-06-20 19:35:00|15071.2|15056.2|15077.7|15062.7|15083.3|15068.3|15068.7|15053.7|0
1687290000000|2023-06-20 19:40:00|15077|15062|15093.9|15078.9|15094.2|15079.2|15075.3|15060.3|0
1687290300000|2023-06-20 19:45:00|15093.8|15078.8|15099.5|15084.5|15099.5|15084.5|15087.5|15072.5|0
1687290600000|2023-06-20 19:50:00|15104.7|15089.7|15087.9|15072.9|15112.5|15097.5|15085.2|15070.2|0
1687290900000|2023-06-20 19:55:00|15082.8|15067.8|15079.2|15064.2|15088.9|15073.9|15074.7|15059.7|0
1687291200000|2023-06-20 20:00:00|15076.7|15061.7|15063.6|15048.6|15079.9|15064.9|15058.6|15043.6|0
1687291500000|2023-06-20 20:05:00|15063.1|15048.1|15059.6|15044.6|15063.1|15048.1|15054.6|15039.6|0
1687291800000|2023-06-20 20:10:00|15060.2|15045.2|15067.6|15052.6|15070.9|15055.9|15059.7|15044.7|0
1687292100000|2023-06-20 20:15:00|15067.7|15052.7|15068.1|15053.1|15070.6|15055.6|15066.1|15051.1|0
1687292400000|2023-06-20 20:20:00|15067.9|15052.9|15076.6|15061.6|15076.7|15061.7|15067.9|15052.9|0
1687292700000|2023-06-20 20:25:00|15076.9|15061.9|15077|15062|15077.2|15062.2|15073.7|15058.7|0
1687293000000|2023-06-20 20:30:00|15076.7|15061.7|15074.6|15059.6|15077.4|15062.4|15074.6|15059.6|0
1687293300000|2023-06-20 20:35:00|15074.5|15059.5|15071.7|15056.7|15075.2|15060.2|15071.7|15056.7|0
1687293600000|2023-06-20 20:40:00|15071.6|15056.6|15069.5|15054.5|15071.9|15056.9|15069.5|15054.5|0
1687293900000|2023-06-20 20:45:00|15069.4|15054.4|15071.5|15056.5|15071.9|15056.9|15069.1|15054.1|0
1687294200000|2023-06-20 20:50:00|15071.4|15056.4|15072.1|15057.1|15074.2|15059.2|15070.1|15055.1|0
1687294500000|2023-06-20 20:55:00|15072|15057|15068.9|15053.9|15072|15057|15068.6|15053.6|0
1687294800000|2023-06-20 21:00:00|15069.1|15054.1|15070.6|15055.6|15070.7|15055.7|15068.8|15053.8|0
1687295100000|2023-06-20 21:05:00|15070.7|15055.7|15073.8|15058.8|15074.8|15059.8|15070.7|15055.7|0
1687295400000|2023-06-20 21:10:00|15073.7|15058.7|15073.3|15058.3|15073.7|15058.7|15072.5|15057.5|0
1687295700000|2023-06-20 21:15:00|15073.5|15058.5|15074|15059|15074.2|15059.2|15073.3|15058.3|0
1687296000000|2023-06-20 21:20:00|15074.1|15059.1|15075.1|15060.1|15075.4|15060.4|15074|15059|0
1687296300000|2023-06-20 21:25:00|15075.2|15060.2|15075.5|15060.5|15075.8|15060.8|15075.1|15060.1|0
1687296600000|2023-06-20 21:30:00|15075.4|15060.4|15070.4|15055.4|15075.6|15060.6|15070.4|15055.4|0
1687296900000|2023-06-20 21:35:00|15070.3|15055.3|15065.7|15050.7|15070.4|15055.4|15062.7|15047.7|0
1687297200000|2023-06-20 21:40:00|15065.8|15050.8|15064.5|15049.5|15065.8|15050.8|15064.5|15049.5|0
1687297500000|2023-06-20 21:45:00|15063.9|15048.9|15064.4|15049.4|15064.9|15049.9|15063.4|15048.4|0
1687297800000|2023-06-20 21:50:00|15064.5|15049.5|15064.5|15049.5|15064.5|15049.5|15063.3|15048.3|0
1687298100000|2023-06-20 21:55:00|15063.3|15048.3|15064.7|15049.7|15064.9|15049.9|15063.2|15048.2|0
1687298400000|2023-06-20 22:00:00|15070.1|15055.1|15076.1|15061.1|15077.1|15062.1|15070.1|15055.1|0
1687298700000|2023-06-20 22:05:00|15076.2|15061.2|15073.4|15058.4|15078.1|15063.1|15073.2|15058.2|0
1687299000000|2023-06-20 22:10:00|15073.5|15058.5|15071|15056|15075.1|15060.1|15069.6|15054.6|0
1687299300000|2023-06-20 22:15:00|15070.9|15055.9|15066.4|15051.4|15071.1|15056.1|15065.5|15050.5|0
1687299600000|2023-06-20 22:20:00|15066.5|15051.5|15069.7|15054.7|15069.7|15054.7|15066|15051|0
1687299900000|2023-06-20 22:25:00|15069.9|15054.9|15073.5|15058.5|15073.7|15058.7|15069.6|15054.6|0
1687300200000|2023-06-20 22:30:00|15073.6|15058.6|15070|15055|15078.1|15063.1|15069|15054|0
1687300500000|2023-06-20 22:35:00|15070.1|15055.1|15070.5|15055.5|15071.4|15056.4|15067|15052|0
1687300800000|2023-06-20 22:40:00|15070.4|15055.4|15067.9|15052.9|15070.5|15055.5|15065.4|15050.4|0
1687301100000|2023-06-20 22:45:00|15068|15053|15065.2|15050.2|15068.4|15053.4|15063.1|15048.1|0
1687301400000|2023-06-20 22:50:00|15065.5|15050.5|15066.2|15051.2|15066.5|15051.5|15064.5|15049.5|0
1687301700000|2023-06-20 22:55:00|15066.1|15051.1|15066.9|15051.9|15067.2|15052.2|15065.5|15050.5|0
1687302000000|2023-06-20 23:00:00|15067|15052|15069.2|15054.2|15070.4|15055.4|15066.5|15051.5|0
1687302300000|2023-06-20 23:05:00|15069.1|15054.1|15068.7|15053.7|15070.2|15055.2|15067.2|15052.2|0
1687302600000|2023-06-20 23:10:00|15069|15054|15072|15057|15072.4|15057.4|15068.7|15053.7|0
1687302900000|2023-06-20 23:15:00|15072.2|15057.2|15070|15055|15073|15058|15069.6|15054.6|0
1687303200000|2023-06-20 23:20:00|15070.1|15055.1|15074.1|15059.1|15074.9|15059.9|15070.1|15055.1|0
1687303500000|2023-06-20 23:25:00|15074.2|15059.2|15075.1|15060.1|15075.1|15060.1|15072.6|15057.6|0
1687303800000|2023-06-20 23:30:00|15075.2|15060.2|15074.7|15059.7|15076.7|15061.7|15074.2|15059.2|0
1687304100000|2023-06-20 23:35:00|15074.6|15059.6|15083.7|15068.7|15084.2|15069.2|15073.1|15058.1|0
1687304400000|2023-06-20 23:40:00|15083.6|15068.6|15082.4|15067.4|15087.4|15072.4|15081.7|15066.7|0
1687304700000|2023-06-20 23:45:00|15082.2|15067.2|15081.2|15066.2|15083.6|15068.6|15079.7|15064.7|0
1687305000000|2023-06-20 23:50:00|15081.4|15066.4|15086.7|15071.7|15088.5|15073.5|15081.1|15066.1|0
1687305300000|2023-06-20 23:55:00|15086.6|15071.6|15085.7|15070.7|15086.7|15071.7|15082.6|15067.6|0
1687305600000|2023-06-21 00:00:00|15085.1|15070.1|15081.1|15066.1|15086.9|15071.9|15079.9|15064.9|0
1687305900000|2023-06-21 00:05:00|15081|15066|15083.4|15068.4|15085.1|15070.1|15080.4|15065.4|0
1687306200000|2023-06-21 00:10:00|15083.2|15068.2|15086.1|15071.1|15087.5|15072.5|15082.5|15067.5|0
1687306500000|2023-06-21 00:15:00|15086|15071|15086|15071|15087.5|15072.5|15083.4|15068.4|0
1687306800000|2023-06-21 00:20:00|15086.4|15071.4|15090.1|15075.1|15093|15078|15086.1|15071.1|0
1687307100000|2023-06-21 00:25:00|15089.9|15074.9|15088.5|15073.5|15092|15077|15088.4|15073.4|0
1687307400000|2023-06-21 00:30:00|15088.9|15073.9|15085.6|15070.6|15089.7|15074.7|15085.6|15070.6|0
1687307700000|2023-06-21 00:35:00|15085.7|15070.7|15093.5|15078.5|15093.5|15078.5|15085.7|15070.7|0
1687308000000|2023-06-21 00:40:00|15095.1|15080.1|15091.9|15076.9|15096.6|15081.6|15090.5|15075.5|0
1687308300000|2023-06-21 00:45:00|15091.6|15076.6|15093.9|15078.9|15094.2|15079.2|15089.4|15074.4|0
1687308600000|2023-06-21 00:50:00|15094|15079|15096.1|15081.1|15096.1|15081.1|15092.4|15077.4|0
1687308900000|2023-06-21 00:55:00|15095.9|15080.9|15090.7|15075.7|15096.1|15081.1|15090.6|15075.6|0
1687309200000|2023-06-21 01:00:00|15091.6|15076.6|15090.5|15075.5|15092.4|15077.4|15089.6|15074.6|0
1687309500000|2023-06-21 01:05:00|15090.6|15075.6|15089.6|15074.6|15090.6|15075.6|15087.6|15072.6|0
1687309800000|2023-06-21 01:10:00|15090.2|15075.2|15089.6|15074.6|15092.4|15077.4|15089.6|15074.6|0
1687310100000|2023-06-21 01:15:00|15089.5|15074.5|15087.6|15072.6|15090.1|15075.1|15084.5|15069.5|0
1687310400000|2023-06-21 01:20:00|15087.5|15072.5|15082.9|15067.9|15087.9|15072.9|15082.5|15067.5|0
1687310700000|2023-06-21 01:25:00|15083|15068|15088.4|15073.4|15089|15074|15082.4|15067.4|0
1687311000000|2023-06-21 01:30:00|15088.5|15073.5|15089.4|15074.4|15089.5|15074.5|15085.1|15070.1|0
1687311300000|2023-06-21 01:35:00|15089.5|15074.5|15088.6|15073.6|15091.2|15076.2|15088|15073|0
1687311600000|2023-06-21 01:40:00|15088.9|15073.9|15085.5|15070.5|15089.5|15074.5|15085.2|15070.2|0
1687311900000|2023-06-21 01:45:00|15085.4|15070.4|15088.6|15073.6|15088.7|15073.7|15084.4|15069.4|0
1687312200000|2023-06-21 01:50:00|15088.7|15073.7|15089.6|15074.6|15089.9|15074.9|15085.2|15070.2|0
1687312500000|2023-06-21 01:55:00|15090.4|15075.4|15089.5|15074.5|15090.5|15075.5|15087.9|15072.9|0
1687312800000|2023-06-21 02:00:00|15089.1|15074.1|15087.1|15072.1|15089.6|15074.6|15085.5|15070.5|0
1687313100000|2023-06-21 02:05:00|15087|15072|15086.6|15071.6|15087.9|15072.9|15084.1|15069.1|0
1687313400000|2023-06-21 02:10:00|15086.7|15071.7|15087.4|15072.4|15088.1|15073.1|15085.9|15070.9|0
1687313700000|2023-06-21 02:15:00|15087.6|15072.6|15087.4|15072.4|15088.1|15073.1|15086.1|15071.1|0
1687314000000|2023-06-21 02:20:00|15087.5|15072.5|15092.1|15077.1|15092.5|15077.5|15087.5|15072.5|0
1687314300000|2023-06-21 02:25:00|15092|15077|15090.6|15075.6|15093.2|15078.2|15090.1|15075.1|0
1687314600000|2023-06-21 02:30:00|15090.7|15075.7|15086|15071|15090.7|15075.7|15083.9|15068.9|0
1687314900000|2023-06-21 02:35:00|15086.2|15071.2|15079.1|15064.1|15086.9|15071.9|15079|15064|0
1687315200000|2023-06-21 02:40:00|15079.2|15064.2|15076.6|15061.6|15080.4|15065.4|15074.2|15059.2|0
1687315500000|2023-06-21 02:45:00|15076.4|15061.4|15075.9|15060.9|15076.4|15061.4|15070.6|15055.6|0
1687315800000|2023-06-21 02:50:00|15075.7|15060.7|15076.4|15061.4|15077.6|15062.6|15075.5|15060.5|0
1687316100000|2023-06-21 02:55:00|15074.6|15059.6|15075.1|15060.1|15075.4|15060.4|15073.5|15058.5|0
1687316400000|2023-06-21 03:00:00|15074.9|15059.9|15075|15060|15076.9|15061.9|15074.5|15059.5|0
1687316700000|2023-06-21 03:05:00|15075.2|15060.2|15078.6|15063.6|15078.6|15063.6|15074.1|15059.1|0
1687317000000|2023-06-21 03:10:00|15078.7|15063.7|15075.7|15060.7|15078.7|15063.7|15073.9|15058.9|0
1687317300000|2023-06-21 03:15:00|15075.6|15060.6|15077|15062|15078.1|15063.1|15074.7|15059.7|0
1687317600000|2023-06-21 03:20:00|15077.5|15062.5|15076.9|15061.9|15077.6|15062.6|15075.1|15060.1|0
1687317900000|2023-06-21 03:25:00|15077|15062|15076.7|15061.7|15078.2|15063.2|15076.2|15061.2|0
1687318200000|2023-06-21 03:30:00|15076.6|15061.6|15074.9|15059.9|15076.7|15061.7|15072.9|15057.9|0
1687318500000|2023-06-21 03:35:00|15074.7|15059.7|15071.9|15056.9|15074.9|15059.9|15069.4|15054.4|0
1687318800000|2023-06-21 03:40:00|15072.1|15057.1|15074.5|15059.5|15075.9|15060.9|15071.6|15056.6|0
1687319100000|2023-06-21 03:45:00|15074.4|15059.4|15074.6|15059.6|15075.1|15060.1|15073.6|15058.6|0
1687319400000|2023-06-21 03:50:00|15074.7|15059.7|15076.6|15061.6|15076.9|15061.9|15073.1|15058.1|0
1687319700000|2023-06-21 03:55:00|15076.7|15061.7|15078.6|15063.6|15079.1|15064.1|15076.1|15061.1|0
1687320000000|2023-06-21 04:00:00|15078.4|15063.4|15078.5|15063.5|15078.9|15063.9|15075.7|15060.7|0
1687320300000|2023-06-21 04:05:00|15078.6|15063.6|15077.5|15062.5|15078.6|15063.6|15076.1|15061.1|0
1687320600000|2023-06-21 04:10:00|15077.6|15062.6|15078.9|15063.9|15079|15064|15077.1|15062.1|0
1687320900000|2023-06-21 04:15:00|15079|15064|15077.2|15062.2|15079|15064|15076.9|15061.9|0
1687321200000|2023-06-21 04:20:00|15077.4|15062.4|15080.5|15065.5|15080.9|15065.9|15077.1|15062.1|0
1687321500000|2023-06-21 04:25:00|15080.4|15065.4|15082|15067|15083.6|15068.6|15080.4|15065.4|0
1687321800000|2023-06-21 04:30:00|15081.9|15066.9|15079.6|15064.6|15082.9|15067.9|15078.6|15063.6|0
1687322100000|2023-06-21 04:35:00|15079.5|15064.5|15082.1|15067.1|15084.1|15069.1|15078.7|15063.7|0
1687322400000|2023-06-21 04:40:00|15082.2|15067.2|15084.1|15069.1|15084.2|15069.2|15081.4|15066.4|0
1687322700000|2023-06-21 04:45:00|15084|15069|15083.6|15068.6|15085.2|15070.2|15082.9|15067.9|0
1687323000000|2023-06-21 04:50:00|15083.5|15068.5|15083.9|15068.9|15083.9|15068.9|15082.1|15067.1|0
1687323300000|2023-06-21 04:55:00|15084.6|15069.6|15084.4|15069.4|15084.6|15069.6|15081.6|15066.6|0
1687323600000|2023-06-21 05:00:00|15084.5|15069.5|15084.1|15069.1|15085|15070|15082|15067|0
1687323900000|2023-06-21 05:05:00|15083.6|15068.6|15080.9|15065.9|15084.1|15069.1|15078.9|15063.9|0
1687324200000|2023-06-21 05:10:00|15080.7|15065.7|15083.6|15068.6|15084.1|15069.1|15080.4|15065.4|0
1687324500000|2023-06-21 05:15:00|15083.5|15068.5|15088.6|15073.6|15089.2|15074.2|15082.1|15067.1|0
1687324800000|2023-06-21 05:20:00|15088.5|15073.5|15086.7|15071.7|15089.4|15074.4|15085.4|15070.4|0
1687325100000|2023-06-21 05:25:00|15086.4|15071.4|15077.4|15062.4|15086.9|15071.9|15076.4|15061.4|0
1687325400000|2023-06-21 05:30:00|15077.2|15062.2|15071.5|15056.5|15077.6|15062.6|15068.9|15053.9|0
1687325700000|2023-06-21 05:35:00|15071.6|15056.6|15072.7|15057.7|15073.1|15058.1|15070.2|15055.2|0
1687326000000|2023-06-21 05:40:00|15072.6|15057.6|15072|15057|15073.9|15058.9|15068.9|15053.9|0
1687326300000|2023-06-21 05:45:00|15072.1|15057.1|15072.4|15057.4|15073.2|15058.2|15070.5|15055.5|0
1687326600000|2023-06-21 05:50:00|15071.9|15056.9|15071.4|15056.4|15072.6|15057.6|15070|15055|0
1687326900000|2023-06-21 05:55:00|15071.6|15056.6|15072|15057|15075.6|15060.6|15069.9|15054.9|0
1687327200000|2023-06-21 06:00:00|15072.1|15057.1|15060.7|15045.7|15073.1|15058.1|15059.1|15044.1|0
1687327500000|2023-06-21 06:05:00|15059.9|15044.9|15055.6|15040.6|15061.7|15046.7|15054.2|15039.2|0
1687327800000|2023-06-21 06:10:00|15055.4|15040.4|15062.9|15047.9|15062.9|15047.9|15048.7|15033.7|0
1687328100000|2023-06-21 06:15:00|15062.7|15047.7|15065.5|15050.5|15067.1|15052.1|15060.5|15045.5|0
1687328400000|2023-06-21 06:20:00|15065.4|15050.4|15059.4|15044.4|15066.6|15051.6|15059|15044|0
1687328700000|2023-06-21 06:25:00|15059.5|15044.5|15058.7|15043.7|15062.4|15047.4|15057.4|15042.4|0
1687329000000|2023-06-21 06:30:00|15058.9|15043.9|15062.4|15047.4|15062.4|15047.4|15056.5|15041.5|0
1687329300000|2023-06-21 06:35:00|15061.9|15046.9|15057|15042|15063.1|15048.1|15055.6|15040.6|0
1687329600000|2023-06-21 06:40:00|15056.9|15041.9|15055|15040|15058|15043|15049.7|15034.7|0
1687329900000|2023-06-21 06:45:00|15054.6|15039.6|15053.7|15038.7|15057|15042|15051.5|15036.5|0
1687330200000|2023-06-21 06:50:00|15054.4|15039.4|15055|15040|15055.9|15040.9|15052.7|15037.7|0
1687330500000|2023-06-21 06:55:00|15054.7|15039.7|15051.4|15036.4|15058.1|15043.1|15051.4|15036.4|0
1687330800000|2023-06-21 07:00:00|15052.2|15037.2|15041.6|15026.6|15052.2|15037.2|15040.1|15025.1|0
1687331100000|2023-06-21 07:05:00|15041.2|15026.2|15046|15031|15047.7|15032.7|15039.6|15024.6|0
1687331400000|2023-06-21 07:10:00|15047|15032|15054.5|15039.5|15055.2|15040.2|15045.9|15030.9|0
1687331700000|2023-06-21 07:15:00|15055.4|15040.4|15056|15041|15063.4|15048.4|15054.2|15039.2|0
1687332000000|2023-06-21 07:20:00|15055.5|15040.5|15055.1|15040.1|15059.7|15044.7|15049.5|15034.5|0
1687332300000|2023-06-21 07:25:00|15055.5|15040.5|15066.6|15051.6|15066.6|15051.6|15055.1|15040.1|0
1687332600000|2023-06-21 07:30:00|15067.9|15052.9|15064.4|15049.4|15068.1|15053.1|15061.4|15046.4|0
1687332900000|2023-06-21 07:35:00|15064|15049|15048.7|15033.7|15064.1|15049.1|15047.1|15032.1|0
1687333200000|2023-06-21 07:40:00|15048.6|15033.6|15051.5|15036.5|15056.9|15041.9|15046.6|15031.6|0
1687333500000|2023-06-21 07:45:00|15051.2|15036.2|15055.4|15040.4|15059.7|15044.7|15048.2|15033.2|0
1687333800000|2023-06-21 07:50:00|15055|15040|15051.1|15036.1|15057.4|15042.4|15047.7|15032.7|0
1687334100000|2023-06-21 07:55:00|15050.4|15035.4|15051.6|15036.6|15055.5|15040.5|15049.5|15034.5|0
1687334400000|2023-06-21 08:00:00|15054|15039|15057.9|15042.9|15062.4|15047.4|15051.6|15036.6|0
1687334700000|2023-06-21 08:05:00|15058|15043|15059.1|15044.1|15061.6|15046.6|15049.4|15034.4|0
1687335000000|2023-06-21 08:10:00|15060|15045|15063.2|15048.2|15070|15055|15059.4|15044.4|0
1687335300000|2023-06-21 08:15:00|15063.4|15048.4|15067|15052|15068.4|15053.4|15061.1|15046.1|0
1687335600000|2023-06-21 08:20:00|15066.7|15051.7|15066.1|15051.1|15069.7|15054.7|15064.4|15049.4|0
1687335900000|2023-06-21 08:25:00|15067.9|15052.9|15068.1|15053.1|15068.6|15053.6|15064.1|15049.1|0
1687336200000|2023-06-21 08:30:00|15068.2|15053.2|15082.1|15067.1|15082.1|15067.1|15068.2|15053.2|0
1687336500000|2023-06-21 08:35:00|15081.9|15066.9|15076.4|15061.4|15083.4|15068.4|15076.4|15061.4|0
1687336800000|2023-06-21 08:40:00|15076.7|15061.7|15071.7|15056.7|15077.7|15062.7|15070.4|15055.4|0
1687337100000|2023-06-21 08:45:00|15071.6|15056.6|15075.7|15060.7|15076.7|15061.7|15069.9|15054.9|0
1687337400000|2023-06-21 08:50:00|15075.5|15060.5|15070.6|15055.6|15078.1|15063.1|15068|15053|0
1687337700000|2023-06-21 08:55:00|15070.7|15055.7|15070.2|15055.2|15073|15058|15069.6|15054.6|0
1687338000000|2023-06-21 09:00:00|15070.5|15055.5|15067.9|15052.9|15074.5|15059.5|15066.2|15051.2|0
1687338300000|2023-06-21 09:05:00|15067.6|15052.6|15065.1|15050.1|15072.6|15057.6|15062.9|15047.9|0
1687338600000|2023-06-21 09:10:00|15065|15050|15066.9|15051.9|15067.9|15052.9|15063.1|15048.1|0
1687338900000|2023-06-21 09:15:00|15067|15052|15063.9|15048.9|15069.1|15054.1|15063.6|15048.6|0
1687339200000|2023-06-21 09:20:00|15063.7|15048.7|15059|15044|15066.7|15051.7|15057.1|15042.1|0
1687339500000|2023-06-21 09:25:00|15058.9|15043.9|15065.1|15050.1|15065.6|15050.6|15056.5|15041.5|0
1687339800000|2023-06-21 09:30:00|15064.6|15049.6|15062.6|15047.6|15068.5|15053.5|15062.6|15047.6|0
1687340100000|2023-06-21 09:35:00|15062.7|15047.7|15072|15057|15073.4|15058.4|15062.4|15047.4|0
1687340400000|2023-06-21 09:40:00|15072.2|15057.2|15071.9|15056.9|15073.9|15058.9|15070.4|15055.4|0
1687340700000|2023-06-21 09:45:00|15071.6|15056.6|15074.9|15059.9|15077.6|15062.6|15071.6|15056.6|0
1687341000000|2023-06-21 09:50:00|15074.5|15059.5|15076.2|15061.2|15078.7|15063.7|15073|15058|0
1687341300000|2023-06-21 09:55:00|15076.4|15061.4|15071.1|15056.1|15076.4|15061.4|15071.1|15056.1|0
1687341600000|2023-06-21 10:00:00|15071|15056|15074.9|15059.9|15075.1|15060.1|15069.5|15054.5|0
1687341900000|2023-06-21 10:05:00|15074.7|15059.7|15074.9|15059.9|15077.1|15062.1|15073.1|15058.1|0
1687342200000|2023-06-21 10:10:00|15074.7|15059.7|15078|15063|15080|15065|15073.2|15058.2|0
1687342500000|2023-06-21 10:15:00|15077.6|15062.6|15074|15059|15078.9|15063.9|15073.5|15058.5|0
1687342800000|2023-06-21 10:20:00|15073.9|15058.9|15076.6|15061.6|15083.4|15068.4|15073.4|15058.4|0
1687343100000|2023-06-21 10:25:00|15076.5|15061.5|15075.5|15060.5|15076.7|15061.7|15072.9|15057.9|0
1687343400000|2023-06-21 10:30:00|15075.9|15060.9|15072.2|15057.2|15077.2|15062.2|15071.4|15056.4|0
1687343700000|2023-06-21 10:35:00|15072.1|15057.1|15076.5|15061.5|15080.1|15065.1|15071.4|15056.4|0
1687344000000|2023-06-21 10:40:00|15077.1|15062.1|15069.1|15054.1|15077.9|15062.9|15068.1|15053.1|0
1687344300000|2023-06-21 10:45:00|15069.2|15054.2|15066.4|15051.4|15070.4|15055.4|15062.9|15047.9|0
1687344600000|2023-06-21 10:50:00|15066.2|15051.2|15066.9|15051.9|15069.4|15054.4|15064.5|15049.5|0
1687344900000|2023-06-21 10:55:00|15066.4|15051.4|15066.6|15051.6|15067.1|15052.1|15061.6|15046.6|0
1687345200000|2023-06-21 11:00:00|15067.6|15052.6|15065.1|15050.1|15070.6|15055.6|15062.2|15047.2|0
1687345500000|2023-06-21 11:05:00|15064.9|15049.9|15067.4|15052.4|15067.6|15052.6|15060|15045|0
1687345800000|2023-06-21 11:10:00|15067.5|15052.5|15060.7|15045.7|15067.9|15052.9|15060.6|15045.6|0
1687346100000|2023-06-21 11:15:00|15060.9|15045.9|15054.4|15039.4|15062|15047|15054.4|15039.4|0
1687346400000|2023-06-21 11:20:00|15054.2|15039.2|15058.9|15043.9|15059.1|15044.1|15053.6|15038.6|0
1687346700000|2023-06-21 11:25:00|15058.7|15043.7|15056.2|15041.2|15059.1|15044.1|15055.2|15040.2|0
1687347000000|2023-06-21 11:30:00|15056.1|15041.1|15052.6|15037.6|15056.1|15041.1|15051.7|15036.7|0
1687347300000|2023-06-21 11:35:00|15052.7|15037.7|15047.1|15032.1|15054.5|15039.5|15047.1|15032.1|0
1687347600000|2023-06-21 11:40:00|15046.9|15031.9|15056.4|15041.4|15056.4|15041.4|15044.5|15029.5|0
1687347900000|2023-06-21 11:45:00|15056.5|15041.5|15057.1|15042.1|15057.7|15042.7|15054.5|15039.5|0
1687348200000|2023-06-21 11:50:00|15057.2|15042.2|15059.6|15044.6|15060.4|15045.4|15052.1|15037.1|0
1687348500000|2023-06-21 11:55:00|15059.5|15044.5|15053|15038|15059.5|15044.5|15052.5|15037.5|0
1687348800000|2023-06-21 12:00:00|15052.7|15037.7|15047|15032|15052.7|15037.7|15042.9|15027.9|0
1687349100000|2023-06-21 12:05:00|15046.9|15031.9|15040.4|15025.4|15047.2|15032.2|15040.4|15025.4|0
1687349400000|2023-06-21 12:10:00|15041|15026|15034|15019|15041.7|15026.7|15031.5|15016.5|0
1687349700000|2023-06-21 12:15:00|15033.9|15018.9|15035.2|15020.2|15037.4|15022.4|15030.2|15015.2|0
1687350000000|2023-06-21 12:20:00|15034.6|15019.6|15028.9|15013.9|15036.7|15021.7|15026.1|15011.1|0
1687350300000|2023-06-21 12:25:00|15028.5|15013.5|15019.5|15004.5|15028.5|15013.5|15018.1|15003.1|0
1687350600000|2023-06-21 12:30:00|15021.1|15006.1|15020.1|15005.1|15041.1|15026.1|15012.6|14997.6|0
1687350900000|2023-06-21 12:35:00|15020.6|15005.6|15026.5|15011.5|15029.7|15014.7|15010.5|14995.5|0
1687351200000|2023-06-21 12:40:00|15026.7|15011.7|15028.9|15013.9|15033.6|15018.6|15024.7|15009.7|0
1687351500000|2023-06-21 12:45:00|15029|15014|15026.7|15011.7|15031.5|15016.5|15021.1|15006.1|0
1687351800000|2023-06-21 12:50:00|15027.2|15012.2|15021.6|15006.6|15027.2|15012.2|15017.6|15002.6|0
1687352100000|2023-06-21 12:55:00|15022|15007|15024.2|15009.2|15031.5|15016.5|15022|15007|0
1687352400000|2023-06-21 13:00:00|15024.4|15009.4|15017.1|15002.1|15027.9|15012.9|15016.4|15001.4|0
1687352700000|2023-06-21 13:05:00|15016.6|15001.6|15012.6|14997.6|15020.6|15005.6|15009|14994|0
1687353000000|2023-06-21 13:10:00|15013|14998|15015.7|15000.7|15017.6|15002.6|15010.9|14995.9|0
1687353300000|2023-06-21 13:15:00|15015|15000|15012.1|14997.1|15017.9|15002.9|15006|14991|0
1687353600000|2023-06-21 13:20:00|15012.4|14997.4|15021|15006|15021.9|15006.9|15009.9|14994.9|0
1687353900000|2023-06-21 13:25:00|15022.1|15007.1|15025.1|15010.1|15026.9|15011.9|15020.7|15005.7|0
1687354200000|2023-06-21 13:30:00|15026|15011|15017.1|15002.1|15042.4|15027.4|15002.7|14987.7|0
1687354500000|2023-06-21 13:35:00|15016.4|15001.4|15024|15009|15038.1|15023.1|15015.9|15000.9|0
1687354800000|2023-06-21 13:40:00|15024.1|15009.1|15009|14994|15035.7|15020.7|15003.4|14988.4|0
1687355100000|2023-06-21 13:45:00|15004.4|14989.4|14981.9|14966.9|15006.6|14991.6|14978.9|14963.9|0
1687355400000|2023-06-21 13:50:00|14979.7|14964.7|14966|14951|14990.1|14975.1|14965.6|14950.6|0
1687355700000|2023-06-21 13:55:00|14968.4|14953.4|14955.7|14940.7|14972.4|14957.4|14944.4|14929.4|0
1687356000000|2023-06-21 14:00:00|14952.6|14937.6|14933.4|14918.4|14959.9|14944.9|14905.5|14890.5|0
1687356300000|2023-06-21 14:05:00|14933.7|14918.7|14922.1|14907.1|14944.5|14929.5|14904.9|14889.9|0
1687356600000|2023-06-21 14:10:00|14921.1|14906.1|14943.6|14928.6|14944.3|14929.3|14918.6|14903.6|0
1687356900000|2023-06-21 14:15:00|14941.1|14926.1|14933.3|14918.3|14966.6|14951.6|14932.9|14917.9|0
1687357200000|2023-06-21 14:20:00|14933.7|14918.7|14926.5|14911.5|14942.2|14927.2|14925.3|14910.3|0
1687357500000|2023-06-21 14:25:00|14925.7|14910.7|14931.5|14916.5|14938.7|14923.7|14916|14901|0
1687357800000|2023-06-21 14:30:00|14931|14916|14937.2|14922.2|14946.2|14931.2|14925.8|14910.8|0
1687358100000|2023-06-21 14:35:00|14934.8|14919.8|14932.2|14917.2|14940.1|14925.1|14912.1|14897.1|0
1687358400000|2023-06-21 14:40:00|14932.5|14917.5|14900.6|14885.6|14939|14924|14899.2|14884.2|0
1687358700000|2023-06-21 14:45:00|14899.5|14884.5|14882.7|14867.7|14907|14892|14881.6|14866.6|0
1687359000000|2023-06-21 14:50:00|14882.8|14867.8|14883.6|14868.6|14888.7|14873.7|14867.6|14852.6|0
1687359300000|2023-06-21 14:55:00|14883|14868|14886.8|14871.8|14893.7|14878.7|14874|14859|0
1687359600000|2023-06-21 15:00:00|14886.1|14871.1|14867|14852|14895.7|14880.7|14863.8|14848.8|0
1687359900000|2023-06-21 15:05:00|14868.2|14853.2|14847.7|14832.7|14877.5|14862.5|14845.5|14830.5|0
1687360200000|2023-06-21 15:10:00|14847.5|14832.5|14848.6|14833.6|14854.6|14839.6|14840.6|14825.6|0
1687360500000|2023-06-21 15:15:00|14849|14834|14834.3|14819.3|14854|14839|14834.3|14819.3|0
1687360800000|2023-06-21 15:20:00|14833.1|14818.1|14852.2|14837.2|14861.1|14846.1|14833.1|14818.1|0
1687361100000|2023-06-21 15:25:00|14853.5|14838.5|14875.5|14860.5|14875.5|14860.5|14853.2|14838.2|0
1687361400000|2023-06-21 15:30:00|14874.2|14859.2|14878.1|14863.1|14882.5|14867.5|14869.6|14854.6|0
1687361700000|2023-06-21 15:35:00|14877.2|14862.2|14903.2|14888.2|14907.8|14892.8|14877.2|14862.2|0
1687362000000|2023-06-21 15:40:00|14903.3|14888.3|14886.3|14871.3|14913.1|14898.1|14886.3|14871.3|0
1687362300000|2023-06-21 15:45:00|14886.2|14871.2|14898.2|14883.2|14899.2|14884.2|14885.6|14870.6|0
1687362600000|2023-06-21 15:50:00|14897.7|14882.7|14869.8|14854.8|14898.6|14883.6|14869.8|14854.8|0
1687362900000|2023-06-21 15:55:00|14869.3|14854.3|14857.7|14842.7|14874.7|14859.7|14855.9|14840.9|0
1687363200000|2023-06-21 16:00:00|14857.4|14842.4|14875.1|14860.1|14875.4|14860.4|14854.6|14839.6|0
1687363500000|2023-06-21 16:05:00|14878.6|14863.6|14885.8|14870.8|14897.6|14882.6|14877.4|14862.4|0
1687363800000|2023-06-21 16:10:00|14886.1|14871.1|14892.6|14877.6|14893.8|14878.8|14875.9|14860.9|0
1687364100000|2023-06-21 16:15:00|14892.8|14877.8|14906.9|14891.9|14920.1|14905.1|14889.2|14874.2|0
1687364400000|2023-06-21 16:20:00|14905.8|14890.8|14902.6|14887.6|14913.8|14898.8|14898.3|14883.3|0
1687364700000|2023-06-21 16:25:00|14902.7|14887.7|14899.8|14884.8|14906.2|14891.2|14890.2|14875.2|0
1687365000000|2023-06-21 16:30:00|14899.9|14884.9|14905.8|14890.8|14916.2|14901.2|14895.3|14880.3|0
1687365300000|2023-06-21 16:35:00|14905.2|14890.2|14909.6|14894.6|14910.4|14895.4|14894.1|14879.1|0
1687365600000|2023-06-21 16:40:00|14908.6|14893.6|14900.8|14885.8|14914.4|14899.4|14897.7|14882.7|0
1687365900000|2023-06-21 16:45:00|14899.8|14884.8|14886.9|14871.9|14899.8|14884.8|14885.3|14870.3|0
1687366200000|2023-06-21 16:50:00|14889.1|14874.1|14894.6|14879.6|14905.9|14890.9|14886.4|14871.4|0
1687366500000|2023-06-21 16:55:00|14894.3|14879.3|14890.1|14875.1|14898.4|14883.4|14879.1|14864.1|0
1687366800000|2023-06-21 17:00:00|14888.2|14873.2|14888.7|14873.7|14888.8|14873.8|14869.8|14854.8|0
1687367100000|2023-06-21 17:05:00|14888|14873|14897.5|14882.5|14897.5|14882.5|14883.9|14868.9|0
1687367400000|2023-06-21 17:10:00|14899.3|14884.3|14886.9|14871.9|14904.3|14889.3|14885.3|14870.3|0
1687367700000|2023-06-21 17:15:00|14887|14872|14891|14876|14896.2|14881.2|14882.8|14867.8|0
1687368000000|2023-06-21 17:20:00|14891.2|14876.2|14874.8|14859.8|14891.2|14876.2|14874.4|14859.4|0
1687368300000|2023-06-21 17:25:00|14875.9|14860.9|14878.7|14863.7|14887.8|14872.8|14870.2|14855.2|0
1687368600000|2023-06-21 17:30:00|14877.4|14862.4|14889.3|14874.3|14893.3|14878.3|14874|14859|0
1687368900000|2023-06-21 17:35:00|14888.9|14873.9|14900|14885|14900.8|14885.8|14882.5|14867.5|0
1687369200000|2023-06-21 17:40:00|14898.8|14883.8|14890.4|14875.4|14902|14887|14885.2|14870.2|0
1687369500000|2023-06-21 17:45:00|14891.4|14876.4|14904.8|14889.8|14910.9|14895.9|14890.2|14875.2|0
1687369800000|2023-06-21 17:50:00|14905.2|14890.2|14909.8|14894.8|14914|14899|14901.3|14886.3|0
1687370100000|2023-06-21 17:55:00|14909.3|14894.3|14920.3|14905.3|14921.7|14906.7|14905.5|14890.5|0
1687370400000|2023-06-21 18:00:00|14920.9|14905.9|14914.8|14899.8|14923.8|14908.8|14914.7|14899.7|0
1687370700000|2023-06-21 18:05:00|14915.3|14900.3|14913.5|14898.5|14925.9|14910.9|14911.7|14896.7|0
1687371000000|2023-06-21 18:10:00|14913|14898|14932|14917|14932.2|14917.2|14912.3|14897.3|0
1687371300000|2023-06-21 18:15:00|14933.3|14918.3|14949|14934|14951.8|14936.8|14931.5|14916.5|0
1687371600000|2023-06-21 18:20:00|14951.3|14936.3|14958.7|14943.7|14959.3|14944.3|14943.4|14928.4|0
1687371900000|2023-06-21 18:25:00|14959.2|14944.2|14962.2|14947.2|14962.7|14947.7|14948.7|14933.7|0
1687372200000|2023-06-21 18:30:00|14961.8|14946.8|14970.9|14955.9|14978.2|14963.2|14960.6|14945.6|0
1687372500000|2023-06-21 18:35:00|14971.6|14956.6|14961.6|14946.6|14971.7|14956.7|14956.3|14941.3|0
1687372800000|2023-06-21 18:40:00|14962.1|14947.1|14958.6|14943.6|14963.4|14948.4|14949.2|14934.2|0
1687373100000|2023-06-21 18:45:00|14958.9|14943.9|14941.6|14926.6|14958.9|14943.9|14941.6|14926.6|0
1687373400000|2023-06-21 18:50:00|14940.7|14925.7|14961.2|14946.2|14965.1|14950.1|14940.7|14925.7|0
1687373700000|2023-06-21 18:55:00|14960.8|14945.8|14958.9|14943.9|14962.2|14947.2|14948.2|14933.2|0
1687374000000|2023-06-21 19:00:00|14957.4|14942.4|14931.4|14916.4|14958.1|14943.1|14928.8|14913.8|0
1687374300000|2023-06-21 19:05:00|14930.4|14915.4|14936.6|14921.6|14937.3|14922.3|14921.3|14906.3|0
1687374600000|2023-06-21 19:10:00|14936.2|14921.2|14945.9|14930.9|14949.1|14934.1|14932.7|14917.7|0
1687374900000|2023-06-21 19:15:00|14946.1|14931.1|14950.2|14935.2|14954.4|14939.4|14942.2|14927.2|0
1687375200000|2023-06-21 19:20:00|14950.6|14935.6|14929.6|14914.6|14950.6|14935.6|14928.8|14913.8|0
1687375500000|2023-06-21 19:25:00|14929.4|14914.4|14925.1|14910.1|14934.6|14919.6|14922.3|14907.3|0
1687375800000|2023-06-21 19:30:00|14926.4|14911.4|14896.2|14881.2|14928.9|14913.9|14894.9|14879.9|0
1687376100000|2023-06-21 19:35:00|14895.1|14880.1|14886.9|14871.9|14898.7|14883.7|14874.1|14859.1|0
1687376400000|2023-06-21 19:40:00|14887.7|14872.7|14897.3|14882.3|14900.3|14885.3|14884.3|14869.3|0
1687376700000|2023-06-21 19:45:00|14895.3|14880.3|14902.5|14887.5|14905.7|14890.7|14890.5|14875.5|0
1687377000000|2023-06-21 19:50:00|14901.8|14886.8|14897.8|14882.8|14910|14895|14894.3|14879.3|0
1687377300000|2023-06-21 19:55:00|14894.7|14879.7|14876.8|14861.8|14895.8|14880.8|14864.3|14849.3|0
1687377600000|2023-06-21 20:00:00|14874.5|14859.5|14879.7|14864.7|14891.9|14876.9|14874.5|14859.5|0
1687377900000|2023-06-21 20:05:00|14880|14865|14886.2|14871.2|14887.4|14872.4|14879.7|14864.7|0
1687378200000|2023-06-21 20:10:00|14886.7|14871.7|14882.3|14867.3|14887.7|14872.7|14880.9|14865.9|0
1687378500000|2023-06-21 20:15:00|14882.2|14867.2|14871.2|14856.2|14883|14868|14870.4|14855.4|0
1687378800000|2023-06-21 20:20:00|14871.3|14856.3|14872.9|14857.9|14874.4|14859.4|14868.7|14853.7|0
1687379100000|2023-06-21 20:25:00|14873|14858|14867.9|14852.9|14873|14858|14867.8|14852.8|0
1687379400000|2023-06-21 20:30:00|14868|14853|14870.5|14855.5|14870.8|14855.8|14866.7|14851.7|0
1687379700000|2023-06-21 20:35:00|14868.4|14853.4|14869.7|14854.7|14870.5|14855.5|14867.9|14852.9|0
1687380000000|2023-06-21 20:40:00|14869.9|14854.9|14872.9|14857.9|14873.9|14858.9|14869.4|14854.4|0
1687380300000|2023-06-21 20:45:00|14873.3|14858.3|14871.4|14856.4|14873.5|14858.5|14870.8|14855.8|0
1687380600000|2023-06-21 20:50:00|14871.5|14856.5|14869.7|14854.7|14871.9|14856.9|14867.9|14852.9|0
1687380900000|2023-06-21 20:55:00|14869.4|14854.4|14869.3|14854.3|14870.4|14855.4|14866.5|14851.5|0
1687381200000|2023-06-21 21:00:00|14868.3|14853.3|14871|14856|14871|14856|14867.9|14852.9|0
1687381500000|2023-06-21 21:05:00|14870.9|14855.9|14870.9|14855.9|14871|14856|14870.7|14855.7|0
1687381800000|2023-06-21 21:10:00|14870.8|14855.8|14870.5|14855.5|14871|14856|14870.5|14855.5|0
1687382100000|2023-06-21 21:15:00|14870.7|14855.7|14868.1|14853.1|14870.7|14855.7|14867.7|14852.7|0
1687382400000|2023-06-21 21:20:00|14868|14853|14866.9|14851.9|14868|14853|14865.1|14850.1|0
1687382700000|2023-06-21 21:25:00|14867|14852|14866.5|14851.5|14867.1|14852.1|14866.4|14851.4|0
1687383000000|2023-06-21 21:30:00|14866.4|14851.4|14866.4|14851.4|14866.6|14851.6|14866.4|14851.4|0
1687383300000|2023-06-21 21:35:00|14866.5|14851.5|14866.5|14851.5|14866.5|14851.5|14866.4|14851.4|0
1687383600000|2023-06-21 21:40:00|14866.4|14851.4|14865.7|14850.7|14866.5|14851.5|14865|14850|0
1687383900000|2023-06-21 21:45:00|14865.8|14850.8|14865.8|14850.8|14866.1|14851.1|14865.8|14850.8|0
1687384200000|2023-06-21 21:50:00|14865.9|14850.9|14865.7|14850.7|14866.4|14851.4|14865.6|14850.6|0
1687384500000|2023-06-21 21:55:00|14865.6|14850.6|14866.2|14851.2|14866.3|14851.3|14865.2|14850.2|0
1687384800000|2023-06-21 22:00:00|14868.7|14853.7|14879.5|14864.5|14879.5|14864.5|14868.2|14853.2|0
1687385100000|2023-06-21 22:05:00|14879.4|14864.4|14873.4|14858.4|14879.8|14864.8|14873.3|14858.3|0
1687385400000|2023-06-21 22:10:00|14873.5|14858.5|14870.7|14855.7|14875.9|14860.9|14868.4|14853.4|0
1687385700000|2023-06-21 22:15:00|14870.5|14855.5|14864.5|14849.5|14870.7|14855.7|14864.4|14849.4|0
1687386000000|2023-06-21 22:20:00|14864.3|14849.3|14863.3|14848.3|14865.4|14850.4|14859.3|14844.3|0
1687386300000|2023-06-21 22:25:00|14863.2|14848.2|14861|14846|14863.2|14848.2|14858.8|14843.8|0
1687386600000|2023-06-21 22:30:00|14861.2|14846.2|14862.8|14847.8|14863.3|14848.3|14860|14845|0
1687386900000|2023-06-21 22:35:00|14862.7|14847.7|14863|14848|14864.5|14849.5|14862.5|14847.5|0
1687387200000|2023-06-21 22:40:00|14862.9|14847.9|14858.2|14843.2|14863.2|14848.2|14855|14840|0
1687387500000|2023-06-21 22:45:00|14858.4|14843.4|14859|14844|14861.2|14846.2|14858.4|14843.4|0
1687387800000|2023-06-21 22:50:00|14859.2|14844.2|14859.3|14844.3|14860.7|14845.7|14856|14841|0
1687388100000|2023-06-21 22:55:00|14859.4|14844.4|14861.2|14846.2|14863.9|14848.9|14859.4|14844.4|0
1687388400000|2023-06-21 23:00:00|14861|14846|14869.9|14854.9|14870.5|14855.5|14861|14846|0
1687388700000|2023-06-21 23:05:00|14869.8|14854.8|14873|14858|14873.5|14858.5|14869.3|14854.3|0
1687389000000|2023-06-21 23:10:00|14873.2|14858.2|14873.4|14858.4|14874|14859|14871.4|14856.4|0
1687389300000|2023-06-21 23:15:00|14873.3|14858.3|14873|14858|14874.5|14859.5|14872.2|14857.2|0
1687389600000|2023-06-21 23:20:00|14873.2|14858.2|14873|14858|14873.4|14858.4|14872.7|14857.7|0
1687389900000|2023-06-21 23:25:00|14873.2|14858.2|14871.2|14856.2|14873.4|14858.4|14870.3|14855.3|0
1687390200000|2023-06-21 23:30:00|14871.5|14856.5|14873.4|14858.4|14873.4|14858.4|14868.4|14853.4|0
1687390500000|2023-06-21 23:35:00|14873.3|14858.3|14872.4|14857.4|14874.5|14859.5|14872|14857|0
1687390800000|2023-06-21 23:40:00|14872.3|14857.3|14871.7|14856.7|14873.4|14858.4|14870.7|14855.7|0
1687391100000|2023-06-21 23:45:00|14871.8|14856.8|14872.4|14857.4|14872.9|14857.9|14870.3|14855.3|0
1687391400000|2023-06-21 23:50:00|14872.5|14857.5|14871|14856|14872.8|14857.8|14869.2|14854.2|0
1687391700000|2023-06-21 23:55:00|14870.9|14855.9|14871.7|14856.7|14873.9|14858.9|14870.8|14855.8|0
1687392000000|2023-06-22 00:00:00|14871.9|14856.9|14881.2|14866.2|14881.5|14866.5|14870.2|14855.2|0
1687392300000|2023-06-22 00:05:00|14881.4|14866.4|14877.4|14862.4|14881.9|14866.9|14873.4|14858.4|0
1687392600000|2023-06-22 00:10:00|14877.5|14862.5|14882.9|14867.9|14883.3|14868.3|14876.2|14861.2|0
1687392900000|2023-06-22 00:15:00|14883|14868|14887.8|14872.8|14888.2|14873.2|14881|14866|0
1687393200000|2023-06-22 00:20:00|14887.9|14872.9|14881.5|14866.5|14888.2|14873.2|14880.4|14865.4|0
1687393500000|2023-06-22 00:25:00|14881.3|14866.3|14879.8|14864.8|14881.3|14866.3|14876.9|14861.9|0
1687393800000|2023-06-22 00:30:00|14879.2|14864.2|14872.3|14857.3|14880|14865|14871.8|14856.8|0
1687394100000|2023-06-22 00:35:00|14872.2|14857.2|14871.9|14856.9|14873.4|14858.4|14869.7|14854.7|0
1687394400000|2023-06-22 00:40:00|14872|14857|14870.4|14855.4|14872.2|14857.2|14869.4|14854.4|0
1687394700000|2023-06-22 00:45:00|14870.3|14855.3|14870.8|14855.8|14873.8|14858.8|14869.8|14854.8|0
1687395000000|2023-06-22 00:50:00|14870.5|14855.5|14865.9|14850.9|14870.8|14855.8|14862.9|14847.9|0
1687395300000|2023-06-22 00:55:00|14866|14851|14867.5|14852.5|14869.5|14854.5|14865.8|14850.8|0
1687395600000|2023-06-22 01:00:00|14867.4|14852.4|14868|14853|14872.5|14857.5|14867.2|14852.2|0
1687395900000|2023-06-22 01:05:00|14868.2|14853.2|14867.5|14852.5|14868.2|14853.2|14862.3|14847.3|0
1687396200000|2023-06-22 01:10:00|14867.7|14852.7|14864.7|14849.7|14867.9|14852.9|14862|14847|0
1687396500000|2023-06-22 01:15:00|14864.5|14849.5|14861.3|14846.3|14866.2|14851.2|14861.2|14846.2|0
1687396800000|2023-06-22 01:20:00|14861.4|14846.4|14860.5|14845.5|14863|14848|14859.9|14844.9|0
1687397100000|2023-06-22 01:25:00|14861.4|14846.4|14859.9|14844.9|14863.4|14848.4|14859.2|14844.2|0
1687397400000|2023-06-22 01:30:00|14858.9|14843.9|14853.4|14838.4|14859.9|14844.9|14852.8|14837.8|0
1687397700000|2023-06-22 01:35:00|14852.7|14837.7|14856.9|14841.9|14856.9|14841.9|14850.9|14835.9|0
1687398000000|2023-06-22 01:40:00|14857.3|14842.3|14857.8|14842.8|14859|14844|14857|14842|0
1687398300000|2023-06-22 01:45:00|14857.7|14842.7|14855.2|14840.2|14858.5|14843.5|14852.5|14837.5|0
1687398600000|2023-06-22 01:50:00|14854.9|14839.9|14858.9|14843.9|14859.9|14844.9|14854.9|14839.9|0
1687398900000|2023-06-22 01:55:00|14858.8|14843.8|14857.2|14842.2|14858.8|14843.8|14856.5|14841.5|0
1687399200000|2023-06-22 02:00:00|14857.4|14842.4|14857.4|14842.4|14857.7|14842.7|14854.7|14839.7|0
1687399500000|2023-06-22 02:05:00|14857.5|14842.5|14857|14842|14858.2|14843.2|14855.8|14840.8|0
1687399800000|2023-06-22 02:10:00|14857.2|14842.2|14841.2|14826.2|14857.2|14842.2|14840.4|14825.4|0
1687400100000|2023-06-22 02:15:00|14840.8|14825.8|14846.2|14831.2|14846.9|14831.9|14840.7|14825.7|0
1687400400000|2023-06-22 02:20:00|14846.3|14831.3|14846.9|14831.9|14847.9|14832.9|14844.7|14829.7|0
1687400700000|2023-06-22 02:25:00|14846.8|14831.8|14851.4|14836.4|14851.5|14836.5|14845.7|14830.7|0
1687401000000|2023-06-22 02:30:00|14851.3|14836.3|14852.4|14837.4|14853.5|14838.5|14850|14835|0
1687401300000|2023-06-22 02:35:00|14852.5|14837.5|14853.4|14838.4|14853.9|14838.9|14851.7|14836.7|0
1687401600000|2023-06-22 02:40:00|14853.5|14838.5|14856.7|14841.7|14856.8|14841.8|14852.8|14837.8|0
1687401900000|2023-06-22 02:45:00|14856.5|14841.5|14857.7|14842.7|14858.9|14843.9|14855.9|14840.9|0
1687402200000|2023-06-22 02:50:00|14857.9|14842.9|14855.8|14840.8|14859.2|14844.2|14855.2|14840.2|0
1687402500000|2023-06-22 02:55:00|14855.9|14840.9|14856.9|14841.9|14857.9|14842.9|14855.2|14840.2|0
1687402800000|2023-06-22 03:00:00|14857.7|14842.7|14856.3|14841.3|14858.5|14843.5|14855.7|14840.7|0
1687403100000|2023-06-22 03:05:00|14856.2|14841.2|14853.9|14838.9|14856.4|14841.4|14852.8|14837.8|0
1687403400000|2023-06-22 03:10:00|14854|14839|14855.9|14840.9|14856.8|14841.8|14853.9|14838.9|0
1687403700000|2023-06-22 03:15:00|14855.8|14840.8|14851.9|14836.9|14855.8|14840.8|14850.3|14835.3|0
1687404000000|2023-06-22 03:20:00|14852|14837|14850.9|14835.9|14852.4|14837.4|14848.9|14833.9|0
1687404300000|2023-06-22 03:25:00|14850.7|14835.7|14849|14834|14850.9|14835.9|14847.9|14832.9|0
1687404600000|2023-06-22 03:30:00|14849.2|14834.2|14854.4|14839.4|14854.4|14839.4|14848.9|14833.9|0
1687404900000|2023-06-22 03:35:00|14854.3|14839.3|14860.4|14845.4|14861.5|14846.5|14854.3|14839.3|0
1687405200000|2023-06-22 03:40:00|14860.5|14845.5|14859.4|14844.4|14861.9|14846.9|14857.3|14842.3|0
1687405500000|2023-06-22 03:45:00|14859.5|14844.5|14860.2|14845.2|14861.4|14846.4|14858.2|14843.2|0
1687405800000|2023-06-22 03:50:00|14860.3|14845.3|14859.4|14844.4|14860.4|14845.4|14857.8|14842.8|0
1687406100000|2023-06-22 03:55:00|14859.2|14844.2|14859.4|14844.4|14860.9|14845.9|14858.4|14843.4|0
1687406400000|2023-06-22 04:00:00|14859.2|14844.2|14858.9|14843.9|14860.8|14845.8|14858.4|14843.4|0
1687406700000|2023-06-22 04:05:00|14858.8|14843.8|14856.9|14841.9|14861.3|14846.3|14856.9|14841.9|0
1687407000000|2023-06-22 04:10:00|14856.4|14841.4|14855.5|14840.5|14857.7|14842.7|14855.2|14840.2|0
1687407300000|2023-06-22 04:15:00|14855.7|14840.7|14856.3|14841.3|14857.2|14842.2|14854.9|14839.9|0
1687407600000|2023-06-22 04:20:00|14856.4|14841.4|14856.4|14841.4|14858.2|14843.2|14855.8|14840.8|0
1687407900000|2023-06-22 04:25:00|14856.5|14841.5|14850.2|14835.2|14856.5|14841.5|14849.2|14834.2|0
1687408200000|2023-06-22 04:30:00|14850.3|14835.3|14851.9|14836.9|14852.5|14837.5|14850.3|14835.3|0
1687408500000|2023-06-22 04:35:00|14851.7|14836.7|14854.4|14839.4|14855.2|14840.2|14851.4|14836.4|0
1687408800000|2023-06-22 04:40:00|14853.9|14838.9|14852.9|14837.9|14853.9|14838.9|14851.8|14836.8|0
1687409100000|2023-06-22 04:45:00|14853|14838|14844.9|14829.9|14853.5|14838.5|14844.5|14829.5|0
1687409400000|2023-06-22 04:50:00|14845|14830|14845.4|14830.4|14847.7|14832.7|14841.2|14826.2|0
1687409700000|2023-06-22 04:55:00|14845.3|14830.3|14844.7|14829.7|14846.4|14831.4|14843.4|14828.4|0
1687410000000|2023-06-22 05:00:00|14844.8|14829.8|14836.4|14821.4|14845.4|14830.4|14834.9|14819.9|0
1687410300000|2023-06-22 05:05:00|14836|14821|14819.8|14804.8|14838.2|14823.2|14819.3|14804.3|0
1687410600000|2023-06-22 05:10:00|14819.7|14804.7|14823.8|14808.8|14829.4|14814.4|14819.4|14804.4|0
1687410900000|2023-06-22 05:15:00|14823.9|14808.9|14830.4|14815.4|14833.3|14818.3|14822.9|14807.9|0
1687411200000|2023-06-22 05:20:00|14830|14815|14828.8|14813.8|14832.4|14817.4|14827.3|14812.3|0
1687411500000|2023-06-22 05:25:00|14828.7|14813.7|14827.2|14812.2|14830.5|14815.5|14825.3|14810.3|0
1687411800000|2023-06-22 05:30:00|14826.9|14811.9|14824.9|14809.9|14827.8|14812.8|14823.2|14808.2|0
1687412100000|2023-06-22 05:35:00|14824.7|14809.7|14824.9|14809.9|14826.5|14811.5|14822.7|14807.7|0
1687412400000|2023-06-22 05:40:00|14824.8|14809.8|14822.4|14807.4|14825.5|14810.5|14820.4|14805.4|0
1687412700000|2023-06-22 05:45:00|14822.3|14807.3|14829.7|14814.7|14831.7|14816.7|14822.3|14807.3|0
1687413000000|2023-06-22 05:50:00|14829.8|14814.8|14828.9|14813.9|14830.4|14815.4|14827.2|14812.2|0
1687413300000|2023-06-22 05:55:00|14829.4|14814.4|14830.9|14815.9|14833.7|14818.7|14827.5|14812.5|0
1687413600000|2023-06-22 06:00:00|14831.2|14816.2|14813.8|14798.8|14832.8|14817.8|14813|14798|0
1687413900000|2023-06-22 06:05:00|14814|14799|14827.2|14812.2|14831.2|14816.2|14814|14799|0
1687414200000|2023-06-22 06:10:00|14827|14812|14811.8|14796.8|14830.2|14815.2|14804|14789|0
1687414500000|2023-06-22 06:15:00|14812.5|14797.5|14821.5|14806.5|14823.3|14808.3|14812.3|14797.3|0
1687414800000|2023-06-22 06:20:00|14821.7|14806.7|14815.5|14800.5|14823.4|14808.4|14810.3|14795.3|0
1687415100000|2023-06-22 06:25:00|14815.7|14800.7|14818.8|14803.8|14820.2|14805.2|14811.8|14796.8|0
1687415400000|2023-06-22 06:30:00|14817.5|14802.5|14823|14808|14826.2|14811.2|14815.5|14800.5|0
1687415700000|2023-06-22 06:35:00|14822.9|14807.9|14816.3|14801.3|14822.9|14807.9|14813.8|14798.8|0
1687416000000|2023-06-22 06:40:00|14816.4|14801.4|14820|14805|14821.9|14806.9|14816.4|14801.4|0
1687416300000|2023-06-22 06:45:00|14820.3|14805.3|14825.2|14810.2|14826|14811|14819.5|14804.5|0
1687416600000|2023-06-22 06:50:00|14823.3|14808.3|14825.2|14810.2|14826.3|14811.3|14820.8|14805.8|0
1687416900000|2023-06-22 06:55:00|14824.7|14809.7|14821|14806|14825.4|14810.4|14817.4|14802.4|0
1687417200000|2023-06-22 07:00:00|14821.7|14806.7|14811.3|14796.3|14823.2|14808.2|14805.4|14790.4|0
1687417500000|2023-06-22 07:05:00|14812.3|14797.3|14818|14803|14818|14803|14806|14791|0
1687417800000|2023-06-22 07:10:00|14817.9|14802.9|14805.8|14790.8|14822.7|14807.7|14805|14790|0
1687418100000|2023-06-22 07:15:00|14805.5|14790.5|14829.3|14814.3|14837.4|14822.4|14801.9|14786.9|0
1687418400000|2023-06-22 07:20:00|14829|14814|14831.8|14816.8|14839.9|14824.9|14821.9|14806.9|0
1687418700000|2023-06-22 07:25:00|14831.7|14816.7|14831.2|14816.2|14832.5|14817.5|14823.8|14808.8|0
1687419000000|2023-06-22 07:30:00|14832.4|14817.4|14831.4|14816.4|14842|14827|14827.7|14812.7|0
1687419300000|2023-06-22 07:35:00|14830.5|14815.5|14829.4|14814.4|14833.7|14818.7|14823.7|14808.7|0
1687419600000|2023-06-22 07:40:00|14828.9|14813.9|14828.9|14813.9|14833.7|14818.7|14822.8|14807.8|0
1687419900000|2023-06-22 07:45:00|14829.2|14814.2|14830.9|14815.9|14833.2|14818.2|14823.4|14808.4|0
1687420200000|2023-06-22 07:50:00|14832|14817|14834.5|14819.5|14847.3|14832.3|14832|14817|0
1687420500000|2023-06-22 07:55:00|14834.8|14819.8|14832.3|14817.3|14836.7|14821.7|14827.3|14812.3|0
1687420800000|2023-06-22 08:00:00|14832.7|14817.7|14829.9|14814.9|14834.3|14819.3|14826.9|14811.9|0
1687421100000|2023-06-22 08:05:00|14829.4|14814.4|14829.5|14814.5|14837.2|14822.2|14827.3|14812.3|0
1687421400000|2023-06-22 08:10:00|14830.3|14815.3|14828.5|14813.5|14832|14817|14820.7|14805.7|0
1687421700000|2023-06-22 08:15:00|14828.8|14813.8|14834.3|14819.3|14836.8|14821.8|14826.9|14811.9|0
1687422000000|2023-06-22 08:20:00|14833.9|14818.9|14828.9|14813.9|14839.4|14824.4|14828.4|14813.4|0
1687422300000|2023-06-22 08:25:00|14829.5|14814.5|14832.5|14817.5|14833.3|14818.3|14826.2|14811.2|0
1687422600000|2023-06-22 08:30:00|14832.7|14817.7|14825.5|14810.5|14833|14818|14822|14807|0
1687422900000|2023-06-22 08:35:00|14825.7|14810.7|14830.3|14815.3|14832|14817|14825.7|14810.7|0
1687423200000|2023-06-22 08:40:00|14830.7|14815.7|14830.2|14815.2|14832.2|14817.2|14827|14812|0
1687423500000|2023-06-22 08:45:00|14829.9|14814.9|14831.8|14816.8|14833.7|14818.7|14827.4|14812.4|0
1687423800000|2023-06-22 08:50:00|14831.3|14816.3|14817|14802|14831.5|14816.5|14816.9|14801.9|0
1687424100000|2023-06-22 08:55:00|14817.3|14802.3|14823.8|14808.8|14827.3|14812.3|14817|14802|0
1687424400000|2023-06-22 09:00:00|14823.7|14808.7|14828.8|14813.8|14828.8|14813.8|14821.5|14806.5|0
1687424700000|2023-06-22 09:05:00|14829.2|14814.2|14829|14814|14831.2|14816.2|14827.5|14812.5|0
1687425000000|2023-06-22 09:10:00|14829.2|14814.2|14839.4|14824.4|14840.3|14825.3|14828.5|14813.5|0
1687425300000|2023-06-22 09:15:00|14838.5|14823.5|14839.3|14824.3|14841.7|14826.7|14834.5|14819.5|0
1687425600000|2023-06-22 09:20:00|14839.4|14824.4|14836.3|14821.3|14842.9|14827.9|14836|14821|0
1687425900000|2023-06-22 09:25:00|14836.5|14821.5|14831.9|14816.9|14836.5|14821.5|14829.2|14814.2|0
1687426200000|2023-06-22 09:30:00|14832|14817|14837.8|14822.8|14840.7|14825.7|14831.5|14816.5|0
1687426500000|2023-06-22 09:35:00|14838.3|14823.3|14840.5|14825.5|14840.7|14825.7|14838|14823|0
1687426800000|2023-06-22 09:40:00|14840.4|14825.4|14844.3|14829.3|14844.3|14829.3|14838.9|14823.9|0
1687427100000|2023-06-22 09:45:00|14844.2|14829.2|14850.7|14835.7|14852.2|14837.2|14844|14829|0
1687427400000|2023-06-22 09:50:00|14851|14836|14846.4|14831.4|14854.4|14839.4|14846.4|14831.4|0
1687427700000|2023-06-22 09:55:00|14846.3|14831.3|14850.8|14835.8|14851.2|14836.2|14844.5|14829.5|0
1687428000000|2023-06-22 10:00:00|14851.3|14836.3|14836.7|14821.7|14852.7|14837.7|14834.9|14819.9|0
1687428300000|2023-06-22 10:05:00|14836.5|14821.5|14831.8|14816.8|14837.2|14822.2|14826.7|14811.7|0
1687428600000|2023-06-22 10:10:00|14831.4|14816.4|14831.8|14816.8|14834.9|14819.9|14824.4|14809.4|0
1687428900000|2023-06-22 10:15:00|14831.7|14816.7|14822.3|14807.3|14831.7|14816.7|14819.8|14804.8|0
1687429200000|2023-06-22 10:20:00|14822.7|14807.7|14828.8|14813.8|14829.9|14814.9|14820.2|14805.2|0
1687429500000|2023-06-22 10:25:00|14828.3|14813.3|14827.3|14812.3|14833.3|14818.3|14826.7|14811.7|0
1687429800000|2023-06-22 10:30:00|14827.7|14812.7|14825|14810|14829.7|14814.7|14823.3|14808.3|0
1687430100000|2023-06-22 10:35:00|14824.9|14809.9|14816.5|14801.5|14825.3|14810.3|14811.8|14796.8|0
1687430400000|2023-06-22 10:40:00|14817.3|14802.3|14815.3|14800.3|14821.8|14806.8|14812.5|14797.5|0
1687430700000|2023-06-22 10:45:00|14815|14800|14811.9|14796.9|14815.2|14800.2|14806.9|14791.9|0
1687431000000|2023-06-22 10:50:00|14812|14797|14808.5|14793.5|14815|14800|14806.9|14791.9|0
1687431300000|2023-06-22 10:55:00|14808.7|14793.7|14813.5|14798.5|14815.3|14800.3|14807.9|14792.9|0
1687431600000|2023-06-22 11:00:00|14810.3|14795.3|14808.2|14793.2|14813.7|14798.7|14803.5|14788.5|0
1687431900000|2023-06-22 11:05:00|14807.8|14792.8|14816.5|14801.5|14819.2|14804.2|14804.5|14789.5|0
1687432200000|2023-06-22 11:10:00|14816.7|14801.7|14806.2|14791.2|14818|14803|14805.5|14790.5|0
1687432500000|2023-06-22 11:15:00|14806|14791|14819.8|14804.8|14820|14805|14804.7|14789.7|0
1687432800000|2023-06-22 11:20:00|14819.7|14804.7|14818.9|14803.9|14827.8|14812.8|14817.9|14802.9|0
1687433100000|2023-06-22 11:25:00|14818.4|14803.4|14809.9|14794.9|14818.5|14803.5|14809.4|14794.4|0
1687433400000|2023-06-22 11:30:00|14809.2|14794.2|14822.3|14807.3|14823.7|14808.7|14806.9|14791.9|0
1687433700000|2023-06-22 11:35:00|14822.4|14807.4|14823.9|14808.9|14827.2|14812.2|14819.4|14804.4|0
1687434000000|2023-06-22 11:40:00|14823.5|14808.5|14825.8|14810.8|14826|14811|14818.4|14803.4|0
1687434300000|2023-06-22 11:45:00|14826|14811|14826.9|14811.9|14828.9|14813.9|14821.2|14806.2|0
1687434600000|2023-06-22 11:50:00|14827|14812|14829.2|14814.2|14830.2|14815.2|14824|14809|0
1687434900000|2023-06-22 11:55:00|14829.4|14814.4|14827.7|14812.7|14830.4|14815.4|14823.2|14808.2|0
1687435200000|2023-06-22 12:00:00|14828.4|14813.4|14823.7|14808.7|14831.8|14816.8|14822.8|14807.8|0
1687435500000|2023-06-22 12:05:00|14824.5|14809.5|14829.8|14814.8|14831.2|14816.2|14823.2|14808.2|0
1687435800000|2023-06-22 12:10:00|14829|14814|14827|14812|14832.3|14817.3|14826.3|14811.3|0
1687436100000|2023-06-22 12:15:00|14827.2|14812.2|14827.3|14812.3|14830.7|14815.7|14826|14811|0
1687436400000|2023-06-22 12:20:00|14827.7|14812.7|14828.2|14813.2|14829.4|14814.4|14826|14811|0
1687436700000|2023-06-22 12:25:00|14828|14813|14824|14809|14828.8|14813.8|14819.2|14804.2|0
1687437000000|2023-06-22 12:30:00|14824.2|14809.2|14849.2|14834.2|14853.3|14838.3|14824.2|14809.2|0
1687437300000|2023-06-22 12:35:00|14848.8|14833.8|14839.2|14824.2|14851.2|14836.2|14837.8|14822.8|0
1687437600000|2023-06-22 12:40:00|14839.3|14824.3|14831.4|14816.4|14843.9|14828.9|14828.7|14813.7|0
1687437900000|2023-06-22 12:45:00|14831.2|14816.2|14825.8|14810.8|14832.8|14817.8|14823.3|14808.3|0
1687438200000|2023-06-22 12:50:00|14825.9|14810.9|14823.2|14808.2|14830.9|14815.9|14822.4|14807.4|0
1687438500000|2023-06-22 12:55:00|14822.9|14807.9|14821.2|14806.2|14825.4|14810.4|14814.4|14799.4|0
1687438800000|2023-06-22 13:00:00|14819.3|14804.3|14830.7|14815.7|14832.7|14817.7|14818.7|14803.7|0
1687439100000|2023-06-22 13:05:00|14831|14816|14823.9|14808.9|14835.4|14820.4|14821.2|14806.2|0
1687439400000|2023-06-22 13:10:00|14824|14809|14817.7|14802.7|14826.5|14811.5|14817.2|14802.2|0
1687439700000|2023-06-22 13:15:00|14816.8|14801.8|14819.3|14804.3|14822.3|14807.3|14808|14793|0
1687440000000|2023-06-22 13:20:00|14819|14804|14813.9|14798.9|14819.2|14804.2|14810.5|14795.5|0
1687440300000|2023-06-22 13:25:00|14809.3|14794.3|14811.2|14796.2|14816.9|14801.9|14805.7|14790.7|0
1687440600000|2023-06-22 13:30:00|14811.4|14796.4|14846.2|14831.2|14847|14832|14796.7|14781.7|0
1687440900000|2023-06-22 13:35:00|14844.6|14829.6|14859.7|14844.7|14866.9|14851.9|14840.2|14825.2|0
1687441200000|2023-06-22 13:40:00|14858.2|14843.2|14886.7|14871.7|14886.7|14871.7|14850.1|14835.1|0
1687441500000|2023-06-22 13:45:00|14887.2|14872.2|14909.3|14894.3|14912.3|14897.3|14884.2|14869.2|0
1687441800000|2023-06-22 13:50:00|14907|14892|14908.7|14893.7|14914.2|14899.2|14894|14879|0
1687442100000|2023-06-22 13:55:00|14909.3|14894.3|14917.5|14902.5|14933.8|14918.8|14908.3|14893.3|0
1687442400000|2023-06-22 14:00:00|14921.7|14906.7|14933.3|14918.3|14935.5|14920.5|14913.8|14898.8|0
1687442700000|2023-06-22 14:05:00|14933.2|14918.2|14916.8|14901.8|14934.5|14919.5|14904.5|14889.5|0
1687443000000|2023-06-22 14:10:00|14917|14902|14970.9|14955.9|14971|14956|14915.5|14900.5|0
1687443300000|2023-06-22 14:15:00|14970.4|14955.4|14972.9|14957.9|14986.2|14971.2|14958.4|14943.4|0
1687443600000|2023-06-22 14:20:00|14970.1|14955.1|14957.2|14942.2|14974.9|14959.9|14951.6|14936.6|0
1687443900000|2023-06-22 14:25:00|14959.2|14944.2|14971.8|14956.8|14974.6|14959.6|14950.9|14935.9|0
1687444200000|2023-06-22 14:30:00|14971.6|14956.6|14965.2|14950.2|14977.4|14962.4|14959.6|14944.6|0
1687444500000|2023-06-22 14:35:00|14964.1|14949.1|14944.4|14929.4|14970.2|14955.2|14943.7|14928.7|0
1687444800000|2023-06-22 14:40:00|14944.7|14929.7|14909.4|14894.4|14949.2|14934.2|14898.4|14883.4|0
1687445100000|2023-06-22 14:45:00|14910.7|14895.7|14924.3|14909.3|14924.9|14909.9|14893.7|14878.7|0
1687445400000|2023-06-22 14:50:00|14924.4|14909.4|14900.2|14885.2|14930.2|14915.2|14900.2|14885.2|0
1687445700000|2023-06-22 14:55:00|14901.1|14886.1|14918.7|14903.7|14922.3|14907.3|14893.7|14878.7|0
1687446000000|2023-06-22 15:00:00|14918.9|14903.9|14951.9|14936.9|14956.8|14941.8|14917.9|14902.9|0
1687446300000|2023-06-22 15:05:00|14954.4|14939.4|14966.4|14951.4|14981.4|14966.4|14952.7|14937.7|0
1687446600000|2023-06-22 15:10:00|14966.7|14951.7|14962.7|14947.7|14970.4|14955.4|14954.6|14939.6|0
1687446900000|2023-06-22 15:15:00|14963.2|14948.2|14964.7|14949.7|14974.7|14959.7|14957.2|14942.2|0
1687447200000|2023-06-22 15:20:00|14963.3|14948.3|14957.1|14942.1|14975.8|14960.8|14944.4|14929.4|0
1687447500000|2023-06-22 15:25:00|14956.8|14941.8|14946.6|14931.6|14966.2|14951.2|14941.2|14926.2|0
1687447800000|2023-06-22 15:30:00|14944.4|14929.4|14959.4|14944.4|14966.3|14951.3|14937.6|14922.6|0
1687448100000|2023-06-22 15:35:00|14958.7|14943.7|14975.9|14960.9|14983.2|14968.2|14957.3|14942.3|0
1687448400000|2023-06-22 15:40:00|14973.7|14958.7|15004.5|14989.5|15009.5|14994.5|14973.7|14958.7|0
1687448700000|2023-06-22 15:45:00|15007|14992|15011.9|14996.9|15013|14998|15000.6|14985.6|0
1687449000000|2023-06-22 15:50:00|15012.2|14997.2|14992|14977|15014.5|14999.5|14991.4|14976.4|0
1687449300000|2023-06-22 15:55:00|14991.4|14976.4|14993|14978|14993.7|14978.7|14983.4|14968.4|0
1687449600000|2023-06-22 16:00:00|14993.7|14978.7|14969|14954|14993.7|14978.7|14964.5|14949.5|0
1687449900000|2023-06-22 16:05:00|14970|14955|14960.4|14945.4|14971|14956|14955|14940|0
1687450200000|2023-06-22 16:10:00|14960.1|14945.1|14952.2|14937.2|14963.1|14948.1|14949.2|14934.2|0
1687450500000|2023-06-22 16:15:00|14955|14940|14955|14940|14963.9|14948.9|14946|14931|0
1687450800000|2023-06-22 16:20:00|14954|14939|14972.1|14957.1|14972.2|14957.2|14950.1|14935.1|0
1687451100000|2023-06-22 16:25:00|14971.7|14956.7|14959.9|14944.9|14971.7|14956.7|14948|14933|0
1687451400000|2023-06-22 16:30:00|14961.2|14946.2|14972|14957|14972.9|14957.9|14953.4|14938.4|0
1687451700000|2023-06-22 16:35:00|14971.5|14956.5|14967.1|14952.1|14983.9|14968.9|14962.5|14947.5|0
1687452000000|2023-06-22 16:40:00|14966.5|14951.5|14966.5|14951.5|14974.7|14959.7|14962|14947|0
1687452300000|2023-06-22 16:45:00|14967|14952|14964.5|14949.5|14976.7|14961.7|14960.5|14945.5|0
1687452600000|2023-06-22 16:50:00|14964.2|14949.2|14952.6|14937.6|14965.2|14950.2|14952.1|14937.1|0
1687452900000|2023-06-22 16:55:00|14953.5|14938.5|14961.2|14946.2|14966.5|14951.5|14952.5|14937.5|0
1687453200000|2023-06-22 17:00:00|14963.1|14948.1|14924.2|14909.2|14963.8|14948.8|14922.2|14907.2|0
1687453500000|2023-06-22 17:05:00|14922.7|14907.7|14938.2|14923.2|14945.9|14930.9|14919.2|14904.2|0
1687453800000|2023-06-22 17:10:00|14938.6|14923.6|14944.9|14929.9|14951.2|14936.2|14935.4|14920.4|0
1687454100000|2023-06-22 17:15:00|14944.2|14929.2|14950.7|14935.7|14950.7|14935.7|14931.7|14916.7|0
1687454400000|2023-06-22 17:20:00|14950.4|14935.4|14951.4|14936.4|14955.7|14940.7|14942.4|14927.4|0
1687454700000|2023-06-22 17:25:00|14951.7|14936.7|14953.9|14938.9|14956.4|14941.4|14947.2|14932.2|0
1687455000000|2023-06-22 17:30:00|14955.8|14940.8|14957.4|14942.4|14962.4|14947.4|14950.7|14935.7|0
1687455300000|2023-06-22 17:35:00|14958.7|14943.7|14962.1|14947.1|14964.3|14949.3|14949.9|14934.9|0
1687455600000|2023-06-22 17:40:00|14962.9|14947.9|14979.2|14964.2|14979.9|14964.9|14960.8|14945.8|0
1687455900000|2023-06-22 17:45:00|14980.4|14965.4|14979.1|14964.1|14982.7|14967.7|14971.8|14956.8|0
1687456200000|2023-06-22 17:50:00|14977.9|14962.9|14979.1|14964.1|14983.8|14968.8|14973.8|14958.8|0
1687456500000|2023-06-22 17:55:00|14979.3|14964.3|14989.2|14974.2|14991.6|14976.6|14979.3|14964.3|0
1687456800000|2023-06-22 18:00:00|14991.4|14976.4|14997.9|14982.9|15000.3|14985.3|14987.1|14972.1|0
1687457100000|2023-06-22 18:05:00|14997.8|14982.8|14986.1|14971.1|14998.1|14983.1|14986.1|14971.1|0
1687457400000|2023-06-22 18:10:00|14984.8|14969.8|14991.4|14976.4|14994.9|14979.9|14982.9|14967.9|0
1687457700000|2023-06-22 18:15:00|14992.2|14977.2|14986.1|14971.1|14995.4|14980.4|14981.7|14966.7|0
1687458000000|2023-06-22 18:20:00|14985.4|14970.4|14989.5|14974.5|14991.9|14976.9|14982.2|14967.2|0
1687458300000|2023-06-22 18:25:00|14989.4|14974.4|14990.8|14975.8|14996.8|14981.8|14984.3|14969.3|0
1687458600000|2023-06-22 18:30:00|14990.4|14975.4|14984|14969|15003.9|14988.9|14971.7|14956.7|0
1687458900000|2023-06-22 18:35:00|14983.8|14968.8|14993.2|14978.2|14996.4|14981.4|14976|14961|0
1687459200000|2023-06-22 18:40:00|14993.3|14978.3|14996.9|14981.9|14998.7|14983.7|14988.2|14973.2|0
1687459500000|2023-06-22 18:45:00|14997.2|14982.2|14994.3|14979.3|15000.5|14985.5|14989|14974|0
1687459800000|2023-06-22 18:50:00|14994.2|14979.2|15009.4|14994.4|15009.8|14994.8|14991.9|14976.9|0
1687460100000|2023-06-22 18:55:00|15009.5|14994.5|15024.5|15009.5|15025.9|15010.9|15007.9|14992.9|0
1687460400000|2023-06-22 19:00:00|15025.4|15010.4|15013.7|14998.7|15026|15011|15008.3|14993.3|0
1687460700000|2023-06-22 19:05:00|15012.5|14997.5|15017.4|15002.4|15024.9|15009.9|15009.4|14994.4|0
1687461000000|2023-06-22 19:10:00|15016.2|15001.2|15019.5|15004.5|15022.4|15007.4|15011.5|14996.5|0
1687461300000|2023-06-22 19:15:00|15017.9|15002.9|15014.4|14999.4|15024.8|15009.8|15008.3|14993.3|0
1687461600000|2023-06-22 19:20:00|15014.3|14999.3|15006.4|14991.4|15016.4|15001.4|14999.7|14984.7|0
1687461900000|2023-06-22 19:25:00|15007|14992|14995.5|14980.5|15007.4|14992.4|14993.2|14978.2|0
1687462200000|2023-06-22 19:30:00|14995.8|14980.8|14997.7|14982.7|14998.8|14983.8|14984.3|14969.3|0
1687462500000|2023-06-22 19:35:00|14998.4|14983.4|15021|15006|15021|15006|14996.9|14981.9|0
1687462800000|2023-06-22 19:40:00|15020.7|15005.7|15025|15010|15026.3|15011.3|15018.2|15003.2|0
1687463100000|2023-06-22 19:45:00|15025.3|15010.3|15027.9|15012.9|15033.3|15018.3|15023.4|15008.4|0
1687463400000|2023-06-22 19:50:00|15031|15016|15046.5|15031.5|15046.5|15031.5|15025.9|15010.9|0
1687463700000|2023-06-22 19:55:00|15047.5|15032.5|15046.8|15031.8|15051.4|15036.4|15032.3|15017.3|0
1687464000000|2023-06-22 20:00:00|15047.5|15032.5|15053.4|15038.4|15053.4|15038.4|15042.2|15027.2|0
1687464300000|2023-06-22 20:05:00|15052.8|15037.8|15042.4|15027.4|15052.8|15037.8|15040.4|15025.4|0
1687464600000|2023-06-22 20:10:00|15041.7|15026.7|15049.4|15034.4|15050.2|15035.2|15040.7|15025.7|0
1687464900000|2023-06-22 20:15:00|15049.2|15034.2|15051.4|15036.4|15051.4|15036.4|15047.7|15032.7|0
1687465200000|2023-06-22 20:20:00|15051.3|15036.3|15051.2|15036.2|15056.5|15041.5|15049.9|15034.9|0
1687465500000|2023-06-22 20:25:00|15050.9|15035.9|15054|15039|15054.9|15039.9|15050.7|15035.7|0
1687465800000|2023-06-22 20:30:00|15053.3|15038.3|15057.2|15042.2|15058.4|15043.4|15052.3|15037.3|0
1687466100000|2023-06-22 20:35:00|15057|15042|15063.9|15048.9|15063.9|15048.9|15056.9|15041.9|0
1687466400000|2023-06-22 20:40:00|15064|15049|15067.3|15052.3|15067.5|15052.5|15063.9|15048.9|0
1687466700000|2023-06-22 20:45:00|15067.4|15052.4|15065|15050|15067.4|15052.4|15061.4|15046.4|0
1687467000000|2023-06-22 20:50:00|15064.7|15049.7|15069.5|15054.5|15071.9|15056.9|15064|15049|0
1687467300000|2023-06-22 20:55:00|15069|15054|15067.4|15052.4|15071.3|15056.3|15066.2|15051.2|0
1687467600000|2023-06-22 21:00:00|15067.7|15052.7|15067.3|15052.3|15068.4|15053.4|15066.3|15051.3|0
1687467900000|2023-06-22 21:05:00|15066.9|15051.9|15067.6|15052.6|15067.6|15052.6|15065.9|15050.9|0
1687468200000|2023-06-22 21:10:00|15067.5|15052.5|15068|15053|15068|15053|15067|15052|0
1687468500000|2023-06-22 21:15:00|15068.2|15053.2|15067.9|15052.9|15068.6|15053.6|15066.2|15051.2|0
1687468800000|2023-06-22 21:20:00|15067.8|15052.8|15067.1|15052.1|15068.4|15053.4|15067|15052|0
1687469100000|2023-06-22 21:25:00|15067|15052|15067.7|15052.7|15069.1|15054.1|15066.7|15051.7|0
1687469400000|2023-06-22 21:30:00|15067.6|15052.6|15067.3|15052.3|15069|15054|15067.3|15052.3|0
1687469700000|2023-06-22 21:35:00|15067.5|15052.5|15067.2|15052.2|15067.6|15052.6|15067.2|15052.2|0
1687470000000|2023-06-22 21:40:00|15067.3|15052.3|15068|15053|15068|15053|15067|15052|0
1687470300000|2023-06-22 21:45:00|15068.1|15053.1|15070.1|15055.1|15070.1|15055.1|15067.2|15052.2|0
1687470600000|2023-06-22 21:50:00|15069.9|15054.9|15070.2|15055.2|15070.6|15055.6|15069.9|15054.9|0
1687470900000|2023-06-22 21:55:00|15070.3|15055.3|15071.3|15056.3|15071.3|15056.3|15069.9|15054.9|0
1687471200000|2023-06-22 22:00:00|15067.7|15052.7|15061.9|15046.9|15067.9|15052.9|15060.5|15045.5|0
1687471500000|2023-06-22 22:05:00|15061.8|15046.8|15061.4|15046.4|15064.8|15049.8|15060.7|15045.7|0
1687471800000|2023-06-22 22:10:00|15061.5|15046.5|15060.9|15045.9|15063.7|15048.7|15060.4|15045.4|0
1687472100000|2023-06-22 22:15:00|15061|15046|15061.8|15046.8|15063.4|15048.4|15061|15046|0
1687472400000|2023-06-22 22:20:00|15061.9|15046.9|15064.8|15049.8|15067.3|15052.3|15061.7|15046.7|0
1687472700000|2023-06-22 22:25:00|15064.9|15049.9|15065.7|15050.7|15066.4|15051.4|15063.3|15048.3|0
1687473000000|2023-06-22 22:30:00|15065.9|15050.9|15062.5|15047.5|15065.9|15050.9|15062.2|15047.2|0
1687473300000|2023-06-22 22:35:00|15062.7|15047.7|15062.5|15047.5|15062.9|15047.9|15061.9|15046.9|0
1687473600000|2023-06-22 22:40:00|15062.4|15047.4|15063.7|15048.7|15063.9|15048.9|15062.4|15047.4|0
1687473900000|2023-06-22 22:45:00|15063.8|15048.8|15062.5|15047.5|15064.3|15049.3|15062.2|15047.2|0
1687474200000|2023-06-22 22:50:00|15062.8|15047.8|15062.5|15047.5|15063.9|15048.9|15062.3|15047.3|0
1687474500000|2023-06-22 22:55:00|15062.7|15047.7|15062.3|15047.3|15063.4|15048.4|15061.9|15046.9|0
1687474800000|2023-06-22 23:00:00|15062.4|15047.4|15061.7|15046.7|15063.3|15048.3|15061.3|15046.3|0
1687475100000|2023-06-22 23:05:00|15061.8|15046.8|15058.4|15043.4|15061.9|15046.9|15057.9|15042.9|0
1687475400000|2023-06-22 23:10:00|15058.5|15043.5|15062.5|15047.5|15062.7|15047.7|15058.3|15043.3|0
1687475700000|2023-06-22 23:15:00|15062.7|15047.7|15061.2|15046.2|15062.8|15047.8|15060|15045|0
1687476000000|2023-06-22 23:20:00|15061|15046|15060.3|15045.3|15061.3|15046.3|15060|15045|0
1687476300000|2023-06-22 23:25:00|15060.4|15045.4|15059.8|15044.8|15060.4|15045.4|15058.5|15043.5|0
1687476600000|2023-06-22 23:30:00|15059.7|15044.7|15058.2|15043.2|15060|15045|15057.3|15042.3|0
1687476900000|2023-06-22 23:35:00|15058.3|15043.3|15060|15045|15060.5|15045.5|15058.2|15043.2|0
1687477200000|2023-06-22 23:40:00|15060.2|15045.2|15060.2|15045.2|15061.8|15046.8|15058.7|15043.7|0
1687477500000|2023-06-22 23:45:00|15060|15045|15059.3|15044.3|15060.2|15045.2|15057|15042|0
1687477800000|2023-06-22 23:50:00|15059.8|15044.8|15059.3|15044.3|15061.5|15046.5|15058.7|15043.7|0
1687478100000|2023-06-22 23:55:00|15059.2|15044.2|15055.7|15040.7|15059.5|15044.5|15055.3|15040.3|0
1687478400000|2023-06-23 00:00:00|15055.9|15040.9|15052.3|15037.3|15056.5|15041.5|15049.3|15034.3|0
1687478700000|2023-06-23 00:05:00|15052.4|15037.4|15053.3|15038.3|15054.8|15039.8|15051.3|15036.3|0
1687479000000|2023-06-23 00:10:00|15053.2|15038.2|15050.9|15035.9|15053.2|15038.2|15050|15035|0
1687479300000|2023-06-23 00:15:00|15050.5|15035.5|15048.9|15033.9|15050.5|15035.5|15046.4|15031.4|0
1687479600000|2023-06-23 00:20:00|15049.2|15034.2|15045.2|15030.2|15049.2|15034.2|15040.2|15025.2|0
1687479900000|2023-06-23 00:25:00|15045.5|15030.5|15043|15028|15046.7|15031.7|15042.5|15027.5|0
1687480200000|2023-06-23 00:30:00|15043.2|15028.2|15037.7|15022.7|15045.7|15030.7|15037.4|15022.4|0
1687480500000|2023-06-23 00:35:00|15037.4|15022.4|15040.2|15025.2|15041.4|15026.4|15037.4|15022.4|0
1687480800000|2023-06-23 00:40:00|15039.9|15024.9|15040.2|15025.2|15041.8|15026.8|15039.3|15024.3|0
1687481100000|2023-06-23 00:45:00|15040|15025|15043.2|15028.2|15043.7|15028.7|15039.3|15024.3|0
1687481400000|2023-06-23 00:50:00|15043.3|15028.3|15042.3|15027.3|15043.4|15028.4|15039.7|15024.7|0
1687481700000|2023-06-23 00:55:00|15042.4|15027.4|15038.9|15023.9|15042.8|15027.8|15038.2|15023.2|0
1687482000000|2023-06-23 01:00:00|15038.7|15023.7|15036|15021|15038.7|15023.7|15034|15019|0
1687482300000|2023-06-23 01:05:00|15035.9|15020.9|15037.4|15022.4|15037.7|15022.7|15034.7|15019.7|0
1687482600000|2023-06-23 01:10:00|15037.5|15022.5|15040|15025|15040.7|15025.7|15036.5|15021.5|0
1687482900000|2023-06-23 01:15:00|15040.3|15025.3|15037.2|15022.2|15041.7|15026.7|15036.5|15021.5|0
1687483200000|2023-06-23 01:20:00|15037.3|15022.3|15038.3|15023.3|15038.7|15023.7|15034.8|15019.8|0
1687483500000|2023-06-23 01:25:00|15038.4|15023.4|15036.2|15021.2|15038.5|15023.5|15035.5|15020.5|0
1687483800000|2023-06-23 01:30:00|15036|15021|15023|15008|15036|15021|15017.7|15002.7|0
1687484100000|2023-06-23 01:35:00|15023.2|15008.2|15016.7|15001.7|15023.7|15008.7|15015.2|15000.2|0
1687484400000|2023-06-23 01:40:00|15015.9|15000.9|15012|14997|15016.4|15001.4|15010.3|14995.3|0
1687484700000|2023-06-23 01:45:00|15012.7|14997.7|15004.4|14989.4|15013.2|14998.2|14999.8|14984.8|0
1687485000000|2023-06-23 01:50:00|15004.9|14989.9|15006|14991|15009.3|14994.3|15004.3|14989.3|0
1687485300000|2023-06-23 01:55:00|15006.2|14991.2|15005.7|14990.7|15008.8|14993.8|14999|14984|0
1687485600000|2023-06-23 02:00:00|15005.3|14990.3|15000.5|14985.5|15009.2|14994.2|14999.5|14984.5|0
1687485900000|2023-06-23 02:05:00|15000.3|14985.3|14996.4|14981.4|15001.7|14986.7|14996.4|14981.4|0
1687486200000|2023-06-23 02:10:00|14996.8|14981.8|15002.4|14987.4|15003.5|14988.5|14996.7|14981.7|0
1687486500000|2023-06-23 02:15:00|15002.5|14987.5|15000.3|14985.3|15003|14988|14998.4|14983.4|0
1687486800000|2023-06-23 02:20:00|15000.4|14985.4|14999.5|14984.5|15002.2|14987.2|14999.5|14984.5|0
1687487100000|2023-06-23 02:25:00|14999.7|14984.7|14999.4|14984.4|15002.9|14987.9|14999.2|14984.2|0
1687487400000|2023-06-23 02:30:00|14999.2|14984.2|14989.2|14974.2|15000.3|14985.3|14988.4|14973.4|0
1687487700000|2023-06-23 02:35:00|14989|14974|14987.3|14972.3|14993.4|14978.4|14986.2|14971.2|0
1687488000000|2023-06-23 02:40:00|14987.5|14972.5|14990.3|14975.3|14991.8|14976.8|14985.2|14970.2|0
1687488300000|2023-06-23 02:45:00|14990.2|14975.2|14991.3|14976.3|14993.5|14978.5|14990.2|14975.2|0
1687488600000|2023-06-23 02:50:00|14991.4|14976.4|14987.3|14972.3|14991.8|14976.8|14986.8|14971.8|0
1687488900000|2023-06-23 02:55:00|14987.5|14972.5|14991.9|14976.9|14992.9|14977.9|14987.4|14972.4|0
1687489200000|2023-06-23 03:00:00|14991.7|14976.7|14994.5|14979.5|14996.2|14981.2|14990.9|14975.9|0
1687489500000|2023-06-23 03:05:00|14994.8|14979.8|14995.2|14980.2|14996.4|14981.4|14992.4|14977.4|0
1687489800000|2023-06-23 03:10:00|14995.3|14980.3|14996.2|14981.2|14996.7|14981.7|14992|14977|0
1687490100000|2023-06-23 03:15:00|14996.3|14981.3|14995.4|14980.4|14996.9|14981.9|14993.7|14978.7|0
1687490400000|2023-06-23 03:20:00|14995.3|14980.3|14994|14979|14995.7|14980.7|14992.5|14977.5|0
1687490700000|2023-06-23 03:25:00|14993.7|14978.7|14996.2|14981.2|14997.7|14982.7|14990.5|14975.5|0
1687491000000|2023-06-23 03:30:00|14996.3|14981.3|14993.5|14978.5|14997.7|14982.7|14993.5|14978.5|0
1687491300000|2023-06-23 03:35:00|14993.7|14978.7|15002.9|14987.9|15003.7|14988.7|14993|14978|0
1687491600000|2023-06-23 03:40:00|15003.2|14988.2|14998|14983|15005.7|14990.7|14997.7|14982.7|0
1687491900000|2023-06-23 03:45:00|14998.4|14983.4|15000.9|14985.9|15001|14986|14996.4|14981.4|0
1687492200000|2023-06-23 03:50:00|15000.8|14985.8|14994.9|14979.9|15000.9|14985.9|14994.5|14979.5|0
1687492500000|2023-06-23 03:55:00|14995|14980|14990.3|14975.3|14995|14980|14986.9|14971.9|0
1687492800000|2023-06-23 04:00:00|14991.2|14976.2|14992.3|14977.3|14993.4|14978.4|14988.2|14973.2|0
1687493100000|2023-06-23 04:05:00|14992.2|14977.2|14987.8|14972.8|14992.7|14977.7|14987.8|14972.8|0
1687493400000|2023-06-23 04:10:00|14987.7|14972.7|14984.2|14969.2|14988.2|14973.2|14982.2|14967.2|0
1687493700000|2023-06-23 04:15:00|14984|14969|14982.4|14967.4|14986.4|14971.4|14981.9|14966.9|0
1687494000000|2023-06-23 04:20:00|14982.2|14967.2|14980.3|14965.3|14984|14969|14979.5|14964.5|0
1687494300000|2023-06-23 04:25:00|14980.2|14965.2|14962.7|14947.7|14980.2|14965.2|14962.2|14947.2|0
1687494600000|2023-06-23 04:30:00|14963.2|14948.2|14969.3|14954.3|14970.3|14955.3|14963.2|14948.2|0
1687494900000|2023-06-23 04:35:00|14968.9|14953.9|14970.4|14955.4|14971.8|14956.8|14965.9|14950.9|0
1687495200000|2023-06-23 04:40:00|14970.7|14955.7|14974.8|14959.8|14974.8|14959.8|14968.5|14953.5|0
1687495500000|2023-06-23 04:45:00|14974.4|14959.4|14973.5|14958.5|14974.5|14959.5|14970.4|14955.4|0
1687495800000|2023-06-23 04:50:00|14973.7|14958.7|14972.2|14957.2|14974.7|14959.7|14971.4|14956.4|0
1687496100000|2023-06-23 04:55:00|14972.3|14957.3|14970.4|14955.4|14973.7|14958.7|14969.9|14954.9|0
1687496400000|2023-06-23 05:00:00|14970|14955|14967.4|14952.4|14971.7|14956.7|14966.9|14951.9|0
1687496700000|2023-06-23 05:05:00|14967.5|14952.5|14980|14965|14981.2|14966.2|14967.5|14952.5|0
1687497000000|2023-06-23 05:10:00|14980.2|14965.2|14973.3|14958.3|14980.4|14965.4|14972.9|14957.9|0
1687497300000|2023-06-23 05:15:00|14973.7|14958.7|14975.7|14960.7|14979.3|14964.3|14973.4|14958.4|0
1687497600000|2023-06-23 05:20:00|14976.3|14961.3|14970.4|14955.4|14977.3|14962.3|14969.8|14954.8|0
1687497900000|2023-06-23 05:25:00|14970.5|14955.5|14963.3|14948.3|14971.4|14956.4|14958.2|14943.2|0
1687498200000|2023-06-23 05:30:00|14963.4|14948.4|14964.8|14949.8|14966.2|14951.2|14961.3|14946.3|0
1687498500000|2023-06-23 05:35:00|14965|14950|14968|14953|14969.3|14954.3|14964.9|14949.9|0
1687498800000|2023-06-23 05:40:00|14967.9|14952.9|14975.2|14960.2|14975.9|14960.9|14966|14951|0
1687499100000|2023-06-23 05:45:00|14975|14960|14982|14967|14982.2|14967.2|14973.4|14958.4|0
1687499400000|2023-06-23 05:50:00|14981.9|14966.9|14981.8|14966.8|14990.5|14975.5|14979.4|14964.4|0
1687499700000|2023-06-23 05:55:00|14982.5|14967.5|14984.5|14969.5|14985.9|14970.9|14979.7|14964.7|0
1687500000000|2023-06-23 06:00:00|14984.2|14969.2|14977.8|14962.8|14987.5|14972.5|14976.5|14961.5|0
1687500300000|2023-06-23 06:05:00|14978|14963|14972|14957|14979.3|14964.3|14968.4|14953.4|0
1687500600000|2023-06-23 06:10:00|14972.7|14957.7|14980.7|14965.7|14981|14966|14969.7|14954.7|0
1687500900000|2023-06-23 06:15:00|14980.8|14965.8|14978.5|14963.5|14983.2|14968.2|14977.7|14962.7|0
1687501200000|2023-06-23 06:20:00|14978.7|14963.7|14981|14966|14982.8|14967.8|14976|14961|0
1687501500000|2023-06-23 06:25:00|14981.2|14966.2|14977.8|14962.8|14981.5|14966.5|14976.2|14961.2|0
1687501800000|2023-06-23 06:30:00|14978.2|14963.2|14979.7|14964.7|14979.8|14964.8|14975.3|14960.3|0
1687502100000|2023-06-23 06:35:00|14980|14965|14980.5|14965.5|14981.8|14966.8|14978.2|14963.2|0
1687502400000|2023-06-23 06:40:00|14980.4|14965.4|14980.3|14965.3|14983.2|14968.2|14977.7|14962.7|0
1687502700000|2023-06-23 06:45:00|14980.7|14965.7|14977.2|14962.2|14982.2|14967.2|14977.2|14962.2|0
1687503000000|2023-06-23 06:50:00|14978|14963|14980|14965|14980.5|14965.5|14975.4|14960.4|0
1687503300000|2023-06-23 06:55:00|14980.7|14965.7|14985|14970|14988.4|14973.4|14980.5|14965.5|0
1687503600000|2023-06-23 07:00:00|14985.4|14970.4|14980.2|14965.2|14985.4|14970.4|14972.7|14957.7|0
1687503900000|2023-06-23 07:05:00|14981.2|14966.2|14989.9|14974.9|14992|14977|14981.2|14966.2|0
1687504200000|2023-06-23 07:10:00|14989.7|14974.7|14995.8|14980.8|14999.7|14984.7|14987.2|14972.2|0
1687504500000|2023-06-23 07:15:00|14998.9|14983.9|15001|14986|15009.8|14994.8|14996.9|14981.9|0
1687504800000|2023-06-23 07:20:00|15001.5|14986.5|14996.7|14981.7|15003.7|14988.7|14994.3|14979.3|0
1687505100000|2023-06-23 07:25:00|14996.5|14981.5|14989.3|14974.3|14998|14983|14984.8|14969.8|0
1687505400000|2023-06-23 07:30:00|14989.2|14974.2|14969.3|14954.3|14989.9|14974.9|14966.3|14951.3|0
1687505700000|2023-06-23 07:35:00|14969.7|14954.7|14971|14956|14974.9|14959.9|14967.2|14952.2|0
1687506000000|2023-06-23 07:40:00|14971.4|14956.4|14966.8|14951.8|14973.9|14958.9|14963.4|14948.4|0
1687506300000|2023-06-23 07:45:00|14967|14952|14962.4|14947.4|14967|14952|14946|14931|0
1687506600000|2023-06-23 07:50:00|14961.9|14946.9|14970.5|14955.5|14971|14956|14957.4|14942.4|0
1687506900000|2023-06-23 07:55:00|14970.4|14955.4|14974.5|14959.5|14975.5|14960.5|14969.3|14954.3|0
1687507200000|2023-06-23 08:00:00|14976.2|14961.2|14971.2|14956.2|14980.7|14965.7|14969.7|14954.7|0
1687507500000|2023-06-23 08:05:00|14970.5|14955.5|14979|14964|14983.3|14968.3|14967.7|14952.7|0
1687507800000|2023-06-23 08:10:00|14979.2|14964.2|14969.8|14954.8|14979.3|14964.3|14967.5|14952.5|0
1687508100000|2023-06-23 08:15:00|14969.5|14954.5|14963.8|14948.8|14973|14958|14962.8|14947.8|0
1687508400000|2023-06-23 08:20:00|14964.2|14949.2|14951.5|14936.5|14965.8|14950.8|14950.9|14935.9|0
1687508700000|2023-06-23 08:25:00|14951.8|14936.8|14950|14935|14956.2|14941.2|14946.8|14931.8|0
1687509000000|2023-06-23 08:30:00|14949.9|14934.9|14951.2|14936.2|14954.3|14939.3|14946.4|14931.4|0
1687509300000|2023-06-23 08:35:00|14951|14936|14960.8|14945.8|14962.2|14947.2|14950.5|14935.5|0
1687509600000|2023-06-23 08:40:00|14960.5|14945.5|14959.5|14944.5|14961.9|14946.9|14956.4|14941.4|0
1687509900000|2023-06-23 08:45:00|14959.3|14944.3|14947.7|14932.7|14960.5|14945.5|14945.7|14930.7|0
1687510200000|2023-06-23 08:50:00|14947.5|14932.5|14936.8|14921.8|14947.5|14932.5|14925.2|14910.2|0
1687510500000|2023-06-23 08:55:00|14936.5|14921.5|14933.4|14918.4|14937.9|14922.9|14931.4|14916.4|0
1687510800000|2023-06-23 09:00:00|14933.3|14918.3|14935|14920|14937.8|14922.8|14932.3|14917.3|0
1687511100000|2023-06-23 09:05:00|14934.8|14919.8|14940.4|14925.4|14941.4|14926.4|14934.2|14919.2|0
1687511400000|2023-06-23 09:10:00|14940.5|14925.5|14946.7|14931.7|14952.8|14937.8|14940.5|14925.5|0
1687511700000|2023-06-23 09:15:00|14947.9|14932.9|14945.5|14930.5|14951.9|14936.9|14945.5|14930.5|0
1687512000000|2023-06-23 09:20:00|14945.4|14930.4|14947.4|14932.4|14950|14935|14944.3|14929.3|0
1687512300000|2023-06-23 09:25:00|14947.3|14932.3|14937.3|14922.3|14947.4|14932.4|14934.3|14919.3|0
1687512600000|2023-06-23 09:30:00|14937.2|14922.2|14941|14926|14943.4|14928.4|14934.4|14919.4|0
1687512900000|2023-06-23 09:35:00|14941.8|14926.8|14948.2|14933.2|14949.5|14934.5|14941.2|14926.2|0
1687513200000|2023-06-23 09:40:00|14948|14933|14948.5|14933.5|14950.9|14935.9|14946.3|14931.3|0
1687513500000|2023-06-23 09:45:00|14947.8|14932.8|14943.5|14928.5|14947.8|14932.8|14940.5|14925.5|0
1687513800000|2023-06-23 09:50:00|14943.4|14928.4|14953|14938|14953.7|14938.7|14943.4|14928.4|0
1687514100000|2023-06-23 09:55:00|14954.7|14939.7|14953.4|14938.4|14958.4|14943.4|14952.7|14937.7|0
1687514400000|2023-06-23 10:00:00|14952.8|14937.8|14951.8|14936.8|14953.5|14938.5|14946.2|14931.2|0
1687514700000|2023-06-23 10:05:00|14951.9|14936.9|14953.5|14938.5|14955.5|14940.5|14949.5|14934.5|0
1687515000000|2023-06-23 10:10:00|14951.5|14936.5|14946.7|14931.7|14952.4|14937.4|14942.4|14927.4|0
1687515300000|2023-06-23 10:15:00|14946.8|14931.8|14937|14922|14948.7|14933.7|14937|14922|0
1687515600000|2023-06-23 10:20:00|14938|14923|14949.4|14934.4|14949.7|14934.7|14935.8|14920.8|0
1687515900000|2023-06-23 10:25:00|14949.3|14934.3|14945.7|14930.7|14949.5|14934.5|14944.4|14929.4|0
1687516200000|2023-06-23 10:30:00|14945.5|14930.5|14939.8|14924.8|14946|14931|14939.5|14924.5|0
1687516500000|2023-06-23 10:35:00|14939.7|14924.7|14932.4|14917.4|14940.9|14925.9|14931|14916|0
1687516800000|2023-06-23 10:40:00|14932.9|14917.9|14939.2|14924.2|14940.9|14925.9|14932.9|14917.9|0
1687517100000|2023-06-23 10:45:00|14939.3|14924.3|14935.8|14920.8|14939.4|14924.4|14935.5|14920.5|0
1687517400000|2023-06-23 10:50:00|14935.9|14920.9|14945.3|14930.3|14947.5|14932.5|14935.9|14920.9|0
1687517700000|2023-06-23 10:55:00|14945.8|14930.8|14943.3|14928.3|14949.8|14934.8|14940.8|14925.8|0
1687518000000|2023-06-23 11:00:00|14944|14929|14948.3|14933.3|14950.4|14935.4|14943.2|14928.2|0
1687518300000|2023-06-23 11:05:00|14947.8|14932.8|14955.4|14940.4|14956.4|14941.4|14947.5|14932.5|0
1687518600000|2023-06-23 11:10:00|14955.2|14940.2|14969.4|14954.4|14969.5|14954.5|14954.5|14939.5|0
1687518900000|2023-06-23 11:15:00|14969.7|14954.7|14962.7|14947.7|14970.8|14955.8|14961.8|14946.8|0
1687519200000|2023-06-23 11:20:00|14962.3|14947.3|14973.9|14958.9|14973.9|14958.9|14961.2|14946.2|0
1687519500000|2023-06-23 11:25:00|14974|14959|14969.2|14954.2|14978.5|14963.5|14969.2|14954.2|0
1687519800000|2023-06-23 11:30:00|14969.4|14954.4|14968.7|14953.7|14971.2|14956.2|14965.9|14950.9|0
1687520100000|2023-06-23 11:35:00|14968.3|14953.3|14973.4|14958.4|14973.8|14958.8|14967.2|14952.2|0
1687520400000|2023-06-23 11:40:00|14973.2|14958.2|14965|14950|14973.2|14958.2|14961.3|14946.3|0
1687520700000|2023-06-23 11:45:00|14964.9|14949.9|14963.9|14948.9|14965.7|14950.7|14959.9|14944.9|0
1687521000000|2023-06-23 11:50:00|14963.8|14948.8|14959|14944|14964|14949|14952.8|14937.8|0
1687521300000|2023-06-23 11:55:00|14959.2|14944.2|14958.9|14943.9|14963.4|14948.4|14958.5|14943.5|0
1687521600000|2023-06-23 12:00:00|14959.4|14944.4|14948.5|14933.5|14962.7|14947.7|14944.8|14929.8|0
1687521900000|2023-06-23 12:05:00|14949|14934|14947.8|14932.8|14952.8|14937.8|14945.2|14930.2|0
1687522200000|2023-06-23 12:10:00|14948.4|14933.4|14947.2|14932.2|14951.9|14936.9|14946.3|14931.3|0
1687522500000|2023-06-23 12:15:00|14946.8|14931.8|14934|14919|14946.9|14931.9|14932.7|14917.7|0
1687522800000|2023-06-23 12:20:00|14933.4|14918.4|14941.5|14926.5|14946.3|14931.3|14932.9|14917.9|0
1687523100000|2023-06-23 12:25:00|14941.3|14926.3|14936.3|14921.3|14943.3|14928.3|14935.2|14920.2|0
1687523400000|2023-06-23 12:30:00|14935.7|14920.7|14926|14911|14936.5|14921.5|14919.9|14904.9|0
1687523700000|2023-06-23 12:35:00|14925.4|14910.4|14908|14893|14927.4|14912.4|14901.9|14886.9|0
1687524000000|2023-06-23 12:40:00|14906.8|14891.8|14885.2|14870.2|14915.5|14900.5|14882|14867|0
1687524300000|2023-06-23 12:45:00|14887|14872|14866.8|14851.8|14888.3|14873.3|14856.2|14841.2|0
1687524600000|2023-06-23 12:50:00|14865.4|14850.4|14877|14862|14879.5|14864.5|14863|14848|0
1687524900000|2023-06-23 12:55:00|14876.8|14861.8|14874.8|14859.8|14881.7|14866.7|14864.3|14849.3|0
1687525200000|2023-06-23 13:00:00|14875.3|14860.3|14888.2|14873.2|14893.7|14878.7|14871.4|14856.4|0
1687525500000|2023-06-23 13:05:00|14887.8|14872.8|14882.9|14867.9|14890.5|14875.5|14868.7|14853.7|0
1687525800000|2023-06-23 13:10:00|14883|14868|14884.8|14869.8|14889|14874|14880|14865|0
1687526100000|2023-06-23 13:15:00|14884.4|14869.4|14876|14861|14885.3|14870.3|14871.8|14856.8|0
1687526400000|2023-06-23 13:20:00|14875.8|14860.8|14874.3|14859.3|14879.7|14864.7|14871.9|14856.9|0
1687526700000|2023-06-23 13:25:00|14872.4|14857.4|14877.5|14862.5|14877.5|14862.5|14869.3|14854.3|0
1687527000000|2023-06-23 13:30:00|14875.8|14860.8|14919.3|14904.3|14919.5|14904.5|14870.3|14855.3|0
1687527300000|2023-06-23 13:35:00|14918.8|14903.8|14900.8|14885.8|14923.9|14908.9|14891.4|14876.4|0
1687527600000|2023-06-23 13:40:00|14899.5|14884.5|14870|14855|14902.7|14887.7|14856.7|14841.7|0
1687527900000|2023-06-23 13:45:00|14877.5|14862.5|14835.2|14820.2|14877.5|14862.5|14832.7|14817.7|0
1687528200000|2023-06-23 13:50:00|14833|14818|14858.5|14843.5|14860.4|14845.4|14826.8|14811.8|0
1687528500000|2023-06-23 13:55:00|14858|14843|14861.4|14846.4|14873.4|14858.4|14844.9|14829.9|0
1687528800000|2023-06-23 14:00:00|14861|14846|14862.4|14847.4|14871.7|14856.7|14842.5|14827.5|0
1687529100000|2023-06-23 14:05:00|14861.5|14846.5|14890.4|14875.4|14894.8|14879.8|14853.2|14838.2|0
1687529400000|2023-06-23 14:10:00|14888.9|14873.9|14882.7|14867.7|14910.2|14895.2|14882.7|14867.7|0
1687529700000|2023-06-23 14:15:00|14882.9|14867.9|14907.8|14892.8|14909.9|14894.9|14882.9|14867.9|0
1687530000000|2023-06-23 14:20:00|14908.3|14893.3|14894.3|14879.3|14910.8|14895.8|14873.8|14858.8|0
1687530300000|2023-06-23 14:25:00|14894.6|14879.6|14886.1|14871.1|14898.2|14883.2|14865.7|14850.7|0
1687530600000|2023-06-23 14:30:00|14886.3|14871.3|14896.1|14881.1|14906.2|14891.2|14885.3|14870.3|0
1687530900000|2023-06-23 14:35:00|14893.8|14878.8|14918.3|14903.3|14918.3|14903.3|14885.6|14870.6|0
1687531200000|2023-06-23 14:40:00|14915.8|14900.8|14921.2|14906.2|14921.6|14906.6|14904.8|14889.8|0
1687531500000|2023-06-23 14:45:00|14921.1|14906.1|14899|14884|14924.5|14909.5|14892.7|14877.7|0
1687531800000|2023-06-23 14:50:00|14898|14883|14880.1|14865.1|14905|14890|14871.6|14856.6|0
1687532100000|2023-06-23 14:55:00|14879.8|14864.8|14888.7|14873.7|14888.8|14873.8|14867.1|14852.1|0
1687532400000|2023-06-23 15:00:00|14890.3|14875.3|14886.8|14871.8|14892.7|14877.7|14877.7|14862.7|0
1687532700000|2023-06-23 15:05:00|14887|14872|14895.3|14880.3|14902.8|14887.8|14885|14870|0
1687533000000|2023-06-23 15:10:00|14895.2|14880.2|14879.3|14864.3|14897.2|14882.2|14877.7|14862.7|0
1687533300000|2023-06-23 15:15:00|14878.8|14863.8|14871.1|14856.1|14884.8|14869.8|14866.5|14851.5|0
1687533600000|2023-06-23 15:20:00|14871.3|14856.3|14871.1|14856.1|14878|14863|14856.8|14841.8|0
1687533900000|2023-06-23 15:25:00|14868.3|14853.3|14857.2|14842.2|14871.3|14856.3|14847.8|14832.8|0
1687534200000|2023-06-23 15:30:00|14859.1|14844.1|14857.3|14842.3|14865|14850|14847.8|14832.8|0
1687534500000|2023-06-23 15:35:00|14858.1|14843.1|14881.3|14866.3|14886.2|14871.2|14857.7|14842.7|0
1687534800000|2023-06-23 15:40:00|14881.6|14866.6|14895.6|14880.6|14902.9|14887.9|14880.6|14865.6|0
1687535100000|2023-06-23 15:45:00|14895.5|14880.5|14904.4|14889.4|14909.5|14894.5|14890.5|14875.5|0
1687535400000|2023-06-23 15:50:00|14903.7|14888.7|14899.4|14884.4|14906.2|14891.2|14896.1|14881.1|0
1687535700000|2023-06-23 15:55:00|14899.6|14884.6|14896.5|14881.5|14902.4|14887.4|14893.7|14878.7|0
1687536000000|2023-06-23 16:00:00|14896.6|14881.6|14902.6|14887.6|14917|14902|14896.4|14881.4|0
1687536300000|2023-06-23 16:05:00|14902.1|14887.1|14908.4|14893.4|14909.7|14894.7|14899.1|14884.1|0
1687536600000|2023-06-23 16:10:00|14909.2|14894.2|14917.1|14902.1|14918.6|14903.6|14902.9|14887.9|0
1687536900000|2023-06-23 16:15:00|14917.4|14902.4|14942.9|14927.9|14944.9|14929.9|14915.1|14900.1|0
1687537200000|2023-06-23 16:20:00|14943.9|14928.9|14940|14925|14945.5|14930.5|14932.9|14917.9|0
1687537500000|2023-06-23 16:25:00|14939.6|14924.6|14950.6|14935.6|14951|14936|14939.1|14924.1|0
1687537800000|2023-06-23 16:30:00|14953.1|14938.1|14949.7|14934.7|14964.4|14949.4|14948|14933|0
1687538100000|2023-06-23 16:35:00|14948.5|14933.5|14955.6|14940.6|14959.9|14944.9|14941.6|14926.6|0
1687538400000|2023-06-23 16:40:00|14955.1|14940.1|14956.4|14941.4|14964.5|14949.5|14951.4|14936.4|0
1687538700000|2023-06-23 16:45:00|14956.7|14941.7|14958.5|14943.5|14960.2|14945.2|14947.4|14932.4|0
1687539000000|2023-06-23 16:50:00|14959.1|14944.1|14945.4|14930.4|14962.5|14947.5|14944.4|14929.4|0
1687539300000|2023-06-23 16:55:00|14947.2|14932.2|14959.7|14944.7|14962|14947|14946.2|14931.2|0
1687539600000|2023-06-23 17:00:00|14960.2|14945.2|14960|14945|14970.2|14955.2|14950|14935|0
1687539900000|2023-06-23 17:05:00|14961.7|14946.7|14968.4|14953.4|14970|14955|14947.7|14932.7|0
1687540200000|2023-06-23 17:10:00|14970.2|14955.2|14981.4|14966.4|14983.2|14968.2|14966.7|14951.7|0
1687540500000|2023-06-23 17:15:00|14980.2|14965.2|14983.7|14968.7|14989|14974|14975|14960|0
1687540800000|2023-06-23 17:20:00|14983.5|14968.5|14987.3|14972.3|14993.3|14978.3|14979.5|14964.5|0
1687541100000|2023-06-23 17:25:00|14987.2|14972.2|14982.5|14967.5|14990.8|14975.8|14975.3|14960.3|0
1687541400000|2023-06-23 17:30:00|14982.7|14967.7|14981.5|14966.5|14989.2|14974.2|14975.5|14960.5|0
1687541700000|2023-06-23 17:35:00|14982.2|14967.2|14983.4|14968.4|14984|14969|14973.5|14958.5|0
1687542000000|2023-06-23 17:40:00|14983.7|14968.7|14970.5|14955.5|14987.2|14972.2|14965.5|14950.5|0
1687542300000|2023-06-23 17:45:00|14970.3|14955.3|14964.5|14949.5|14972.2|14957.2|14963.3|14948.3|0
1687542600000|2023-06-23 17:50:00|14963|14948|14968.5|14953.5|14977.7|14962.7|14961.7|14946.7|0
1687542900000|2023-06-23 17:55:00|14968.8|14953.8|14965.8|14950.8|14975.3|14960.3|14965.8|14950.8|0
1687543200000|2023-06-23 18:00:00|14964.8|14949.8|14965.8|14950.8|14971.4|14956.4|14961.5|14946.5|0
1687543500000|2023-06-23 18:05:00|14966|14951|14951.3|14936.3|14966|14951|14946|14931|0
1687543800000|2023-06-23 18:10:00|14950.5|14935.5|14944.7|14929.7|14951|14936|14937.7|14922.7|0
1687544100000|2023-06-23 18:15:00|14944.2|14929.2|14946.7|14931.7|14954.2|14939.2|14942.8|14927.8|0
1687544400000|2023-06-23 18:20:00|14947.2|14932.2|14957.2|14942.2|14959.7|14944.7|14946.8|14931.8|0
1687544700000|2023-06-23 18:25:00|14956.3|14941.3|14943.7|14928.7|14957.3|14942.3|14934.3|14919.3|0
1687545000000|2023-06-23 18:30:00|14943|14928|14941.2|14926.2|14944.3|14929.3|14933.4|14918.4|0
1687545300000|2023-06-23 18:35:00|14941.4|14926.4|14921.5|14906.5|14947.2|14932.2|14921.3|14906.3|0
1687545600000|2023-06-23 18:40:00|14921.2|14906.2|14907.2|14892.2|14925.9|14910.9|14906|14891|0
1687545900000|2023-06-23 18:45:00|14906.9|14891.9|14898.9|14883.9|14908.4|14893.4|14888.3|14873.3|0
1687546200000|2023-06-23 18:50:00|14898.7|14883.7|14896.3|14881.3|14904.7|14889.7|14892.8|14877.8|0
1687546500000|2023-06-23 18:55:00|14895.5|14880.5|14894.3|14879.3|14905.2|14890.2|14892.7|14877.7|0
1687546800000|2023-06-23 19:00:00|14892.7|14877.7|14883|14868|14893.4|14878.4|14870|14855|0
1687547100000|2023-06-23 19:05:00|14881.3|14866.3|14898.3|14883.3|14899.4|14884.4|14881|14866|0
1687547400000|2023-06-23 19:10:00|14898.7|14883.7|14905.7|14890.7|14913.7|14898.7|14898.3|14883.3|0
1687547700000|2023-06-23 19:15:00|14905.2|14890.2|14920.7|14905.7|14920.7|14905.7|14901.7|14886.7|0
1687548000000|2023-06-23 19:20:00|14920.5|14905.5|14901.4|14886.4|14923|14908|14897.4|14882.4|0
1687548300000|2023-06-23 19:25:00|14901.3|14886.3|14901.2|14886.2|14904|14889|14895.3|14880.3|0
1687548600000|2023-06-23 19:30:00|14901.3|14886.3|14907|14892|14913.2|14898.2|14896.3|14881.3|0
1687548900000|2023-06-23 19:35:00|14907.5|14892.5|14911.8|14896.8|14917.9|14902.9|14906.4|14891.4|0
1687549200000|2023-06-23 19:40:00|14912.6|14897.6|14918.7|14903.7|14920.7|14905.7|14900.2|14885.2|0
1687549500000|2023-06-23 19:45:00|14919.1|14904.1|14917.3|14902.3|14922.6|14907.6|14911.6|14896.6|0
1687549800000|2023-06-23 19:50:00|14904.2|14889.2|14906.6|14891.6|14925.8|14910.8|14889.7|14874.7|0
1687550100000|2023-06-23 19:55:00|14911.2|14896.2|14898.6|14883.6|14921.6|14906.6|14893.6|14878.6|0
1687550400000|2023-06-23 20:00:00|14896.7|14881.7|14908.7|14893.7|14909.3|14894.3|14877.7|14862.7|0
1687550700000|2023-06-23 20:05:00|14909.4|14894.4|14907.9|14892.9|14911.9|14896.9|14904.3|14889.3|0
1687551000000|2023-06-23 20:10:00|14907.3|14892.3|14901.3|14886.3|14907.8|14892.8|14898.7|14883.7|0
1687551300000|2023-06-23 20:15:00|14900.4|14885.4|14894.4|14879.4|14900.7|14885.7|14894.4|14879.4|0
1687551600000|2023-06-23 20:20:00|14894.2|14879.2|14896.3|14881.3|14897.4|14882.4|14892.9|14877.9|0
1687551900000|2023-06-23 20:25:00|14896.8|14881.8|14888.9|14873.9|14897.3|14882.3|14888.8|14873.8|0
1687552200000|2023-06-23 20:30:00|14889.1|14874.1|14893.8|14878.8|14896.3|14881.3|14887.2|14872.2|0
1687552500000|2023-06-23 20:35:00|14893.7|14878.7|14894.8|14879.8|14897.1|14882.1|14892.1|14877.1|0
1687552800000|2023-06-23 20:40:00|14895.1|14880.1|14894.7|14879.7|14895.7|14880.7|14891.6|14876.6|0
1687553100000|2023-06-23 20:45:00|14894.9|14879.9|14896.4|14881.4|14896.9|14881.9|14894.3|14879.3|0
1687553400000|2023-06-23 20:50:00|14896.6|14881.6|14894.2|14879.2|14896.8|14881.8|14893.6|14878.6|0
1687553700000|2023-06-23 20:55:00|14894.3|14879.3|14893.1|14878.1|14897.7|14882.7|14891.1|14876.1|0
1687590600000|2023-06-24 07:10:00|14895.9|14881.9|14897|14883|14897|14883|14895.9|14881.9|0
1687590900000|2023-06-24 07:15:00|14899.2|14885.2|14899.2|14885.2|14899.2|14885.2|14899.2|14885.2|0
1687591200000|2023-06-24 07:20:00|14898.7|14884.7|14898.7|14884.7|14898.7|14884.7|14898.7|14884.7|0
1687591500000|2023-06-24 07:25:00|14898.4|14884.4|14898.4|14884.4|14898.4|14884.4|14898.4|14884.4|0
1687592100000|2023-06-24 07:35:00|14893.4|14879.4|14893.4|14879.4|14893.4|14879.4|14893.4|14879.4|0
1687592400000|2023-06-24 07:40:00|14900.4|14886.4|14900.4|14886.4|14900.4|14886.4|14900.4|14886.4|0
1687593600000|2023-06-24 08:00:00|14897|14883|14895.6|14881.6|14897|14883|14895.6|14881.6|0
1687594200000|2023-06-24 08:10:00|14890.1|14876.1|14887.1|14873.1|14890.1|14876.1|14887.1|14873.1|0
1687595100000|2023-06-24 08:25:00|14885.7|14871.7|14885.7|14871.7|14885.7|14871.7|14885.7|14871.7|0
1687595400000|2023-06-24 08:30:00|14883|14869|14881|14867|14883|14869|14881|14867|0
1687595700000|2023-06-24 08:35:00|14880.7|14866.7|14879.4|14865.4|14880.7|14866.7|14879.4|14865.4|0
1687596000000|2023-06-24 08:40:00|14875.4|14861.4|14876.4|14860.4|14876.4|14861.4|14875.4|14860.4|0
1687596900000|2023-06-24 08:55:00|14875|14859|14875|14859|14875|14859|14875|14859|0
1687598700000|2023-06-24 09:25:00|14877.2|14861.2|14877.2|14861.2|14877.2|14861.2|14877.2|14861.2|0
1687600200000|2023-06-24 09:50:00|14870.2|14854.2|14870.2|14854.2|14870.2|14854.2|14870.2|14854.2|0
1687602000000|2023-06-24 10:20:00|14871.2|14853.2|14871.2|14853.2|14871.2|14853.2|14871.2|14853.2|0
1687602300000|2023-06-24 10:25:00|14870.2|14852.2|14866.8|14848.8|14870.2|14852.2|14866.8|14848.8|0
1687602600000|2023-06-24 10:30:00|14865.8|14847.8|14865.8|14847.8|14865.8|14847.8|14865.8|14847.8|0
1687603200000|2023-06-24 10:40:00|14865.5|14847.5|14865.5|14847.5|14865.5|14847.5|14865.5|14847.5|0
1687604100000|2023-06-24 10:55:00|14862.1|14844.1|14862.1|14844.1|14862.1|14844.1|14862.1|14844.1|0
1687605000000|2023-06-24 11:10:00|14863.1|14845.1|14826.3|14808.3|14863.1|14845.1|14826.3|14808.3|0
1687605300000|2023-06-24 11:15:00|14824.7|14806.7|14818.6|14800.6|14824.7|14806.7|14818|14800|0
1687605600000|2023-06-24 11:20:00|14817.3|14799.3|14823.9|14805.9|14823.9|14805.9|14817.3|14799.3|0
1687605900000|2023-06-24 11:25:00|14824.2|14806.2|14830.2|14812.2|14831|14813|14824.2|14806.2|0
1687606200000|2023-06-24 11:30:00|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|0
1687607100000|2023-06-24 11:45:00|14829.5|14811.5|14827.8|14809.8|14829.5|14811.5|14827.8|14809.8|0
1687607400000|2023-06-24 11:50:00|14831.7|14813.7|14828.9|14810.9|14831.7|14813.7|14828.9|14810.9|0
1687607700000|2023-06-24 11:55:00|14827.9|14809.9|14841.7|14823.7|14841.7|14823.7|14827.9|14809.9|0
1687608000000|2023-06-24 12:00:00|14841.6|14823.6|14841.9|14823.9|14841.9|14823.9|14841.3|14823.3|0
1687608600000|2023-06-24 12:10:00|14838.9|14820.9|14836.9|14818.9|14838.9|14820.9|14836.9|14818.9|0
1687609500000|2023-06-24 12:25:00|14833.9|14815.9|14831.9|14813.9|14833.9|14815.9|14831.9|14813.9|0
1687609800000|2023-06-24 12:30:00|14830.5|14812.5|14830.5|14812.5|14830.5|14812.5|14830.5|14812.5|0
1687610700000|2023-06-24 12:45:00|14830.7|14812.7|14830.7|14812.7|14830.7|14812.7|14830.7|14812.7|0
1687611000000|2023-06-24 12:50:00|14837.7|14819.7|14837.5|14819.5|14837.7|14819.7|14837.5|14819.5|0
1687611600000|2023-06-24 13:00:00|14841.5|14823.5|14841.5|14823.5|14841.5|14823.5|14841.5|14823.5|0
1687612200000|2023-06-24 13:10:00|14841.2|14823.2|14841.2|14823.2|14841.2|14823.2|14841.2|14823.2|0
1687612500000|2023-06-24 13:15:00|14842.6|14824.6|14839.2|14821.2|14842.6|14824.6|14839.2|14821.2|0
1687612800000|2023-06-24 13:20:00|14838.8|14820.8|14838.5|14820.5|14838.8|14820.8|14838.5|14820.5|0
1687613700000|2023-06-24 13:35:00|14845.3|14827.3|14845.3|14827.3|14845.3|14827.3|14845.3|14827.3|0
1687614000000|2023-06-24 13:40:00|14840.3|14822.3|14835.3|14817.3|14840.3|14822.3|14835.3|14817.3|0
1687614600000|2023-06-24 13:50:00|14832.5|14814.5|14832.5|14814.5|14832.5|14814.5|14832.5|14814.5|0
1687615200000|2023-06-24 14:00:00|14832.8|14814.8|14832.8|14814.8|14832.8|14814.8|14832.8|14814.8|0
1687615800000|2023-06-24 14:10:00|14830|14812|14830|14812|14830|14812|14830|14812|0
1687616400000|2023-06-24 14:20:00|14828.4|14810.4|14821.6|14803.6|14828.4|14810.4|14821.6|14803.6|0
1687616700000|2023-06-24 14:25:00|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|0
1687617300000|2023-06-24 14:35:00|14827.2|14809.2|14827.2|14809.2|14827.2|14809.2|14827.2|14809.2|0
1687617600000|2023-06-24 14:40:00|14827|14809|14827|14809|14827|14809|14827|14809|0
1687618800000|2023-06-24 15:00:00|14825.6|14807.6|14825.6|14807.6|14825.6|14807.6|14825.6|14807.6|0
1687619100000|2023-06-24 15:05:00|14824.4|14806.4|14824.4|14806.4|14824.4|14806.4|14824.4|14806.4|0
1687619700000|2023-06-24 15:15:00|14817.6|14799.6|14817.6|14799.6|14817.6|14799.6|14817.6|14799.6|0
1687620000000|2023-06-24 15:20:00|14817.1|14799.1|14817.1|14799.1|14817.1|14799.1|14817.1|14799.1|0
1687620300000|2023-06-24 15:25:00|14816.7|14798.7|14816.7|14798.7|14816.7|14798.7|14816.7|14798.7|0
1687620600000|2023-06-24 15:30:00|14817.4|14799.4|14818.8|14800.8|14818.8|14800.8|14817.4|14799.4|0
1687620900000|2023-06-24 15:35:00|14822.2|14804.2|14822.2|14804.2|14822.2|14804.2|14822.2|14804.2|0
1687621200000|2023-06-24 15:40:00|14824.2|14806.2|14824.2|14806.2|14824.2|14806.2|14824.2|14806.2|0
1687621500000|2023-06-24 15:45:00|14829.7|14811.7|14829.7|14811.7|14829.7|14811.7|14829.7|14811.7|0
1687622400000|2023-06-24 16:00:00|14830|14812|14830|14812|14830|14812|14830|14812|0
1687623300000|2023-06-24 16:15:00|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|14828.6|14810.6|0
1687626000000|2023-06-24 17:00:00|14826.6|14808.6|14825.3|14807.3|14826.6|14808.6|14825.3|14807.3|0
1687626600000|2023-06-24 17:10:00|14832|14814|14832|14814|14832|14814|14832|14814|0
1687626900000|2023-06-24 17:15:00|14838.8|14820.8|14845.6|14827.6|14845.6|14827.6|14838.8|14820.8|0
1687627200000|2023-06-24 17:20:00|14852.4|14834.4|14859.5|14841.5|14859.5|14841.5|14852.4|14834.4|0
1687627500000|2023-06-24 17:25:00|14855.5|14837.5|14848.7|14830.7|14855.5|14837.5|14848.7|14830.7|0
1687627800000|2023-06-24 17:30:00|14848.4|14830.4|14849|14831|14849|14831|14848.4|14830.4|0
1687628100000|2023-06-24 17:35:00|14849.3|14831.3|14848.3|14830.3|14856.7|14838.7|14848.3|14830.3|0
1687628400000|2023-06-24 17:40:00|14855.1|14837.1|14867.8|14849.8|14867.8|14849.8|14855.1|14837.1|0
1687629000000|2023-06-24 17:50:00|14868.1|14850.1|14861.3|14843.3|14868.1|14850.1|14861.3|14843.3|0
1687629600000|2023-06-24 18:00:00|14854.5|14836.5|14853.1|14835.1|14854.5|14836.5|14853.1|14835.1|0
1687629900000|2023-06-24 18:05:00|14851.1|14833.1|14853.8|14835.8|14853.8|14835.8|14851.1|14833.1|0
1687630500000|2023-06-24 18:15:00|14847|14829|14847|14829|14847|14829|14847|14829|0
1687631100000|2023-06-24 18:25:00|14846.3|14828.3|14846.3|14828.3|14846.3|14828.3|14846.3|14828.3|0
1687632300000|2023-06-24 18:45:00|14844.9|14826.9|14850.4|14832.4|14850.4|14832.4|14844.9|14826.9|0
1687636800000|2023-06-24 20:00:00|14847|14829|14846.7|14828.7|14847|14829|14846.7|14828.7|0
1687638600000|2023-06-24 20:30:00|14847|14829|14847|14829|14847|14829|14847|14829|0
1687640400000|2023-06-24 21:00:00|14848.3|14830.3|14848.3|14830.3|14848.3|14830.3|14848.3|14830.3|0
1687640700000|2023-06-24 21:05:00|14850.8|14832.8|14858.2|14840.2|14858.2|14840.2|14850.8|14832.8|0
1687642800000|2023-06-24 21:40:00|14865|14847|14865|14847|14865|14847|14865|14847|0
1687647300000|2023-06-24 22:55:00|14865.3|14847.3|14865.3|14847.3|14865.3|14847.3|14865.3|14847.3|0
1687650000000|2023-06-24 23:40:00|14858.3|14840.3|14851.3|14833.3|14858.3|14840.3|14851.3|14833.3|0
1687651200000|2023-06-25 00:00:00|14851|14833|14851|14833|14851|14833|14851|14833|0
1687653600000|2023-06-25 00:40:00|14852.6|14834.6|14852.6|14834.6|14852.6|14834.6|14852.6|14834.6|0
1687654800000|2023-06-25 01:00:00|14851.6|14835.6|14851.1|14836.1|14851.6|14836.1|14851.1|14835.6|0
1687655400000|2023-06-25 01:10:00|14852.5|14837.5|14852.5|14837.5|14852.5|14837.5|14852.5|14837.5|0
1687671300000|2023-06-25 05:35:00|14854.1|14839.1|14854.1|14839.1|14854.1|14839.1|14854.1|14839.1|0
1687671900000|2023-06-25 05:45:00|14854.7|14839.7|14854.7|14839.7|14854.7|14839.7|14854.7|14839.7|0
1687672500000|2023-06-25 05:55:00|14854.4|14839.4|14854.4|14839.4|14854.4|14839.4|14854.4|14839.4|0
1687676400000|2023-06-25 07:00:00|14853.9|14839.9|14853.9|14839.9|14853.9|14839.9|14853.9|14839.9|0
1687677300000|2023-06-25 07:15:00|14855.9|14841.9|14855.9|14841.9|14855.9|14841.9|14855.9|14841.9|0
1687677600000|2023-06-25 07:20:00|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|0
1687678200000|2023-06-25 07:30:00|14857.9|14843.9|14857.9|14843.9|14857.9|14843.9|14857.9|14843.9|0
1687690200000|2023-06-25 10:50:00|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|14859.3|14845.3|0
1687692300000|2023-06-25 11:25:00|14852.4|14838.4|14852.4|14838.4|14852.4|14838.4|14852.4|14838.4|0
1687695300000|2023-06-25 12:15:00|14852.8|14838.8|14852.8|14838.8|14852.8|14838.8|14852.8|14838.8|0
1687695600000|2023-06-25 12:20:00|14853|14839|14853|14839|14853|14839|14853|14839|0
1687696200000|2023-06-25 12:30:00|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|0
1687697700000|2023-06-25 12:55:00|14846.9|14832.9|14846.9|14832.9|14846.9|14832.9|14846.9|14832.9|0
1687700100000|2023-06-25 13:35:00|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|14846.2|14832.2|0
1687701300000|2023-06-25 13:55:00|14853|14839|14867.9|14853.9|14869.5|14855.5|14853|14839|0
1687701600000|2023-06-25 14:00:00|14874.7|14860.7|14875.7|14861.7|14875.7|14861.7|14874.7|14860.7|0
1687701900000|2023-06-25 14:05:00|14872.4|14858.4|14866.9|14852.9|14872.4|14858.4|14866.9|14852.9|0
1687703400000|2023-06-25 14:30:00|14873.7|14859.7|14873.7|14859.7|14873.7|14859.7|14873.7|14859.7|0
1687705500000|2023-06-25 15:05:00|14874.7|14860.7|14874.7|14860.7|14874.7|14860.7|14874.7|14860.7|0
1687706100000|2023-06-25 15:15:00|14867.7|14853.7|14867|14853|14867.7|14853.7|14867|14853|0
1687707600000|2023-06-25 15:40:00|14873.8|14859.8|14873.8|14859.8|14873.8|14859.8|14873.8|14859.8|0
1687709100000|2023-06-25 16:05:00|14872.4|14858.4|14872.4|14858.4|14872.4|14858.4|14872.4|14858.4|0
1687711200000|2023-06-25 16:40:00|14873.1|14859.1|14874.5|14860.5|14874.5|14860.5|14873.1|14859.1|0
1687713900000|2023-06-25 17:25:00|14872.7|14858.7|14872.7|14858.7|14872.7|14858.7|14872.7|14858.7|0
1687716300000|2023-06-25 18:05:00|14865.9|14851.9|14865.9|14851.9|14865.9|14851.9|14865.9|14851.9|0
1687716600000|2023-06-25 18:10:00|14872.8|14858.8|14872.8|14858.8|14872.8|14858.8|14872.8|14858.8|0
1687717200000|2023-06-25 18:20:00|14879.7|14865.7|14879.7|14865.7|14879.7|14865.7|14879.7|14865.7|0
1687717500000|2023-06-25 18:25:00|14878.4|14864.4|14878.4|14864.4|14878.4|14864.4|14878.4|14864.4|0
1687719300000|2023-06-25 18:55:00|14871.6|14857.6|14871.6|14857.6|14871.6|14857.6|14871.6|14857.6|0
1687720500000|2023-06-25 19:15:00|14875|14861|14875|14861|14875|14861|14875|14861|0
1687724400000|2023-06-25 20:20:00|14868|14854|14861.1|14847.1|14868|14854|14861.1|14847.1|0
1687725000000|2023-06-25 20:30:00|14863.8|14849.8|14863.8|14849.8|14863.8|14849.8|14863.8|14849.8|0
1687726500000|2023-06-25 20:55:00|14864.5|14850.5|14864.5|14850.5|14864.5|14850.5|14864.5|14850.5|0
1687727100000|2023-06-25 21:05:00|14861.1|14847.1|14868|14854|14868|14854|14861.1|14847.1|0
1687730400000|2023-06-25 22:00:00|14893.7|14879.7|14898.7|14884.7|14903.6|14889.6|14892.6|14878.6|0
1687730700000|2023-06-25 22:05:00|14898.9|14884.9|14906.8|14892.8|14910.7|14896.7|14898.7|14884.7|0
1687731000000|2023-06-25 22:10:00|14906.7|14892.7|14917.9|14903.9|14918.6|14904.6|14906.3|14892.3|0
1687731300000|2023-06-25 22:15:00|14917.8|14903.8|14917.9|14903.9|14921.2|14907.2|14916.7|14902.7|0
1687731600000|2023-06-25 22:20:00|14918.1|14904.1|14921.4|14907.4|14922.6|14908.6|14917.6|14903.6|0
1687731900000|2023-06-25 22:25:00|14921.7|14907.7|14918.9|14904.9|14924.4|14910.4|14918.4|14904.4|0
1687732200000|2023-06-25 22:30:00|14918.7|14904.7|14917.4|14903.4|14920|14906|14915.7|14901.7|0
1687732500000|2023-06-25 22:35:00|14916.7|14902.7|14921.7|14907.7|14921.8|14907.8|14915.4|14901.4|0
1687732800000|2023-06-25 22:40:00|14921.4|14907.4|14927.8|14913.8|14927.8|14913.8|14919.8|14905.8|0
1687733100000|2023-06-25 22:45:00|14927.5|14913.5|14936.3|14922.3|14937.3|14923.3|14926.7|14912.7|0
1687733400000|2023-06-25 22:50:00|14936.2|14922.2|14933.8|14919.8|14939.4|14925.4|14933.7|14919.7|0
1687733700000|2023-06-25 22:55:00|14933.9|14919.9|14941.4|14927.4|14942.5|14928.5|14932.2|14918.2|0
1687734000000|2023-06-25 23:00:00|14942|14928|14935|14921|14944|14930|14931.9|14917.9|0
1687734300000|2023-06-25 23:05:00|14934.9|14920.9|14937.8|14923.8|14941.3|14927.3|14934.4|14920.4|0
1687734600000|2023-06-25 23:10:00|14937.9|14923.9|14941.2|14927.2|14944.4|14930.4|14937.9|14923.9|0
1687734900000|2023-06-25 23:15:00|14941.3|14927.3|14938.3|14924.3|14943.9|14929.9|14937.4|14923.4|0
1687735200000|2023-06-25 23:20:00|14938.2|14924.2|14942.4|14928.4|14942.5|14928.5|14938|14924|0
1687735500000|2023-06-25 23:25:00|14942.7|14928.7|14944.4|14930.4|14946.8|14932.8|14942.7|14928.7|0
1687735800000|2023-06-25 23:30:00|14944.5|14930.5|14944.3|14930.3|14945.7|14931.7|14942.2|14928.2|0
1687736100000|2023-06-25 23:35:00|14944.4|14930.4|14943.5|14929.5|14945.4|14931.4|14941.2|14927.2|0
1687736400000|2023-06-25 23:40:00|14943.4|14929.4|14942.8|14928.8|14946.7|14932.7|14941.5|14927.5|0
1687736700000|2023-06-25 23:45:00|14942.9|14928.9|14939.9|14925.9|14943.4|14929.4|14936.8|14922.8|0
1687737000000|2023-06-25 23:50:00|14939.8|14925.8|14935.7|14921.7|14940|14926|14935.3|14921.3|0
1687737300000|2023-06-25 23:55:00|14935.5|14921.5|14944.5|14930.5|14944.5|14930.5|14935.3|14921.3|0
1687737600000|2023-06-26 00:00:00|14943.5|14929.5|14932.8|14918.8|14945.3|14931.3|14931.8|14917.8|0
1687737900000|2023-06-26 00:05:00|14932.2|14918.2|14928.4|14914.4|14934.5|14920.5|14927.7|14913.7|0
1687738200000|2023-06-26 00:10:00|14928.7|14914.7|14929.7|14915.7|14933.2|14919.2|14928.2|14914.2|0
1687738500000|2023-06-26 00:15:00|14929|14915|14931.9|14917.9|14936.2|14922.2|14928.9|14914.9|0
1687738800000|2023-06-26 00:20:00|14931.8|14917.8|14937.3|14923.3|14939.8|14925.8|14931.2|14917.2|0
1687739100000|2023-06-26 00:25:00|14937|14923|14938.4|14924.4|14938.9|14924.9|14933.2|14919.2|0
1687739400000|2023-06-26 00:30:00|14938.7|14924.7|14938.5|14924.5|14939.7|14925.7|14932.9|14918.9|0
1687739700000|2023-06-26 00:35:00|14938.2|14924.2|14936.3|14922.3|14940.9|14926.9|14933.7|14919.7|0
1687740000000|2023-06-26 00:40:00|14936.2|14922.2|14935.4|14921.4|14937.9|14923.9|14933.8|14919.8|0
1687740300000|2023-06-26 00:45:00|14935.3|14921.3|14932.2|14918.2|14939.2|14925.2|14930.3|14916.3|0
1687740600000|2023-06-26 00:50:00|14931.8|14917.8|14933|14919|14933.2|14919.2|14930.4|14916.4|0
1687740900000|2023-06-26 00:55:00|14935.8|14921.8|14936.5|14922.5|14937.3|14923.3|14933.9|14919.9|0
1687741200000|2023-06-26 01:00:00|14936.9|14922.9|14930.5|14916.5|14936.9|14922.9|14927.8|14913.8|0
1687741500000|2023-06-26 01:05:00|14929.5|14915.5|14926.7|14912.7|14930|14916|14922.7|14908.7|0
1687741800000|2023-06-26 01:10:00|14926.8|14912.8|14922.9|14908.9|14928.5|14914.5|14919.3|14905.3|0
1687742100000|2023-06-26 01:15:00|14922.8|14908.8|14931.2|14917.2|14931.7|14917.7|14922|14908|0
1687742400000|2023-06-26 01:20:00|14931.4|14917.4|14937|14923|14937.2|14923.2|14929.2|14915.2|0
1687742700000|2023-06-26 01:25:00|14936.9|14922.9|14936.5|14922.5|14936.9|14922.9|14932.4|14918.4|0
1687743000000|2023-06-26 01:30:00|14936.7|14922.7|14942.4|14928.4|14942.9|14928.9|14936.3|14922.3|0
1687743300000|2023-06-26 01:35:00|14942.9|14928.9|14948.7|14934.7|14950|14936|14939.4|14925.4|0
1687743600000|2023-06-26 01:40:00|14948.4|14934.4|14953.7|14939.7|14953.7|14939.7|14946.2|14932.2|0
1687743900000|2023-06-26 01:45:00|14953.3|14939.3|14946.9|14932.9|14954.2|14940.2|14946.9|14932.9|0
1687744200000|2023-06-26 01:50:00|14947.2|14933.2|14945.7|14931.7|14947.9|14933.9|14944|14930|0
1687744500000|2023-06-26 01:55:00|14945.5|14931.5|14942.2|14928.2|14947.3|14933.3|14942.2|14928.2|0
1687744800000|2023-06-26 02:00:00|14941.9|14927.9|14946.2|14932.2|14946.9|14932.9|14941.7|14927.7|0
1687745100000|2023-06-26 02:05:00|14946.4|14932.4|14946|14932|14948.3|14934.3|14942.9|14928.9|0
1687745400000|2023-06-26 02:10:00|14946.2|14932.2|14948.4|14934.4|14948.9|14934.9|14945.8|14931.8|0
1687745700000|2023-06-26 02:15:00|14948.3|14934.3|14946.4|14932.4|14948.7|14934.7|14945|14931|0
1687746000000|2023-06-26 02:20:00|14946.8|14932.8|14946.7|14932.7|14948.7|14934.7|14944.2|14930.2|0
1687746300000|2023-06-26 02:25:00|14946.8|14932.8|14945.5|14931.5|14948.2|14934.2|14943.7|14929.7|0
1687746600000|2023-06-26 02:30:00|14945.3|14931.3|14945.9|14931.9|14947.2|14933.2|14943.9|14929.9|0
1687746900000|2023-06-26 02:35:00|14945.7|14931.7|14950.2|14936.2|14952.2|14938.2|14945.7|14931.7|0
1687747200000|2023-06-26 02:40:00|14950|14936|14949.9|14935.9|14951.5|14937.5|14949.3|14935.3|0
1687747500000|2023-06-26 02:45:00|14949.7|14935.7|14950.7|14936.7|14950.8|14936.8|14947.7|14933.7|0
1687747800000|2023-06-26 02:50:00|14950.5|14936.5|14949.9|14935.9|14950.8|14936.8|14947.4|14933.4|0
1687748100000|2023-06-26 02:55:00|14950|14936|14949|14935|14950.7|14936.7|14947.7|14933.7|0
1687748400000|2023-06-26 03:00:00|14949.2|14935.2|14950.4|14936.4|14951.5|14937.5|14948.2|14934.2|0
1687748700000|2023-06-26 03:05:00|14950.7|14936.7|14955.2|14941.2|14955.4|14941.4|14950.7|14936.7|0
1687749000000|2023-06-26 03:10:00|14955.4|14941.4|14955.9|14941.9|14957.4|14943.4|14954.9|14940.9|0
1687749300000|2023-06-26 03:15:00|14955.7|14941.7|14955.9|14941.9|14956.8|14942.8|14953.8|14939.8|0
1687749600000|2023-06-26 03:20:00|14955.8|14941.8|14953.7|14939.7|14955.9|14941.9|14952.4|14938.4|0
1687749900000|2023-06-26 03:25:00|14953.8|14939.8|14954.9|14940.9|14955.7|14941.7|14952.7|14938.7|0
1687750200000|2023-06-26 03:30:00|14955|14941|14951.4|14937.4|14955.3|14941.3|14950.5|14936.5|0
1687750500000|2023-06-26 03:35:00|14951.7|14937.7|14950.2|14936.2|14952.8|14938.8|14949.4|14935.4|0
1687750800000|2023-06-26 03:40:00|14950.3|14936.3|14946.7|14932.7|14951.4|14937.4|14946.4|14932.4|0
1687751100000|2023-06-26 03:45:00|14946.4|14932.4|14949.4|14935.4|14949.5|14935.5|14946|14932|0
1687751400000|2023-06-26 03:50:00|14949.3|14935.3|14947.7|14933.7|14951.7|14937.7|14947.4|14933.4|0
1687751700000|2023-06-26 03:55:00|14947.5|14933.5|14946|14932|14947.5|14933.5|14942.2|14928.2|0
1687752000000|2023-06-26 04:00:00|14945.7|14931.7|14945.8|14931.8|14946.5|14932.5|14943.7|14929.7|0
1687752300000|2023-06-26 04:05:00|14945.7|14931.7|14947.2|14933.2|14948.2|14934.2|14945|14931|0
1687752600000|2023-06-26 04:10:00|14947.3|14933.3|14946.2|14932.2|14948.5|14934.5|14946.2|14932.2|0
1687752900000|2023-06-26 04:15:00|14946|14932|14946.4|14932.4|14947.4|14933.4|14945.4|14931.4|0
1687753200000|2023-06-26 04:20:00|14946.5|14932.5|14942.4|14928.4|14946.7|14932.7|14940.9|14926.9|0
1687753500000|2023-06-26 04:25:00|14942.5|14928.5|14939.4|14925.4|14943.5|14929.5|14938.9|14924.9|0
1687753800000|2023-06-26 04:30:00|14939.3|14925.3|14942.8|14928.8|14943.3|14929.3|14938.3|14924.3|0
1687754100000|2023-06-26 04:35:00|14942.7|14928.7|14943.5|14929.5|14944.3|14930.3|14942.2|14928.2|0
1687754400000|2023-06-26 04:40:00|14943.7|14929.7|14942.3|14928.3|14944.2|14930.2|14940.4|14926.4|0
1687754700000|2023-06-26 04:45:00|14942.2|14928.2|14940.3|14926.3|14943.2|14929.2|14938.4|14924.4|0
1687755000000|2023-06-26 04:50:00|14940.2|14926.2|14938.9|14924.9|14941.5|14927.5|14938.4|14924.4|0
1687755300000|2023-06-26 04:55:00|14939|14925|14938.8|14924.8|14939.8|14925.8|14934.9|14920.9|0
1687755600000|2023-06-26 05:00:00|14938.9|14924.9|14935.4|14921.4|14939.5|14925.5|14932.9|14918.9|0
1687755900000|2023-06-26 05:05:00|14935.7|14921.7|14936.4|14922.4|14938|14924|14934.9|14920.9|0
1687756200000|2023-06-26 05:10:00|14935.9|14921.9|14931.9|14917.9|14937|14923|14930.4|14916.4|0
1687756500000|2023-06-26 05:15:00|14932|14918|14933.4|14919.4|14933.4|14919.4|14930.8|14916.8|0
1687756800000|2023-06-26 05:20:00|14933.3|14919.3|14924.9|14910.9|14933.8|14919.8|14924.9|14910.9|0
1687757100000|2023-06-26 05:25:00|14925|14911|14927.8|14913.8|14928.7|14914.7|14924.9|14910.9|0
1687757400000|2023-06-26 05:30:00|14928.2|14914.2|14931.9|14917.9|14932.3|14918.3|14927.4|14913.4|0
1687757700000|2023-06-26 05:35:00|14931.8|14917.8|14930|14916|14932|14918|14928.9|14914.9|0
1687758000000|2023-06-26 05:40:00|14929.9|14915.9|14932.4|14918.4|14934.4|14920.4|14928|14914|0
1687758300000|2023-06-26 05:45:00|14931.4|14917.4|14934.4|14920.4|14936.4|14922.4|14931.2|14917.2|0
1687758600000|2023-06-26 05:50:00|14934.2|14920.2|14930.7|14916.7|14934.4|14920.4|14929.9|14915.9|0
1687758900000|2023-06-26 05:55:00|14930.5|14916.5|14928.8|14914.8|14930.5|14916.5|14926.4|14912.4|0
1687759200000|2023-06-26 06:00:00|14928.3|14914.3|14923.4|14909.4|14928.3|14914.3|14919|14905|0
1687759500000|2023-06-26 06:05:00|14922.5|14908.5|14926.9|14912.9|14928.2|14914.2|14920.5|14906.5|0
1687759800000|2023-06-26 06:10:00|14926.8|14912.8|14924.5|14910.5|14930.9|14916.9|14924.3|14910.3|0
1687760100000|2023-06-26 06:15:00|14923.3|14909.3|14922.2|14908.2|14924.8|14910.8|14919.4|14905.4|0
1687760400000|2023-06-26 06:20:00|14921.8|14907.8|14923.8|14909.8|14925|14911|14921.3|14907.3|0
1687760700000|2023-06-26 06:25:00|14923.7|14909.7|14917.3|14903.3|14924.5|14910.5|14916.5|14902.5|0
1687761000000|2023-06-26 06:30:00|14917.5|14903.5|14917.4|14903.4|14917.8|14903.8|14913|14899|0
1687761300000|2023-06-26 06:35:00|14917.3|14903.3|14912.3|14898.3|14919.3|14905.3|14912.2|14898.2|0
1687761600000|2023-06-26 06:40:00|14912.5|14898.5|14909.4|14895.4|14914.7|14900.7|14908.2|14894.2|0
1687761900000|2023-06-26 06:45:00|14908.9|14894.9|14910.8|14896.8|14913.2|14899.2|14907.7|14893.7|0
1687762200000|2023-06-26 06:50:00|14910.7|14896.7|14915.3|14901.3|14915.5|14901.5|14910.4|14896.4|0
1687762500000|2023-06-26 06:55:00|14915.4|14901.4|14915.8|14901.8|14916.7|14902.7|14914|14900|0
1687762800000|2023-06-26 07:00:00|14913.9|14899.9|14903.3|14889.3|14913.9|14899.9|14900.8|14886.8|0
1687763100000|2023-06-26 07:05:00|14899.7|14885.7|14892.2|14878.2|14903.7|14889.7|14890.7|14876.7|0
1687763400000|2023-06-26 07:10:00|14892.7|14878.7|14875.2|14861.2|14892.8|14878.8|14872.3|14858.3|0
1687763700000|2023-06-26 07:15:00|14875.8|14861.8|14870.3|14856.3|14881.2|14867.2|14869.7|14855.7|0
1687764000000|2023-06-26 07:20:00|14871.4|14857.4|14877.4|14863.4|14878.5|14864.5|14871.4|14857.4|0
1687764300000|2023-06-26 07:25:00|14876.7|14862.7|14877|14863|14882.9|14868.9|14869.2|14855.2|0
1687764600000|2023-06-26 07:30:00|14877.8|14863.8|14866.4|14852.4|14880.3|14866.3|14858.2|14844.2|0
1687764900000|2023-06-26 07:35:00|14865.7|14851.7|14867.7|14853.7|14868.2|14854.2|14854.5|14840.5|0
1687765200000|2023-06-26 07:40:00|14867.8|14853.8|14884.9|14870.9|14885.5|14871.5|14866.4|14852.4|0
1687765500000|2023-06-26 07:45:00|14884.8|14870.8|14878.3|14864.3|14887|14873|14872|14858|0
1687765800000|2023-06-26 07:50:00|14878.5|14864.5|14890.3|14876.3|14890.5|14876.5|14878.5|14864.5|0
1687766100000|2023-06-26 07:55:00|14890.5|14876.5|14892.5|14878.5|14895.9|14881.9|14889.8|14875.8|0
1687766400000|2023-06-26 08:00:00|14893|14879|14875.9|14861.9|14893|14879|14872.3|14858.3|0
1687766700000|2023-06-26 08:05:00|14876.7|14862.7|14864.8|14850.8|14877.3|14863.3|14862.8|14848.8|0
1687767000000|2023-06-26 08:10:00|14864.7|14850.7|14869.5|14855.5|14879|14865|14863.5|14849.5|0
1687767300000|2023-06-26 08:15:00|14869.4|14855.4|14868.3|14854.3|14879.9|14865.9|14866.2|14852.2|0
1687767600000|2023-06-26 08:20:00|14868|14854|14867.8|14853.8|14871.3|14857.3|14861|14847|0
1687767900000|2023-06-26 08:25:00|14867|14853|14860.4|14846.4|14868|14854|14859.8|14845.8|0
1687768200000|2023-06-26 08:30:00|14859.9|14845.9|14868.8|14854.8|14869.3|14855.3|14848.8|14834.8|0
1687768500000|2023-06-26 08:35:00|14868.2|14854.2|14872.8|14858.8|14879|14865|14867.3|14853.3|0
1687768800000|2023-06-26 08:40:00|14872.5|14858.5|14863|14849|14874.3|14860.3|14862.8|14848.8|0
1687769100000|2023-06-26 08:45:00|14862.8|14848.8|14849|14835|14863.8|14849.8|14846.8|14832.8|0
1687769400000|2023-06-26 08:50:00|14848.2|14834.2|14853.3|14839.3|14854|14840|14842.9|14828.9|0
1687769700000|2023-06-26 08:55:00|14853.4|14839.4|14852.8|14838.8|14859.8|14845.8|14848.5|14834.5|0
1687770000000|2023-06-26 09:00:00|14852.9|14838.9|14858.9|14844.9|14861|14847|14851.8|14837.8|0
1687770300000|2023-06-26 09:05:00|14859|14845|14862.5|14848.5|14866.5|14852.5|14857.8|14843.8|0
1687770600000|2023-06-26 09:10:00|14862.4|14848.4|14861|14847|14866.3|14852.3|14860.7|14846.7|0
1687770900000|2023-06-26 09:15:00|14861.5|14847.5|14867.8|14853.8|14867.8|14853.8|14861|14847|0
1687771200000|2023-06-26 09:20:00|14867.4|14853.4|14869.5|14855.5|14870.5|14856.5|14865|14851|0
1687771500000|2023-06-26 09:25:00|14869.8|14855.8|14868.7|14854.7|14876.5|14862.5|14867.7|14853.7|0
1687771800000|2023-06-26 09:30:00|14868.3|14854.3|14869.3|14855.3|14870.9|14856.9|14864|14850|0
1687772100000|2023-06-26 09:35:00|14869.2|14855.2|14872.2|14858.2|14877.5|14863.5|14865.2|14851.2|0
1687772400000|2023-06-26 09:40:00|14872.5|14858.5|14876|14862|14878.2|14864.2|14872.5|14858.5|0
1687772700000|2023-06-26 09:45:00|14876.5|14862.5|14877.7|14863.7|14879.9|14865.9|14873.5|14859.5|0
1687773000000|2023-06-26 09:50:00|14877.2|14863.2|14879.8|14865.8|14883|14869|14877.2|14863.2|0
1687773300000|2023-06-26 09:55:00|14879.7|14865.7|14875.7|14861.7|14879.9|14865.9|14870.8|14856.8|0
1687773600000|2023-06-26 10:00:00|14874.3|14860.3|14867.9|14853.9|14875.3|14861.3|14867.2|14853.2|0
1687773900000|2023-06-26 10:05:00|14868.4|14854.4|14869.7|14855.7|14871.3|14857.3|14862.5|14848.5|0
1687774200000|2023-06-26 10:10:00|14868.8|14854.8|14871.8|14857.8|14873.7|14859.7|14867.9|14853.9|0
1687774500000|2023-06-26 10:15:00|14871.7|14857.7|14868.7|14854.7|14873|14859|14868|14854|0
1687774800000|2023-06-26 10:20:00|14868.8|14854.8|14864.7|14850.7|14872.5|14858.5|14863.7|14849.7|0
1687775100000|2023-06-26 10:25:00|14864.8|14850.8|14865.7|14851.7|14867.9|14853.9|14863.3|14849.3|0
1687775400000|2023-06-26 10:30:00|14865.8|14851.8|14862|14848|14866.4|14852.4|14861.2|14847.2|0
1687775700000|2023-06-26 10:35:00|14862.3|14848.3|14865.2|14851.2|14871.3|14857.3|14861.4|14847.4|0
1687776000000|2023-06-26 10:40:00|14865|14851|14875.8|14861.8|14875.8|14861.8|14863.5|14849.5|0
1687776300000|2023-06-26 10:45:00|14875|14861|14870|14856|14879.8|14865.8|14869.2|14855.2|0
1687776600000|2023-06-26 10:50:00|14869.9|14855.9|14868.2|14854.2|14870.4|14856.4|14866.5|14852.5|0
1687776900000|2023-06-26 10:55:00|14868|14854|14863.9|14849.9|14871.2|14857.2|14863.3|14849.3|0
1687777200000|2023-06-26 11:00:00|14864|14850|14861.8|14847.8|14866.8|14852.8|14859.8|14845.8|0
1687777500000|2023-06-26 11:05:00|14861.5|14847.5|14868.5|14854.5|14868.5|14854.5|14859.4|14845.4|0
1687777800000|2023-06-26 11:10:00|14868.9|14854.9|14872.9|14858.9|14873|14859|14864.8|14850.8|0
1687778100000|2023-06-26 11:15:00|14873|14859|14872.7|14858.7|14873.9|14859.9|14870.4|14856.4|0
1687778400000|2023-06-26 11:20:00|14872.5|14858.5|14872.8|14858.8|14880.7|14866.7|14871.7|14857.7|0
1687778700000|2023-06-26 11:25:00|14872.3|14858.3|14874.3|14860.3|14874.8|14860.8|14866.7|14852.7|0
1687779000000|2023-06-26 11:30:00|14874.4|14860.4|14868.2|14854.2|14876.7|14862.7|14867.7|14853.7|0
1687779300000|2023-06-26 11:35:00|14868.8|14854.8|14873.3|14859.3|14875.2|14861.2|14868.5|14854.5|0
1687779600000|2023-06-26 11:40:00|14872.7|14858.7|14879.2|14865.2|14879.2|14865.2|14871.7|14857.7|0
1687779900000|2023-06-26 11:45:00|14879.4|14865.4|14889.4|14875.4|14890.7|14876.7|14878.2|14864.2|0
1687780200000|2023-06-26 11:50:00|14889.7|14875.7|14894|14880|14895.8|14881.8|14884.7|14870.7|0
1687780500000|2023-06-26 11:55:00|14893.4|14879.4|14891.2|14877.2|14894|14880|14884.4|14870.4|0
1687780800000|2023-06-26 12:00:00|14890.5|14876.5|14884.9|14870.9|14890.7|14876.7|14882.2|14868.2|0
1687781100000|2023-06-26 12:05:00|14885.2|14871.2|14877.2|14863.2|14885.4|14871.4|14875.2|14861.2|0
1687781400000|2023-06-26 12:10:00|14877.8|14863.8|14887.8|14873.8|14890.4|14876.4|14877.8|14863.8|0
1687781700000|2023-06-26 12:15:00|14886.9|14872.9|14887.5|14873.5|14888.4|14874.4|14876.4|14862.4|0
1687782000000|2023-06-26 12:20:00|14887.3|14873.3|14896|14882|14900.4|14886.4|14886.8|14872.8|0
1687782300000|2023-06-26 12:25:00|14895.9|14881.9|14904.8|14890.8|14906|14892|14894|14880|0
1687782600000|2023-06-26 12:30:00|14904.3|14890.3|14909.3|14895.3|14910.8|14896.8|14901.5|14887.5|0
1687782900000|2023-06-26 12:35:00|14909|14895|14906.5|14892.5|14912.3|14898.3|14899.9|14885.9|0
1687783200000|2023-06-26 12:40:00|14906.2|14892.2|14903.3|14889.3|14907.7|14893.7|14900.8|14886.8|0
1687783500000|2023-06-26 12:45:00|14901.8|14887.8|14901.5|14887.5|14902.4|14888.4|14893.2|14879.2|0
1687783800000|2023-06-26 12:50:00|14901.2|14887.2|14901.5|14887.5|14906.2|14892.2|14897.3|14883.3|0
1687784100000|2023-06-26 12:55:00|14901.4|14887.4|14902.3|14888.3|14906.3|14892.3|14897.3|14883.3|0
1687784400000|2023-06-26 13:00:00|14902.2|14888.2|14900.5|14886.5|14907|14893|14897.7|14883.7|0
1687784700000|2023-06-26 13:05:00|14899.9|14885.9|14890.9|14876.9|14902.5|14888.5|14888|14874|0
1687785000000|2023-06-26 13:10:00|14891.3|14877.3|14903.5|14889.5|14904.2|14890.2|14890.4|14876.4|0
1687785300000|2023-06-26 13:15:00|14904|14890|14898.9|14884.9|14905.8|14891.8|14898.2|14884.2|0
1687785600000|2023-06-26 13:20:00|14898.8|14884.8|14906.3|14892.3|14908.4|14894.4|14895.9|14881.9|0
1687785900000|2023-06-26 13:25:00|14905.5|14891.5|14879.5|14865.5|14905.5|14891.5|14878.8|14864.8|0
1687786200000|2023-06-26 13:30:00|14880.2|14866.2|14906.9|14892.9|14907.9|14893.9|14869.3|14855.3|0
1687786500000|2023-06-26 13:35:00|14908.7|14894.7|14916|14902|14924.2|14910.2|14899.2|14885.2|0
1687786800000|2023-06-26 13:40:00|14917|14903|14925.2|14911.2|14931|14917|14906.8|14892.8|0
1687787100000|2023-06-26 13:45:00|14925.9|14911.9|14929.2|14915.2|14944.2|14930.2|14924.4|14910.4|0
1687787400000|2023-06-26 13:50:00|14932|14918|14963.6|14949.6|14971|14957|14923.5|14909.5|0
1687787700000|2023-06-26 13:55:00|14964.8|14950.8|14977.5|14963.5|14980|14966|14961.5|14947.5|0
1687788000000|2023-06-26 14:00:00|14979.3|14965.3|14972.3|14958.3|14988.9|14974.9|14966.4|14952.4|0
1687788300000|2023-06-26 14:05:00|14972.6|14958.6|14979.9|14965.9|14991.5|14977.5|14971.8|14957.8|0
1687788600000|2023-06-26 14:10:00|14979.8|14965.8|14981.3|14967.3|14981.5|14967.5|14958.9|14944.9|0
1687788900000|2023-06-26 14:15:00|14980.9|14966.9|14972|14958|14992.4|14978.4|14970.5|14956.5|0
1687789200000|2023-06-26 14:20:00|14966.8|14952.8|14961.3|14947.3|14969|14955|14952|14938|0
1687789500000|2023-06-26 14:25:00|14959.2|14945.2|14963.2|14949.2|14971.3|14957.3|14948.9|14934.9|0
1687789800000|2023-06-26 14:30:00|14963.5|14949.5|14928.3|14914.3|14965.8|14951.8|14912.9|14898.9|0
1687790100000|2023-06-26 14:35:00|14928.8|14914.8|14901.8|14887.8|14930.8|14916.8|14899.8|14885.8|0
1687790400000|2023-06-26 14:40:00|14898.3|14884.3|14894|14880|14898.5|14884.5|14868.9|14854.9|0
1687790700000|2023-06-26 14:45:00|14892.3|14878.3|14926.2|14912.2|14926.2|14912.2|14892|14878|0
1687791000000|2023-06-26 14:50:00|14925.9|14911.9|14927.7|14913.7|14939.9|14925.9|14918.3|14904.3|0
1687791300000|2023-06-26 14:55:00|14925.8|14911.8|14919.7|14905.7|14930.7|14916.7|14906.2|14892.2|0
1687791600000|2023-06-26 15:00:00|14919.8|14905.8|14882.3|14868.3|14921.5|14907.5|14882.3|14868.3|0
1687791900000|2023-06-26 15:05:00|14880.2|14866.2|14869.8|14855.8|14880.2|14866.2|14856.3|14842.3|0
1687792200000|2023-06-26 15:10:00|14867.3|14853.3|14863.9|14849.9|14875.3|14861.3|14853.5|14839.5|0
1687792500000|2023-06-26 15:15:00|14860.3|14846.3|14828.8|14814.8|14871.9|14857.9|14828.8|14814.8|0
1687792800000|2023-06-26 15:20:00|14827.2|14813.2|14830.2|14816.2|14842.2|14828.2|14822.8|14808.8|0
1687793100000|2023-06-26 15:25:00|14828.7|14814.7|14837.8|14823.8|14854.4|14840.4|14828.7|14814.7|0
1687793400000|2023-06-26 15:30:00|14835.8|14821.8|14857.3|14843.3|14864|14850|14826.4|14812.4|0
1687793700000|2023-06-26 15:35:00|14857.2|14843.2|14852.8|14838.8|14867.8|14853.8|14849.5|14835.5|0
1687794000000|2023-06-26 15:40:00|14852.7|14838.7|14826.2|14812.2|14859.2|14845.2|14818.5|14804.5|0
1687794300000|2023-06-26 15:45:00|14825.7|14811.7|14843.7|14829.7|14848.9|14834.9|14824|14810|0
1687794600000|2023-06-26 15:50:00|14843.4|14829.4|14852.9|14838.9|14855.5|14841.5|14838.9|14824.9|0
1687794900000|2023-06-26 15:55:00|14853.5|14839.5|14852.7|14838.7|14855.5|14841.5|14835.3|14821.3|0
1687795200000|2023-06-26 16:00:00|14852.8|14838.8|14825.9|14811.9|14854.2|14840.2|14821.9|14807.9|0
1687795500000|2023-06-26 16:05:00|14825|14811|14771.7|14757.7|14825.2|14811.2|14770.8|14756.8|0
1687795800000|2023-06-26 16:10:00|14770.7|14756.7|14772.4|14758.4|14774.3|14760.3|14755.7|14741.7|0
1687796100000|2023-06-26 16:15:00|14770.9|14756.9|14767|14753|14787|14773|14763.3|14749.3|0
1687796400000|2023-06-26 16:20:00|14764.9|14750.9|14771.9|14757.9|14781.4|14767.4|14752.5|14738.5|0
1687796700000|2023-06-26 16:25:00|14770.9|14756.9|14755.5|14741.5|14773.8|14759.8|14753.4|14739.4|0
1687797000000|2023-06-26 16:30:00|14755.4|14741.4|14752.8|14738.8|14760.9|14746.9|14745|14731|0
1687797300000|2023-06-26 16:35:00|14752.2|14738.2|14746.2|14732.2|14764.7|14750.7|14739.2|14725.2|0
1687797600000|2023-06-26 16:40:00|14745.7|14731.7|14726.5|14712.5|14749.7|14735.7|14720.3|14706.3|0
1687797900000|2023-06-26 16:45:00|14726.9|14712.9|14726.7|14712.7|14743.3|14729.3|14718.9|14704.9|0
1687798200000|2023-06-26 16:50:00|14725.9|14711.9|14739.7|14725.7|14739.7|14725.7|14724|14710|0
1687798500000|2023-06-26 16:55:00|14740.9|14726.9|14754.8|14740.8|14755.8|14741.8|14734.2|14720.2|0
1687798800000|2023-06-26 17:00:00|14756.6|14742.6|14748.7|14734.7|14760.6|14746.6|14746|14732|0
1687799100000|2023-06-26 17:05:00|14750.3|14736.3|14748.7|14734.7|14757.8|14743.8|14744.8|14730.8|0
1687799400000|2023-06-26 17:10:00|14749.7|14735.7|14740.6|14726.6|14756.1|14742.1|14730.1|14716.1|0
1687799700000|2023-06-26 17:15:00|14740.1|14726.1|14747.3|14733.3|14756.3|14742.3|14738.8|14724.8|0
1687800000000|2023-06-26 17:20:00|14747.8|14733.8|14747.8|14733.8|14759|14745|14739.2|14725.2|0
1687800300000|2023-06-26 17:25:00|14746.3|14732.3|14765.1|14751.1|14767.8|14753.8|14731.3|14717.3|0
1687800600000|2023-06-26 17:30:00|14768.1|14754.1|14758.1|14744.1|14770.8|14756.8|14755.3|14741.3|0
1687800900000|2023-06-26 17:35:00|14758.8|14744.8|14757.1|14743.1|14764|14750|14744.6|14730.6|0
1687801200000|2023-06-26 17:40:00|14757.7|14743.7|14748.3|14734.3|14767.6|14753.6|14745.1|14731.1|0
1687801500000|2023-06-26 17:45:00|14747.1|14733.1|14754.6|14740.6|14761.3|14747.3|14743.1|14729.1|0
1687801800000|2023-06-26 17:50:00|14754.7|14740.7|14747.8|14733.8|14754.7|14740.7|14741.1|14727.1|0
1687802100000|2023-06-26 17:55:00|14747.7|14733.7|14742.5|14728.5|14753.2|14739.2|14737.6|14723.6|0
1687802400000|2023-06-26 18:00:00|14741.5|14727.5|14748.3|14734.3|14752.6|14738.6|14734.5|14720.5|0
1687802700000|2023-06-26 18:05:00|14746.6|14732.6|14748.1|14734.1|14750.6|14736.6|14738.1|14724.1|0
1687803000000|2023-06-26 18:10:00|14747.6|14733.6|14753.3|14739.3|14762.1|14748.1|14743.6|14729.6|0
1687803300000|2023-06-26 18:15:00|14753.6|14739.6|14751.6|14737.6|14757.2|14743.2|14744.8|14730.8|0
1687803600000|2023-06-26 18:20:00|14749|14735|14736|14722|14757|14743|14736|14722|0
1687803900000|2023-06-26 18:25:00|14735.7|14721.7|14752|14738|14754.4|14740.4|14735.5|14721.5|0
1687804200000|2023-06-26 18:30:00|14750.2|14736.2|14771|14757|14772.9|14758.9|14749.2|14735.2|0
1687804500000|2023-06-26 18:35:00|14770.9|14756.9|14787|14773|14788.5|14774.5|14765.7|14751.7|0
1687804800000|2023-06-26 18:40:00|14787.2|14773.2|14782.9|14768.9|14790|14776|14775.7|14761.7|0
1687805100000|2023-06-26 18:45:00|14782.7|14768.7|14781.2|14767.2|14785.4|14771.4|14773.7|14759.7|0
1687805400000|2023-06-26 18:50:00|14781.9|14767.9|14779.9|14765.9|14787|14773|14773|14759|0
1687805700000|2023-06-26 18:55:00|14780|14766|14772|14758|14782.5|14768.5|14765.5|14751.5|0
1687806000000|2023-06-26 19:00:00|14773.5|14759.5|14782.6|14768.6|14784|14770|14770.9|14756.9|0
1687806300000|2023-06-26 19:05:00|14782.7|14768.7|14785.6|14771.6|14787.2|14773.2|14775.4|14761.4|0
1687806600000|2023-06-26 19:10:00|14786.1|14772.1|14783.7|14769.7|14789|14775|14777.2|14763.2|0
1687806900000|2023-06-26 19:15:00|14786|14772|14776|14762|14786.7|14772.7|14771.1|14757.1|0
1687807200000|2023-06-26 19:20:00|14774.7|14760.7|14762.1|14748.1|14782|14768|14757|14743|0
1687807500000|2023-06-26 19:25:00|14763.9|14749.9|14763|14749|14766.7|14752.7|14758.2|14744.2|0
1687807800000|2023-06-26 19:30:00|14762|14748|14768.1|14754.1|14771.5|14757.5|14754.9|14740.9|0
1687808100000|2023-06-26 19:35:00|14767.7|14753.7|14766|14752|14774.1|14760.1|14763.4|14749.4|0
1687808400000|2023-06-26 19:40:00|14765.7|14751.7|14742.8|14728.8|14767.9|14753.9|14742.6|14728.6|0
1687808700000|2023-06-26 19:45:00|14742.1|14728.1|14727.9|14713.9|14742.1|14728.1|14711.7|14697.7|0
1687809000000|2023-06-26 19:50:00|14719.2|14705.2|14724.1|14710.1|14733.4|14719.4|14716.6|14702.6|0
1687809300000|2023-06-26 19:55:00|14720.1|14706.1|14698.9|14684.9|14723.3|14709.3|14695.1|14681.1|0
1687809600000|2023-06-26 20:00:00|14702.8|14688.8|14716.1|14702.1|14723.2|14709.2|14702.8|14688.8|0
1687809900000|2023-06-26 20:05:00|14716.9|14702.9|14720.9|14706.9|14721.7|14707.7|14715.2|14701.2|0
1687810200000|2023-06-26 20:10:00|14721.1|14707.1|14725.9|14711.9|14732.2|14718.2|14717.9|14703.9|0
1687810500000|2023-06-26 20:15:00|14724.9|14710.9|14722.8|14708.8|14727.9|14713.9|14720.4|14706.4|0
1687810800000|2023-06-26 20:20:00|14722.2|14708.2|14721.4|14707.4|14724.7|14710.7|14720.2|14706.2|0
1687811100000|2023-06-26 20:25:00|14721.2|14707.2|14719.6|14705.6|14722.1|14708.1|14718.7|14704.7|0
1687811400000|2023-06-26 20:30:00|14719.4|14705.4|14717.6|14703.6|14721.7|14707.7|14717.6|14703.6|0
1687811700000|2023-06-26 20:35:00|14717.9|14703.9|14714.6|14700.6|14718.2|14704.2|14711.6|14697.6|0
1687812000000|2023-06-26 20:40:00|14714.4|14700.4|14713.1|14699.1|14715.2|14701.2|14711.8|14697.8|0
1687812300000|2023-06-26 20:45:00|14714.1|14700.1|14714.7|14700.7|14717.7|14703.7|14713.3|14699.3|0
1687812600000|2023-06-26 20:50:00|14714.4|14700.4|14714.8|14700.8|14715.7|14701.7|14711.1|14697.1|0
1687812900000|2023-06-26 20:55:00|14714.3|14700.3|14714.4|14700.4|14716.3|14702.3|14712.8|14698.8|0
1687813200000|2023-06-26 21:00:00|14714.3|14700.3|14714.6|14700.6|14714.8|14700.8|14712.8|14698.8|0
1687813500000|2023-06-26 21:05:00|14714.4|14700.4|14715.2|14701.2|14715.3|14701.3|14714.4|14700.4|0
1687813800000|2023-06-26 21:10:00|14715.1|14701.1|14713.4|14699.4|14715.2|14701.2|14713.4|14699.4|0
1687814100000|2023-06-26 21:15:00|14713.5|14699.5|14713|14699|14713.7|14699.7|14712.1|14698.1|0
1687814400000|2023-06-26 21:20:00|14712.9|14698.9|14714.3|14700.3|14714.3|14700.3|14712.9|14698.9|0
1687814700000|2023-06-26 21:25:00|14714.2|14700.2|14714.4|14700.4|14714.5|14700.5|14714.1|14700.1|0
1687815000000|2023-06-26 21:30:00|14714.7|14700.7|14715.3|14701.3|14715.3|14701.3|14714.3|14700.3|0
1687815300000|2023-06-26 21:35:00|14715.4|14701.4|14716|14702|14716|14702|14715.3|14701.3|0
1687815600000|2023-06-26 21:40:00|14715.8|14701.8|14715.9|14701.9|14716|14702|14715.3|14701.3|0
1687815900000|2023-06-26 21:45:00|14716.1|14702.1|14717.8|14703.8|14717.8|14703.8|14716.1|14702.1|0
1687816200000|2023-06-26 21:50:00|14717.7|14703.7|14721.8|14707.8|14722.1|14708.1|14717.7|14703.7|0
1687816500000|2023-06-26 21:55:00|14721.7|14707.7|14722|14708|14724.2|14710.2|14721.4|14707.4|0
1687816800000|2023-06-26 22:00:00|14718.1|14704.1|14718.9|14704.9|14724.2|14710.2|14718.1|14704.1|0
1687817100000|2023-06-26 22:05:00|14718.1|14704.1|14718.6|14704.6|14720.6|14706.6|14714.9|14700.9|0
1687817400000|2023-06-26 22:10:00|14718.1|14704.1|14719.8|14705.8|14720.3|14706.3|14716.1|14702.1|0
1687817700000|2023-06-26 22:15:00|14720.2|14706.2|14717.3|14703.3|14721.7|14707.7|14716.6|14702.6|0
1687818000000|2023-06-26 22:20:00|14717.2|14703.2|14714.5|14700.5|14717.5|14703.5|14713.5|14699.5|0
1687818300000|2023-06-26 22:25:00|14714.2|14700.2|14713|14699|14714.8|14700.8|14712.3|14698.3|0
1687818600000|2023-06-26 22:30:00|14713.1|14699.1|14709.8|14695.8|14714.1|14700.1|14706|14692|0
1687818900000|2023-06-26 22:35:00|14710.1|14696.1|14715.5|14701.5|14716.7|14702.7|14709.8|14695.8|0
1687819200000|2023-06-26 22:40:00|14716|14702|14721.7|14707.7|14721.7|14707.7|14714.1|14700.1|0
1687819500000|2023-06-26 22:45:00|14721.8|14707.8|14719|14705|14721.8|14707.8|14718|14704|0
1687819800000|2023-06-26 22:50:00|14719.1|14705.1|14719.5|14705.5|14720.5|14706.5|14717.5|14703.5|0
1687820100000|2023-06-26 22:55:00|14719.3|14705.3|14722.1|14708.1|14722.2|14708.2|14719|14705|0
1687820400000|2023-06-26 23:00:00|14721.7|14707.7|14725.3|14711.3|14727.7|14713.7|14721.5|14707.5|0
1687820700000|2023-06-26 23:05:00|14725.5|14711.5|14731.5|14717.5|14732.2|14718.2|14724.8|14710.8|0
1687821000000|2023-06-26 23:10:00|14731.6|14717.6|14730.1|14716.1|14732.3|14718.3|14727.6|14713.6|0
1687821300000|2023-06-26 23:15:00|14730|14716|14733.7|14719.7|14736.7|14722.7|14728.8|14714.8|0
1687821600000|2023-06-26 23:20:00|14733.8|14719.8|14729.2|14715.2|14733.8|14719.8|14727.7|14713.7|0
1687821900000|2023-06-26 23:25:00|14729.1|14715.1|14729.5|14715.5|14730.2|14716.2|14727.1|14713.1|0
1687822200000|2023-06-26 23:30:00|14730.6|14716.6|14729.1|14715.1|14731.8|14717.8|14728.7|14714.7|0
1687822500000|2023-06-26 23:35:00|14729.3|14715.3|14730.6|14716.6|14731|14717|14727.8|14713.8|0
1687822800000|2023-06-26 23:40:00|14730.7|14716.7|14729.3|14715.3|14731.7|14717.7|14728|14714|0
1687823100000|2023-06-26 23:45:00|14729.1|14715.1|14731.6|14717.6|14733|14719|14728.6|14714.6|0
1687823400000|2023-06-26 23:50:00|14731.5|14717.5|14735|14721|14735.1|14721.1|14730.2|14716.2|0
1687823700000|2023-06-26 23:55:00|14734.8|14720.8|14735.7|14721.7|14736.7|14722.7|14734.2|14720.2|0
1687824000000|2023-06-27 00:00:00|14736.1|14722.1|14738.5|14724.5|14738.6|14724.6|14733.5|14719.5|0
1687824300000|2023-06-27 00:05:00|14738.1|14724.1|14731|14717|14738.3|14724.3|14730.5|14716.5|0
1687824600000|2023-06-27 00:10:00|14730.8|14716.8|14733.6|14719.6|14737|14723|14730.3|14716.3|0
1687824900000|2023-06-27 00:15:00|14733.5|14719.5|14726.1|14712.1|14733.6|14719.6|14726.1|14712.1|0
1687825200000|2023-06-27 00:20:00|14725.8|14711.8|14726.7|14712.7|14732|14718|14725.8|14711.8|0
1687825500000|2023-06-27 00:25:00|14726.6|14712.6|14725.6|14711.6|14729.5|14715.5|14724.5|14710.5|0
1687825800000|2023-06-27 00:30:00|14725.8|14711.8|14729.1|14715.1|14729.3|14715.3|14724.8|14710.8|0
1687826100000|2023-06-27 00:35:00|14729.2|14715.2|14726|14712|14729.2|14715.2|14723.6|14709.6|0
1687826400000|2023-06-27 00:40:00|14725.8|14711.8|14728.5|14714.5|14728.8|14714.8|14725.7|14711.7|0
1687826700000|2023-06-27 00:45:00|14729.2|14715.2|14726.6|14712.6|14729.2|14715.2|14725.5|14711.5|0
1687827000000|2023-06-27 00:50:00|14726.5|14712.5|14722.1|14708.1|14728.2|14714.2|14721.7|14707.7|0
1687827300000|2023-06-27 00:55:00|14722|14708|14719.5|14705.5|14724.2|14710.2|14719.5|14705.5|0
1687827600000|2023-06-27 01:00:00|14719.7|14705.7|14723.2|14709.2|14723.6|14709.6|14717|14703|0
1687827900000|2023-06-27 01:05:00|14723.1|14709.1|14718.8|14704.8|14723.5|14709.5|14715.6|14701.6|0
1687828200000|2023-06-27 01:10:00|14718.7|14704.7|14716.5|14702.5|14719.8|14705.8|14716.2|14702.2|0
1687828500000|2023-06-27 01:15:00|14716.2|14702.2|14716.2|14702.2|14717.2|14703.2|14709|14695|0
1687828800000|2023-06-27 01:20:00|14716.3|14702.3|14716.7|14702.7|14717.2|14703.2|14714|14700|0
1687829100000|2023-06-27 01:25:00|14717|14703|14712|14698|14717.7|14703.7|14710.3|14696.3|0
1687829400000|2023-06-27 01:30:00|14711.8|14697.8|14718.8|14704.8|14721.8|14707.8|14706.2|14692.2|0
1687829700000|2023-06-27 01:35:00|14719.6|14705.6|14720.3|14706.3|14721.3|14707.3|14716|14702|0
1687830000000|2023-06-27 01:40:00|14721|14707|14721.3|14707.3|14723.5|14709.5|14719.7|14705.7|0
1687830300000|2023-06-27 01:45:00|14721.7|14707.7|14729.1|14715.1|14729.2|14715.2|14721.3|14707.3|0
1687830600000|2023-06-27 01:50:00|14729|14715|14727.2|14713.2|14729.1|14715.1|14724|14710|0
1687830900000|2023-06-27 01:55:00|14727.3|14713.3|14728.7|14714.7|14730.2|14716.2|14724.8|14710.8|0
1687831200000|2023-06-27 02:00:00|14729.2|14715.2|14725|14711|14730.2|14716.2|14724|14710|0
1687831500000|2023-06-27 02:05:00|14725.1|14711.1|14730.7|14716.7|14731.2|14717.2|14724.7|14710.7|0
1687831800000|2023-06-27 02:10:00|14730.8|14716.8|14731.5|14717.5|14734.5|14720.5|14729.7|14715.7|0
1687832100000|2023-06-27 02:15:00|14731.6|14717.6|14730.5|14716.5|14734.5|14720.5|14730|14716|0
1687832400000|2023-06-27 02:20:00|14730.6|14716.6|14729.2|14715.2|14730.7|14716.7|14726.7|14712.7|0
1687832700000|2023-06-27 02:25:00|14729.3|14715.3|14726.5|14712.5|14729.5|14715.5|14724.5|14710.5|0
1687833000000|2023-06-27 02:30:00|14726.7|14712.7|14728.7|14714.7|14729.2|14715.2|14725.2|14711.2|0
1687833300000|2023-06-27 02:35:00|14728.8|14714.8|14731.6|14717.6|14731.7|14717.7|14728.8|14714.8|0
1687833600000|2023-06-27 02:40:00|14732|14718|14726.3|14712.3|14732.2|14718.2|14725.2|14711.2|0
1687833900000|2023-06-27 02:45:00|14726.5|14712.5|14727.3|14713.3|14728.7|14714.7|14726.2|14712.2|0
1687834200000|2023-06-27 02:50:00|14727.5|14713.5|14728.6|14714.6|14729.6|14715.6|14724.8|14710.8|0
1687834500000|2023-06-27 02:55:00|14728.5|14714.5|14728.8|14714.8|14730|14716|14728|14714|0
1687834800000|2023-06-27 03:00:00|14729.2|14715.2|14728.7|14714.7|14730.2|14716.2|14726.2|14712.2|0
1687835100000|2023-06-27 03:05:00|14728.6|14714.6|14726|14712|14729.7|14715.7|14725.2|14711.2|0
1687835400000|2023-06-27 03:10:00|14725.8|14711.8|14724.5|14710.5|14726|14712|14721.6|14707.6|0
1687835700000|2023-06-27 03:15:00|14724.7|14710.7|14722.2|14708.2|14724.8|14710.8|14720.5|14706.5|0
1687836000000|2023-06-27 03:20:00|14722|14708|14723.7|14709.7|14724.2|14710.2|14721.5|14707.5|0
1687836300000|2023-06-27 03:25:00|14723.6|14709.6|14725|14711|14726.2|14712.2|14723.2|14709.2|0
1687836600000|2023-06-27 03:30:00|14725.3|14711.3|14725.2|14711.2|14725.5|14711.5|14721.5|14707.5|0
1687836900000|2023-06-27 03:35:00|14725.1|14711.1|14729.7|14715.7|14729.8|14715.8|14725|14711|0
1687837200000|2023-06-27 03:40:00|14729.6|14715.6|14727.7|14713.7|14730.7|14716.7|14727.3|14713.3|0
1687837500000|2023-06-27 03:45:00|14727.6|14713.6|14723.7|14709.7|14728|14714|14723.5|14709.5|0
1687837800000|2023-06-27 03:50:00|14723.8|14709.8|14718.5|14704.5|14723.8|14709.8|14717|14703|0
1687838100000|2023-06-27 03:55:00|14718.6|14704.6|14718.8|14704.8|14719.5|14705.5|14716.5|14702.5|0
1687838400000|2023-06-27 04:00:00|14718.7|14704.7|14719.5|14705.5|14720.5|14706.5|14718|14704|0
1687838700000|2023-06-27 04:05:00|14719.6|14705.6|14717.8|14703.8|14719.7|14705.7|14716.7|14702.7|0
1687839000000|2023-06-27 04:10:00|14717.5|14703.5|14722.5|14708.5|14723.1|14709.1|14717.5|14703.5|0
1687839300000|2023-06-27 04:15:00|14722.6|14708.6|14723.3|14709.3|14727|14713|14721.5|14707.5|0
1687839600000|2023-06-27 04:20:00|14723.2|14709.2|14726.1|14712.1|14726.5|14712.5|14722.2|14708.2|0
1687839900000|2023-06-27 04:25:00|14726.5|14712.5|14724.7|14710.7|14727|14713|14724.2|14710.2|0
1687840200000|2023-06-27 04:30:00|14725|14711|14723.5|14709.5|14726|14712|14723.3|14709.3|0
1687840500000|2023-06-27 04:35:00|14723.7|14709.7|14726.1|14712.1|14727.2|14713.2|14723.2|14709.2|0
1687840800000|2023-06-27 04:40:00|14726.2|14712.2|14725.2|14711.2|14728.5|14714.5|14725|14711|0
1687841100000|2023-06-27 04:45:00|14725|14711|14723.5|14709.5|14725.2|14711.2|14722.7|14708.7|0
1687841400000|2023-06-27 04:50:00|14723.3|14709.3|14723.5|14709.5|14726.8|14712.8|14722.7|14708.7|0
1687841700000|2023-06-27 04:55:00|14723.3|14709.3|14724.5|14710.5|14725|14711|14721.8|14707.8|0
1687842000000|2023-06-27 05:00:00|14724.8|14710.8|14722.7|14708.7|14726.3|14712.3|14722.2|14708.2|0
1687842300000|2023-06-27 05:05:00|14722.5|14708.5|14722.7|14708.7|14725.2|14711.2|14721.7|14707.7|0
1687842600000|2023-06-27 05:10:00|14722.8|14708.8|14729.7|14715.7|14730|14716|14722.8|14708.8|0
1687842900000|2023-06-27 05:15:00|14730.2|14716.2|14725.8|14711.8|14730.5|14716.5|14725.5|14711.5|0
1687843200000|2023-06-27 05:20:00|14726|14712|14730.8|14716.8|14731.2|14717.2|14725.8|14711.8|0
1687843500000|2023-06-27 05:25:00|14730.6|14716.6|14736|14722|14736.1|14722.1|14730.1|14716.1|0
1687843800000|2023-06-27 05:30:00|14735.5|14721.5|14741.5|14727.5|14743|14729|14732.3|14718.3|0
1687844100000|2023-06-27 05:35:00|14741.2|14727.2|14738.7|14724.7|14744.1|14730.1|14738.5|14724.5|0
1687844400000|2023-06-27 05:40:00|14738.8|14724.8|14735.2|14721.2|14739|14725|14734.8|14720.8|0
1687844700000|2023-06-27 05:45:00|14735.1|14721.1|14739|14725|14739.5|14725.5|14735.1|14721.1|0
1687845000000|2023-06-27 05:50:00|14738.7|14724.7|14743.5|14729.5|14745|14731|14737.2|14723.2|0
1687845300000|2023-06-27 05:55:00|14743.1|14729.1|14747.6|14733.6|14749.5|14735.5|14742.5|14728.5|0
1687845600000|2023-06-27 06:00:00|14746.5|14732.5|14744.8|14730.8|14747.7|14733.7|14740.5|14726.5|0
1687845900000|2023-06-27 06:05:00|14744.7|14730.7|14743.8|14729.8|14745.1|14731.1|14740.3|14726.3|0
1687846200000|2023-06-27 06:10:00|14744|14730|14743.8|14729.8|14744.8|14730.8|14740.3|14726.3|0
1687846500000|2023-06-27 06:15:00|14744.1|14730.1|14754.8|14740.8|14757.8|14743.8|14743.7|14729.7|0
1687846800000|2023-06-27 06:20:00|14755.3|14741.3|14753.7|14739.7|14755.3|14741.3|14748.5|14734.5|0
1687847100000|2023-06-27 06:25:00|14753.5|14739.5|14750.3|14736.3|14754.6|14740.6|14750.3|14736.3|0
1687847400000|2023-06-27 06:30:00|14750.6|14736.6|14757.3|14743.3|14757.8|14743.8|14750.2|14736.2|0
1687847700000|2023-06-27 06:35:00|14757.5|14743.5|14753.2|14739.2|14759.8|14745.8|14752.2|14738.2|0
1687848000000|2023-06-27 06:40:00|14753.8|14739.8|14758.3|14744.3|14758.7|14744.7|14752.8|14738.8|0
1687848300000|2023-06-27 06:45:00|14758.2|14744.2|14750.8|14736.8|14758.7|14744.7|14749|14735|0
1687848600000|2023-06-27 06:50:00|14751.1|14737.1|14749|14735|14751.3|14737.3|14747.6|14733.6|0
1687848900000|2023-06-27 06:55:00|14748.6|14734.6|14746|14732|14750|14736|14744.6|14730.6|0
1687849200000|2023-06-27 07:00:00|14745.7|14731.7|14758|14744|14758.5|14744.5|14744.8|14730.8|0
1687849500000|2023-06-27 07:05:00|14757.8|14743.8|14761.1|14747.1|14761.6|14747.6|14752|14738|0
1687849800000|2023-06-27 07:10:00|14761.2|14747.2|14764.7|14750.7|14767|14753|14756.7|14742.7|0
1687850100000|2023-06-27 07:15:00|14765.1|14751.1|14760.6|14746.6|14766.2|14752.2|14757.2|14743.2|0
1687850400000|2023-06-27 07:20:00|14760.8|14746.8|14758.1|14744.1|14765.5|14751.5|14758|14744|0
1687850700000|2023-06-27 07:25:00|14758|14744|14755.5|14741.5|14761.3|14747.3|14749.7|14735.7|0
1687851000000|2023-06-27 07:30:00|14755.1|14741.1|14748.5|14734.5|14757.6|14743.6|14747|14733|0
1687851300000|2023-06-27 07:35:00|14748|14734|14749.2|14735.2|14755.3|14741.3|14747.2|14733.2|0
1687851600000|2023-06-27 07:40:00|14749.7|14735.7|14750.1|14736.1|14750.7|14736.7|14744.6|14730.6|0
1687851900000|2023-06-27 07:45:00|14749.6|14735.6|14747.8|14733.8|14754.7|14740.7|14746.6|14732.6|0
1687852200000|2023-06-27 07:50:00|14748.2|14734.2|14755.1|14741.1|14758|14744|14748.1|14734.1|0
1687852500000|2023-06-27 07:55:00|14755.5|14741.5|14749.1|14735.1|14757.3|14743.3|14747.5|14733.5|0
1687852800000|2023-06-27 08:00:00|14748.8|14734.8|14760.8|14746.8|14761|14747|14745.3|14731.3|0
1687853100000|2023-06-27 08:05:00|14761.2|14747.2|14752.6|14738.6|14764.5|14750.5|14752|14738|0
1687853400000|2023-06-27 08:10:00|14752.3|14738.3|14763.1|14749.1|14765.3|14751.3|14750.5|14736.5|0
1687853700000|2023-06-27 08:15:00|14762.8|14748.8|14763.7|14749.7|14767.8|14753.8|14759.5|14745.5|0
1687854000000|2023-06-27 08:20:00|14764.1|14750.1|14756.3|14742.3|14765.5|14751.5|14756.2|14742.2|0
1687854300000|2023-06-27 08:25:00|14755.1|14741.1|14757.5|14743.5|14761.3|14747.3|14754.7|14740.7|0
1687854600000|2023-06-27 08:30:00|14757.2|14743.2|14752.5|14738.5|14757.8|14743.8|14748.2|14734.2|0
1687854900000|2023-06-27 08:35:00|14751.8|14737.8|14748.1|14734.1|14753|14739|14746.6|14732.6|0
1687855200000|2023-06-27 08:40:00|14748.3|14734.3|14746.7|14732.7|14749.1|14735.1|14740|14726|0
1687855500000|2023-06-27 08:45:00|14746.8|14732.8|14747.8|14733.8|14749.2|14735.2|14743.3|14729.3|0
1687855800000|2023-06-27 08:50:00|14747.6|14733.6|14751.1|14737.1|14752|14738|14744.3|14730.3|0
1687856100000|2023-06-27 08:55:00|14751.2|14737.2|14751.1|14737.1|14753|14739|14747.5|14733.5|0
1687856400000|2023-06-27 09:00:00|14751.3|14737.3|14747.3|14733.3|14752.2|14738.2|14744.6|14730.6|0
1687856700000|2023-06-27 09:05:00|14747.5|14733.5|14755.8|14741.8|14757.5|14743.5|14745.7|14731.7|0
1687857000000|2023-06-27 09:10:00|14755.6|14741.6|14753.5|14739.5|14759|14745|14752.5|14738.5|0
1687857300000|2023-06-27 09:15:00|14753.2|14739.2|14756.6|14742.6|14759.7|14745.7|14751.1|14737.1|0
1687857600000|2023-06-27 09:20:00|14756.3|14742.3|14759.5|14745.5|14763.8|14749.8|14755.6|14741.6|0
1687857900000|2023-06-27 09:25:00|14759.3|14745.3|14762.1|14748.1|14763|14749|14757.2|14743.2|0
1687858200000|2023-06-27 09:30:00|14761.2|14747.2|14762|14748|14762.5|14748.5|14755.1|14741.1|0
1687858500000|2023-06-27 09:35:00|14762.1|14748.1|14759|14745|14762.3|14748.3|14756.6|14742.6|0
1687858800000|2023-06-27 09:40:00|14759.3|14745.3|14757|14743|14760.5|14746.5|14756.8|14742.8|0
1687859100000|2023-06-27 09:45:00|14756.7|14742.7|14756.7|14742.7|14759.6|14745.6|14753.6|14739.6|0
1687859400000|2023-06-27 09:50:00|14756.8|14742.8|14760.2|14746.2|14760.3|14746.3|14756.3|14742.3|0
1687859700000|2023-06-27 09:55:00|14760.1|14746.1|14761|14747|14763.2|14749.2|14758.2|14744.2|0
1687860000000|2023-06-27 10:00:00|14760.8|14746.8|14764.3|14750.3|14765|14751|14760.6|14746.6|0
1687860300000|2023-06-27 10:05:00|14764.5|14750.5|14756.6|14742.6|14765.1|14751.1|14756.6|14742.6|0
1687860600000|2023-06-27 10:10:00|14756.2|14742.2|14759.1|14745.1|14763|14749|14756|14742|0
1687860900000|2023-06-27 10:15:00|14759.5|14745.5|14760.8|14746.8|14761.6|14747.6|14758.1|14744.1|0
1687861200000|2023-06-27 10:20:00|14760.6|14746.6|14759.6|14745.6|14762.3|14748.3|14759.1|14745.1|0
1687861500000|2023-06-27 10:25:00|14759.7|14745.7|14759.3|14745.3|14761.6|14747.6|14757.8|14743.8|0
1687861800000|2023-06-27 10:30:00|14759.2|14745.2|14765.1|14751.1|14769.1|14755.1|14759|14745|0
1687862100000|2023-06-27 10:35:00|14765|14751|14769.3|14755.3|14769.3|14755.3|14762.2|14748.2|0
1687862400000|2023-06-27 10:40:00|14769.2|14755.2|14773.3|14759.3|14774.2|14760.2|14766.7|14752.7|0
1687862700000|2023-06-27 10:45:00|14773.5|14759.5|14777.3|14763.3|14777.7|14763.7|14770.2|14756.2|0
1687863000000|2023-06-27 10:50:00|14777.2|14763.2|14773.3|14759.3|14778.6|14764.6|14772.8|14758.8|0
1687863300000|2023-06-27 10:55:00|14773.5|14759.5|14772.5|14758.5|14774|14760|14770|14756|0
1687863600000|2023-06-27 11:00:00|14772.3|14758.3|14768|14754|14773.3|14759.3|14768|14754|0
1687863900000|2023-06-27 11:05:00|14767.6|14753.6|14763.1|14749.1|14771.1|14757.1|14762.1|14748.1|0
1687864200000|2023-06-27 11:10:00|14763.2|14749.2|14765.8|14751.8|14770.8|14756.8|14763.2|14749.2|0
1687864500000|2023-06-27 11:15:00|14765.7|14751.7|14756.6|14742.6|14766.7|14752.7|14756.1|14742.1|0
1687864800000|2023-06-27 11:20:00|14756.7|14742.7|14757|14743|14759.2|14745.2|14755.5|14741.5|0
1687865100000|2023-06-27 11:25:00|14756.7|14742.7|14758|14744|14760.7|14746.7|14755.1|14741.1|0
1687865400000|2023-06-27 11:30:00|14757.8|14743.8|14756.1|14742.1|14757.8|14743.8|14748.8|14734.8|0
1687865700000|2023-06-27 11:35:00|14755.8|14741.8|14754.6|14740.6|14756.6|14742.6|14751.7|14737.7|0
1687866000000|2023-06-27 11:40:00|14754.8|14740.8|14753.1|14739.1|14759.7|14745.7|14750.5|14736.5|0
1687866300000|2023-06-27 11:45:00|14753.2|14739.2|14748.2|14734.2|14754.2|14740.2|14744.7|14730.7|0
1687866600000|2023-06-27 11:50:00|14748.1|14734.1|14745.2|14731.2|14750.1|14736.1|14741.8|14727.8|0
1687866900000|2023-06-27 11:55:00|14745.6|14731.6|14749.5|14735.5|14752.8|14738.8|14744|14730|0
1687867200000|2023-06-27 12:00:00|14749.6|14735.6|14743|14729|14749.6|14735.6|14734.2|14720.2|0
1687867500000|2023-06-27 12:05:00|14742|14728|14752.3|14738.3|14753|14739|14742|14728|0
1687867800000|2023-06-27 12:10:00|14752.7|14738.7|14745.2|14731.2|14756.3|14742.3|14742.7|14728.7|0
1687868100000|2023-06-27 12:15:00|14744.7|14730.7|14749|14735|14750.6|14736.6|14740.2|14726.2|0
1687868400000|2023-06-27 12:20:00|14748.7|14734.7|14745.7|14731.7|14748.7|14734.7|14742.3|14728.3|0
1687868700000|2023-06-27 12:25:00|14745.6|14731.6|14749.3|14735.3|14752.8|14738.8|14743.6|14729.6|0
1687869000000|2023-06-27 12:30:00|14744|14730|14761.1|14747.1|14763.8|14749.8|14744|14730|0
1687869300000|2023-06-27 12:35:00|14762.3|14748.3|14775.5|14761.5|14778.7|14764.7|14758.8|14744.8|0
1687869600000|2023-06-27 12:40:00|14775.6|14761.6|14768.1|14754.1|14779.5|14765.5|14766|14752|0
1687869900000|2023-06-27 12:45:00|14767.7|14753.7|14761.7|14747.7|14769.1|14755.1|14759.5|14745.5|0
1687870200000|2023-06-27 12:50:00|14760.7|14746.7|14755.2|14741.2|14762.5|14748.5|14753.5|14739.5|0
1687870500000|2023-06-27 12:55:00|14755.3|14741.3|14757|14743|14758.5|14744.5|14749.7|14735.7|0
1687870800000|2023-06-27 13:00:00|14757.5|14743.5|14753.1|14739.1|14758|14744|14746|14732|0
1687871100000|2023-06-27 13:05:00|14752.7|14738.7|14754.1|14740.1|14755.5|14741.5|14747.7|14733.7|0
1687871400000|2023-06-27 13:10:00|14753.7|14739.7|14763.7|14749.7|14764.1|14750.1|14748.6|14734.6|0
1687871700000|2023-06-27 13:15:00|14764.5|14750.5|14764.6|14750.6|14771.6|14757.6|14761.2|14747.2|0
1687872000000|2023-06-27 13:20:00|14764.3|14750.3|14761.8|14747.8|14766.1|14752.1|14759.1|14745.1|0
1687872300000|2023-06-27 13:25:00|14758.5|14744.5|14763.5|14749.5|14765.2|14751.2|14757.5|14743.5|0
1687872600000|2023-06-27 13:30:00|14762.8|14748.8|14776.1|14762.1|14778.7|14764.7|14742.3|14728.3|0
1687872900000|2023-06-27 13:35:00|14779.7|14765.7|14775.3|14761.3|14813|14799|14773|14759|0
1687873200000|2023-06-27 13:40:00|14777|14763|14778.5|14764.5|14794|14780|14757.8|14743.8|0
1687873500000|2023-06-27 13:45:00|14779.1|14765.1|14780.7|14766.7|14791.2|14777.2|14761.7|14747.7|0
1687873800000|2023-06-27 13:50:00|14780|14766|14801.5|14787.5|14810.7|14796.7|14780|14766|0
1687874100000|2023-06-27 13:55:00|14800.6|14786.6|14801.8|14787.8|14804.7|14790.7|14783.5|14769.5|0
1687874400000|2023-06-27 14:00:00|14799.5|14785.5|14802.5|14788.5|14820.1|14806.1|14785.5|14771.5|0
1687874700000|2023-06-27 14:05:00|14803.5|14789.5|14772|14758|14803.5|14789.5|14758.5|14744.5|0
1687875000000|2023-06-27 14:10:00|14771|14757|14751.6|14737.6|14771|14757|14730.3|14716.3|0
1687875300000|2023-06-27 14:15:00|14745.7|14731.7|14764.5|14750.5|14766.2|14752.2|14745.7|14731.7|0
1687875600000|2023-06-27 14:20:00|14765.4|14751.4|14768|14754|14777.8|14763.8|14746.9|14732.9|0
1687875900000|2023-06-27 14:25:00|14772.3|14758.3|14776|14762|14796.2|14782.2|14765.8|14751.8|0
1687876200000|2023-06-27 14:30:00|14773.8|14759.8|14768.3|14754.3|14783.8|14769.8|14755.5|14741.5|0
1687876500000|2023-06-27 14:35:00|14769.8|14755.8|14780.5|14766.5|14785|14771|14763.2|14749.2|0
1687876800000|2023-06-27 14:40:00|14779|14765|14761.8|14747.8|14785.3|14771.3|14760|14746|0
1687877100000|2023-06-27 14:45:00|14761|14747|14773.3|14759.3|14776.8|14762.8|14750.7|14736.7|0
1687877400000|2023-06-27 14:50:00|14776.8|14762.8|14779.5|14765.5|14789.5|14775.5|14770.8|14756.8|0
1687877700000|2023-06-27 14:55:00|14775.7|14761.7|14778.8|14764.8|14780.5|14766.5|14764|14750|0
1687878000000|2023-06-27 15:00:00|14780.2|14766.2|14753.9|14739.9|14785.8|14771.8|14751.4|14737.4|0
1687878300000|2023-06-27 15:05:00|14754.8|14740.8|14751.5|14737.5|14757.9|14743.9|14744.9|14730.9|0
1687878600000|2023-06-27 15:10:00|14751.3|14737.3|14761|14747|14762.5|14748.5|14733.2|14719.2|0
1687878900000|2023-06-27 15:15:00|14761.3|14747.3|14779.3|14765.3|14779.5|14765.5|14755|14741|0
1687879200000|2023-06-27 15:20:00|14781|14767|14790.8|14776.8|14797.3|14783.3|14779|14765|0
1687879500000|2023-06-27 15:25:00|14791|14777|14825.3|14811.3|14825.3|14811.3|14788.5|14774.5|0
1687879800000|2023-06-27 15:30:00|14825.5|14811.5|14823|14809|14832.4|14818.4|14819.9|14805.9|0
1687880100000|2023-06-27 15:35:00|14823.3|14809.3|14839|14825|14840.5|14826.5|14817.5|14803.5|0
1687880400000|2023-06-27 15:40:00|14838|14824|14843.3|14829.3|14845.9|14831.9|14829.9|14815.9|0
1687880700000|2023-06-27 15:45:00|14844.4|14830.4|14831.5|14817.5|14845.2|14831.2|14826.8|14812.8|0
1687881000000|2023-06-27 15:50:00|14832.6|14818.6|14852.8|14838.8|14852.8|14838.8|14832.1|14818.1|0
1687881300000|2023-06-27 15:55:00|14852.2|14838.2|14849.1|14835.1|14853.8|14839.8|14840.8|14826.8|0
1687881600000|2023-06-27 16:00:00|14847.7|14833.7|14857.2|14843.2|14857.6|14843.6|14845.1|14831.1|0
1687881900000|2023-06-27 16:05:00|14856.8|14842.8|14845.6|14831.6|14861.5|14847.5|14844.8|14830.8|0
1687882200000|2023-06-27 16:10:00|14845.8|14831.8|14851.6|14837.6|14854.3|14840.3|14843.3|14829.3|0
1687882500000|2023-06-27 16:15:00|14851.3|14837.3|14849.6|14835.6|14860.2|14846.2|14843.3|14829.3|0
1687882800000|2023-06-27 16:20:00|14850.1|14836.1|14856|14842|14858|14844|14845.1|14831.1|0
1687883100000|2023-06-27 16:25:00|14856.2|14842.2|14868.8|14854.8|14869.6|14855.6|14854.1|14840.1|0
1687883400000|2023-06-27 16:30:00|14870.5|14856.5|14870.3|14856.3|14873.8|14859.8|14863.1|14849.1|0
1687883700000|2023-06-27 16:35:00|14869.8|14855.8|14880.1|14866.1|14880.5|14866.5|14865.6|14851.6|0
1687884000000|2023-06-27 16:40:00|14880.6|14866.6|14896.3|14882.3|14896.3|14882.3|14876.6|14862.6|0
1687884300000|2023-06-27 16:45:00|14896.6|14882.6|14901.2|14887.2|14908.7|14894.7|14896.6|14882.6|0
1687884600000|2023-06-27 16:50:00|14901.3|14887.3|14900.8|14886.8|14907.3|14893.3|14900.5|14886.5|0
1687884900000|2023-06-27 16:55:00|14901.1|14887.1|14894.7|14880.7|14903.6|14889.6|14890.5|14876.5|0
1687885200000|2023-06-27 17:00:00|14893.2|14879.2|14887.7|14873.7|14895.5|14881.5|14884.7|14870.7|0
1687885500000|2023-06-27 17:05:00|14887.5|14873.5|14885.8|14871.8|14890|14876|14874.8|14860.8|0
1687885800000|2023-06-27 17:10:00|14886.1|14872.1|14887.5|14873.5|14893.5|14879.5|14882.7|14868.7|0
1687886100000|2023-06-27 17:15:00|14887.7|14873.7|14907.5|14893.5|14908.3|14894.3|14881.7|14867.7|0
1687886400000|2023-06-27 17:20:00|14908|14894|14920.5|14906.5|14921.7|14907.7|14907.3|14893.3|0
1687886700000|2023-06-27 17:25:00|14921.2|14907.2|14913.1|14899.1|14922.1|14908.1|14909.1|14895.1|0
1687887000000|2023-06-27 17:30:00|14914.7|14900.7|14926.2|14912.2|14932.5|14918.5|14913.8|14899.8|0
1687887300000|2023-06-27 17:35:00|14926.1|14912.1|14929|14915|14930.6|14916.6|14922.6|14908.6|0
1687887600000|2023-06-27 17:40:00|14928.8|14914.8|14933|14919|14938.2|14924.2|14928.7|14914.7|0
1687887900000|2023-06-27 17:45:00|14933.2|14919.2|14946.2|14932.2|14949|14935|14932.6|14918.6|0
1687888200000|2023-06-27 17:50:00|14946.1|14932.1|14946.5|14932.5|14952.6|14938.6|14942.5|14928.5|0
1687888500000|2023-06-27 17:55:00|14946.2|14932.2|14953.6|14939.6|14954.5|14940.5|14940.2|14926.2|0
1687888800000|2023-06-27 18:00:00|14954.2|14940.2|14951.6|14937.6|14956.2|14942.2|14947.2|14933.2|0
1687889100000|2023-06-27 18:05:00|14950.5|14936.5|14945.7|14931.7|14950.6|14936.6|14940.3|14926.3|0
1687889400000|2023-06-27 18:10:00|14947|14933|14960.1|14946.1|14960.1|14946.1|14947|14933|0
1687889700000|2023-06-27 18:15:00|14960|14946|14963.6|14949.6|14964.2|14950.2|14955.8|14941.8|0
1687890000000|2023-06-27 18:20:00|14963.8|14949.8|14960.9|14946.9|14966.4|14952.4|14956|14942|0
1687890300000|2023-06-27 18:25:00|14961|14947|14963.2|14949.2|14965.8|14951.8|14955.7|14941.7|0
1687890600000|2023-06-27 18:30:00|14963.9|14949.9|14966.9|14952.9|14970|14956|14960.9|14946.9|0
1687890900000|2023-06-27 18:35:00|14967|14953|14956.2|14942.2|14972.3|14958.3|14956.2|14942.2|0
1687891200000|2023-06-27 18:40:00|14956.3|14942.3|14951.2|14937.2|14957.4|14943.4|14944.9|14930.9|0
1687891500000|2023-06-27 18:45:00|14950.2|14936.2|14956.2|14942.2|14958.7|14944.7|14941.8|14927.8|0
1687891800000|2023-06-27 18:50:00|14957.5|14943.5|14960|14946|14967.3|14953.3|14954.2|14940.2|0
1687892100000|2023-06-27 18:55:00|14961|14947|14944.4|14930.4|14961.9|14947.9|14943.3|14929.3|0
1687892400000|2023-06-27 19:00:00|14946.7|14932.7|14952|14938|14959.2|14945.2|14946.7|14932.7|0
1687892700000|2023-06-27 19:05:00|14951.9|14937.9|14960.7|14946.7|14963.2|14949.2|14951.2|14937.2|0
1687893000000|2023-06-27 19:10:00|14960.8|14946.8|14969.4|14955.4|14969.7|14955.7|14953.7|14939.7|0
1687893300000|2023-06-27 19:15:00|14968|14954|14959.9|14945.9|14968|14954|14955.4|14941.4|0
1687893600000|2023-06-27 19:20:00|14959.7|14945.7|14965.7|14951.7|14965.9|14951.9|14954|14940|0
1687893900000|2023-06-27 19:25:00|14965.2|14951.2|14976.9|14962.9|14977.4|14963.4|14960.9|14946.9|0
1687894200000|2023-06-27 19:30:00|14976.2|14962.2|14959.4|14945.4|14976.8|14962.8|14956.9|14942.9|0
1687894500000|2023-06-27 19:35:00|14958.4|14944.4|14958.4|14944.4|14961.9|14947.9|14951.2|14937.2|0
1687894800000|2023-06-27 19:40:00|14959.9|14945.9|14966|14952|14968|14954|14959.7|14945.7|0
1687895100000|2023-06-27 19:45:00|14964.8|14950.8|14969.7|14955.7|14973|14959|14960.5|14946.5|0
1687895400000|2023-06-27 19:50:00|14958.5|14944.5|14953.7|14939.7|14961.7|14947.7|14947.5|14933.5|0
1687895700000|2023-06-27 19:55:00|14958|14944|14950|14936|14958|14944|14942.7|14928.7|0
1687896000000|2023-06-27 20:00:00|14948|14934|14938.5|14924.5|14948|14934|14935.2|14921.2|0
1687896300000|2023-06-27 20:05:00|14938.9|14924.9|14932.8|14918.8|14940.2|14926.2|14931.9|14917.9|0
1687896600000|2023-06-27 20:10:00|14933.7|14919.7|14934.5|14920.5|14936|14922|14927.4|14913.4|0
1687896900000|2023-06-27 20:15:00|14934.8|14920.8|14933.2|14919.2|14935.5|14921.5|14926.8|14912.8|0
1687897200000|2023-06-27 20:20:00|14933|14919|14931.5|14917.5|14933.3|14919.3|14929.5|14915.5|0
1687897500000|2023-06-27 20:25:00|14930.5|14916.5|14932.5|14918.5|14932.8|14918.8|14930.4|14916.4|0
1687897800000|2023-06-27 20:30:00|14932.7|14918.7|14931|14917|14932.7|14918.7|14930.5|14916.5|0
1687898100000|2023-06-27 20:35:00|14930|14916|14927.3|14913.3|14931|14917|14926.8|14912.8|0
1687898400000|2023-06-27 20:40:00|14927.2|14913.2|14932|14918|14932.8|14918.8|14926.9|14912.9|0
1687898700000|2023-06-27 20:45:00|14931.9|14917.9|14930.8|14916.8|14932.2|14918.2|14928.5|14914.5|0
1687899000000|2023-06-27 20:50:00|14931.2|14917.2|14933|14919|14933.4|14919.4|14929.8|14915.8|0
1687899300000|2023-06-27 20:55:00|14933.2|14919.2|14929.4|14915.4|14933.8|14919.8|14928.4|14914.4|0
1687899600000|2023-06-27 21:00:00|14928.3|14914.3|14930.5|14916.5|14930.5|14916.5|14928.3|14914.3|0
1687899900000|2023-06-27 21:05:00|14930.4|14916.4|14931.9|14917.9|14932.1|14918.1|14930.4|14916.4|0
1687900200000|2023-06-27 21:10:00|14932|14918|14931|14917|14932.1|14918.1|14930.7|14916.7|0
1687900500000|2023-06-27 21:15:00|14930.9|14916.9|14930.5|14916.5|14930.9|14916.9|14928.8|14914.8|0
1687900800000|2023-06-27 21:20:00|14930.6|14916.6|14929.9|14915.9|14930.6|14916.6|14929.2|14915.2|0
1687901100000|2023-06-27 21:25:00|14930|14916|14931.2|14917.2|14931.6|14917.6|14930|14916|0
1687901400000|2023-06-27 21:30:00|14931.4|14917.4|14930.8|14916.8|14931.4|14917.4|14930.7|14916.7|0
1687901700000|2023-06-27 21:35:00|14930.7|14916.7|14931.1|14917.1|14931.1|14917.1|14930.7|14916.7|0
1687902000000|2023-06-27 21:40:00|14931.7|14917.7|14932.2|14918.2|14932.2|14918.2|14931.7|14917.7|0
1687902300000|2023-06-27 21:45:00|14932.3|14918.3|14931.4|14917.4|14932.8|14918.8|14931.4|14917.4|0
1687902600000|2023-06-27 21:50:00|14931.5|14917.5|14931.6|14917.6|14932.3|14918.3|14930.1|14916.1|0
1687902900000|2023-06-27 21:55:00|14931.7|14917.7|14932.6|14918.6|14932.7|14918.7|14931.6|14917.6|0
1687903200000|2023-06-27 22:00:00|14928|14914|14928.8|14914.8|14933.8|14919.8|14928|14914|0
1687903500000|2023-06-27 22:05:00|14929.3|14915.3|14922.5|14908.5|14929.7|14915.7|14922.5|14908.5|0
1687903800000|2023-06-27 22:10:00|14922.7|14908.7|14914|14900|14925.5|14911.5|14912.8|14898.8|0
1687904100000|2023-06-27 22:15:00|14913.8|14899.8|14901.7|14887.7|14913.8|14899.8|14901.4|14887.4|0
1687904400000|2023-06-27 22:20:00|14901.5|14887.5|14908.3|14894.3|14910.2|14896.2|14901.5|14887.5|0
1687904700000|2023-06-27 22:25:00|14907.8|14893.8|14904.5|14890.5|14908.2|14894.2|14902.4|14888.4|0
1687905000000|2023-06-27 22:30:00|14905|14891|14905.9|14891.9|14907.9|14893.9|14904.4|14890.4|0
1687905300000|2023-06-27 22:35:00|14906.2|14892.2|14907.3|14893.3|14907.3|14893.3|14903.8|14889.8|0
1687905600000|2023-06-27 22:40:00|14907.4|14893.4|14900.9|14886.9|14907.8|14893.8|14900.8|14886.8|0
1687905900000|2023-06-27 22:45:00|14900.5|14886.5|14897.9|14883.9|14902.3|14888.3|14896.8|14882.8|0
1687906200000|2023-06-27 22:50:00|14898|14884|14894.7|14880.7|14898.3|14884.3|14893.2|14879.2|0
1687906500000|2023-06-27 22:55:00|14894.5|14880.5|14896.9|14882.9|14898|14884|14894|14880|0
1687906800000|2023-06-27 23:00:00|14896.2|14882.2|14894.8|14880.8|14898.2|14884.2|14894.5|14880.5|0
1687907100000|2023-06-27 23:05:00|14894.7|14880.7|14895.2|14881.2|14897.8|14883.8|14894.5|14880.5|0
1687907400000|2023-06-27 23:10:00|14895|14881|14888|14874|14895.4|14881.4|14887.7|14873.7|0
1687907700000|2023-06-27 23:15:00|14889.7|14875.7|14885.4|14871.4|14889.7|14875.7|14884.4|14870.4|0
1687908000000|2023-06-27 23:20:00|14885.5|14871.5|14885|14871|14890|14876|14883.4|14869.4|0
1687908300000|2023-06-27 23:25:00|14884.9|14870.9|14890|14876|14891.8|14877.8|14884.2|14870.2|0
1687908600000|2023-06-27 23:30:00|14889.8|14875.8|14891.3|14877.3|14891.3|14877.3|14888.4|14874.4|0
1687908900000|2023-06-27 23:35:00|14892|14878|14896.2|14882.2|14898.8|14884.8|14891|14877|0
1687909200000|2023-06-27 23:40:00|14896.4|14882.4|14900.7|14886.7|14901|14887|14895.5|14881.5|0
1687909500000|2023-06-27 23:45:00|14900.5|14886.5|14896.5|14882.5|14900.5|14886.5|14894.8|14880.8|0
1687909800000|2023-06-27 23:50:00|14896.7|14882.7|14902.4|14888.4|14907.7|14893.7|14895.8|14881.8|0
1687910100000|2023-06-27 23:55:00|14902.8|14888.8|14901.2|14887.2|14902.8|14888.8|14899|14885|0
1687910400000|2023-06-28 00:00:00|14900.8|14886.8|14904.5|14890.5|14904.8|14890.8|14899.7|14885.7|0
1687910700000|2023-06-28 00:05:00|14904.4|14890.4|14907.8|14893.8|14908.8|14894.8|14902.5|14888.5|0
1687911000000|2023-06-28 00:10:00|14907.9|14893.9|14904.3|14890.3|14907.9|14893.9|14903|14889|0
1687911300000|2023-06-28 00:15:00|14903.9|14889.9|14894.9|14880.9|14903.9|14889.9|14893.5|14879.5|0
1687911600000|2023-06-28 00:20:00|14894.2|14880.2|14893.4|14879.4|14897.5|14883.5|14892.2|14878.2|0
1687911900000|2023-06-28 00:25:00|14893.5|14879.5|14891.8|14877.8|14894|14880|14891.4|14877.4|0
1687912200000|2023-06-28 00:30:00|14891.9|14877.9|14892.5|14878.5|14893.3|14879.3|14883.3|14869.3|0
1687912500000|2023-06-28 00:35:00|14892.4|14878.4|14884.3|14870.3|14893.1|14879.1|14884|14870|0
1687912800000|2023-06-28 00:40:00|14884|14870|14886.5|14872.5|14887.5|14873.5|14881.3|14867.3|0
1687913100000|2023-06-28 00:45:00|14886.9|14872.9|14888.8|14874.8|14889.6|14875.6|14886.1|14872.1|0
1687913400000|2023-06-28 00:50:00|14888.9|14874.9|14887.5|14873.5|14889|14875|14886.8|14872.8|0
1687913700000|2023-06-28 00:55:00|14887.3|14873.3|14888.6|14874.6|14890.3|14876.3|14886.6|14872.6|0
1687914000000|2023-06-28 01:00:00|14888.9|14874.9|14890.5|14876.5|14891.1|14877.1|14887|14873|0
1687914300000|2023-06-28 01:05:00|14890.6|14876.6|14889|14875|14891|14877|14887.3|14873.3|0
1687914600000|2023-06-28 01:10:00|14887.5|14873.5|14889.3|14875.3|14889.4|14875.4|14887|14873|0
1687914900000|2023-06-28 01:15:00|14889.4|14875.4|14885.4|14871.4|14889.4|14875.4|14881.3|14867.3|0
1687915200000|2023-06-28 01:20:00|14885.3|14871.3|14884.5|14870.5|14885.8|14871.8|14881.3|14867.3|0
1687915500000|2023-06-28 01:25:00|14884.8|14870.8|14887.4|14873.4|14888.9|14874.9|14884.8|14870.8|0
1687915800000|2023-06-28 01:30:00|14887.6|14873.6|14891.1|14877.1|14895.8|14881.8|14887.6|14873.6|0
1687916100000|2023-06-28 01:35:00|14890.8|14876.8|14890.9|14876.9|14893|14879|14889|14875|0
1687916400000|2023-06-28 01:40:00|14890.6|14876.6|14890.1|14876.1|14893.3|14879.3|14889.5|14875.5|0
1687916700000|2023-06-28 01:45:00|14890.4|14876.4|14891.9|14877.9|14893.3|14879.3|14886.5|14872.5|0
1687917000000|2023-06-28 01:50:00|14892.4|14878.4|14892|14878|14892.4|14878.4|14887.9|14873.9|0
1687917300000|2023-06-28 01:55:00|14891.9|14877.9|14890.5|14876.5|14892|14878|14889|14875|0
1687917600000|2023-06-28 02:00:00|14890.4|14876.4|14891.8|14877.8|14894.4|14880.4|14890|14876|0
1687917900000|2023-06-28 02:05:00|14892|14878|14888.6|14874.6|14892.8|14878.8|14888.3|14874.3|0
1687918200000|2023-06-28 02:10:00|14888.5|14874.5|14887.5|14873.5|14890.9|14876.9|14887.5|14873.5|0
1687918500000|2023-06-28 02:15:00|14887.6|14873.6|14884.8|14870.8|14888.3|14874.3|14883.5|14869.5|0
1687918800000|2023-06-28 02:20:00|14884.6|14870.6|14882.8|14868.8|14885.5|14871.5|14880.6|14866.6|0
1687919100000|2023-06-28 02:25:00|14882.6|14868.6|14887.6|14873.6|14888|14874|14881|14867|0
1687919400000|2023-06-28 02:30:00|14887.8|14873.8|14895.5|14881.5|14896.3|14882.3|14887.4|14873.4|0
1687919700000|2023-06-28 02:35:00|14895.3|14881.3|14899.9|14885.9|14901|14887|14893.5|14879.5|0
1687920000000|2023-06-28 02:40:00|14900|14886|14907.9|14893.9|14907.9|14893.9|14899.3|14885.3|0
1687920300000|2023-06-28 02:45:00|14907.1|14893.1|14905.4|14891.4|14909.5|14895.5|14903.8|14889.8|0
1687920600000|2023-06-28 02:50:00|14905.6|14891.6|14904.4|14890.4|14907.8|14893.8|14901.3|14887.3|0
1687920900000|2023-06-28 02:55:00|14904|14890|14904.1|14890.1|14905.3|14891.3|14901.8|14887.8|0
1687921200000|2023-06-28 03:00:00|14904.3|14890.3|14907.5|14893.5|14908.4|14894.4|14904.3|14890.3|0
1687921500000|2023-06-28 03:05:00|14907.4|14893.4|14908.3|14894.3|14911.6|14897.6|14906|14892|0
1687921800000|2023-06-28 03:10:00|14908.4|14894.4|14908.3|14894.3|14911.3|14897.3|14907.5|14893.5|0
1687922100000|2023-06-28 03:15:00|14908.1|14894.1|14905.6|14891.6|14908.5|14894.5|14905.3|14891.3|0
1687922400000|2023-06-28 03:20:00|14905.8|14891.8|14906.3|14892.3|14907.3|14893.3|14904.6|14890.6|0
1687922700000|2023-06-28 03:25:00|14906.1|14892.1|14904.5|14890.5|14906.4|14892.4|14904|14890|0
1687923000000|2023-06-28 03:30:00|14904.6|14890.6|14907.3|14893.3|14907.9|14893.9|14904.6|14890.6|0
1687923300000|2023-06-28 03:35:00|14907.1|14893.1|14908|14894|14911|14897|14906.9|14892.9|0
1687923600000|2023-06-28 03:40:00|14908.3|14894.3|14907.4|14893.4|14909.9|14895.9|14906.6|14892.6|0
1687923900000|2023-06-28 03:45:00|14907.3|14893.3|14906.9|14892.9|14909|14895|14905.1|14891.1|0
1687924200000|2023-06-28 03:50:00|14906.8|14892.8|14907.6|14893.6|14908.5|14894.5|14905|14891|0
1687924500000|2023-06-28 03:55:00|14907.8|14893.8|14906.8|14892.8|14907.9|14893.9|14905.5|14891.5|0
1687924800000|2023-06-28 04:00:00|14906.6|14892.6|14903.3|14889.3|14908|14894|14902.9|14888.9|0
1687925100000|2023-06-28 04:05:00|14903.1|14889.1|14902.3|14888.3|14904.6|14890.6|14902.1|14888.1|0
1687925400000|2023-06-28 04:10:00|14902.4|14888.4|14903.6|14889.6|14904.8|14890.8|14901.8|14887.8|0
1687925700000|2023-06-28 04:15:00|14903.5|14889.5|14902.6|14888.6|14903.5|14889.5|14899.8|14885.8|0
1687926000000|2023-06-28 04:20:00|14902.8|14888.8|14898|14884|14902.8|14888.8|14897.6|14883.6|0
1687926300000|2023-06-28 04:25:00|14897.9|14883.9|14894.5|14880.5|14898.1|14884.1|14892.4|14878.4|0
1687926600000|2023-06-28 04:30:00|14894.4|14880.4|14898|14884|14898.5|14884.5|14892|14878|0
1687926900000|2023-06-28 04:35:00|14898.1|14884.1|14898|14884|14899.6|14885.6|14897.6|14883.6|0
1687927200000|2023-06-28 04:40:00|14897.8|14883.8|14899.3|14885.3|14900.9|14886.9|14897.5|14883.5|0
1687927500000|2023-06-28 04:45:00|14899.1|14885.1|14898.4|14884.4|14900.1|14886.1|14897.6|14883.6|0
1687927800000|2023-06-28 04:50:00|14898.3|14884.3|14899|14885|14900.5|14886.5|14898.3|14884.3|0
1687928100000|2023-06-28 04:55:00|14899.1|14885.1|14898.3|14884.3|14899.5|14885.5|14896.9|14882.9|0
1687928400000|2023-06-28 05:00:00|14899|14885|14897.3|14883.3|14900.8|14886.8|14896.1|14882.1|0
1687928700000|2023-06-28 05:05:00|14897.5|14883.5|14895.5|14881.5|14899.5|14885.5|14895.1|14881.1|0
1687929000000|2023-06-28 05:10:00|14895.4|14881.4|14897.1|14883.1|14898|14884|14894.8|14880.8|0
1687929300000|2023-06-28 05:15:00|14897.3|14883.3|14895.6|14881.6|14898.5|14884.5|14894.8|14880.8|0
1687929600000|2023-06-28 05:20:00|14895.8|14881.8|14898.6|14884.6|14898.6|14884.6|14894.4|14880.4|0
1687929900000|2023-06-28 05:25:00|14898.5|14884.5|14899|14885|14900.3|14886.3|14897.8|14883.8|0
1687930200000|2023-06-28 05:30:00|14899.1|14885.1|14899.3|14885.3|14899.8|14885.8|14895.8|14881.8|0
1687930500000|2023-06-28 05:35:00|14899.1|14885.1|14901.6|14887.6|14902.9|14888.9|14898|14884|0
1687930800000|2023-06-28 05:40:00|14901.5|14887.5|14913|14899|14913.3|14899.3|14899.1|14885.1|0
1687931100000|2023-06-28 05:45:00|14913.1|14899.1|14911.8|14897.8|14913.1|14899.1|14908.5|14894.5|0
1687931400000|2023-06-28 05:50:00|14912|14898|14911.3|14897.3|14912.9|14898.9|14909|14895|0
1687931700000|2023-06-28 05:55:00|14911.4|14897.4|14912.8|14898.8|14912.8|14898.8|14906.8|14892.8|0
1687932000000|2023-06-28 06:00:00|14913.8|14899.8|14912.4|14898.4|14917.3|14903.3|14909|14895|0
1687932300000|2023-06-28 06:05:00|14912.5|14898.5|14910.4|14896.4|14913.9|14899.9|14906.5|14892.5|0
1687932600000|2023-06-28 06:10:00|14910.5|14896.5|14915.9|14901.9|14916.1|14902.1|14909.3|14895.3|0
1687932900000|2023-06-28 06:15:00|14916|14902|14909.5|14895.5|14917.6|14903.6|14909.5|14895.5|0
1687933200000|2023-06-28 06:20:00|14909.6|14895.6|14904.3|14890.3|14912|14898|14903.8|14889.8|0
1687933500000|2023-06-28 06:25:00|14904.8|14890.8|14904.9|14890.9|14908.1|14894.1|14904|14890|0
1687933800000|2023-06-28 06:30:00|14905.1|14891.1|14906.6|14892.6|14907.5|14893.5|14902.8|14888.8|0
1687934100000|2023-06-28 06:35:00|14906.4|14892.4|14903.3|14889.3|14908.1|14894.1|14901.9|14887.9|0
1687934400000|2023-06-28 06:40:00|14903.8|14889.8|14899|14885|14903.9|14889.9|14897.1|14883.1|0
1687934700000|2023-06-28 06:45:00|14898.6|14884.6|14897|14883|14900.9|14886.9|14895.6|14881.6|0
1687935000000|2023-06-28 06:50:00|14896.9|14882.9|14898.1|14884.1|14899.8|14885.8|14896.6|14882.6|0
1687935300000|2023-06-28 06:55:00|14898|14884|14901.8|14887.8|14904.9|14890.9|14897.8|14883.8|0
1687935600000|2023-06-28 07:00:00|14901.3|14887.3|14894.5|14880.5|14902.4|14888.4|14889.4|14875.4|0
1687935900000|2023-06-28 07:05:00|14894.4|14880.4|14894.9|14880.9|14899.5|14885.5|14891.8|14877.8|0
1687936200000|2023-06-28 07:10:00|14895|14881|14908.9|14894.9|14911.6|14897.6|14893.9|14879.9|0
1687936500000|2023-06-28 07:15:00|14908.1|14894.1|14909.1|14895.1|14914.4|14900.4|14907.9|14893.9|0
1687936800000|2023-06-28 07:20:00|14908.9|14894.9|14905.1|14891.1|14910.8|14896.8|14901.3|14887.3|0
1687937100000|2023-06-28 07:25:00|14904.6|14890.6|14911.4|14897.4|14914.5|14900.5|14904.6|14890.6|0
1687937400000|2023-06-28 07:30:00|14912|14898|14908.1|14894.1|14920.8|14906.8|14908.1|14894.1|0
1687937700000|2023-06-28 07:35:00|14907.9|14893.9|14912.4|14898.4|14914.6|14900.6|14907.5|14893.5|0
1687938000000|2023-06-28 07:40:00|14912.5|14898.5|14912.8|14898.8|14919|14905|14912.1|14898.1|0
1687938300000|2023-06-28 07:45:00|14913.1|14899.1|14914.6|14900.6|14916.6|14902.6|14908.6|14894.6|0
1687938600000|2023-06-28 07:50:00|14914.9|14900.9|14904.3|14890.3|14916|14902|14903.8|14889.8|0
1687938900000|2023-06-28 07:55:00|14904.4|14890.4|14905.9|14891.9|14909.1|14895.1|14904.4|14890.4|0
1687939200000|2023-06-28 08:00:00|14907.1|14893.1|14899.6|14885.6|14912.4|14898.4|14896.9|14882.9|0
1687939500000|2023-06-28 08:05:00|14899.3|14885.3|14898.1|14884.1|14906.3|14892.3|14898.1|14884.1|0
1687939800000|2023-06-28 08:10:00|14898.3|14884.3|14902.5|14888.5|14902.9|14888.9|14896.3|14882.3|0
1687940100000|2023-06-28 08:15:00|14902.6|14888.6|14891|14877|14903.1|14889.1|14890.4|14876.4|0
1687940400000|2023-06-28 08:20:00|14890.5|14876.5|14901.3|14887.3|14901.3|14887.3|14888|14874|0
1687940700000|2023-06-28 08:25:00|14901.4|14887.4|14893.3|14879.3|14901.4|14887.4|14889.4|14875.4|0
1687941000000|2023-06-28 08:30:00|14892.6|14878.6|14883.8|14869.8|14895.4|14881.4|14883.1|14869.1|0
1687941300000|2023-06-28 08:35:00|14883.9|14869.9|14873.4|14859.4|14884.4|14870.4|14871.3|14857.3|0
1687941600000|2023-06-28 08:40:00|14873.1|14859.1|14873|14859|14876.5|14862.5|14870.3|14856.3|0
1687941900000|2023-06-28 08:45:00|14873.5|14859.5|14871.1|14857.1|14874.6|14860.6|14869.3|14855.3|0
1687942200000|2023-06-28 08:50:00|14870.9|14856.9|14877.3|14863.3|14879|14865|14869.3|14855.3|0
1687942500000|2023-06-28 08:55:00|14877.4|14863.4|14877.3|14863.3|14878|14864|14872.1|14858.1|0
1687942800000|2023-06-28 09:00:00|14876.4|14862.4|14872.3|14858.3|14881.5|14867.5|14872.3|14858.3|0
1687943100000|2023-06-28 09:05:00|14872.4|14858.4|14878.5|14864.5|14879.6|14865.6|14872.4|14858.4|0
1687943400000|2023-06-28 09:10:00|14878.4|14864.4|14874.1|14860.1|14881.5|14867.5|14874.1|14860.1|0
1687943700000|2023-06-28 09:15:00|14874.3|14860.3|14873|14859|14878|14864|14872.6|14858.6|0
1687944000000|2023-06-28 09:20:00|14872.9|14858.9|14873.1|14859.1|14877.1|14863.1|14872.8|14858.8|0
1687944300000|2023-06-28 09:25:00|14873|14859|14875|14861|14879.6|14865.6|14872.8|14858.8|0
1687944600000|2023-06-28 09:30:00|14875.1|14861.1|14877|14863|14877|14863|14865.1|14851.1|0
1687944900000|2023-06-28 09:35:00|14877.5|14863.5|14877.4|14863.4|14882.3|14868.3|14874.1|14860.1|0
1687945200000|2023-06-28 09:40:00|14877.6|14863.6|14879.9|14865.9|14881.1|14867.1|14876.4|14862.4|0
1687945500000|2023-06-28 09:45:00|14880|14866|14877|14863|14882.8|14868.8|14876.6|14862.6|0
1687945800000|2023-06-28 09:50:00|14876.9|14862.9|14874.9|14860.9|14878.1|14864.1|14871.9|14857.9|0
1687946100000|2023-06-28 09:55:00|14875|14861|14886.1|14872.1|14886.8|14872.8|14875|14861|0
1687946400000|2023-06-28 10:00:00|14885.9|14871.9|14886.3|14872.3|14889.1|14875.1|14883.9|14869.9|0
1687946700000|2023-06-28 10:05:00|14885.4|14871.4|14888.8|14874.8|14889.4|14875.4|14884.3|14870.3|0
1687947000000|2023-06-28 10:10:00|14888.4|14874.4|14888.6|14874.6|14891|14877|14886.4|14872.4|0
1687947300000|2023-06-28 10:15:00|14888.9|14874.9|14889.3|14875.3|14890.4|14876.4|14886.5|14872.5|0
1687947600000|2023-06-28 10:20:00|14889.1|14875.1|14889.9|14875.9|14890.6|14876.6|14886.8|14872.8|0
1687947900000|2023-06-28 10:25:00|14890|14876|14897.9|14883.9|14898.1|14884.1|14889.3|14875.3|0
1687948200000|2023-06-28 10:30:00|14897.6|14883.6|14901.9|14887.9|14902|14888|14895.3|14881.3|0
1687948500000|2023-06-28 10:35:00|14901.6|14887.6|14895.6|14881.6|14901.6|14887.6|14894|14880|0
1687948800000|2023-06-28 10:40:00|14895.8|14881.8|14889.1|14875.1|14895.8|14881.8|14885.3|14871.3|0
1687949100000|2023-06-28 10:45:00|14889.3|14875.3|14898.5|14884.5|14898.8|14884.8|14888.1|14874.1|0
1687949400000|2023-06-28 10:50:00|14898.4|14884.4|14900.5|14886.5|14904.5|14890.5|14897.5|14883.5|0
1687949700000|2023-06-28 10:55:00|14900|14886|14907.8|14893.8|14907.8|14893.8|14898.3|14884.3|0
1687950000000|2023-06-28 11:00:00|14907.9|14893.9|14922.6|14908.6|14925.8|14911.8|14904.5|14890.5|0
1687950300000|2023-06-28 11:05:00|14922.5|14908.5|14920.8|14906.8|14924.6|14910.6|14916.9|14902.9|0
1687950600000|2023-06-28 11:10:00|14921.1|14907.1|14926.5|14912.5|14927.6|14913.6|14921.1|14907.1|0
1687950900000|2023-06-28 11:15:00|14926.4|14912.4|14927.8|14913.8|14931.6|14917.6|14924|14910|0
1687951200000|2023-06-28 11:20:00|14927.9|14913.9|14920.9|14906.9|14927.9|14913.9|14920.9|14906.9|0
1687951500000|2023-06-28 11:25:00|14921.6|14907.6|14920.4|14906.4|14925.3|14911.3|14920.4|14906.4|0
1687951800000|2023-06-28 11:30:00|14920.6|14906.6|14913.1|14899.1|14920.6|14906.6|14910.5|14896.5|0
1687952100000|2023-06-28 11:35:00|14913|14899|14915.1|14901.1|14917.3|14903.3|14909.1|14895.1|0
1687952400000|2023-06-28 11:40:00|14915.3|14901.3|14904.9|14890.9|14916|14902|14902.6|14888.6|0
1687952700000|2023-06-28 11:45:00|14905|14891|14901.8|14887.8|14905.1|14891.1|14898.3|14884.3|0
1687953000000|2023-06-28 11:50:00|14901.9|14887.9|14900.3|14886.3|14902.6|14888.6|14893|14879|0
1687953300000|2023-06-28 11:55:00|14900.4|14886.4|14891.3|14877.3|14905|14891|14890.4|14876.4|0
1687953600000|2023-06-28 12:00:00|14892|14878|14886.3|14872.3|14895.8|14881.8|14884.1|14870.1|0
1687953900000|2023-06-28 12:05:00|14886.4|14872.4|14897.4|14883.4|14900.1|14886.1|14885.8|14871.8|0
1687954200000|2023-06-28 12:10:00|14897.5|14883.5|14899.1|14885.1|14899.3|14885.3|14891.8|14877.8|0
1687954500000|2023-06-28 12:15:00|14899|14885|14898.9|14884.9|14903.4|14889.4|14893.9|14879.9|0
1687954800000|2023-06-28 12:20:00|14899|14885|14900.6|14886.6|14902.8|14888.8|14895.9|14881.9|0
1687955100000|2023-06-28 12:25:00|14900.4|14886.4|14904.3|14890.3|14906.4|14892.4|14898.6|14884.6|0
1687955400000|2023-06-28 12:30:00|14904.6|14890.6|14895|14881|14905.4|14891.4|14894.4|14880.4|0
1687955700000|2023-06-28 12:35:00|14894.9|14880.9|14892.8|14878.8|14898|14884|14892.3|14878.3|0
1687956000000|2023-06-28 12:40:00|14892.6|14878.6|14881.3|14867.3|14893|14879|14878.9|14864.9|0
1687956300000|2023-06-28 12:45:00|14882|14868|14882.9|14868.9|14889.5|14875.5|14881.9|14867.9|0
1687956600000|2023-06-28 12:50:00|14882.8|14868.8|14890|14876|14891.3|14877.3|14879.8|14865.8|0
1687956900000|2023-06-28 12:55:00|14890.4|14876.4|14887.9|14873.9|14890.4|14876.4|14884|14870|0
1687957200000|2023-06-28 13:00:00|14888|14874|14890.4|14876.4|14893.1|14879.1|14888|14874|0
1687957500000|2023-06-28 13:05:00|14890.3|14876.3|14881.9|14867.9|14890.8|14876.8|14875.4|14861.4|0
1687957800000|2023-06-28 13:10:00|14881.5|14867.5|14879.4|14865.4|14881.5|14867.5|14878|14864|0
1687958100000|2023-06-28 13:15:00|14879.3|14865.3|14878.3|14864.3|14880.6|14866.6|14875.6|14861.6|0
1687958400000|2023-06-28 13:20:00|14878.1|14864.1|14884.4|14870.4|14885.9|14871.9|14877.9|14863.9|0
1687958700000|2023-06-28 13:25:00|14881.5|14867.5|14873.6|14859.6|14882.6|14868.6|14872|14858|0
1687959000000|2023-06-28 13:30:00|14872.9|14858.9|14908|14894|14911.3|14897.3|14871.4|14857.4|0
1687959300000|2023-06-28 13:35:00|14909.5|14895.5|14920.4|14906.4|14929.5|14915.5|14895.8|14881.8|0
1687959600000|2023-06-28 13:40:00|14919|14905|14907.6|14893.6|14944.3|14930.3|14904.4|14890.4|0
1687959900000|2023-06-28 13:45:00|14906.5|14892.5|14918.4|14904.4|14924.7|14910.7|14882.4|14868.4|0
1687960200000|2023-06-28 13:50:00|14920.2|14906.2|14908|14894|14928.2|14914.2|14901.2|14887.2|0
1687960500000|2023-06-28 13:55:00|14907.1|14893.1|14937.2|14923.2|14952.5|14938.5|14904.5|14890.5|0
1687960800000|2023-06-28 14:00:00|14935.5|14921.5|14914|14900|14940|14926|14908.6|14894.6|0
1687961100000|2023-06-28 14:05:00|14914.6|14900.6|14915.6|14901.6|14921.7|14907.7|14901.2|14887.2|0
1687961400000|2023-06-28 14:10:00|14911.7|14897.7|14908.7|14894.7|14918.5|14904.5|14888.2|14874.2|0
1687961700000|2023-06-28 14:15:00|14909.2|14895.2|14957.7|14943.7|14958.9|14944.9|14903.2|14889.2|0
1687962000000|2023-06-28 14:20:00|14957.3|14943.3|14949.3|14935.3|14973.5|14959.5|14946.3|14932.3|0
1687962300000|2023-06-28 14:25:00|14950.8|14936.8|14985.4|14971.4|14988.3|14974.3|14948.8|14934.8|0
1687962600000|2023-06-28 14:30:00|14986|14972|15007.1|14993.1|15015.8|15001.8|14979|14965|0
1687962900000|2023-06-28 14:35:00|15007.9|14993.9|15028|15014|15037.4|15023.4|15007.9|14993.9|0
1687963200000|2023-06-28 14:40:00|15028.5|15014.5|15026.1|15012.1|15038.9|15024.9|15026.1|15012.1|0
1687963500000|2023-06-28 14:45:00|15028.8|15014.8|15045.3|15031.3|15046.5|15032.5|15024.3|15010.3|0
1687963800000|2023-06-28 14:50:00|15046|15032|15043.4|15029.4|15049.8|15035.8|15034.5|15020.5|0
1687964100000|2023-06-28 14:55:00|15042.8|15028.8|15022.3|15008.3|15045.6|15031.6|15018.8|15004.8|0
1687964400000|2023-06-28 15:00:00|15022.1|15008.1|15034|15020|15035.3|15021.3|15018.5|15004.5|0
1687964700000|2023-06-28 15:05:00|15033.5|15019.5|15027.4|15013.4|15037.9|15023.9|15020|15006|0
1687965000000|2023-06-28 15:10:00|15028.5|15014.5|14994.8|14980.8|15032.8|15018.8|14985.6|14971.6|0
1687965300000|2023-06-28 15:15:00|14995.1|14981.1|15011.8|14997.8|15015.8|15001.8|14981.4|14967.4|0
1687965600000|2023-06-28 15:20:00|15013.4|14999.4|14975.6|14961.6|15013.4|14999.4|14975|14961|0
1687965900000|2023-06-28 15:25:00|14971.8|14957.8|14988.5|14974.5|14989.3|14975.3|14959.3|14945.3|0
1687966200000|2023-06-28 15:30:00|14989|14975|15010.5|14996.5|15011.3|14997.3|14985.6|14971.6|0
1687966500000|2023-06-28 15:35:00|15010.8|14996.8|15025.1|15011.1|15030.4|15016.4|15003.9|14989.9|0
1687966800000|2023-06-28 15:40:00|15024.8|15010.8|15025.8|15011.8|15029.1|15015.1|15012.4|14998.4|0
1687967100000|2023-06-28 15:45:00|15027.3|15013.3|15008.6|14994.6|15027.3|15013.3|15006.9|14992.9|0
1687967400000|2023-06-28 15:50:00|15007.1|14993.1|15013.4|14999.4|15020.2|15006.2|15002.6|14988.6|0
1687967700000|2023-06-28 15:55:00|15013.5|14999.5|15024.9|15010.9|15025.4|15011.4|15008.6|14994.6|0
1687968000000|2023-06-28 16:00:00|15022.9|15008.9|15019.6|15005.6|15024.6|15010.6|15007.4|14993.4|0
1687968300000|2023-06-28 16:05:00|15020.2|15006.2|15032.5|15018.5|15033.4|15019.4|15014.1|15000.1|0
1687968600000|2023-06-28 16:10:00|15033.6|15019.6|15050.6|15036.6|15054.4|15040.4|15030.1|15016.1|0
1687968900000|2023-06-28 16:15:00|15051.2|15037.2|15056|15042|15059.6|15045.6|15049.7|15035.7|0
1687969200000|2023-06-28 16:20:00|15057.4|15043.4|15030.5|15016.5|15057.4|15043.4|15030.4|15016.4|0
1687969500000|2023-06-28 16:25:00|15031|15017|14987.1|14973.1|15031.9|15017.9|14978|14964|0
1687969800000|2023-06-28 16:30:00|14985.9|14971.9|14974.7|14960.7|14985.9|14971.9|14964.9|14950.9|0
1687970100000|2023-06-28 16:35:00|14972.9|14958.9|14960.6|14946.6|14979.7|14965.7|14952.1|14938.1|0
1687970400000|2023-06-28 16:40:00|14961.7|14947.7|14929.4|14915.4|14972.6|14958.6|14923.1|14909.1|0
1687970700000|2023-06-28 16:45:00|14929.9|14915.9|14931.4|14917.4|14945.5|14931.5|14920.9|14906.9|0
1687971000000|2023-06-28 16:50:00|14930.5|14916.5|14917.9|14903.9|14942.6|14928.6|14903.6|14889.6|0
1687971300000|2023-06-28 16:55:00|14913.9|14899.9|14931.1|14917.1|14935.2|14921.2|14900.4|14886.4|0
1687971600000|2023-06-28 17:00:00|14929.8|14915.8|14930.6|14916.6|14939.6|14925.6|14914.6|14900.6|0
1687971900000|2023-06-28 17:05:00|14931.3|14917.3|14933.8|14919.8|14947.3|14933.3|14930.3|14916.3|0
1687972200000|2023-06-28 17:10:00|14934.1|14920.1|14936.3|14922.3|14936.8|14922.8|14923.1|14909.1|0
1687972500000|2023-06-28 17:15:00|14935.1|14921.1|14939|14925|14941.1|14927.1|14929.1|14915.1|0
1687972800000|2023-06-28 17:20:00|14940.1|14926.1|14956.7|14942.7|14962.5|14948.5|14934.7|14920.7|0
1687973100000|2023-06-28 17:25:00|14957.6|14943.6|14967.5|14953.5|14967.5|14953.5|14954.6|14940.6|0
1687973400000|2023-06-28 17:30:00|14967.8|14953.8|14952.3|14938.3|14979.6|14965.6|14952.3|14938.3|0
1687973700000|2023-06-28 17:35:00|14952.1|14938.1|14962.1|14948.1|14968.3|14954.3|14951.6|14937.6|0
1687974000000|2023-06-28 17:40:00|14961.3|14947.3|14952|14938|14965.1|14951.1|14944.6|14930.6|0
1687974300000|2023-06-28 17:45:00|14952.6|14938.6|14945.5|14931.5|14958.3|14944.3|14940.6|14926.6|0
1687974600000|2023-06-28 17:50:00|14944.8|14930.8|14951.6|14937.6|14951.7|14937.7|14932|14918|0
1687974900000|2023-06-28 17:55:00|14951.5|14937.5|14948.1|14934.1|14963.8|14949.8|14936.8|14922.8|0
1687975200000|2023-06-28 18:00:00|14948.8|14934.8|14966.7|14952.7|14970.1|14956.1|14944.6|14930.6|0
1687975500000|2023-06-28 18:05:00|14967.6|14953.6|14967.1|14953.1|14976|14962|14964.5|14950.5|0
1687975800000|2023-06-28 18:10:00|14967.3|14953.3|14972|14958|14976.7|14962.7|14965.8|14951.8|0
1687976100000|2023-06-28 18:15:00|14972.1|14958.1|14978.3|14964.3|14981|14967|14966.1|14952.1|0
1687976400000|2023-06-28 18:20:00|14977.3|14963.3|14985.8|14971.8|14988.1|14974.1|14973.8|14959.8|0
1687976700000|2023-06-28 18:25:00|14986.3|14972.3|14978.6|14964.6|14990.4|14976.4|14976.8|14962.8|0
1687977000000|2023-06-28 18:30:00|14978.8|14964.8|14979.1|14965.1|14984.5|14970.5|14967.8|14953.8|0
1687977300000|2023-06-28 18:35:00|14979|14965|14958.4|14944.4|14980.9|14966.9|14956.8|14942.8|0
1687977600000|2023-06-28 18:40:00|14958.3|14944.3|14971.3|14957.3|14975.1|14961.1|14950.3|14936.3|0
1687977900000|2023-06-28 18:45:00|14971.5|14957.5|14962.5|14948.5|14971.5|14957.5|14962.3|14948.3|0
1687978200000|2023-06-28 18:50:00|14963|14949|14966.6|14952.6|14971.9|14957.9|14958.5|14944.5|0
1687978500000|2023-06-28 18:55:00|14965.8|14951.8|14965.5|14951.5|14966.9|14952.9|14957.4|14943.4|0
1687978800000|2023-06-28 19:00:00|14966.9|14952.9|14935.3|14921.3|14970|14956|14932.3|14918.3|0
1687979100000|2023-06-28 19:05:00|14935.6|14921.6|14931.9|14917.9|14937.8|14923.8|14908.5|14894.5|0
1687979400000|2023-06-28 19:10:00|14932.5|14918.5|14952|14938|14953.6|14939.6|14928.8|14914.8|0
1687979700000|2023-06-28 19:15:00|14952.3|14938.3|14963.3|14949.3|14963.3|14949.3|14948.1|14934.1|0
1687980000000|2023-06-28 19:20:00|14964.3|14950.3|14966|14952|14969.3|14955.3|14959.3|14945.3|0
1687980300000|2023-06-28 19:25:00|14965.9|14951.9|14947.8|14933.8|14968.8|14954.8|14944.4|14930.4|0
1687980600000|2023-06-28 19:30:00|14946.5|14932.5|14943.5|14929.5|14951.5|14937.5|14938.6|14924.6|0
1687980900000|2023-06-28 19:35:00|14943.8|14929.8|14946|14932|14949|14935|14937|14923|0
1687981200000|2023-06-28 19:40:00|14945|14931|14944.7|14930.7|14958.6|14944.6|14943.9|14929.9|0
1687981500000|2023-06-28 19:45:00|14943.2|14929.2|14951.9|14937.9|14955.5|14941.5|14943|14929|0
1687981800000|2023-06-28 19:50:00|14948.9|14934.9|14952|14938|14970.2|14956.2|14944.4|14930.4|0
1687982100000|2023-06-28 19:55:00|14946.2|14932.2|14982.4|14968.4|14982.4|14968.4|14942.2|14928.2|0
1687982400000|2023-06-28 20:00:00|14980.8|14966.8|15007.5|14993.5|15019.3|15005.3|14977.2|14963.2|0
1687982700000|2023-06-28 20:05:00|15006|14992|15008|14994|15015.2|15001.2|15003.5|14989.5|0
1687983000000|2023-06-28 20:10:00|15008.9|14994.9|15006.9|14992.9|15010|14996|15000.3|14986.3|0
1687983300000|2023-06-28 20:15:00|15006.7|14992.7|15002.2|14988.2|15007.9|14993.9|15001.5|14987.5|0
1687983600000|2023-06-28 20:20:00|15002|14988|15007.7|14993.7|15008.7|14994.7|15001.9|14987.9|0
1687983900000|2023-06-28 20:25:00|15007.5|14993.5|15005.3|14991.3|15007.7|14993.7|15002.3|14988.3|0
1687984200000|2023-06-28 20:30:00|15004.9|14990.9|15008.2|14994.2|15008.4|14994.4|15003.7|14989.7|0
1687984500000|2023-06-28 20:35:00|15008.3|14994.3|15008.2|14994.2|15009|14995|15006.9|14992.9|0
1687984800000|2023-06-28 20:40:00|15008|14994|15001.3|14987.3|15008.4|14994.4|15001.3|14987.3|0
1687985100000|2023-06-28 20:45:00|15000.9|14986.9|14997.9|14983.9|15000.9|14986.9|14997|14983|0
1687985400000|2023-06-28 20:50:00|14998|14984|14998.4|14984.4|14999.7|14985.7|14996.9|14982.9|0
1687985700000|2023-06-28 20:55:00|14998.2|14984.2|14997.5|14983.5|14999|14985|14996.3|14982.3|0
1687986000000|2023-06-28 21:00:00|14997.6|14983.6|14997.9|14983.9|14998.3|14984.3|14996.8|14982.8|0
1687986300000|2023-06-28 21:05:00|14998.5|14984.5|14998.3|14984.3|14998.6|14984.6|14997.9|14983.9|0
1687986600000|2023-06-28 21:10:00|14998.2|14984.2|14999.6|14985.6|15000.1|14986.1|14998.2|14984.2|0
1687986900000|2023-06-28 21:15:00|15000|14986|14999.8|14985.8|15001.5|14987.5|14999.3|14985.3|0
1687987200000|2023-06-28 21:20:00|14999.9|14985.9|14999.3|14985.3|15000.8|14986.8|14998.8|14984.8|0
1687987500000|2023-06-28 21:25:00|14999.6|14985.6|14997.3|14983.3|14999.7|14985.7|14997.2|14983.2|0
1687987800000|2023-06-28 21:30:00|14997.4|14983.4|14997.7|14983.7|14998.4|14984.4|14997.3|14983.3|0
1687988100000|2023-06-28 21:35:00|14997.6|14983.6|14998.6|14984.6|14998.7|14984.7|14997.1|14983.1|0
1687988400000|2023-06-28 21:40:00|14998.9|14984.9|15000.6|14986.6|15002.5|14988.5|14998.5|14984.5|0
1687988700000|2023-06-28 21:45:00|15000.8|14986.8|14999.3|14985.3|15000.8|14986.8|14999.3|14985.3|0
1687989000000|2023-06-28 21:50:00|14999.4|14985.4|15000.4|14986.4|15000.4|14986.4|14998.5|14984.5|0
1687989300000|2023-06-28 21:55:00|14999.5|14985.5|14995.8|14981.8|14999.9|14985.9|14995.6|14981.6|0
1687989600000|2023-06-28 22:00:00|14999.7|14985.7|15002.9|14988.9|15005.4|14991.4|14997|14983|0
1687989900000|2023-06-28 22:05:00|15002.7|14988.7|15002|14988|15006.3|14992.3|15001.4|14987.4|0
1687990200000|2023-06-28 22:10:00|15001.9|14987.9|15003.8|14989.8|15004.2|14990.2|14999.2|14985.2|0
1687990500000|2023-06-28 22:15:00|15003.7|14989.7|15012.8|14998.8|15013.2|14999.2|15003.3|14989.3|0
1687990800000|2023-06-28 22:20:00|15012.5|14998.5|15017.2|15003.2|15017.2|15003.2|15011.3|14997.3|0
1687991100000|2023-06-28 22:25:00|15017|15003|15024|15010|15025.5|15011.5|15015.8|15001.8|0
1687991400000|2023-06-28 22:30:00|15023.9|15009.9|15018.2|15004.2|15026.8|15012.8|15018.1|15004.1|0
1687991700000|2023-06-28 22:35:00|15018.7|15004.7|15020.8|15006.8|15026.2|15012.2|15018.7|15004.7|0
1687992000000|2023-06-28 22:40:00|15020.9|15006.9|15022.3|15008.3|15022.3|15008.3|15019.9|15005.9|0
1687992300000|2023-06-28 22:45:00|15022.4|15008.4|15024.3|15010.3|15025.4|15011.4|15020.1|15006.1|0
1687992600000|2023-06-28 22:50:00|15024.4|15010.4|15023.9|15009.9|15026.6|15012.6|15023.2|15009.2|0
1687992900000|2023-06-28 22:55:00|15024.1|15010.1|15026.3|15012.3|15026.3|15012.3|15023.6|15009.6|0
1687993200000|2023-06-28 23:00:00|15026.1|15012.1|15021.6|15007.6|15026.1|15012.1|15020.1|15006.1|0
1687993500000|2023-06-28 23:05:00|15021.8|15007.8|15024.8|15010.8|15025.9|15011.9|15020.9|15006.9|0
1687993800000|2023-06-28 23:10:00|15024.9|15010.9|15023.1|15009.1|15025.4|15011.4|15021.9|15007.9|0
1687994100000|2023-06-28 23:15:00|15022.9|15008.9|15021.3|15007.3|15023.9|15009.9|15021.3|15007.3|0
1687994400000|2023-06-28 23:20:00|15021.4|15007.4|15022.3|15008.3|15022.4|15008.4|15018.8|15004.8|0
1687994700000|2023-06-28 23:25:00|15021.9|15007.9|15023.8|15009.8|15024.3|15010.3|15020.8|15006.8|0
1687995000000|2023-06-28 23:30:00|15023.2|15009.2|15020.2|15006.2|15023.6|15009.6|15020.1|15006.1|0
1687995300000|2023-06-28 23:35:00|15020.3|15006.3|15019.4|15005.4|15021.2|15007.2|15017.1|15003.1|0
1687995600000|2023-06-28 23:40:00|15019.3|15005.3|15018.1|15004.1|15019.4|15005.4|15015.7|15001.7|0
1687995900000|2023-06-28 23:45:00|15018.7|15004.7|15016.6|15002.6|15018.7|15004.7|15016.3|15002.3|0
1687996200000|2023-06-28 23:50:00|15016.4|15002.4|15016.6|15002.6|15018.9|15004.9|15015.9|15001.9|0
1687996500000|2023-06-28 23:55:00|15016.7|15002.7|15015.6|15001.6|15019.1|15005.1|15014.2|15000.2|0
1687996800000|2023-06-29 00:00:00|15016.3|15002.3|15013.6|14999.6|15018.6|15004.6|15011.8|14997.8|0
1687997100000|2023-06-29 00:05:00|15013.7|14999.7|15013.4|14999.4|15014.3|15000.3|15009.9|14995.9|0
1687997400000|2023-06-29 00:10:00|15013.6|14999.6|15021.4|15007.4|15022.6|15008.6|15013.6|14999.6|0
1687997700000|2023-06-29 00:15:00|15021.6|15007.6|15012.4|14998.4|15021.6|15007.6|15011.7|14997.7|0
1687998000000|2023-06-29 00:20:00|15012.6|14998.6|15017.8|15003.8|15019.8|15005.8|15012.6|14998.6|0
1687998300000|2023-06-29 00:25:00|15017.9|15003.9|15019.1|15005.1|15019.9|15005.9|15016.1|15002.1|0
1687998600000|2023-06-29 00:30:00|15018.6|15004.6|15019.4|15005.4|15020.3|15006.3|15016.4|15002.4|0
1687998900000|2023-06-29 00:35:00|15019.6|15005.6|15016.8|15002.8|15020.6|15006.6|15016.1|15002.1|0
1687999200000|2023-06-29 00:40:00|15016.9|15002.9|15017.6|15003.6|15018.1|15004.1|15015.1|15001.1|0
1687999500000|2023-06-29 00:45:00|15017.8|15003.8|15017.6|15003.6|15018.2|15004.2|15016.6|15002.6|0
1687999800000|2023-06-29 00:50:00|15017.7|15003.7|15018.1|15004.1|15020.8|15006.8|15017.1|15003.1|0
1688000100000|2023-06-29 00:55:00|15017.9|15003.9|15019.2|15005.2|15021.6|15007.6|15017.9|15003.9|0
1688000400000|2023-06-29 01:00:00|15018.6|15004.6|15018.6|15004.6|15020.6|15006.6|15016.9|15002.9|0
1688000700000|2023-06-29 01:05:00|15018.4|15004.4|15018.1|15004.1|15019.2|15005.2|15015.3|15001.3|0
1688001000000|2023-06-29 01:10:00|15017.9|15003.9|15018.1|15004.1|15020.9|15006.9|15017.3|15003.3|0
1688001300000|2023-06-29 01:15:00|15017.4|15003.4|15023.2|15009.2|15023.6|15009.6|15017.4|15003.4|0
1688001600000|2023-06-29 01:20:00|15022.9|15008.9|15020.8|15006.8|15023.6|15009.6|15020.2|15006.2|0
1688001900000|2023-06-29 01:25:00|15020.7|15006.7|15023.9|15009.9|15024.8|15010.8|15019.6|15005.6|0
1688002200000|2023-06-29 01:30:00|15023.8|15009.8|15020.1|15006.1|15023.9|15009.9|15019.8|15005.8|0
1688002500000|2023-06-29 01:35:00|15019.9|15005.9|15018.8|15004.8|15021.6|15007.6|15017.8|15003.8|0
1688002800000|2023-06-29 01:40:00|15018.7|15004.7|15015.9|15001.9|15019.8|15005.8|15015.2|15001.2|0
1688003100000|2023-06-29 01:45:00|15015.8|15001.8|15013.6|14999.6|15019.1|15005.1|15012.9|14998.9|0
1688003400000|2023-06-29 01:50:00|15013.4|14999.4|15014.1|15000.1|15015.6|15001.6|15013.1|14999.1|0
1688003700000|2023-06-29 01:55:00|15013.9|14999.9|15008.4|14994.4|15015.6|15001.6|15007.6|14993.6|0
1688004000000|2023-06-29 02:00:00|15008.2|14994.2|15003.8|14989.8|15009.7|14995.7|15001.3|14987.3|0
1688004300000|2023-06-29 02:05:00|15003.7|14989.7|14999.3|14985.3|15004.8|14990.8|14999.3|14985.3|0
1688004600000|2023-06-29 02:10:00|14999.2|14985.2|15001.8|14987.8|15002.2|14988.2|14997.2|14983.2|0
1688004900000|2023-06-29 02:15:00|15001.6|14987.6|15000.9|14986.9|15003.3|14989.3|14999.8|14985.8|0
1688005200000|2023-06-29 02:20:00|15001.1|14987.1|15001.2|14987.2|15001.9|14987.9|14999.6|14985.6|0
1688005500000|2023-06-29 02:25:00|15001.3|14987.3|15002.8|14988.8|15004.1|14990.1|15001.2|14987.2|0
1688005800000|2023-06-29 02:30:00|15003.2|14989.2|15002.3|14988.3|15004.9|14990.9|15001.3|14987.3|0
1688006100000|2023-06-29 02:35:00|15001.6|14987.6|15002.1|14988.1|15002.3|14988.3|15000.6|14986.6|0
1688006400000|2023-06-29 02:40:00|15001.9|14987.9|15005.8|14991.8|15006.6|14992.6|15001.9|14987.9|0
1688006700000|2023-06-29 02:45:00|15005.7|14991.7|15003.1|14989.1|15006.2|14992.2|15002.8|14988.8|0
1688007000000|2023-06-29 02:50:00|15002.9|14988.9|14999.6|14985.6|15004.1|14990.1|14997.4|14983.4|0
1688007300000|2023-06-29 02:55:00|14999.4|14985.4|14998.4|14984.4|15000.6|14986.6|14997.1|14983.1|0
1688007600000|2023-06-29 03:00:00|14998.3|14984.3|14998.1|14984.1|14999.1|14985.1|14996.2|14982.2|0
1688007900000|2023-06-29 03:05:00|14998.2|14984.2|14996.4|14982.4|15000.6|14986.6|14994.7|14980.7|0
1688008200000|2023-06-29 03:10:00|14996.3|14982.3|14997.3|14983.3|15000.6|14986.6|14996.3|14982.3|0
1688008500000|2023-06-29 03:15:00|14997.6|14983.6|14997.4|14983.4|14998.8|14984.8|14996.1|14982.1|0
1688008800000|2023-06-29 03:20:00|14997.3|14983.3|14995.8|14981.8|14997.8|14983.8|14994.1|14980.1|0
1688009100000|2023-06-29 03:25:00|14995.9|14981.9|14996.6|14982.6|14998.4|14984.4|14995.9|14981.9|0
1688009400000|2023-06-29 03:30:00|14996.7|14982.7|14994.3|14980.3|14999.1|14985.1|14992.1|14978.1|0
1688009700000|2023-06-29 03:35:00|14994.1|14980.1|14986.8|14972.8|14994.3|14980.3|14985.3|14971.3|0
1688010000000|2023-06-29 03:40:00|14986.9|14972.9|14989.7|14975.7|14990.3|14976.3|14986.8|14972.8|0
1688010300000|2023-06-29 03:45:00|14989.6|14975.6|14986.3|14972.3|14990.7|14976.7|14985.7|14971.7|0
1688010600000|2023-06-29 03:50:00|14986.2|14972.2|14990.3|14976.3|14990.9|14976.9|14986.2|14972.2|0
1688010900000|2023-06-29 03:55:00|14990.8|14976.8|14990.8|14976.8|14991.4|14977.4|14988.7|14974.7|0
1688011200000|2023-06-29 04:00:00|14990.9|14976.9|14992.4|14978.4|14993.7|14979.7|14990.1|14976.1|0
1688011500000|2023-06-29 04:05:00|14992.3|14978.3|14995.3|14981.3|14995.8|14981.8|14991.2|14977.2|0
1688011800000|2023-06-29 04:10:00|14995.2|14981.2|14994.6|14980.6|14995.6|14981.6|14993.2|14979.2|0
1688012100000|2023-06-29 04:15:00|14994.4|14980.4|14997.3|14983.3|14998.1|14984.1|14993.9|14979.9|0
1688012400000|2023-06-29 04:20:00|14997.4|14983.4|14996.1|14982.1|14997.8|14983.8|14995.3|14981.3|0
1688012700000|2023-06-29 04:25:00|14996.2|14982.2|14997.3|14983.3|14998.3|14984.3|14995.8|14981.8|0
1688013000000|2023-06-29 04:30:00|14997.4|14983.4|14994.8|14980.8|14998.6|14984.6|14994.6|14980.6|0
1688013300000|2023-06-29 04:35:00|14994.9|14980.9|14997.3|14983.3|14997.7|14983.7|14994.8|14980.8|0
1688013600000|2023-06-29 04:40:00|14997.6|14983.6|14995.9|14981.9|14998.4|14984.4|14994.8|14980.8|0
1688013900000|2023-06-29 04:45:00|14995.8|14981.8|14992.1|14978.1|14996.6|14982.6|14991.7|14977.7|0
1688014200000|2023-06-29 04:50:00|14991.9|14977.9|14991.9|14977.9|14993.3|14979.3|14991.7|14977.7|0
1688014500000|2023-06-29 04:55:00|14992.1|14978.1|14990.9|14976.9|14993.8|14979.8|14989.6|14975.6|0
1688014800000|2023-06-29 05:00:00|14991.2|14977.2|14996.4|14982.4|14998.2|14984.2|14991.2|14977.2|0
1688015100000|2023-06-29 05:05:00|14996.3|14982.3|15006.1|14992.1|15007.6|14993.6|14995.6|14981.6|0
1688015400000|2023-06-29 05:10:00|15005.9|14991.9|14998.4|14984.4|15006.7|14992.7|14996.8|14982.8|0
1688015700000|2023-06-29 05:15:00|14998.3|14984.3|14997.7|14983.7|14999.9|14985.9|14995.8|14981.8|0
1688016000000|2023-06-29 05:20:00|14997.9|14983.9|14992.6|14978.6|14998.1|14984.1|14992.6|14978.6|0
1688016300000|2023-06-29 05:25:00|14993.3|14979.3|14989.6|14975.6|14996.8|14982.8|14988.6|14974.6|0
1688016600000|2023-06-29 05:30:00|14989.4|14975.4|14991.1|14977.1|14993.1|14979.1|14982.8|14968.8|0
1688016900000|2023-06-29 05:35:00|14990.7|14976.7|14990.8|14976.8|14991.3|14977.3|14987.7|14973.7|0
1688017200000|2023-06-29 05:40:00|14990.3|14976.3|14984.9|14970.9|14991.7|14977.7|14983.1|14969.1|0
1688017500000|2023-06-29 05:45:00|14984.8|14970.8|14986.1|14972.1|14989.6|14975.6|14983.3|14969.3|0
1688017800000|2023-06-29 05:50:00|14986.2|14972.2|14988.7|14974.7|14991.8|14977.8|14986.1|14972.1|0
1688018100000|2023-06-29 05:55:00|14988.6|14974.6|14991.8|14977.8|14992.1|14978.1|14988.2|14974.2|0
1688018400000|2023-06-29 06:00:00|14992.3|14978.3|14985.6|14971.6|14992.4|14978.4|14984.2|14970.2|0
1688018700000|2023-06-29 06:05:00|14985.9|14971.9|14991.7|14977.7|14992.7|14978.7|14985.9|14971.9|0
1688019000000|2023-06-29 06:10:00|14991.4|14977.4|14989.1|14975.1|14992.3|14978.3|14988.4|14974.4|0
1688019300000|2023-06-29 06:15:00|14988.9|14974.9|14984.4|14970.4|14988.9|14974.9|14979.8|14965.8|0
1688019600000|2023-06-29 06:20:00|14984.6|14970.6|14984.3|14970.3|14987.2|14973.2|14983.1|14969.1|0
1688019900000|2023-06-29 06:25:00|14984.2|14970.2|14978.8|14964.8|14985.4|14971.4|14978.8|14964.8|0
1688020200000|2023-06-29 06:30:00|14979.9|14965.9|14982.2|14968.2|14983.7|14969.7|14979.2|14965.2|0
1688020500000|2023-06-29 06:35:00|14982.3|14968.3|14985.3|14971.3|14986.8|14972.8|14982.1|14968.1|0
1688020800000|2023-06-29 06:40:00|14985.4|14971.4|14986.4|14972.4|14990.3|14976.3|14985.4|14971.4|0
1688021100000|2023-06-29 06:45:00|14986.3|14972.3|14987.1|14973.1|14988.7|14974.7|14985.6|14971.6|0
1688021400000|2023-06-29 06:50:00|14987.2|14973.2|14982.8|14968.8|14989.2|14975.2|14982.7|14968.7|0
1688021700000|2023-06-29 06:55:00|14982.7|14968.7|14979.9|14965.9|14984.6|14970.6|14978.8|14964.8|0
1688022000000|2023-06-29 07:00:00|14979.1|14965.1|14979.1|14965.1|14983.4|14969.4|14972.9|14958.9|0
1688022300000|2023-06-29 07:05:00|14978.4|14964.4|14985.4|14971.4|14985.7|14971.7|14973.8|14959.8|0
1688022600000|2023-06-29 07:10:00|14985.6|14971.6|14977.9|14963.9|14985.9|14971.9|14973.8|14959.8|0
1688022900000|2023-06-29 07:15:00|14978.1|14964.1|14971.2|14957.2|14978.1|14964.1|14971.2|14957.2|0
1688023200000|2023-06-29 07:20:00|14971.3|14957.3|14980.6|14966.6|14981.7|14967.7|14969.6|14955.6|0
1688023500000|2023-06-29 07:25:00|14980.2|14966.2|14964.7|14950.7|14980.2|14966.2|14961.9|14947.9|0
1688023800000|2023-06-29 07:30:00|14964.8|14950.8|14963.9|14949.9|14968.1|14954.1|14963.3|14949.3|0
1688024100000|2023-06-29 07:35:00|14965.6|14951.6|14963.9|14949.9|14966.9|14952.9|14958.6|14944.6|0
1688024400000|2023-06-29 07:40:00|14963.8|14949.8|14967.6|14953.6|14969.9|14955.9|14963.8|14949.8|0
1688024700000|2023-06-29 07:45:00|14967.4|14953.4|14975.7|14961.7|14978.1|14964.1|14967.2|14953.2|0
1688025000000|2023-06-29 07:50:00|14975.9|14961.9|14974.4|14960.4|14977.3|14963.3|14972.4|14958.4|0
1688025300000|2023-06-29 07:55:00|14974.3|14960.3|14975.1|14961.1|14980.2|14966.2|14974.3|14960.3|0
1688025600000|2023-06-29 08:00:00|14976.1|14962.1|14991.6|14977.6|14992.3|14978.3|14973.8|14959.8|0
1688025900000|2023-06-29 08:05:00|14992.1|14978.1|14990.1|14976.1|14995.6|14981.6|14988.2|14974.2|0
1688026200000|2023-06-29 08:10:00|14990.8|14976.8|14999.7|14985.7|15005.6|14991.6|14990.4|14976.4|0
1688026500000|2023-06-29 08:15:00|14999.8|14985.8|15002.7|14988.7|15005.2|14991.2|14998.3|14984.3|0
1688026800000|2023-06-29 08:20:00|15003.2|14989.2|15000.7|14986.7|15007.2|14993.2|14998.7|14984.7|0
1688027100000|2023-06-29 08:25:00|15001.2|14987.2|15003.3|14989.3|15005.8|14991.8|14995.4|14981.4|0
1688027400000|2023-06-29 08:30:00|15003.2|14989.2|14997.7|14983.7|15003.4|14989.4|14996.4|14982.4|0
1688027700000|2023-06-29 08:35:00|14997.2|14983.2|14998.1|14984.1|14999.8|14985.8|14993.7|14979.7|0
1688028000000|2023-06-29 08:40:00|14997.8|14983.8|15000.8|14986.8|15002.6|14988.6|14995.1|14981.1|0
1688028300000|2023-06-29 08:45:00|15000.9|14986.9|14998.1|14984.1|15002.7|14988.7|14997.1|14983.1|0
1688028600000|2023-06-29 08:50:00|14998.3|14984.3|14996.1|14982.1|14999.4|14985.4|14990.8|14976.8|0
1688028900000|2023-06-29 08:55:00|14995.7|14981.7|15001.4|14987.4|15006.1|14992.1|14995.1|14981.1|0
1688029200000|2023-06-29 09:00:00|15000.7|14986.7|14999.7|14985.7|15002.7|14988.7|14996.3|14982.3|0
1688029500000|2023-06-29 09:05:00|14999.6|14985.6|14999.7|14985.7|14999.9|14985.9|14991.9|14977.9|0
1688029800000|2023-06-29 09:10:00|14999.8|14985.8|14999.7|14985.7|15005.7|14991.7|14998.7|14984.7|0
1688030100000|2023-06-29 09:15:00|14999.6|14985.6|14998.4|14984.4|15002.6|14988.6|14997.2|14983.2|0
1688030400000|2023-06-29 09:20:00|14998.6|14984.6|14995.8|14981.8|15000.9|14986.9|14991.7|14977.7|0
1688030700000|2023-06-29 09:25:00|14995.7|14981.7|14999.7|14985.7|15000.9|14986.9|14993.7|14979.7|0
1688031000000|2023-06-29 09:30:00|14998.9|14984.9|14999.7|14985.7|15000.4|14986.4|14994.7|14980.7|0
1688031300000|2023-06-29 09:35:00|14999.9|14985.9|15004.1|14990.1|15005.3|14991.3|14999.2|14985.2|0
1688031600000|2023-06-29 09:40:00|15004.4|14990.4|15012.9|14998.9|15016.7|15002.7|15004.2|14990.2|0
1688031900000|2023-06-29 09:45:00|15012.3|14998.3|15017.3|15003.3|15017.7|15003.7|15012.1|14998.1|0
1688032200000|2023-06-29 09:50:00|15016.9|15002.9|15014.1|15000.1|15017.6|15003.6|15012.2|14998.2|0
1688032500000|2023-06-29 09:55:00|15013.9|14999.9|15018.2|15004.2|15020.6|15006.6|15013.9|14999.9|0
1688032800000|2023-06-29 10:00:00|15018.3|15004.3|15016.1|15002.1|15018.3|15004.3|15012.6|14998.6|0
1688033100000|2023-06-29 10:05:00|15015.6|15001.6|15011.7|14997.7|15017.4|15003.4|15010.9|14996.9|0
1688033400000|2023-06-29 10:10:00|15011.9|14997.9|15021.2|15007.2|15021.8|15007.8|15011.2|14997.2|0
1688033700000|2023-06-29 10:15:00|15020.9|15006.9|15029.7|15015.7|15036.1|15022.1|15019.9|15005.9|0
1688034000000|2023-06-29 10:20:00|15029.8|15015.8|15030.2|15016.2|15033.9|15019.9|15025.9|15011.9|0
1688034300000|2023-06-29 10:25:00|15030.3|15016.3|15031.4|15017.4|15034.1|15020.1|15028.4|15014.4|0
1688034600000|2023-06-29 10:30:00|15031.3|15017.3|15032.9|15018.9|15038.2|15024.2|15030.4|15016.4|0
1688034900000|2023-06-29 10:35:00|15032.8|15018.8|15030.4|15016.4|15034.1|15020.1|15029.1|15015.1|0
1688035200000|2023-06-29 10:40:00|15030.2|15016.2|15034.9|15020.9|15036.9|15022.9|15029.6|15015.6|0
1688035500000|2023-06-29 10:45:00|15034.6|15020.6|15038.8|15024.8|15039.6|15025.6|15033.7|15019.7|0
1688035800000|2023-06-29 10:50:00|15039.2|15025.2|15030.2|15016.2|15040.3|15026.3|15029.8|15015.8|0
1688036100000|2023-06-29 10:55:00|15029.8|15015.8|15027.6|15013.6|15032.4|15018.4|15027.6|15013.6|0
1688036400000|2023-06-29 11:00:00|15028.1|15014.1|15024.6|15010.6|15031.2|15017.2|15024.2|15010.2|0
1688036700000|2023-06-29 11:05:00|15024.3|15010.3|15028.6|15014.6|15033.7|15019.7|15023.6|15009.6|0
1688037000000|2023-06-29 11:10:00|15028.4|15014.4|15028.6|15014.6|15032.1|15018.1|15028.1|15014.1|0
1688037300000|2023-06-29 11:15:00|15028.7|15014.7|15026.4|15012.4|15033.6|15019.6|15024.4|15010.4|0
1688037600000|2023-06-29 11:20:00|15026.7|15012.7|15024.4|15010.4|15028.3|15014.3|15023.7|15009.7|0
1688037900000|2023-06-29 11:25:00|15024.9|15010.9|15035.4|15021.4|15035.4|15021.4|15023.3|15009.3|0
1688038200000|2023-06-29 11:30:00|15035.6|15021.6|15031.7|15017.7|15036.7|15022.7|15029.6|15015.6|0
1688038500000|2023-06-29 11:35:00|15031.9|15017.9|15020.7|15006.7|15032.4|15018.4|15018.4|15004.4|0
1688038800000|2023-06-29 11:40:00|15020.2|15006.2|15018.2|15004.2|15022.4|15008.4|15016.8|15002.8|0
1688039100000|2023-06-29 11:45:00|15018.1|15004.1|15022.6|15008.6|15025.1|15011.1|15016.2|15002.2|0
1688039400000|2023-06-29 11:50:00|15022.7|15008.7|15021.7|15007.7|15023.3|15009.3|15019.6|15005.6|0
1688039700000|2023-06-29 11:55:00|15021.8|15007.8|15025.2|15011.2|15025.3|15011.3|15020.6|15006.6|0
1688040000000|2023-06-29 12:00:00|15023.2|15009.2|15030.4|15016.4|15038.4|15024.4|15023.1|15009.1|0
1688040300000|2023-06-29 12:05:00|15030.2|15016.2|15022.6|15008.6|15030.7|15016.7|15021.4|15007.4|0
1688040600000|2023-06-29 12:10:00|15022.7|15008.7|15018.2|15004.2|15024.2|15010.2|15018.1|15004.1|0
1688040900000|2023-06-29 12:15:00|15018.7|15004.7|15026.8|15012.8|15027.6|15013.6|15017.1|15003.1|0
1688041200000|2023-06-29 12:20:00|15026.1|15012.1|15030.8|15016.8|15032.3|15018.3|15024.8|15010.8|0
1688041500000|2023-06-29 12:25:00|15030.7|15016.7|15035.2|15021.2|15036.9|15022.9|15029.6|15015.6|0
1688041800000|2023-06-29 12:30:00|15032.2|15018.2|15026.7|15012.7|15044.1|15030.1|15017.3|15003.3|0
1688042100000|2023-06-29 12:35:00|15024.3|15010.3|15014.1|15000.1|15024.3|15010.3|14995.6|14981.6|0
1688042400000|2023-06-29 12:40:00|15012.3|14998.3|15005.7|14991.7|15016.2|15002.2|15000.3|14986.3|0
1688042700000|2023-06-29 12:45:00|15004.3|14990.3|14999.6|14985.6|15013.6|14999.6|14997.9|14983.9|0
1688043000000|2023-06-29 12:50:00|14999.9|14985.9|14975.4|14961.4|15003.7|14989.7|14975.2|14961.2|0
1688043300000|2023-06-29 12:55:00|14973.1|14959.1|14981.9|14967.9|14986.9|14972.9|14973.1|14959.1|0
1688043600000|2023-06-29 13:00:00|14982.2|14968.2|14968.8|14954.8|14986.8|14972.8|14962.1|14948.1|0
1688043900000|2023-06-29 13:05:00|14969.3|14955.3|14975.8|14961.8|14988.4|14974.4|14969.3|14955.3|0
1688044200000|2023-06-29 13:10:00|14976.4|14962.4|14953.9|14939.9|14976.9|14962.9|14949.3|14935.3|0
1688044500000|2023-06-29 13:15:00|14953.8|14939.8|14952.6|14938.6|14959.2|14945.2|14945.8|14931.8|0
1688044800000|2023-06-29 13:20:00|14954.2|14940.2|14950.2|14936.2|14960.8|14946.8|14950.2|14936.2|0
1688045100000|2023-06-29 13:25:00|14951.1|14937.1|14961.7|14947.7|14962.6|14948.6|14947.8|14933.8|0
1688045400000|2023-06-29 13:30:00|14962.9|14948.9|14981.1|14967.1|14984.6|14970.6|14929.4|14915.4|0
1688045700000|2023-06-29 13:35:00|14984.4|14970.4|14970.6|14956.6|14986.8|14972.8|14953.6|14939.6|0
1688046000000|2023-06-29 13:40:00|14970.1|14956.1|14929.8|14915.8|14978.1|14964.1|14927.6|14913.6|0
1688046300000|2023-06-29 13:45:00|14931.8|14917.8|14962.8|14948.8|14968.8|14954.8|14923.8|14909.8|0
1688046600000|2023-06-29 13:50:00|14962.2|14948.2|14955.4|14941.4|14968.6|14954.6|14946.8|14932.8|0
1688046900000|2023-06-29 13:55:00|14952.3|14938.3|14947.2|14933.2|14956.3|14942.3|14931.6|14917.6|0
1688047200000|2023-06-29 14:00:00|14946.5|14932.5|14971|14957|14971|14957|14944.7|14930.7|0
1688047500000|2023-06-29 14:05:00|14971.6|14957.6|14907.7|14893.7|14980.5|14966.5|14902.1|14888.1|0
1688047800000|2023-06-29 14:10:00|14907.6|14893.6|14907.2|14893.2|14907.6|14893.6|14884.3|14870.3|0
1688048100000|2023-06-29 14:15:00|14910|14896|14917.6|14903.6|14928.5|14914.5|14905|14891|0
1688048400000|2023-06-29 14:20:00|14919.3|14905.3|14920.8|14906.8|14951.3|14937.3|14916|14902|0
1688048700000|2023-06-29 14:25:00|14921.8|14907.8|14911|14897|14935.5|14921.5|14909.8|14895.8|0
1688049000000|2023-06-29 14:30:00|14913|14899|14924.8|14910.8|14925|14911|14886.9|14872.9|0
1688049300000|2023-06-29 14:35:00|14924.4|14910.4|14926.8|14912.8|14934.8|14920.8|14906.3|14892.3|0
1688049600000|2023-06-29 14:40:00|14926.7|14912.7|14907.5|14893.5|14932.9|14918.9|14894.3|14880.3|0
1688049900000|2023-06-29 14:45:00|14906.5|14892.5|14901|14887|14907.5|14893.5|14879.3|14865.3|0
1688050200000|2023-06-29 14:50:00|14900.4|14886.4|14909.5|14895.5|14912.8|14898.8|14896.3|14882.3|0
1688050500000|2023-06-29 14:55:00|14911.3|14897.3|14920.5|14906.5|14929|14915|14905.2|14891.2|0
1688050800000|2023-06-29 15:00:00|14920.2|14906.2|14930.8|14916.8|14931.2|14917.2|14914|14900|0
1688051100000|2023-06-29 15:05:00|14930|14916|14950|14936|14955.9|14941.9|14925.3|14911.3|0
1688051400000|2023-06-29 15:10:00|14949.5|14935.5|14957.5|14943.5|14964.4|14950.4|14944.7|14930.7|0
1688051700000|2023-06-29 15:15:00|14958.3|14944.3|14966.4|14952.4|14971.9|14957.9|14953.9|14939.9|0
1688052000000|2023-06-29 15:20:00|14967|14953|14980.3|14966.3|14980.5|14966.5|14965.8|14951.8|0
1688052300000|2023-06-29 15:25:00|14980.8|14966.8|14980.8|14966.8|14984.8|14970.8|14969.9|14955.9|0
1688052600000|2023-06-29 15:30:00|14982.3|14968.3|14962.5|14948.5|14984.4|14970.4|14959|14945|0
1688052900000|2023-06-29 15:35:00|14962.9|14948.9|14967.5|14953.5|14967.5|14953.5|14954.2|14940.2|0
1688053200000|2023-06-29 15:40:00|14967.2|14953.2|14959.3|14945.3|14982.3|14968.3|14958.6|14944.6|0
1688053500000|2023-06-29 15:45:00|14960|14946|14963.3|14949.3|14970.7|14956.7|14956.8|14942.8|0
1688053800000|2023-06-29 15:50:00|14962.3|14948.3|14975.8|14961.8|14978.8|14964.8|14962.3|14948.3|0
1688054100000|2023-06-29 15:55:00|14976.1|14962.1|14973.6|14959.6|14981.5|14967.5|14968.1|14954.1|0
1688054400000|2023-06-29 16:00:00|14973.5|14959.5|14969.2|14955.2|14988.8|14974.8|14965.3|14951.3|0
1688054700000|2023-06-29 16:05:00|14971.2|14957.2|14969.2|14955.2|14971.2|14957.2|14956.8|14942.8|0
1688055000000|2023-06-29 16:10:00|14970|14956|14951.2|14937.2|14973|14959|14946.1|14932.1|0
1688055300000|2023-06-29 16:15:00|14950.8|14936.8|14958.2|14944.2|14960.1|14946.1|14937.7|14923.7|0
1688055600000|2023-06-29 16:20:00|14957.3|14943.3|14958.5|14944.5|14961.7|14947.7|14954.7|14940.7|0
1688055900000|2023-06-29 16:25:00|14957.6|14943.6|14968|14954|14972.6|14958.6|14952.5|14938.5|0
1688056200000|2023-06-29 16:30:00|14968.8|14954.8|14967.3|14953.3|14970.3|14956.3|14956.8|14942.8|0
1688056500000|2023-06-29 16:35:00|14967.7|14953.7|14957.3|14943.3|14967.8|14953.8|14952.8|14938.8|0
1688056800000|2023-06-29 16:40:00|14957.7|14943.7|14969.7|14955.7|14971.3|14957.3|14953.3|14939.3|0
1688057100000|2023-06-29 16:45:00|14969.8|14955.8|14969.6|14955.6|14979.3|14965.3|14965.3|14951.3|0
1688057400000|2023-06-29 16:50:00|14969.3|14955.3|14964.3|14950.3|14972|14958|14963.7|14949.7|0
1688057700000|2023-06-29 16:55:00|14963.1|14949.1|14940.1|14926.1|14965.3|14951.3|14928.1|14914.1|0
1688058000000|2023-06-29 17:00:00|14935.2|14921.2|14927.6|14913.6|14939.5|14925.5|14924|14910|0
1688058300000|2023-06-29 17:05:00|14926.7|14912.7|14932.7|14918.7|14932.8|14918.8|14909.7|14895.7|0
1688058600000|2023-06-29 17:10:00|14932|14918|14931.2|14917.2|14935.7|14921.7|14924.2|14910.2|0
1688058900000|2023-06-29 17:15:00|14931.3|14917.3|14943.7|14929.7|14945.6|14931.6|14929.7|14915.7|0
1688059200000|2023-06-29 17:20:00|14944.5|14930.5|14947|14933|14953|14939|14942|14928|0
1688059500000|2023-06-29 17:25:00|14946.7|14932.7|14946.5|14932.5|14951.5|14937.5|14938.2|14924.2|0
1688059800000|2023-06-29 17:30:00|14947.5|14933.5|14933.5|14919.5|14948.5|14934.5|14927.8|14913.8|0
1688060100000|2023-06-29 17:35:00|14934.2|14920.2|14931.7|14917.7|14936.2|14922.2|14925.5|14911.5|0
1688060400000|2023-06-29 17:40:00|14932.3|14918.3|14925.7|14911.7|14936.2|14922.2|14919.3|14905.3|0
1688060700000|2023-06-29 17:45:00|14925.5|14911.5|14928.7|14914.7|14930|14916|14917.5|14903.5|0
1688061000000|2023-06-29 17:50:00|14928.2|14914.2|14933.7|14919.7|14936|14922|14925.7|14911.7|0
1688061300000|2023-06-29 17:55:00|14933.8|14919.8|14910.6|14896.6|14938.2|14924.2|14906.6|14892.6|0
1688061600000|2023-06-29 18:00:00|14909.6|14895.6|14899.3|14885.3|14910.7|14896.7|14887.2|14873.2|0
1688061900000|2023-06-29 18:05:00|14898.5|14884.5|14892.2|14878.2|14901.2|14887.2|14887.2|14873.2|0
1688062200000|2023-06-29 18:10:00|14892.3|14878.3|14907.5|14893.5|14908.6|14894.6|14890.2|14876.2|0
1688062500000|2023-06-29 18:15:00|14906.5|14892.5|14910.5|14896.5|14912.8|14898.8|14904.6|14890.6|0
1688062800000|2023-06-29 18:20:00|14909.4|14895.4|14920.4|14906.4|14922.1|14908.1|14909.3|14895.3|0
1688063100000|2023-06-29 18:25:00|14920.5|14906.5|14920.6|14906.6|14924.4|14910.4|14915.4|14901.4|0
1688063400000|2023-06-29 18:30:00|14921.4|14907.4|14914.1|14900.1|14921.4|14907.4|14912|14898|0
1688063700000|2023-06-29 18:35:00|14914.6|14900.6|14922.6|14908.6|14925|14911|14913.9|14899.9|0
1688064000000|2023-06-29 18:40:00|14922.9|14908.9|14916.3|14902.3|14923.1|14909.1|14902.6|14888.6|0
1688064300000|2023-06-29 18:45:00|14915.1|14901.1|14917.4|14903.4|14921.9|14907.9|14914.5|14900.5|0
1688064600000|2023-06-29 18:50:00|14917.1|14903.1|14910.1|14896.1|14918.1|14904.1|14906.6|14892.6|0
1688064900000|2023-06-29 18:55:00|14910.4|14896.4|14926|14912|14926.8|14912.8|14907.4|14893.4|0
1688065200000|2023-06-29 19:00:00|14926.6|14912.6|14930.8|14916.8|14932.6|14918.6|14923.9|14909.9|0
1688065500000|2023-06-29 19:05:00|14931.4|14917.4|14927.4|14913.4|14933.9|14919.9|14923.1|14909.1|0
1688065800000|2023-06-29 19:10:00|14927.5|14913.5|14925.6|14911.6|14930.9|14916.9|14923.1|14909.1|0
1688066100000|2023-06-29 19:15:00|14927.1|14913.1|14920.4|14906.4|14936.4|14922.4|14917.5|14903.5|0
1688066400000|2023-06-29 19:20:00|14920.6|14906.6|14916.4|14902.4|14927.1|14913.1|14907|14893|0
1688066700000|2023-06-29 19:25:00|14916.6|14902.6|14927.5|14913.5|14929.4|14915.4|14915.6|14901.6|0
1688067000000|2023-06-29 19:30:00|14925.9|14911.9|14929.9|14915.9|14934.9|14920.9|14922.9|14908.9|0
1688067300000|2023-06-29 19:35:00|14930.1|14916.1|14926.1|14912.1|14932|14918|14920.8|14906.8|0
1688067600000|2023-06-29 19:40:00|14925|14911|14912.3|14898.3|14925|14911|14912.1|14898.1|0
1688067900000|2023-06-29 19:45:00|14912.1|14898.1|14930.1|14916.1|14934.3|14920.3|14911.2|14897.2|0
1688068200000|2023-06-29 19:50:00|14929.6|14915.6|14934.6|14920.6|14954.5|14940.5|14927.8|14913.8|0
1688068500000|2023-06-29 19:55:00|14934.3|14920.3|14950.5|14936.5|14950.5|14936.5|14924.3|14910.3|0
1688068800000|2023-06-29 20:00:00|14948.2|14934.2|14958.6|14944.6|14960.2|14946.2|14947|14933|0
1688069100000|2023-06-29 20:05:00|14959.1|14945.1|14961.1|14947.1|14964.6|14950.6|14957.7|14943.7|0
1688069400000|2023-06-29 20:10:00|14961.3|14947.3|14961.8|14947.8|14964.2|14950.2|14959.3|14945.3|0
1688069700000|2023-06-29 20:15:00|14961.6|14947.6|14958.3|14944.3|14961.8|14947.8|14956.7|14942.7|0
1688070000000|2023-06-29 20:20:00|14958.6|14944.6|14958.3|14944.3|14959.1|14945.1|14953.2|14939.2|0
1688070300000|2023-06-29 20:25:00|14958.1|14944.1|14958.7|14944.7|14960.6|14946.6|14957.3|14943.3|0
1688070600000|2023-06-29 20:30:00|14958.8|14944.8|14959.8|14945.8|14960.6|14946.6|14957.8|14943.8|0
1688070900000|2023-06-29 20:35:00|14960|14946|14961.3|14947.3|14963.2|14949.2|14960|14946|0
1688071200000|2023-06-29 20:40:00|14961.2|14947.2|14962.6|14948.6|14962.6|14948.6|14959.3|14945.3|0
1688071500000|2023-06-29 20:45:00|14962.7|14948.7|14958.8|14944.8|14962.8|14948.8|14958.6|14944.6|0
1688071800000|2023-06-29 20:50:00|14959|14945|14958.6|14944.6|14960.3|14946.3|14958.5|14944.5|0
1688072100000|2023-06-29 20:55:00|14958.5|14944.5|14956.6|14942.6|14959.8|14945.8|14955.8|14941.8|0
1688072400000|2023-06-29 21:00:00|14956.7|14942.7|14956.9|14942.9|14956.9|14942.9|14956|14942|0
1688072700000|2023-06-29 21:05:00|14956.8|14942.8|14957.1|14943.1|14957.2|14943.2|14956.6|14942.6|0
1688073000000|2023-06-29 21:10:00|14957.2|14943.2|14955.9|14941.9|14957.2|14943.2|14955.9|14941.9|0
1688073300000|2023-06-29 21:15:00|14955.8|14941.8|14955|14941|14956.1|14942.1|14954.9|14940.9|0
1688073600000|2023-06-29 21:20:00|14956|14942|14956.7|14942.7|14956.8|14942.8|14955.3|14941.3|0
1688073900000|2023-06-29 21:25:00|14956.6|14942.6|14956.1|14942.1|14956.7|14942.7|14954.8|14940.8|0
1688074200000|2023-06-29 21:30:00|14956.2|14942.2|14955|14941|14956.3|14942.3|14955|14941|0
1688074500000|2023-06-29 21:35:00|14955.9|14941.9|14954.9|14940.9|14955.9|14941.9|14954.8|14940.8|0
1688074800000|2023-06-29 21:40:00|14954.8|14940.8|14954.7|14940.7|14954.8|14940.8|14954.6|14940.6|0
1688075100000|2023-06-29 21:45:00|14954.8|14940.8|14955.1|14941.1|14955.2|14941.2|14954.7|14940.7|0
1688075400000|2023-06-29 21:50:00|14955.6|14941.6|14954.2|14940.2|14956|14942|14954.2|14940.2|0
1688075700000|2023-06-29 21:55:00|14954.1|14940.1|14953.5|14939.5|14954.8|14940.8|14953.1|14939.1|0
1688076000000|2023-06-29 22:00:00|14953.6|14939.6|14951.6|14937.6|14953.6|14939.6|14946.8|14932.8|0
1688076300000|2023-06-29 22:05:00|14951.5|14937.5|14953.8|14939.8|14954.6|14940.6|14951.1|14937.1|0
1688076600000|2023-06-29 22:10:00|14954.2|14940.2|14952|14938|14955.7|14941.7|14951.7|14937.7|0
1688076900000|2023-06-29 22:15:00|14951.8|14937.8|14956.2|14942.2|14958|14944|14950.3|14936.3|0
1688077200000|2023-06-29 22:20:00|14956.3|14942.3|14957.8|14943.8|14961.1|14947.1|14956.3|14942.3|0
1688077500000|2023-06-29 22:25:00|14957.7|14943.7|14957.7|14943.7|14959.2|14945.2|14957.5|14943.5|0
1688077800000|2023-06-29 22:30:00|14957.6|14943.6|14953.8|14939.8|14959.5|14945.5|14953.8|14939.8|0
1688078100000|2023-06-29 22:35:00|14953.7|14939.7|14955.2|14941.2|14957.5|14943.5|14953.7|14939.7|0
1688078400000|2023-06-29 22:40:00|14955.6|14941.6|14954|14940|14955.6|14941.6|14951.8|14937.8|0
1688078700000|2023-06-29 22:45:00|14954.2|14940.2|14957|14943|14957.1|14943.1|14953.8|14939.8|0
1688079000000|2023-06-29 22:50:00|14956.8|14942.8|14957.5|14943.5|14957.7|14943.7|14955.2|14941.2|0
1688079300000|2023-06-29 22:55:00|14957.2|14943.2|14956.5|14942.5|14957.5|14943.5|14955.5|14941.5|0
1688079600000|2023-06-29 23:00:00|14956.6|14942.6|14960.1|14946.1|14960.7|14946.7|14956.6|14942.6|0
1688079900000|2023-06-29 23:05:00|14960.2|14946.2|14962.2|14948.2|14964.1|14950.1|14960.1|14946.1|0
1688080200000|2023-06-29 23:10:00|14962.3|14948.3|14959.5|14945.5|14962.3|14948.3|14959.3|14945.3|0
1688080500000|2023-06-29 23:15:00|14959.3|14945.3|14959.3|14945.3|14960|14946|14957.1|14943.1|0
1688080800000|2023-06-29 23:20:00|14959.7|14945.7|14959.5|14945.5|14959.8|14945.8|14957.7|14943.7|0
1688081100000|2023-06-29 23:25:00|14959.6|14945.6|14961.1|14947.1|14961.6|14947.6|14959.1|14945.1|0
1688081400000|2023-06-29 23:30:00|14961.2|14947.2|14968.3|14954.3|14974.8|14960.8|14959.5|14945.5|0
1688081700000|2023-06-29 23:35:00|14968.1|14954.1|14964.5|14950.5|14968.1|14954.1|14964.2|14950.2|0
1688082000000|2023-06-29 23:40:00|14964.7|14950.7|14966.5|14952.5|14966.5|14952.5|14964.2|14950.2|0
1688082300000|2023-06-29 23:45:00|14966.6|14952.6|14966.5|14952.5|14970.8|14956.8|14966|14952|0
1688082600000|2023-06-29 23:50:00|14966.3|14952.3|14967.2|14953.2|14968|14954|14964.1|14950.1|0
1688082900000|2023-06-29 23:55:00|14967.1|14953.1|14966.5|14952.5|14968|14954|14965.1|14951.1|0
1688083200000|2023-06-30 00:00:00|14966.1|14952.1|14961.5|14947.5|14970.3|14956.3|14957.1|14943.1|0
1688083500000|2023-06-30 00:05:00|14961.3|14947.3|14956|14942|14962.1|14948.1|14955.2|14941.2|0
1688083800000|2023-06-30 00:10:00|14955.6|14941.6|14950.2|14936.2|14955.7|14941.7|14949.7|14935.7|0
1688084100000|2023-06-30 00:15:00|14952.6|14938.6|14953.1|14939.1|14956|14942|14950.2|14936.2|0
1688084400000|2023-06-30 00:20:00|14953.2|14939.2|14953.2|14939.2|14954.5|14940.5|14950.8|14936.8|0
1688084700000|2023-06-30 00:25:00|14953.7|14939.7|14952.5|14938.5|14955.5|14941.5|14952.2|14938.2|0
1688085000000|2023-06-30 00:30:00|14952.7|14938.7|14955.6|14941.6|14958.2|14944.2|14952.7|14938.7|0
1688085300000|2023-06-30 00:35:00|14955.7|14941.7|14953.7|14939.7|14956|14942|14949.5|14935.5|0
1688085600000|2023-06-30 00:40:00|14953.8|14939.8|14957.2|14943.2|14960.1|14946.1|14953.7|14939.7|0
1688085900000|2023-06-30 00:45:00|14957.6|14943.6|14957.3|14943.3|14960.5|14946.5|14956.7|14942.7|0
1688086200000|2023-06-30 00:50:00|14957.2|14943.2|14953.5|14939.5|14958.5|14944.5|14953|14939|0
1688086500000|2023-06-30 00:55:00|14953.7|14939.7|14959.2|14945.2|14961.3|14947.3|14953.7|14939.7|0
1688086800000|2023-06-30 01:00:00|14959.5|14945.5|14967.8|14953.8|14969.6|14955.6|14958.8|14944.8|0
1688087100000|2023-06-30 01:05:00|14968|14954|14970.1|14956.1|14972|14958|14965.2|14951.2|0
1688087400000|2023-06-30 01:10:00|14970.3|14956.3|14972.1|14958.1|14972.5|14958.5|14967.8|14953.8|0
1688087700000|2023-06-30 01:15:00|14972.2|14958.2|14981.6|14967.6|14983|14969|14972.2|14958.2|0
1688088000000|2023-06-30 01:20:00|14981.5|14967.5|14979.7|14965.7|14982.5|14968.5|14977.8|14963.8|0
1688088300000|2023-06-30 01:25:00|14979.8|14965.8|14980|14966|14982.5|14968.5|14978.5|14964.5|0
1688088600000|2023-06-30 01:30:00|14978.8|14964.8|14976.5|14962.5|14980|14966|14971.6|14957.6|0
1688088900000|2023-06-30 01:35:00|14976.3|14962.3|14980.6|14966.6|14983.1|14969.1|14975.7|14961.7|0
1688089200000|2023-06-30 01:40:00|14980.7|14966.7|14979.7|14965.7|14986.2|14972.2|14979.5|14965.5|0
1688089500000|2023-06-30 01:45:00|14979.5|14965.5|14981.3|14967.3|14981.5|14967.5|14977.2|14963.2|0
1688089800000|2023-06-30 01:50:00|14982.1|14968.1|14980.2|14966.2|14982.7|14968.7|14979.2|14965.2|0
1688090100000|2023-06-30 01:55:00|14980.1|14966.1|14978|14964|14983|14969|14978|14964|0
1688090400000|2023-06-30 02:00:00|14977.6|14963.6|14987.8|14973.8|14988.2|14974.2|14977.6|14963.6|0
1688090700000|2023-06-30 02:05:00|14987.5|14973.5|14984.7|14970.7|14992.5|14978.5|14984.6|14970.6|0
1688091000000|2023-06-30 02:10:00|14984.5|14970.5|14982.2|14968.2|14985.6|14971.6|14982.1|14968.1|0
1688091300000|2023-06-30 02:15:00|14983.1|14969.1|14980.6|14966.6|14984.6|14970.6|14980.6|14966.6|0
1688091600000|2023-06-30 02:20:00|14980.7|14966.7|14985.2|14971.2|14986.3|14972.3|14980.6|14966.6|0
1688091900000|2023-06-30 02:25:00|14985.3|14971.3|14983|14969|14987|14973|14982.6|14968.6|0
1688092200000|2023-06-30 02:30:00|14982.8|14968.8|14986.6|14972.6|14987|14973|14982.7|14968.7|0
1688092500000|2023-06-30 02:35:00|14986.7|14972.7|14983|14969|14986.7|14972.7|14982|14968|0
1688092800000|2023-06-30 02:40:00|14983.1|14969.1|14983|14969|14983.3|14969.3|14980.8|14966.8|0
1688093100000|2023-06-30 02:45:00|14983.1|14969.1|14979.3|14965.3|14984.1|14970.1|14977.5|14963.5|0
1688093400000|2023-06-30 02:50:00|14979.5|14965.5|14977.8|14963.8|14981.1|14967.1|14977.6|14963.6|0
1688093700000|2023-06-30 02:55:00|14978|14964|14977.7|14963.7|14980|14966|14977.7|14963.7|0
1688094000000|2023-06-30 03:00:00|14977.8|14963.8|14980.5|14966.5|14980.7|14966.7|14976.8|14962.8|0
1688094300000|2023-06-30 03:05:00|14980.7|14966.7|14978.5|14964.5|14982.5|14968.5|14977.5|14963.5|0
1688094600000|2023-06-30 03:10:00|14978.8|14964.8|14978.2|14964.2|14979.2|14965.2|14975.2|14961.2|0
1688094900000|2023-06-30 03:15:00|14978.1|14964.1|14978.7|14964.7|14979|14965|14976.2|14962.2|0
1688095200000|2023-06-30 03:20:00|14978.8|14964.8|14977.7|14963.7|14980.5|14966.5|14976.7|14962.7|0
1688095500000|2023-06-30 03:25:00|14977.6|14963.6|14978.2|14964.2|14979|14965|14977.2|14963.2|0
1688095800000|2023-06-30 03:30:00|14978.3|14964.3|14971.5|14957.5|14979.1|14965.1|14970.2|14956.2|0
1688096100000|2023-06-30 03:35:00|14971.2|14957.2|14971.3|14957.3|14972.5|14958.5|14968.7|14954.7|0
1688096400000|2023-06-30 03:40:00|14971.5|14957.5|14972.2|14958.2|14973.8|14959.8|14970|14956|0
1688096700000|2023-06-30 03:45:00|14972.3|14958.3|14973.3|14959.3|14973.5|14959.5|14970|14956|0
1688097000000|2023-06-30 03:50:00|14973.2|14959.2|14973|14959|14974.8|14960.8|14971.5|14957.5|0
1688097300000|2023-06-30 03:55:00|14973.1|14959.1|14972.6|14958.6|14974.2|14960.2|14971.3|14957.3|0
1688097600000|2023-06-30 04:00:00|14972.7|14958.7|14973.8|14959.8|14974.1|14960.1|14972.5|14958.5|0
1688097900000|2023-06-30 04:05:00|14973.7|14959.7|14972.6|14958.6|14974.6|14960.6|14971|14957|0
1688098200000|2023-06-30 04:10:00|14972.5|14958.5|14973|14959|14973.7|14959.7|14971.3|14957.3|0
1688098500000|2023-06-30 04:15:00|14973.1|14959.1|14975.7|14961.7|14976.2|14962.2|14973.1|14959.1|0
1688098800000|2023-06-30 04:20:00|14975.6|14961.6|14975.2|14961.2|14977.2|14963.2|14974.6|14960.6|0
1688099100000|2023-06-30 04:25:00|14975|14961|14977.3|14963.3|14977.5|14963.5|14974.7|14960.7|0
1688099400000|2023-06-30 04:30:00|14977.5|14963.5|14977|14963|14977.7|14963.7|14976.3|14962.3|0
1688099700000|2023-06-30 04:35:00|14977.1|14963.1|14976.6|14962.6|14977.3|14963.3|14975.3|14961.3|0
1688100000000|2023-06-30 04:40:00|14977|14963|14975.3|14961.3|14977.1|14963.1|14974.6|14960.6|0
1688100300000|2023-06-30 04:45:00|14975.5|14961.5|14976|14962|14977.2|14963.2|14975.5|14961.5|0
1688100600000|2023-06-30 04:50:00|14976.1|14962.1|14977.7|14963.7|14978.5|14964.5|14975.7|14961.7|0
1688100900000|2023-06-30 04:55:00|14977.8|14963.8|14977.8|14963.8|14979.5|14965.5|14977|14963|0
1688101200000|2023-06-30 05:00:00|14978.7|14964.7|14983.3|14969.3|14985|14971|14978.3|14964.3|0
1688101500000|2023-06-30 05:05:00|14983.5|14969.5|14983.7|14969.7|14987|14973|14983|14969|0
1688101800000|2023-06-30 05:10:00|14983.5|14969.5|14985.6|14971.6|14985.7|14971.7|14983|14969|0
1688102100000|2023-06-30 05:15:00|14985.7|14971.7|14988|14974|14990.2|14976.2|14985.6|14971.6|0
1688102400000|2023-06-30 05:20:00|14987.8|14973.8|14992|14978|14992.2|14978.2|14986.6|14972.6|0
1688102700000|2023-06-30 05:25:00|14991.8|14977.8|14995.1|14981.1|14997.5|14983.5|14991.5|14977.5|0
1688103000000|2023-06-30 05:30:00|14995.2|14981.2|14996.7|14982.7|15003.5|14989.5|14993.8|14979.8|0
1688103300000|2023-06-30 05:35:00|14996.8|14982.8|14996.7|14982.7|14998.1|14984.1|14994.3|14980.3|0
1688103600000|2023-06-30 05:40:00|14997|14983|14993|14979|14997.3|14983.3|14992.2|14978.2|0
1688103900000|2023-06-30 05:45:00|14993.1|14979.1|14993|14979|14995|14981|14991.7|14977.7|0
1688104200000|2023-06-30 05:50:00|14993.1|14979.1|14990.5|14976.5|14993.1|14979.1|14988|14974|0
1688104500000|2023-06-30 05:55:00|14990.7|14976.7|14992.7|14978.7|14992.7|14978.7|14990.1|14976.1|0
1688104800000|2023-06-30 06:00:00|14992.2|14978.2|14990|14976|14993.8|14979.8|14988|14974|0
1688105100000|2023-06-30 06:05:00|14990.1|14976.1|14990.5|14976.5|14992.5|14978.5|14988.2|14974.2|0
1688105400000|2023-06-30 06:10:00|14990.7|14976.7|14987|14973|14990.7|14976.7|14981.2|14967.2|0
1688105700000|2023-06-30 06:15:00|14987.1|14973.1|14980.8|14966.8|14989|14975|14979.2|14965.2|0
1688106000000|2023-06-30 06:20:00|14981|14967|14980|14966|14982.2|14968.2|14978.6|14964.6|0
1688106300000|2023-06-30 06:25:00|14980.2|14966.2|14981.2|14967.2|14982.5|14968.5|14980.2|14966.2|0
1688106600000|2023-06-30 06:30:00|14981.1|14967.1|14981.8|14967.8|14984|14970|14979.6|14965.6|0
1688106900000|2023-06-30 06:35:00|14981.7|14967.7|14981.8|14967.8|14983.5|14969.5|14980.7|14966.7|0
1688107200000|2023-06-30 06:40:00|14981.7|14967.7|14977.6|14963.6|14982.5|14968.5|14977.2|14963.2|0
1688107500000|2023-06-30 06:45:00|14977.3|14963.3|14979.8|14965.8|14980.8|14966.8|14976|14962|0
1688107800000|2023-06-30 06:50:00|14979.7|14965.7|14974.6|14960.6|14981.3|14967.3|14972.1|14958.1|0
1688108100000|2023-06-30 06:55:00|14974.5|14960.5|14976|14962|14981.1|14967.1|14972.8|14958.8|0
1688108400000|2023-06-30 07:00:00|14972.5|14958.5|14975.3|14961.3|14979.8|14965.8|14971.1|14957.1|0
1688108700000|2023-06-30 07:05:00|14975.2|14961.2|14984.8|14970.8|14990.1|14976.1|14974.6|14960.6|0
1688109000000|2023-06-30 07:10:00|14985|14971|14986.5|14972.5|14988|14974|14976.1|14962.1|0
1688109300000|2023-06-30 07:15:00|14986.7|14972.7|14991.3|14977.3|14992.1|14978.1|14981|14967|0
1688109600000|2023-06-30 07:20:00|14991.2|14977.2|14985.5|14971.5|14992.2|14978.2|14982.8|14968.8|0
1688109900000|2023-06-30 07:25:00|14985.8|14971.8|14983.1|14969.1|14989.3|14975.3|14977.8|14963.8|0
1688110200000|2023-06-30 07:30:00|14983.2|14969.2|14978.8|14964.8|14986|14972|14975.8|14961.8|0
1688110500000|2023-06-30 07:35:00|14978.6|14964.6|14979.8|14965.8|14987.5|14973.5|14978.2|14964.2|0
1688110800000|2023-06-30 07:40:00|14980.1|14966.1|14982.3|14968.3|14985.3|14971.3|14978.7|14964.7|0
1688111100000|2023-06-30 07:45:00|14982.5|14968.5|14988.1|14974.1|14989.3|14975.3|14981.8|14967.8|0
1688111400000|2023-06-30 07:50:00|14988.2|14974.2|14993.8|14979.8|14995.5|14981.5|14988.2|14974.2|0
1688111700000|2023-06-30 07:55:00|14994|14980|14992.2|14978.2|14994.6|14980.6|14990.7|14976.7|0
1688112000000|2023-06-30 08:00:00|14992.3|14978.3|15007.1|14993.1|15007.5|14993.5|14991.6|14977.6|0
1688112300000|2023-06-30 08:05:00|15008.1|14994.1|15000.7|14986.7|15008.5|14994.5|14999.7|14985.7|0
1688112600000|2023-06-30 08:10:00|15001.2|14987.2|15001.7|14987.7|15008|14994|15000.3|14986.3|0
1688112900000|2023-06-30 08:15:00|15001.3|14987.3|15000.3|14986.3|15001.6|14987.6|14997.8|14983.8|0
1688113200000|2023-06-30 08:20:00|15000.7|14986.7|14999.2|14985.2|15001.3|14987.3|14995|14981|0
1688113500000|2023-06-30 08:25:00|14999.1|14985.1|14995.6|14981.6|14999.3|14985.3|14992.8|14978.8|0
1688113800000|2023-06-30 08:30:00|14995.8|14981.8|14998.3|14984.3|14998.7|14984.7|14994.8|14980.8|0
1688114100000|2023-06-30 08:35:00|14998.2|14984.2|15006.2|14992.2|15006.3|14992.3|14998.2|14984.2|0
1688114400000|2023-06-30 08:40:00|15005.7|14991.7|15010.3|14996.3|15012.6|14998.6|15005.2|14991.2|0
1688114700000|2023-06-30 08:45:00|15010.5|14996.5|15011.1|14997.1|15012|14998|15007.1|14993.1|0
1688115000000|2023-06-30 08:50:00|15011.5|14997.5|15015.2|15001.2|15016.1|15002.1|15008.2|14994.2|0
1688115300000|2023-06-30 08:55:00|15015.7|15001.7|15014.6|15000.6|15018.6|15004.6|15013|14999|0
1688115600000|2023-06-30 09:00:00|15017.5|15003.5|15023.3|15009.3|15025|15011|15013.1|14999.1|0
1688115900000|2023-06-30 09:05:00|15023.2|15009.2|15020.5|15006.5|15024.2|15010.2|15015|15001|0
1688116200000|2023-06-30 09:10:00|15020.2|15006.2|15016.1|15002.1|15020.2|15006.2|15014.5|15000.5|0
1688116500000|2023-06-30 09:15:00|15016|15002|15012.2|14998.2|15017.8|15003.8|15012.2|14998.2|0
1688116800000|2023-06-30 09:20:00|15012.3|14998.3|15020.8|15006.8|15022.1|15008.1|15011.7|14997.7|0
1688117100000|2023-06-30 09:25:00|15021|15007|15027|15013|15027.3|15013.3|15020.1|15006.1|0
1688117400000|2023-06-30 09:30:00|15026.5|15012.5|15027.1|15013.1|15029.8|15015.8|15023.1|15009.1|0
1688117700000|2023-06-30 09:35:00|15026.3|15012.3|15022.8|15008.8|15028.5|15014.5|15021.6|15007.6|0
1688118000000|2023-06-30 09:40:00|15022.7|15008.7|15023.6|15009.6|15027.7|15013.7|15021.5|15007.5|0
1688118300000|2023-06-30 09:45:00|15023.5|15009.5|15025.1|15011.1|15026.8|15012.8|15022.5|15008.5|0
1688118600000|2023-06-30 09:50:00|15024.8|15010.8|15024.3|15010.3|15026.6|15012.6|15022.1|15008.1|0
1688118900000|2023-06-30 09:55:00|15024.2|15010.2|15019.7|15005.7|15026|15012|15019.3|15005.3|0
1688119200000|2023-06-30 10:00:00|15019.6|15005.6|15014|15000|15021.8|15007.8|15014|15000|0
1688119500000|2023-06-30 10:05:00|15014.1|15000.1|15022|15008|15023.2|15009.2|15013.2|14999.2|0
1688119800000|2023-06-30 10:10:00|15021.8|15007.8|15022.1|15008.1|15024.6|15010.6|15020.2|15006.2|0
1688120100000|2023-06-30 10:15:00|15022.2|15008.2|15020.3|15006.3|15024.5|15010.5|15018|15004|0
1688120400000|2023-06-30 10:20:00|15020.5|15006.5|15015.8|15001.8|15022.3|15008.3|15015.6|15001.6|0
1688120700000|2023-06-30 10:25:00|15015.6|15001.6|15016.8|15002.8|15019.5|15005.5|15015.3|15001.3|0
1688121000000|2023-06-30 10:30:00|15016.7|15002.7|15019.1|15005.1|15019.7|15005.7|15013.1|14999.1|0
1688121300000|2023-06-30 10:35:00|15019.2|15005.2|15018.3|15004.3|15023.6|15009.6|15017.7|15003.7|0
1688121600000|2023-06-30 10:40:00|15018.5|15004.5|15027.5|15013.5|15028.5|15014.5|15017.2|15003.2|0
1688121900000|2023-06-30 10:45:00|15027.3|15013.3|15031|15017|15031.8|15017.8|15024|15010|0
1688122200000|2023-06-30 10:50:00|15030.8|15016.8|15027.8|15013.8|15034.5|15020.5|15027.2|15013.2|0
1688122500000|2023-06-30 10:55:00|15027.6|15013.6|15024.5|15010.5|15028|15014|15024.3|15010.3|0
1688122800000|2023-06-30 11:00:00|15024|15010|15029.7|15015.7|15033.2|15019.2|15024|15010|0
1688123100000|2023-06-30 11:05:00|15029.6|15015.6|15026.6|15012.6|15031|15017|15026.1|15012.1|0
1688123400000|2023-06-30 11:10:00|15026.3|15012.3|15023.1|15009.1|15026.3|15012.3|15021.6|15007.6|0
1688123700000|2023-06-30 11:15:00|15023.2|15009.2|15021.1|15007.1|15024.8|15010.8|15018.8|15004.8|0
1688124000000|2023-06-30 11:20:00|15021.5|15007.5|15021.7|15007.7|15022.7|15008.7|15017.8|15003.8|0
1688124300000|2023-06-30 11:25:00|15022|15008|15021|15007|15023|15009|15019.3|15005.3|0
1688124600000|2023-06-30 11:30:00|15020.6|15006.6|15021.2|15007.2|15023.3|15009.3|15018.5|15004.5|0
1688124900000|2023-06-30 11:35:00|15021.3|15007.3|15020.5|15006.5|15022.6|15008.6|15019.6|15005.6|0
1688125200000|2023-06-30 11:40:00|15020.6|15006.6|15019.5|15005.5|15022.3|15008.3|15019.2|15005.2|0
1688125500000|2023-06-30 11:45:00|15019.6|15005.6|15019.6|15005.6|15022.7|15008.7|15018.1|15004.1|0
1688125800000|2023-06-30 11:50:00|15019.3|15005.3|15018.1|15004.1|15026|15012|15015.2|15001.2|0
1688126100000|2023-06-30 11:55:00|15018.2|15004.2|15021.3|15007.3|15024|15010|15018.2|15004.2|0
1688126400000|2023-06-30 12:00:00|15022.5|15008.5|15028.8|15014.8|15030.5|15016.5|15022.5|15008.5|0
1688126700000|2023-06-30 12:05:00|15029.1|15015.1|15032|15018|15032.8|15018.8|15025.5|15011.5|0
1688127000000|2023-06-30 12:10:00|15032.6|15018.6|15032.5|15018.5|15034.8|15020.8|15029.7|15015.7|0
1688127300000|2023-06-30 12:15:00|15032.7|15018.7|15036.7|15022.7|15039.7|15025.7|15031.1|15017.1|0
1688127600000|2023-06-30 12:20:00|15036|15022|15037.2|15023.2|15041|15027|15033.3|15019.3|0
1688127900000|2023-06-30 12:25:00|15037.3|15023.3|15034.5|15020.5|15039.5|15025.5|15032.8|15018.8|0
1688128200000|2023-06-30 12:30:00|15034.1|15020.1|15087.3|15073.3|15093|15079|15033.8|15019.8|0
1688128500000|2023-06-30 12:35:00|15088|15074|15101.1|15087.1|15108.7|15094.7|15073.6|15059.6|0
1688128800000|2023-06-30 12:40:00|15100.6|15086.6|15093|15079|15103.2|15089.2|15090.1|15076.1|0
1688129100000|2023-06-30 12:45:00|15092.8|15078.8|15089.1|15075.1|15096.1|15082.1|15080.3|15066.3|0
1688129400000|2023-06-30 12:50:00|15089.2|15075.2|15077.3|15063.3|15089.5|15075.5|15077|15063|0
1688129700000|2023-06-30 12:55:00|15076.3|15062.3|15084.8|15070.8|15086.8|15072.8|15076.3|15062.3|0
1688130000000|2023-06-30 13:00:00|15086.1|15072.1|15099.7|15085.7|15099.7|15085.7|15084.2|15070.2|0
1688130300000|2023-06-30 13:05:00|15101.5|15087.5|15101.3|15087.3|15113|15099|15098.7|15084.7|0
1688130600000|2023-06-30 13:10:00|15101.7|15087.7|15111.7|15097.7|15113|15099|15101.7|15087.7|0
1688130900000|2023-06-30 13:15:00|15112|15098|15106|15092|15112.3|15098.3|15102.3|15088.3|0
1688131200000|2023-06-30 13:20:00|15106.7|15092.7|15102.6|15088.6|15106.8|15092.8|15100.3|15086.3|0
1688131500000|2023-06-30 13:25:00|15099.6|15085.6|15101.6|15087.6|15109.5|15095.5|15096.7|15082.7|0
1688131800000|2023-06-30 13:30:00|15100.6|15086.6|15112|15098|15120.2|15106.2|15089.3|15075.3|0
1688132100000|2023-06-30 13:35:00|15114.5|15100.5|15118.3|15104.3|15125.6|15111.6|15106.5|15092.5|0
1688132400000|2023-06-30 13:40:00|15120|15106|15148.3|15134.3|15149.2|15135.2|15111.2|15097.2|0
1688132700000|2023-06-30 13:45:00|15152.2|15138.2|15176.6|15162.6|15177.3|15163.3|15145.7|15131.7|0
1688133000000|2023-06-30 13:50:00|15178.2|15164.2|15165.2|15151.2|15179.5|15165.5|15157.5|15143.5|0
1688133300000|2023-06-30 13:55:00|15165.7|15151.7|15166.3|15152.3|15174.5|15160.5|15155|15141|0
1688133600000|2023-06-30 14:00:00|15171.2|15157.2|15174.1|15160.1|15179.7|15165.7|15161.7|15147.7|0
1688133900000|2023-06-30 14:05:00|15175.3|15161.3|15171.5|15157.5|15187.3|15173.3|15165.7|15151.7|0
1688134200000|2023-06-30 14:10:00|15171.2|15157.2|15185.8|15171.8|15193.7|15179.7|15167.2|15153.2|0
1688134500000|2023-06-30 14:15:00|15188.7|15174.7|15211.2|15197.2|15211.5|15197.5|15187|15173|0
1688134800000|2023-06-30 14:20:00|15212.7|15198.7|15197.1|15183.1|15225.6|15211.6|15197.1|15183.1|0
1688135100000|2023-06-30 14:25:00|15198.2|15184.2|15199.9|15185.9|15208.1|15194.1|15197.7|15183.7|0
1688135400000|2023-06-30 14:30:00|15201.4|15187.4|15206.9|15192.9|15215.5|15201.5|15197.9|15183.9|0
1688135700000|2023-06-30 14:35:00|15206.6|15192.6|15199.2|15185.2|15206.6|15192.6|15182.9|15168.9|0
1688136000000|2023-06-30 14:40:00|15198.6|15184.6|15193.4|15179.4|15206.4|15192.4|15191.1|15177.1|0
1688136300000|2023-06-30 14:45:00|15193.9|15179.9|15180.1|15166.1|15203.5|15189.5|15177.4|15163.4|0
1688136600000|2023-06-30 14:50:00|15181|15167|15193.1|15179.1|15195.1|15181.1|15171.4|15157.4|0
1688136900000|2023-06-30 14:55:00|15194|15180|15179.5|15165.5|15199.1|15185.1|15175.9|15161.9|0
1688137200000|2023-06-30 15:00:00|15181|15167|15182|15168|15186.4|15172.4|15173.9|15159.9|0
1688137500000|2023-06-30 15:05:00|15182.9|15168.9|15194.6|15180.6|15194.6|15180.6|15179.6|15165.6|0
1688137800000|2023-06-30 15:10:00|15194.9|15180.9|15196.6|15182.6|15202.2|15188.2|15187.6|15173.6|0
1688138100000|2023-06-30 15:15:00|15196.9|15182.9|15194|15180|15204|15190|15190.9|15176.9|0
1688138400000|2023-06-30 15:20:00|15193.2|15179.2|15189.1|15175.1|15194.6|15180.6|15179.6|15165.6|0
1688138700000|2023-06-30 15:25:00|15189.4|15175.4|15175.4|15161.4|15189.9|15175.9|15168.5|15154.5|0
1688139000000|2023-06-30 15:30:00|15174.6|15160.6|15162.4|15148.4|15174.6|15160.6|15157.1|15143.1|0
1688139300000|2023-06-30 15:35:00|15161.4|15147.4|15154.5|15140.5|15166.1|15152.1|15154.4|15140.4|0
1688139600000|2023-06-30 15:40:00|15155.3|15141.3|15143.9|15129.9|15157.4|15143.4|15141.4|15127.4|0
1688139900000|2023-06-30 15:45:00|15143.7|15129.7|15149.9|15135.9|15150.3|15136.3|15133.2|15119.2|0
1688140200000|2023-06-30 15:50:00|15150.2|15136.2|15145.7|15131.7|15153.9|15139.9|15139.6|15125.6|0
1688140500000|2023-06-30 15:55:00|15145.2|15131.2|15160.7|15146.7|15161.3|15147.3|15142.9|15128.9|0
1688140800000|2023-06-30 16:00:00|15161.1|15147.1|15170.1|15156.1|15170.4|15156.4|15156.8|15142.8|0
1688141100000|2023-06-30 16:05:00|15169.6|15155.6|15153.9|15139.9|15173.6|15159.6|15151.4|15137.4|0
1688141400000|2023-06-30 16:10:00|15154.8|15140.8|15161.2|15147.2|15166.1|15152.1|15152.9|15138.9|0
1688141700000|2023-06-30 16:15:00|15159.7|15145.7|15167.6|15153.6|15167.9|15153.9|15158.2|15144.2|0
1688142000000|2023-06-30 16:20:00|15167.7|15153.7|15176.4|15162.4|15177.8|15163.8|15167.1|15153.1|0
1688142300000|2023-06-30 16:25:00|15176.3|15162.3|15176.6|15162.6|15176.9|15162.9|15168.3|15154.3|0
1688142600000|2023-06-30 16:30:00|15177.7|15163.7|15182.6|15168.6|15186.7|15172.7|15175.9|15161.9|0
1688142900000|2023-06-30 16:35:00|15182.4|15168.4|15186.4|15172.4|15189.8|15175.8|15182.4|15168.4|0
1688143200000|2023-06-30 16:40:00|15187.9|15173.9|15188.2|15174.2|15190.1|15176.1|15184.4|15170.4|0
1688143500000|2023-06-30 16:45:00|15187.9|15173.9|15196.1|15182.1|15199.7|15185.7|15187.8|15173.8|0
1688143800000|2023-06-30 16:50:00|15195.9|15181.9|15200.1|15186.1|15200.1|15186.1|15193.4|15179.4|0
1688144100000|2023-06-30 16:55:00|15200.6|15186.6|15203.9|15189.9|15207.4|15193.4|15199.2|15185.2|0
1688144400000|2023-06-30 17:00:00|15204.9|15190.9|15193.9|15179.9|15205.2|15191.2|15189.1|15175.1|0
1688144700000|2023-06-30 17:05:00|15193.6|15179.6|15200.4|15186.4|15206.6|15192.6|15191.7|15177.7|0
1688145000000|2023-06-30 17:10:00|15200.6|15186.6|15198.9|15184.9|15203.7|15189.7|15195.4|15181.4|0
1688145300000|2023-06-30 17:15:00|15198.8|15184.8|15193.4|15179.4|15200.9|15186.9|15192.9|15178.9|0
1688145600000|2023-06-30 17:20:00|15193.7|15179.7|15192.4|15178.4|15198.9|15184.9|15186.3|15172.3|0
1688145900000|2023-06-30 17:25:00|15192|15178|15192.8|15178.8|15195.9|15181.9|15187.3|15173.3|0
1688146200000|2023-06-30 17:30:00|15193.3|15179.3|15204.5|15190.5|15208.3|15194.3|15192.6|15178.6|0
1688146500000|2023-06-30 17:35:00|15204.6|15190.6|15194|15180|15206.6|15192.6|15194|15180|0
1688146800000|2023-06-30 17:40:00|15193.8|15179.8|15197|15183|15199.6|15185.6|15193|15179|0
1688147100000|2023-06-30 17:45:00|15197.5|15183.5|15204.9|15190.9|15205|15191|15193.1|15179.1|0
1688147400000|2023-06-30 17:50:00|15205|15191|15197.8|15183.8|15205.8|15191.8|15197.8|15183.8|0
1688147700000|2023-06-30 17:55:00|15197.5|15183.5|15203.3|15189.3|15203.5|15189.5|15196.8|15182.8|0
1688148000000|2023-06-30 18:00:00|15203.6|15189.6|15201.1|15187.1|15204|15190|15197.3|15183.3|0
1688148300000|2023-06-30 18:05:00|15201.3|15187.3|15197.5|15183.5|15206.1|15192.1|15196.5|15182.5|0
1688148600000|2023-06-30 18:10:00|15197.1|15183.1|15192.3|15178.3|15197.1|15183.1|15186|15172|0
1688148900000|2023-06-30 18:15:00|15192.8|15178.8|15195.9|15181.9|15203|15189|15192.8|15178.8|0
1688149200000|2023-06-30 18:20:00|15195.6|15181.6|15195.1|15181.1|15198.2|15184.2|15191.8|15177.8|0
1688149500000|2023-06-30 18:25:00|15194.9|15180.9|15209.2|15195.2|15209.9|15195.9|15192.8|15178.8|0
1688149800000|2023-06-30 18:30:00|15209.4|15195.4|15200.2|15186.2|15210.7|15196.7|15194.9|15180.9|0
1688150100000|2023-06-30 18:35:00|15199.3|15185.3|15204.2|15190.2|15204.3|15190.3|15195.4|15181.4|0
1688150400000|2023-06-30 18:40:00|15203.8|15189.8|15199.7|15185.7|15204.3|15190.3|15193.9|15179.9|0
1688150700000|2023-06-30 18:45:00|15199.1|15185.1|15196.1|15182.1|15200.3|15186.3|15182.8|15168.8|0
1688151000000|2023-06-30 18:50:00|15195.4|15181.4|15195.6|15181.6|15203.6|15189.6|15193.7|15179.7|0
1688151300000|2023-06-30 18:55:00|15195.4|15181.4|15193.8|15179.8|15195.4|15181.4|15182.9|15168.9|0
1688151600000|2023-06-30 19:00:00|15194.1|15180.1|15186.1|15172.1|15197.1|15183.1|15182.4|15168.4|0
1688151900000|2023-06-30 19:05:00|15185.8|15171.8|15189.3|15175.3|15191.7|15177.7|15176.7|15162.7|0
1688152200000|2023-06-30 19:10:00|15190.3|15176.3|15202.2|15188.2|15202.6|15188.6|15187.3|15173.3|0
1688152500000|2023-06-30 19:15:00|15202.3|15188.3|15199.4|15185.4|15206.2|15192.2|15197.3|15183.3|0
1688152800000|2023-06-30 19:20:00|15199.7|15185.7|15198.9|15184.9|15200.4|15186.4|15192.4|15178.4|0
1688153100000|2023-06-30 19:25:00|15198.7|15184.7|15202.9|15188.9|15205.4|15191.4|15195.2|15181.2|0
1688153400000|2023-06-30 19:30:00|15202.2|15188.2|15201.7|15187.7|15204.2|15190.2|15193.9|15179.9|0
1688153700000|2023-06-30 19:35:00|15201.4|15187.4|15210.4|15196.4|15212.3|15198.3|15201.1|15187.1|0
1688154000000|2023-06-30 19:40:00|15210.6|15196.6|15203.7|15189.7|15213.2|15199.2|15199.8|15185.8|0
1688154300000|2023-06-30 19:45:00|15201.3|15187.3|15198.8|15184.8|15201.5|15187.5|15188.2|15174.2|0
1688154600000|2023-06-30 19:50:00|15191.7|15177.7|15213.8|15199.8|15215.2|15201.2|15190.9|15176.9|0
1688154900000|2023-06-30 19:55:00|15212.3|15198.3|15181.4|15167.4|15212.3|15198.3|15181.4|15167.4|0
1688155200000|2023-06-30 20:00:00|15177.3|15163.3|15169.3|15155.3|15183.1|15169.1|15157.8|15143.8|0
1688155500000|2023-06-30 20:05:00|15168.9|15154.9|15173.1|15159.1|15175.2|15161.2|15165.9|15151.9|0
1688155800000|2023-06-30 20:10:00|15172.8|15158.8|15169.1|15155.1|15174.8|15160.8|15166.8|15152.8|0
1688156100000|2023-06-30 20:15:00|15169.3|15155.3|15163.6|15149.6|15169.3|15155.3|15158.6|15144.6|0
1688156400000|2023-06-30 20:20:00|15163.7|15149.7|15160.9|15146.9|15164.8|15150.8|15159.9|15145.9|0
1688156700000|2023-06-30 20:25:00|15160.7|15146.7|15161.8|15147.8|15163.2|15149.2|15160.6|15146.6|0
1688157000000|2023-06-30 20:30:00|15161.6|15147.6|15162.7|15148.7|15163.2|15149.2|15159.4|15145.4|0
1688157300000|2023-06-30 20:35:00|15162.6|15148.6|15165.1|15151.1|15165.3|15151.3|15161.2|15147.2|0
1688157600000|2023-06-30 20:40:00|15165.2|15151.2|15162.3|15148.3|15165.8|15151.8|15161.8|15147.8|0
1688157900000|2023-06-30 20:45:00|15162.4|15148.4|15162.9|15148.9|15164.3|15150.3|15161.7|15147.7|0
1688158200000|2023-06-30 20:50:00|15163.1|15149.1|15164.6|15150.6|15164.6|15150.6|15162.7|15148.7|0
1688158500000|2023-06-30 20:55:00|15163.9|15149.9|15164.7|15150.7|15165.7|15151.7|15162.9|15148.9|0
1688193600000|2023-07-01 06:40:00|15166.1|15152.1|15166.1|15152.1|15166.1|15152.1|15166.1|15152.1|0
1688193900000|2023-07-01 06:45:00|15165.1|15151.1|15164.1|15150.1|15165.1|15151.1|15164.1|15150.1|0
1688194800000|2023-07-01 07:00:00|15157.3|15143.3|15158.3|15142.3|15158.3|15143.3|15157.3|15142.3|0
1688226000000|2023-07-01 15:40:00|15159.3|15143.3|15159.3|15143.3|15159.3|15143.3|15159.3|15143.3|0
1688230200000|2023-07-01 16:50:00|15160.8|15144.8|15160.8|15144.8|15160.8|15144.8|15160.8|15144.8|0
1688235000000|2023-07-01 18:10:00|15161.8|15145.8|15161.8|15145.8|15161.8|15145.8|15161.8|15145.8|0
1688251500000|2023-07-01 22:45:00|15158|15142|15158|15142|15158|15142|15158|15142|0
1688277600000|2023-07-02 06:00:00|15159|15143|15159|15143|15159|15143|15159|15143|0
1688280000000|2023-07-02 06:40:00|15158.3|15142.3|15158.3|15142.3|15158.3|15142.3|15158.3|15142.3|0
1688281500000|2023-07-02 07:05:00|15154.3|15138.3|15154.3|15138.3|15154.3|15138.3|15154.3|15138.3|0
1688282100000|2023-07-02 07:15:00|15146.3|15130.3|15141.3|15125.3|15146.3|15130.3|15141.3|15125.3|0
1688283000000|2023-07-02 07:30:00|15141.7|15125.7|15141.7|15125.7|15141.7|15125.7|15141.7|15125.7|0
1688284500000|2023-07-02 07:55:00|15149.7|15133.7|15157.7|15141.7|15157.7|15141.7|15149.7|15133.7|0
1688290500000|2023-07-02 09:35:00|15150.7|15134.7|15150.7|15134.7|15150.7|15134.7|15150.7|15134.7|0
1688291100000|2023-07-02 09:45:00|15142.7|15126.7|15139.7|15123.7|15142.7|15126.7|15139.7|15123.7|0
1688292600000|2023-07-02 10:10:00|15143.7|15127.7|15143.7|15127.7|15143.7|15127.7|15143.7|15127.7|0
1688294700000|2023-07-02 10:45:00|15151.7|15135.7|15154.7|15138.7|15154.7|15138.7|15151.7|15135.7|0
1688297700000|2023-07-02 11:35:00|15153.1|15137.1|15153.1|15137.1|15153.1|15137.1|15153.1|15137.1|0
1688301000000|2023-07-02 12:30:00|15145.1|15129.1|15141.1|15125.1|15145.1|15129.1|15141.1|15125.1|0
1688302500000|2023-07-02 12:55:00|15149.1|15133.1|15149.1|15133.1|15149.1|15133.1|15149.1|15133.1|0
1688304900000|2023-07-02 13:35:00|15149.3|15133.3|15149.3|15133.3|15149.3|15133.3|15149.3|15133.3|0
1688314500000|2023-07-02 16:15:00|15150.6|15134.6|15150.6|15134.6|15150.6|15134.6|15150.6|15134.6|0
1688314800000|2023-07-02 16:20:00|15154.6|15138.6|15155.8|15139.8|15155.8|15139.8|15152.6|15136.6|0
1688315100000|2023-07-02 16:25:00|15163.6|15147.6|15173.4|15157.4|15173.4|15157.4|15163.6|15147.6|0
1688315400000|2023-07-02 16:30:00|15181.1|15165.1|15181|15165|15181.1|15165.1|15181|15165|0
1688315700000|2023-07-02 16:35:00|15184.9|15168.9|15184.3|15168.3|15184.9|15168.9|15184.3|15168.3|0
1688316000000|2023-07-02 16:40:00|15184.2|15168.2|15184.2|15168.2|15184.2|15168.2|15184.2|15168.2|0
1688316300000|2023-07-02 16:45:00|15188.2|15172.2|15188.2|15172.2|15188.2|15172.2|15188.2|15172.2|0
1688316600000|2023-07-02 16:50:00|15187.8|15171.8|15187.8|15171.8|15187.8|15171.8|15187.8|15171.8|0
1688321100000|2023-07-02 18:05:00|15183.8|15167.8|15183.8|15167.8|15183.8|15167.8|15183.8|15167.8|0
1688322600000|2023-07-02 18:30:00|15180.7|15164.7|15180.7|15164.7|15180.7|15164.7|15180.7|15164.7|0
1688322900000|2023-07-02 18:35:00|15178.2|15162.2|15178.2|15162.2|15178.2|15162.2|15178.2|15162.2|0
1688333700000|2023-07-02 21:35:00|15176.7|15160.7|15176.7|15160.7|15176.7|15160.7|15176.7|15160.7|0
1688335200000|2023-07-02 22:00:00|15166.1|15150.1|15204.4|15188.4|15206.4|15190.4|15166.1|15150.1|0
1688335500000|2023-07-02 22:05:00|15204.8|15188.8|15201.2|15185.2|15210.6|15194.6|15200.4|15184.4|0
1688335800000|2023-07-02 22:10:00|15201.6|15185.6|15199.1|15183.1|15202.4|15186.4|15196.4|15180.4|0
1688336100000|2023-07-02 22:15:00|15199.2|15183.2|15197.2|15181.2|15201.4|15185.4|15196.4|15180.4|0
1688336400000|2023-07-02 22:20:00|15197.1|15181.1|15195.9|15179.9|15197.8|15181.8|15195.8|15179.8|0
1688336700000|2023-07-02 22:25:00|15196.2|15180.2|15192.9|15176.9|15197.3|15181.3|15190.3|15174.3|0
1688337000000|2023-07-02 22:30:00|15193.2|15177.2|15187.8|15171.8|15193.7|15177.7|15184.9|15168.9|0
1688337300000|2023-07-02 22:35:00|15187.7|15171.7|15187.8|15171.8|15188.7|15172.7|15184.8|15168.8|0
1688337600000|2023-07-02 22:40:00|15187.7|15171.7|15188.8|15172.8|15189.2|15173.2|15185.9|15169.9|0
1688337900000|2023-07-02 22:45:00|15188.9|15172.9|15183.6|15167.6|15188.9|15172.9|15179.9|15163.9|0
1688338200000|2023-07-02 22:50:00|15183.4|15167.4|15184.8|15168.8|15186.4|15170.4|15182.8|15166.8|0
1688338500000|2023-07-02 22:55:00|15184.7|15168.7|15184.8|15168.8|15185.9|15169.9|15182.6|15166.6|0
1688338800000|2023-07-02 23:00:00|15184.9|15168.9|15186.3|15170.3|15188.3|15172.3|15184.9|15168.9|0
1688339100000|2023-07-02 23:05:00|15186.4|15170.4|15187.2|15171.2|15187.9|15171.9|15182.8|15166.8|0
1688339400000|2023-07-02 23:10:00|15187.3|15171.3|15196.3|15180.3|15196.4|15180.4|15186.9|15170.9|0
1688339700000|2023-07-02 23:15:00|15196.1|15180.1|15194.7|15178.7|15196.1|15180.1|15192.1|15176.1|0
1688340000000|2023-07-02 23:20:00|15194.9|15178.9|15200.7|15184.7|15203.9|15187.9|15193.7|15177.7|0
1688340300000|2023-07-02 23:25:00|15200.5|15184.5|15201.9|15185.9|15204.3|15188.3|15200.5|15184.5|0
1688340600000|2023-07-02 23:30:00|15202|15186|15197.3|15181.3|15202.1|15186.1|15197.3|15181.3|0
1688340900000|2023-07-02 23:35:00|15197.4|15181.4|15195.8|15179.8|15198|15182|15195|15179|0
1688341200000|2023-07-02 23:40:00|15195.6|15179.6|15199.8|15183.8|15200.4|15184.4|15195.3|15179.3|0
1688341500000|2023-07-02 23:45:00|15199.9|15183.9|15200|15184|15202.9|15186.9|15198.5|15182.5|0
1688341800000|2023-07-02 23:50:00|15199.9|15183.9|15200.5|15184.5|15203.3|15187.3|15199.3|15183.3|0
1688342100000|2023-07-02 23:55:00|15200.6|15184.6|15205.4|15189.4|15206|15190|15200.4|15184.4|0
1688342400000|2023-07-03 00:00:00|15205|15189|15206.1|15190.1|15212.3|15196.3|15204.9|15188.9|0
1688342700000|2023-07-03 00:05:00|15206|15190|15197.6|15181.6|15206.6|15190.6|15197.3|15181.3|0
1688343000000|2023-07-03 00:10:00|15197.5|15181.5|15191|15175|15199.1|15183.1|15190.9|15174.9|0
1688343300000|2023-07-03 00:15:00|15191.3|15175.3|15192|15176|15194.9|15178.9|15190.6|15174.6|0
1688343600000|2023-07-03 00:20:00|15192.3|15176.3|15190.5|15174.5|15193|15177|15189.8|15173.8|0
1688343900000|2023-07-03 00:25:00|15190.8|15174.8|15190|15174|15193.4|15177.4|15188.8|15172.8|0
1688344200000|2023-07-03 00:30:00|15190.1|15174.1|15190.8|15174.8|15193.1|15177.1|15188.6|15172.6|0
1688344500000|2023-07-03 00:35:00|15190.9|15174.9|15193|15177|15193.6|15177.6|15189.8|15173.8|0
1688344800000|2023-07-03 00:40:00|15193.3|15177.3|15190.5|15174.5|15193.4|15177.4|15189.6|15173.6|0
1688345100000|2023-07-03 00:45:00|15190.6|15174.6|15188.5|15172.5|15191.5|15175.5|15186.8|15170.8|0
1688345400000|2023-07-03 00:50:00|15189|15173|15190.3|15174.3|15192.3|15176.3|15188.8|15172.8|0
1688345700000|2023-07-03 00:55:00|15190.4|15174.4|15190.8|15174.8|15191.3|15175.3|15188.8|15172.8|0
1688346000000|2023-07-03 01:00:00|15190.4|15174.4|15187.1|15171.1|15191|15175|15185.9|15169.9|0
1688346300000|2023-07-03 01:05:00|15187.3|15171.3|15189.8|15173.8|15189.9|15173.9|15186.9|15170.9|0
1688346600000|2023-07-03 01:10:00|15189.6|15173.6|15188.3|15172.3|15189.8|15173.8|15186.4|15170.4|0
1688346900000|2023-07-03 01:15:00|15188.6|15172.6|15190.8|15174.8|15194.8|15178.8|15188.6|15172.6|0
1688347200000|2023-07-03 01:20:00|15190.9|15174.9|15190.8|15174.8|15191.3|15175.3|15188.5|15172.5|0
1688347500000|2023-07-03 01:25:00|15190.5|15174.5|15191.5|15175.5|15192.6|15176.6|15190.5|15174.5|0
1688347800000|2023-07-03 01:30:00|15191.4|15175.4|15197|15181|15197.8|15181.8|15191.4|15175.4|0
1688348100000|2023-07-03 01:35:00|15196.9|15180.9|15198.4|15182.4|15200|15184|15196.8|15180.8|0
1688348400000|2023-07-03 01:40:00|15199.3|15183.3|15200.5|15184.5|15203.4|15187.4|15198.8|15182.8|0
1688348700000|2023-07-03 01:45:00|15200.4|15184.4|15198.6|15182.6|15201.9|15185.9|15198.3|15182.3|0
1688349000000|2023-07-03 01:50:00|15198.8|15182.8|15198.3|15182.3|15199.3|15183.3|15196.8|15180.8|0
1688349300000|2023-07-03 01:55:00|15198.4|15182.4|15201|15185|15201.4|15185.4|15197.9|15181.9|0
1688349600000|2023-07-03 02:00:00|15201.6|15185.6|15200.3|15184.3|15201.8|15185.8|15198.1|15182.1|0
1688349900000|2023-07-03 02:05:00|15200|15184|15201.5|15185.5|15202.6|15186.6|15198.1|15182.1|0
1688350200000|2023-07-03 02:10:00|15201.4|15185.4|15201.6|15185.6|15203.3|15187.3|15201|15185|0
1688350500000|2023-07-03 02:15:00|15201.8|15185.8|15199.3|15183.3|15201.8|15185.8|15199|15183|0
1688350800000|2023-07-03 02:20:00|15199.1|15183.1|15198.3|15182.3|15199.8|15183.8|15198.1|15182.1|0
1688351100000|2023-07-03 02:25:00|15198.5|15182.5|15199.6|15183.6|15201.4|15185.4|15198|15182|0
1688351400000|2023-07-03 02:30:00|15199.8|15183.8|15195.9|15179.9|15200|15184|15195.6|15179.6|0
1688351700000|2023-07-03 02:35:00|15195.8|15179.8|15198.6|15182.6|15198.8|15182.8|15195.5|15179.5|0
1688352000000|2023-07-03 02:40:00|15198.5|15182.5|15195.9|15179.9|15199.3|15183.3|15194.9|15178.9|0
1688352300000|2023-07-03 02:45:00|15195.8|15179.8|15196|15180|15196.6|15180.6|15194.5|15178.5|0
1688352600000|2023-07-03 02:50:00|15195.9|15179.9|15199.5|15183.5|15199.9|15183.9|15195.8|15179.8|0
1688352900000|2023-07-03 02:55:00|15199.6|15183.6|15198.3|15182.3|15199.6|15183.6|15196|15180|0
1688353200000|2023-07-03 03:00:00|15198|15182|15198|15182|15199.4|15183.4|15197|15181|0
1688353500000|2023-07-03 03:05:00|15198.3|15182.3|15198.8|15182.8|15199.5|15183.5|15197.3|15181.3|0
1688353800000|2023-07-03 03:10:00|15198.6|15182.6|15199|15183|15199|15183|15197.3|15181.3|0
1688354100000|2023-07-03 03:15:00|15199.3|15183.3|15197.5|15181.5|15199.4|15183.4|15197.3|15181.3|0
1688354400000|2023-07-03 03:20:00|15197.6|15181.6|15202.3|15186.3|15203.8|15187.8|15196.3|15180.3|0
1688354700000|2023-07-03 03:25:00|15202.5|15186.5|15204.8|15188.8|15205.5|15189.5|15201.8|15185.8|0
1688355000000|2023-07-03 03:30:00|15204.5|15188.5|15206.1|15190.1|15207.5|15191.5|15204.3|15188.3|0
1688355300000|2023-07-03 03:35:00|15206.5|15190.5|15208|15192|15208.1|15192.1|15206|15190|0
1688355600000|2023-07-03 03:40:00|15208.1|15192.1|15208.9|15192.9|15210|15194|15206.8|15190.8|0
1688355900000|2023-07-03 03:45:00|15208.8|15192.8|15206.3|15190.3|15209.3|15193.3|15205.8|15189.8|0
1688356200000|2023-07-03 03:50:00|15206.4|15190.4|15207|15191|15207.6|15191.6|15204|15188|0
1688356500000|2023-07-03 03:55:00|15207.8|15191.8|15207|15191|15208.3|15192.3|15206.6|15190.6|0
1688356800000|2023-07-03 04:00:00|15206.9|15190.9|15207.6|15191.6|15207.6|15191.6|15204.4|15188.4|0
1688357100000|2023-07-03 04:05:00|15207.5|15191.5|15205.5|15189.5|15208.1|15192.1|15204.6|15188.6|0
1688357400000|2023-07-03 04:10:00|15205.6|15189.6|15206.1|15190.1|15207.1|15191.1|15204.4|15188.4|0
1688357700000|2023-07-03 04:15:00|15206|15190|15205.5|15189.5|15209.5|15193.5|15205|15189|0
1688358000000|2023-07-03 04:20:00|15205.6|15189.6|15208|15192|15208.6|15192.6|15205.5|15189.5|0
1688358300000|2023-07-03 04:25:00|15207.8|15191.8|15210.6|15194.6|15210.8|15194.8|15207.6|15191.6|0
1688358600000|2023-07-03 04:30:00|15211.3|15195.3|15210.3|15194.3|15211.9|15195.9|15208|15192|0
1688358900000|2023-07-03 04:35:00|15210.1|15194.1|15208.8|15192.8|15211|15195|15208.5|15192.5|0
1688359200000|2023-07-03 04:40:00|15209|15193|15209.3|15193.3|15209.9|15193.9|15207.9|15191.9|0
1688359500000|2023-07-03 04:45:00|15209.4|15193.4|15211.6|15195.6|15212|15196|15209.1|15193.1|0
1688359800000|2023-07-03 04:50:00|15211.5|15195.5|15207.5|15191.5|15211.9|15195.9|15207|15191|0
1688360100000|2023-07-03 04:55:00|15207.4|15191.4|15208.4|15192.4|15210.3|15194.3|15207.4|15191.4|0
1688360400000|2023-07-03 05:00:00|15208.5|15192.5|15206|15190|15208.5|15192.5|15204.8|15188.8|0
1688360700000|2023-07-03 05:05:00|15206.1|15190.1|15206.8|15190.8|15208|15192|15205.3|15189.3|0
1688361000000|2023-07-03 05:10:00|15206.6|15190.6|15205.3|15189.3|15206.6|15190.6|15204.3|15188.3|0
1688361300000|2023-07-03 05:15:00|15205.1|15189.1|15207.6|15191.6|15208.3|15192.3|15204.1|15188.1|0
1688361600000|2023-07-03 05:20:00|15207.8|15191.8|15206.3|15190.3|15207.8|15191.8|15203.3|15187.3|0
1688361900000|2023-07-03 05:25:00|15206.1|15190.1|15213.6|15197.6|15213.8|15197.8|15206.1|15190.1|0
1688362200000|2023-07-03 05:30:00|15213.5|15197.5|15213.4|15197.4|15218.6|15202.6|15212.4|15196.4|0
1688362500000|2023-07-03 05:35:00|15213.3|15197.3|15211.6|15195.6|15215.5|15199.5|15210.6|15194.6|0
1688362800000|2023-07-03 05:40:00|15211.5|15195.5|15209|15193|15211.6|15195.6|15207.5|15191.5|0
1688363100000|2023-07-03 05:45:00|15208.5|15192.5|15208|15192|15209.3|15193.3|15206.5|15190.5|0
1688363400000|2023-07-03 05:50:00|15208.4|15192.4|15210|15194|15210.9|15194.9|15207.3|15191.3|0
1688363700000|2023-07-03 05:55:00|15209.9|15193.9|15207.8|15191.8|15210.5|15194.5|15207.1|15191.1|0
1688364000000|2023-07-03 06:00:00|15207.5|15191.5|15198.4|15182.4|15207.5|15191.5|15197.5|15181.5|0
1688364300000|2023-07-03 06:05:00|15198.3|15182.3|15200.9|15184.9|15201.4|15185.4|15196|15180|0
1688364600000|2023-07-03 06:10:00|15201|15185|15197.9|15181.9|15202.5|15186.5|15197.8|15181.8|0
1688364900000|2023-07-03 06:15:00|15198.5|15182.5|15198.9|15182.9|15200.4|15184.4|15196.9|15180.9|0
1688365200000|2023-07-03 06:20:00|15199|15183|15199.1|15183.1|15201.6|15185.6|15197.8|15181.8|0
1688365500000|2023-07-03 06:25:00|15198.9|15182.9|15207|15191|15208.3|15192.3|15198.5|15182.5|0
1688365800000|2023-07-03 06:30:00|15208.3|15192.3|15209|15193|15209|15193|15205.3|15189.3|0
1688366100000|2023-07-03 06:35:00|15209.1|15193.1|15205.8|15189.8|15209.1|15193.1|15205.6|15189.6|0
1688366400000|2023-07-03 06:40:00|15205.9|15189.9|15206|15190|15208.5|15192.5|15205.3|15189.3|0
1688366700000|2023-07-03 06:45:00|15206.5|15190.5|15208.5|15192.5|15208.5|15192.5|15205|15189|0
1688367000000|2023-07-03 06:50:00|15208.6|15192.6|15208.6|15192.6|15209.8|15193.8|15205|15189|0
1688367300000|2023-07-03 06:55:00|15208.5|15192.5|15205.8|15189.8|15210.5|15194.5|15204.3|15188.3|0
1688367600000|2023-07-03 07:00:00|15206.9|15190.9|15206.1|15190.1|15211|15195|15203.3|15187.3|0
1688367900000|2023-07-03 07:05:00|15206.3|15190.3|15204.9|15188.9|15211.6|15195.6|15203.6|15187.6|0
1688368200000|2023-07-03 07:10:00|15204.8|15188.8|15208.6|15192.6|15209.5|15193.5|15204.8|15188.8|0
1688368500000|2023-07-03 07:15:00|15208.1|15192.1|15210.9|15194.9|15213|15197|15208.1|15192.1|0
1688368800000|2023-07-03 07:20:00|15210.8|15194.8|15210.9|15194.9|15214.3|15198.3|15207|15191|0
1688369100000|2023-07-03 07:25:00|15211|15195|15215.1|15199.1|15215.6|15199.6|15205|15189|0
1688369400000|2023-07-03 07:30:00|15215.4|15199.4|15216.5|15200.5|15221.3|15205.3|15213.6|15197.6|0
1688369700000|2023-07-03 07:35:00|15216.4|15200.4|15213.4|15197.4|15217.6|15201.6|15210.5|15194.5|0
1688370000000|2023-07-03 07:40:00|15213.3|15197.3|15216.1|15200.1|15216.8|15200.8|15208.9|15192.9|0
1688370300000|2023-07-03 07:45:00|15215.8|15199.8|15217.9|15201.9|15219.3|15203.3|15211.6|15195.6|0
1688370600000|2023-07-03 07:50:00|15217.8|15201.8|15212.3|15196.3|15218.3|15202.3|15212.3|15196.3|0
1688370900000|2023-07-03 07:55:00|15211.8|15195.8|15216.4|15200.4|15216.6|15200.6|15210.1|15194.1|0
1688371200000|2023-07-03 08:00:00|15216.5|15200.5|15229.5|15213.5|15232.8|15216.8|15215.8|15199.8|0
1688371500000|2023-07-03 08:05:00|15229.6|15213.6|15233|15217|15235.4|15219.4|15228.8|15212.8|0
1688371800000|2023-07-03 08:10:00|15232.9|15216.9|15237.4|15221.4|15242.1|15226.1|15232.9|15216.9|0
1688372100000|2023-07-03 08:15:00|15237.5|15221.5|15236|15220|15238.5|15222.5|15230.5|15214.5|0
1688372400000|2023-07-03 08:20:00|15236.1|15220.1|15230.5|15214.5|15237|15221|15229.5|15213.5|0
1688372700000|2023-07-03 08:25:00|15230.4|15214.4|15231.1|15215.1|15233.4|15217.4|15228.6|15212.6|0
1688373000000|2023-07-03 08:30:00|15231.3|15215.3|15235.5|15219.5|15239.3|15223.3|15229.9|15213.9|0
1688373300000|2023-07-03 08:35:00|15236|15220|15238|15222|15239.5|15223.5|15233.6|15217.6|0
1688373600000|2023-07-03 08:40:00|15237.5|15221.5|15244.4|15228.4|15244.4|15228.4|15235.3|15219.3|0
1688373900000|2023-07-03 08:45:00|15244.1|15228.1|15242.4|15226.4|15246.3|15230.3|15240.1|15224.1|0
1688374200000|2023-07-03 08:50:00|15242.3|15226.3|15239.8|15223.8|15243.3|15227.3|15238.5|15222.5|0
1688374500000|2023-07-03 08:55:00|15239.6|15223.6|15235.9|15219.9|15239.6|15223.6|15234.3|15218.3|0
1688374800000|2023-07-03 09:00:00|15236|15220|15234.4|15218.4|15236|15220|15232.1|15216.1|0
1688375100000|2023-07-03 09:05:00|15234.3|15218.3|15232.9|15216.9|15235.6|15219.6|15230.5|15214.5|0
1688375400000|2023-07-03 09:10:00|15233|15217|15232.4|15216.4|15234.6|15218.6|15230.9|15214.9|0
1688375700000|2023-07-03 09:15:00|15232.1|15216.1|15230.9|15214.9|15235.1|15219.1|15229.3|15213.3|0
1688376000000|2023-07-03 09:20:00|15231|15215|15231.3|15215.3|15231.8|15215.8|15227.6|15211.6|0
1688376300000|2023-07-03 09:25:00|15231.1|15215.1|15232.3|15216.3|15232.6|15216.6|15230.1|15214.1|0
1688376600000|2023-07-03 09:30:00|15232.1|15216.1|15227.5|15211.5|15232.1|15216.1|15226|15210|0
1688376900000|2023-07-03 09:35:00|15227.8|15211.8|15228.3|15212.3|15230.8|15214.8|15226|15210|0
1688377200000|2023-07-03 09:40:00|15228.4|15212.4|15227.3|15211.3|15229.6|15213.6|15225.4|15209.4|0
1688377500000|2023-07-03 09:45:00|15226.8|15210.8|15229|15213|15229|15213|15225.6|15209.6|0
1688377800000|2023-07-03 09:50:00|15228.8|15212.8|15227.4|15211.4|15229.5|15213.5|15225.8|15209.8|0
1688378100000|2023-07-03 09:55:00|15227.5|15211.5|15228.6|15212.6|15229.6|15213.6|15226.3|15210.3|0
1688378400000|2023-07-03 10:00:00|15228.3|15212.3|15223.8|15207.8|15230.9|15214.9|15223.8|15207.8|0
1688378700000|2023-07-03 10:05:00|15223.5|15207.5|15219.6|15203.6|15223.5|15207.5|15200.5|15184.5|0
1688379000000|2023-07-03 10:10:00|15219.3|15203.3|15209.3|15193.3|15219.3|15203.3|15209.3|15193.3|0
1688379300000|2023-07-03 10:15:00|15209.5|15193.5|15217.3|15201.3|15220.9|15204.9|15209.5|15193.5|0
1688379600000|2023-07-03 10:20:00|15217.1|15201.1|15222.8|15206.8|15225.1|15209.1|15215.5|15199.5|0
1688379900000|2023-07-03 10:25:00|15222.5|15206.5|15229.1|15213.1|15230.3|15214.3|15222|15206|0
1688380200000|2023-07-03 10:30:00|15228.8|15212.8|15229.5|15213.5|15230.6|15214.6|15225.5|15209.5|0
1688380500000|2023-07-03 10:35:00|15229.6|15213.6|15225.8|15209.8|15230.1|15214.1|15224.4|15208.4|0
1688380800000|2023-07-03 10:40:00|15225.6|15209.6|15226|15210|15228|15212|15224|15208|0
1688381100000|2023-07-03 10:45:00|15225.6|15209.6|15226|15210|15226|15210|15219|15203|0
1688381400000|2023-07-03 10:50:00|15226.1|15210.1|15228.6|15212.6|15228.6|15212.6|15223.3|15207.3|0
1688381700000|2023-07-03 10:55:00|15228.3|15212.3|15220|15204|15228.8|15212.8|15218.8|15202.8|0
1688382000000|2023-07-03 11:00:00|15219.8|15203.8|15220|15204|15222|15206|15213.5|15197.5|0
1688382300000|2023-07-03 11:05:00|15219.9|15203.9|15213.8|15197.8|15220.1|15204.1|15212.5|15196.5|0
1688382600000|2023-07-03 11:10:00|15213.6|15197.6|15211|15195|15215.8|15199.8|15206.9|15190.9|0
1688382900000|2023-07-03 11:15:00|15210.6|15194.6|15207.8|15191.8|15212|15196|15206.5|15190.5|0
1688383200000|2023-07-03 11:20:00|15207.6|15191.6|15212|15196|15213.1|15197.1|15206.9|15190.9|0
1688383500000|2023-07-03 11:25:00|15211.5|15195.5|15208.5|15192.5|15214.3|15198.3|15208.5|15192.5|0
1688383800000|2023-07-03 11:30:00|15208.3|15192.3|15202.8|15186.8|15209.6|15193.6|15201.8|15185.8|0
1688384100000|2023-07-03 11:35:00|15202.5|15186.5|15203.8|15187.8|15205.8|15189.8|15201.5|15185.5|0
1688384400000|2023-07-03 11:40:00|15204.3|15188.3|15199.4|15183.4|15205.3|15189.3|15196.5|15180.5|0
1688384700000|2023-07-03 11:45:00|15199.3|15183.3|15200.1|15184.1|15201.3|15185.3|15197.8|15181.8|0
1688385000000|2023-07-03 11:50:00|15199.9|15183.9|15195.4|15179.4|15200.5|15184.5|15193.5|15177.5|0
1688385300000|2023-07-03 11:55:00|15195.5|15179.5|15192.9|15176.9|15196.5|15180.5|15191.6|15175.6|0
1688385600000|2023-07-03 12:00:00|15194.3|15178.3|15193.5|15177.5|15196.3|15180.3|15189.6|15173.6|0
1688385900000|2023-07-03 12:05:00|15193.6|15177.6|15191.9|15175.9|15195.4|15179.4|15189|15173|0
1688386200000|2023-07-03 12:10:00|15191.8|15175.8|15188.5|15172.5|15195.5|15179.5|15188.3|15172.3|0
1688386500000|2023-07-03 12:15:00|15189|15173|15192|15176|15192.8|15176.8|15186.5|15170.5|0
1688386800000|2023-07-03 12:20:00|15192.4|15176.4|15202.1|15186.1|15203.3|15187.3|15190|15174|0
1688387100000|2023-07-03 12:25:00|15202.6|15186.6|15202.1|15186.1|15204.8|15188.8|15198.3|15182.3|0
1688387400000|2023-07-03 12:30:00|15202.3|15186.3|15195.9|15179.9|15202.5|15186.5|15192|15176|0
1688387700000|2023-07-03 12:35:00|15196|15180|15197|15181|15197.8|15181.8|15189.8|15173.8|0
1688388000000|2023-07-03 12:40:00|15197.1|15181.1|15195.3|15179.3|15200.4|15184.4|15194.1|15178.1|0
1688388300000|2023-07-03 12:45:00|15195.4|15179.4|15201.1|15185.1|15201.3|15185.3|15195.4|15179.4|0
1688388600000|2023-07-03 12:50:00|15201.3|15185.3|15207.8|15191.8|15208.4|15192.4|15198.9|15182.9|0
1688388900000|2023-07-03 12:55:00|15207.9|15191.9|15206.3|15190.3|15212.1|15196.1|15204.5|15188.5|0
1688389200000|2023-07-03 13:00:00|15206.1|15190.1|15208.3|15192.3|15209.5|15193.5|15202.1|15186.1|0
1688389500000|2023-07-03 13:05:00|15208.4|15192.4|15214.6|15198.6|15214.6|15198.6|15206.1|15190.1|0
1688389800000|2023-07-03 13:10:00|15214.5|15198.5|15207.5|15191.5|15214.5|15198.5|15206.6|15190.6|0
1688390100000|2023-07-03 13:15:00|15207.4|15191.4|15204|15188|15209|15193|15201|15185|0
1688390400000|2023-07-03 13:20:00|15204.8|15188.8|15211|15195|15211.8|15195.8|15201.9|15185.9|0
1688390700000|2023-07-03 13:25:00|15205.6|15189.6|15210.6|15194.6|15213.8|15197.8|15201.5|15185.5|0
1688391000000|2023-07-03 13:30:00|15207.1|15191.1|15216|15200|15223|15207|15197.8|15181.8|0
1688391300000|2023-07-03 13:35:00|15215.6|15199.6|15212.1|15196.1|15221.3|15205.3|15192.6|15176.6|0
1688391600000|2023-07-03 13:40:00|15213.1|15197.1|15227.4|15211.4|15229.4|15213.4|15211.8|15195.8|0
1688391900000|2023-07-03 13:45:00|15229|15213|15233.1|15217.1|15238.1|15222.1|15215.3|15199.3|0
1688392200000|2023-07-03 13:50:00|15232|15216|15227|15211|15244.9|15228.9|15226.3|15210.3|0
1688392500000|2023-07-03 13:55:00|15226.3|15210.3|15227.6|15211.6|15231.3|15215.3|15209.6|15193.6|0
1688392800000|2023-07-03 14:00:00|15230|15214|15226|15210|15241.5|15225.5|15220.3|15204.3|0
1688393100000|2023-07-03 14:05:00|15225.8|15209.8|15225.9|15209.9|15230|15214|15212.5|15196.5|0
1688393400000|2023-07-03 14:10:00|15227.4|15211.4|15216.5|15200.5|15227.8|15211.8|15212.5|15196.5|0
1688393700000|2023-07-03 14:15:00|15216.3|15200.3|15211.3|15195.3|15218.9|15202.9|15207.6|15191.6|0
1688394000000|2023-07-03 14:20:00|15210.8|15194.8|15222.3|15206.3|15222.9|15206.9|15200.9|15184.9|0
1688394300000|2023-07-03 14:25:00|15222|15206|15210.5|15194.5|15224.9|15208.9|15208.6|15192.6|0
1688394600000|2023-07-03 14:30:00|15212|15196|15199.5|15183.5|15213.9|15197.9|15189.4|15173.4|0
1688394900000|2023-07-03 14:35:00|15199.4|15183.4|15180.5|15164.5|15201.6|15185.6|15180.5|15164.5|0
1688395200000|2023-07-03 14:40:00|15179|15163|15180.1|15164.1|15181.8|15165.8|15169.1|15153.1|0
1688395500000|2023-07-03 14:45:00|15179.5|15163.5|15182.6|15166.6|15182.6|15166.6|15170.3|15154.3|0
1688395800000|2023-07-03 14:50:00|15182|15166|15186.3|15170.3|15187.9|15171.9|15174.5|15158.5|0
1688396100000|2023-07-03 14:55:00|15186.8|15170.8|15169.8|15153.8|15189|15173|15165.8|15149.8|0
1688396400000|2023-07-03 15:00:00|15170.4|15154.4|15167.3|15151.3|15175|15159|15164.9|15148.9|0
1688396700000|2023-07-03 15:05:00|15166.5|15150.5|15174.1|15158.1|15178.8|15162.8|15164.8|15148.8|0
1688397000000|2023-07-03 15:10:00|15175.3|15159.3|15180.8|15164.8|15182.5|15166.5|15170.9|15154.9|0
1688397300000|2023-07-03 15:15:00|15180.6|15164.6|15182|15166|15188.3|15172.3|15173.8|15157.8|0
1688397600000|2023-07-03 15:20:00|15182.3|15166.3|15185.4|15169.4|15186|15170|15179.3|15163.3|0
1688397900000|2023-07-03 15:25:00|15184.5|15168.5|15176.5|15160.5|15185.1|15169.1|15166.4|15150.4|0
1688398200000|2023-07-03 15:30:00|15176.8|15160.8|15177.5|15161.5|15180.5|15164.5|15166.8|15150.8|0
1688398500000|2023-07-03 15:35:00|15176.8|15160.8|15169.6|15153.6|15176.8|15160.8|15166|15150|0
1688398800000|2023-07-03 15:40:00|15169.8|15153.8|15170.5|15154.5|15176.5|15160.5|15163.3|15147.3|0
1688399100000|2023-07-03 15:45:00|15170.3|15154.3|15177.3|15161.3|15177.6|15161.6|15165.4|15149.4|0
1688399400000|2023-07-03 15:50:00|15177.8|15161.8|15179.6|15163.6|15179.8|15163.8|15171.3|15155.3|0
1688399700000|2023-07-03 15:55:00|15179.3|15163.3|15176.8|15160.8|15180.3|15164.3|15170.8|15154.8|0
1688400000000|2023-07-03 16:00:00|15176.1|15160.1|15178|15162|15179.6|15163.6|15172.8|15156.8|0
1688400300000|2023-07-03 16:05:00|15178.1|15162.1|15173.3|15157.3|15180.5|15164.5|15171|15155|0
1688400600000|2023-07-03 16:10:00|15172|15156|15182.9|15166.9|15184.4|15168.4|15172|15156|0
1688400900000|2023-07-03 16:15:00|15183.3|15167.3|15190.8|15174.8|15191.1|15175.1|15179.6|15163.6|0
1688401200000|2023-07-03 16:20:00|15191.1|15175.1|15192.9|15176.9|15194.6|15178.6|15188.8|15172.8|0
1688401500000|2023-07-03 16:25:00|15193|15177|15194.1|15178.1|15199.6|15183.6|15191|15175|0
1688401800000|2023-07-03 16:30:00|15194|15178|15197.3|15181.3|15201.1|15185.1|15191.4|15175.4|0
1688402100000|2023-07-03 16:35:00|15197.6|15181.6|15197.8|15181.8|15199.1|15183.1|15192.9|15176.9|0
1688402400000|2023-07-03 16:40:00|15197.1|15181.1|15199.3|15183.3|15204|15188|15197.1|15181.1|0
1688402700000|2023-07-03 16:45:00|15200|15184|15202|15186|15205.5|15189.5|15197.1|15181.1|0
1688403000000|2023-07-03 16:50:00|15202.5|15186.5|15205.3|15189.3|15205.3|15189.3|15196|15180|0
1688403300000|2023-07-03 16:55:00|15205.6|15189.6|15217.8|15201.8|15219.3|15203.3|15205.1|15189.1|0
1688403600000|2023-07-03 17:00:00|15218.1|15202.1|15212|15196|15218.1|15202.1|15204.6|15188.6|0
1688403900000|2023-07-03 17:05:00|15211.3|15195.3|15208.6|15192.6|15213|15197|15204.7|15188.7|0
1688404200000|2023-07-03 17:10:00|15208.7|15192.7|15208.9|15192.9|15212.3|15196.3|15207.5|15191.5|0
1688404500000|2023-07-03 17:15:00|15208.7|15192.7|15208.8|15192.8|15209.3|15193.3|15207.6|15191.6|0
1688404800000|2023-07-03 17:20:00|15208.7|15192.7|15228.1|15212.1|15236.2|15220.2|15207.8|15191.8|0
1688405100000|2023-07-03 17:25:00|15227.7|15211.7|15227.8|15211.8|15231.1|15215.1|15225.5|15209.5|0
1688405400000|2023-07-03 17:30:00|15227.5|15211.5|15226.3|15210.3|15227.7|15211.7|15226.3|15210.3|0
1688405700000|2023-07-03 17:35:00|15226.2|15210.2|15213.6|15197.6|15226.2|15210.2|15213.6|15197.6|0
1688406000000|2023-07-03 17:40:00|15212.6|15196.6|15210.7|15194.7|15212.6|15196.6|15210.7|15194.7|0
1688406300000|2023-07-03 17:45:00|15210.8|15194.8|15213.8|15197.8|15214.1|15198.1|15210.7|15194.7|0
1688406600000|2023-07-03 17:50:00|15214.1|15198.1|15214.6|15198.6|15214.6|15198.6|15214|15198|0
1688406900000|2023-07-03 17:55:00|15215|15199|15214.7|15198.7|15215|15199|15214.6|15198.6|0
1688407200000|2023-07-03 18:00:00|15214.6|15198.6|15214.7|15198.7|15214.8|15198.8|15214.4|15198.4|0
1688407500000|2023-07-03 18:05:00|15214.9|15198.9|15214.1|15198.1|15215.4|15199.4|15214.1|15198.1|0
1688407800000|2023-07-03 18:10:00|15214.4|15198.4|15214.4|15198.4|15215|15199|15214.4|15198.4|0
1688408100000|2023-07-03 18:15:00|15214.3|15198.3|15214.3|15198.3|15214.6|15198.6|15214.3|15198.3|0
1688408400000|2023-07-03 18:20:00|15214.2|15198.2|15214.1|15198.1|15214.2|15198.2|15213.8|15197.8|0
1688408700000|2023-07-03 18:25:00|15214|15198|15212.4|15196.4|15214|15198|15212.1|15196.1|0
1688409000000|2023-07-03 18:30:00|15212.3|15196.3|15212.8|15196.8|15213.5|15197.5|15212.1|15196.1|0
1688409300000|2023-07-03 18:35:00|15212.9|15196.9|15212.3|15196.3|15212.9|15196.9|15211.6|15195.6|0
1688409600000|2023-07-03 18:40:00|15211.9|15195.9|15212.5|15196.5|15212.5|15196.5|15211.9|15195.9|0
1688409900000|2023-07-03 18:45:00|15212.9|15196.9|15212.9|15196.9|15213|15197|15212.8|15196.8|0
1688410200000|2023-07-03 18:50:00|15213.2|15197.2|15213|15197|15213.2|15197.2|15212.5|15196.5|0
1688410500000|2023-07-03 18:55:00|15213.1|15197.1|15212.6|15196.6|15213.1|15197.1|15212.4|15196.4|0
1688410800000|2023-07-03 19:00:00|15212.7|15196.7|15213.2|15197.2|15213.6|15197.6|15212.7|15196.7|0
1688411100000|2023-07-03 19:05:00|15213.1|15197.1|15213.3|15197.3|15213.3|15197.3|15213.1|15197.1|0
1688411400000|2023-07-03 19:10:00|15213.1|15197.1|15213.2|15197.2|15213.2|15197.2|15213.1|15197.1|0
1688411700000|2023-07-03 19:15:00|15212.8|15196.8|15213.6|15197.6|15213.6|15197.6|15212.8|15196.8|0
1688412000000|2023-07-03 19:20:00|15214.4|15198.4|15214|15198|15214.4|15198.4|15213.6|15197.6|0
1688412300000|2023-07-03 19:25:00|15213.7|15197.7|15213.8|15197.8|15214.2|15198.2|15213.7|15197.7|0
1688412600000|2023-07-03 19:30:00|15213.9|15197.9|15213.8|15197.8|15213.9|15197.9|15213.8|15197.8|0
1688412900000|2023-07-03 19:35:00|15214|15198|15214.3|15198.3|15214.3|15198.3|15213.5|15197.5|0
1688413200000|2023-07-03 19:40:00|15214.4|15198.4|15214.2|15198.2|15215.2|15199.2|15214.1|15198.1|0
1688413500000|2023-07-03 19:45:00|15214.1|15198.1|15214.1|15198.1|15214.4|15198.4|15213.9|15197.9|0
1688413800000|2023-07-03 19:50:00|15214|15198|15213.7|15197.7|15214|15198|15213.6|15197.6|0
1688414100000|2023-07-03 19:55:00|15213.6|15197.6|15214.4|15198.4|15216.1|15200.1|15213.6|15197.6|0
1688414400000|2023-07-03 20:00:00|15214.3|15198.3|15214.1|15198.1|15214.8|15198.8|15214.1|15198.1|0
1688414700000|2023-07-03 20:05:00|15214|15198|15214.2|15198.2|15214.3|15198.3|15214|15198|0
1688415000000|2023-07-03 20:10:00|15214.3|15198.3|15213.9|15197.9|15214.3|15198.3|15213.9|15197.9|0
1688415300000|2023-07-03 20:15:00|15213.4|15197.4|15212.7|15196.7|15213.8|15197.8|15212.2|15196.2|0
1688415600000|2023-07-03 20:20:00|15212.1|15196.1|15211.3|15195.3|15212.2|15196.2|15211.3|15195.3|0
1688415900000|2023-07-03 20:25:00|15212.1|15196.1|15212|15196|15212.7|15196.7|15211.2|15195.2|0
1688416200000|2023-07-03 20:30:00|15212.1|15196.1|15212|15196|15212.2|15196.2|15211.8|15195.8|0
1688416500000|2023-07-03 20:35:00|15211.7|15195.7|15212.3|15196.3|15212.3|15196.3|15211.6|15195.6|0
1688416800000|2023-07-03 20:40:00|15212.2|15196.2|15212.1|15196.1|15212.3|15196.3|15211.3|15195.3|0
1688417100000|2023-07-03 20:45:00|15211.9|15195.9|15212.1|15196.1|15212.1|15196.1|15211.8|15195.8|0
1688417400000|2023-07-03 20:50:00|15212.2|15196.2|15211.6|15195.6|15212.8|15196.8|15211.4|15195.4|0
1688417700000|2023-07-03 20:55:00|15210.4|15194.4|15210.5|15194.5|15211.3|15195.3|15208.3|15192.3|0
1688418000000|2023-07-03 21:00:00|15210.1|15194.1|15210.5|15194.5|15210.5|15194.5|15209.7|15193.7|0
1688418300000|2023-07-03 21:05:00|15211.2|15195.2|15213.5|15197.5|15213.5|15197.5|15211.2|15195.2|0
1688419200000|2023-07-03 21:20:00|15213.4|15197.4|15213.4|15197.4|15213.4|15197.4|15213.4|15197.4|0
1688421000000|2023-07-03 21:50:00|15213.6|15197.6|15213.6|15197.6|15213.6|15197.6|15213.6|15197.6|0
1688421600000|2023-07-03 22:00:00|15195.8|15179.8|15199.5|15183.5|15201.5|15185.5|15195.7|15179.7|0
1688421900000|2023-07-03 22:05:00|15199.6|15183.6|15201.2|15185.2|15201.3|15185.3|15198.3|15182.3|0
1688422200000|2023-07-03 22:10:00|15201.5|15185.5|15197.7|15181.7|15201.5|15185.5|15195.6|15179.6|0
1688422500000|2023-07-03 22:15:00|15197.8|15181.8|15196.2|15180.2|15198.8|15182.8|15195.7|15179.7|0
1688422800000|2023-07-03 22:20:00|15196.1|15180.1|15196.7|15180.7|15197.2|15181.2|15195.1|15179.1|0
1688423100000|2023-07-03 22:25:00|15196.6|15180.6|15196.5|15180.5|15197.2|15181.2|15196.2|15180.2|0
1688423400000|2023-07-03 22:30:00|15196.3|15180.3|15190.2|15174.2|15196.8|15180.8|15188.8|15172.8|0
1688423700000|2023-07-03 22:35:00|15190.1|15174.1|15193.6|15177.6|15194.1|15178.1|15189.1|15173.1|0
1688424000000|2023-07-03 22:40:00|15193.5|15177.5|15194.2|15178.2|15194.5|15178.5|15192.8|15176.8|0
1688424300000|2023-07-03 22:45:00|15194.3|15178.3|15194.3|15178.3|15195.2|15179.2|15194.1|15178.1|0
1688424600000|2023-07-03 22:50:00|15194.2|15178.2|15193|15177|15194.3|15178.3|15190.3|15174.3|0
1688424900000|2023-07-03 22:55:00|15192.8|15176.8|15194.2|15178.2|15194.2|15178.2|15192.5|15176.5|0
1688425200000|2023-07-03 23:00:00|15194.1|15178.1|15193|15177|15194.3|15178.3|15193|15177|0
1688425500000|2023-07-03 23:05:00|15193.1|15177.1|15194.6|15178.6|15194.8|15178.8|15193|15177|0
1688425800000|2023-07-03 23:10:00|15194.5|15178.5|15194.2|15178.2|15194.8|15178.8|15192.8|15176.8|0
1688426100000|2023-07-03 23:15:00|15194.3|15178.3|15195|15179|15195.3|15179.3|15193.8|15177.8|0
1688426400000|2023-07-03 23:20:00|15194.8|15178.8|15198.1|15182.1|15198.3|15182.3|15194.7|15178.7|0
1688426700000|2023-07-03 23:25:00|15197.5|15181.5|15196.7|15180.7|15197.6|15181.6|15196.6|15180.6|0
1688427000000|2023-07-03 23:30:00|15196.3|15180.3|15192.2|15176.2|15196.5|15180.5|15191.3|15175.3|0
1688427300000|2023-07-03 23:35:00|15192.1|15176.1|15191.3|15175.3|15192.1|15176.1|15190.8|15174.8|0
1688427600000|2023-07-03 23:40:00|15191.2|15175.2|15193.2|15177.2|15193.5|15177.5|15191.1|15175.1|0
1688427900000|2023-07-03 23:45:00|15193.3|15177.3|15188.3|15172.3|15193.6|15177.6|15187.6|15171.6|0
1688428200000|2023-07-03 23:50:00|15188.5|15172.5|15189|15173|15190.1|15174.1|15188.5|15172.5|0
1688428500000|2023-07-03 23:55:00|15188.8|15172.8|15190.6|15174.6|15190.8|15174.8|15187.8|15171.8|0
1688428800000|2023-07-04 00:00:00|15190.1|15174.1|15193.7|15177.7|15193.8|15177.8|15188|15172|0
1688429100000|2023-07-04 00:05:00|15193.6|15177.6|15199.8|15183.8|15200.6|15184.6|15192.3|15176.3|0
1688429400000|2023-07-04 00:10:00|15200|15184|15203.4|15187.4|15203.6|15187.6|15199.1|15183.1|0
1688429700000|2023-07-04 00:15:00|15203.2|15187.2|15203.4|15187.4|15204.4|15188.4|15200.6|15184.6|0
1688430000000|2023-07-04 00:20:00|15203.5|15187.5|15203.6|15187.6|15206.9|15190.9|15201.6|15185.6|0
1688430300000|2023-07-04 00:25:00|15203.7|15187.7|15202.2|15186.2|15205|15189|15200.9|15184.9|0
1688430600000|2023-07-04 00:30:00|15202.4|15186.4|15202.9|15186.9|15203.5|15187.5|15200.6|15184.6|0
1688430900000|2023-07-04 00:35:00|15202.7|15186.7|15202.4|15186.4|15203.9|15187.9|15200.9|15184.9|0
1688431200000|2023-07-04 00:40:00|15202.1|15186.1|15198.9|15182.9|15202.4|15186.4|15198.7|15182.7|0
1688431500000|2023-07-04 00:45:00|15198.7|15182.7|15200.5|15184.5|15201.2|15185.2|15198.1|15182.1|0
1688431800000|2023-07-04 00:50:00|15200.4|15184.4|15201|15185|15202.4|15186.4|15199.7|15183.7|0
1688432100000|2023-07-04 00:55:00|15200.9|15184.9|15198.2|15182.2|15201.6|15185.6|15198.2|15182.2|0
1688432400000|2023-07-04 01:00:00|15198.4|15182.4|15200.2|15184.2|15201.6|15185.6|15196.9|15180.9|0
1688432700000|2023-07-04 01:05:00|15200.1|15184.1|15200.2|15184.2|15200.4|15184.4|15197.6|15181.6|0
1688433000000|2023-07-04 01:10:00|15200.1|15184.1|15199.4|15183.4|15201.6|15185.6|15198.4|15182.4|0
1688433300000|2023-07-04 01:15:00|15198.7|15182.7|15201.5|15185.5|15201.7|15185.7|15197.4|15181.4|0
1688433600000|2023-07-04 01:20:00|15201.6|15185.6|15197.6|15181.6|15203.1|15187.1|15197.4|15181.4|0
1688433900000|2023-07-04 01:25:00|15197.7|15181.7|15194.5|15178.5|15198.4|15182.4|15194.4|15178.4|0
1688434200000|2023-07-04 01:30:00|15194.6|15178.6|15190|15174|15195|15179|15189.6|15173.6|0
1688434500000|2023-07-04 01:35:00|15190.2|15174.2|15190.9|15174.9|15192.4|15176.4|15189.6|15173.6|0
1688434800000|2023-07-04 01:40:00|15191|15175|15194.9|15178.9|15195.1|15179.1|15191|15175|0
1688435100000|2023-07-04 01:45:00|15195.1|15179.1|15199.1|15183.1|15199.4|15183.4|15193.4|15177.4|0
1688435400000|2023-07-04 01:50:00|15199|15183|15197.6|15181.6|15199.6|15183.6|15197.1|15181.1|0
1688435700000|2023-07-04 01:55:00|15197.7|15181.7|15201.4|15185.4|15202.4|15186.4|15197.1|15181.1|0
1688436000000|2023-07-04 02:00:00|15201.1|15185.1|15199.6|15183.6|15201.9|15185.9|15199.6|15183.6|0
1688436300000|2023-07-04 02:05:00|15199.5|15183.5|15197.2|15181.2|15199.6|15183.6|15196.4|15180.4|0
1688436600000|2023-07-04 02:10:00|15197.1|15181.1|15196.2|15180.2|15197.1|15181.1|15194.2|15178.2|0
1688436900000|2023-07-04 02:15:00|15196.1|15180.1|15198.5|15182.5|15199.6|15183.6|15194.7|15178.7|0
1688437200000|2023-07-04 02:20:00|15198.6|15182.6|15199.4|15183.4|15200.7|15184.7|15198.1|15182.1|0
1688437500000|2023-07-04 02:25:00|15199.5|15183.5|15200|15184|15201|15185|15198.9|15182.9|0
1688437800000|2023-07-04 02:30:00|15199.7|15183.7|15200.1|15184.1|15200.4|15184.4|15198.1|15182.1|0
1688438100000|2023-07-04 02:35:00|15200|15184|15199.6|15183.6|15200.6|15184.6|15198.9|15182.9|0
1688438400000|2023-07-04 02:40:00|15199.9|15183.9|15200.4|15184.4|15200.9|15184.9|15198.1|15182.1|0
1688438700000|2023-07-04 02:45:00|15200.6|15184.6|15199.6|15183.6|15200.6|15184.6|15199.1|15183.1|0
1688439000000|2023-07-04 02:50:00|15199.1|15183.1|15199.7|15183.7|15200.2|15184.2|15198.1|15182.1|0
1688439300000|2023-07-04 02:55:00|15199.6|15183.6|15199.7|15183.7|15200.1|15184.1|15197.4|15181.4|0
1688439600000|2023-07-04 03:00:00|15200|15184|15201.1|15185.1|15202|15186|15199.1|15183.1|0
1688439900000|2023-07-04 03:05:00|15201.2|15185.2|15202.1|15186.1|15202.1|15186.1|15200.1|15184.1|0
1688440200000|2023-07-04 03:10:00|15202|15186|15202.1|15186.1|15202.6|15186.6|15201.4|15185.4|0
1688440500000|2023-07-04 03:15:00|15202|15186|15203.4|15187.4|15204.5|15188.5|15201.7|15185.7|0
1688440800000|2023-07-04 03:20:00|15203.1|15187.1|15202.2|15186.2|15203.1|15187.1|15202.1|15186.1|0
1688441100000|2023-07-04 03:25:00|15202.1|15186.1|15200.9|15184.9|15202.4|15186.4|15200.7|15184.7|0
1688441400000|2023-07-04 03:30:00|15201|15185|15203.9|15187.9|15204.9|15188.9|15200.9|15184.9|0
1688441700000|2023-07-04 03:35:00|15203.7|15187.7|15205.5|15189.5|15206.2|15190.2|15203.6|15187.6|0
1688442000000|2023-07-04 03:40:00|15205.4|15189.4|15205.5|15189.5|15205.7|15189.7|15203.1|15187.1|0
1688442300000|2023-07-04 03:45:00|15205.4|15189.4|15206.6|15190.6|15207.5|15191.5|15204.6|15188.6|0
1688442600000|2023-07-04 03:50:00|15206.7|15190.7|15206.4|15190.4|15207.2|15191.2|15205.2|15189.2|0
1688442900000|2023-07-04 03:55:00|15206.2|15190.2|15205|15189|15206.2|15190.2|15204.7|15188.7|0
1688443200000|2023-07-04 04:00:00|15204.9|15188.9|15205.1|15189.1|15205.2|15189.2|15202.9|15186.9|0
1688443500000|2023-07-04 04:05:00|15205.2|15189.2|15206.1|15190.1|15206.7|15190.7|15204.6|15188.6|0
1688443800000|2023-07-04 04:10:00|15206.2|15190.2|15205.6|15189.6|15206.9|15190.9|15204.9|15188.9|0
1688444100000|2023-07-04 04:15:00|15205.5|15189.5|15207.1|15191.1|15207.6|15191.6|15204.5|15188.5|0
1688444400000|2023-07-04 04:20:00|15206.9|15190.9|15206.6|15190.6|15208.9|15192.9|15206|15190|0
1688444700000|2023-07-04 04:25:00|15206.7|15190.7|15208.4|15192.4|15208.4|15192.4|15206|15190|0
1688445000000|2023-07-04 04:30:00|15208.1|15192.1|15209.4|15193.4|15209.9|15193.9|15206.2|15190.2|0
1688445300000|2023-07-04 04:35:00|15209.2|15193.2|15210.6|15194.6|15210.6|15194.6|15207.6|15191.6|0
1688445600000|2023-07-04 04:40:00|15210.4|15194.4|15210.2|15194.2|15211|15195|15208.9|15192.9|0
1688445900000|2023-07-04 04:45:00|15210.5|15194.5|15206.4|15190.4|15210.5|15194.5|15206.4|15190.4|0
1688446200000|2023-07-04 04:50:00|15206.2|15190.2|15206.4|15190.4|15207.9|15191.9|15205|15189|0
1688446500000|2023-07-04 04:55:00|15206.1|15190.1|15204.7|15188.7|15206.1|15190.1|15204.2|15188.2|0
1688446800000|2023-07-04 05:00:00|15205.1|15189.1|15206.6|15190.6|15206.9|15190.9|15204.7|15188.7|0
1688447100000|2023-07-04 05:05:00|15206.5|15190.5|15205|15189|15207.1|15191.1|15205|15189|0
1688447400000|2023-07-04 05:10:00|15205.4|15189.4|15208.4|15192.4|15209.1|15193.1|15204.9|15188.9|0
1688447700000|2023-07-04 05:15:00|15208.2|15192.2|15205|15189|15209|15193|15204.9|15188.9|0
1688448000000|2023-07-04 05:20:00|15205.4|15189.4|15206.1|15190.1|15206.6|15190.6|15205.2|15189.2|0
1688448300000|2023-07-04 05:25:00|15206.2|15190.2|15204.2|15188.2|15206.4|15190.4|15203.2|15187.2|0
1688448600000|2023-07-04 05:30:00|15203.6|15187.6|15205.5|15189.5|15205.9|15189.9|15203.1|15187.1|0
1688448900000|2023-07-04 05:35:00|15205.4|15189.4|15205.9|15189.9|15207.1|15191.1|15205.1|15189.1|0
1688449200000|2023-07-04 05:40:00|15206|15190|15204.6|15188.6|15206.1|15190.1|15203.7|15187.7|0
1688449500000|2023-07-04 05:45:00|15204.5|15188.5|15202.9|15186.9|15206.4|15190.4|15202.9|15186.9|0
1688449800000|2023-07-04 05:50:00|15203.1|15187.1|15201.9|15185.9|15203.4|15187.4|15201.4|15185.4|0
1688450100000|2023-07-04 05:55:00|15202|15186|15202.7|15186.7|15203.6|15187.6|15201.4|15185.4|0
1688450400000|2023-07-04 06:00:00|15201.5|15185.5|15198.6|15182.6|15204.1|15188.1|15198.2|15182.2|0
1688450700000|2023-07-04 06:05:00|15198.7|15182.7|15199.5|15183.5|15201.2|15185.2|15197.6|15181.6|0
1688451000000|2023-07-04 06:10:00|15199.4|15183.4|15196.4|15180.4|15199.5|15183.5|15196.4|15180.4|0
1688451300000|2023-07-04 06:15:00|15196.6|15180.6|15198.1|15182.1|15198.5|15182.5|15196.1|15180.1|0
1688451600000|2023-07-04 06:20:00|15198|15182|15198.9|15182.9|15199.2|15183.2|15196.4|15180.4|0
1688451900000|2023-07-04 06:25:00|15199|15183|15197.9|15181.9|15200.1|15184.1|15197.1|15181.1|0
1688452200000|2023-07-04 06:30:00|15197.6|15181.6|15194.4|15178.4|15198|15182|15193|15177|0
1688452500000|2023-07-04 06:35:00|15194.6|15178.6|15194.6|15178.6|15196.9|15180.9|15194.4|15178.4|0
1688452800000|2023-07-04 06:40:00|15194.7|15178.7|15197.6|15181.6|15198|15182|15194.7|15178.7|0
1688453100000|2023-07-04 06:45:00|15198|15182|15197.9|15181.9|15198.9|15182.9|15197.4|15181.4|0
1688453400000|2023-07-04 06:50:00|15198.1|15182.1|15201.2|15185.2|15201.5|15185.5|15196.4|15180.4|0
1688453700000|2023-07-04 06:55:00|15201.1|15185.1|15203.1|15187.1|15203.1|15187.1|15201.1|15185.1|0
1688454000000|2023-07-04 07:00:00|15201.9|15185.9|15206.4|15190.4|15208.4|15192.4|15201.9|15185.9|0
1688454300000|2023-07-04 07:05:00|15206.2|15190.2|15205.7|15189.7|15207.1|15191.1|15203.5|15187.5|0
1688454600000|2023-07-04 07:10:00|15205.9|15189.9|15204.4|15188.4|15206|15190|15202.2|15186.2|0
1688454900000|2023-07-04 07:15:00|15204.5|15188.5|15206.4|15190.4|15208.6|15192.6|15203.6|15187.6|0
1688455200000|2023-07-04 07:20:00|15206.2|15190.2|15204.4|15188.4|15208.4|15192.4|15204|15188|0
1688455500000|2023-07-04 07:25:00|15204.9|15188.9|15204.1|15188.1|15205.6|15189.6|15202.9|15186.9|0
1688455800000|2023-07-04 07:30:00|15204.2|15188.2|15207.6|15191.6|15208|15192|15203.9|15187.9|0
1688456100000|2023-07-04 07:35:00|15207.5|15191.5|15211.9|15195.9|15212.9|15196.9|15206.6|15190.6|0
1688456400000|2023-07-04 07:40:00|15212|15196|15214.1|15198.1|15216|15200|15208.7|15192.7|0
1688456700000|2023-07-04 07:45:00|15214|15198|15212.7|15196.7|15214|15198|15211|15195|0
1688457000000|2023-07-04 07:50:00|15213.1|15197.1|15212.5|15196.5|15213.1|15197.1|15209.4|15193.4|0
1688457300000|2023-07-04 07:55:00|15212.7|15196.7|15213.6|15197.6|15214.4|15198.4|15212|15196|0
1688457600000|2023-07-04 08:00:00|15213.5|15197.5|15211.6|15195.6|15213.5|15197.5|15211.2|15195.2|0
1688457900000|2023-07-04 08:05:00|15211.7|15195.7|15207.7|15191.7|15211.9|15195.9|15207|15191|0
1688458200000|2023-07-04 08:10:00|15207.9|15191.9|15210.6|15194.6|15210.7|15194.7|15206.5|15190.5|0
1688458500000|2023-07-04 08:15:00|15210.7|15194.7|15209.4|15193.4|15211.1|15195.1|15208.7|15192.7|0
1688458800000|2023-07-04 08:20:00|15209.5|15193.5|15212.5|15196.5|15213.6|15197.6|15208.7|15192.7|0
1688459100000|2023-07-04 08:25:00|15212.6|15196.6|15211.9|15195.9|15214.1|15198.1|15211.7|15195.7|0
1688459400000|2023-07-04 08:30:00|15211.7|15195.7|15206.4|15190.4|15212.5|15196.5|15205.4|15189.4|0
1688459700000|2023-07-04 08:35:00|15206.2|15190.2|15205.9|15189.9|15207.2|15191.2|15203|15187|0
1688460000000|2023-07-04 08:40:00|15206.1|15190.1|15201.1|15185.1|15206.1|15190.1|15199.6|15183.6|0
1688460300000|2023-07-04 08:45:00|15201.2|15185.2|15199|15183|15202.4|15186.4|15198.1|15182.1|0
1688460600000|2023-07-04 08:50:00|15199.1|15183.1|15200.5|15184.5|15201|15185|15197.9|15181.9|0
1688460900000|2023-07-04 08:55:00|15200.6|15184.6|15200.7|15184.7|15203|15187|15198|15182|0
1688461200000|2023-07-04 09:00:00|15200.9|15184.9|15199.6|15183.6|15201.6|15185.6|15199|15183|0
1688461500000|2023-07-04 09:05:00|15200.1|15184.1|15203|15187|15203.2|15187.2|15200.1|15184.1|0
1688461800000|2023-07-04 09:10:00|15203.2|15187.2|15202.4|15186.4|15204.7|15188.7|15201.6|15185.6|0
1688462100000|2023-07-04 09:15:00|15202.5|15186.5|15202|15186|15204.9|15188.9|15201.6|15185.6|0
1688462400000|2023-07-04 09:20:00|15202.1|15186.1|15202.9|15186.9|15203.2|15187.2|15200.5|15184.5|0
1688462700000|2023-07-04 09:25:00|15203|15187|15203.5|15187.5|15206|15190|15202.4|15186.4|0
1688463000000|2023-07-04 09:30:00|15203.4|15187.4|15199.9|15183.9|15203.7|15187.7|15199.5|15183.5|0
1688463300000|2023-07-04 09:35:00|15199.6|15183.6|15202.6|15186.6|15203.1|15187.1|15199.6|15183.6|0
1688463600000|2023-07-04 09:40:00|15202.7|15186.7|15201.7|15185.7|15204.1|15188.1|15201.2|15185.2|0
1688463900000|2023-07-04 09:45:00|15201.9|15185.9|15202.7|15186.7|15203.6|15187.6|15200.6|15184.6|0
1688464200000|2023-07-04 09:50:00|15202.9|15186.9|15205.7|15189.7|15206.2|15190.2|15202.4|15186.4|0
1688464500000|2023-07-04 09:55:00|15206|15190|15206.6|15190.6|15208.1|15192.1|15204.5|15188.5|0
1688464800000|2023-07-04 10:00:00|15207.2|15191.2|15204.2|15188.2|15207.5|15191.5|15203.7|15187.7|0
1688465100000|2023-07-04 10:05:00|15204.4|15188.4|15203.9|15187.9|15206.6|15190.6|15203.4|15187.4|0
1688465400000|2023-07-04 10:10:00|15204|15188|15202.4|15186.4|15205.2|15189.2|15202.1|15186.1|0
1688465700000|2023-07-04 10:15:00|15202.5|15186.5|15202.1|15186.1|15202.6|15186.6|15199.6|15183.6|0
1688466000000|2023-07-04 10:20:00|15202.4|15186.4|15203.5|15187.5|15204|15188|15201.5|15185.5|0
1688466300000|2023-07-04 10:25:00|15203.4|15187.4|15201.7|15185.7|15204|15188|15201.5|15185.5|0
1688466600000|2023-07-04 10:30:00|15201.9|15185.9|15199.1|15183.1|15202.7|15186.7|15198.5|15182.5|0
1688466900000|2023-07-04 10:35:00|15199.2|15183.2|15201.6|15185.6|15201.9|15185.9|15196.9|15180.9|0
1688467200000|2023-07-04 10:40:00|15201.5|15185.5|15201.1|15185.1|15203|15187|15200.7|15184.7|0
1688467500000|2023-07-04 10:45:00|15201.6|15185.6|15201.6|15185.6|15201.9|15185.9|15199.1|15183.1|0
1688467800000|2023-07-04 10:50:00|15201.4|15185.4|15201.2|15185.2|15202.4|15186.4|15199.9|15183.9|0
1688468100000|2023-07-04 10:55:00|15201|15185|15201.7|15185.7|15203.9|15187.9|15201|15185|0
1688468400000|2023-07-04 11:00:00|15201.5|15185.5|15200.1|15184.1|15202|15186|15199.6|15183.6|0
1688468700000|2023-07-04 11:05:00|15200.2|15184.2|15198.7|15182.7|15200.4|15184.4|15197.9|15181.9|0
1688469000000|2023-07-04 11:10:00|15198.9|15182.9|15199.5|15183.5|15200.6|15184.6|15198.4|15182.4|0
1688469300000|2023-07-04 11:15:00|15199.2|15183.2|15201.5|15185.5|15202|15186|15198.7|15182.7|0
1688469600000|2023-07-04 11:20:00|15201.7|15185.7|15202.9|15186.9|15203|15187|15200.7|15184.7|0
1688469900000|2023-07-04 11:25:00|15202.7|15186.7|15206.6|15190.6|15207.4|15191.4|15202.4|15186.4|0
1688470200000|2023-07-04 11:30:00|15206.4|15190.4|15206.9|15190.9|15209.7|15193.7|15206|15190|0
1688470500000|2023-07-04 11:35:00|15207.1|15191.1|15207.1|15191.1|15209.7|15193.7|15206.5|15190.5|0
1688470800000|2023-07-04 11:40:00|15207.2|15191.2|15210|15194|15210.9|15194.9|15206.6|15190.6|0
1688471100000|2023-07-04 11:45:00|15209.9|15193.9|15210.2|15194.2|15211|15195|15207.6|15191.6|0
1688471400000|2023-07-04 11:50:00|15210.1|15194.1|15207.2|15191.2|15210.5|15194.5|15206.7|15190.7|0
1688471700000|2023-07-04 11:55:00|15207.4|15191.4|15205.6|15189.6|15208.1|15192.1|15205.1|15189.1|0
1688472000000|2023-07-04 12:00:00|15205.4|15189.4|15207.4|15191.4|15207.6|15191.6|15203.1|15187.1|0
1688472300000|2023-07-04 12:05:00|15207|15191|15206.1|15190.1|15207.9|15191.9|15205.9|15189.9|0
1688472600000|2023-07-04 12:10:00|15206.2|15190.2|15208.5|15192.5|15208.6|15192.6|15205.9|15189.9|0
1688472900000|2023-07-04 12:15:00|15208.4|15192.4|15207.2|15191.2|15209.9|15193.9|15206.9|15190.9|0
1688473200000|2023-07-04 12:20:00|15207.1|15191.1|15209.4|15193.4|15209.9|15193.9|15206.2|15190.2|0
1688473500000|2023-07-04 12:25:00|15209.2|15193.2|15211.5|15195.5|15212.6|15196.6|15209.2|15193.2|0
1688473800000|2023-07-04 12:30:00|15211.1|15195.1|15209.1|15193.1|15212.9|15196.9|15207.1|15191.1|0
1688474100000|2023-07-04 12:35:00|15209|15193|15212.5|15196.5|15212.6|15196.6|15208.1|15192.1|0
1688474400000|2023-07-04 12:40:00|15212.4|15196.4|15212.2|15196.2|15213.9|15197.9|15210.7|15194.7|0
1688474700000|2023-07-04 12:45:00|15212.4|15196.4|15211.4|15195.4|15212.4|15196.4|15210.4|15194.4|0
1688475000000|2023-07-04 12:50:00|15211.1|15195.1|15212.1|15196.1|15212.9|15196.9|15209.7|15193.7|0
1688475300000|2023-07-04 12:55:00|15212.6|15196.6|15213.4|15197.4|15213.4|15197.4|15211.1|15195.1|0
1688475600000|2023-07-04 13:00:00|15213.2|15197.2|15211.5|15195.5|15213.5|15197.5|15210.4|15194.4|0
1688475900000|2023-07-04 13:05:00|15211.9|15195.9|15212.7|15196.7|15213.9|15197.9|15209.9|15193.9|0
1688476200000|2023-07-04 13:10:00|15212.6|15196.6|15209.4|15193.4|15212.6|15196.6|15207.6|15191.6|0
1688476500000|2023-07-04 13:15:00|15209.6|15193.6|15213.9|15197.9|15215.1|15199.1|15209.1|15193.1|0
1688476800000|2023-07-04 13:20:00|15214|15198|15217.9|15201.9|15218.2|15202.2|15212.7|15196.7|0
1688477100000|2023-07-04 13:25:00|15218|15202|15218.7|15202.7|15219.9|15203.9|15217.4|15201.4|0
1688477400000|2023-07-04 13:30:00|15218.9|15202.9|15220.1|15204.1|15222.5|15206.5|15218.2|15202.2|0
1688477700000|2023-07-04 13:35:00|15220.2|15204.2|15221.9|15205.9|15222.4|15206.4|15219.5|15203.5|0
1688478000000|2023-07-04 13:40:00|15222|15206|15220.2|15204.2|15223.5|15207.5|15220|15204|0
1688478300000|2023-07-04 13:45:00|15220.6|15204.6|15217.4|15201.4|15221.1|15205.1|15216.7|15200.7|0
1688478600000|2023-07-04 13:50:00|15217.1|15201.1|15217.7|15201.7|15218.1|15202.1|15215.9|15199.9|0
1688478900000|2023-07-04 13:55:00|15217.9|15201.9|15219.9|15203.9|15220|15204|15217.2|15201.2|0
1688479200000|2023-07-04 14:00:00|15221.4|15205.4|15220.1|15204.1|15221.4|15205.4|15219|15203|0
1688479500000|2023-07-04 14:05:00|15220|15204|15216.6|15200.6|15220|15204|15216.5|15200.5|0
1688479800000|2023-07-04 14:10:00|15216.9|15200.9|15214.7|15198.7|15217.2|15201.2|15214.5|15198.5|0
1688480100000|2023-07-04 14:15:00|15215.1|15199.1|15212.9|15196.9|15215.9|15199.9|15212.6|15196.6|0
1688480400000|2023-07-04 14:20:00|15214.5|15198.5|15211.3|15195.3|15214.6|15198.6|15210|15194|0
1688480700000|2023-07-04 14:25:00|15211.4|15195.4|15207.6|15191.6|15211.4|15195.4|15206|15190|0
1688481000000|2023-07-04 14:30:00|15207.5|15191.5|15205.4|15189.4|15207.8|15191.8|15205.3|15189.3|0
1688481300000|2023-07-04 14:35:00|15205.5|15189.5|15204.3|15188.3|15206.6|15190.6|15203.3|15187.3|0
1688481600000|2023-07-04 14:40:00|15204.4|15188.4|15205.9|15189.9|15206.4|15190.4|15202.3|15186.3|0
1688481900000|2023-07-04 14:45:00|15206|15190|15206.5|15190.5|15206.6|15190.6|15204.6|15188.6|0
1688482200000|2023-07-04 14:50:00|15206.6|15190.6|15205|15189|15207.3|15191.3|15203|15187|0
1688482500000|2023-07-04 14:55:00|15205.3|15189.3|15204.8|15188.8|15206.4|15190.4|15204|15188|0
1688482800000|2023-07-04 15:00:00|15204.9|15188.9|15207.5|15191.5|15207.6|15191.6|15204.3|15188.3|0
1688483100000|2023-07-04 15:05:00|15207.3|15191.3|15205.8|15189.8|15207.5|15191.5|15205.8|15189.8|0
1688483400000|2023-07-04 15:10:00|15206|15190|15203.5|15187.5|15206|15190|15202.1|15186.1|0
1688483700000|2023-07-04 15:15:00|15203.6|15187.6|15205.4|15189.4|15205.6|15189.6|15203.3|15187.3|0
1688484000000|2023-07-04 15:20:00|15205.5|15189.5|15209.6|15193.6|15210.8|15194.8|15205.4|15189.4|0
1688484300000|2023-07-04 15:25:00|15209.8|15193.8|15209.8|15193.8|15211.4|15195.4|15208.5|15192.5|0
1688484600000|2023-07-04 15:30:00|15209.9|15193.9|15212.9|15196.9|15212.9|15196.9|15209.9|15193.9|0
1688484900000|2023-07-04 15:35:00|15212.8|15196.8|15211.8|15195.8|15213.3|15197.3|15211.6|15195.6|0
1688485200000|2023-07-04 15:40:00|15211.3|15195.3|15211.4|15195.4|15211.9|15195.9|15210.3|15194.3|0
1688485500000|2023-07-04 15:45:00|15211.3|15195.3|15210.8|15194.8|15212.5|15196.5|15210.8|15194.8|0
1688485800000|2023-07-04 15:50:00|15210.6|15194.6|15208|15192|15210.8|15194.8|15207.9|15191.9|0
1688486100000|2023-07-04 15:55:00|15207.8|15191.8|15206.3|15190.3|15208.6|15192.6|15205.8|15189.8|0
1688486400000|2023-07-04 16:00:00|15206.4|15190.4|15203.3|15187.3|15206.6|15190.6|15202|15186|0
1688486700000|2023-07-04 16:05:00|15203.4|15187.4|15204.1|15188.1|15204.1|15188.1|15201.4|15185.4|0
1688487000000|2023-07-04 16:10:00|15204|15188|15203.4|15187.4|15204.5|15188.5|15203|15187|0
1688487300000|2023-07-04 16:15:00|15203.8|15187.8|15203.8|15187.8|15203.9|15187.9|15201.9|15185.9|0
1688487600000|2023-07-04 16:20:00|15203.9|15187.9|15204.8|15188.8|15204.9|15188.9|15203.1|15187.1|0
1688487900000|2023-07-04 16:25:00|15205|15189|15206.5|15190.5|15207.1|15191.1|15204.8|15188.8|0
1688488200000|2023-07-04 16:30:00|15206.4|15190.4|15204.1|15188.1|15207.6|15191.6|15204.1|15188.1|0
1688488500000|2023-07-04 16:35:00|15204|15188|15203.3|15187.3|15204|15188|15202.5|15186.5|0
1688488800000|2023-07-04 16:40:00|15203.4|15187.4|15202.6|15186.6|15204|15188|15201|15185|0
1688489100000|2023-07-04 16:45:00|15203.4|15187.4|15202|15186|15204.1|15188.1|15202|15186|0
1688489400000|2023-07-04 16:50:00|15202.1|15186.1|15202.3|15186.3|15202.8|15186.8|15201|15185|0
1688489700000|2023-07-04 16:55:00|15202.4|15186.4|15199.3|15183.3|15204.1|15188.1|15197.5|15181.5|0
1688490000000|2023-07-04 17:00:00|15201.1|15185.1|15203.1|15187.1|15203.1|15187.1|15199.6|15183.6|0
1688490300000|2023-07-04 17:05:00|15203|15187|15203.1|15187.1|15203.1|15187.1|15203|15187|0
1688490600000|2023-07-04 17:10:00|15203|15187|15204.8|15188.8|15206.5|15190.5|15203|15187|0
1688490900000|2023-07-04 17:15:00|15206.2|15190.2|15206.5|15190.5|15206.5|15190.5|15204.8|15188.8|0
1688491200000|2023-07-04 17:20:00|15206|15190|15204.7|15188.7|15206|15190|15204.7|15188.7|0
1688491500000|2023-07-04 17:25:00|15204|15188|15204|15188|15204|15188|15204|15188|0
1688492400000|2023-07-04 17:40:00|15205.4|15189.4|15203.8|15187.8|15207.4|15191.4|15203.8|15187.8|0
1688492700000|2023-07-04 17:45:00|15205.3|15189.3|15203.9|15187.9|15207.3|15191.3|15203.9|15187.9|0
1688493000000|2023-07-04 17:50:00|15202.4|15186.4|15200.3|15184.3|15202.4|15186.4|15196.8|15180.8|0
1688493300000|2023-07-04 17:55:00|15197.4|15181.4|15200.5|15184.5|15200.5|15184.5|15197.4|15181.4|0
1688493600000|2023-07-04 18:00:00|15200.4|15184.4|15200.4|15184.4|15200.5|15184.5|15200.4|15184.4|0
1688493900000|2023-07-04 18:05:00|15200.5|15184.5|15204|15188|15204|15188|15200.5|15184.5|0
1688494500000|2023-07-04 18:15:00|15204.2|15188.2|15204.2|15188.2|15204.2|15188.2|15200.8|15184.8|0
1688494800000|2023-07-04 18:20:00|15204.3|15188.3|15200.5|15184.5|15204.3|15188.3|15200.5|15184.5|0
1688495100000|2023-07-04 18:25:00|15199.1|15183.1|15202.3|15186.3|15204|15188|15199.1|15183.1|0
1688495400000|2023-07-04 18:30:00|15200.8|15184.8|15201.1|15185.1|15201.1|15185.1|15200.5|15184.5|0
1688496000000|2023-07-04 18:40:00|15201|15185|15201.1|15185.1|15201.1|15185.1|15201|15185|0
1688496300000|2023-07-04 18:45:00|15201.2|15185.2|15201.2|15185.2|15201.2|15185.2|15201.2|15185.2|0
1688497200000|2023-07-04 19:00:00|15201.3|15185.3|15197.9|15181.9|15201.3|15185.3|15197.8|15181.8|0
1688497500000|2023-07-04 19:05:00|15197.8|15181.8|15199.4|15183.4|15199.5|15183.5|15197.8|15181.8|0
1688497800000|2023-07-04 19:10:00|15199.5|15183.5|15196|15180|15202.8|15186.8|15196|15180|0
1688498100000|2023-07-04 19:15:00|15196.1|15180.1|15197.5|15181.5|15199.2|15183.2|15195.8|15179.8|0
1688498400000|2023-07-04 19:20:00|15196.1|15180.1|15197.5|15181.5|15198.9|15182.9|15195.7|15179.7|0
1688498700000|2023-07-04 19:25:00|15199|15183|15197.5|15181.5|15199.2|15183.2|15197.5|15181.5|0
1688499000000|2023-07-04 19:30:00|15199|15183|15195.9|15179.9|15199|15183|15195.8|15179.8|0
1688499300000|2023-07-04 19:35:00|15195.8|15179.8|15195.9|15179.9|15195.9|15179.9|15195.8|15179.8|0
1688499600000|2023-07-04 19:40:00|15195.8|15179.8|15192.2|15176.2|15196.2|15180.2|15192.2|15176.2|0
1688499900000|2023-07-04 19:45:00|15193.6|15177.6|15192.4|15176.4|15195.7|15179.7|15192.3|15176.3|0
1688500200000|2023-07-04 19:50:00|15195.3|15179.3|15192.7|15176.7|15195.8|15179.8|15192.4|15176.4|0
1688500500000|2023-07-04 19:55:00|15195.6|15179.6|15195.7|15179.7|15196.2|15180.2|15192.7|15176.7|0
1688500800000|2023-07-04 20:00:00|15195.8|15179.8|15193.9|15177.9|15195.8|15179.8|15193.9|15177.9|0
1688501100000|2023-07-04 20:05:00|15194.1|15178.1|15194.1|15178.1|15194.1|15178.1|15194.1|15178.1|0
1688501400000|2023-07-04 20:10:00|15194.8|15178.8|15196.8|15180.8|15196.8|15180.8|15194.8|15178.8|0
1688501700000|2023-07-04 20:15:00|15196.9|15180.9|15197.1|15181.1|15197.1|15181.1|15196.9|15180.9|0
1688502000000|2023-07-04 20:20:00|15197.2|15181.2|15197.2|15181.2|15197.2|15181.2|15197.2|15181.2|0
1688502300000|2023-07-04 20:25:00|15196.9|15180.9|15197|15181|15197|15181|15196.9|15180.9|0
1688502600000|2023-07-04 20:30:00|15196.2|15180.2|15196.2|15180.2|15196.2|15180.2|15196.2|15180.2|0
1688502900000|2023-07-04 20:35:00|15196.3|15180.3|15196.1|15180.1|15196.4|15180.4|15196.1|15180.1|0
1688503200000|2023-07-04 20:40:00|15196.2|15180.2|15196.2|15180.2|15196.2|15180.2|15196.2|15180.2|0
1688503500000|2023-07-04 20:45:00|15196.1|15180.1|15196.1|15180.1|15196.1|15180.1|15196.1|15180.1|0
1688503800000|2023-07-04 20:50:00|15194.4|15178.4|15194.4|15178.4|15194.4|15178.4|15194.4|15178.4|0
1688504100000|2023-07-04 20:55:00|15195|15179|15196.7|15180.7|15196.7|15180.7|15195|15179|0
1688504400000|2023-07-04 21:00:00|15196.8|15180.8|15196.8|15180.8|15196.8|15180.8|15196.8|15180.8|0
1688504700000|2023-07-04 21:05:00|15198|15182|15198|15182|15198|15182|15198|15182|0
1688505000000|2023-07-04 21:10:00|15198.1|15182.1|15198.1|15182.1|15198.1|15182.1|15198.1|15182.1|0
1688505300000|2023-07-04 21:15:00|15198.8|15182.8|15200.6|15184.6|15200.6|15184.6|15198.8|15182.8|0
1688505600000|2023-07-04 21:20:00|15200.7|15184.7|15200.7|15184.7|15200.7|15184.7|15200.7|15184.7|0
1688505900000|2023-07-04 21:25:00|15200.5|15184.5|15200.6|15184.6|15200.6|15184.6|15200.5|15184.5|0
1688507700000|2023-07-04 21:55:00|15200.7|15184.7|15200.7|15184.7|15200.7|15184.7|15200.7|15184.7|0
1688508000000|2023-07-04 22:00:00|15205|15189|15204.9|15188.9|15208|15192|15204.4|15188.4|0
1688508300000|2023-07-04 22:05:00|15205.1|15189.1|15206.3|15190.3|15207|15191|15205.1|15189.1|0
1688508600000|2023-07-04 22:10:00|15206.1|15190.1|15205.9|15189.9|15206.9|15190.9|15204.6|15188.6|0
1688508900000|2023-07-04 22:15:00|15206|15190|15207.1|15191.1|15208.5|15192.5|15205.9|15189.9|0
1688509200000|2023-07-04 22:20:00|15207.3|15191.3|15205.1|15189.1|15207.3|15191.3|15203.8|15187.8|0
1688509500000|2023-07-04 22:25:00|15205.5|15189.5|15205.3|15189.3|15205.5|15189.5|15203.9|15187.9|0
1688509800000|2023-07-04 22:30:00|15204.9|15188.9|15204.3|15188.3|15205.5|15189.5|15204.3|15188.3|0
1688510100000|2023-07-04 22:35:00|15204.4|15188.4|15201.8|15185.8|15204.6|15188.6|15199.6|15183.6|0
1688510400000|2023-07-04 22:40:00|15201.9|15185.9|15202.3|15186.3|15204.5|15188.5|15200.1|15184.1|0
1688510700000|2023-07-04 22:45:00|15202.1|15186.1|15201.8|15185.8|15202.6|15186.6|15200.6|15184.6|0
1688511000000|2023-07-04 22:50:00|15201.9|15185.9|15202|15186|15202.3|15186.3|15201.1|15185.1|0
1688511300000|2023-07-04 22:55:00|15202.1|15186.1|15202.5|15186.5|15203.5|15187.5|15201.4|15185.4|0
1688511600000|2023-07-04 23:00:00|15202.6|15186.6|15200.8|15184.8|15202.6|15186.6|15200.3|15184.3|0
1688511900000|2023-07-04 23:05:00|15200.9|15184.9|15196.5|15180.5|15200.9|15184.9|15195.8|15179.8|0
1688512200000|2023-07-04 23:10:00|15196.3|15180.3|15197|15181|15197.3|15181.3|15195|15179|0
1688512500000|2023-07-04 23:15:00|15197.1|15181.1|15197.1|15181.1|15198.5|15182.5|15196.4|15180.4|0
1688512800000|2023-07-04 23:20:00|15197|15181|15196|15180|15197.3|15181.3|15194.5|15178.5|0
1688513100000|2023-07-04 23:25:00|15196.1|15180.1|15196.6|15180.6|15197.5|15181.5|15195.5|15179.5|0
1688513400000|2023-07-04 23:30:00|15196.8|15180.8|15197.1|15181.1|15197.6|15181.6|15196.3|15180.3|0
1688513700000|2023-07-04 23:35:00|15197|15181|15197.3|15181.3|15197.5|15181.5|15196.6|15180.6|0
1688514000000|2023-07-04 23:40:00|15197.4|15181.4|15200|15184|15200.9|15184.9|15196.8|15180.8|0
1688514300000|2023-07-04 23:45:00|15200.1|15184.1|15200.3|15184.3|15200.6|15184.6|15199.1|15183.1|0
1688514600000|2023-07-04 23:50:00|15200.1|15184.1|15198.5|15182.5|15200.6|15184.6|15198|15182|0
1688514900000|2023-07-04 23:55:00|15198.6|15182.6|15199|15183|15199.1|15183.1|15198|15182|0
1688515200000|2023-07-05 00:00:00|15198.9|15182.9|15199.1|15183.1|15202|15186|15198.8|15182.8|0
1688515500000|2023-07-05 00:05:00|15199|15183|15201.3|15185.3|15204|15188|15198.6|15182.6|0
1688515800000|2023-07-05 00:10:00|15201.1|15185.1|15193.8|15177.8|15201.6|15185.6|15193.3|15177.3|0
1688516100000|2023-07-05 00:15:00|15194|15178|15192.3|15176.3|15195.3|15179.3|15189.1|15173.1|0
1688516400000|2023-07-05 00:20:00|15192.5|15176.5|15194.6|15178.6|15194.6|15178.6|15191.3|15175.3|0
1688516700000|2023-07-05 00:25:00|15194.5|15178.5|15199.8|15183.8|15200|15184|15193.8|15177.8|0
1688517000000|2023-07-05 00:30:00|15199.6|15183.6|15198|15182|15199.9|15183.9|15197.8|15181.8|0
1688517300000|2023-07-05 00:35:00|15197.9|15181.9|15197.4|15181.4|15199.3|15183.3|15195.5|15179.5|0
1688517600000|2023-07-05 00:40:00|15197.3|15181.3|15198|15182|15199.6|15183.6|15196.8|15180.8|0
1688517900000|2023-07-05 00:45:00|15197.3|15181.3|15196.5|15180.5|15197.4|15181.4|15193.8|15177.8|0
1688518200000|2023-07-05 00:50:00|15196.8|15180.8|15197.8|15181.8|15199.3|15183.3|15196.8|15180.8|0
1688518500000|2023-07-05 00:55:00|15197.5|15181.5|15199.5|15183.5|15199.8|15183.8|15196.5|15180.5|0
1688518800000|2023-07-05 01:00:00|15199.3|15183.3|15199.3|15183.3|15200.9|15184.9|15198|15182|0
1688519100000|2023-07-05 01:05:00|15199.1|15183.1|15199.8|15183.8|15200.4|15184.4|15198.3|15182.3|0
1688519400000|2023-07-05 01:10:00|15199.5|15183.5|15201.9|15185.9|15203.6|15187.6|15198.8|15182.8|0
1688519700000|2023-07-05 01:15:00|15201.5|15185.5|15206.4|15190.4|15206.5|15190.5|15201|15185|0
1688520000000|2023-07-05 01:20:00|15206.5|15190.5|15208.6|15192.6|15210.1|15194.1|15206.3|15190.3|0
1688520300000|2023-07-05 01:25:00|15208.8|15192.8|15211|15195|15211.5|15195.5|15208.5|15192.5|0
1688520600000|2023-07-05 01:30:00|15210.8|15194.8|15210.1|15194.1|15211.8|15195.8|15206.8|15190.8|0
1688520900000|2023-07-05 01:35:00|15210.3|15194.3|15210.1|15194.1|15212.5|15196.5|15209.1|15193.1|0
1688521200000|2023-07-05 01:40:00|15210|15194|15209.8|15193.8|15212|15196|15209|15193|0
1688521500000|2023-07-05 01:45:00|15208.8|15192.8|15212.4|15196.4|15213|15197|15208.3|15192.3|0
1688521800000|2023-07-05 01:50:00|15212.5|15196.5|15213.3|15197.3|15214.5|15198.5|15211|15195|0
1688522100000|2023-07-05 01:55:00|15213.1|15197.1|15212.8|15196.8|15213.8|15197.8|15211|15195|0
1688522400000|2023-07-05 02:00:00|15212.5|15196.5|15209.5|15193.5|15212.8|15196.8|15209.5|15193.5|0
1688522700000|2023-07-05 02:05:00|15209.6|15193.6|15209|15193|15211.3|15195.3|15208.8|15192.8|0
1688523000000|2023-07-05 02:10:00|15208.9|15192.9|15207.8|15191.8|15209|15193|15207.5|15191.5|0
1688523300000|2023-07-05 02:15:00|15207.6|15191.6|15209.3|15193.3|15209.8|15193.8|15207.3|15191.3|0
1688523600000|2023-07-05 02:20:00|15209.1|15193.1|15209.4|15193.4|15209.5|15193.5|15208|15192|0
1688523900000|2023-07-05 02:25:00|15209.5|15193.5|15208.4|15192.4|15209.6|15193.6|15208.1|15192.1|0
1688524200000|2023-07-05 02:30:00|15208.5|15192.5|15209.8|15193.8|15210.8|15194.8|15207.1|15191.1|0
1688524500000|2023-07-05 02:35:00|15209.9|15193.9|15210.1|15194.1|15212|15196|15209.5|15193.5|0
1688524800000|2023-07-05 02:40:00|15210.3|15194.3|15208.5|15192.5|15210.3|15194.3|15208.3|15192.3|0
1688525100000|2023-07-05 02:45:00|15208.6|15192.6|15206.4|15190.4|15208.8|15192.8|15205.5|15189.5|0
1688525400000|2023-07-05 02:50:00|15206.5|15190.5|15204.5|15188.5|15206.5|15190.5|15204|15188|0
1688525700000|2023-07-05 02:55:00|15204.8|15188.8|15205|15189|15205.6|15189.6|15204|15188|0
1688526000000|2023-07-05 03:00:00|15205.1|15189.1|15204.8|15188.8|15205.8|15189.8|15203.9|15187.9|0
1688526300000|2023-07-05 03:05:00|15204.6|15188.6|15202|15186|15204.8|15188.8|15202|15186|0
1688526600000|2023-07-05 03:10:00|15201.8|15185.8|15200.5|15184.5|15201.9|15185.9|15199.8|15183.8|0
1688526900000|2023-07-05 03:15:00|15200.4|15184.4|15200.9|15184.9|15200.9|15184.9|15199.3|15183.3|0
1688527200000|2023-07-05 03:20:00|15200.8|15184.8|15200.3|15184.3|15202.1|15186.1|15200|15184|0
1688527500000|2023-07-05 03:25:00|15200.1|15184.1|15198.5|15182.5|15200.3|15184.3|15198|15182|0
1688527800000|2023-07-05 03:30:00|15198.6|15182.6|15201.6|15185.6|15201.9|15185.9|15198.6|15182.6|0
1688528100000|2023-07-05 03:35:00|15201.5|15185.5|15202.8|15186.8|15203.8|15187.8|15201.3|15185.3|0
1688528400000|2023-07-05 03:40:00|15202.6|15186.6|15202.5|15186.5|15203.3|15187.3|15201.3|15185.3|0
1688528700000|2023-07-05 03:45:00|15202.6|15186.6|15202.8|15186.8|15203.4|15187.4|15202.3|15186.3|0
1688529000000|2023-07-05 03:50:00|15202.9|15186.9|15202.4|15186.4|15203.4|15187.4|15201.5|15185.5|0
1688529300000|2023-07-05 03:55:00|15202.8|15186.8|15202.1|15186.1|15202.9|15186.9|15201.9|15185.9|0
1688529600000|2023-07-05 04:00:00|15202.5|15186.5|15200.3|15184.3|15202.8|15186.8|15200|15184|0
1688529900000|2023-07-05 04:05:00|15200.4|15184.4|15200.3|15184.3|15201.3|15185.3|15199.3|15183.3|0
1688530200000|2023-07-05 04:10:00|15200.4|15184.4|15200.3|15184.3|15201|15185|15199.9|15183.9|0
1688530500000|2023-07-05 04:15:00|15200.4|15184.4|15199.5|15183.5|15200.6|15184.6|15199|15183|0
1688530800000|2023-07-05 04:20:00|15199.6|15183.6|15200.3|15184.3|15200.6|15184.6|15198.9|15182.9|0
1688531100000|2023-07-05 04:25:00|15200.1|15184.1|15200.5|15184.5|15200.5|15184.5|15197.5|15181.5|0
1688531400000|2023-07-05 04:30:00|15200.6|15184.6|15198.8|15182.8|15201.5|15185.5|15198.8|15182.8|0
1688531700000|2023-07-05 04:35:00|15198.9|15182.9|15200.5|15184.5|15201.9|15185.9|15198.6|15182.6|0
1688532000000|2023-07-05 04:40:00|15200.6|15184.6|15200.3|15184.3|15201.8|15185.8|15200.1|15184.1|0
1688532300000|2023-07-05 04:45:00|15200.1|15184.1|15199.3|15183.3|15200.6|15184.6|15199|15183|0
1688532600000|2023-07-05 04:50:00|15199.1|15183.1|15199.3|15183.3|15199.9|15183.9|15198.6|15182.6|0
1688532900000|2023-07-05 04:55:00|15199.4|15183.4|15198.8|15182.8|15199.5|15183.5|15197.8|15181.8|0
1688533200000|2023-07-05 05:00:00|15198.3|15182.3|15198|15182|15199.5|15183.5|15197.8|15181.8|0
1688533500000|2023-07-05 05:05:00|15198.1|15182.1|15198.8|15182.8|15199|15183|15197.3|15181.3|0
1688533800000|2023-07-05 05:10:00|15199|15183|15198.8|15182.8|15199.4|15183.4|15198.3|15182.3|0
1688534100000|2023-07-05 05:15:00|15198.6|15182.6|15200.5|15184.5|15201.8|15185.8|15198.6|15182.6|0
1688534400000|2023-07-05 05:20:00|15200.8|15184.8|15201.6|15185.6|15202|15186|15200.8|15184.8|0
1688534700000|2023-07-05 05:25:00|15201.5|15185.5|15202.8|15186.8|15203.4|15187.4|15201|15185|0
1688535000000|2023-07-05 05:30:00|15202.9|15186.9|15203.8|15187.8|15204.8|15188.8|15202.3|15186.3|0
1688535300000|2023-07-05 05:35:00|15203.9|15187.9|15205.5|15189.5|15206|15190|15202.4|15186.4|0
1688535600000|2023-07-05 05:40:00|15205.3|15189.3|15204.1|15188.1|15205.8|15189.8|15203.1|15187.1|0
1688535900000|2023-07-05 05:45:00|15204|15188|15202|15186|15204.4|15188.4|15201.6|15185.6|0
1688536200000|2023-07-05 05:50:00|15201.9|15185.9|15201.3|15185.3|15202.1|15186.1|15199.8|15183.8|0
1688536500000|2023-07-05 05:55:00|15201.1|15185.1|15199.4|15183.4|15202.4|15186.4|15199.3|15183.3|0
1688536800000|2023-07-05 06:00:00|15199.5|15183.5|15192.8|15176.8|15201.8|15185.8|15192.3|15176.3|0
1688537100000|2023-07-05 06:05:00|15193.3|15177.3|15184.4|15168.4|15193.5|15177.5|15182.6|15166.6|0
1688537400000|2023-07-05 06:10:00|15184.3|15168.3|15183.4|15167.4|15185.8|15169.8|15182.8|15166.8|0
1688537700000|2023-07-05 06:15:00|15183.5|15167.5|15180|15164|15184.4|15168.4|15180|15164|0
1688538000000|2023-07-05 06:20:00|15180.5|15164.5|15177|15161|15180.9|15164.9|15174.9|15158.9|0
1688538300000|2023-07-05 06:25:00|15177.1|15161.1|15177|15161|15179.1|15163.1|15175.1|15159.1|0
1688538600000|2023-07-05 06:30:00|15176.9|15160.9|15177|15161|15177.8|15161.8|15172.6|15156.6|0
1688538900000|2023-07-05 06:35:00|15176.9|15160.9|15176.8|15160.8|15180.3|15164.3|15175.8|15159.8|0
1688539200000|2023-07-05 06:40:00|15176.5|15160.5|15175.8|15159.8|15178.8|15162.8|15175.3|15159.3|0
1688539500000|2023-07-05 06:45:00|15175.6|15159.6|15164.6|15148.6|15176.1|15160.1|15163.1|15147.1|0
1688539800000|2023-07-05 06:50:00|15164.5|15148.5|15152.9|15136.9|15165.3|15149.3|15152.1|15136.1|0
1688540100000|2023-07-05 06:55:00|15153|15137|15148.6|15132.6|15158.5|15142.5|15146.4|15130.4|0
1688540400000|2023-07-05 07:00:00|15148.3|15132.3|15149.6|15133.6|15154.8|15138.8|15145.6|15129.6|0
1688540700000|2023-07-05 07:05:00|15149.1|15133.1|15159.4|15143.4|15160.3|15144.3|15149.1|15133.1|0
1688541000000|2023-07-05 07:10:00|15159.1|15143.1|15163|15147|15164.4|15148.4|15159.1|15143.1|0
1688541300000|2023-07-05 07:15:00|15162.5|15146.5|15165.9|15149.9|15167.8|15151.8|15160|15144|0
1688541600000|2023-07-05 07:20:00|15166.4|15150.4|15164.3|15148.3|15166.5|15150.5|15160|15144|0
1688541900000|2023-07-05 07:25:00|15164.5|15148.5|15159.3|15143.3|15164.5|15148.5|15156|15140|0
1688542200000|2023-07-05 07:30:00|15159.4|15143.4|15161.1|15145.1|15164.3|15148.3|15159|15143|0
1688542500000|2023-07-05 07:35:00|15161.3|15145.3|15162.1|15146.1|15162.9|15146.9|15156.3|15140.3|0
1688542800000|2023-07-05 07:40:00|15162.4|15146.4|15160.4|15144.4|15163|15147|15158.6|15142.6|0
1688543100000|2023-07-05 07:45:00|15160.3|15144.3|15165.1|15149.1|15167.5|15151.5|15160|15144|0
1688543400000|2023-07-05 07:50:00|15165.4|15149.4|15162.9|15146.9|15168.4|15152.4|15161.6|15145.6|0
1688543700000|2023-07-05 07:55:00|15163|15147|15160.6|15144.6|15163.5|15147.5|15154.3|15138.3|0
1688544000000|2023-07-05 08:00:00|15161.3|15145.3|15166.9|15150.9|15167.5|15151.5|15155|15139|0
1688544300000|2023-07-05 08:05:00|15167.1|15151.1|15170.1|15154.1|15170.9|15154.9|15165.3|15149.3|0
1688544600000|2023-07-05 08:10:00|15169.6|15153.6|15161.8|15145.8|15171.3|15155.3|15161.8|15145.8|0
1688544900000|2023-07-05 08:15:00|15161.9|15145.9|15172.1|15156.1|15173.1|15157.1|15160.6|15144.6|0
1688545200000|2023-07-05 08:20:00|15172|15156|15167.8|15151.8|15174.3|15158.3|15167.5|15151.5|0
1688545500000|2023-07-05 08:25:00|15167.5|15151.5|15167.5|15151.5|15172.5|15156.5|15166.8|15150.8|0
1688545800000|2023-07-05 08:30:00|15167.4|15151.4|15164.6|15148.6|15172.3|15156.3|15164|15148|0
1688546100000|2023-07-05 08:35:00|15164.5|15148.5|15157.4|15141.4|15166.3|15150.3|15157.4|15141.4|0
1688546400000|2023-07-05 08:40:00|15157.5|15141.5|15161|15145|15161.6|15145.6|15156.4|15140.4|0
1688546700000|2023-07-05 08:45:00|15160.9|15144.9|15159.1|15143.1|15161|15145|15157.4|15141.4|0
1688547000000|2023-07-05 08:50:00|15159|15143|15153.6|15137.6|15159.1|15143.1|15153.1|15137.1|0
1688547300000|2023-07-05 08:55:00|15153.5|15137.5|15155.3|15139.3|15155.5|15139.5|15150.9|15134.9|0
1688547600000|2023-07-05 09:00:00|15155.5|15139.5|15159.5|15143.5|15161.4|15145.4|15154.5|15138.5|0
1688547900000|2023-07-05 09:05:00|15159.4|15143.4|15150.3|15134.3|15161.3|15145.3|15149|15133|0
1688548200000|2023-07-05 09:10:00|15150|15134|15148.9|15132.9|15152.9|15136.9|15146|15130|0
1688548500000|2023-07-05 09:15:00|15149|15133|15143.1|15127.1|15149.6|15133.6|15141.5|15125.5|0
1688548800000|2023-07-05 09:20:00|15141.5|15125.5|15132.1|15116.1|15144.9|15128.9|15131.6|15115.6|0
1688549100000|2023-07-05 09:25:00|15132.9|15116.9|15126.4|15110.4|15134.6|15118.6|15125.6|15109.6|0
1688549400000|2023-07-05 09:30:00|15126|15110|15125.4|15109.4|15131.6|15115.6|15117.9|15101.9|0
1688549700000|2023-07-05 09:35:00|15125.6|15109.6|15119|15103|15126.6|15110.6|15116.3|15100.3|0
1688550000000|2023-07-05 09:40:00|15119.8|15103.8|15116.9|15100.9|15121.6|15105.6|15114.1|15098.1|0
1688550300000|2023-07-05 09:45:00|15118.1|15102.1|15125|15109|15127.5|15111.5|15115.3|15099.3|0
1688550600000|2023-07-05 09:50:00|15125.1|15109.1|15124.3|15108.3|15125.6|15109.6|15122.5|15106.5|0
1688550900000|2023-07-05 09:55:00|15124.1|15108.1|15125.6|15109.6|15127.4|15111.4|15123.5|15107.5|0
1688551200000|2023-07-05 10:00:00|15125.5|15109.5|15123.5|15107.5|15127.4|15111.4|15122.3|15106.3|0
1688551500000|2023-07-05 10:05:00|15123.6|15107.6|15121.6|15105.6|15125.6|15109.6|15120.3|15104.3|0
1688551800000|2023-07-05 10:10:00|15121.5|15105.5|15126|15110|15126|15110|15121.5|15105.5|0
1688552100000|2023-07-05 10:15:00|15126.1|15110.1|15131.9|15115.9|15133.1|15117.1|15125.9|15109.9|0
1688552400000|2023-07-05 10:20:00|15132|15116|15134.6|15118.6|15135.8|15119.8|15132|15116|0
1688552700000|2023-07-05 10:25:00|15135|15119|15135.3|15119.3|15135.5|15119.5|15132.3|15116.3|0
1688553000000|2023-07-05 10:30:00|15134.8|15118.8|15139.6|15123.6|15142|15126|15133.5|15117.5|0
1688553300000|2023-07-05 10:35:00|15139.4|15123.4|15139.5|15123.5|15140.8|15124.8|15137.1|15121.1|0
1688553600000|2023-07-05 10:40:00|15139.4|15123.4|15138.5|15122.5|15142|15126|15135.8|15119.8|0
1688553900000|2023-07-05 10:45:00|15138.4|15122.4|15145.5|15129.5|15145.8|15129.8|15138.3|15122.3|0
1688554200000|2023-07-05 10:50:00|15145.3|15129.3|15149.3|15133.3|15152.3|15136.3|15143.9|15127.9|0
1688554500000|2023-07-05 10:55:00|15149.4|15133.4|15148.3|15132.3|15150.8|15134.8|15146.9|15130.9|0
1688554800000|2023-07-05 11:00:00|15149.5|15133.5|15144.1|15128.1|15151|15135|15144.1|15128.1|0
1688555100000|2023-07-05 11:05:00|15144|15128|15140.8|15124.8|15144|15128|15139.6|15123.6|0
1688555400000|2023-07-05 11:10:00|15140.9|15124.9|15138|15122|15141|15125|15136.8|15120.8|0
1688555700000|2023-07-05 11:15:00|15137.8|15121.8|15146.5|15130.5|15147|15131|15137.8|15121.8|0
1688556000000|2023-07-05 11:20:00|15145.8|15129.8|15142.4|15126.4|15147.3|15131.3|15142|15126|0
1688556300000|2023-07-05 11:25:00|15142.5|15126.5|15136.8|15120.8|15142.5|15126.5|15133.5|15117.5|0
1688556600000|2023-07-05 11:30:00|15136.5|15120.5|15139.3|15123.3|15141.6|15125.6|15133.9|15117.9|0
1688556900000|2023-07-05 11:35:00|15139.1|15123.1|15140|15124|15141.5|15125.5|15134|15118|0
1688557200000|2023-07-05 11:40:00|15139.9|15123.9|15140.9|15124.9|15144.3|15128.3|15138.4|15122.4|0
1688557500000|2023-07-05 11:45:00|15140.8|15124.8|15139.8|15123.8|15141|15125|15136.6|15120.6|0
1688557800000|2023-07-05 11:50:00|15139.5|15123.5|15138.1|15122.1|15139.6|15123.6|15133.4|15117.4|0
1688558100000|2023-07-05 11:55:00|15137.9|15121.9|15129.5|15113.5|15138.1|15122.1|15128.8|15112.8|0
1688558400000|2023-07-05 12:00:00|15129.6|15113.6|15121.1|15105.1|15129.8|15113.8|15120.6|15104.6|0
1688558700000|2023-07-05 12:05:00|15121|15105|15125.4|15109.4|15125.5|15109.5|15119.5|15103.5|0
1688559000000|2023-07-05 12:10:00|15125.5|15109.5|15128.8|15112.8|15129|15113|15120.4|15104.4|0
1688559300000|2023-07-05 12:15:00|15129|15113|15127.1|15111.1|15129.5|15113.5|15123.3|15107.3|0
1688559600000|2023-07-05 12:20:00|15127.3|15111.3|15128.8|15112.8|15130.8|15114.8|15123.3|15107.3|0
1688559900000|2023-07-05 12:25:00|15128.5|15112.5|15130.4|15114.4|15130.9|15114.9|15126.5|15110.5|0
1688560200000|2023-07-05 12:30:00|15129.8|15113.8|15130|15114|15133.1|15117.1|15128.3|15112.3|0
1688560500000|2023-07-05 12:35:00|15129.9|15113.9|15126.9|15110.9|15130.1|15114.1|15125.3|15109.3|0
1688560800000|2023-07-05 12:40:00|15127.1|15111.1|15135|15119|15136.6|15120.6|15126.4|15110.4|0
1688561100000|2023-07-05 12:45:00|15133.6|15117.6|15140|15124|15140.8|15124.8|15133|15117|0
1688561400000|2023-07-05 12:50:00|15140.1|15124.1|15136.4|15120.4|15141.4|15125.4|15136.3|15120.3|0
1688561700000|2023-07-05 12:55:00|15136.5|15120.5|15140.9|15124.9|15142.5|15126.5|15133.5|15117.5|0
1688562000000|2023-07-05 13:00:00|15140.3|15124.3|15140|15124|15142.8|15126.8|15137.8|15121.8|0
1688562300000|2023-07-05 13:05:00|15139.9|15123.9|15142.9|15126.9|15143.1|15127.1|15135.8|15119.8|0
1688562600000|2023-07-05 13:10:00|15142.8|15126.8|15153|15137|15153.8|15137.8|15141.1|15125.1|0
1688562900000|2023-07-05 13:15:00|15152.9|15136.9|15147.1|15131.1|15152.9|15136.9|15144.6|15128.6|0
1688563200000|2023-07-05 13:20:00|15146.8|15130.8|15146.8|15130.8|15150.5|15134.5|15143.8|15127.8|0
1688563500000|2023-07-05 13:25:00|15145|15129|15152.5|15136.5|15152.8|15136.8|15144|15128|0
1688563800000|2023-07-05 13:30:00|15151.3|15135.3|15190.3|15174.3|15199|15183|15151.3|15135.3|0
1688564100000|2023-07-05 13:35:00|15188.3|15172.3|15201.1|15185.1|15205.1|15189.1|15181.9|15165.9|0
1688564400000|2023-07-05 13:40:00|15203.6|15187.6|15238.9|15222.9|15239.6|15223.6|15198.6|15182.6|0
1688564700000|2023-07-05 13:45:00|15238.3|15222.3|15238.8|15222.8|15253|15237|15235|15219|0
1688565000000|2023-07-05 13:50:00|15240|15224|15242.8|15226.8|15245|15229|15223.9|15207.9|0
1688565300000|2023-07-05 13:55:00|15242.3|15226.3|15231.3|15215.3|15244.6|15228.6|15228.8|15212.8|0
1688565600000|2023-07-05 14:00:00|15235.1|15219.1|15233.3|15217.3|15255.3|15239.3|15227.4|15211.4|0
1688565900000|2023-07-05 14:05:00|15234.3|15218.3|15233.8|15217.8|15250.1|15234.1|15232.3|15216.3|0
1688566200000|2023-07-05 14:10:00|15235.9|15219.9|15242.3|15226.3|15242.3|15226.3|15224.8|15208.8|0
1688566500000|2023-07-05 14:15:00|15242|15226|15264.6|15248.6|15271|15255|15240.6|15224.6|0
1688566800000|2023-07-05 14:20:00|15266|15250|15272.5|15256.5|15274|15258|15262.5|15246.5|0
1688567100000|2023-07-05 14:25:00|15273.1|15257.1|15267.3|15251.3|15281|15265|15267.3|15251.3|0
1688567400000|2023-07-05 14:30:00|15269.8|15253.8|15273|15257|15280.9|15264.9|15269.8|15253.8|0
1688567700000|2023-07-05 14:35:00|15274.4|15258.4|15283.1|15267.1|15289|15273|15274.4|15258.4|0
1688568000000|2023-07-05 14:40:00|15284|15268|15265.3|15249.3|15285.9|15269.9|15263|15247|0
1688568300000|2023-07-05 14:45:00|15265.9|15249.9|15260.5|15244.5|15272.5|15256.5|15249.1|15233.1|0
1688568600000|2023-07-05 14:50:00|15260.1|15244.1|15253.1|15237.1|15266.1|15250.1|15244.4|15228.4|0
1688568900000|2023-07-05 14:55:00|15252.6|15236.6|15267.4|15251.4|15268.6|15252.6|15250.6|15234.6|0
1688569200000|2023-07-05 15:00:00|15268.1|15252.1|15251.9|15235.9|15268.6|15252.6|15251.9|15235.9|0
1688569500000|2023-07-05 15:05:00|15251.6|15235.6|15256.2|15240.2|15263.6|15247.6|15251.6|15235.6|0
1688569800000|2023-07-05 15:10:00|15254.6|15238.6|15244.4|15228.4|15259.7|15243.7|15236.2|15220.2|0
1688570100000|2023-07-05 15:15:00|15244.1|15228.1|15228.6|15212.6|15245.4|15229.4|15221.4|15205.4|0
1688570400000|2023-07-05 15:20:00|15226.9|15210.9|15214.9|15198.9|15228.6|15212.6|15213.5|15197.5|0
1688570700000|2023-07-05 15:25:00|15214.2|15198.2|15214.9|15198.9|15220.7|15204.7|15210.7|15194.7|0
1688571000000|2023-07-05 15:30:00|15215.4|15199.4|15222.4|15206.4|15229.2|15213.2|15213.1|15197.1|0
1688571300000|2023-07-05 15:35:00|15222|15206|15214.6|15198.6|15223.9|15207.9|15206.9|15190.9|0
1688571600000|2023-07-05 15:40:00|15214|15198|15227|15211|15227|15211|15211.9|15195.9|0
1688571900000|2023-07-05 15:45:00|15226.3|15210.3|15230.6|15214.6|15232.3|15216.3|15224|15208|0
1688572200000|2023-07-05 15:50:00|15231.4|15215.4|15220|15204|15231.9|15215.9|15217.3|15201.3|0
1688572500000|2023-07-05 15:55:00|15219.8|15203.8|15204.8|15188.8|15223.6|15207.6|15200.8|15184.8|0
1688572800000|2023-07-05 16:00:00|15204.3|15188.3|15204.8|15188.8|15206.3|15190.3|15191.6|15175.6|0
1688573100000|2023-07-05 16:05:00|15204.5|15188.5|15204.6|15188.6|15209.8|15193.8|15201.6|15185.6|0
1688573400000|2023-07-05 16:10:00|15203.8|15187.8|15206.8|15190.8|15209.3|15193.3|15198.5|15182.5|0
1688573700000|2023-07-05 16:15:00|15208.4|15192.4|15221.4|15205.4|15225.3|15209.3|15206.6|15190.6|0
1688574000000|2023-07-05 16:20:00|15220.6|15204.6|15216.6|15200.6|15220.6|15204.6|15205.6|15189.6|0
1688574300000|2023-07-05 16:25:00|15216.3|15200.3|15223.1|15207.1|15227.1|15211.1|15215.9|15199.9|0
1688574600000|2023-07-05 16:30:00|15223.8|15207.8|15211|15195|15228.8|15212.8|15208.8|15192.8|0
1688574900000|2023-07-05 16:35:00|15211.1|15195.1|15203.3|15187.3|15216.6|15200.6|15196.1|15180.1|0
1688575200000|2023-07-05 16:40:00|15202.9|15186.9|15205|15189|15210.8|15194.8|15201.3|15185.3|0
1688575500000|2023-07-05 16:45:00|15205.1|15189.1|15204.8|15188.8|15205.1|15189.1|15193.1|15177.1|0
1688575800000|2023-07-05 16:50:00|15204.3|15188.3|15206|15190|15209.1|15193.1|15196.6|15180.6|0
1688576100000|2023-07-05 16:55:00|15207.3|15191.3|15216.1|15200.1|15220|15204|15206.9|15190.9|0
1688576400000|2023-07-05 17:00:00|15216.5|15200.5|15222.7|15206.7|15223.2|15207.2|15213.8|15197.8|0
1688576700000|2023-07-05 17:05:00|15222.8|15206.8|15230.4|15214.4|15231.8|15215.8|15221|15205|0
1688577000000|2023-07-05 17:10:00|15231|15215|15224|15208|15231.5|15215.5|15221|15205|0
1688577300000|2023-07-05 17:15:00|15223.9|15207.9|15222.5|15206.5|15226.7|15210.7|15218|15202|0
1688577600000|2023-07-05 17:20:00|15222.8|15206.8|15231|15215|15231.4|15215.4|15219.7|15203.7|0
1688577900000|2023-07-05 17:25:00|15231.2|15215.2|15219.5|15203.5|15231.2|15215.2|15214.2|15198.2|0
1688578200000|2023-07-05 17:30:00|15219.4|15203.4|15213.8|15197.8|15220|15204|15211.5|15195.5|0
1688578500000|2023-07-05 17:35:00|15213.7|15197.7|15217.5|15201.5|15218.3|15202.3|15206.3|15190.3|0
1688578800000|2023-07-05 17:40:00|15217.8|15201.8|15215.7|15199.7|15218.7|15202.7|15212.8|15196.8|0
1688579100000|2023-07-05 17:45:00|15213.7|15197.7|15222.9|15206.9|15224|15208|15213.2|15197.2|0
1688579400000|2023-07-05 17:50:00|15222.8|15206.8|15220.3|15204.3|15224.4|15208.4|15218.8|15202.8|0
1688579700000|2023-07-05 17:55:00|15220.4|15204.4|15223.3|15207.3|15224.2|15208.2|15216.8|15200.8|0
1688580000000|2023-07-05 18:00:00|15223.2|15207.2|15220|15204|15239.8|15223.8|15217.8|15201.8|0
1688580300000|2023-07-05 18:05:00|15220.3|15204.3|15228.7|15212.7|15233.9|15217.9|15212.3|15196.3|0
1688580600000|2023-07-05 18:10:00|15229|15213|15219.3|15203.3|15229.8|15213.8|15218.8|15202.8|0
1688580900000|2023-07-05 18:15:00|15218.5|15202.5|15194.9|15178.9|15219.4|15203.4|15189|15173|0
1688581200000|2023-07-05 18:20:00|15195.8|15179.8|15182.2|15166.2|15199.2|15183.2|15178.6|15162.6|0
1688581500000|2023-07-05 18:25:00|15181.3|15165.3|15197|15181|15204|15188|15181.1|15165.1|0
1688581800000|2023-07-05 18:30:00|15199|15183|15206.1|15190.1|15207.3|15191.3|15199|15183|0
1688582100000|2023-07-05 18:35:00|15206.6|15190.6|15220.6|15204.6|15220.6|15204.6|15197.8|15181.8|0
1688582400000|2023-07-05 18:40:00|15220.7|15204.7|15227.8|15211.8|15229.3|15213.3|15219.7|15203.7|0
1688582700000|2023-07-05 18:45:00|15227.6|15211.6|15232.8|15216.8|15235.2|15219.2|15227.3|15211.3|0
1688583000000|2023-07-05 18:50:00|15233.5|15217.5|15234.3|15218.3|15238|15222|15231.3|15215.3|0
1688583300000|2023-07-05 18:55:00|15234.6|15218.6|15228.7|15212.7|15236.5|15220.5|15222.3|15206.3|0
1688583600000|2023-07-05 19:00:00|15229.1|15213.1|15229.1|15213.1|15232|15216|15226.3|15210.3|0
1688583900000|2023-07-05 19:05:00|15229|15213|15227.3|15211.3|15240.3|15224.3|15226.1|15210.1|0
1688584200000|2023-07-05 19:10:00|15226.7|15210.7|15234.8|15218.8|15235.2|15219.2|15223.6|15207.6|0
1688584500000|2023-07-05 19:15:00|15234.7|15218.7|15232|15216|15234.8|15218.8|15228.2|15212.2|0
1688584800000|2023-07-05 19:20:00|15233|15217|15234.7|15218.7|15238.2|15222.2|15229|15213|0
1688585100000|2023-07-05 19:25:00|15234.3|15218.3|15239.2|15223.2|15241.2|15225.2|15233.3|15217.3|0
1688585400000|2023-07-05 19:30:00|15239.8|15223.8|15238.8|15222.8|15244.7|15228.7|15235.8|15219.8|0
1688585700000|2023-07-05 19:35:00|15239.1|15223.1|15233.2|15217.2|15240.6|15224.6|15230.1|15214.1|0
1688586000000|2023-07-05 19:40:00|15231.7|15215.7|15229.4|15213.4|15239|15223|15227.9|15211.9|0
1688586300000|2023-07-05 19:45:00|15228.1|15212.1|15239.5|15223.5|15239.5|15223.5|15224.6|15208.6|0
1688586600000|2023-07-05 19:50:00|15232.9|15216.9|15218.7|15202.7|15235.7|15219.7|15217.9|15201.9|0
1688586900000|2023-07-05 19:55:00|15216|15200|15213.6|15197.6|15221.5|15205.5|15211.1|15195.1|0
1688587200000|2023-07-05 20:00:00|15212.8|15196.8|15212.2|15196.2|15215.4|15199.4|15209.6|15193.6|0
1688587500000|2023-07-05 20:05:00|15211.4|15195.4|15208.3|15192.3|15213.2|15197.2|15205.4|15189.4|0
1688587800000|2023-07-05 20:10:00|15208.2|15192.2|15208.6|15192.6|15209.1|15193.1|15203.8|15187.8|0
1688588100000|2023-07-05 20:15:00|15208.7|15192.7|15208.2|15192.2|15208.7|15192.7|15205.9|15189.9|0
1688588400000|2023-07-05 20:20:00|15208.3|15192.3|15206.3|15190.3|15209.3|15193.3|15203.7|15187.7|0
1688588700000|2023-07-05 20:25:00|15206.2|15190.2|15207.6|15191.6|15207.6|15191.6|15206.2|15190.2|0
1688589000000|2023-07-05 20:30:00|15207.7|15191.7|15208.7|15192.7|15209.1|15193.1|15207.3|15191.3|0
1688589300000|2023-07-05 20:35:00|15208.6|15192.6|15207.6|15191.6|15210.6|15194.6|15207.1|15191.1|0
1688589600000|2023-07-05 20:40:00|15207.7|15191.7|15207.2|15191.2|15208.2|15192.2|15206.9|15190.9|0
1688589900000|2023-07-05 20:45:00|15207.1|15191.1|15208.2|15192.2|15208.3|15192.3|15205.7|15189.7|0
1688590200000|2023-07-05 20:50:00|15208.1|15192.1|15210.8|15194.8|15211.1|15195.1|15208.1|15192.1|0
1688590500000|2023-07-05 20:55:00|15210.1|15194.1|15206.8|15190.8|15210.1|15194.1|15205.4|15189.4|0
1688590800000|2023-07-05 21:00:00|15207|15191|15207.3|15191.3|15208.1|15192.1|15206.8|15190.8|0
1688591100000|2023-07-05 21:05:00|15209.4|15193.4|15210.4|15194.4|15210.5|15194.5|15209.4|15193.4|0
1688591400000|2023-07-05 21:10:00|15210.3|15194.3|15211.5|15195.5|15211.5|15195.5|15210.2|15194.2|0
1688591700000|2023-07-05 21:15:00|15211.6|15195.6|15212.9|15196.9|15212.9|15196.9|15211.6|15195.6|0
1688592000000|2023-07-05 21:20:00|15212.8|15196.8|15213.1|15197.1|15213.3|15197.3|15212.6|15196.6|0
1688592300000|2023-07-05 21:25:00|15213|15197|15213.2|15197.2|15213.3|15197.3|15212.8|15196.8|0
1688592600000|2023-07-05 21:30:00|15213.3|15197.3|15212.8|15196.8|15213.6|15197.6|15212.6|15196.6|0
1688592900000|2023-07-05 21:35:00|15213|15197|15213.1|15197.1|15213.2|15197.2|15213|15197|0
1688593200000|2023-07-05 21:40:00|15213|15197|15213.3|15197.3|15213.3|15197.3|15213|15197|0
1688593500000|2023-07-05 21:45:00|15213.4|15197.4|15213.4|15197.4|15213.4|15197.4|15213.2|15197.2|0
1688593800000|2023-07-05 21:50:00|15213.3|15197.3|15213.1|15197.1|15213.3|15197.3|15213|15197|0
1688594100000|2023-07-05 21:55:00|15213.2|15197.2|15211.4|15195.4|15213.2|15197.2|15211.4|15195.4|0
1688594400000|2023-07-05 22:00:00|15208.5|15192.5|15212.1|15196.1|15213.6|15197.6|15207.5|15191.5|0
1688594700000|2023-07-05 22:05:00|15212|15196|15211.1|15195.1|15214.6|15198.6|15211|15195|0
1688595000000|2023-07-05 22:10:00|15211.4|15195.4|15211.1|15195.1|15212.5|15196.5|15209.8|15193.8|0
1688595300000|2023-07-05 22:15:00|15211|15195|15209.8|15193.8|15211.3|15195.3|15206.8|15190.8|0
1688595600000|2023-07-05 22:20:00|15209.9|15193.9|15209.3|15193.3|15211|15195|15208.9|15192.9|0
1688595900000|2023-07-05 22:25:00|15209.4|15193.4|15208.3|15192.3|15209.8|15193.8|15208|15192|0
1688596200000|2023-07-05 22:30:00|15208.4|15192.4|15209|15193|15211|15195|15208.4|15192.4|0
1688596500000|2023-07-05 22:35:00|15208.8|15192.8|15208|15192|15208.8|15192.8|15205.9|15189.9|0
1688596800000|2023-07-05 22:40:00|15208.1|15192.1|15208.3|15192.3|15209|15193|15207.3|15191.3|0
1688597100000|2023-07-05 22:45:00|15208|15192|15206.3|15190.3|15208|15192|15205.5|15189.5|0
1688597400000|2023-07-05 22:50:00|15206.1|15190.1|15206.8|15190.8|15207.8|15191.8|15206|15190|0
1688597700000|2023-07-05 22:55:00|15206.6|15190.6|15206.4|15190.4|15207.1|15191.1|15205.8|15189.8|0
1688598000000|2023-07-05 23:00:00|15206.5|15190.5|15210.5|15194.5|15211|15195|15205.5|15189.5|0
1688598300000|2023-07-05 23:05:00|15210.6|15194.6|15212.5|15196.5|15213.5|15197.5|15209.8|15193.8|0
1688598600000|2023-07-05 23:10:00|15212.8|15196.8|15213.5|15197.5|15214|15198|15212.3|15196.3|0
1688598900000|2023-07-05 23:15:00|15213.8|15197.8|15212|15196|15213.8|15197.8|15211.9|15195.9|0
1688599200000|2023-07-05 23:20:00|15211.9|15195.9|15214.8|15198.8|15215.4|15199.4|15211.9|15195.9|0
1688599500000|2023-07-05 23:25:00|15214.9|15198.9|15220|15204|15220.3|15204.3|15214.9|15198.9|0
1688599800000|2023-07-05 23:30:00|15220.1|15204.1|15216.8|15200.8|15220.1|15204.1|15216.8|15200.8|0
1688600100000|2023-07-05 23:35:00|15216.5|15200.5|15216.3|15200.3|15216.9|15200.9|15215.5|15199.5|0
1688600400000|2023-07-05 23:40:00|15216.1|15200.1|15216|15200|15217.3|15201.3|15215.8|15199.8|0
1688600700000|2023-07-05 23:45:00|15216.1|15200.1|15216.3|15200.3|15217.6|15201.6|15214.8|15198.8|0
1688601000000|2023-07-05 23:50:00|15216.4|15200.4|15215|15199|15216.5|15200.5|15213.9|15197.9|0
1688601300000|2023-07-05 23:55:00|15215.1|15199.1|15212.6|15196.6|15215.1|15199.1|15209.3|15193.3|0
1688601600000|2023-07-06 00:00:00|15213.5|15197.5|15205.3|15189.3|15213.8|15197.8|15204.9|15188.9|0
1688601900000|2023-07-06 00:05:00|15205.5|15189.5|15199|15183|15205.9|15189.9|15195.8|15179.8|0
1688602200000|2023-07-06 00:10:00|15198.8|15182.8|15195.9|15179.9|15200.9|15184.9|15195.9|15179.9|0
1688602500000|2023-07-06 00:15:00|15196.5|15180.5|15201.8|15185.8|15201.8|15185.8|15195.4|15179.4|0
1688602800000|2023-07-06 00:20:00|15202.3|15186.3|15203.5|15187.5|15204.3|15188.3|15201.6|15185.6|0
1688603100000|2023-07-06 00:25:00|15203.9|15187.9|15203.8|15187.8|15204.8|15188.8|15201.4|15185.4|0
1688603400000|2023-07-06 00:30:00|15203.4|15187.4|15203.5|15187.5|15204.8|15188.8|15202.4|15186.4|0
1688603700000|2023-07-06 00:35:00|15203.6|15187.6|15204|15188|15204.8|15188.8|15202.1|15186.1|0
1688604000000|2023-07-06 00:40:00|15204.1|15188.1|15200.3|15184.3|15204.5|15188.5|15199.5|15183.5|0
1688604300000|2023-07-06 00:45:00|15200.5|15184.5|15197.5|15181.5|15200.5|15184.5|15196.8|15180.8|0
1688604600000|2023-07-06 00:50:00|15197.4|15181.4|15193.3|15177.3|15197.4|15181.4|15190.8|15174.8|0
1688604900000|2023-07-06 00:55:00|15193.1|15177.1|15191.6|15175.6|15193.1|15177.1|15187.4|15171.4|0
1688605200000|2023-07-06 01:00:00|15191.3|15175.3|15190.3|15174.3|15193.3|15177.3|15188.3|15172.3|0
1688605500000|2023-07-06 01:05:00|15190.4|15174.4|15193.3|15177.3|15194.3|15178.3|15190.3|15174.3|0
1688605800000|2023-07-06 01:10:00|15193.5|15177.5|15195.3|15179.3|15196.8|15180.8|15191.9|15175.9|0
1688606100000|2023-07-06 01:15:00|15195|15179|15195.8|15179.8|15197.3|15181.3|15194.3|15178.3|0
1688606400000|2023-07-06 01:20:00|15195.9|15179.9|15194.9|15178.9|15198.3|15182.3|15194|15178|0
1688606700000|2023-07-06 01:25:00|15195.3|15179.3|15199.3|15183.3|15200.9|15184.9|15192.3|15176.3|0
1688607000000|2023-07-06 01:30:00|15199.5|15183.5|15198.1|15182.1|15201.3|15185.3|15196.3|15180.3|0
1688607300000|2023-07-06 01:35:00|15198|15182|15200.5|15184.5|15203|15187|15197|15181|0
1688607600000|2023-07-06 01:40:00|15200.3|15184.3|15200.9|15184.9|15201.8|15185.8|15197|15181|0
1688607900000|2023-07-06 01:45:00|15201|15185|15204.8|15188.8|15206.3|15190.3|15200.6|15184.6|0
1688608200000|2023-07-06 01:50:00|15204.6|15188.6|15204.5|15188.5|15207|15191|15203.1|15187.1|0
1688608500000|2023-07-06 01:55:00|15204.6|15188.6|15207.4|15191.4|15209.3|15193.3|15204.5|15188.5|0
1688608800000|2023-07-06 02:00:00|15207.3|15191.3|15204.8|15188.8|15208.1|15192.1|15204.3|15188.3|0
1688609100000|2023-07-06 02:05:00|15204.4|15188.4|15207.8|15191.8|15208.6|15192.6|15203.3|15187.3|0
1688609400000|2023-07-06 02:10:00|15207.1|15191.1|15206.1|15190.1|15209.5|15193.5|15205.5|15189.5|0
1688609700000|2023-07-06 02:15:00|15206.3|15190.3|15204.8|15188.8|15208.5|15192.5|15204.3|15188.3|0
1688610000000|2023-07-06 02:20:00|15204.9|15188.9|15206|15190|15207.4|15191.4|15202.5|15186.5|0
1688610300000|2023-07-06 02:25:00|15206.4|15190.4|15202|15186|15206.4|15190.4|15201.1|15185.1|0
1688610600000|2023-07-06 02:30:00|15202.3|15186.3|15202.3|15186.3|15203.6|15187.6|15201.6|15185.6|0
1688610900000|2023-07-06 02:35:00|15202.5|15186.5|15201|15185|15203.8|15187.8|15200.1|15184.1|0
1688611200000|2023-07-06 02:40:00|15200.9|15184.9|15197.4|15181.4|15200.9|15184.9|15195.8|15179.8|0
1688611500000|2023-07-06 02:45:00|15197.3|15181.3|15196|15180|15197.5|15181.5|15194.3|15178.3|0
1688611800000|2023-07-06 02:50:00|15195.9|15179.9|15196.1|15180.1|15197.1|15181.1|15195.3|15179.3|0
1688612100000|2023-07-06 02:55:00|15196|15180|15195.8|15179.8|15197|15181|15194.4|15178.4|0
1688612400000|2023-07-06 03:00:00|15195.5|15179.5|15192.8|15176.8|15195.6|15179.6|15192.3|15176.3|0
1688612700000|2023-07-06 03:05:00|15193.3|15177.3|15191.3|15175.3|15193.3|15177.3|15189.8|15173.8|0
1688613000000|2023-07-06 03:10:00|15191.1|15175.1|15180.5|15164.5|15191.9|15175.9|15179.6|15163.6|0
1688613300000|2023-07-06 03:15:00|15180|15164|15183|15167|15183.8|15167.8|15177.6|15161.6|0
1688613600000|2023-07-06 03:20:00|15182.9|15166.9|15180.4|15164.4|15183.4|15167.4|15179.9|15163.9|0
1688613900000|2023-07-06 03:25:00|15180.3|15164.3|15168|15152|15181.3|15165.3|15166.9|15150.9|0
1688614200000|2023-07-06 03:30:00|15169.1|15153.1|15165.8|15149.8|15172|15156|15165|15149|0
1688614500000|2023-07-06 03:35:00|15165.3|15149.3|15166|15150|15170|15154|15164.9|15148.9|0
1688614800000|2023-07-06 03:40:00|15165.5|15149.5|15167.3|15151.3|15170.4|15154.4|15164.8|15148.8|0
1688615100000|2023-07-06 03:45:00|15167.4|15151.4|15163|15147|15168.8|15152.8|15162.6|15146.6|0
1688615400000|2023-07-06 03:50:00|15163.1|15147.1|15154.3|15138.3|15163.6|15147.6|15153.3|15137.3|0
1688615700000|2023-07-06 03:55:00|15153.9|15137.9|15154|15138|15157.3|15141.3|15152.8|15136.8|0
1688616000000|2023-07-06 04:00:00|15152.8|15136.8|15147.1|15131.1|15154.8|15138.8|15145.9|15129.9|0
1688616300000|2023-07-06 04:05:00|15147|15131|15143.5|15127.5|15148.4|15132.4|15143.5|15127.5|0
1688616600000|2023-07-06 04:10:00|15143.6|15127.6|15140.4|15124.4|15148.6|15132.6|15140.4|15124.4|0
1688616900000|2023-07-06 04:15:00|15140.6|15124.6|15138.3|15122.3|15142.3|15126.3|15137.6|15121.6|0
1688617200000|2023-07-06 04:20:00|15138.5|15122.5|15138.6|15122.6|15141.3|15125.3|15138|15122|0
1688617500000|2023-07-06 04:25:00|15138.5|15122.5|15128.9|15112.9|15143.8|15127.8|15123.6|15107.6|0
1688617800000|2023-07-06 04:30:00|15128.4|15112.4|15133.3|15117.3|15134.3|15118.3|15128.4|15112.4|0
1688618100000|2023-07-06 04:35:00|15133.1|15117.1|15136|15120|15136.3|15120.3|15132.4|15116.4|0
1688618400000|2023-07-06 04:40:00|15135.5|15119.5|15136.1|15120.1|15138|15122|15135.1|15119.1|0
1688618700000|2023-07-06 04:45:00|15137|15121|15140|15124|15140|15124|15135.6|15119.6|0
1688619000000|2023-07-06 04:50:00|15139.9|15123.9|15144|15128|15144.3|15128.3|15139.5|15123.5|0
1688619300000|2023-07-06 04:55:00|15144.3|15128.3|15142.5|15126.5|15144.8|15128.8|15141.8|15125.8|0
1688619600000|2023-07-06 05:00:00|15142.9|15126.9|15141.3|15125.3|15145.3|15129.3|15139.8|15123.8|0
1688619900000|2023-07-06 05:05:00|15141|15125|15141.5|15125.5|15144.3|15128.3|15140.3|15124.3|0
1688620200000|2023-07-06 05:10:00|15141.3|15125.3|15146.5|15130.5|15146.6|15130.6|15141.3|15125.3|0
1688620500000|2023-07-06 05:15:00|15146.6|15130.6|15148.1|15132.1|15149.3|15133.3|15146.1|15130.1|0
1688620800000|2023-07-06 05:20:00|15148.3|15132.3|15148.9|15132.9|15148.9|15132.9|15146.8|15130.8|0
1688621100000|2023-07-06 05:25:00|15149|15133|15147.8|15131.8|15149|15133|15144.6|15128.6|0
1688621400000|2023-07-06 05:30:00|15147.9|15131.9|15144.5|15128.5|15147.9|15131.9|15143|15127|0
1688621700000|2023-07-06 05:35:00|15144.4|15128.4|15133.3|15117.3|15146.5|15130.5|15133.1|15117.1|0
1688622000000|2023-07-06 05:40:00|15133.8|15117.8|15132.8|15116.8|15135|15119|15131.8|15115.8|0
1688622300000|2023-07-06 05:45:00|15132.4|15116.4|15132.9|15116.9|15134|15118|15129.6|15113.6|0
1688622600000|2023-07-06 05:50:00|15132.8|15116.8|15137.1|15121.1|15137.3|15121.3|15131.1|15115.1|0
1688622900000|2023-07-06 05:55:00|15137.3|15121.3|15142.8|15126.8|15144.3|15128.3|15136.1|15120.1|0
1688623200000|2023-07-06 06:00:00|15143|15127|15155.8|15139.8|15156.6|15140.6|15140.9|15124.9|0
1688623500000|2023-07-06 06:05:00|15155.4|15139.4|15156.8|15140.8|15160.5|15144.5|15154.4|15138.4|0
1688623800000|2023-07-06 06:10:00|15156.5|15140.5|15151.5|15135.5|15157|15141|15151|15135|0
1688624100000|2023-07-06 06:15:00|15151.8|15135.8|15151.3|15135.3|15155.3|15139.3|15150.1|15134.1|0
1688624400000|2023-07-06 06:20:00|15151.4|15135.4|15148.9|15132.9|15154.1|15138.1|15146.4|15130.4|0
1688624700000|2023-07-06 06:25:00|15148.6|15132.6|15152.8|15136.8|15154.1|15138.1|15148.6|15132.6|0
1688625000000|2023-07-06 06:30:00|15152.9|15136.9|15151.8|15135.8|15154.3|15138.3|15149.5|15133.5|0
1688625300000|2023-07-06 06:35:00|15151.6|15135.6|15144.3|15128.3|15151.6|15135.6|15144|15128|0
1688625600000|2023-07-06 06:40:00|15144.4|15128.4|15138.5|15122.5|15144.4|15128.4|15136.9|15120.9|0
1688625900000|2023-07-06 06:45:00|15138.3|15122.3|15144.5|15128.5|15146.3|15130.3|15138.3|15122.3|0
1688626200000|2023-07-06 06:50:00|15144.6|15128.6|15147.6|15131.6|15147.9|15131.9|15143.4|15127.4|0
1688626500000|2023-07-06 06:55:00|15147.8|15131.8|15146.5|15130.5|15148.9|15132.9|15144.3|15128.3|0
1688626800000|2023-07-06 07:00:00|15146.9|15130.9|15135.4|15119.4|15146.9|15130.9|15130.6|15114.6|0
1688627100000|2023-07-06 07:05:00|15136|15120|15127.8|15111.8|15136.1|15120.1|15125.5|15109.5|0
1688627400000|2023-07-06 07:10:00|15127.6|15111.6|15128.3|15112.3|15130.3|15114.3|15120.4|15104.4|0
1688627700000|2023-07-06 07:15:00|15128|15112|15121.8|15105.8|15133.3|15117.3|15121.8|15105.8|0
1688628000000|2023-07-06 07:20:00|15120.8|15104.8|15132.8|15116.8|15135|15119|15120.8|15104.8|0
1688628300000|2023-07-06 07:25:00|15133|15117|15128.4|15112.4|15137.8|15121.8|15126.9|15110.9|0
1688628600000|2023-07-06 07:30:00|15126.5|15110.5|15124.6|15108.6|15129.9|15113.9|15123.3|15107.3|0
1688628900000|2023-07-06 07:35:00|15124.8|15108.8|15133.4|15117.4|15134.3|15118.3|15119.6|15103.6|0
1688629200000|2023-07-06 07:40:00|15133.6|15117.6|15123.8|15107.8|15135.9|15119.9|15121.5|15105.5|0
1688629500000|2023-07-06 07:45:00|15123.5|15107.5|15129|15113|15129.1|15113.1|15119.8|15103.8|0
1688629800000|2023-07-06 07:50:00|15129.5|15113.5|15130.1|15114.1|15132.3|15116.3|15124.5|15108.5|0
1688630100000|2023-07-06 07:55:00|15129.9|15113.9|15134|15118|15135.4|15119.4|15126.1|15110.1|0
1688630400000|2023-07-06 08:00:00|15133.8|15117.8|15139.4|15123.4|15143.5|15127.5|15133.8|15117.8|0
1688630700000|2023-07-06 08:05:00|15139.3|15123.3|15144.8|15128.8|15146.3|15130.3|15135.9|15119.9|0
1688631000000|2023-07-06 08:10:00|15146|15130|15145.8|15129.8|15147.3|15131.3|15141.8|15125.8|0
1688631300000|2023-07-06 08:15:00|15146.3|15130.3|15147.3|15131.3|15148.1|15132.1|15139.6|15123.6|0
1688631600000|2023-07-06 08:20:00|15146.4|15130.4|15139.9|15123.9|15147.3|15131.3|15137.3|15121.3|0
1688631900000|2023-07-06 08:25:00|15139.5|15123.5|15135.3|15119.3|15140.1|15124.1|15134.3|15118.3|0
1688632200000|2023-07-06 08:30:00|15135|15119|15137.4|15121.4|15141.5|15125.5|15134.8|15118.8|0
1688632500000|2023-07-06 08:35:00|15137.5|15121.5|15139|15123|15139.1|15123.1|15131.8|15115.8|0
1688632800000|2023-07-06 08:40:00|15139.1|15123.1|15145.9|15129.9|15146|15130|15137.4|15121.4|0
1688633100000|2023-07-06 08:45:00|15146|15130|15156|15140|15159.3|15143.3|15146|15130|0
1688633400000|2023-07-06 08:50:00|15155.8|15139.8|15152.6|15136.6|15158.3|15142.3|15151.1|15135.1|0
1688633700000|2023-07-06 08:55:00|15152.5|15136.5|15147.4|15131.4|15153.5|15137.5|15146.9|15130.9|0
1688634000000|2023-07-06 09:00:00|15147.5|15131.5|15139.9|15123.9|15147.5|15131.5|15139.8|15123.8|0
1688634300000|2023-07-06 09:05:00|15137.8|15121.8|15142.5|15126.5|15142.5|15126.5|15136.6|15120.6|0
1688634600000|2023-07-06 09:10:00|15142.8|15126.8|15143.6|15127.6|15147.8|15131.8|15142.8|15126.8|0
1688634900000|2023-07-06 09:15:00|15144.6|15128.6|15151.6|15135.6|15152.3|15136.3|15143.9|15127.9|0
1688635200000|2023-07-06 09:20:00|15151.8|15135.8|15149|15133|15154.3|15138.3|15148.4|15132.4|0
1688635500000|2023-07-06 09:25:00|15149.1|15133.1|15150.4|15134.4|15151.8|15135.8|15148.5|15132.5|0
1688635800000|2023-07-06 09:30:00|15150.5|15134.5|15153.5|15137.5|15155|15139|15150.5|15134.5|0
1688636100000|2023-07-06 09:35:00|15153.3|15137.3|15150|15134|15155.8|15139.8|15149.1|15133.1|0
1688636400000|2023-07-06 09:40:00|15149.8|15133.8|15146.8|15130.8|15150.6|15134.6|15145.8|15129.8|0
1688636700000|2023-07-06 09:45:00|15146.5|15130.5|15157|15141|15157|15141|15146.3|15130.3|0
1688637000000|2023-07-06 09:50:00|15156.5|15140.5|15157.3|15141.3|15159.8|15143.8|15153.1|15137.1|0
1688637300000|2023-07-06 09:55:00|15157.5|15141.5|15154.5|15138.5|15161|15145|15154|15138|0
1688637600000|2023-07-06 10:00:00|15154.8|15138.8|15153.1|15137.1|15156.8|15140.8|15148.3|15132.3|0
1688637900000|2023-07-06 10:05:00|15152.9|15136.9|15152|15136|15158.8|15142.8|15151.4|15135.4|0
1688638200000|2023-07-06 10:10:00|15152.1|15136.1|15155.5|15139.5|15156.1|15140.1|15148.5|15132.5|0
1688638500000|2023-07-06 10:15:00|15154.8|15138.8|15153.8|15137.8|15155|15139|15149.4|15133.4|0
1688638800000|2023-07-06 10:20:00|15153.5|15137.5|15144.5|15128.5|15156.1|15140.1|15144.5|15128.5|0
1688639100000|2023-07-06 10:25:00|15144.6|15128.6|15149.6|15133.6|15149.8|15133.8|15144.5|15128.5|0
1688639400000|2023-07-06 10:30:00|15151|15135|15142.1|15126.1|15154.1|15138.1|15138.3|15122.3|0
1688639700000|2023-07-06 10:35:00|15141.9|15125.9|15149.6|15133.6|15150.6|15134.6|15141.6|15125.6|0
1688640000000|2023-07-06 10:40:00|15149.4|15133.4|15144.5|15128.5|15150.9|15134.9|15143.1|15127.1|0
1688640300000|2023-07-06 10:45:00|15145.1|15129.1|15137.9|15121.9|15145.1|15129.1|15134.1|15118.1|0
1688640600000|2023-07-06 10:50:00|15137.6|15121.6|15136.1|15120.1|15139.8|15123.8|15135|15119|0
1688640900000|2023-07-06 10:55:00|15136|15120|15139.6|15123.6|15140.4|15124.4|15133.5|15117.5|0
1688641200000|2023-07-06 11:00:00|15138.9|15122.9|15140.8|15124.8|15147.3|15131.3|15138.9|15122.9|0
1688641500000|2023-07-06 11:05:00|15140.9|15124.9|15149.1|15133.1|15149.9|15133.9|15140.8|15124.8|0
1688641800000|2023-07-06 11:10:00|15149.3|15133.3|15151.3|15135.3|15152.3|15136.3|15146.3|15130.3|0
1688642100000|2023-07-06 11:15:00|15150.8|15134.8|15147.5|15131.5|15152.4|15136.4|15146.1|15130.1|0
1688642400000|2023-07-06 11:20:00|15147.8|15131.8|15153.8|15137.8|15154.6|15138.6|15146.8|15130.8|0
1688642700000|2023-07-06 11:25:00|15153.9|15137.9|15157.8|15141.8|15159.3|15143.3|15153.9|15137.9|0
1688643000000|2023-07-06 11:30:00|15157.5|15141.5|15150.8|15134.8|15159.3|15143.3|15149.8|15133.8|0
1688643300000|2023-07-06 11:35:00|15150.6|15134.6|15147.8|15131.8|15152.8|15136.8|15147.3|15131.3|0
1688643600000|2023-07-06 11:40:00|15147.6|15131.6|15141.5|15125.5|15149.5|15133.5|15138.3|15122.3|0
1688643900000|2023-07-06 11:45:00|15141.4|15125.4|15138.4|15122.4|15143.5|15127.5|15138|15122|0
1688644200000|2023-07-06 11:50:00|15138.5|15122.5|15142.8|15126.8|15144.4|15128.4|15137.5|15121.5|0
1688644500000|2023-07-06 11:55:00|15142.6|15126.6|15143.5|15127.5|15145.4|15129.4|15139.5|15123.5|0
1688644800000|2023-07-06 12:00:00|15142.8|15126.8|15137.8|15121.8|15145.3|15129.3|15136|15120|0
1688645100000|2023-07-06 12:05:00|15138|15122|15129.3|15113.3|15138.1|15122.1|15125.3|15109.3|0
1688645400000|2023-07-06 12:10:00|15128.3|15112.3|15130.8|15114.8|15130.8|15114.8|15122.9|15106.9|0
1688645700000|2023-07-06 12:15:00|15131.4|15115.4|15112.9|15096.9|15131.4|15115.4|15099.1|15083.1|0
1688646000000|2023-07-06 12:20:00|15111.9|15095.9|15113.8|15097.8|15114.1|15098.1|15102.1|15086.1|0
1688646300000|2023-07-06 12:25:00|15113.5|15097.5|15106.4|15090.4|15114.6|15098.6|15101.9|15085.9|0
1688646600000|2023-07-06 12:30:00|15107.9|15091.9|15080.8|15064.8|15113.6|15097.6|15077.3|15061.3|0
1688646900000|2023-07-06 12:35:00|15079.8|15063.8|15076.5|15060.5|15089.3|15073.3|15071.4|15055.4|0
1688647200000|2023-07-06 12:40:00|15075.8|15059.8|15059|15043|15076|15060|15056.8|15040.8|0
1688647500000|2023-07-06 12:45:00|15058.3|15042.3|15038.8|15022.8|15063.9|15047.9|15038.3|15022.3|0
1688647800000|2023-07-06 12:50:00|15038.5|15022.5|15039.9|15023.9|15042.8|15026.8|15021|15005|0
1688648100000|2023-07-06 12:55:00|15040|15024|15047.6|15031.6|15048.5|15032.5|15036.5|15020.5|0
1688648400000|2023-07-06 13:00:00|15046.5|15030.5|15051.3|15035.3|15054|15038|15044|15028|0
1688648700000|2023-07-06 13:05:00|15051.8|15035.8|15040.8|15024.8|15055|15039|15040.8|15024.8|0
1688649000000|2023-07-06 13:10:00|15040.3|15024.3|15036.8|15020.8|15042.3|15026.3|15032.3|15016.3|0
1688649300000|2023-07-06 13:15:00|15036.4|15020.4|15052.3|15036.3|15052.6|15036.6|15033.8|15017.8|0
1688649600000|2023-07-06 13:20:00|15051.3|15035.3|15050.3|15034.3|15056|15040|15048.3|15032.3|0
1688649900000|2023-07-06 13:25:00|15049.9|15033.9|15049.4|15033.4|15053.9|15037.9|15039.3|15023.3|0
1688650200000|2023-07-06 13:30:00|15051.8|15035.8|15014.3|14998.3|15067.5|15051.5|15008.5|14992.5|0
1688650500000|2023-07-06 13:35:00|15009.8|14993.8|15035.5|15019.5|15041|15025|15006.5|14990.5|0
1688650800000|2023-07-06 13:40:00|15033.3|15017.3|15039.9|15023.9|15052.4|15036.4|15024.6|15008.6|0
1688651100000|2023-07-06 13:45:00|15035|15019|15046.6|15030.6|15067.4|15051.4|15020.9|15004.9|0
1688651400000|2023-07-06 13:50:00|15043.9|15027.9|15003.5|14987.5|15049.4|15033.4|15003.5|14987.5|0
1688651700000|2023-07-06 13:55:00|15004.8|14988.8|15020.1|15004.1|15020.1|15004.1|14996.9|14980.9|0
1688652000000|2023-07-06 14:00:00|15010.6|14994.6|14995.9|14979.9|15017.4|15001.4|14995.1|14979.1|0
1688652300000|2023-07-06 14:05:00|14994.1|14978.1|14992.3|14976.3|14998.8|14982.8|14984.4|14968.4|0
1688652600000|2023-07-06 14:10:00|14991.1|14975.1|15003.4|14987.4|15006.1|14990.1|14979.3|14963.3|0
1688652900000|2023-07-06 14:15:00|15008.4|14992.4|15000.9|14984.9|15016.4|15000.4|14999.5|14983.5|0
1688653200000|2023-07-06 14:20:00|14997.7|14981.7|15007.9|14991.9|15007.9|14991.9|14991.3|14975.3|0
1688653500000|2023-07-06 14:25:00|15007.2|14991.2|15028.7|15012.7|15029.9|15013.9|15003.1|14987.1|0
1688653800000|2023-07-06 14:30:00|15029.2|15013.2|15023.7|15007.7|15039.9|15023.9|15018.7|15002.7|0
1688654100000|2023-07-06 14:35:00|15020.4|15004.4|15028.9|15012.9|15034.2|15018.2|15009.1|14993.1|0
1688654400000|2023-07-06 14:40:00|15029.8|15013.8|15027.7|15011.7|15034.2|15018.2|15020.9|15004.9|0
1688654700000|2023-07-06 14:45:00|15025.4|15009.4|15029.3|15013.3|15030.2|15014.2|15019.3|15003.3|0
1688655000000|2023-07-06 14:50:00|15029.2|15013.2|15012.6|14996.6|15031.9|15015.9|15003.6|14987.6|0
1688655300000|2023-07-06 14:55:00|15013.7|14997.7|14988.9|14972.9|15013.7|14997.7|14985.6|14969.6|0
1688655600000|2023-07-06 15:00:00|14989.4|14973.4|15020.3|15004.3|15020.4|15004.4|14989.4|14973.4|0
1688655900000|2023-07-06 15:05:00|15019.4|15003.4|15002.6|14986.6|15021.7|15005.7|14998.1|14982.1|0
1688656200000|2023-07-06 15:10:00|15002.1|14986.1|14981.3|14965.3|15007.6|14991.6|14979.4|14963.4|0
1688656500000|2023-07-06 15:15:00|14980.8|14964.8|14987.2|14971.2|14996.7|14980.7|14980.6|14964.6|0
1688656800000|2023-07-06 15:20:00|14986.9|14970.9|14995.4|14979.4|15003.2|14987.2|14985.7|14969.7|0
1688657100000|2023-07-06 15:25:00|14995.3|14979.3|15002.8|14986.8|15009.2|14993.2|14982.9|14966.9|0
1688657400000|2023-07-06 15:30:00|15001.7|14985.7|15012.9|14996.9|15018.2|15002.2|15001.7|14985.7|0
1688657700000|2023-07-06 15:35:00|15013.9|14997.9|15029.2|15013.2|15032.8|15016.8|15012.7|14996.7|0
1688658000000|2023-07-06 15:40:00|15028.9|15012.9|15028.9|15012.9|15033.4|15017.4|15024.9|15008.9|0
1688658300000|2023-07-06 15:45:00|15027.4|15011.4|15035.7|15019.7|15039.4|15023.4|15019.6|15003.6|0
1688658600000|2023-07-06 15:50:00|15034.7|15018.7|15024.7|15008.7|15036.6|15020.6|15022.7|15006.7|0
1688658900000|2023-07-06 15:55:00|15024.8|15008.8|15023.4|15007.4|15026.2|15010.2|15016.9|15000.9|0
1688659200000|2023-07-06 16:00:00|15023.8|15007.8|15038.3|15022.3|15041.6|15025.6|15022.4|15006.4|0
1688659500000|2023-07-06 16:05:00|15038.4|15022.4|15052.7|15036.7|15055.4|15039.4|15038.4|15022.4|0
1688659800000|2023-07-06 16:10:00|15052.2|15036.2|15033.6|15017.6|15052.2|15036.2|15032.8|15016.8|0
1688660100000|2023-07-06 16:15:00|15033.9|15017.9|15050.8|15034.8|15052.7|15036.7|15033.9|15017.9|0
1688660400000|2023-07-06 16:20:00|15050.9|15034.9|15052.7|15036.7|15054.1|15038.1|15045.9|15029.9|0
1688660700000|2023-07-06 16:25:00|15051.2|15035.2|15065.2|15049.2|15068.2|15052.2|15050.8|15034.8|0
1688661000000|2023-07-06 16:30:00|15065.3|15049.3|15074.2|15058.2|15078.2|15062.2|15064.4|15048.4|0
1688661300000|2023-07-06 16:35:00|15075.2|15059.2|15071.7|15055.7|15083.1|15067.1|15065.7|15049.7|0
1688661600000|2023-07-06 16:40:00|15071.3|15055.3|15071.2|15055.2|15077.7|15061.7|15068.7|15052.7|0
1688661900000|2023-07-06 16:45:00|15071.9|15055.9|15074.2|15058.2|15075.3|15059.3|15063.4|15047.4|0
1688662200000|2023-07-06 16:50:00|15075.1|15059.1|15071.6|15055.6|15076.8|15060.8|15066.6|15050.6|0
1688662500000|2023-07-06 16:55:00|15070.4|15054.4|15079.9|15063.9|15083.7|15067.7|15067.2|15051.2|0
1688662800000|2023-07-06 17:00:00|15081.5|15065.5|15079|15063|15086.7|15070.7|15074.3|15058.3|0
1688663100000|2023-07-06 17:05:00|15079.2|15063.2|15078.7|15062.7|15090.2|15074.2|15076.7|15060.7|0
1688663400000|2023-07-06 17:10:00|15078.3|15062.3|15084.7|15068.7|15089.2|15073.2|15075.7|15059.7|0
1688663700000|2023-07-06 17:15:00|15085.5|15069.5|15089.8|15073.8|15091.8|15075.8|15083.2|15067.2|0
1688664000000|2023-07-06 17:20:00|15090.2|15074.2|15093.7|15077.7|15095.1|15079.1|15089.2|15073.2|0
1688664300000|2023-07-06 17:25:00|15093.5|15077.5|15075.7|15059.7|15093.5|15077.5|15069.8|15053.8|0
1688664600000|2023-07-06 17:30:00|15075.3|15059.3|15063.5|15047.5|15076|15060|15056|15040|0
1688664900000|2023-07-06 17:35:00|15063.3|15047.3|15083.1|15067.1|15083.6|15067.6|15062.2|15046.2|0
1688665200000|2023-07-06 17:40:00|15083.5|15067.5|15092.7|15076.7|15093.1|15077.1|15081|15065|0
1688665500000|2023-07-06 17:45:00|15092.3|15076.3|15093.2|15077.2|15093.7|15077.7|15080.5|15064.5|0
1688665800000|2023-07-06 17:50:00|15093|15077|15081.5|15065.5|15093.5|15077.5|15081.1|15065.1|0
1688666100000|2023-07-06 17:55:00|15081.6|15065.6|15101.5|15085.5|15101.5|15085.5|15081.2|15065.2|0
1688666400000|2023-07-06 18:00:00|15102|15086|15088.2|15072.2|15103.1|15087.1|15086|15070|0
1688666700000|2023-07-06 18:05:00|15088.5|15072.5|15099.7|15083.7|15102.2|15086.2|15087.1|15071.1|0
1688667000000|2023-07-06 18:10:00|15099.8|15083.8|15081.8|15065.8|15101.1|15085.1|15081.5|15065.5|0
1688667300000|2023-07-06 18:15:00|15082.6|15066.6|15086.6|15070.6|15092|15076|15079.8|15063.8|0
1688667600000|2023-07-06 18:20:00|15087.1|15071.1|15088.9|15072.9|15089|15073|15076.1|15060.1|0
1688667900000|2023-07-06 18:25:00|15088.7|15072.7|15080.7|15064.7|15088.9|15072.9|15079.5|15063.5|0
1688668200000|2023-07-06 18:30:00|15080.5|15064.5|15093.2|15077.2|15093.2|15077.2|15079.1|15063.1|0
1688668500000|2023-07-06 18:35:00|15093.4|15077.4|15094.1|15078.1|15094.4|15078.4|15083.4|15067.4|0
1688668800000|2023-07-06 18:40:00|15095|15079|15101.2|15085.2|15101.2|15085.2|15087.6|15071.6|0
1688669100000|2023-07-06 18:45:00|15101.1|15085.1|15114.2|15098.2|15115.2|15099.2|15096.9|15080.9|0
1688669400000|2023-07-06 18:50:00|15113.7|15097.7|15114.1|15098.1|15115.9|15099.9|15104.7|15088.7|0
1688669700000|2023-07-06 18:55:00|15114|15098|15113|15097|15116.2|15100.2|15110.6|15094.6|0
1688670000000|2023-07-06 19:00:00|15113.1|15097.1|15111.9|15095.9|15114.7|15098.7|15106.6|15090.6|0
1688670300000|2023-07-06 19:05:00|15112|15096|15105.4|15089.4|15115.5|15099.5|15103.9|15087.9|0
1688670600000|2023-07-06 19:10:00|15105.1|15089.1|15094.2|15078.2|15106.6|15090.6|15094|15078|0
1688670900000|2023-07-06 19:15:00|15093.6|15077.6|15092.9|15076.9|15098.2|15082.2|15090.5|15074.5|0
1688671200000|2023-07-06 19:20:00|15092.6|15076.6|15102.5|15086.5|15106.2|15090.2|15090.4|15074.4|0
1688671500000|2023-07-06 19:25:00|15102.9|15086.9|15100.7|15084.7|15108.4|15092.4|15097.6|15081.6|0
1688671800000|2023-07-06 19:30:00|15101.9|15085.9|15102.1|15086.1|15103.6|15087.6|15093|15077|0
1688672100000|2023-07-06 19:35:00|15101.9|15085.9|15091.7|15075.7|15105|15089|15087.6|15071.6|0
1688672400000|2023-07-06 19:40:00|15091.1|15075.1|15095.6|15079.6|15098.5|15082.5|15085.5|15069.5|0
1688672700000|2023-07-06 19:45:00|15095.4|15079.4|15100.8|15084.8|15100.8|15084.8|15091.4|15075.4|0
1688673000000|2023-07-06 19:50:00|15106.6|15090.6|15089.5|15073.5|15106.6|15090.6|15087.9|15071.9|0
1688673300000|2023-07-06 19:55:00|15091.6|15075.6|15100.5|15084.5|15108|15092|15090.8|15074.8|0
1688673600000|2023-07-06 20:00:00|15097.4|15081.4|15097.7|15081.7|15101.8|15085.8|15094.4|15078.4|0
1688673900000|2023-07-06 20:05:00|15097.9|15081.9|15103.9|15087.9|15104|15088|15096.2|15080.2|0
1688674200000|2023-07-06 20:10:00|15103.5|15087.5|15103.8|15087.8|15104.4|15088.4|15099.8|15083.8|0
1688674500000|2023-07-06 20:15:00|15103.5|15087.5|15096.3|15080.3|15103.5|15087.5|15095.5|15079.5|0
1688674800000|2023-07-06 20:20:00|15096.4|15080.4|15094|15078|15096.4|15080.4|15093.5|15077.5|0
1688675100000|2023-07-06 20:25:00|15094.2|15078.2|15089|15073|15094.2|15078.2|15088.5|15072.5|0
1688675400000|2023-07-06 20:30:00|15089.2|15073.2|15086.3|15070.3|15089.2|15073.2|15085.4|15069.4|0
1688675700000|2023-07-06 20:35:00|15086.4|15070.4|15082.2|15066.2|15086.8|15070.8|15078.3|15062.3|0
1688676000000|2023-07-06 20:40:00|15082|15066|15082.2|15066.2|15082.5|15066.5|15079.3|15063.3|0
1688676300000|2023-07-06 20:45:00|15082.3|15066.3|15081.9|15065.9|15082.8|15066.8|15081.2|15065.2|0
1688676600000|2023-07-06 20:50:00|15081.8|15065.8|15083.9|15067.9|15084|15068|15080.9|15064.9|0
1688676900000|2023-07-06 20:55:00|15084.3|15068.3|15084.3|15068.3|15086.3|15070.3|15083.9|15067.9|0
1688677200000|2023-07-06 21:00:00|15083.8|15067.8|15083.7|15067.7|15084.2|15068.2|15083.6|15067.6|0
1688677500000|2023-07-06 21:05:00|15083.8|15067.8|15085.3|15069.3|15085.3|15069.3|15082.6|15066.6|0
1688677800000|2023-07-06 21:10:00|15085.1|15069.1|15083.9|15067.9|15085.2|15069.2|15083.5|15067.5|0
1688678100000|2023-07-06 21:15:00|15084.1|15068.1|15084.3|15068.3|15084.9|15068.9|15083.5|15067.5|0
1688678400000|2023-07-06 21:20:00|15084.4|15068.4|15084.6|15068.6|15085.3|15069.3|15084.4|15068.4|0
1688678700000|2023-07-06 21:25:00|15084.5|15068.5|15084.4|15068.4|15085.3|15069.3|15084.3|15068.3|0
1688679000000|2023-07-06 21:30:00|15084.5|15068.5|15086.2|15070.2|15086.2|15070.2|15084.5|15068.5|0
1688679300000|2023-07-06 21:35:00|15086.3|15070.3|15086.5|15070.5|15086.5|15070.5|15085.4|15069.4|0
1688679600000|2023-07-06 21:40:00|15086.6|15070.6|15086.9|15070.9|15087|15071|15086.6|15070.6|0
1688679900000|2023-07-06 21:45:00|15087|15071|15086.5|15070.5|15087|15071|15086.5|15070.5|0
1688680200000|2023-07-06 21:50:00|15086.7|15070.7|15086.7|15070.7|15087.1|15071.1|15086.2|15070.2|0
1688680500000|2023-07-06 21:55:00|15086.6|15070.6|15085.9|15069.9|15086.6|15070.6|15085.4|15069.4|0
1688680800000|2023-07-06 22:00:00|15076.1|15060.1|15085.8|15069.8|15086.7|15070.7|15076.1|15060.1|0
1688681100000|2023-07-06 22:05:00|15085.7|15069.7|15081.2|15065.2|15085.8|15069.8|15079.2|15063.2|0
1688681400000|2023-07-06 22:10:00|15081.3|15065.3|15081.9|15065.9|15083.2|15067.2|15079.6|15063.6|0
1688681700000|2023-07-06 22:15:00|15082.4|15066.4|15084.2|15068.2|15084.3|15068.3|15080.4|15064.4|0
1688682000000|2023-07-06 22:20:00|15084.4|15068.4|15080.1|15064.1|15084.4|15068.4|15080.1|15064.1|0
1688682300000|2023-07-06 22:25:00|15080.3|15064.3|15081.8|15065.8|15082.4|15066.4|15080.3|15064.3|0
1688682600000|2023-07-06 22:30:00|15081.7|15065.7|15084.4|15068.4|15085.2|15069.2|15081.7|15065.7|0
1688682900000|2023-07-06 22:35:00|15083.8|15067.8|15086.9|15070.9|15088.4|15072.4|15083.8|15067.8|0
1688683200000|2023-07-06 22:40:00|15087.1|15071.1|15090.4|15074.4|15090.7|15074.7|15086.1|15070.1|0
1688683500000|2023-07-06 22:45:00|15090.3|15074.3|15091.7|15075.7|15092.9|15076.9|15089.7|15073.7|0
1688683800000|2023-07-06 22:50:00|15091.8|15075.8|15089.4|15073.4|15092.6|15076.6|15089.2|15073.2|0
1688684100000|2023-07-06 22:55:00|15089.6|15073.6|15089.3|15073.3|15090.2|15074.2|15088.8|15072.8|0
1688684400000|2023-07-06 23:00:00|15089.4|15073.4|15090.7|15074.7|15092.3|15076.3|15088.3|15072.3|0
1688684700000|2023-07-06 23:05:00|15090.6|15074.6|15096.1|15080.1|15097.1|15081.1|15090.6|15074.6|0
1688685000000|2023-07-06 23:10:00|15096.2|15080.2|15097.9|15081.9|15098.3|15082.3|15095.6|15079.6|0
1688685300000|2023-07-06 23:15:00|15098.1|15082.1|15095.1|15079.1|15098.3|15082.3|15093.9|15077.9|0
1688685600000|2023-07-06 23:20:00|15094.9|15078.9|15098.8|15082.8|15101.2|15085.2|15094.6|15078.6|0
1688685900000|2023-07-06 23:25:00|15098.6|15082.6|15098.6|15082.6|15100.1|15084.1|15097.6|15081.6|0
1688686200000|2023-07-06 23:30:00|15098.4|15082.4|15097.9|15081.9|15099.6|15083.6|15096.7|15080.7|0
1688686500000|2023-07-06 23:35:00|15097.8|15081.8|15095.3|15079.3|15098.1|15082.1|15094.8|15078.8|0
1688686800000|2023-07-06 23:40:00|15095.1|15079.1|15094.6|15078.6|15095.8|15079.8|15093.3|15077.3|0
1688687100000|2023-07-06 23:45:00|15094.7|15078.7|15094.6|15078.6|15096.6|15080.6|15092.6|15076.6|0
1688687400000|2023-07-06 23:50:00|15094.4|15078.4|15095.1|15079.1|15097.1|15081.1|15093.9|15077.9|0
1688687700000|2023-07-06 23:55:00|15095.2|15079.2|15090.6|15074.6|15096.6|15080.6|15089.7|15073.7|0
1688688000000|2023-07-07 00:00:00|15090.4|15074.4|15084.3|15068.3|15090.4|15074.4|15084.1|15068.1|0
1688688300000|2023-07-07 00:05:00|15084.2|15068.2|15087.1|15071.1|15089.3|15073.3|15083.7|15067.7|0
1688688600000|2023-07-07 00:10:00|15086.9|15070.9|15082.3|15066.3|15087.1|15071.1|15079.1|15063.1|0
1688688900000|2023-07-07 00:15:00|15082.6|15066.6|15083.9|15067.9|15086.3|15070.3|15080.1|15064.1|0
1688689200000|2023-07-07 00:20:00|15083.8|15067.8|15088.1|15072.1|15088.1|15072.1|15083.6|15067.6|0
1688689500000|2023-07-07 00:25:00|15087.9|15071.9|15095.4|15079.4|15097.1|15081.1|15087.7|15071.7|0
1688689800000|2023-07-07 00:30:00|15095.6|15079.6|15099.8|15083.8|15101.4|15085.4|15095.3|15079.3|0
1688690100000|2023-07-07 00:35:00|15099.7|15083.7|15100.2|15084.2|15102.1|15086.1|15097.9|15081.9|0
1688690400000|2023-07-07 00:40:00|15100.1|15084.1|15098.1|15082.1|15101.3|15085.3|15097.8|15081.8|0
1688690700000|2023-07-07 00:45:00|15097.8|15081.8|15098.6|15082.6|15100.3|15084.3|15096.4|15080.4|0
1688691000000|2023-07-07 00:50:00|15098.7|15082.7|15100.2|15084.2|15101.6|15085.6|15097.2|15081.2|0
1688691300000|2023-07-07 00:55:00|15100.4|15084.4|15101.1|15085.1|15101.8|15085.8|15098.2|15082.2|0
1688691600000|2023-07-07 01:00:00|15101.3|15085.3|15097.6|15081.6|15102.1|15086.1|15097.3|15081.3|0
1688691900000|2023-07-07 01:05:00|15097.4|15081.4|15105.2|15089.2|15106.1|15090.1|15095.8|15079.8|0
1688692200000|2023-07-07 01:10:00|15105.1|15089.1|15105.9|15089.9|15106.6|15090.6|15103.1|15087.1|0
1688692500000|2023-07-07 01:15:00|15105.6|15089.6|15101.3|15085.3|15107.3|15091.3|15100.8|15084.8|0
1688692800000|2023-07-07 01:20:00|15101.8|15085.8|15098.3|15082.3|15102.7|15086.7|15097.8|15081.8|0
1688693100000|2023-07-07 01:25:00|15098.7|15082.7|15097.9|15081.9|15100.1|15084.1|15095.7|15079.7|0
1688693400000|2023-07-07 01:30:00|15098.1|15082.1|15095.3|15079.3|15099.4|15083.4|15095.3|15079.3|0
1688693700000|2023-07-07 01:35:00|15095.4|15079.4|15094.3|15078.3|15095.4|15079.4|15091.6|15075.6|0
1688694000000|2023-07-07 01:40:00|15094.6|15078.6|15083.8|15067.8|15095.1|15079.1|15083.1|15067.1|0
1688694300000|2023-07-07 01:45:00|15085.1|15069.1|15087.1|15071.1|15088.2|15072.2|15084.3|15068.3|0
1688694600000|2023-07-07 01:50:00|15087.3|15071.3|15088.8|15072.8|15089.2|15073.2|15085.8|15069.8|0
1688694900000|2023-07-07 01:55:00|15088.6|15072.6|15085.7|15069.7|15089.3|15073.3|15085.3|15069.3|0
1688695200000|2023-07-07 02:00:00|15085.6|15069.6|15084.4|15068.4|15088.8|15072.8|15083.8|15067.8|0
1688695500000|2023-07-07 02:05:00|15084.6|15068.6|15085.1|15069.1|15086.8|15070.8|15080.9|15064.9|0
1688695800000|2023-07-07 02:10:00|15084.9|15068.9|15087.1|15071.1|15088.2|15072.2|15084.4|15068.4|0
1688696100000|2023-07-07 02:15:00|15086.9|15070.9|15092.2|15076.2|15094.1|15078.1|15086.8|15070.8|0
1688696400000|2023-07-07 02:20:00|15092.1|15076.1|15095.9|15079.9|15096.3|15080.3|15091.6|15075.6|0
1688696700000|2023-07-07 02:25:00|15096.1|15080.1|15094.3|15078.3|15096.9|15080.9|15093.4|15077.4|0
1688697000000|2023-07-07 02:30:00|15094.1|15078.1|15095.1|15079.1|15096.1|15080.1|15093.1|15077.1|0
1688697300000|2023-07-07 02:35:00|15095.2|15079.2|15096.3|15080.3|15096.6|15080.6|15093.8|15077.8|0
1688697600000|2023-07-07 02:40:00|15096.4|15080.4|15094.4|15078.4|15096.6|15080.6|15092.6|15076.6|0
1688697900000|2023-07-07 02:45:00|15093.8|15077.8|15087.8|15071.8|15094.1|15078.1|15087.7|15071.7|0
1688698200000|2023-07-07 02:50:00|15088.2|15072.2|15091.1|15075.1|15091.6|15075.6|15088.2|15072.2|0
1688698500000|2023-07-07 02:55:00|15090.9|15074.9|15092.6|15076.6|15092.9|15076.9|15089.4|15073.4|0
1688698800000|2023-07-07 03:00:00|15092.2|15076.2|15098.1|15082.1|15098.6|15082.6|15092.2|15076.2|0
1688699100000|2023-07-07 03:05:00|15098.3|15082.3|15099.1|15083.1|15099.3|15083.3|15096.6|15080.6|0
1688699400000|2023-07-07 03:10:00|15098.8|15082.8|15099.1|15083.1|15099.1|15083.1|15096.8|15080.8|0
1688699700000|2023-07-07 03:15:00|15099.2|15083.2|15101.3|15085.3|15102.8|15086.8|15098.1|15082.1|0
1688700000000|2023-07-07 03:20:00|15101.2|15085.2|15097.3|15081.3|15101.4|15085.4|15096.7|15080.7|0
1688700300000|2023-07-07 03:25:00|15097.6|15081.6|15097.1|15081.1|15097.7|15081.7|15095.2|15079.2|0
1688700600000|2023-07-07 03:30:00|15096.9|15080.9|15095.8|15079.8|15097.8|15081.8|15094.1|15078.1|0
1688700900000|2023-07-07 03:35:00|15095.9|15079.9|15093.8|15077.8|15095.9|15079.9|15092.9|15076.9|0
1688701200000|2023-07-07 03:40:00|15093.9|15077.9|15093.3|15077.3|15094.6|15078.6|15091.8|15075.8|0
1688701500000|2023-07-07 03:45:00|15093.6|15077.6|15094.3|15078.3|15096.1|15080.1|15093.6|15077.6|0
1688701800000|2023-07-07 03:50:00|15094.2|15078.2|15096.1|15080.1|15096.4|15080.4|15093.8|15077.8|0
1688702100000|2023-07-07 03:55:00|15096.2|15080.2|15097.7|15081.7|15098.6|15082.6|15096.2|15080.2|0
1688702400000|2023-07-07 04:00:00|15097.6|15081.6|15090.1|15074.1|15097.8|15081.8|15088.9|15072.9|0
1688702700000|2023-07-07 04:05:00|15089.9|15073.9|15092.3|15076.3|15092.6|15076.6|15089.8|15073.8|0
1688703000000|2023-07-07 04:10:00|15092.4|15076.4|15090.8|15074.8|15093.1|15077.1|15090.6|15074.6|0
1688703300000|2023-07-07 04:15:00|15090.7|15074.7|15090.1|15074.1|15092.8|15076.8|15089.9|15073.9|0
1688703600000|2023-07-07 04:20:00|15090.2|15074.2|15088.1|15072.1|15090.8|15074.8|15087.8|15071.8|0
1688703900000|2023-07-07 04:25:00|15088.3|15072.3|15089.8|15073.8|15090.2|15074.2|15086.8|15070.8|0
1688704200000|2023-07-07 04:30:00|15090.1|15074.1|15089.9|15073.9|15091.2|15075.2|15089.6|15073.6|0
1688704500000|2023-07-07 04:35:00|15089.8|15073.8|15089.8|15073.8|15091.3|15075.3|15087.8|15071.8|0
1688704800000|2023-07-07 04:40:00|15090.3|15074.3|15091.9|15075.9|15092.6|15076.6|15090.3|15074.3|0
1688705100000|2023-07-07 04:45:00|15091.8|15075.8|15089.8|15073.8|15093.3|15077.3|15089.4|15073.4|0
1688705400000|2023-07-07 04:50:00|15089.9|15073.9|15089.8|15073.8|15091.7|15075.7|15089.2|15073.2|0
1688705700000|2023-07-07 04:55:00|15089.7|15073.7|15087.8|15071.8|15090.6|15074.6|15087.2|15071.2|0
1688706000000|2023-07-07 05:00:00|15088.2|15072.2|15088.9|15072.9|15090.7|15074.7|15085.8|15069.8|0
1688706300000|2023-07-07 05:05:00|15089.1|15073.1|15092.7|15076.7|15095.1|15079.1|15084.6|15068.6|0
1688706600000|2023-07-07 05:10:00|15092.3|15076.3|15100.4|15084.4|15101.9|15085.9|15092.3|15076.3|0
1688706900000|2023-07-07 05:15:00|15100.3|15084.3|15098.3|15082.3|15100.8|15084.8|15097.3|15081.3|0
1688707200000|2023-07-07 05:20:00|15098.2|15082.2|15096.7|15080.7|15100.8|15084.8|15095.7|15079.7|0
1688707500000|2023-07-07 05:25:00|15096.9|15080.9|15094.3|15078.3|15098.1|15082.1|15093.8|15077.8|0
1688707800000|2023-07-07 05:30:00|15094.2|15078.2|15090.6|15074.6|15094.6|15078.6|15089.8|15073.8|0
1688708100000|2023-07-07 05:35:00|15090.7|15074.7|15091.6|15075.6|15092.8|15076.8|15088.1|15072.1|0
1688708400000|2023-07-07 05:40:00|15091.7|15075.7|15089.8|15073.8|15092.2|15076.2|15089.2|15073.2|0
1688708700000|2023-07-07 05:45:00|15089.7|15073.7|15084.1|15068.1|15089.7|15073.7|15082.9|15066.9|0
1688709000000|2023-07-07 05:50:00|15084.6|15068.6|15086.6|15070.6|15087.4|15071.4|15083.8|15067.8|0
1688709300000|2023-07-07 05:55:00|15086.7|15070.7|15083.9|15067.9|15087.8|15071.8|15082.3|15066.3|0
1688709600000|2023-07-07 06:00:00|15082.9|15066.9|15086.3|15070.3|15087.6|15071.6|15079.8|15063.8|0
1688709900000|2023-07-07 06:05:00|15086.2|15070.2|15086.9|15070.9|15089.7|15073.7|15085.6|15069.6|0
1688710200000|2023-07-07 06:10:00|15087.1|15071.1|15080.3|15064.3|15087.1|15071.1|15080.3|15064.3|0
1688710500000|2023-07-07 06:15:00|15079.9|15063.9|15085.9|15069.9|15087.4|15071.4|15077.8|15061.8|0
1688710800000|2023-07-07 06:20:00|15086.4|15070.4|15083.7|15067.7|15088.2|15072.2|15081.7|15065.7|0
1688711100000|2023-07-07 06:25:00|15083.8|15067.8|15082.9|15066.9|15084.6|15068.6|15078.3|15062.3|0
1688711400000|2023-07-07 06:30:00|15083.6|15067.6|15080.6|15064.6|15083.6|15067.6|15078.4|15062.4|0
1688711700000|2023-07-07 06:35:00|15080.8|15064.8|15080.1|15064.1|15081.3|15065.3|15078.2|15062.2|0
1688712000000|2023-07-07 06:40:00|15080.3|15064.3|15078.2|15062.2|15080.8|15064.8|15076.6|15060.6|0
1688712300000|2023-07-07 06:45:00|15078.3|15062.3|15072.6|15056.6|15078.9|15062.9|15072.1|15056.1|0
1688712600000|2023-07-07 06:50:00|15072.9|15056.9|15075.4|15059.4|15075.4|15059.4|15069.6|15053.6|0
1688712900000|2023-07-07 06:55:00|15075.3|15059.3|15069.8|15053.8|15075.8|15059.8|15069.7|15053.7|0
1688713200000|2023-07-07 07:00:00|15071.4|15055.4|15056.8|15040.8|15072.9|15056.9|15056.8|15040.8|0
1688713500000|2023-07-07 07:05:00|15057.6|15041.6|15059.9|15043.9|15061.8|15045.8|15056.4|15040.4|0
1688713800000|2023-07-07 07:10:00|15058.3|15042.3|15055.3|15039.3|15060.6|15044.6|15051.1|15035.1|0
1688714100000|2023-07-07 07:15:00|15055.6|15039.6|15067.3|15051.3|15068.8|15052.8|15055.2|15039.2|0
1688714400000|2023-07-07 07:20:00|15067.6|15051.6|15058.9|15042.9|15068.1|15052.1|15050.9|15034.9|0
1688714700000|2023-07-07 07:25:00|15059.4|15043.4|15055.7|15039.7|15060.6|15044.6|15051.4|15035.4|0
1688715000000|2023-07-07 07:30:00|15054.3|15038.3|15057.3|15041.3|15065.2|15049.2|15052.4|15036.4|0
1688715300000|2023-07-07 07:35:00|15056.4|15040.4|15064.6|15048.6|15065.1|15049.1|15054.7|15038.7|0
1688715600000|2023-07-07 07:40:00|15065.1|15049.1|15051.4|15035.4|15065.3|15049.3|15051.4|15035.4|0
1688715900000|2023-07-07 07:45:00|15051.3|15035.3|15046.2|15030.2|15051.4|15035.4|15045.1|15029.1|0
1688716200000|2023-07-07 07:50:00|15046.1|15030.1|15048.7|15032.7|15048.9|15032.9|15040.9|15024.9|0
1688716500000|2023-07-07 07:55:00|15048.3|15032.3|15059.7|15043.7|15061.1|15045.1|15048.3|15032.3|0
1688716800000|2023-07-07 08:00:00|15059.8|15043.8|15051.6|15035.6|15061.4|15045.4|15048.9|15032.9|0
1688717100000|2023-07-07 08:05:00|15052.8|15036.8|15047.7|15031.7|15057.1|15041.1|15047.7|15031.7|0
1688717400000|2023-07-07 08:10:00|15048.2|15032.2|15058.8|15042.8|15059.3|15043.3|15045.8|15029.8|0
1688717700000|2023-07-07 08:15:00|15058.4|15042.4|15062.3|15046.3|15065.1|15049.1|15057.1|15041.1|0
1688718000000|2023-07-07 08:20:00|15062.4|15046.4|15067.9|15051.9|15068.3|15052.3|15058.8|15042.8|0
1688718300000|2023-07-07 08:25:00|15067.8|15051.8|15068.4|15052.4|15069.9|15053.9|15065.3|15049.3|0
1688718600000|2023-07-07 08:30:00|15068.3|15052.3|15061.6|15045.6|15069.8|15053.8|15060.8|15044.8|0
1688718900000|2023-07-07 08:35:00|15062.1|15046.1|15071.4|15055.4|15071.4|15055.4|15060.8|15044.8|0
1688719200000|2023-07-07 08:40:00|15071.1|15055.1|15067.4|15051.4|15072.6|15056.6|15067.1|15051.1|0
1688719500000|2023-07-07 08:45:00|15067.6|15051.6|15076.1|15060.1|15076.2|15060.2|15066.7|15050.7|0
1688719800000|2023-07-07 08:50:00|15075.8|15059.8|15075.2|15059.2|15079.6|15063.6|15074.8|15058.8|0
1688720100000|2023-07-07 08:55:00|15075.1|15059.1|15077.1|15061.1|15077.6|15061.6|15073.1|15057.1|0
1688720400000|2023-07-07 09:00:00|15077.4|15061.4|15080.1|15064.1|15081.3|15065.3|15074.6|15058.6|0
1688720700000|2023-07-07 09:05:00|15079.8|15063.8|15084.4|15068.4|15085.6|15069.6|15078.6|15062.6|0
1688721000000|2023-07-07 09:10:00|15084.6|15068.6|15090.8|15074.8|15092.1|15076.1|15084.6|15068.6|0
1688721300000|2023-07-07 09:15:00|15091.2|15075.2|15090.1|15074.1|15092.3|15076.3|15088.1|15072.1|0
1688721600000|2023-07-07 09:20:00|15090.7|15074.7|15084.7|15068.7|15090.8|15074.8|15083.6|15067.6|0
1688721900000|2023-07-07 09:25:00|15084.6|15068.6|15083.8|15067.8|15085.1|15069.1|15079.6|15063.6|0
1688722200000|2023-07-07 09:30:00|15083.7|15067.7|15083.3|15067.3|15086.1|15070.1|15079.4|15063.4|0
1688722500000|2023-07-07 09:35:00|15083.1|15067.1|15081.8|15065.8|15086.1|15070.1|15080.3|15064.3|0
1688722800000|2023-07-07 09:40:00|15081.7|15065.7|15083.3|15067.3|15085.7|15069.7|15079.9|15063.9|0
1688723100000|2023-07-07 09:45:00|15083.4|15067.4|15081.8|15065.8|15086.1|15070.1|15081.2|15065.2|0
1688723400000|2023-07-07 09:50:00|15081.6|15065.6|15082.4|15066.4|15083.4|15067.4|15078.9|15062.9|0
1688723700000|2023-07-07 09:55:00|15081.9|15065.9|15079.9|15063.9|15084.3|15068.3|15079.8|15063.8|0
1688724000000|2023-07-07 10:00:00|15079.4|15063.4|15066.7|15050.7|15079.6|15063.6|15065.1|15049.1|0
1688724300000|2023-07-07 10:05:00|15066.6|15050.6|15067.1|15051.1|15068.8|15052.8|15063.4|15047.4|0
1688724600000|2023-07-07 10:10:00|15066.8|15050.8|15065.8|15049.8|15067.7|15051.7|15063.4|15047.4|0
1688724900000|2023-07-07 10:15:00|15065.9|15049.9|15066.8|15050.8|15068.8|15052.8|15062.3|15046.3|0
1688725200000|2023-07-07 10:20:00|15066.9|15050.9|15069.3|15053.3|15069.6|15053.6|15064.9|15048.9|0
1688725500000|2023-07-07 10:25:00|15069.4|15053.4|15070.6|15054.6|15073.1|15057.1|15068.6|15052.6|0
1688725800000|2023-07-07 10:30:00|15069.9|15053.9|15072.1|15056.1|15077.4|15061.4|15069.6|15053.6|0
1688726100000|2023-07-07 10:35:00|15071.9|15055.9|15072.4|15056.4|15075.8|15059.8|15070.6|15054.6|0
1688726400000|2023-07-07 10:40:00|15072.3|15056.3|15072.1|15056.1|15073.6|15057.6|15069.7|15053.7|0
1688726700000|2023-07-07 10:45:00|15071.9|15055.9|15074.2|15058.2|15075.3|15059.3|15071.6|15055.6|0
1688727000000|2023-07-07 10:50:00|15074.3|15058.3|15070.3|15054.3|15074.4|15058.4|15065.2|15049.2|0
1688727300000|2023-07-07 10:55:00|15070.4|15054.4|15075.6|15059.6|15077.6|15061.6|15069.2|15053.2|0
1688727600000|2023-07-07 11:00:00|15075.4|15059.4|15077.7|15061.7|15082.1|15066.1|15074.7|15058.7|0
1688727900000|2023-07-07 11:05:00|15077.6|15061.6|15081.4|15065.4|15081.8|15065.8|15076.6|15060.6|0
1688728200000|2023-07-07 11:10:00|15081.6|15065.6|15082.3|15066.3|15083.1|15067.1|15081.1|15065.1|0
1688728500000|2023-07-07 11:15:00|15082.6|15066.6|15078.6|15062.6|15082.6|15066.6|15075.2|15059.2|0
1688728800000|2023-07-07 11:20:00|15078.3|15062.3|15079.1|15063.1|15080.3|15064.3|15075.7|15059.7|0
1688729100000|2023-07-07 11:25:00|15078.9|15062.9|15077.7|15061.7|15081.1|15065.1|15074.2|15058.2|0
1688729400000|2023-07-07 11:30:00|15076.9|15060.9|15080.2|15064.2|15082.6|15066.6|15073.3|15057.3|0
1688729700000|2023-07-07 11:35:00|15080.6|15064.6|15077.3|15061.3|15080.6|15064.6|15075.8|15059.8|0
1688730000000|2023-07-07 11:40:00|15077.7|15061.7|15075.7|15059.7|15078.9|15062.9|15073.6|15057.6|0
1688730300000|2023-07-07 11:45:00|15075.6|15059.6|15081.1|15065.1|15081.6|15065.6|15074.3|15058.3|0
1688730600000|2023-07-07 11:50:00|15081.3|15065.3|15080.6|15064.6|15082.8|15066.8|15077.8|15061.8|0
1688730900000|2023-07-07 11:55:00|15080.1|15064.1|15067.9|15051.9|15080.1|15064.1|15067.8|15051.8|0
1688731200000|2023-07-07 12:00:00|15067.8|15051.8|15073.1|15057.1|15074.1|15058.1|15064.3|15048.3|0
1688731500000|2023-07-07 12:05:00|15072.9|15056.9|15077.4|15061.4|15079.6|15063.6|15071.3|15055.3|0
1688731800000|2023-07-07 12:10:00|15077.3|15061.3|15075.4|15059.4|15079.1|15063.1|15072.1|15056.1|0
1688732100000|2023-07-07 12:15:00|15075.6|15059.6|15075.1|15059.1|15077.3|15061.3|15073.6|15057.6|0
1688732400000|2023-07-07 12:20:00|15076.1|15060.1|15073.2|15057.2|15076.1|15060.1|15071.8|15055.8|0
1688732700000|2023-07-07 12:25:00|15073.1|15057.1|15085.8|15069.8|15092.9|15076.9|15072.1|15056.1|0
1688733000000|2023-07-07 12:30:00|15092.1|15076.1|15174.6|15158.6|15174.8|15158.8|15092.1|15076.1|0
1688733300000|2023-07-07 12:35:00|15176.4|15160.4|15145.8|15129.8|15176.4|15160.4|15139.2|15123.2|0
1688733600000|2023-07-07 12:40:00|15146.7|15130.7|15093.4|15077.4|15146.7|15130.7|15071.6|15055.6|0
1688733900000|2023-07-07 12:45:00|15094.6|15078.6|15097.8|15081.8|15100.6|15084.6|15070.8|15054.8|0
1688734200000|2023-07-07 12:50:00|15098.9|15082.9|15107.9|15091.9|15124.7|15108.7|15097.7|15081.7|0
1688734500000|2023-07-07 12:55:00|15109.9|15093.9|15082.7|15066.7|15113.6|15097.6|15082.7|15066.7|0
1688734800000|2023-07-07 13:00:00|15081.7|15065.7|15069.9|15053.9|15086.9|15070.9|15052.3|15036.3|0
1688735100000|2023-07-07 13:05:00|15071.4|15055.4|15074.8|15058.8|15074.8|15058.8|15048.4|15032.4|0
1688735400000|2023-07-07 13:10:00|15077.4|15061.4|15082.2|15066.2|15097.7|15081.7|15071.7|15055.7|0
1688735700000|2023-07-07 13:15:00|15083.4|15067.4|15087.6|15071.6|15095.2|15079.2|15077.9|15061.9|0
1688736000000|2023-07-07 13:20:00|15087.8|15071.8|15100.2|15084.2|15102.8|15086.8|15087.1|15071.1|0
1688736300000|2023-07-07 13:25:00|15099.9|15083.9|15085.8|15069.8|15111.9|15095.9|15083.7|15067.7|0
1688736600000|2023-07-07 13:30:00|15085.2|15069.2|15082.2|15066.2|15105.9|15089.9|15065.3|15049.3|0
1688736900000|2023-07-07 13:35:00|15085.4|15069.4|15079.6|15063.6|15096.4|15080.4|15053.9|15037.9|0
1688737200000|2023-07-07 13:40:00|15074.3|15058.3|15089.8|15073.8|15094|15078|15070.5|15054.5|0
1688737500000|2023-07-07 13:45:00|15090.8|15074.8|15112.3|15096.3|15125.1|15109.1|15090.8|15074.8|0
1688737800000|2023-07-07 13:50:00|15110.1|15094.1|15127.1|15111.1|15138.6|15122.6|15106.8|15090.8|0
1688738100000|2023-07-07 13:55:00|15127.5|15111.5|15136.2|15120.2|15139.1|15123.1|15126.3|15110.3|0
1688738400000|2023-07-07 14:00:00|15135.3|15119.3|15134.5|15118.5|15139.6|15123.6|15120.3|15104.3|0
1688738700000|2023-07-07 14:05:00|15132.1|15116.1|15123.3|15107.3|15141.8|15125.8|15118.3|15102.3|0
1688739000000|2023-07-07 14:10:00|15124.7|15108.7|15129.1|15113.1|15137.1|15121.1|15115.8|15099.8|0
1688739300000|2023-07-07 14:15:00|15129.2|15113.2|15102.1|15086.1|15132.6|15116.6|15081.1|15065.1|0
1688739600000|2023-07-07 14:20:00|15104.3|15088.3|15099.4|15083.4|15105.9|15089.9|15089.4|15073.4|0
1688739900000|2023-07-07 14:25:00|15100.3|15084.3|15084.8|15068.8|15101.8|15085.8|15084.8|15068.8|0
1688740200000|2023-07-07 14:30:00|15077.2|15061.2|15048.5|15032.5|15086.5|15070.5|15045|15029|0
1688740500000|2023-07-07 14:35:00|15047.8|15031.8|15064.5|15048.5|15079.3|15063.3|15046.3|15030.3|0
1688740800000|2023-07-07 14:40:00|15062.8|15046.8|15075.5|15059.5|15083.9|15067.9|15059.2|15043.2|0
1688741100000|2023-07-07 14:45:00|15075.9|15059.9|15090.2|15074.2|15097.7|15081.7|15074.8|15058.8|0
1688741400000|2023-07-07 14:50:00|15089.5|15073.5|15107.7|15091.7|15107.7|15091.7|15088.8|15072.8|0
1688741700000|2023-07-07 14:55:00|15107.2|15091.2|15102.8|15086.8|15109.5|15093.5|15081.8|15065.8|0
1688742000000|2023-07-07 15:00:00|15101.8|15085.8|15119.2|15103.2|15119.2|15103.2|15099.5|15083.5|0
1688742300000|2023-07-07 15:05:00|15118.8|15102.8|15116.4|15100.4|15123.3|15107.3|15109|15093|0
1688742600000|2023-07-07 15:10:00|15116|15100|15114.5|15098.5|15121.2|15105.2|15111.3|15095.3|0
1688742900000|2023-07-07 15:15:00|15115.3|15099.3|15114.8|15098.8|15118.8|15102.8|15105.3|15089.3|0
1688743200000|2023-07-07 15:20:00|15114.3|15098.3|15118.5|15102.5|15125.9|15109.9|15110.3|15094.3|0
1688743500000|2023-07-07 15:25:00|15119|15103|15113.5|15097.5|15119.5|15103.5|15112.2|15096.2|0
1688743800000|2023-07-07 15:30:00|15114.2|15098.2|15110|15094|15118.9|15102.9|15107.4|15091.4|0
1688744100000|2023-07-07 15:35:00|15109.4|15093.4|15121.5|15105.5|15124.9|15108.9|15106|15090|0
1688744400000|2023-07-07 15:40:00|15119.3|15103.3|15123.9|15107.9|15127.2|15111.2|15117.9|15101.9|0
1688744700000|2023-07-07 15:45:00|15124.4|15108.4|15128.9|15112.9|15130.7|15114.7|15120|15104|0
1688745000000|2023-07-07 15:50:00|15128|15112|15130.7|15114.7|15134.4|15118.4|15123.3|15107.3|0
1688745300000|2023-07-07 15:55:00|15130.5|15114.5|15143.7|15127.7|15144.5|15128.5|15129.7|15113.7|0
1688745600000|2023-07-07 16:00:00|15145.8|15129.8|15154.7|15138.7|15156.3|15140.3|15143.9|15127.9|0
1688745900000|2023-07-07 16:05:00|15154.4|15138.4|15158.9|15142.9|15161.2|15145.2|15154.3|15138.3|0
1688746200000|2023-07-07 16:10:00|15158.7|15142.7|15166.2|15150.2|15167|15151|15158.3|15142.3|0
1688746500000|2023-07-07 16:15:00|15166|15150|15168.2|15152.2|15168.3|15152.3|15157.9|15141.9|0
1688746800000|2023-07-07 16:20:00|15166.4|15150.4|15166.4|15150.4|15167.5|15151.5|15153.7|15137.7|0
1688747100000|2023-07-07 16:25:00|15166.7|15150.7|15160.9|15144.9|15167.9|15151.9|15159.4|15143.4|0
1688747400000|2023-07-07 16:30:00|15160.4|15144.4|15185.4|15169.4|15185.9|15169.9|15160.4|15144.4|0
1688747700000|2023-07-07 16:35:00|15185.9|15169.9|15190.7|15174.7|15199.8|15183.8|15185.9|15169.9|0
1688748000000|2023-07-07 16:40:00|15190.9|15174.9|15192.7|15176.7|15196.2|15180.2|15187.5|15171.5|0
1688748300000|2023-07-07 16:45:00|15193.4|15177.4|15191.4|15175.4|15195.9|15179.9|15185.4|15169.4|0
1688748600000|2023-07-07 16:50:00|15192.4|15176.4|15196.4|15180.4|15201.2|15185.2|15191.5|15175.5|0
1688748900000|2023-07-07 16:55:00|15195.7|15179.7|15197|15181|15199.3|15183.3|15190.4|15174.4|0
1688749200000|2023-07-07 17:00:00|15197.4|15181.4|15201.5|15185.5|15207.8|15191.8|15194.5|15178.5|0
1688749500000|2023-07-07 17:05:00|15201.6|15185.6|15202.7|15186.7|15205|15189|15199.5|15183.5|0
1688749800000|2023-07-07 17:10:00|15203.2|15187.2|15206.6|15190.6|15209.5|15193.5|15200.5|15184.5|0
1688750100000|2023-07-07 17:15:00|15206.5|15190.5|15203.9|15187.9|15207.9|15191.9|15201.7|15185.7|0
1688750400000|2023-07-07 17:20:00|15204|15188|15211.1|15195.1|15211.4|15195.4|15202|15186|0
1688750700000|2023-07-07 17:25:00|15211.7|15195.7|15218.1|15202.1|15219.4|15203.4|15209.1|15193.1|0
1688751000000|2023-07-07 17:30:00|15218.5|15202.5|15214.4|15198.4|15219.5|15203.5|15212.7|15196.7|0
1688751300000|2023-07-07 17:35:00|15214.6|15198.6|15205|15189|15215|15199|15196.2|15180.2|0
1688751600000|2023-07-07 17:40:00|15204.9|15188.9|15210.1|15194.1|15214.5|15198.5|15203|15187|0
1688751900000|2023-07-07 17:45:00|15209.9|15193.9|15204.2|15188.2|15210.1|15194.1|15200.1|15184.1|0
1688752200000|2023-07-07 17:50:00|15203.5|15187.5|15198|15182|15204|15188|15197.9|15181.9|0
1688752500000|2023-07-07 17:55:00|15198.5|15182.5|15189.9|15173.9|15202.7|15186.7|15178.7|15162.7|0
1688752800000|2023-07-07 18:00:00|15190.4|15174.4|15187|15171|15190.6|15174.6|15181|15165|0
1688753100000|2023-07-07 18:05:00|15186.9|15170.9|15191.4|15175.4|15191.7|15175.7|15182.4|15166.4|0
1688753400000|2023-07-07 18:10:00|15191.2|15175.2|15187.6|15171.6|15192|15176|15181.6|15165.6|0
1688753700000|2023-07-07 18:15:00|15188|15172|15187.6|15171.6|15190.9|15174.9|15176.9|15160.9|0
1688754000000|2023-07-07 18:20:00|15187.3|15171.3|15184.6|15168.6|15187.3|15171.3|15181.3|15165.3|0
1688754300000|2023-07-07 18:25:00|15186.1|15170.1|15187.5|15171.5|15190.2|15174.2|15181.6|15165.6|0
1688754600000|2023-07-07 18:30:00|15187.6|15171.6|15174.1|15158.1|15191.3|15175.3|15171.7|15155.7|0
1688754900000|2023-07-07 18:35:00|15173.3|15157.3|15168.6|15152.6|15178.3|15162.3|15166.5|15150.5|0
1688755200000|2023-07-07 18:40:00|15167.6|15151.6|15160.2|15144.2|15171|15155|15158.6|15142.6|0
1688755500000|2023-07-07 18:45:00|15160.5|15144.5|15155.8|15139.8|15162.8|15146.8|15152.8|15136.8|0
1688755800000|2023-07-07 18:50:00|15157.1|15141.1|15163|15147|15164.6|15148.6|15153.1|15137.1|0
1688756100000|2023-07-07 18:55:00|15162.7|15146.7|15161.1|15145.1|15162.8|15146.8|15156.8|15140.8|0
1688756400000|2023-07-07 19:00:00|15159.3|15143.3|15157.8|15141.8|15162.8|15146.8|15151.1|15135.1|0
1688756700000|2023-07-07 19:05:00|15157.1|15141.1|15147.1|15131.1|15159|15143|15144.6|15128.6|0
1688757000000|2023-07-07 19:10:00|15147.6|15131.6|15151.1|15135.1|15155.6|15139.6|15146.6|15130.6|0
1688757300000|2023-07-07 19:15:00|15150.8|15134.8|15141.6|15125.6|15154.5|15138.5|15132.1|15116.1|0
1688757600000|2023-07-07 19:20:00|15140.1|15124.1|15129.6|15113.6|15144.1|15128.1|15126.3|15110.3|0
1688757900000|2023-07-07 19:25:00|15129.8|15113.8|15110.8|15094.8|15134.1|15118.1|15108.6|15092.6|0
1688758200000|2023-07-07 19:30:00|15107.6|15091.6|15120.7|15104.7|15121.1|15105.1|15107.1|15091.1|0
1688758500000|2023-07-07 19:35:00|15121|15105|15110.6|15094.6|15122.7|15106.7|15107.5|15091.5|0
1688758800000|2023-07-07 19:40:00|15109.7|15093.7|15080.3|15064.3|15109.7|15093.7|15078.3|15062.3|0
1688759100000|2023-07-07 19:45:00|15080.5|15064.5|15067.9|15051.9|15087.2|15071.2|15059.6|15043.6|0
1688759400000|2023-07-07 19:50:00|15068.4|15052.4|15055.8|15039.8|15070.1|15054.1|15036.8|15020.8|0
1688759700000|2023-07-07 19:55:00|15056.6|15040.6|15044.9|15028.9|15056.6|15040.6|15040.9|15024.9|0
1688760000000|2023-07-07 20:00:00|15047.2|15031.2|15061.8|15045.8|15063.8|15047.8|15045.8|15029.8|0
1688760300000|2023-07-07 20:05:00|15062.1|15046.1|15067.6|15051.6|15068.6|15052.6|15060.8|15044.8|0
1688760600000|2023-07-07 20:10:00|15067.7|15051.7|15062.8|15046.8|15067.7|15051.7|15062.8|15046.8|0
1688760900000|2023-07-07 20:15:00|15062.9|15046.9|15060.8|15044.8|15065.2|15049.2|15060.8|15044.8|0
1688761200000|2023-07-07 20:20:00|15060.7|15044.7|15060.6|15044.6|15061.8|15045.8|15056.7|15040.7|0
1688761500000|2023-07-07 20:25:00|15060.7|15044.7|15062.4|15046.4|15063.6|15047.6|15060.7|15044.7|0
1688761800000|2023-07-07 20:30:00|15062.6|15046.6|15060.9|15044.9|15062.6|15046.6|15060.1|15044.1|0
1688762100000|2023-07-07 20:35:00|15061.1|15045.1|15060.3|15044.3|15061.7|15045.7|15059.9|15043.9|0
1688762400000|2023-07-07 20:40:00|15060.2|15044.2|15057.3|15041.3|15060.6|15044.6|15056.6|15040.6|0
1688762700000|2023-07-07 20:45:00|15058.6|15042.6|15053.1|15037.1|15058.6|15042.6|15052.3|15036.3|0
1688763000000|2023-07-07 20:50:00|15052.9|15036.9|15055.1|15039.1|15055.8|15039.8|15052.9|15036.9|0
1688763300000|2023-07-07 20:55:00|15056.1|15040.1|15056.6|15040.6|15057.6|15041.6|15054.7|15038.7|0
1688800200000|2023-07-08 07:10:00|15057.6|15041.6|15057.6|15041.6|15057.6|15041.6|15057.6|15041.6|0
1688803500000|2023-07-08 08:05:00|15057.2|15041.2|15057.2|15041.2|15057.2|15041.2|15057.2|15041.2|0
1688805300000|2023-07-08 08:35:00|15056.2|15040.2|15056.2|15040.2|15056.2|15040.2|15056.2|15040.2|0
1688817300000|2023-07-08 11:55:00|15055.2|15039.2|15056.2|15040.2|15056.2|15040.2|15055.2|15039.2|0
1688818800000|2023-07-08 12:20:00|15056.5|15040.5|15056.5|15040.5|15056.5|15040.5|15056.5|15040.5|0
1688828400000|2023-07-08 15:00:00|15054.9|15038.9|15054.9|15038.9|15054.9|15038.9|15054.9|15038.9|0
1688845800000|2023-07-08 19:50:00|15051.8|15035.8|15051.8|15035.8|15051.8|15035.8|15051.8|15035.8|0
1688855100000|2023-07-08 22:25:00|15055|15039|15055|15039|15055|15039|15055|15039|0
1688859000000|2023-07-08 23:30:00|15053|15037|15053|15037|15053|15037|15053|15037|0
1688865600000|2023-07-09 01:20:00|15053.4|15037.4|15053.4|15037.4|15053.4|15037.4|15053.4|15037.4|0
1688888400000|2023-07-09 07:40:00|15054|15038|15054|15038|15054|15038|15054|15038|0
1688898000000|2023-07-09 10:20:00|15054.6|15038.6|15054.6|15038.6|15054.6|15038.6|15054.6|15038.6|0
1688900700000|2023-07-09 11:05:00|15046.9|15030.9|15046.9|15030.9|15046.9|15030.9|15046.9|15030.9|0
1688904000000|2023-07-09 12:00:00|15047.3|15031.3|15047.8|15031.8|15047.8|15031.8|15047.3|15031.3|0
1688933400000|2023-07-09 20:10:00|15046.3|15030.3|15046.3|15030.3|15046.3|15030.3|15046.3|15030.3|0
1688935800000|2023-07-09 20:50:00|15045.6|15029.6|15048.8|15032.8|15048.8|15032.8|15045.6|15029.6|0
1688940000000|2023-07-09 22:00:00|15056.6|15040.6|15043.7|15027.7|15060.1|15044.1|15041.8|15025.8|0
1688940300000|2023-07-09 22:05:00|15044.2|15028.2|15033.1|15017.1|15049.3|15033.3|15026.9|15010.9|0
1688940600000|2023-07-09 22:10:00|15033.3|15017.3|15029.2|15013.2|15035.7|15019.7|15027.3|15011.3|0
1688940900000|2023-07-09 22:15:00|15029.1|15013.1|15029.8|15013.8|15030.3|15014.3|15017.2|15001.2|0
1688941200000|2023-07-09 22:20:00|15029.9|15013.9|15045.2|15029.2|15045.8|15029.8|15029.7|15013.7|0
1688941500000|2023-07-09 22:25:00|15044.9|15028.9|15044.4|15028.4|15046.7|15030.7|15042.4|15026.4|0
1688941800000|2023-07-09 22:30:00|15044.3|15028.3|15042.2|15026.2|15044.9|15028.9|15035.7|15019.7|0
1688942100000|2023-07-09 22:35:00|15041.7|15025.7|15036.8|15020.8|15041.7|15025.7|15033.4|15017.4|0
1688942400000|2023-07-09 22:40:00|15036.7|15020.7|15045.3|15029.3|15045.9|15029.9|15036.7|15020.7|0
1688942700000|2023-07-09 22:45:00|15045.1|15029.1|15046.9|15030.9|15049.9|15033.9|15042.7|15026.7|0
1688943000000|2023-07-09 22:50:00|15047.9|15031.9|15058.4|15042.4|15058.7|15042.7|15046.6|15030.6|0
1688943300000|2023-07-09 22:55:00|15058.2|15042.2|15059.9|15043.9|15062|15046|15055.9|15039.9|0
1688943600000|2023-07-09 23:00:00|15059.6|15043.6|15060.5|15044.5|15062.2|15046.2|15059.6|15043.6|0
1688943900000|2023-07-09 23:05:00|15060.6|15044.6|15056.7|15040.7|15060.9|15044.9|15054.7|15038.7|0
1688944200000|2023-07-09 23:10:00|15056.9|15040.9|15056.4|15040.4|15057.9|15041.9|15055.9|15039.9|0
1688944500000|2023-07-09 23:15:00|15056.5|15040.5|15060.1|15044.1|15061.1|15045.1|15056.5|15040.5|0
1688944800000|2023-07-09 23:20:00|15060|15044|15055.4|15039.4|15060.4|15044.4|15052.9|15036.9|0
1688945100000|2023-07-09 23:25:00|15055.5|15039.5|15053|15037|15055.9|15039.9|15053|15037|0
1688945400000|2023-07-09 23:30:00|15052.9|15036.9|15048.5|15032.5|15053.1|15037.1|15045.2|15029.2|0
1688945700000|2023-07-09 23:35:00|15048.4|15032.4|15053.4|15037.4|15054.2|15038.2|15047|15031|0
1688946000000|2023-07-09 23:40:00|15053.7|15037.7|15051.7|15035.7|15054.6|15038.6|15050.9|15034.9|0
1688946300000|2023-07-09 23:45:00|15051.9|15035.9|15054.7|15038.7|15056.4|15040.4|15051|15035|0
1688946600000|2023-07-09 23:50:00|15055|15039|15054.4|15038.4|15056.9|15040.9|15052|15036|0
1688946900000|2023-07-09 23:55:00|15054.2|15038.2|15052.1|15036.1|15056|15040|15051.2|15035.2|0
1688947200000|2023-07-10 00:00:00|15051.1|15035.1|15046.7|15030.7|15053.4|15037.4|15044|15028|0
1688947500000|2023-07-10 00:05:00|15046.6|15030.6|15049.1|15033.1|15049.9|15033.9|15040.7|15024.7|0
1688947800000|2023-07-10 00:10:00|15050|15034|15040.6|15024.6|15050.1|15034.1|15036.9|15020.9|0
1688948100000|2023-07-10 00:15:00|15040.5|15024.5|15034.9|15018.9|15043.5|15027.5|15031.5|15015.5|0
1688948400000|2023-07-10 00:20:00|15035|15019|15026.4|15010.4|15036.5|15020.5|15026.4|15010.4|0
1688948700000|2023-07-10 00:25:00|15026.6|15010.6|15018.4|15002.4|15028.4|15012.4|15017.9|15001.9|0
1688949000000|2023-07-10 00:30:00|15018.9|15002.9|15017.7|15001.7|15020.7|15004.7|15009.6|14993.6|0
1688949300000|2023-07-10 00:35:00|15018|15002|15020.2|15004.2|15022.4|15006.4|15017.6|15001.6|0
1688949600000|2023-07-10 00:40:00|15020.6|15004.6|15025.6|15009.6|15026.1|15010.1|15018.1|15002.1|0
1688949900000|2023-07-10 00:45:00|15025.7|15009.7|15025.5|15009.5|15026.6|15010.6|15023.7|15007.7|0
1688950200000|2023-07-10 00:50:00|15025.9|15009.9|15025|15009|15027.1|15011.1|15022.6|15006.6|0
1688950500000|2023-07-10 00:55:00|15025.1|15009.1|15027.9|15011.9|15028.7|15012.7|15024.9|15008.9|0
1688950800000|2023-07-10 01:00:00|15027.7|15011.7|15029.6|15013.6|15029.6|15013.6|15025.1|15009.1|0
1688951100000|2023-07-10 01:05:00|15029.4|15013.4|15037.9|15021.9|15038.6|15022.6|15029.2|15013.2|0
1688951400000|2023-07-10 01:10:00|15038|15022|15034.5|15018.5|15041.1|15025.1|15034.5|15018.5|0
1688951700000|2023-07-10 01:15:00|15034.7|15018.7|15035|15019|15038.6|15022.6|15034.6|15018.6|0
1688952000000|2023-07-10 01:20:00|15034.9|15018.9|15030.2|15014.2|15036.9|15020.9|15029.9|15013.9|0
1688952300000|2023-07-10 01:25:00|15030.4|15014.4|15035.4|15019.4|15035.9|15019.9|15030.4|15014.4|0
1688952600000|2023-07-10 01:30:00|15035.2|15019.2|15032.5|15016.5|15039.9|15023.9|15031.6|15015.6|0
1688952900000|2023-07-10 01:35:00|15031.9|15015.9|15007.7|14991.7|15032.5|15016.5|15003.9|14987.9|0
1688953200000|2023-07-10 01:40:00|15006.6|14990.6|15003.1|14987.1|15009.7|14993.7|15000|14984|0
1688953500000|2023-07-10 01:45:00|15003.5|14987.5|15003.1|14987.1|15006.9|14990.9|15000.9|14984.9|0
1688953800000|2023-07-10 01:50:00|15003|14987|15005|14989|15005.2|14989.2|14998.1|14982.1|0
1688954100000|2023-07-10 01:55:00|15005.1|14989.1|15004.7|14988.7|15007.2|14991.2|15002.1|14986.1|0
1688954400000|2023-07-10 02:00:00|15005.6|14989.6|15008.4|14992.4|15012.5|14996.5|15005.6|14989.6|0
1688954700000|2023-07-10 02:05:00|15008.6|14992.6|15009.4|14993.4|15012.4|14996.4|15008.1|14992.1|0
1688955000000|2023-07-10 02:10:00|15008.9|14992.9|15006.1|14990.1|15010.6|14994.6|15005.4|14989.4|0
1688955300000|2023-07-10 02:15:00|15006.6|14990.6|15009.6|14993.6|15012.4|14996.4|15006.6|14990.6|0
1688955600000|2023-07-10 02:20:00|15009.9|14993.9|15010.5|14994.5|15011.4|14995.4|15007.9|14991.9|0
1688955900000|2023-07-10 02:25:00|15010.4|14994.4|15004.1|14988.1|15011.1|14995.1|15003.9|14987.9|0
1688956200000|2023-07-10 02:30:00|15005.1|14989.1|15005.6|14989.6|15008.4|14992.4|15004.7|14988.7|0
1688956500000|2023-07-10 02:35:00|15005|14989|15004.7|14988.7|15007.7|14991.7|15004|14988|0
1688956800000|2023-07-10 02:40:00|15004.1|14988.1|15001.4|14985.4|15006.2|14990.2|15000.6|14984.6|0
1688957100000|2023-07-10 02:45:00|15001.5|14985.5|15006.7|14990.7|15008.6|14992.6|14999.1|14983.1|0
1688957400000|2023-07-10 02:50:00|15007|14991|15005.4|14989.4|15008.4|14992.4|15003.5|14987.5|0
1688957700000|2023-07-10 02:55:00|15005.2|14989.2|15005.9|14989.9|15007.1|14991.1|15004.7|14988.7|0
1688958000000|2023-07-10 03:00:00|15007.6|14991.6|15011.2|14995.2|15013.5|14997.5|15007.1|14991.1|0
1688958300000|2023-07-10 03:05:00|15011.4|14995.4|15006.6|14990.6|15011.6|14995.6|15006.6|14990.6|0
1688958600000|2023-07-10 03:10:00|15006.4|14990.4|15004.2|14988.2|15008.7|14992.7|15003.9|14987.9|0
1688958900000|2023-07-10 03:15:00|15004.1|14988.1|15003.4|14987.4|15006.4|14990.4|15002.2|14986.2|0
1688959200000|2023-07-10 03:20:00|15003.2|14987.2|14995.7|14979.7|15003.2|14987.2|14993.9|14977.9|0
1688959500000|2023-07-10 03:25:00|14995.6|14979.6|15001.4|14985.4|15002.1|14986.1|14993.2|14977.2|0
1688959800000|2023-07-10 03:30:00|15000.5|14984.5|14995.5|14979.5|15002.5|14986.5|14994.4|14978.4|0
1688960100000|2023-07-10 03:35:00|14995.6|14979.6|14998.2|14982.2|14998.5|14982.5|14994.1|14978.1|0
1688960400000|2023-07-10 03:40:00|14998.4|14982.4|14995.4|14979.4|14998.4|14982.4|14991.9|14975.9|0
1688960700000|2023-07-10 03:45:00|14995|14979|14994.7|14978.7|14997.6|14981.6|14993.7|14977.7|0
1688961000000|2023-07-10 03:50:00|14994.6|14978.6|14999|14983|14999.1|14983.1|14994.5|14978.5|0
1688961300000|2023-07-10 03:55:00|14998.9|14982.9|15000.6|14984.6|15001.2|14985.2|14997.2|14981.2|0
1688961600000|2023-07-10 04:00:00|15000.4|14984.4|14996.4|14980.4|15003.1|14987.1|14995.6|14979.6|0
1688961900000|2023-07-10 04:05:00|14996.5|14980.5|14994.6|14978.6|14998.1|14982.1|14994.6|14978.6|0
1688962200000|2023-07-10 04:10:00|14994.7|14978.7|14996.4|14980.4|14996.7|14980.7|14994.2|14978.2|0
1688962500000|2023-07-10 04:15:00|14996.2|14980.2|14998.2|14982.2|14999|14983|14995.5|14979.5|0
1688962800000|2023-07-10 04:20:00|14996.5|14980.5|15000.2|14984.2|15001.4|14985.4|14996.1|14980.1|0
1688963100000|2023-07-10 04:25:00|15000.4|14984.4|15002.1|14986.1|15002.5|14986.5|14999.4|14983.4|0
1688963400000|2023-07-10 04:30:00|15002.2|14986.2|15008|14992|15008.6|14992.6|15001.5|14985.5|0
1688963700000|2023-07-10 04:35:00|15008.6|14992.6|15017.7|15001.7|15018.1|15002.1|15008.6|14992.6|0
1688964000000|2023-07-10 04:40:00|15017.6|15001.6|15015.1|14999.1|15019.9|15003.9|15015|14999|0
1688964300000|2023-07-10 04:45:00|15015.4|14999.4|15017.4|15001.4|15018.7|15002.7|15015.1|14999.1|0
1688964600000|2023-07-10 04:50:00|15017.1|15001.1|15012.9|14996.9|15017.7|15001.7|15012.9|14996.9|0
1688964900000|2023-07-10 04:55:00|15012.7|14996.7|15014|14998|15015.5|14999.5|15011.4|14995.4|0
1688965200000|2023-07-10 05:00:00|15012.7|14996.7|15012.6|14996.6|15015.5|14999.5|15011.4|14995.4|0
1688965500000|2023-07-10 05:05:00|15012.7|14996.7|15016|15000|15016|15000|15010.6|14994.6|0
1688965800000|2023-07-10 05:10:00|15015.9|14999.9|15010.1|14994.1|15016.1|15000.1|15005.9|14989.9|0
1688966100000|2023-07-10 05:15:00|15009.9|14993.9|15006|14990|15011.2|14995.2|15005.4|14989.4|0
1688966400000|2023-07-10 05:20:00|15005.9|14989.9|15004.9|14988.9|15007.4|14991.4|15003.7|14987.7|0
1688966700000|2023-07-10 05:25:00|15005|14989|15003.6|14987.6|15005.5|14989.5|15001.7|14985.7|0
1688967000000|2023-07-10 05:30:00|15003.4|14987.4|14998.7|14982.7|15003.5|14987.5|14998.7|14982.7|0
1688967300000|2023-07-10 05:35:00|14998.5|14982.5|14983.5|14967.5|14998.6|14982.6|14981.9|14965.9|0
1688967600000|2023-07-10 05:40:00|14983|14967|14961|14945|14985.9|14969.9|14958.1|14942.1|0
1688967900000|2023-07-10 05:45:00|14961.1|14945.1|14958.5|14942.5|14967.2|14951.2|14955.1|14939.1|0
1688968200000|2023-07-10 05:50:00|14958.1|14942.1|14959.6|14943.6|14966.9|14950.9|14956.7|14940.7|0
1688968500000|2023-07-10 05:55:00|14959.7|14943.7|14959.4|14943.4|14962.1|14946.1|14955.6|14939.6|0
1688968800000|2023-07-10 06:00:00|14956.2|14940.2|14959.9|14943.9|14961.4|14945.4|14948.9|14932.9|0
1688969100000|2023-07-10 06:05:00|14959.6|14943.6|14954.7|14938.7|14963|14947|14953.5|14937.5|0
1688969400000|2023-07-10 06:10:00|14954.2|14938.2|14954.5|14938.5|14960.7|14944.7|14949.7|14933.7|0
1688969700000|2023-07-10 06:15:00|14954.4|14938.4|14962.5|14946.5|14963.6|14947.6|14954.4|14938.4|0
1688970000000|2023-07-10 06:20:00|14962.7|14946.7|14957|14941|14963.5|14947.5|14957|14941|0
1688970300000|2023-07-10 06:25:00|14956.9|14940.9|14959.1|14943.1|14961.6|14945.6|14956.9|14940.9|0
1688970600000|2023-07-10 06:30:00|14958|14942|14966.4|14950.4|14967.2|14951.2|14956.4|14940.4|0
1688970900000|2023-07-10 06:35:00|14966.2|14950.2|14968.2|14952.2|14970.1|14954.1|14964.6|14948.6|0
1688971200000|2023-07-10 06:40:00|14968.4|14952.4|14965.9|14949.9|14971|14955|14964.1|14948.1|0
1688971500000|2023-07-10 06:45:00|14965.2|14949.2|14970.1|14954.1|14972.2|14956.2|14965.2|14949.2|0
1688971800000|2023-07-10 06:50:00|14970.2|14954.2|14967|14951|14973.4|14957.4|14966.6|14950.6|0
1688972100000|2023-07-10 06:55:00|14966.9|14950.9|14966.2|14950.2|14970.6|14954.6|14965|14949|0
1688972400000|2023-07-10 07:00:00|14965.2|14949.2|14973.5|14957.5|14977.1|14961.1|14965.2|14949.2|0
1688972700000|2023-07-10 07:05:00|14974.1|14958.1|14975.1|14959.1|14979.1|14963.1|14971.7|14955.7|0
1688973000000|2023-07-10 07:10:00|14974.5|14958.5|14974.6|14958.6|14983.1|14967.1|14973.4|14957.4|0
1688973300000|2023-07-10 07:15:00|14975.1|14959.1|14972.6|14956.6|14977.9|14961.9|14969.9|14953.9|0
1688973600000|2023-07-10 07:20:00|14972.2|14956.2|14972.6|14956.6|14979.5|14963.5|14970.1|14954.1|0
1688973900000|2023-07-10 07:25:00|14973.2|14957.2|14956|14940|14974.4|14958.4|14954.4|14938.4|0
1688974200000|2023-07-10 07:30:00|14955.5|14939.5|14970.1|14954.1|14970.4|14954.4|14955.2|14939.2|0
1688974500000|2023-07-10 07:35:00|14970.2|14954.2|14978.4|14962.4|14980.5|14964.5|14970.2|14954.2|0
1688974800000|2023-07-10 07:40:00|14978.6|14962.6|14985.5|14969.5|14986.6|14970.6|14977.5|14961.5|0
1688975100000|2023-07-10 07:45:00|14986.4|14970.4|14986|14970|14987.9|14971.9|14981.5|14965.5|0
1688975400000|2023-07-10 07:50:00|14985.5|14969.5|14986.4|14970.4|14988.5|14972.5|14981.7|14965.7|0
1688975700000|2023-07-10 07:55:00|14985.9|14969.9|14984.9|14968.9|14988.1|14972.1|14983.4|14967.4|0
1688976000000|2023-07-10 08:00:00|14985.1|14969.1|14986.6|14970.6|14988.9|14972.9|14980.1|14964.1|0
1688976300000|2023-07-10 08:05:00|14987.2|14971.2|14985.2|14969.2|14991.1|14975.1|14985.2|14969.2|0
1688976600000|2023-07-10 08:10:00|14985|14969|14991.4|14975.4|14992.1|14976.1|14984.9|14968.9|0
1688976900000|2023-07-10 08:15:00|14990.9|14974.9|14998.9|14982.9|15001.2|14985.2|14990.9|14974.9|0
1688977200000|2023-07-10 08:20:00|14999|14983|15011.6|14995.6|15011.9|14995.9|14995.2|14979.2|0
1688977500000|2023-07-10 08:25:00|15010.9|14994.9|15007.2|14991.2|15018.2|15002.2|15006.1|14990.1|0
1688977800000|2023-07-10 08:30:00|15007.4|14991.4|15001.1|14985.1|15010.2|14994.2|15001|14985|0
1688978100000|2023-07-10 08:35:00|15001.2|14985.2|14996.1|14980.1|15001.7|14985.7|14994.1|14978.1|0
1688978400000|2023-07-10 08:40:00|14995.7|14979.7|15002|14986|15002|14986|14995|14979|0
1688978700000|2023-07-10 08:45:00|15002.1|14986.1|14995.9|14979.9|15002.1|14986.1|14994.6|14978.6|0
1688979000000|2023-07-10 08:50:00|14995.7|14979.7|14995.2|14979.2|14997.6|14981.6|14992.5|14976.5|0
1688979300000|2023-07-10 08:55:00|14995.1|14979.1|14995.1|14979.1|14998.2|14982.2|14993.4|14977.4|0
1688979600000|2023-07-10 09:00:00|14994.6|14978.6|15004.5|14988.5|15004.9|14988.9|14993.6|14977.6|0
1688979900000|2023-07-10 09:05:00|15004.6|14988.6|15007.4|14991.4|15009.5|14993.5|15004.6|14988.6|0
1688980200000|2023-07-10 09:10:00|15007.5|14991.5|15007.6|14991.6|15009.7|14993.7|15005|14989|0
1688980500000|2023-07-10 09:15:00|15007.5|14991.5|14999.7|14983.7|15008.4|14992.4|14999.1|14983.1|0
1688980800000|2023-07-10 09:20:00|15000|14984|14998.5|14982.5|15002.1|14986.1|14997|14981|0
1688981100000|2023-07-10 09:25:00|14998.4|14982.4|14996.6|14980.6|15001.6|14985.6|14995.2|14979.2|0
1688981400000|2023-07-10 09:30:00|14996.4|14980.4|14997|14981|15001.7|14985.7|14995.9|14979.9|0
1688981700000|2023-07-10 09:35:00|14996.9|14980.9|14995.9|14979.9|15001.5|14985.5|14995.7|14979.7|0
1688982000000|2023-07-10 09:40:00|14996.1|14980.1|15005.1|14989.1|15006.2|14990.2|14995.9|14979.9|0
1688982300000|2023-07-10 09:45:00|15005.4|14989.4|14992.2|14976.2|15006.5|14990.5|14992.1|14976.1|0
1688982600000|2023-07-10 09:50:00|14992.5|14976.5|14992.2|14976.2|14994.2|14978.2|14990.9|14974.9|0
1688982900000|2023-07-10 09:55:00|14992.4|14976.4|14994.9|14978.9|14995.2|14979.2|14988.7|14972.7|0
1688983200000|2023-07-10 10:00:00|14995|14979|14991.5|14975.5|14997|14981|14990.9|14974.9|0
1688983500000|2023-07-10 10:05:00|14991.4|14975.4|14991.7|14975.7|14993.6|14977.6|14990.1|14974.1|0
1688983800000|2023-07-10 10:10:00|14992.1|14976.1|14992.5|14976.5|14993.2|14977.2|14990|14974|0
1688984100000|2023-07-10 10:15:00|14992.6|14976.6|14993|14977|14997.6|14981.6|14986.5|14970.5|0
1688984400000|2023-07-10 10:20:00|14992.7|14976.7|14997.4|14981.4|14997.5|14981.5|14992.7|14976.7|0
1688984700000|2023-07-10 10:25:00|14997.5|14981.5|15001.9|14985.9|15003.1|14987.1|14997.5|14981.5|0
1688985000000|2023-07-10 10:30:00|15001.7|14985.7|15002.7|14986.7|15005.7|14989.7|15000|14984|0
1688985300000|2023-07-10 10:35:00|15003.1|14987.1|14998.1|14982.1|15003.1|14987.1|14998.1|14982.1|0
1688985600000|2023-07-10 10:40:00|14998|14982|15002.5|14986.5|15002.9|14986.9|14995.5|14979.5|0
1688985900000|2023-07-10 10:45:00|15002.6|14986.6|15000.4|14984.4|15003.5|14987.5|14998.9|14982.9|0
1688986200000|2023-07-10 10:50:00|15000.2|14984.2|15005.4|14989.4|15006.1|14990.1|15000|14984|0
1688986500000|2023-07-10 10:55:00|15005.1|14989.1|15010.7|14994.7|15011.6|14995.6|15005|14989|0
1688986800000|2023-07-10 11:00:00|15012|14996|15010.1|14994.1|15019.5|15003.5|15009.1|14993.1|0
1688987100000|2023-07-10 11:05:00|15010.2|14994.2|15017.6|15001.6|15019.6|15003.6|15010.2|14994.2|0
1688987400000|2023-07-10 11:10:00|15019.5|15003.5|15023.9|15007.9|15024.1|15008.1|15014.9|14998.9|0
1688987700000|2023-07-10 11:15:00|15024.1|15008.1|15023.1|15007.1|15025.4|15009.4|15020.1|15004.1|0
1688988000000|2023-07-10 11:20:00|15023.4|15007.4|15013|14997|15024.5|15008.5|15012.5|14996.5|0
1688988300000|2023-07-10 11:25:00|15012.9|14996.9|15019.2|15003.2|15019.6|15003.6|15011.5|14995.5|0
1688988600000|2023-07-10 11:30:00|15019|15003|15020|15004|15025.5|15009.5|15015.4|14999.4|0
1688988900000|2023-07-10 11:35:00|15019.1|15003.1|15032.5|15016.5|15033.6|15017.6|15018.5|15002.5|0
1688989200000|2023-07-10 11:40:00|15031.2|15015.2|15033.6|15017.6|15034|15018|15027.6|15011.6|0
1688989500000|2023-07-10 11:45:00|15032.6|15016.6|15036.2|15020.2|15036.9|15020.9|15030.2|15014.2|0
1688989800000|2023-07-10 11:50:00|15036.1|15020.1|15043|15027|15043|15027|15033.2|15017.2|0
1688990100000|2023-07-10 11:55:00|15042.7|15026.7|15046.1|15030.1|15049.5|15033.5|15042.7|15026.7|0
1688990400000|2023-07-10 12:00:00|15046.2|15030.2|15049.7|15033.7|15049.7|15033.7|15036.9|15020.9|0
1688990700000|2023-07-10 12:05:00|15049.5|15033.5|15062.6|15046.6|15066|15050|15047.7|15031.7|0
1688991000000|2023-07-10 12:10:00|15062.1|15046.1|15061.6|15045.6|15065.4|15049.4|15058.2|15042.2|0
1688991300000|2023-07-10 12:15:00|15061.2|15045.2|15058.4|15042.4|15062.7|15046.7|15055.9|15039.9|0
1688991600000|2023-07-10 12:20:00|15058.2|15042.2|15049.1|15033.1|15058.2|15042.2|15046.7|15030.7|0
1688991900000|2023-07-10 12:25:00|15048.7|15032.7|15047.9|15031.9|15053.5|15037.5|15045.4|15029.4|0
1688992200000|2023-07-10 12:30:00|15047.6|15031.6|15043.7|15027.7|15050.1|15034.1|15041.1|15025.1|0
1688992500000|2023-07-10 12:35:00|15043.2|15027.2|15042.4|15026.4|15045.2|15029.2|15040.2|15024.2|0
1688992800000|2023-07-10 12:40:00|15043|15027|15032.4|15016.4|15043.4|15027.4|15030.6|15014.6|0
1688993100000|2023-07-10 12:45:00|15032.5|15016.5|15029.2|15013.2|15033.6|15017.6|15027.9|15011.9|0
1688993400000|2023-07-10 12:50:00|15029.1|15013.1|15027.6|15011.6|15029.1|15013.1|15025|15009|0
1688993700000|2023-07-10 12:55:00|15027.7|15011.7|15036.5|15020.5|15036.6|15020.6|15024.7|15008.7|0
1688994000000|2023-07-10 13:00:00|15037.1|15021.1|15047.7|15031.7|15053.6|15037.6|15037.1|15021.1|0
1688994300000|2023-07-10 13:05:00|15048.4|15032.4|15040.4|15024.4|15048.9|15032.9|15036.9|15020.9|0
1688994600000|2023-07-10 13:10:00|15039.7|15023.7|15041.4|15025.4|15043.5|15027.5|15035.4|15019.4|0
1688994900000|2023-07-10 13:15:00|15040.9|15024.9|15046.2|15030.2|15047.1|15031.1|15037.4|15021.4|0
1688995200000|2023-07-10 13:20:00|15046.6|15030.6|15047.4|15031.4|15052.1|15036.1|15043.1|15027.1|0
1688995500000|2023-07-10 13:25:00|15044.5|15028.5|15038.9|15022.9|15044.6|15028.6|15031.4|15015.4|0
1688995800000|2023-07-10 13:30:00|15040.1|15024.1|15053.4|15037.4|15085|15069|15038.9|15022.9|0
1688996100000|2023-07-10 13:35:00|15054.9|15038.9|15066.5|15050.5|15070.4|15054.4|15051.7|15035.7|0
1688996400000|2023-07-10 13:40:00|15067.7|15051.7|15032.5|15016.5|15075.8|15059.8|15020.2|15004.2|0
1688996700000|2023-07-10 13:45:00|15032.6|15016.6|15013.5|14997.5|15042.8|15026.8|15003.2|14987.2|0
1688997000000|2023-07-10 13:50:00|15011.6|14995.6|14985|14969|15015.8|14999.8|14968.1|14952.1|0
1688997300000|2023-07-10 13:55:00|14985.1|14969.1|14980.6|14964.6|14987.1|14971.1|14952|14936|0
1688997600000|2023-07-10 14:00:00|14981|14965|14996.5|14980.5|15009.6|14993.6|14977.3|14961.3|0
1688997900000|2023-07-10 14:05:00|14997.4|14981.4|15028.9|15012.9|15032.5|15016.5|14993.6|14977.6|0
1688998200000|2023-07-10 14:10:00|15030.8|15014.8|15036.3|15020.3|15041.4|15025.4|15026.1|15010.1|0
1688998500000|2023-07-10 14:15:00|15034.9|15018.9|15039.9|15023.9|15042.3|15026.3|15018|15002|0
1688998800000|2023-07-10 14:20:00|15042.5|15026.5|15061.5|15045.5|15062.5|15046.5|15038.7|15022.7|0
1688999100000|2023-07-10 14:25:00|15062|15046|15039.2|15023.2|15068.5|15052.5|15039.2|15023.2|0
1688999400000|2023-07-10 14:30:00|15038.2|15022.2|15021.2|15005.2|15048.5|15032.5|15018.1|15002.1|0
1688999700000|2023-07-10 14:35:00|15021|15005|15028.6|15012.6|15031.2|15015.2|14999.5|14983.5|0
1689000000000|2023-07-10 14:40:00|15027.7|15011.7|15008.7|14992.7|15035.2|15019.2|15002|14986|0
1689000300000|2023-07-10 14:45:00|15006.6|14990.6|15019|15003|15028.2|15012.2|15005.1|14989.1|0
1689000600000|2023-07-10 14:50:00|15019.1|15003.1|15009.6|14993.6|15033.5|15017.5|15005|14989|0
1689000900000|2023-07-10 14:55:00|15009.7|14993.7|15013|14997|15025.6|15009.6|15003.9|14987.9|0
1689001200000|2023-07-10 15:00:00|15012|14996|15000.2|14984.2|15020|15004|14986.1|14970.1|0
1689001500000|2023-07-10 15:05:00|14999.1|14983.1|15012.4|14996.4|15018|15002|14995.5|14979.5|0
1689001800000|2023-07-10 15:10:00|15012.6|14996.6|15018.2|15002.2|15018.2|15002.2|14997.2|14981.2|0
1689002100000|2023-07-10 15:15:00|15018.6|15002.6|15007|14991|15024.2|15008.2|15002.1|14986.1|0
1689002400000|2023-07-10 15:20:00|15006.4|14990.4|15001.5|14985.5|15018|15002|14998.2|14982.2|0
1689002700000|2023-07-10 15:25:00|15001.2|14985.2|15019.6|15003.6|15020.4|15004.4|14997.5|14981.5|0
1689003000000|2023-07-10 15:30:00|15019.7|15003.7|15033.7|15017.7|15040|15024|15018.5|15002.5|0
1689003300000|2023-07-10 15:35:00|15034.7|15018.7|15034|15018|15039.1|15023.1|15031.7|15015.7|0
1689003600000|2023-07-10 15:40:00|15034.1|15018.1|15001.6|14985.6|15039.1|15023.1|15001.6|14985.6|0
1689003900000|2023-07-10 15:45:00|15001.4|14985.4|14984.6|14968.6|15001.4|14985.4|14974.9|14958.9|0
1689004200000|2023-07-10 15:50:00|14984.4|14968.4|14999.5|14983.5|14999.5|14983.5|14980|14964|0
1689004500000|2023-07-10 15:55:00|15000.1|14984.1|14980.9|14964.9|15003.9|14987.9|14980.3|14964.3|0
1689004800000|2023-07-10 16:00:00|14980.4|14964.4|14956.9|14940.9|14981.6|14965.6|14939.3|14923.3|0
1689005100000|2023-07-10 16:05:00|14956.4|14940.4|14936.4|14920.4|14958.6|14942.6|14935.5|14919.5|0
1689005400000|2023-07-10 16:10:00|14936.3|14920.3|14933.5|14917.5|14941.5|14925.5|14930.4|14914.4|0
1689005700000|2023-07-10 16:15:00|14933.1|14917.1|14946.8|14930.8|14951.3|14935.3|14928.5|14912.5|0
1689006000000|2023-07-10 16:20:00|14946|14930|14967.6|14951.6|14970|14954|14946|14930|0
1689006300000|2023-07-10 16:25:00|14968.4|14952.4|14972|14956|14976.6|14960.6|14963.6|14947.6|0
1689006600000|2023-07-10 16:30:00|14973.1|14957.1|14977|14961|14980.4|14964.4|14966.6|14950.6|0
1689006900000|2023-07-10 16:35:00|14977.5|14961.5|14984.4|14968.4|14989.4|14973.4|14967.1|14951.1|0
1689007200000|2023-07-10 16:40:00|14983.6|14967.6|14994|14978|14999.1|14983.1|14980.3|14964.3|0
1689007500000|2023-07-10 16:45:00|14993.6|14977.6|15002.9|14986.9|15003.5|14987.5|14993.6|14977.6|0
1689007800000|2023-07-10 16:50:00|15002.6|14986.6|15001.6|14985.6|15011.9|14995.9|14997.3|14981.3|0
1689008100000|2023-07-10 16:55:00|15002.1|14986.1|15013.5|14997.5|15020.3|15004.3|14999.8|14983.8|0
1689008400000|2023-07-10 17:00:00|15015.6|14999.6|15015.9|14999.9|15026|15010|15011.9|14995.9|0
1689008700000|2023-07-10 17:05:00|15017.6|15001.6|15013.9|14997.9|15023|15007|15011.7|14995.7|0
1689009000000|2023-07-10 17:10:00|15013.6|14997.6|15017.9|15001.9|15019.7|15003.7|15007.1|14991.1|0
1689009300000|2023-07-10 17:15:00|15019|15003|15011.4|14995.4|15023.9|15007.9|15004.5|14988.5|0
1689009600000|2023-07-10 17:20:00|15011.2|14995.2|15017.2|15001.2|15019.1|15003.1|15010.5|14994.5|0
1689009900000|2023-07-10 17:25:00|15017.6|15001.6|15032.4|15016.4|15032.4|15016.4|15013.4|14997.4|0
1689010200000|2023-07-10 17:30:00|15033.1|15017.1|15024.9|15008.9|15044.9|15028.9|15023.7|15007.7|0
1689010500000|2023-07-10 17:35:00|15024.6|15008.6|15018.9|15002.9|15026.2|15010.2|15012.4|14996.4|0
1689010800000|2023-07-10 17:40:00|15019|15003|15027.6|15011.6|15028.7|15012.7|15014.4|14998.4|0
1689011100000|2023-07-10 17:45:00|15028.1|15012.1|15015.1|14999.1|15033.4|15017.4|15015|14999|0
1689011400000|2023-07-10 17:50:00|15014.9|14998.9|15018.2|15002.2|15026.7|15010.7|15014.5|14998.5|0
1689011700000|2023-07-10 17:55:00|15018.4|15002.4|15017.9|15001.9|15023.6|15007.6|15010.4|14994.4|0
1689012000000|2023-07-10 18:00:00|15019.1|15003.1|15002.4|14986.4|15020.6|15004.6|15002.4|14986.4|0
1689012300000|2023-07-10 18:05:00|15001.9|14985.9|15007.4|14991.4|15012.5|14996.5|15000.1|14984.1|0
1689012600000|2023-07-10 18:10:00|15006.9|14990.9|15028.9|15012.9|15029.6|15013.6|15006.6|14990.6|0
1689012900000|2023-07-10 18:15:00|15027.9|15011.9|15038.1|15022.1|15040.2|15024.2|15026.4|15010.4|0
1689013200000|2023-07-10 18:20:00|15037.8|15021.8|15045.4|15029.4|15052.4|15036.4|15033.4|15017.4|0
1689013500000|2023-07-10 18:25:00|15044.9|15028.9|15053.7|15037.7|15057.3|15041.3|15044.3|15028.3|0
1689013800000|2023-07-10 18:30:00|15053.9|15037.9|15041.9|15025.9|15056.1|15040.1|15036.8|15020.8|0
1689014100000|2023-07-10 18:35:00|15041.7|15025.7|15033.6|15017.6|15044.3|15028.3|15032.7|15016.7|0
1689014400000|2023-07-10 18:40:00|15033.2|15017.2|15030.3|15014.3|15039.4|15023.4|15029.4|15013.4|0
1689014700000|2023-07-10 18:45:00|15030.4|15014.4|15035.1|15019.1|15036.1|15020.1|15026.1|15010.1|0
1689015000000|2023-07-10 18:50:00|15035.2|15019.2|15047.3|15031.3|15047.8|15031.8|15034.2|15018.2|0
1689015300000|2023-07-10 18:55:00|15047.4|15031.4|15053.4|15037.4|15055.4|15039.4|15045.7|15029.7|0
1689015600000|2023-07-10 19:00:00|15054.7|15038.7|15045.2|15029.2|15055.4|15039.4|15040.4|15024.4|0
1689015900000|2023-07-10 19:05:00|15045.7|15029.7|15034.9|15018.9|15049.4|15033.4|15029.8|15013.8|0
1689016200000|2023-07-10 19:10:00|15033.3|15017.3|15033.7|15017.7|15038.8|15022.8|15029.1|15013.1|0
1689016500000|2023-07-10 19:15:00|15033.6|15017.6|15035.2|15019.2|15040.4|15024.4|15031.7|15015.7|0
1689016800000|2023-07-10 19:20:00|15036.9|15020.9|15028.7|15012.7|15043.8|15027.8|15024.7|15008.7|0
1689017100000|2023-07-10 19:25:00|15029.7|15013.7|15034.8|15018.8|15038.2|15022.2|15026.8|15010.8|0
1689017400000|2023-07-10 19:30:00|15033.6|15017.6|15028.2|15012.2|15038.1|15022.1|15025.2|15009.2|0
1689017700000|2023-07-10 19:35:00|15029.6|15013.6|15037.8|15021.8|15041.3|15025.3|15026.8|15010.8|0
1689018000000|2023-07-10 19:40:00|15038.3|15022.3|15021|15005|15038.3|15022.3|15021|15005|0
1689018300000|2023-07-10 19:45:00|15020.3|15004.3|15023.7|15007.7|15026.6|15010.6|15019.3|15003.3|0
1689018600000|2023-07-10 19:50:00|15015.8|14999.8|15039.1|15023.1|15042.6|15026.6|15015.8|14999.8|0
1689018900000|2023-07-10 19:55:00|15038.1|15022.1|15056|15040|15056|15040|15037.1|15021.1|0
1689019200000|2023-07-10 20:00:00|15055.5|15039.5|15068.7|15052.7|15069.3|15053.3|15054.6|15038.6|0
1689019500000|2023-07-10 20:05:00|15068.6|15052.6|15074.3|15058.3|15083.1|15067.1|15068.6|15052.6|0
1689019800000|2023-07-10 20:10:00|15073.7|15057.7|15072.3|15056.3|15076.1|15060.1|15071.3|15055.3|0
1689020100000|2023-07-10 20:15:00|15072.1|15056.1|15068.3|15052.3|15072.3|15056.3|15068.2|15052.2|0
1689020400000|2023-07-10 20:20:00|15068.5|15052.5|15067.3|15051.3|15070.6|15054.6|15067.2|15051.2|0
1689020700000|2023-07-10 20:25:00|15067.5|15051.5|15065.8|15049.8|15067.6|15051.6|15065|15049|0
1689021000000|2023-07-10 20:30:00|15065.7|15049.7|15065.3|15049.3|15068.2|15052.2|15064.1|15048.1|0
1689021300000|2023-07-10 20:35:00|15065.5|15049.5|15064.2|15048.2|15065.8|15049.8|15064.1|15048.1|0
1689021600000|2023-07-10 20:40:00|15064.1|15048.1|15064.6|15048.6|15065.8|15049.8|15063.5|15047.5|0
1689021900000|2023-07-10 20:45:00|15064.5|15048.5|15062.3|15046.3|15065.2|15049.2|15062.2|15046.2|0
1689022200000|2023-07-10 20:50:00|15062.2|15046.2|15062.3|15046.3|15064|15048|15061.6|15045.6|0
1689022500000|2023-07-10 20:55:00|15062.1|15046.1|15057.2|15041.2|15062.1|15046.1|15056.7|15040.7|0
1689022800000|2023-07-10 21:00:00|15057.1|15041.1|15058.3|15042.3|15059|15043|15056.1|15040.1|0
1689023100000|2023-07-10 21:05:00|15058.5|15042.5|15059.1|15043.1|15059.3|15043.3|15058.3|15042.3|0
1689023400000|2023-07-10 21:10:00|15059|15043|15058.1|15042.1|15059.1|15043.1|15058|15042|0
1689023700000|2023-07-10 21:15:00|15057.8|15041.8|15056.1|15040.1|15057.8|15041.8|15055.9|15039.9|0
1689024000000|2023-07-10 21:20:00|15056.3|15040.3|15056.3|15040.3|15057.3|15041.3|15055.9|15039.9|0
1689024300000|2023-07-10 21:25:00|15057.3|15041.3|15057.7|15041.7|15057.8|15041.8|15056.1|15040.1|0
1689024600000|2023-07-10 21:30:00|15057.5|15041.5|15057.4|15041.4|15057.6|15041.6|15057|15041|0
1689024900000|2023-07-10 21:35:00|15057.9|15041.9|15058.4|15042.4|15058.6|15042.6|15057.3|15041.3|0
1689025200000|2023-07-10 21:40:00|15058.3|15042.3|15058.4|15042.4|15058.5|15042.5|15058.2|15042.2|0
1689025500000|2023-07-10 21:45:00|15057.9|15041.9|15059|15043|15059|15043|15057.9|15041.9|0
1689025800000|2023-07-10 21:50:00|15058.9|15042.9|15058.4|15042.4|15059|15043|15058.2|15042.2|0
1689026100000|2023-07-10 21:55:00|15058.5|15042.5|15058.6|15042.6|15059.1|15043.1|15057.9|15041.9|0
1689026400000|2023-07-10 22:00:00|15059.6|15043.6|15049.8|15033.8|15060.3|15044.3|15047.2|15031.2|0
1689026700000|2023-07-10 22:05:00|15049.7|15033.7|15047.2|15031.2|15050.2|15034.2|15046.5|15030.5|0
1689027000000|2023-07-10 22:10:00|15047.3|15031.3|15048.5|15032.5|15048.7|15032.7|15044.8|15028.8|0
1689027300000|2023-07-10 22:15:00|15048.2|15032.2|15048.8|15032.8|15049.5|15033.5|15047.7|15031.7|0
1689027600000|2023-07-10 22:20:00|15048.7|15032.7|15050.2|15034.2|15050.5|15034.5|15048.6|15032.6|0
1689027900000|2023-07-10 22:25:00|15050.3|15034.3|15050|15034|15050.7|15034.7|15049.5|15033.5|0
1689028200000|2023-07-10 22:30:00|15049.8|15033.8|15054.7|15038.7|15054.8|15038.8|15049|15033|0
1689028500000|2023-07-10 22:35:00|15055|15039|15056.6|15040.6|15058.2|15042.2|15055|15039|0
1689028800000|2023-07-10 22:40:00|15056.5|15040.5|15059.3|15043.3|15060.8|15044.8|15056.3|15040.3|0
1689029100000|2023-07-10 22:45:00|15059.2|15043.2|15060.1|15044.1|15060.5|15044.5|15058.5|15042.5|0
1689029400000|2023-07-10 22:50:00|15060|15044|15057.7|15041.7|15060.5|15044.5|15057.7|15041.7|0
1689029700000|2023-07-10 22:55:00|15057.8|15041.8|15056.8|15040.8|15059.7|15043.7|15056.7|15040.7|0
1689030000000|2023-07-10 23:00:00|15057|15041|15051.8|15035.8|15057|15041|15050.7|15034.7|0
1689030300000|2023-07-10 23:05:00|15051.7|15035.7|15053.3|15037.3|15054.8|15038.8|15051.7|15035.7|0
1689030600000|2023-07-10 23:10:00|15053.2|15037.2|15047.5|15031.5|15053.5|15037.5|15047|15031|0
1689030900000|2023-07-10 23:15:00|15047.7|15031.7|15050.8|15034.8|15050.8|15034.8|15047.3|15031.3|0
1689031200000|2023-07-10 23:20:00|15051|15035|15049|15033|15052.3|15036.3|15049|15033|0
1689031500000|2023-07-10 23:25:00|15048.8|15032.8|15050.8|15034.8|15052|15036|15048.7|15032.7|0
1689031800000|2023-07-10 23:30:00|15051.1|15035.1|15048.1|15032.1|15052.2|15036.2|15047.7|15031.7|0
1689032100000|2023-07-10 23:35:00|15048|15032|15050.6|15034.6|15051.5|15035.5|15047.5|15031.5|0
1689032400000|2023-07-10 23:40:00|15050.7|15034.7|15051.2|15035.2|15052|15036|15049.6|15033.6|0
1689032700000|2023-07-10 23:45:00|15051.3|15035.3|15058.3|15042.3|15058.6|15042.6|15051.1|15035.1|0
1689033000000|2023-07-10 23:50:00|15056.7|15040.7|15055.2|15039.2|15058.2|15042.2|15053.7|15037.7|0
1689033300000|2023-07-10 23:55:00|15055.3|15039.3|15059.7|15043.7|15060|15044|15054.7|15038.7|0
1689033600000|2023-07-11 00:00:00|15059.5|15043.5|15043.8|15027.8|15061.8|15045.8|15043.8|15027.8|0
1689033900000|2023-07-11 00:05:00|15044.2|15028.2|15048.5|15032.5|15052.1|15036.1|15043.8|15027.8|0
1689034200000|2023-07-11 00:10:00|15048.8|15032.8|15051.7|15035.7|15053.5|15037.5|15047.2|15031.2|0
1689034500000|2023-07-11 00:15:00|15051.5|15035.5|15053|15037|15054.8|15038.8|15050|15034|0
1689034800000|2023-07-11 00:20:00|15052.8|15036.8|15052.1|15036.1|15053.2|15037.2|15049.5|15033.5|0
1689035100000|2023-07-11 00:25:00|15052|15036|15057|15041|15057.2|15041.2|15052|15036|0
1689035400000|2023-07-11 00:30:00|15057.1|15041.1|15056.7|15040.7|15058.6|15042.6|15053.6|15037.6|0
1689035700000|2023-07-11 00:35:00|15056.6|15040.6|15059.2|15043.2|15060|15044|15054.8|15038.8|0
1689036000000|2023-07-11 00:40:00|15059.5|15043.5|15058.7|15042.7|15063|15047|15057|15041|0
1689036300000|2023-07-11 00:45:00|15058.6|15042.6|15059.7|15043.7|15061.7|15045.7|15058.5|15042.5|0
1689036600000|2023-07-11 00:50:00|15059.6|15043.6|15059|15043|15061.2|15045.2|15058|15042|0
1689036900000|2023-07-11 00:55:00|15058.8|15042.8|15062|15046|15062.2|15046.2|15058.8|15042.8|0
1689037200000|2023-07-11 01:00:00|15061.2|15045.2|15056.3|15040.3|15061.5|15045.5|15053.7|15037.7|0
1689037500000|2023-07-11 01:05:00|15056.5|15040.5|15058.3|15042.3|15059.8|15043.8|15056.5|15040.5|0
1689037800000|2023-07-11 01:10:00|15059|15043|15061|15045|15062|15046|15057.5|15041.5|0
1689038100000|2023-07-11 01:15:00|15061.6|15045.6|15065.5|15049.5|15068.2|15052.2|15061.6|15045.6|0
1689038400000|2023-07-11 01:20:00|15065.2|15049.2|15068.3|15052.3|15070.1|15054.1|15065.2|15049.2|0
1689038700000|2023-07-11 01:25:00|15068.8|15052.8|15066.7|15050.7|15069.2|15053.2|15063.8|15047.8|0
1689039000000|2023-07-11 01:30:00|15066|15050|15062.7|15046.7|15068|15052|15062.7|15046.7|0
1689039300000|2023-07-11 01:35:00|15062.6|15046.6|15057.7|15041.7|15063.5|15047.5|15055.5|15039.5|0
1689039600000|2023-07-11 01:40:00|15057.6|15041.6|15057.7|15041.7|15060.3|15044.3|15055.5|15039.5|0
1689039900000|2023-07-11 01:45:00|15057.6|15041.6|15052.7|15036.7|15060.5|15044.5|15052|15036|0
1689040200000|2023-07-11 01:50:00|15053.1|15037.1|15054.7|15038.7|15054.7|15038.7|15051.5|15035.5|0
1689040500000|2023-07-11 01:55:00|15054.6|15038.6|15052.5|15036.5|15054.7|15038.7|15051.8|15035.8|0
1689040800000|2023-07-11 02:00:00|15052.2|15036.2|15048.6|15032.6|15053.5|15037.5|15048.6|15032.6|0
1689041100000|2023-07-11 02:05:00|15048.5|15032.5|15051.2|15035.2|15054.5|15038.5|15048.5|15032.5|0
1689041400000|2023-07-11 02:10:00|15051.5|15035.5|15052.5|15036.5|15052.7|15036.7|15049.2|15033.2|0
1689041700000|2023-07-11 02:15:00|15052.3|15036.3|15053.8|15037.8|15056.2|15040.2|15052.3|15036.3|0
1689042000000|2023-07-11 02:20:00|15053.7|15037.7|15057.7|15041.7|15058.2|15042.2|15053.7|15037.7|0
1689042300000|2023-07-11 02:25:00|15058|15042|15057|15041|15058.1|15042.1|15054.7|15038.7|0
1689042600000|2023-07-11 02:30:00|15056.8|15040.8|15056.7|15040.7|15058.6|15042.6|15056.3|15040.3|0
1689042900000|2023-07-11 02:35:00|15056.6|15040.6|15062.5|15046.5|15062.5|15046.5|15056.3|15040.3|0
1689043200000|2023-07-11 02:40:00|15062.7|15046.7|15063|15047|15063.5|15047.5|15060.7|15044.7|0
1689043500000|2023-07-11 02:45:00|15062.7|15046.7|15060.7|15044.7|15063|15047|15058.8|15042.8|0
1689043800000|2023-07-11 02:50:00|15061|15045|15062.8|15046.8|15063.5|15047.5|15059.2|15043.2|0
1689044100000|2023-07-11 02:55:00|15063|15047|15064.2|15048.2|15065.3|15049.3|15062.5|15046.5|0
1689044400000|2023-07-11 03:00:00|15063.5|15047.5|15065.7|15049.7|15065.7|15049.7|15063.1|15047.1|0
1689044700000|2023-07-11 03:05:00|15065.8|15049.8|15064.2|15048.2|15065.8|15049.8|15063.3|15047.3|0
1689045000000|2023-07-11 03:10:00|15064|15048|15065.2|15049.2|15065.8|15049.8|15062.7|15046.7|0
1689045300000|2023-07-11 03:15:00|15065.3|15049.3|15063.7|15047.7|15066.5|15050.5|15062.7|15046.7|0
1689045600000|2023-07-11 03:20:00|15063.6|15047.6|15063.5|15047.5|15064.3|15048.3|15062.8|15046.8|0
1689045900000|2023-07-11 03:25:00|15063.3|15047.3|15066.3|15050.3|15066.5|15050.5|15063.2|15047.2|0
1689046200000|2023-07-11 03:30:00|15066.2|15050.2|15064.2|15048.2|15066.3|15050.3|15061.7|15045.7|0
1689046500000|2023-07-11 03:35:00|15064.1|15048.1|15062.6|15046.6|15065|15049|15060.8|15044.8|0
1689046800000|2023-07-11 03:40:00|15062.5|15046.5|15063.2|15047.2|15063.5|15047.5|15061.6|15045.6|0
1689047100000|2023-07-11 03:45:00|15063|15047|15063.5|15047.5|15064.7|15048.7|15061.7|15045.7|0
1689047400000|2023-07-11 03:50:00|15063.2|15047.2|15064|15048|15064.5|15048.5|15063.1|15047.1|0
1689047700000|2023-07-11 03:55:00|15064.1|15048.1|15063|15047|15066.1|15050.1|15062.8|15046.8|0
1689048000000|2023-07-11 04:00:00|15062.7|15046.7|15060.7|15044.7|15063.5|15047.5|15059.3|15043.3|0
1689048300000|2023-07-11 04:05:00|15061|15045|15059.7|15043.7|15062.3|15046.3|15059.3|15043.3|0
1689048600000|2023-07-11 04:10:00|15059.8|15043.8|15060.3|15044.3|15061|15045|15059.8|15043.8|0
1689048900000|2023-07-11 04:15:00|15060.5|15044.5|15060.5|15044.5|15063.5|15047.5|15060.2|15044.2|0
1689049200000|2023-07-11 04:20:00|15060.6|15044.6|15059.5|15043.5|15061.7|15045.7|15058.5|15042.5|0
1689049500000|2023-07-11 04:25:00|15059.6|15043.6|15059.5|15043.5|15060.5|15044.5|15058|15042|0
1689049800000|2023-07-11 04:30:00|15060|15044|15059.2|15043.2|15061.5|15045.5|15058.1|15042.1|0
1689050100000|2023-07-11 04:35:00|15059.7|15043.7|15060.2|15044.2|15061.6|15045.6|15059.7|15043.7|0
1689050400000|2023-07-11 04:40:00|15060.1|15044.1|15060.2|15044.2|15061|15045|15058.3|15042.3|0
1689050700000|2023-07-11 04:45:00|15060.3|15044.3|15060|15044|15060.7|15044.7|15059.3|15043.3|0
1689051000000|2023-07-11 04:50:00|15059.7|15043.7|15059|15043|15059.7|15043.7|15056.1|15040.1|0
1689051300000|2023-07-11 04:55:00|15059.1|15043.1|15061.7|15045.7|15062.5|15046.5|15058.7|15042.7|0
1689051600000|2023-07-11 05:00:00|15062|15046|15065.5|15049.5|15065.7|15049.7|15061.7|15045.7|0
1689051900000|2023-07-11 05:05:00|15065.6|15049.6|15063.2|15047.2|15066.5|15050.5|15063.2|15047.2|0
1689052200000|2023-07-11 05:10:00|15063.1|15047.1|15053.8|15037.8|15063.1|15047.1|15052.3|15036.3|0
1689052500000|2023-07-11 05:15:00|15054|15038|15054.2|15038.2|15054.7|15038.7|15050.2|15034.2|0
1689052800000|2023-07-11 05:20:00|15054.5|15038.5|15059|15043|15059.2|15043.2|15054.2|15038.2|0
1689053100000|2023-07-11 05:25:00|15059.1|15043.1|15060.7|15044.7|15061|15045|15058.7|15042.7|0
1689053400000|2023-07-11 05:30:00|15060.8|15044.8|15066.3|15050.3|15069.7|15053.7|15060.8|15044.8|0
1689053700000|2023-07-11 05:35:00|15066.2|15050.2|15073.5|15057.5|15074.2|15058.2|15066.2|15050.2|0
1689054000000|2023-07-11 05:40:00|15073.6|15057.6|15072|15056|15075.5|15059.5|15070.3|15054.3|0
1689054300000|2023-07-11 05:45:00|15072.1|15056.1|15070|15054|15073.5|15057.5|15069.1|15053.1|0
1689054600000|2023-07-11 05:50:00|15069.5|15053.5|15071|15055|15073|15057|15069.2|15053.2|0
1689054900000|2023-07-11 05:55:00|15071.1|15055.1|15073.7|15057.7|15076.2|15060.2|15071|15055|0
1689055200000|2023-07-11 06:00:00|15073.2|15057.2|15089.6|15073.6|15091|15075|15071.7|15055.7|0
1689055500000|2023-07-11 06:05:00|15089.5|15073.5|15084|15068|15089.7|15073.7|15081.8|15065.8|0
1689055800000|2023-07-11 06:10:00|15083.8|15067.8|15092.7|15076.7|15092.7|15076.7|15082.7|15066.7|0
1689056100000|2023-07-11 06:15:00|15092.3|15076.3|15089.5|15073.5|15092.7|15076.7|15087.1|15071.1|0
1689056400000|2023-07-11 06:20:00|15089.6|15073.6|15097.2|15081.2|15097.6|15081.6|15087.6|15071.6|0
1689056700000|2023-07-11 06:25:00|15097.5|15081.5|15097.7|15081.7|15103.5|15087.5|15096.3|15080.3|0
1689057000000|2023-07-11 06:30:00|15097.8|15081.8|15094.6|15078.6|15100|15084|15094.2|15078.2|0
1689057300000|2023-07-11 06:35:00|15094.5|15078.5|15097.2|15081.2|15098.6|15082.6|15093.5|15077.5|0
1689057600000|2023-07-11 06:40:00|15097|15081|15101.1|15085.1|15104.7|15088.7|15095.5|15079.5|0
1689057900000|2023-07-11 06:45:00|15101|15085|15095.8|15079.8|15103.3|15087.3|15095.8|15079.8|0
1689058200000|2023-07-11 06:50:00|15095.3|15079.3|15098.1|15082.1|15099.8|15083.8|15094.6|15078.6|0
1689058500000|2023-07-11 06:55:00|15098|15082|15097.2|15081.2|15100|15084|15096.1|15080.1|0
1689058800000|2023-07-11 07:00:00|15096.1|15080.1|15090.8|15074.8|15098.8|15082.8|15082.3|15066.3|0
1689059100000|2023-07-11 07:05:00|15091.1|15075.1|15094.1|15078.1|15100|15084|15087.7|15071.7|0
1689059400000|2023-07-11 07:10:00|15094.3|15078.3|15094.7|15078.7|15095.1|15079.1|15087.6|15071.6|0
1689059700000|2023-07-11 07:15:00|15095.3|15079.3|15085.3|15069.3|15095.3|15079.3|15083.1|15067.1|0
1689060000000|2023-07-11 07:20:00|15085.5|15069.5|15083.3|15067.3|15089.3|15073.3|15083|15067|0
1689060300000|2023-07-11 07:25:00|15083.6|15067.6|15088.7|15072.7|15089.5|15073.5|15081.8|15065.8|0
1689060600000|2023-07-11 07:30:00|15087.5|15071.5|15084.8|15068.8|15089.3|15073.3|15081.5|15065.5|0
1689060900000|2023-07-11 07:35:00|15085.3|15069.3|15080.7|15064.7|15085.3|15069.3|15080.1|15064.1|0
1689061200000|2023-07-11 07:40:00|15079.7|15063.7|15082.2|15066.2|15086.3|15070.3|15079.7|15063.7|0
1689061500000|2023-07-11 07:45:00|15082.3|15066.3|15078.1|15062.1|15082.3|15066.3|15074.6|15058.6|0
1689061800000|2023-07-11 07:50:00|15078.2|15062.2|15077.6|15061.6|15080.1|15064.1|15075|15059|0
1689062100000|2023-07-11 07:55:00|15077.7|15061.7|15067|15051|15077.7|15061.7|15065.7|15049.7|0
1689062400000|2023-07-11 08:00:00|15065.8|15049.8|15060.7|15044.7|15066.3|15050.3|15048.7|15032.7|0
1689062700000|2023-07-11 08:05:00|15061.2|15045.2|15071.8|15055.8|15071.8|15055.8|15060.1|15044.1|0
1689063000000|2023-07-11 08:10:00|15072.1|15056.1|15067.1|15051.1|15073.8|15057.8|15066.7|15050.7|0
1689063300000|2023-07-11 08:15:00|15067.2|15051.2|15062.3|15046.3|15069|15053|15061.1|15045.1|0
1689063600000|2023-07-11 08:20:00|15062.5|15046.5|15067.2|15051.2|15068.2|15052.2|15060|15044|0
1689063900000|2023-07-11 08:25:00|15067|15051|15061.8|15045.8|15068.2|15052.2|15061.8|15045.8|0
1689064200000|2023-07-11 08:30:00|15061.7|15045.7|15062.6|15046.6|15065|15049|15057|15041|0
1689064500000|2023-07-11 08:35:00|15062.7|15046.7|15052.5|15036.5|15064.6|15048.6|15052.5|15036.5|0
1689064800000|2023-07-11 08:40:00|15054|15038|15049.3|15033.3|15057.1|15041.1|15047.7|15031.7|0
1689065100000|2023-07-11 08:45:00|15050.1|15034.1|15054.3|15038.3|15054.6|15038.6|15046.8|15030.8|0
1689065400000|2023-07-11 08:50:00|15054.6|15038.6|15058.5|15042.5|15059.2|15043.2|15049.2|15033.2|0
1689065700000|2023-07-11 08:55:00|15058.6|15042.6|15062.1|15046.1|15065.1|15049.1|15058.3|15042.3|0
1689066000000|2023-07-11 09:00:00|15061.6|15045.6|15061.8|15045.8|15063.6|15047.6|15055.5|15039.5|0
1689066300000|2023-07-11 09:05:00|15062.3|15046.3|15062.5|15046.5|15066.7|15050.7|15059.5|15043.5|0
1689066600000|2023-07-11 09:10:00|15062.7|15046.7|15069.3|15053.3|15069.6|15053.6|15062.1|15046.1|0
1689066900000|2023-07-11 09:15:00|15067.5|15051.5|15059.3|15043.3|15069.1|15053.1|15059.2|15043.2|0
1689067200000|2023-07-11 09:20:00|15059.5|15043.5|15067.1|15051.1|15068.3|15052.3|15059.5|15043.5|0
1689067500000|2023-07-11 09:25:00|15067|15051|15069.7|15053.7|15070.7|15054.7|15066.1|15050.1|0
1689067800000|2023-07-11 09:30:00|15070.5|15054.5|15072.7|15056.7|15075|15059|15066|15050|0
1689068100000|2023-07-11 09:35:00|15073.2|15057.2|15077.1|15061.1|15079.1|15063.1|15070.7|15054.7|0
1689068400000|2023-07-11 09:40:00|15077.2|15061.2|15074.1|15058.1|15077.5|15061.5|15073.6|15057.6|0
1689068700000|2023-07-11 09:45:00|15073.8|15057.8|15087.3|15071.3|15087.7|15071.7|15073.8|15057.8|0
1689069000000|2023-07-11 09:50:00|15087.1|15071.1|15088|15072|15090.7|15074.7|15085.7|15069.7|0
1689069300000|2023-07-11 09:55:00|15087.7|15071.7|15088.5|15072.5|15091.2|15075.2|15087.6|15071.6|0
1689069600000|2023-07-11 10:00:00|15087.2|15071.2|15085.2|15069.2|15088|15072|15084.5|15068.5|0
1689069900000|2023-07-11 10:05:00|15085.7|15069.7|15077.2|15061.2|15087.5|15071.5|15076.6|15060.6|0
1689070200000|2023-07-11 10:10:00|15077.5|15061.5|15082|15066|15083|15067|15077.5|15061.5|0
1689070500000|2023-07-11 10:15:00|15081.8|15065.8|15075.1|15059.1|15083|15067|15073.7|15057.7|0
1689070800000|2023-07-11 10:20:00|15075.2|15059.2|15074.7|15058.7|15076|15060|15072.1|15056.1|0
1689071100000|2023-07-11 10:25:00|15074.8|15058.8|15074.2|15058.2|15077.8|15061.8|15073.8|15057.8|0
1689071400000|2023-07-11 10:30:00|15074.1|15058.1|15074.3|15058.3|15076|15060|15071.6|15055.6|0
1689071700000|2023-07-11 10:35:00|15074.5|15058.5|15080.2|15064.2|15081.2|15065.2|15073.7|15057.7|0
1689072000000|2023-07-11 10:40:00|15080.5|15064.5|15080.6|15064.6|15082.3|15066.3|15076.8|15060.8|0
1689072300000|2023-07-11 10:45:00|15080.8|15064.8|15077.5|15061.5|15081|15065|15075.5|15059.5|0
1689072600000|2023-07-11 10:50:00|15077.3|15061.3|15075.2|15059.2|15078.6|15062.6|15073.7|15057.7|0
1689072900000|2023-07-11 10:55:00|15075.3|15059.3|15070.2|15054.2|15076.1|15060.1|15070.1|15054.1|0
1689073200000|2023-07-11 11:00:00|15070.5|15054.5|15079.5|15063.5|15080|15064|15068.5|15052.5|0
1689073500000|2023-07-11 11:05:00|15079.6|15063.6|15082.5|15066.5|15083.7|15067.7|15077.5|15061.5|0
1689073800000|2023-07-11 11:10:00|15083.3|15067.3|15081|15065|15084.8|15068.8|15078.5|15062.5|0
1689074100000|2023-07-11 11:15:00|15080.8|15064.8|15081.6|15065.6|15083.8|15067.8|15080.2|15064.2|0
1689074400000|2023-07-11 11:20:00|15081.5|15065.5|15088.2|15072.2|15090|15074|15079.5|15063.5|0
1689074700000|2023-07-11 11:25:00|15088.1|15072.1|15088|15072|15088.7|15072.7|15084.8|15068.8|0
1689075000000|2023-07-11 11:30:00|15088.1|15072.1|15092.2|15076.2|15093|15077|15086|15070|0
1689075300000|2023-07-11 11:35:00|15092.7|15076.7|15089|15073|15095.7|15079.7|15087|15071|0
1689075600000|2023-07-11 11:40:00|15088.7|15072.7|15086.5|15070.5|15088.7|15072.7|15081.2|15065.2|0
1689075900000|2023-07-11 11:45:00|15086.3|15070.3|15088.5|15072.5|15089.2|15073.2|15083.5|15067.5|0
1689076200000|2023-07-11 11:50:00|15088.1|15072.1|15095.5|15079.5|15095.6|15079.6|15088|15072|0
1689076500000|2023-07-11 11:55:00|15095.3|15079.3|15096.1|15080.1|15097.2|15081.2|15090.7|15074.7|0
1689076800000|2023-07-11 12:00:00|15096.2|15080.2|15100.7|15084.7|15102.6|15086.6|15095.2|15079.2|0
1689077100000|2023-07-11 12:05:00|15100.6|15084.6|15094.1|15078.1|15102.5|15086.5|15093.2|15077.2|0
1689077400000|2023-07-11 12:10:00|15093.7|15077.7|15093|15077|15095.2|15079.2|15092.1|15076.1|0
1689077700000|2023-07-11 12:15:00|15092.7|15076.7|15082.5|15066.5|15092.7|15076.7|15080.7|15064.7|0
1689078000000|2023-07-11 12:20:00|15082.7|15066.7|15083.3|15067.3|15087.5|15071.5|15080|15064|0
1689078300000|2023-07-11 12:25:00|15083.1|15067.1|15092.5|15076.5|15092.7|15076.7|15083|15067|0
1689078600000|2023-07-11 12:30:00|15092.7|15076.7|15105.2|15089.2|15105.8|15089.8|15090|15074|0
1689078900000|2023-07-11 12:35:00|15105.7|15089.7|15093|15077|15106.2|15090.2|15092.2|15076.2|0
1689079200000|2023-07-11 12:40:00|15093.1|15077.1|15105.2|15089.2|15105.2|15089.2|15089.7|15073.7|0
1689079500000|2023-07-11 12:45:00|15105|15089|15090.1|15074.1|15105|15089|15089.7|15073.7|0
1689079800000|2023-07-11 12:50:00|15090.2|15074.2|15087.5|15071.5|15094.7|15078.7|15084.5|15068.5|0
1689080100000|2023-07-11 12:55:00|15087.2|15071.2|15096.2|15080.2|15096.2|15080.2|15087.2|15071.2|0
1689080400000|2023-07-11 13:00:00|15096.5|15080.5|15088.7|15072.7|15096.5|15080.5|15085.1|15069.1|0
1689080700000|2023-07-11 13:05:00|15088.5|15072.5|15090.1|15074.1|15090.1|15074.1|15082.5|15066.5|0
1689081000000|2023-07-11 13:10:00|15090|15074|15086.2|15070.2|15094.3|15078.3|15084.2|15068.2|0
1689081300000|2023-07-11 13:15:00|15086.5|15070.5|15078.3|15062.3|15086.5|15070.5|15077.5|15061.5|0
1689081600000|2023-07-11 13:20:00|15078|15062|15071.6|15055.6|15078.2|15062.2|15071|15055|0
1689081900000|2023-07-11 13:25:00|15070|15054|15069.2|15053.2|15074.2|15058.2|15066.7|15050.7|0
1689082200000|2023-07-11 13:30:00|15068.7|15052.7|15079.7|15063.7|15079.7|15063.7|15051.2|15035.2|0
1689082500000|2023-07-11 13:35:00|15081.6|15065.6|15094.8|15078.8|15100.5|15084.5|15081.6|15065.6|0
1689082800000|2023-07-11 13:40:00|15094|15078|15034.8|15018.8|15096.2|15080.2|15017.7|15001.7|0
1689083100000|2023-07-11 13:45:00|15033.8|15017.8|15021.7|15005.7|15046|15030|15014.7|14998.7|0
1689083400000|2023-07-11 13:50:00|15021.5|15005.5|15037.3|15021.3|15044|15028|15015.2|14999.2|0
1689083700000|2023-07-11 13:55:00|15035.3|15019.3|15033.8|15017.8|15037|15021|15011.5|14995.5|0
1689084000000|2023-07-11 14:00:00|15033.5|15017.5|15003|14987|15033.5|15017.5|15002.9|14986.9|0
1689084300000|2023-07-11 14:05:00|15001|14985|14999.8|14983.8|15002.3|14986.3|14981|14965|0
1689084600000|2023-07-11 14:10:00|15000|14984|14986.9|14970.9|15004.9|14988.9|14979|14963|0
1689084900000|2023-07-11 14:15:00|14987.5|14971.5|15018.5|15002.5|15019.1|15003.1|14983|14967|0
1689085200000|2023-07-11 14:20:00|15020.7|15004.7|15028.9|15012.9|15035.2|15019.2|15019.2|15003.2|0
1689085500000|2023-07-11 14:25:00|15028.2|15012.2|15042.2|15026.2|15045.4|15029.4|15025.1|15009.1|0
1689085800000|2023-07-11 14:30:00|15043.2|15027.2|15046.1|15030.1|15055.8|15039.8|15039.2|15023.2|0
1689086100000|2023-07-11 14:35:00|15045.7|15029.7|15063.4|15047.4|15065.4|15049.4|15044.7|15028.7|0
1689086400000|2023-07-11 14:40:00|15063.6|15047.6|15073.6|15057.6|15074.1|15058.1|15054.4|15038.4|0
1689086700000|2023-07-11 14:45:00|15076.3|15060.3|15078.4|15062.4|15081.9|15065.9|15060.9|15044.9|0
1689087000000|2023-07-11 14:50:00|15077.4|15061.4|15063.9|15047.9|15080.7|15064.7|15054.9|15038.9|0
1689087300000|2023-07-11 14:55:00|15063.7|15047.7|15065.9|15049.9|15075.6|15059.6|15059.8|15043.8|0
1689087600000|2023-07-11 15:00:00|15066.6|15050.6|15088.2|15072.2|15090.8|15074.8|15063.7|15047.7|0
1689087900000|2023-07-11 15:05:00|15088.8|15072.8|15060.4|15044.4|15088.9|15072.9|15057.4|15041.4|0
1689088200000|2023-07-11 15:10:00|15061.9|15045.9|15066.7|15050.7|15073.6|15057.6|15060.7|15044.7|0
1689088500000|2023-07-11 15:15:00|15067.7|15051.7|15054.4|15038.4|15072.3|15056.3|15041.8|15025.8|0
1689088800000|2023-07-11 15:20:00|15053.9|15037.9|15054.7|15038.7|15064.9|15048.9|15051.2|15035.2|0
1689089100000|2023-07-11 15:25:00|15055.2|15039.2|15050.4|15034.4|15056.8|15040.8|15039.2|15023.2|0
1689089400000|2023-07-11 15:30:00|15050.1|15034.1|15045.7|15029.7|15052.4|15036.4|15040.4|15024.4|0
1689089700000|2023-07-11 15:35:00|15044.9|15028.9|15051.3|15035.3|15052.2|15036.2|15041.4|15025.4|0
1689090000000|2023-07-11 15:40:00|15048.3|15032.3|15038.6|15022.6|15050.5|15034.5|15032.6|15016.6|0
1689090300000|2023-07-11 15:45:00|15037.9|15021.9|15061.1|15045.1|15061.4|15045.4|15033.6|15017.6|0
1689090600000|2023-07-11 15:50:00|15060.6|15044.6|15077.4|15061.4|15077.9|15061.9|15054|15038|0
1689090900000|2023-07-11 15:55:00|15077.1|15061.1|15104.1|15088.1|15104.6|15088.6|15073.6|15057.6|0
1689091200000|2023-07-11 16:00:00|15106.6|15090.6|15111.3|15095.3|15117.9|15101.9|15104.6|15088.6|0
1689091500000|2023-07-11 16:05:00|15112.1|15096.1|15096.1|15080.1|15113.8|15097.8|15094.3|15078.3|0
1689091800000|2023-07-11 16:10:00|15096|15080|15095.6|15079.6|15099.6|15083.6|15090.5|15074.5|0
1689092100000|2023-07-11 16:15:00|15096|15080|15087.1|15071.1|15098.9|15082.9|15079.9|15063.9|0
1689092400000|2023-07-11 16:20:00|15086.1|15070.1|15091.8|15075.8|15095.1|15079.1|15085.4|15069.4|0
1689092700000|2023-07-11 16:25:00|15091.1|15075.1|15062.4|15046.4|15092|15076|15049.8|15033.8|0
1689093000000|2023-07-11 16:30:00|15064.6|15048.6|15069.6|15053.6|15074.6|15058.6|15059.6|15043.6|0
1689093300000|2023-07-11 16:35:00|15069.3|15053.3|15074.4|15058.4|15081.3|15065.3|15068.9|15052.9|0
1689093600000|2023-07-11 16:40:00|15074.9|15058.9|15070.6|15054.6|15076.6|15060.6|15067|15051|0
1689093900000|2023-07-11 16:45:00|15070.4|15054.4|15076.4|15060.4|15076.4|15060.4|15064.9|15048.9|0
1689094200000|2023-07-11 16:50:00|15076.6|15060.6|15083.9|15067.9|15088.3|15072.3|15072.1|15056.1|0
1689094500000|2023-07-11 16:55:00|15082.9|15066.9|15083.4|15067.4|15084.1|15068.1|15075.4|15059.4|0
1689094800000|2023-07-11 17:00:00|15081.4|15065.4|15089.1|15073.1|15091.4|15075.4|15081.1|15065.1|0
1689095100000|2023-07-11 17:05:00|15088.9|15072.9|15075.4|15059.4|15089.9|15073.9|15074.6|15058.6|0
1689095400000|2023-07-11 17:10:00|15075.1|15059.1|15067.3|15051.3|15078.3|15062.3|15057.6|15041.6|0
1689095700000|2023-07-11 17:15:00|15067.6|15051.6|15063.5|15047.5|15071.3|15055.3|15056.9|15040.9|0
1689096000000|2023-07-11 17:20:00|15062.1|15046.1|15058.5|15042.5|15066.6|15050.6|15052.3|15036.3|0
1689096300000|2023-07-11 17:25:00|15058.9|15042.9|15064.8|15048.8|15065.5|15049.5|15058.4|15042.4|0
1689096600000|2023-07-11 17:30:00|15065.1|15049.1|15067.1|15051.1|15069.6|15053.6|15060.1|15044.1|0
1689096900000|2023-07-11 17:35:00|15066.1|15050.1|15071.3|15055.3|15074.9|15058.9|15063.8|15047.8|0
1689097200000|2023-07-11 17:40:00|15071.4|15055.4|15063.1|15047.1|15071.4|15055.4|15058.9|15042.9|0
1689097500000|2023-07-11 17:45:00|15062.9|15046.9|15061.9|15045.9|15062.9|15046.9|15043.3|15027.3|0
1689097800000|2023-07-11 17:50:00|15061|15045|15061|15045|15063.1|15047.1|15056.9|15040.9|0
1689098100000|2023-07-11 17:55:00|15061.1|15045.1|15071.8|15055.8|15073|15057|15058.8|15042.8|0
1689098400000|2023-07-11 18:00:00|15070.6|15054.6|15071.5|15055.5|15075.1|15059.1|15065.8|15049.8|0
1689098700000|2023-07-11 18:05:00|15070.9|15054.9|15067.6|15051.6|15073.3|15057.3|15067.1|15051.1|0
1689099000000|2023-07-11 18:10:00|15067|15051|15055.5|15039.5|15071|15055|15050.4|15034.4|0
1689099300000|2023-07-11 18:15:00|15055.1|15039.1|15044.6|15028.6|15056.3|15040.3|15044.3|15028.3|0
1689099600000|2023-07-11 18:20:00|15042.9|15026.9|15036.5|15020.5|15048.5|15032.5|15033.1|15017.1|0
1689099900000|2023-07-11 18:25:00|15036.2|15020.2|15045.6|15029.6|15047.2|15031.2|15031.5|15015.5|0
1689100200000|2023-07-11 18:30:00|15046|15030|15036.4|15020.4|15048|15032|15033.1|15017.1|0
1689100500000|2023-07-11 18:35:00|15036.6|15020.6|15044.1|15028.1|15044.4|15028.4|15025.2|15009.2|0
1689100800000|2023-07-11 18:40:00|15044.4|15028.4|15054.6|15038.6|15055.4|15039.4|15043.4|15027.4|0
1689101100000|2023-07-11 18:45:00|15055|15039|15059.4|15043.4|15059.9|15043.9|15052.2|15036.2|0
1689101400000|2023-07-11 18:50:00|15059.5|15043.5|15069|15053|15073|15057|15057.7|15041.7|0
1689101700000|2023-07-11 18:55:00|15069.2|15053.2|15079|15063|15082.2|15066.2|15065|15049|0
1689102000000|2023-07-11 19:00:00|15078.1|15062.1|15078.2|15062.2|15081.1|15065.1|15073.1|15057.1|0
1689102300000|2023-07-11 19:05:00|15078.4|15062.4|15071.1|15055.1|15080|15064|15065.6|15049.6|0
1689102600000|2023-07-11 19:10:00|15070.5|15054.5|15069.6|15053.6|15073.5|15057.5|15068.6|15052.6|0
1689102900000|2023-07-11 19:15:00|15069.2|15053.2|15088|15072|15088.5|15072.5|15068.7|15052.7|0
1689103200000|2023-07-11 19:20:00|15087.9|15071.9|15084.4|15068.4|15089.1|15073.1|15075.4|15059.4|0
1689103500000|2023-07-11 19:25:00|15085|15069|15086.7|15070.7|15087|15071|15080.9|15064.9|0
1689103800000|2023-07-11 19:30:00|15085.6|15069.6|15072.9|15056.9|15087.5|15071.5|15072.9|15056.9|0
1689104100000|2023-07-11 19:35:00|15072.5|15056.5|15085.6|15069.6|15087|15071|15072.5|15056.5|0
1689104400000|2023-07-11 19:40:00|15086|15070|15102.1|15086.1|15104.1|15088.1|15084.4|15068.4|0
1689104700000|2023-07-11 19:45:00|15102.9|15086.9|15139.6|15123.6|15139.6|15123.6|15102.9|15086.9|0
1689105000000|2023-07-11 19:50:00|15142.4|15126.4|15117.2|15101.2|15145.2|15129.2|15117.2|15101.2|0
1689105300000|2023-07-11 19:55:00|15116.4|15100.4|15126.9|15110.9|15136.2|15120.2|15112.5|15096.5|0
1689105600000|2023-07-11 20:00:00|15127|15111|15126|15110|15127.2|15111.2|15118|15102|0
1689105900000|2023-07-11 20:05:00|15126.4|15110.4|15129.2|15113.2|15130.5|15114.5|15124.6|15108.6|0
1689106200000|2023-07-11 20:10:00|15128.5|15112.5|15128.9|15112.9|15129.7|15113.7|15125.1|15109.1|0
1689106500000|2023-07-11 20:15:00|15129|15113|15131.6|15115.6|15134.1|15118.1|15129|15113|0
1689106800000|2023-07-11 20:20:00|15131.5|15115.5|15132|15116|15132.1|15116.1|15130.1|15114.1|0
1689107100000|2023-07-11 20:25:00|15131.9|15115.9|15131.7|15115.7|15132.6|15116.6|15130.1|15114.1|0
1689107400000|2023-07-11 20:30:00|15131.9|15115.9|15131.7|15115.7|15133.6|15117.6|15131.1|15115.1|0
1689107700000|2023-07-11 20:35:00|15131.9|15115.9|15131.7|15115.7|15132.7|15116.7|15131.4|15115.4|0
1689108000000|2023-07-11 20:40:00|15131.6|15115.6|15130|15114|15132.1|15116.1|15129.5|15113.5|0
1689108300000|2023-07-11 20:45:00|15129.5|15113.5|15129.5|15113.5|15132.2|15116.2|15128.7|15112.7|0
1689108600000|2023-07-11 20:50:00|15129.4|15113.4|15130|15114|15131.2|15115.2|15128.7|15112.7|0
1689108900000|2023-07-11 20:55:00|15130.1|15114.1|15131.2|15115.2|15131.6|15115.6|15129.4|15113.4|0
1689109200000|2023-07-11 21:00:00|15130.5|15114.5|15129.8|15113.8|15131.7|15115.7|15129.7|15113.7|0
1689109500000|2023-07-11 21:05:00|15129.7|15113.7|15129.8|15113.8|15129.9|15113.9|15129.5|15113.5|0
1689109800000|2023-07-11 21:10:00|15129.7|15113.7|15129.6|15113.6|15129.8|15113.8|15129.5|15113.5|0
1689110100000|2023-07-11 21:15:00|15129.5|15113.5|15129.2|15113.2|15129.5|15113.5|15129|15113|0
1689110400000|2023-07-11 21:20:00|15129.1|15113.1|15129.4|15113.4|15130.2|15114.2|15129.1|15113.1|0
1689110700000|2023-07-11 21:25:00|15128|15112|15130|15114|15130|15114|15127.9|15111.9|0
1689111000000|2023-07-11 21:30:00|15129.9|15113.9|15131.9|15115.9|15132|15116|15129.9|15113.9|0
1689111300000|2023-07-11 21:35:00|15131.8|15115.8|15131.5|15115.5|15131.8|15115.8|15131.4|15115.4|0
1689111600000|2023-07-11 21:40:00|15131.3|15115.3|15129.6|15113.6|15131.3|15115.3|15129.6|15113.6|0
1689111900000|2023-07-11 21:45:00|15129.7|15113.7|15129.1|15113.1|15130.3|15114.3|15128.2|15112.2|0
1689112200000|2023-07-11 21:50:00|15129.6|15113.6|15130.6|15114.6|15131|15115|15129.6|15113.6|0
1689112500000|2023-07-11 21:55:00|15130.7|15114.7|15130.4|15114.4|15130.9|15114.9|15130.1|15114.1|0
1689112800000|2023-07-11 22:00:00|15130|15114|15128.3|15112.3|15130|15114|15125.7|15109.7|0
1689113100000|2023-07-11 22:05:00|15128.5|15112.5|15134.7|15118.7|15136.6|15120.6|15128.5|15112.5|0
1689113400000|2023-07-11 22:10:00|15134.8|15118.8|15138.2|15122.2|15139|15123|15134.3|15118.3|0
1689113700000|2023-07-11 22:15:00|15138.1|15122.1|15136.1|15120.1|15138.7|15122.7|15135.8|15119.8|0
1689114000000|2023-07-11 22:20:00|15136|15120|15138|15122|15138.7|15122.7|15135.7|15119.7|0
1689114300000|2023-07-11 22:25:00|15138.2|15122.2|15134.2|15118.2|15138.2|15122.2|15134.2|15118.2|0
1689114600000|2023-07-11 22:30:00|15134.1|15118.1|15135|15119|15135.7|15119.7|15134|15118|0
1689114900000|2023-07-11 22:35:00|15134.8|15118.8|15134.7|15118.7|15137|15121|15133.8|15117.8|0
1689115200000|2023-07-11 22:40:00|15134.8|15118.8|15136.7|15120.7|15137.2|15121.2|15134.3|15118.3|0
1689115500000|2023-07-11 22:45:00|15136.8|15120.8|15139.5|15123.5|15139.8|15123.8|15135.8|15119.8|0
1689115800000|2023-07-11 22:50:00|15139.3|15123.3|15138.7|15122.7|15139.3|15123.3|15138|15122|0
1689116100000|2023-07-11 22:55:00|15138.8|15122.8|15142.2|15126.2|15143.3|15127.3|15137.8|15121.8|0
1689116400000|2023-07-11 23:00:00|15142.1|15126.1|15147.3|15131.3|15149.2|15133.2|15141.7|15125.7|0
1689116700000|2023-07-11 23:05:00|15147.5|15131.5|15148.7|15132.7|15149.6|15133.6|15146.3|15130.3|0
1689117000000|2023-07-11 23:10:00|15148.6|15132.6|15147.7|15131.7|15149.1|15133.1|15147|15131|0
1689117300000|2023-07-11 23:15:00|15147.8|15131.8|15144.2|15128.2|15150.5|15134.5|15144.1|15128.1|0
1689117600000|2023-07-11 23:20:00|15144.1|15128.1|15138.5|15122.5|15145.2|15129.2|15137.5|15121.5|0
1689117900000|2023-07-11 23:25:00|15138.3|15122.3|15132.7|15116.7|15138.3|15122.3|15132.5|15116.5|0
1689118200000|2023-07-11 23:30:00|15132.5|15116.5|15134.5|15118.5|15135.2|15119.2|15131.8|15115.8|0
1689118500000|2023-07-11 23:35:00|15134.3|15118.3|15133.6|15117.6|15135.1|15119.1|15132.7|15116.7|0
1689118800000|2023-07-11 23:40:00|15133.7|15117.7|15136.5|15120.5|15137.3|15121.3|15133.3|15117.3|0
1689119100000|2023-07-11 23:45:00|15136.7|15120.7|15135.5|15119.5|15137|15121|15134.6|15118.6|0
1689119400000|2023-07-11 23:50:00|15135.6|15119.6|15135.1|15119.1|15137.3|15121.3|15134.8|15118.8|0
1689119700000|2023-07-11 23:55:00|15135|15119|15134.2|15118.2|15136|15120|15133.5|15117.5|0
1689120000000|2023-07-12 00:00:00|15133.5|15117.5|15134.3|15118.3|15136.2|15120.2|15130.3|15114.3|0
1689120300000|2023-07-12 00:05:00|15134.5|15118.5|15137.7|15121.7|15138.8|15122.8|15134|15118|0
1689120600000|2023-07-12 00:10:00|15137.6|15121.6|15133.8|15117.8|15137.6|15121.6|15131.8|15115.8|0
1689120900000|2023-07-12 00:15:00|15134|15118|15132.5|15116.5|15136.2|15120.2|15132.5|15116.5|0
1689121200000|2023-07-12 00:20:00|15132.2|15116.2|15129.2|15113.2|15133.8|15117.8|15126.2|15110.2|0
1689121500000|2023-07-12 00:25:00|15129.1|15113.1|15133.2|15117.2|15133.3|15117.3|15127.5|15111.5|0
1689121800000|2023-07-12 00:30:00|15133.5|15117.5|15129.1|15113.1|15135.2|15119.2|15128.5|15112.5|0
1689122100000|2023-07-12 00:35:00|15129|15113|15126.3|15110.3|15130.2|15114.2|15126|15110|0
1689122400000|2023-07-12 00:40:00|15126.6|15110.6|15128.2|15112.2|15130.5|15114.5|15125.3|15109.3|0
1689122700000|2023-07-12 00:45:00|15128.1|15112.1|15127.2|15111.2|15129.2|15113.2|15126.1|15110.1|0
1689123000000|2023-07-12 00:50:00|15126.7|15110.7|15131|15115|15131|15115|15126.2|15110.2|0
1689123300000|2023-07-12 00:55:00|15130.8|15114.8|15131.3|15115.3|15135|15119|15130.5|15114.5|0
1689123600000|2023-07-12 01:00:00|15131.2|15115.2|15135.6|15119.6|15136|15120|15130.5|15114.5|0
1689123900000|2023-07-12 01:05:00|15135.5|15119.5|15137|15121|15138|15122|15134.2|15118.2|0
1689124200000|2023-07-12 01:10:00|15136.8|15120.8|15136.1|15120.1|15138.3|15122.3|15134.7|15118.7|0
1689124500000|2023-07-12 01:15:00|15136|15120|15135.2|15119.2|15140.3|15124.3|15135|15119|0
1689124800000|2023-07-12 01:20:00|15135.3|15119.3|15131.1|15115.1|15135.7|15119.7|15131.1|15115.1|0
1689125100000|2023-07-12 01:25:00|15131.2|15115.2|15129.2|15113.2|15133.1|15117.1|15128|15112|0
1689125400000|2023-07-12 01:30:00|15128.7|15112.7|15125.7|15109.7|15130.7|15114.7|15125.2|15109.2|0
1689125700000|2023-07-12 01:35:00|15126.1|15110.1|15131|15115|15131|15115|15126.1|15110.1|0
1689126000000|2023-07-12 01:40:00|15131.1|15115.1|15138|15122|15138.3|15122.3|15130.7|15114.7|0
1689126300000|2023-07-12 01:45:00|15138.1|15122.1|15134.6|15118.6|15138.3|15122.3|15134.2|15118.2|0
1689126600000|2023-07-12 01:50:00|15134.7|15118.7|15135.5|15119.5|15136.1|15120.1|15132.7|15116.7|0
1689126900000|2023-07-12 01:55:00|15135.3|15119.3|15129.7|15113.7|15136.7|15120.7|15129.7|15113.7|0
1689127200000|2023-07-12 02:00:00|15130|15114|15132.7|15116.7|15133.5|15117.5|15128.7|15112.7|0
1689127500000|2023-07-12 02:05:00|15132.5|15116.5|15132.5|15116.5|15134.8|15118.8|15130.7|15114.7|0
1689127800000|2023-07-12 02:10:00|15132.3|15116.3|15132.5|15116.5|15134.7|15118.7|15131|15115|0
1689128100000|2023-07-12 02:15:00|15132.1|15116.1|15134|15118|15135.1|15119.1|15131.8|15115.8|0
1689128400000|2023-07-12 02:20:00|15133.8|15117.8|15138.2|15122.2|15140.8|15124.8|15133.8|15117.8|0
1689128700000|2023-07-12 02:25:00|15138.1|15122.1|15136.2|15120.2|15138.1|15122.1|15133.8|15117.8|0
1689129000000|2023-07-12 02:30:00|15136|15120|15140.2|15124.2|15141.7|15125.7|15135.2|15119.2|0
1689129300000|2023-07-12 02:35:00|15140|15124|15138.2|15122.2|15140.2|15124.2|15138|15122|0
1689129600000|2023-07-12 02:40:00|15138.1|15122.1|15141.8|15125.8|15142|15126|15138|15122|0
1689129900000|2023-07-12 02:45:00|15141.5|15125.5|15141.2|15125.2|15142.7|15126.7|15141.2|15125.2|0
1689130200000|2023-07-12 02:50:00|15141.1|15125.1|15144.5|15128.5|15144.6|15128.6|15140.8|15124.8|0
1689130500000|2023-07-12 02:55:00|15144.2|15128.2|15147.2|15131.2|15147.5|15131.5|15143.2|15127.2|0
1689130800000|2023-07-12 03:00:00|15147|15131|15143|15127|15147.2|15131.2|15142.5|15126.5|0
1689131100000|2023-07-12 03:05:00|15143.1|15127.1|15143.1|15127.1|15145.5|15129.5|15143|15127|0
1689131400000|2023-07-12 03:10:00|15143.3|15127.3|15142.7|15126.7|15144.5|15128.5|15142.2|15126.2|0
1689131700000|2023-07-12 03:15:00|15142.8|15126.8|15143.3|15127.3|15144|15128|15141.7|15125.7|0
1689132000000|2023-07-12 03:20:00|15143.7|15127.7|15144|15128|15144.5|15128.5|15142.7|15126.7|0
1689132300000|2023-07-12 03:25:00|15143.8|15127.8|15142.5|15126.5|15144.1|15128.1|15142.5|15126.5|0
1689132600000|2023-07-12 03:30:00|15142.3|15126.3|15147.2|15131.2|15147.3|15131.3|15142.1|15126.1|0
1689132900000|2023-07-12 03:35:00|15147.1|15131.1|15149|15133|15151|15135|15146.3|15130.3|0
1689133200000|2023-07-12 03:40:00|15149.1|15133.1|15144.5|15128.5|15149.5|15133.5|15144.1|15128.1|0
1689133500000|2023-07-12 03:45:00|15144.3|15128.3|15146.7|15130.7|15147.2|15131.2|15143.6|15127.6|0
1689133800000|2023-07-12 03:50:00|15146.6|15130.6|15144.2|15128.2|15146.6|15130.6|15143.3|15127.3|0
1689134100000|2023-07-12 03:55:00|15144.3|15128.3|15145.7|15129.7|15145.8|15129.8|15144.2|15128.2|0
1689134400000|2023-07-12 04:00:00|15145.8|15129.8|15146.6|15130.6|15147.2|15131.2|15144.5|15128.5|0
1689134700000|2023-07-12 04:05:00|15146.5|15130.5|15146|15130|15147.7|15131.7|15145.7|15129.7|0
1689135000000|2023-07-12 04:10:00|15146.1|15130.1|15146.7|15130.7|15147.1|15131.1|15145.6|15129.6|0
1689135300000|2023-07-12 04:15:00|15147|15131|15153.5|15137.5|15153.7|15137.7|15146.3|15130.3|0
1689135600000|2023-07-12 04:20:00|15153.7|15137.7|15153.2|15137.2|15154.5|15138.5|15151.7|15135.7|0
1689135900000|2023-07-12 04:25:00|15153.1|15137.1|15159.3|15143.3|15159.5|15143.5|15152.1|15136.1|0
1689136200000|2023-07-12 04:30:00|15159.5|15143.5|15155.5|15139.5|15160.3|15144.3|15153.8|15137.8|0
1689136500000|2023-07-12 04:35:00|15155.3|15139.3|15154|15138|15155.5|15139.5|15153|15137|0
1689136800000|2023-07-12 04:40:00|15153.8|15137.8|15153|15137|15155.5|15139.5|15152.5|15136.5|0
1689137100000|2023-07-12 04:45:00|15152.8|15136.8|15151.3|15135.3|15153.3|15137.3|15150.6|15134.6|0
1689137400000|2023-07-12 04:50:00|15151.5|15135.5|15149.7|15133.7|15151.5|15135.5|15149.2|15133.2|0
1689137700000|2023-07-12 04:55:00|15149.8|15133.8|15150.7|15134.7|15151.2|15135.2|15149.7|15133.7|0
1689138000000|2023-07-12 05:00:00|15150.6|15134.6|15152.2|15136.2|15152.3|15136.3|15148.7|15132.7|0
1689138300000|2023-07-12 05:05:00|15152.1|15136.1|15147.2|15131.2|15152.2|15136.2|15146.8|15130.8|0
1689138600000|2023-07-12 05:10:00|15147.3|15131.3|15149.5|15133.5|15150.3|15134.3|15147.3|15131.3|0
1689138900000|2023-07-12 05:15:00|15149.6|15133.6|15152|15136|15152|15136|15148.5|15132.5|0
1689139200000|2023-07-12 05:20:00|15152.2|15136.2|15151.2|15135.2|15154.5|15138.5|15150|15134|0
1689139500000|2023-07-12 05:25:00|15150.8|15134.8|15151.8|15135.8|15152.7|15136.7|15150|15134|0
1689139800000|2023-07-12 05:30:00|15152.7|15136.7|15147.7|15131.7|15153.2|15137.2|15147.1|15131.1|0
1689140100000|2023-07-12 05:35:00|15148|15132|15146|15130|15148.2|15132.2|15145.1|15129.1|0
1689140400000|2023-07-12 05:40:00|15145.8|15129.8|15146|15130|15147|15131|15141.5|15125.5|0
1689140700000|2023-07-12 05:45:00|15146.1|15130.1|15146|15130|15147.2|15131.2|15144.6|15128.6|0
1689141000000|2023-07-12 05:50:00|15145.8|15129.8|15146.2|15130.2|15147.7|15131.7|15144.8|15128.8|0
1689141300000|2023-07-12 05:55:00|15146.1|15130.1|15144.8|15128.8|15146.6|15130.6|15143.7|15127.7|0
1689141600000|2023-07-12 06:00:00|15145.1|15129.1|15153.5|15137.5|15153.7|15137.7|15144.3|15128.3|0
1689141900000|2023-07-12 06:05:00|15153.6|15137.6|15155.3|15139.3|15156.6|15140.6|15152.5|15136.5|0
1689142200000|2023-07-12 06:10:00|15155.2|15139.2|15154.8|15138.8|15158.5|15142.5|15154.2|15138.2|0
1689142500000|2023-07-12 06:15:00|15155|15139|15149.8|15133.8|15156.1|15140.1|15148.7|15132.7|0
1689142800000|2023-07-12 06:20:00|15150|15134|15150.2|15134.2|15150.8|15134.8|15148.5|15132.5|0
1689143100000|2023-07-12 06:25:00|15150.5|15134.5|15152.2|15136.2|15153.2|15137.2|15149|15133|0
1689143400000|2023-07-12 06:30:00|15151.2|15135.2|15151.6|15135.6|15154.1|15138.1|15150.1|15134.1|0
1689143700000|2023-07-12 06:35:00|15151.8|15135.8|15148.5|15132.5|15151.8|15135.8|15148.2|15132.2|0
1689144000000|2023-07-12 06:40:00|15148.3|15132.3|15146.5|15130.5|15148.7|15132.7|15145.7|15129.7|0
1689144300000|2023-07-12 06:45:00|15146.7|15130.7|15143.1|15127.1|15146.7|15130.7|15143|15127|0
1689144600000|2023-07-12 06:50:00|15143|15127|15145|15129|15145|15129|15142.2|15126.2|0
1689144900000|2023-07-12 06:55:00|15145.1|15129.1|15147|15131|15147.1|15131.1|15144.3|15128.3|0
1689145200000|2023-07-12 07:00:00|15146.8|15130.8|15145.7|15129.7|15151.7|15135.7|15143.1|15127.1|0
1689145500000|2023-07-12 07:05:00|15145.8|15129.8|15143|15127|15148.1|15132.1|15141.5|15125.5|0
1689145800000|2023-07-12 07:10:00|15142.8|15126.8|15140.2|15124.2|15145.8|15129.8|15139.7|15123.7|0
1689146100000|2023-07-12 07:15:00|15140.6|15124.6|15143.5|15127.5|15147.5|15131.5|15139.2|15123.2|0
1689146400000|2023-07-12 07:20:00|15143.6|15127.6|15144.7|15128.7|15147.2|15131.2|15143.5|15127.5|0
1689146700000|2023-07-12 07:25:00|15144.8|15128.8|15155|15139|15155.7|15139.7|15144.8|15128.8|0
1689147000000|2023-07-12 07:30:00|15155.3|15139.3|15158.5|15142.5|15160|15144|15151.2|15135.2|0
1689147300000|2023-07-12 07:35:00|15158.2|15142.2|15165.6|15149.6|15166.6|15150.6|15157.5|15141.5|0
1689147600000|2023-07-12 07:40:00|15165.2|15149.2|15163.8|15147.8|15168|15152|15163|15147|0
1689147900000|2023-07-12 07:45:00|15163.6|15147.6|15166.6|15150.6|15167.2|15151.2|15161.2|15145.2|0
1689148200000|2023-07-12 07:50:00|15165.5|15149.5|15163.7|15147.7|15168.6|15152.6|15163|15147|0
1689148500000|2023-07-12 07:55:00|15163.6|15147.6|15161.2|15145.2|15164.3|15148.3|15160|15144|0
1689148800000|2023-07-12 08:00:00|15160.5|15144.5|15160.5|15144.5|15163.5|15147.5|15157.7|15141.7|0
1689149100000|2023-07-12 08:05:00|15160.7|15144.7|15164.5|15148.5|15165|15149|15158.1|15142.1|0
1689149400000|2023-07-12 08:10:00|15164.2|15148.2|15163.6|15147.6|15164.5|15148.5|15161.3|15145.3|0
1689149700000|2023-07-12 08:15:00|15163.7|15147.7|15161.5|15145.5|15166.8|15150.8|15161|15145|0
1689150000000|2023-07-12 08:20:00|15161.6|15145.6|15154.6|15138.6|15161.7|15145.7|15154.3|15138.3|0
1689150300000|2023-07-12 08:25:00|15154.5|15138.5|15161.5|15145.5|15163.2|15147.2|15154.5|15138.5|0
1689150600000|2023-07-12 08:30:00|15161.2|15145.2|15159.3|15143.3|15162.5|15146.5|15158|15142|0
1689150900000|2023-07-12 08:35:00|15158.7|15142.7|15159.5|15143.5|15161|15145|15156.3|15140.3|0
1689151200000|2023-07-12 08:40:00|15159.6|15143.6|15159|15143|15161|15145|15158.2|15142.2|0
1689151500000|2023-07-12 08:45:00|15158.8|15142.8|15161.2|15145.2|15162.7|15146.7|15158|15142|0
1689151800000|2023-07-12 08:50:00|15161.1|15145.1|15157.3|15141.3|15163.1|15147.1|15156.8|15140.8|0
1689152100000|2023-07-12 08:55:00|15157.2|15141.2|15160.7|15144.7|15161|15145|15156.2|15140.2|0
1689152400000|2023-07-12 09:00:00|15160.2|15144.2|15161.5|15145.5|15162.1|15146.1|15158.1|15142.1|0
1689152700000|2023-07-12 09:05:00|15161.7|15145.7|15161.7|15145.7|15162.7|15146.7|15160.2|15144.2|0
1689153000000|2023-07-12 09:10:00|15161.8|15145.8|15166.7|15150.7|15166.7|15150.7|15159.8|15143.8|0
1689153300000|2023-07-12 09:15:00|15166.5|15150.5|15164.2|15148.2|15167.2|15151.2|15161.7|15145.7|0
1689153600000|2023-07-12 09:20:00|15164.1|15148.1|15166.6|15150.6|15167.6|15151.6|15163.7|15147.7|0
1689153900000|2023-07-12 09:25:00|15166.8|15150.8|15171.5|15155.5|15173.2|15157.2|15165.5|15149.5|0
1689154200000|2023-07-12 09:30:00|15171.2|15155.2|15168.8|15152.8|15173|15157|15167.1|15151.1|0
1689154500000|2023-07-12 09:35:00|15169.2|15153.2|15171.2|15155.2|15172.3|15156.3|15166.8|15150.8|0
1689154800000|2023-07-12 09:40:00|15171.1|15155.1|15169.7|15153.7|15172.7|15156.7|15168.6|15152.6|0
1689155100000|2023-07-12 09:45:00|15169.8|15153.8|15172.5|15156.5|15172.6|15156.6|15167.5|15151.5|0
1689155400000|2023-07-12 09:50:00|15172.7|15156.7|15167.2|15151.2|15172.7|15156.7|15164.2|15148.2|0
1689155700000|2023-07-12 09:55:00|15167.1|15151.1|15165.7|15149.7|15168.6|15152.6|15165|15149|0
1689156000000|2023-07-12 10:00:00|15165.6|15149.6|15160.2|15144.2|15166|15150|15160.2|15144.2|0
1689156300000|2023-07-12 10:05:00|15160.5|15144.5|15159.2|15143.2|15161|15145|15156.5|15140.5|0
1689156600000|2023-07-12 10:10:00|15159.5|15143.5|15159.5|15143.5|15160.2|15144.2|15157.2|15141.2|0
1689156900000|2023-07-12 10:15:00|15159.3|15143.3|15160.5|15144.5|15161.5|15145.5|15158|15142|0
1689157200000|2023-07-12 10:20:00|15160.6|15144.6|15158.8|15142.8|15161.7|15145.7|15158.5|15142.5|0
1689157500000|2023-07-12 10:25:00|15158.7|15142.7|15159.1|15143.1|15161|15145|15157.1|15141.1|0
1689157800000|2023-07-12 10:30:00|15159|15143|15159.7|15143.7|15162.1|15146.1|15158.5|15142.5|0
1689158100000|2023-07-12 10:35:00|15159.6|15143.6|15162.5|15146.5|15163|15147|15159.1|15143.1|0
1689158400000|2023-07-12 10:40:00|15162.6|15146.6|15166.2|15150.2|15167|15151|15157.7|15141.7|0
1689158700000|2023-07-12 10:45:00|15166.1|15150.1|15162|15146|15166.1|15150.1|15161.2|15145.2|0
1689159000000|2023-07-12 10:50:00|15161.8|15145.8|15157|15141|15162.3|15146.3|15155.3|15139.3|0
1689159300000|2023-07-12 10:55:00|15156.8|15140.8|15157.5|15141.5|15160.1|15144.1|15156.1|15140.1|0
1689159600000|2023-07-12 11:00:00|15158.3|15142.3|15159.7|15143.7|15161.5|15145.5|15158|15142|0
1689159900000|2023-07-12 11:05:00|15160.2|15144.2|15156.2|15140.2|15160.5|15144.5|15155.2|15139.2|0
1689160200000|2023-07-12 11:10:00|15156.3|15140.3|15164.3|15148.3|15164.5|15148.5|15156.2|15140.2|0
1689160500000|2023-07-12 11:15:00|15164|15148|15170.8|15154.8|15170.8|15154.8|15162.6|15146.6|0
1689160800000|2023-07-12 11:20:00|15170.7|15154.7|15171.6|15155.6|15173.6|15157.6|15169.6|15153.6|0
1689161100000|2023-07-12 11:25:00|15171.7|15155.7|15175|15159|15177.7|15161.7|15171.7|15155.7|0
1689161400000|2023-07-12 11:30:00|15175.5|15159.5|15180.8|15164.8|15180.8|15164.8|15175|15159|0
1689161700000|2023-07-12 11:35:00|15180.7|15164.7|15182.2|15166.2|15183.6|15167.6|15178.5|15162.5|0
1689162000000|2023-07-12 11:40:00|15182.5|15166.5|15184.5|15168.5|15186|15170|15182.5|15166.5|0
1689162300000|2023-07-12 11:45:00|15184.6|15168.6|15182|15166|15185.5|15169.5|15182|15166|0
1689162600000|2023-07-12 11:50:00|15182.1|15166.1|15182.5|15166.5|15183.2|15167.2|15178.7|15162.7|0
1689162900000|2023-07-12 11:55:00|15182.3|15166.3|15181.7|15165.7|15184|15168|15180.7|15164.7|0
1689163200000|2023-07-12 12:00:00|15182.6|15166.6|15179.3|15163.3|15184.5|15168.5|15177|15161|0
1689163500000|2023-07-12 12:05:00|15179|15163|15185.7|15169.7|15185.8|15169.8|15176.2|15160.2|0
1689163800000|2023-07-12 12:10:00|15185.6|15169.6|15184|15168|15188.7|15172.7|15180|15164|0
1689164100000|2023-07-12 12:15:00|15184.1|15168.1|15182|15166|15185.1|15169.1|15182|15166|0
1689164400000|2023-07-12 12:20:00|15181.7|15165.7|15178.5|15162.5|15183.5|15167.5|15178.5|15162.5|0
1689164700000|2023-07-12 12:25:00|15178|15162|15181.8|15165.8|15185.2|15169.2|15171.1|15155.1|0
1689165000000|2023-07-12 12:30:00|15180.8|15164.8|15262.5|15246.5|15285|15269|15180.8|15164.8|0
1689165300000|2023-07-12 12:35:00|15263.1|15247.1|15278.3|15262.3|15294.2|15278.2|15261.6|15245.6|0
1689165600000|2023-07-12 12:40:00|15280.1|15264.1|15269.2|15253.2|15284.6|15268.6|15264.5|15248.5|0
1689165900000|2023-07-12 12:45:00|15272.1|15256.1|15266.8|15250.8|15278.2|15262.2|15262.7|15246.7|0
1689166200000|2023-07-12 12:50:00|15265.5|15249.5|15252|15236|15271.5|15255.5|15243.3|15227.3|0
1689166500000|2023-07-12 12:55:00|15252.2|15236.2|15270.7|15254.7|15271.5|15255.5|15252.2|15236.2|0
1689166800000|2023-07-12 13:00:00|15269.3|15253.3|15282.1|15266.1|15283|15267|15267.1|15251.1|0
1689167100000|2023-07-12 13:05:00|15282.6|15266.6|15280.5|15264.5|15287.5|15271.5|15275.2|15259.2|0
1689167400000|2023-07-12 13:10:00|15279.7|15263.7|15297.3|15281.3|15297.3|15281.3|15271|15255|0
1689167700000|2023-07-12 13:15:00|15296.8|15280.8|15297.6|15281.6|15303.3|15287.3|15289.8|15273.8|0
1689168000000|2023-07-12 13:20:00|15297.5|15281.5|15287.6|15271.6|15298.5|15282.5|15285.1|15269.1|0
1689168300000|2023-07-12 13:25:00|15281.8|15265.8|15297.7|15281.7|15299.3|15283.3|15278.7|15262.7|0
1689168600000|2023-07-12 13:30:00|15299.2|15283.2|15300.8|15284.8|15312.8|15296.8|15283.7|15267.7|0
1689168900000|2023-07-12 13:35:00|15302.5|15286.5|15285.1|15269.1|15316.8|15300.8|15282.5|15266.5|0
1689169200000|2023-07-12 13:40:00|15286|15270|15299.5|15283.5|15300.6|15284.6|15275.7|15259.7|0
1689169500000|2023-07-12 13:45:00|15297|15281|15318.1|15302.1|15328.1|15312.1|15292.6|15276.6|0
1689169800000|2023-07-12 13:50:00|15316.8|15300.8|15326.6|15310.6|15331.9|15315.9|15299.6|15283.6|0
1689170100000|2023-07-12 13:55:00|15326.9|15310.9|15328.9|15312.9|15336.3|15320.3|15316.6|15300.6|0
1689170400000|2023-07-12 14:00:00|15329.8|15313.8|15332.9|15316.9|15337.1|15321.1|15321.4|15305.4|0
1689170700000|2023-07-12 14:05:00|15331.9|15315.9|15353.8|15337.8|15354.3|15338.3|15322.1|15306.1|0
1689171000000|2023-07-12 14:10:00|15354|15338|15353.9|15337.9|15356.5|15340.5|15340.9|15324.9|0
1689171300000|2023-07-12 14:15:00|15353.5|15337.5|15369.1|15353.1|15369.1|15353.1|15350|15334|0
1689171600000|2023-07-12 14:20:00|15367.1|15351.1|15361.5|15345.5|15372.3|15356.3|15359.3|15343.3|0
1689171900000|2023-07-12 14:25:00|15360.6|15344.6|15354|15338|15360.6|15344.6|15347.9|15331.9|0
1689172200000|2023-07-12 14:30:00|15353.9|15337.9|15344.8|15328.8|15365.5|15349.5|15342.3|15326.3|0
1689172500000|2023-07-12 14:35:00|15345|15329|15356.4|15340.4|15356.4|15340.4|15338.5|15322.5|0
1689172800000|2023-07-12 14:40:00|15356.5|15340.5|15359.8|15343.8|15368|15352|15351.4|15335.4|0
1689173100000|2023-07-12 14:45:00|15361.4|15345.4|15354.9|15338.9|15366.1|15350.1|15353.8|15337.8|0
1689173400000|2023-07-12 14:50:00|15355.8|15339.8|15336.5|15320.5|15362.4|15346.4|15335.1|15319.1|0
1689173700000|2023-07-12 14:55:00|15336.9|15320.9|15324.1|15308.1|15339.1|15323.1|15314|15298|0
1689174000000|2023-07-12 15:00:00|15324.3|15308.3|15319.6|15303.6|15327.5|15311.5|15314.3|15298.3|0
1689174300000|2023-07-12 15:05:00|15319.1|15303.1|15313|15297|15319.1|15303.1|15307.4|15291.4|0
1689174600000|2023-07-12 15:10:00|15312.9|15296.9|15320.4|15304.4|15327.4|15311.4|15312|15296|0
1689174900000|2023-07-12 15:15:00|15321.5|15305.5|15339.5|15323.5|15340.9|15324.9|15321.5|15305.5|0
1689175200000|2023-07-12 15:20:00|15339.8|15323.8|15329.9|15313.9|15340.1|15324.1|15328|15312|0
1689175500000|2023-07-12 15:25:00|15329.6|15313.6|15313.5|15297.5|15330.5|15314.5|15311.8|15295.8|0
1689175800000|2023-07-12 15:30:00|15315.9|15299.9|15304.6|15288.6|15322.5|15306.5|15300.5|15284.5|0
1689176100000|2023-07-12 15:35:00|15304.4|15288.4|15274.9|15258.9|15306.5|15290.5|15272.8|15256.8|0
1689176400000|2023-07-12 15:40:00|15275.6|15259.6|15242.5|15226.5|15275.6|15259.6|15232.5|15216.5|0
1689176700000|2023-07-12 15:45:00|15240.4|15224.4|15258|15242|15261.7|15245.7|15223.9|15207.9|0
1689177000000|2023-07-12 15:50:00|15257|15241|15241.5|15225.5|15258.1|15242.1|15217.2|15201.2|0
1689177300000|2023-07-12 15:55:00|15240|15224|15228|15212|15242.6|15226.6|15211.7|15195.7|0
1689177600000|2023-07-12 16:00:00|15228.2|15212.2|15230.7|15214.7|15246.8|15230.8|15216.2|15200.2|0
1689177900000|2023-07-12 16:05:00|15230|15214|15239.3|15223.3|15241.5|15225.5|15224|15208|0
1689178200000|2023-07-12 16:10:00|15238.5|15222.5|15249.8|15233.8|15260.7|15244.7|15230.1|15214.1|0
1689178500000|2023-07-12 16:15:00|15250.7|15234.7|15246.5|15230.5|15252.2|15236.2|15233.5|15217.5|0
1689178800000|2023-07-12 16:20:00|15247.2|15231.2|15254.5|15238.5|15257|15241|15242.1|15226.1|0
1689179100000|2023-07-12 16:25:00|15255|15239|15255|15239|15259.2|15243.2|15242|15226|0
1689179400000|2023-07-12 16:30:00|15254.8|15238.8|15274.1|15258.1|15274.2|15258.2|15250.2|15234.2|0
1689179700000|2023-07-12 16:35:00|15274.2|15258.2|15282|15266|15285.3|15269.3|15263.5|15247.5|0
1689180000000|2023-07-12 16:40:00|15281|15265|15273.2|15257.2|15284.7|15268.7|15265.7|15249.7|0
1689180300000|2023-07-12 16:45:00|15273.8|15257.8|15297|15281|15300|15284|15268.5|15252.5|0
1689180600000|2023-07-12 16:50:00|15295.2|15279.2|15288.5|15272.5|15299.2|15283.2|15286|15270|0
1689180900000|2023-07-12 16:55:00|15286.5|15270.5|15280.7|15264.7|15292.3|15276.3|15276.6|15260.6|0
1689181200000|2023-07-12 17:00:00|15281.9|15265.9|15288.9|15272.9|15295|15279|15280|15264|0
1689181500000|2023-07-12 17:05:00|15288.8|15272.8|15281|15265|15291.2|15275.2|15275.4|15259.4|0
1689181800000|2023-07-12 17:10:00|15280|15264|15288.5|15272.5|15289.4|15273.4|15271.5|15255.5|0
1689182100000|2023-07-12 17:15:00|15288.4|15272.4|15299|15283|15301|15285|15288.4|15272.4|0
1689182400000|2023-07-12 17:20:00|15299.5|15283.5|15301.9|15285.9|15309.3|15293.3|15297.3|15281.3|0
1689182700000|2023-07-12 17:25:00|15302.3|15286.3|15307.5|15291.5|15310.5|15294.5|15299.9|15283.9|0
1689183000000|2023-07-12 17:30:00|15308.3|15292.3|15318.7|15302.7|15320|15304|15305.3|15289.3|0
1689183300000|2023-07-12 17:35:00|15319.5|15303.5|15324.9|15308.9|15325.8|15309.8|15314.8|15298.8|0
1689183600000|2023-07-12 17:40:00|15326|15310|15327|15311|15328.8|15312.8|15322.9|15306.9|0
1689183900000|2023-07-12 17:45:00|15326.5|15310.5|15323.5|15307.5|15329.7|15313.7|15315.5|15299.5|0
1689184200000|2023-07-12 17:50:00|15323.9|15307.9|15325.3|15309.3|15329.3|15313.3|15322|15306|0
1689184500000|2023-07-12 17:55:00|15326|15310|15323.5|15307.5|15329.2|15313.2|15319.4|15303.4|0
1689184800000|2023-07-12 18:00:00|15324.5|15308.5|15318.9|15302.9|15324.5|15308.5|15310.5|15294.5|0
1689185100000|2023-07-12 18:05:00|15317.4|15301.4|15328.3|15312.3|15329.7|15313.7|15316.2|15300.2|0
1689185400000|2023-07-12 18:10:00|15328.5|15312.5|15336.4|15320.4|15338.3|15322.3|15321.7|15305.7|0
1689185700000|2023-07-12 18:15:00|15337.2|15321.2|15334.8|15318.8|15340.2|15324.2|15333.8|15317.8|0
1689186000000|2023-07-12 18:20:00|15333.9|15317.9|15334.6|15318.6|15337.8|15321.8|15328.8|15312.8|0
1689186300000|2023-07-12 18:25:00|15334.8|15318.8|15339.9|15323.9|15342.4|15326.4|15333.4|15317.4|0
1689186600000|2023-07-12 18:30:00|15339.1|15323.1|15339.6|15323.6|15340.3|15324.3|15333.3|15317.3|0
1689186900000|2023-07-12 18:35:00|15339.8|15323.8|15340.4|15324.4|15345.1|15329.1|15338.9|15322.9|0
1689187200000|2023-07-12 18:40:00|15338.5|15322.5|15333.9|15317.9|15338.8|15322.8|15322.9|15306.9|0
1689187500000|2023-07-12 18:45:00|15333.4|15317.4|15320.4|15304.4|15333.4|15317.4|15313|15297|0
1689187800000|2023-07-12 18:50:00|15321.4|15305.4|15319.4|15303.4|15321.4|15305.4|15309.8|15293.8|0
1689188100000|2023-07-12 18:55:00|15318.1|15302.1|15319.5|15303.5|15322.8|15306.8|15315.3|15299.3|0
1689188400000|2023-07-12 19:00:00|15318.9|15302.9|15322.4|15306.4|15323.8|15307.8|15313.5|15297.5|0
1689188700000|2023-07-12 19:05:00|15321.1|15305.1|15325.5|15309.5|15330.4|15314.4|15312.8|15296.8|0
1689189000000|2023-07-12 19:10:00|15325.4|15309.4|15331.9|15315.9|15332.4|15316.4|15319.6|15303.6|0
1689189300000|2023-07-12 19:15:00|15331.4|15315.4|15325.1|15309.1|15338|15322|15323.6|15307.6|0
1689189600000|2023-07-12 19:20:00|15324|15308|15302.1|15286.1|15324|15308|15294.9|15278.9|0
1689189900000|2023-07-12 19:25:00|15298.6|15282.6|15309.4|15293.4|15310.5|15294.5|15288.9|15272.9|0
1689190200000|2023-07-12 19:30:00|15308.3|15292.3|15323.8|15307.8|15324.1|15308.1|15304.4|15288.4|0
1689190500000|2023-07-12 19:35:00|15323.9|15307.9|15326.1|15310.1|15331|15315|15322.4|15306.4|0
1689190800000|2023-07-12 19:40:00|15326.5|15310.5|15326.5|15310.5|15330.9|15314.9|15321.2|15305.2|0
1689191100000|2023-07-12 19:45:00|15326.2|15310.2|15322.9|15306.9|15331.6|15315.6|15318.2|15302.2|0
1689191400000|2023-07-12 19:50:00|15323.2|15307.2|15322.4|15306.4|15324.2|15308.2|15309.1|15293.1|0
1689191700000|2023-07-12 19:55:00|15322.2|15306.2|15316.9|15300.9|15322.2|15306.2|15304.4|15288.4|0
1689192000000|2023-07-12 20:00:00|15320.2|15304.2|15327.7|15311.7|15330|15314|15313.1|15297.1|0
1689192300000|2023-07-12 20:05:00|15328.2|15312.2|15323.1|15307.1|15330.2|15314.2|15323.1|15307.1|0
1689192600000|2023-07-12 20:10:00|15323|15307|15327|15311|15327.7|15311.7|15323|15307|0
1689192900000|2023-07-12 20:15:00|15327.1|15311.1|15329.4|15313.4|15330.5|15314.5|15324.7|15308.7|0
1689193200000|2023-07-12 20:20:00|15329|15313|15331.7|15315.7|15333.2|15317.2|15329|15313|0
1689193500000|2023-07-12 20:25:00|15331.6|15315.6|15328.7|15312.7|15332.2|15316.2|15328.7|15312.7|0
1689193800000|2023-07-12 20:30:00|15328.5|15312.5|15328.5|15312.5|15329.5|15313.5|15327.2|15311.2|0
1689194100000|2023-07-12 20:35:00|15328.4|15312.4|15330.7|15314.7|15330.9|15314.9|15328.2|15312.2|0
1689194400000|2023-07-12 20:40:00|15330.9|15314.9|15329.7|15313.7|15331.4|15315.4|15329|15313|0
1689194700000|2023-07-12 20:45:00|15329.5|15313.5|15326|15310|15330|15314|15325.4|15309.4|0
1689195000000|2023-07-12 20:50:00|15326.2|15310.2|15327.2|15311.2|15327.7|15311.7|15325.9|15309.9|0
1689195300000|2023-07-12 20:55:00|15325.9|15309.9|15326|15310|15327.7|15311.7|15324.9|15308.9|0
1689195600000|2023-07-12 21:00:00|15325.7|15309.7|15325.5|15309.5|15326.3|15310.3|15325.4|15309.4|0
1689195900000|2023-07-12 21:05:00|15325.4|15309.4|15325.6|15309.6|15326.1|15310.1|15325.3|15309.3|0
1689196200000|2023-07-12 21:10:00|15325.5|15309.5|15324.8|15308.8|15325.5|15309.5|15324.8|15308.8|0
1689196500000|2023-07-12 21:15:00|15324.9|15308.9|15324.6|15308.6|15325.5|15309.5|15324.3|15308.3|0
1689196800000|2023-07-12 21:20:00|15324.8|15308.8|15324.3|15308.3|15324.8|15308.8|15324.3|15308.3|0
1689197100000|2023-07-12 21:25:00|15324.5|15308.5|15325.2|15309.2|15325.7|15309.7|15324.4|15308.4|0
1689197400000|2023-07-12 21:30:00|15325.1|15309.1|15325.1|15309.1|15325.2|15309.2|15325|15309|0
1689197700000|2023-07-12 21:35:00|15325|15309|15325.9|15309.9|15325.9|15309.9|15325|15309|0
1689198000000|2023-07-12 21:40:00|15326|15310|15329.5|15313.5|15329.9|15313.9|15326|15310|0
1689198300000|2023-07-12 21:45:00|15329.8|15313.8|15329.7|15313.7|15329.8|15313.8|15329.3|15313.3|0
1689198600000|2023-07-12 21:50:00|15329.6|15313.6|15330.9|15314.9|15331.8|15315.8|15329.6|15313.6|0
1689198900000|2023-07-12 21:55:00|15331.2|15315.2|15331.1|15315.1|15331.2|15315.2|15330.3|15314.3|0
1689199200000|2023-07-12 22:00:00|15327.7|15311.7|15336.1|15320.1|15337.8|15321.8|15326.6|15310.6|0
1689199500000|2023-07-12 22:05:00|15336.2|15320.2|15337.2|15321.2|15339.1|15323.1|15336.2|15320.2|0
1689199800000|2023-07-12 22:10:00|15337.1|15321.1|15340.8|15324.8|15344.2|15328.2|15337.1|15321.1|0
1689200100000|2023-07-12 22:15:00|15340.7|15324.7|15339.2|15323.2|15342.6|15326.6|15338|15322|0
1689200400000|2023-07-12 22:20:00|15339.3|15323.3|15344.1|15328.1|15346.7|15330.7|15339.2|15323.2|0
1689200700000|2023-07-12 22:25:00|15344.3|15328.3|15343.8|15327.8|15347|15331|15343.2|15327.2|0
1689201000000|2023-07-12 22:30:00|15343.7|15327.7|15344.5|15328.5|15346.7|15330.7|15343.7|15327.7|0
1689201300000|2023-07-12 22:35:00|15344.3|15328.3|15346.7|15330.7|15347|15331|15344.1|15328.1|0
1689201600000|2023-07-12 22:40:00|15346.6|15330.6|15350.7|15334.7|15354.8|15338.8|15345.8|15329.8|0
1689201900000|2023-07-12 22:45:00|15350.8|15334.8|15349.6|15333.6|15351.5|15335.5|15348.1|15332.1|0
1689202200000|2023-07-12 22:50:00|15349.7|15333.7|15341.1|15325.1|15349.7|15333.7|15339.2|15323.2|0
1689202500000|2023-07-12 22:55:00|15341.5|15325.5|15341.8|15325.8|15342.5|15326.5|15340.7|15324.7|0
1689202800000|2023-07-12 23:00:00|15342.1|15326.1|15341.7|15325.7|15342.2|15326.2|15340.1|15324.1|0
1689203100000|2023-07-12 23:05:00|15341.6|15325.6|15340.8|15324.8|15341.7|15325.7|15337.7|15321.7|0
1689203400000|2023-07-12 23:10:00|15341|15325|15338.6|15322.6|15343|15327|15337.7|15321.7|0
1689203700000|2023-07-12 23:15:00|15338.5|15322.5|15339.5|15323.5|15340.2|15324.2|15337.8|15321.8|0
1689204000000|2023-07-12 23:20:00|15339.3|15323.3|15338.3|15322.3|15340|15324|15338.1|15322.1|0
1689204300000|2023-07-12 23:25:00|15338.5|15322.5|15337.3|15321.3|15340.3|15324.3|15336.3|15320.3|0
1689204600000|2023-07-12 23:30:00|15337.2|15321.2|15337.7|15321.7|15339|15323|15336.7|15320.7|0
1689204900000|2023-07-12 23:35:00|15337.6|15321.6|15339.7|15323.7|15340|15324|15337.6|15321.6|0
1689205200000|2023-07-12 23:40:00|15339.6|15323.6|15345.2|15329.2|15347|15331|15339.1|15323.1|0
1689205500000|2023-07-12 23:45:00|15345.6|15329.6|15342|15326|15345.6|15329.6|15338.8|15322.8|0
1689205800000|2023-07-12 23:50:00|15342.1|15326.1|15339.7|15323.7|15342.5|15326.5|15339.6|15323.6|0
1689206100000|2023-07-12 23:55:00|15339.8|15323.8|15341.5|15325.5|15341.5|15325.5|15339.3|15323.3|0
1689206400000|2023-07-13 00:00:00|15341.3|15325.3|15344.6|15328.6|15348.3|15332.3|15339.5|15323.5|0
1689206700000|2023-07-13 00:05:00|15344|15328|15345|15329|15347.5|15331.5|15343.7|15327.7|0
1689207000000|2023-07-13 00:10:00|15344.8|15328.8|15343.3|15327.3|15345.7|15329.7|15341.8|15325.8|0
1689207300000|2023-07-13 00:15:00|15343.2|15327.2|15346|15330|15348|15332|15342.5|15326.5|0
1689207600000|2023-07-13 00:20:00|15346.2|15330.2|15347.8|15331.8|15349.6|15333.6|15345.7|15329.7|0
1689207900000|2023-07-13 00:25:00|15347.7|15331.7|15355.1|15339.1|15355.5|15339.5|15346.5|15330.5|0
1689208200000|2023-07-13 00:30:00|15355.5|15339.5|15352|15336|15356|15340|15351.2|15335.2|0
1689208500000|2023-07-13 00:35:00|15351.5|15335.5|15353.3|15337.3|15354.6|15338.6|15350.5|15334.5|0
1689208800000|2023-07-13 00:40:00|15353.5|15337.5|15353.5|15337.5|15355.6|15339.6|15351.3|15335.3|0
1689209100000|2023-07-13 00:45:00|15353|15337|15353.5|15337.5|15354.7|15338.7|15352.1|15336.1|0
1689209400000|2023-07-13 00:50:00|15353.3|15337.3|15354.1|15338.1|15354.5|15338.5|15352.5|15336.5|0
1689209700000|2023-07-13 00:55:00|15354|15338|15352.7|15336.7|15357.2|15341.2|15352.2|15336.2|0
1689210000000|2023-07-13 01:00:00|15352.3|15336.3|15352.5|15336.5|15352.5|15336.5|15349.6|15333.6|0
1689210300000|2023-07-13 01:05:00|15353|15337|15350.3|15334.3|15354.5|15338.5|15350|15334|0
1689210600000|2023-07-13 01:10:00|15350.2|15334.2|15351.2|15335.2|15352.2|15336.2|15350.2|15334.2|0
1689210900000|2023-07-13 01:15:00|15351|15335|15347.1|15331.1|15351|15335|15345.1|15329.1|0
1689211200000|2023-07-13 01:20:00|15347|15331|15344.7|15328.7|15347.8|15331.8|15342|15326|0
1689211500000|2023-07-13 01:25:00|15345|15329|15345.2|15329.2|15347.5|15331.5|15344.3|15328.3|0
1689211800000|2023-07-13 01:30:00|15345.3|15329.3|15346.5|15330.5|15348.8|15332.8|15344.5|15328.5|0
1689212100000|2023-07-13 01:35:00|15346.3|15330.3|15347|15331|15348.3|15332.3|15345.5|15329.5|0
1689212400000|2023-07-13 01:40:00|15347.2|15331.2|15343.1|15327.1|15347.2|15331.2|15341.7|15325.7|0
1689212700000|2023-07-13 01:45:00|15343.5|15327.5|15350|15334|15350.6|15334.6|15343.5|15327.5|0
1689213000000|2023-07-13 01:50:00|15349.8|15333.8|15350|15334|15351.2|15335.2|15348|15332|0
1689213300000|2023-07-13 01:55:00|15349.8|15333.8|15353|15337|15353.8|15337.8|15349|15333|0
1689213600000|2023-07-13 02:00:00|15352.7|15336.7|15350.1|15334.1|15353.6|15337.6|15349.7|15333.7|0
1689213900000|2023-07-13 02:05:00|15350|15334|15351.7|15335.7|15352.7|15336.7|15349.5|15333.5|0
1689214200000|2023-07-13 02:10:00|15351.6|15335.6|15354.7|15338.7|15355.7|15339.7|15351.1|15335.1|0
1689214500000|2023-07-13 02:15:00|15355.1|15339.1|15356|15340|15357.2|15341.2|15354.1|15338.1|0
1689214800000|2023-07-13 02:20:00|15355.8|15339.8|15355.8|15339.8|15356|15340|15353.5|15337.5|0
1689215100000|2023-07-13 02:25:00|15355.7|15339.7|15360.3|15344.3|15361.5|15345.5|15354.8|15338.8|0
1689215400000|2023-07-13 02:30:00|15360.2|15344.2|15356.8|15340.8|15362.7|15346.7|15354.8|15338.8|0
1689215700000|2023-07-13 02:35:00|15356.7|15340.7|15355.2|15339.2|15357.5|15341.5|15355|15339|0
1689216000000|2023-07-13 02:40:00|15355.3|15339.3|15355|15339|15356.5|15340.5|15354.6|15338.6|0
1689216300000|2023-07-13 02:45:00|15354.8|15338.8|15355.5|15339.5|15357.1|15341.1|15354.6|15338.6|0
1689216600000|2023-07-13 02:50:00|15354.8|15338.8|15357|15341|15357.8|15341.8|15354.1|15338.1|0
1689216900000|2023-07-13 02:55:00|15356.8|15340.8|15359|15343|15359.6|15343.6|15356.5|15340.5|0
1689217200000|2023-07-13 03:00:00|15359.2|15343.2|15362.3|15346.3|15362.7|15346.7|15357.6|15341.6|0
1689217500000|2023-07-13 03:05:00|15362.5|15346.5|15361.8|15345.8|15363.2|15347.2|15360.5|15344.5|0
1689217800000|2023-07-13 03:10:00|15361.7|15345.7|15368.7|15352.7|15369.7|15353.7|15361.7|15345.7|0
1689218100000|2023-07-13 03:15:00|15368.8|15352.8|15366.8|15350.8|15369|15353|15365.6|15349.6|0
1689218400000|2023-07-13 03:20:00|15366.7|15350.7|15368|15352|15369.1|15353.1|15366.7|15350.7|0
1689218700000|2023-07-13 03:25:00|15368.1|15352.1|15369.7|15353.7|15370|15354|15367.5|15351.5|0
1689219000000|2023-07-13 03:30:00|15370|15354|15371.7|15355.7|15375.2|15359.2|15368.8|15352.8|0
1689219300000|2023-07-13 03:35:00|15371.8|15355.8|15369|15353|15372|15356|15368.2|15352.2|0
1689219600000|2023-07-13 03:40:00|15365.6|15349.6|15364.5|15348.5|15365.6|15349.6|15362.7|15346.7|0
1689219900000|2023-07-13 03:45:00|15364.3|15348.3|15364.7|15348.7|15365.3|15349.3|15362.7|15346.7|0
1689220200000|2023-07-13 03:50:00|15364.5|15348.5|15365.2|15349.2|15366.5|15350.5|15363.7|15347.7|0
1689220500000|2023-07-13 03:55:00|15365.5|15349.5|15371.1|15355.1|15372.5|15356.5|15365|15349|0
1689220800000|2023-07-13 04:00:00|15370.5|15354.5|15372.5|15356.5|15373.1|15357.1|15370.1|15354.1|0
1689221100000|2023-07-13 04:05:00|15372.6|15356.6|15372.1|15356.1|15373.3|15357.3|15370.7|15354.7|0
1689221400000|2023-07-13 04:10:00|15372|15356|15386.2|15370.2|15395.5|15379.5|15369.3|15353.3|0
1689221700000|2023-07-13 04:15:00|15385.6|15369.6|15385.1|15369.1|15385.6|15369.6|15379.5|15363.5|0
1689222000000|2023-07-13 04:20:00|15385.3|15369.3|15382.7|15366.7|15386|15370|15381.8|15365.8|0
1689222300000|2023-07-13 04:25:00|15382.8|15366.8|15384|15368|15384|15368|15381.2|15365.2|0
1689222600000|2023-07-13 04:30:00|15383.8|15367.8|15382.5|15366.5|15384.2|15368.2|15380.7|15364.7|0
1689222900000|2023-07-13 04:35:00|15383|15367|15383|15367|15385.3|15369.3|15382.7|15366.7|0
1689223200000|2023-07-13 04:40:00|15383.2|15367.2|15382.5|15366.5|15384.2|15368.2|15381.3|15365.3|0
1689223500000|2023-07-13 04:45:00|15382.1|15366.1|15375.5|15359.5|15382.1|15366.1|15374.8|15358.8|0
1689223800000|2023-07-13 04:50:00|15375|15359|15372.7|15356.7|15375.8|15359.8|15372.2|15356.2|0
1689224100000|2023-07-13 04:55:00|15372.5|15356.5|15367.5|15351.5|15373.5|15357.5|15366.7|15350.7|0
1689224400000|2023-07-13 05:00:00|15367.6|15351.6|15366|15350|15368.6|15352.6|15364|15348|0
1689224700000|2023-07-13 05:05:00|15366.2|15350.2|15363.1|15347.1|15367.8|15351.8|15358.5|15342.5|0
1689225000000|2023-07-13 05:10:00|15362.7|15346.7|15366.7|15350.7|15367.6|15351.6|15362.5|15346.5|0
1689225300000|2023-07-13 05:15:00|15367.3|15351.3|15369.2|15353.2|15372.8|15356.8|15366.7|15350.7|0
1689225600000|2023-07-13 05:20:00|15369.3|15353.3|15372.7|15356.7|15373.5|15357.5|15369.1|15353.1|0
1689225900000|2023-07-13 05:25:00|15372.5|15356.5|15370|15354|15373.8|15357.8|15369.3|15353.3|0
1689226200000|2023-07-13 05:30:00|15370.5|15354.5|15371.5|15355.5|15373.7|15357.7|15368.8|15352.8|0
1689226500000|2023-07-13 05:35:00|15371.3|15355.3|15372.6|15356.6|15373.6|15357.6|15369.8|15353.8|0
1689226800000|2023-07-13 05:40:00|15372.7|15356.7|15377.5|15361.5|15377.5|15361.5|15372.2|15356.2|0
1689227100000|2023-07-13 05:45:00|15377.3|15361.3|15370.2|15354.2|15378|15362|15370.2|15354.2|0
1689227400000|2023-07-13 05:50:00|15370.7|15354.7|15368.1|15352.1|15370.7|15354.7|15366.5|15350.5|0
1689227700000|2023-07-13 05:55:00|15368|15352|15368.8|15352.8|15371.3|15355.3|15367.3|15351.3|0
1689228000000|2023-07-13 06:00:00|15367.8|15351.8|15370.7|15354.7|15372.5|15356.5|15361|15345|0
1689228300000|2023-07-13 06:05:00|15371.3|15355.3|15375.5|15359.5|15377.5|15361.5|15368.2|15352.2|0
1689228600000|2023-07-13 06:10:00|15375.3|15359.3|15381.3|15365.3|15382.5|15366.5|15374.1|15358.1|0
1689228900000|2023-07-13 06:15:00|15381.2|15365.2|15379.8|15363.8|15384.7|15368.7|15378.1|15362.1|0
1689229200000|2023-07-13 06:20:00|15379.7|15363.7|15381.2|15365.2|15381.2|15365.2|15377.3|15361.3|0
1689229500000|2023-07-13 06:25:00|15381.6|15365.6|15379.7|15363.7|15383.1|15367.1|15379.5|15363.5|0
1689229800000|2023-07-13 06:30:00|15379.8|15363.8|15381.2|15365.2|15382.8|15366.8|15377.5|15361.5|0
1689230100000|2023-07-13 06:35:00|15381.3|15365.3|15376.6|15360.6|15382.2|15366.2|15376.5|15360.5|0
1689230400000|2023-07-13 06:40:00|15376.5|15360.5|15376.5|15360.5|15379|15363|15375.5|15359.5|0
1689230700000|2023-07-13 06:45:00|15376.1|15360.1|15371.5|15355.5|15376.8|15360.8|15368.8|15352.8|0
1689231000000|2023-07-13 06:50:00|15371.6|15355.6|15372.8|15356.8|15375.3|15359.3|15370.1|15354.1|0
1689231300000|2023-07-13 06:55:00|15372.7|15356.7|15375.6|15359.6|15376.2|15360.2|15371.6|15355.6|0
1689231600000|2023-07-13 07:00:00|15374.1|15358.1|15372.3|15356.3|15374.1|15358.1|15368.2|15352.2|0
1689231900000|2023-07-13 07:05:00|15372.2|15356.2|15374.8|15358.8|15378.7|15362.7|15370.1|15354.1|0
1689232200000|2023-07-13 07:10:00|15375.3|15359.3|15387.2|15371.2|15387.6|15371.6|15375.3|15359.3|0
1689232500000|2023-07-13 07:15:00|15387.3|15371.3|15385.1|15369.1|15387.3|15371.3|15381.2|15365.2|0
1689232800000|2023-07-13 07:20:00|15384.7|15368.7|15383.7|15367.7|15384.8|15368.8|15380.2|15364.2|0
1689233100000|2023-07-13 07:25:00|15383.8|15367.8|15393.3|15377.3|15394.7|15378.7|15383|15367|0
1689233400000|2023-07-13 07:30:00|15393.5|15377.5|15386.1|15370.1|15395|15379|15385|15369|0
1689233700000|2023-07-13 07:35:00|15386|15370|15396|15380|15398.5|15382.5|15386|15370|0
1689234000000|2023-07-13 07:40:00|15396.1|15380.1|15397.7|15381.7|15400|15384|15393.7|15377.7|0
1689234300000|2023-07-13 07:45:00|15398.8|15382.8|15395.3|15379.3|15398.8|15382.8|15393.8|15377.8|0
1689234600000|2023-07-13 07:50:00|15395.2|15379.2|15399.7|15383.7|15401.8|15385.8|15395.2|15379.2|0
1689234900000|2023-07-13 07:55:00|15399.6|15383.6|15394.3|15378.3|15399.6|15383.6|15391.7|15375.7|0
1689235200000|2023-07-13 08:00:00|15395.2|15379.2|15391.2|15375.2|15396.2|15380.2|15391|15375|0
1689235500000|2023-07-13 08:05:00|15391.1|15375.1|15393.3|15377.3|15395.3|15379.3|15389.7|15373.7|0
1689235800000|2023-07-13 08:10:00|15393.5|15377.5|15401.5|15385.5|15402.8|15386.8|15393.2|15377.2|0
1689236100000|2023-07-13 08:15:00|15401.2|15385.2|15400.8|15384.8|15403.5|15387.5|15399.7|15383.7|0
1689236400000|2023-07-13 08:20:00|15400.7|15384.7|15406.7|15390.7|15410.6|15394.6|15400.5|15384.5|0
1689236700000|2023-07-13 08:25:00|15406.6|15390.6|15405.7|15389.7|15416.7|15400.7|15405.5|15389.5|0
1689237000000|2023-07-13 08:30:00|15405.5|15389.5|15406.5|15390.5|15406.8|15390.8|15402.3|15386.3|0
1689237300000|2023-07-13 08:35:00|15406.6|15390.6|15408.5|15392.5|15408.5|15392.5|15402.7|15386.7|0
1689237600000|2023-07-13 08:40:00|15408.7|15392.7|15411.1|15395.1|15411.5|15395.5|15404.8|15388.8|0
1689237900000|2023-07-13 08:45:00|15411|15395|15410.1|15394.1|15412.7|15396.7|15407.7|15391.7|0
1689238200000|2023-07-13 08:50:00|15410|15394|15415|15399|15416|15400|15410|15394|0
1689238500000|2023-07-13 08:55:00|15414.2|15398.2|15415|15399|15416.7|15400.7|15410.5|15394.5|0
1689238800000|2023-07-13 09:00:00|15415.1|15399.1|15417|15401|15418.6|15402.6|15415|15399|0
1689239100000|2023-07-13 09:05:00|15417.1|15401.1|15416.3|15400.3|15417.8|15401.8|15413.5|15397.5|0
1689239400000|2023-07-13 09:10:00|15416.5|15400.5|15421.1|15405.1|15421.5|15405.5|15414.2|15398.2|0
1689239700000|2023-07-13 09:15:00|15421.2|15405.2|15424.5|15408.5|15426.1|15410.1|15420.5|15404.5|0
1689240000000|2023-07-13 09:20:00|15424.3|15408.3|15420.5|15404.5|15425.6|15409.6|15420|15404|0
1689240300000|2023-07-13 09:25:00|15421.2|15405.2|15419.7|15403.7|15422.2|15406.2|15417.8|15401.8|0
1689240600000|2023-07-13 09:30:00|15420.1|15404.1|15418.5|15402.5|15421|15405|15417|15401|0
1689240900000|2023-07-13 09:35:00|15418.6|15402.6|15412.1|15396.1|15418.7|15402.7|15410|15394|0
1689241200000|2023-07-13 09:40:00|15413|15397|15409|15393|15413.2|15397.2|15404.5|15388.5|0
1689241500000|2023-07-13 09:45:00|15409.2|15393.2|15410.8|15394.8|15410.8|15394.8|15404.7|15388.7|0
1689241800000|2023-07-13 09:50:00|15411|15395|15413.2|15397.2|15413.5|15397.5|15409.7|15393.7|0
1689242100000|2023-07-13 09:55:00|15413.5|15397.5|15412.8|15396.8|15414.7|15398.7|15411.6|15395.6|0
1689242400000|2023-07-13 10:00:00|15413|15397|15416.2|15400.2|15418.1|15402.1|15413|15397|0
1689242700000|2023-07-13 10:05:00|15416.3|15400.3|15408.6|15392.6|15417.1|15401.1|15407.8|15391.8|0
1689243000000|2023-07-13 10:10:00|15408.3|15392.3|15415.6|15399.6|15415.8|15399.8|15406.2|15390.2|0
1689243300000|2023-07-13 10:15:00|15415.5|15399.5|15419.5|15403.5|15420|15404|15414.2|15398.2|0
1689243600000|2023-07-13 10:20:00|15419.7|15403.7|15418.5|15402.5|15422.7|15406.7|15417.8|15401.8|0
1689243900000|2023-07-13 10:25:00|15418.3|15402.3|15422.1|15406.1|15423|15407|15417.1|15401.1|0
1689244200000|2023-07-13 10:30:00|15422|15406|15424.7|15408.7|15427.2|15411.2|15421|15405|0
1689244500000|2023-07-13 10:35:00|15424.6|15408.6|15421.2|15405.2|15424.7|15408.7|15420.2|15404.2|0
1689244800000|2023-07-13 10:40:00|15421|15405|15423|15407|15423.1|15407.1|15420.3|15404.3|0
1689245100000|2023-07-13 10:45:00|15422.8|15406.8|15421.7|15405.7|15426|15410|15421.3|15405.3|0
1689245400000|2023-07-13 10:50:00|15421.6|15405.6|15421|15405|15423.8|15407.8|15420.6|15404.6|0
1689245700000|2023-07-13 10:55:00|15420.6|15404.6|15418.7|15402.7|15421.1|15405.1|15416.7|15400.7|0
1689246000000|2023-07-13 11:00:00|15417.6|15401.6|15420.2|15404.2|15420.8|15404.8|15413.7|15397.7|0
1689246300000|2023-07-13 11:05:00|15419|15403|15418.2|15402.2|15422.2|15406.2|15416.5|15400.5|0
1689246600000|2023-07-13 11:10:00|15418.1|15402.1|15411.6|15395.6|15418.5|15402.5|15409|15393|0
1689246900000|2023-07-13 11:15:00|15412.1|15396.1|15410.5|15394.5|15412.7|15396.7|15410.3|15394.3|0
1689247200000|2023-07-13 11:20:00|15410.6|15394.6|15406.3|15390.3|15412.1|15396.1|15406.2|15390.2|0
1689247500000|2023-07-13 11:25:00|15406.2|15390.2|15407.8|15391.8|15410.7|15394.7|15405.8|15389.8|0
1689247800000|2023-07-13 11:30:00|15408|15392|15410.8|15394.8|15414.2|15398.2|15407.5|15391.5|0
1689248100000|2023-07-13 11:35:00|15410.2|15394.2|15420.2|15404.2|15421.7|15405.7|15410.2|15394.2|0
1689248400000|2023-07-13 11:40:00|15420.6|15404.6|15419.2|15403.2|15424|15408|15416.7|15400.7|0
1689248700000|2023-07-13 11:45:00|15420|15404|15417.7|15401.7|15423.6|15407.6|15417.7|15401.7|0
1689249000000|2023-07-13 11:50:00|15417.2|15401.2|15418.8|15402.8|15419|15403|15415.3|15399.3|0
1689249300000|2023-07-13 11:55:00|15419.2|15403.2|15422.5|15406.5|15422.6|15406.6|15417|15401|0
1689249600000|2023-07-13 12:00:00|15423.5|15407.5|15428|15412|15429.2|15413.2|15421.7|15405.7|0
1689249900000|2023-07-13 12:05:00|15428.2|15412.2|15428|15412|15428.7|15412.7|15424.6|15408.6|0
1689250200000|2023-07-13 12:10:00|15427.8|15411.8|15431.5|15415.5|15435|15419|15427.2|15411.2|0
1689250500000|2023-07-13 12:15:00|15432|15416|15427|15411|15432.1|15416.1|15427|15411|0
1689250800000|2023-07-13 12:20:00|15426.7|15410.7|15425|15409|15429.2|15413.2|15421.2|15405.2|0
1689251100000|2023-07-13 12:25:00|15425.2|15409.2|15425.2|15409.2|15427.5|15411.5|15422.3|15406.3|0
1689251400000|2023-07-13 12:30:00|15411.8|15395.8|15416.8|15400.8|15446.7|15430.7|15411.8|15395.8|0
1689251700000|2023-07-13 12:35:00|15415|15399|15414.8|15398.8|15417.5|15401.5|15399.7|15383.7|0
1689252000000|2023-07-13 12:40:00|15415.6|15399.6|15427.5|15411.5|15429.7|15413.7|15412.6|15396.6|0
1689252300000|2023-07-13 12:45:00|15427.7|15411.7|15420|15404|15430.8|15414.8|15420|15404|0
1689252600000|2023-07-13 12:50:00|15419.8|15403.8|15415.2|15399.2|15421.2|15405.2|15407.2|15391.2|0
1689252900000|2023-07-13 12:55:00|15415.5|15399.5|15427.7|15411.7|15430.2|15414.2|15414.8|15398.8|0
1689253200000|2023-07-13 13:00:00|15429.1|15413.1|15436.7|15420.7|15436.7|15420.7|15425.1|15409.1|0
1689253500000|2023-07-13 13:05:00|15436|15420|15426|15410|15437|15421|15425.7|15409.7|0
1689253800000|2023-07-13 13:10:00|15426.1|15410.1|15431.2|15415.2|15434.3|15418.3|15420.6|15404.6|0
1689254100000|2023-07-13 13:15:00|15431.7|15415.7|15426.8|15410.8|15433.7|15417.7|15426.6|15410.6|0
1689254400000|2023-07-13 13:20:00|15427|15411|15433.7|15417.7|15433.7|15417.7|15427|15411|0
1689254700000|2023-07-13 13:25:00|15430.2|15414.2|15445.7|15429.7|15450.1|15434.1|15430.2|15414.2|0
1689255000000|2023-07-13 13:30:00|15445.6|15429.6|15460.5|15444.5|15466.2|15450.2|15422.7|15406.7|0
1689255300000|2023-07-13 13:35:00|15461.3|15445.3|15473.8|15457.8|15483.8|15467.8|15459.8|15443.8|0
1689255600000|2023-07-13 13:40:00|15474.8|15458.8|15475.6|15459.6|15486.3|15470.3|15470.9|15454.9|0
1689255900000|2023-07-13 13:45:00|15477.1|15461.1|15474.1|15458.1|15484.4|15468.4|15466.7|15450.7|0
1689256200000|2023-07-13 13:50:00|15477.2|15461.2|15493.2|15477.2|15493.4|15477.4|15474.8|15458.8|0
1689256500000|2023-07-13 13:55:00|15492.6|15476.6|15478.4|15462.4|15493.3|15477.3|15468.1|15452.1|0
1689256800000|2023-07-13 14:00:00|15479.1|15463.1|15466.2|15450.2|15485.1|15469.1|15463.2|15447.2|0
1689257100000|2023-07-13 14:05:00|15465.3|15449.3|15472.3|15456.3|15473.4|15457.4|15449.7|15433.7|0
1689257400000|2023-07-13 14:10:00|15474.1|15458.1|15464.9|15448.9|15481.6|15465.6|15455.9|15439.9|0
1689257700000|2023-07-13 14:15:00|15464.3|15448.3|15459.4|15443.4|15472.4|15456.4|15454.9|15438.9|0
1689258000000|2023-07-13 14:20:00|15456.5|15440.5|15461.7|15445.7|15468.3|15452.3|15445.9|15429.9|0
1689258300000|2023-07-13 14:25:00|15457|15441|15433.5|15417.5|15458.9|15442.9|15431.9|15415.9|0
1689258600000|2023-07-13 14:30:00|15433.4|15417.4|15451.2|15435.2|15454.9|15438.9|15433.2|15417.2|0
1689258900000|2023-07-13 14:35:00|15451.4|15435.4|15463.9|15447.9|15463.9|15447.9|15448.5|15432.5|0
1689259200000|2023-07-13 14:40:00|15463.8|15447.8|15475.3|15459.3|15475.3|15459.3|15461.2|15445.2|0
1689259500000|2023-07-13 14:45:00|15475.4|15459.4|15468.7|15452.7|15482.2|15466.2|15457.2|15441.2|0
1689259800000|2023-07-13 14:50:00|15468.3|15452.3|15474.7|15458.7|15477.3|15461.3|15463.5|15447.5|0
1689260100000|2023-07-13 14:55:00|15474.4|15458.4|15481.2|15465.2|15483|15467|15469.9|15453.9|0
1689260400000|2023-07-13 15:00:00|15481.4|15465.4|15488.7|15472.7|15491.2|15475.2|15479.5|15463.5|0
1689260700000|2023-07-13 15:05:00|15488.9|15472.9|15486.5|15470.5|15492.7|15476.7|15480.7|15464.7|0
1689261000000|2023-07-13 15:10:00|15484.7|15468.7|15461.4|15445.4|15487.2|15471.2|15460.7|15444.7|0
1689261300000|2023-07-13 15:15:00|15461.9|15445.9|15468.9|15452.9|15470.9|15454.9|15455.5|15439.5|0
1689261600000|2023-07-13 15:20:00|15469|15453|15479.7|15463.7|15480.3|15464.3|15459.2|15443.2|0
1689261900000|2023-07-13 15:25:00|15479.2|15463.2|15471.8|15455.8|15479.9|15463.9|15467.3|15451.3|0
1689262200000|2023-07-13 15:30:00|15471.4|15455.4|15466.7|15450.7|15473.9|15457.9|15466|15450|0
1689262500000|2023-07-13 15:35:00|15465.9|15449.9|15486.2|15470.2|15486.4|15470.4|15465.7|15449.7|0
1689262800000|2023-07-13 15:40:00|15485.9|15469.9|15490.3|15474.3|15495.8|15479.8|15483.7|15467.7|0
1689263100000|2023-07-13 15:45:00|15491.1|15475.1|15489.4|15473.4|15495.4|15479.4|15484.1|15468.1|0
1689263400000|2023-07-13 15:50:00|15489.2|15473.2|15493.2|15477.2|15495.9|15479.9|15488.2|15472.2|0
1689263700000|2023-07-13 15:55:00|15492.9|15476.9|15502.9|15486.9|15505.8|15489.8|15492.4|15476.4|0
1689264000000|2023-07-13 16:00:00|15503.7|15487.7|15508.2|15492.2|15510.1|15494.1|15496.7|15480.7|0
1689264300000|2023-07-13 16:05:00|15508.9|15492.9|15508.2|15492.2|15512.9|15496.9|15503.2|15487.2|0
1689264600000|2023-07-13 16:10:00|15508.8|15492.8|15509.2|15493.2|15511.2|15495.2|15503.4|15487.4|0
1689264900000|2023-07-13 16:15:00|15509.1|15493.1|15507.8|15491.8|15515.3|15499.3|15507.4|15491.4|0
1689265200000|2023-07-13 16:20:00|15506.6|15490.6|15518.9|15502.9|15529.4|15513.4|15502.4|15486.4|0
1689265500000|2023-07-13 16:25:00|15518.1|15502.1|15518.9|15502.9|15521.7|15505.7|15514.2|15498.2|0
1689265800000|2023-07-13 16:30:00|15519.2|15503.2|15519.8|15503.8|15533.7|15517.7|15514.9|15498.9|0
1689266100000|2023-07-13 16:35:00|15518.3|15502.3|15522.2|15506.2|15523.1|15507.1|15513.3|15497.3|0
1689266400000|2023-07-13 16:40:00|15522.7|15506.7|15519.7|15503.7|15523.1|15507.1|15514.3|15498.3|0
1689266700000|2023-07-13 16:45:00|15519.1|15503.1|15517.2|15501.2|15520.9|15504.9|15513.2|15497.2|0
1689267000000|2023-07-13 16:50:00|15516.4|15500.4|15526.4|15510.4|15528.2|15512.2|15515.4|15499.4|0
1689267300000|2023-07-13 16:55:00|15526.6|15510.6|15523.4|15507.4|15527.3|15511.3|15517.1|15501.1|0
1689267600000|2023-07-13 17:00:00|15523.7|15507.7|15520.9|15504.9|15524.2|15508.2|15515.9|15499.9|0
1689267900000|2023-07-13 17:05:00|15521.1|15505.1|15512.7|15496.7|15525.7|15509.7|15510.3|15494.3|0
1689268200000|2023-07-13 17:10:00|15512.8|15496.8|15521.7|15505.7|15522.6|15506.6|15508.9|15492.9|0
1689268500000|2023-07-13 17:15:00|15520.9|15504.9|15524.4|15508.4|15525.1|15509.1|15519.4|15503.4|0
1689268800000|2023-07-13 17:20:00|15524.7|15508.7|15528.1|15512.1|15530.1|15514.1|15521.2|15505.2|0
1689269100000|2023-07-13 17:25:00|15527.7|15511.7|15532.7|15516.7|15537.9|15521.9|15527.7|15511.7|0
1689269400000|2023-07-13 17:30:00|15532.4|15516.4|15536.8|15520.8|15538.9|15522.9|15532.3|15516.3|0
1689269700000|2023-07-13 17:35:00|15537.2|15521.2|15542.3|15526.3|15542.7|15526.7|15535.6|15519.6|0
1689270000000|2023-07-13 17:40:00|15541.8|15525.8|15537.6|15521.6|15543.2|15527.2|15536.6|15520.6|0
1689270300000|2023-07-13 17:45:00|15537.8|15521.8|15535.6|15519.6|15540.3|15524.3|15532.6|15516.6|0
1689270600000|2023-07-13 17:50:00|15535.7|15519.7|15532.4|15516.4|15535.8|15519.8|15529.3|15513.3|0
1689270900000|2023-07-13 17:55:00|15532.2|15516.2|15532.4|15516.4|15536.4|15520.4|15526.7|15510.7|0
1689271200000|2023-07-13 18:00:00|15531.9|15515.9|15532.1|15516.1|15534.3|15518.3|15528.7|15512.7|0
1689271500000|2023-07-13 18:05:00|15531.7|15515.7|15544.1|15528.1|15547.6|15531.6|15531.6|15515.6|0
1689271800000|2023-07-13 18:10:00|15543.9|15527.9|15552.8|15536.8|15552.8|15536.8|15543.7|15527.7|0
1689272100000|2023-07-13 18:15:00|15552.2|15536.2|15550.9|15534.9|15557.9|15541.9|15548.1|15532.1|0
1689272400000|2023-07-13 18:20:00|15549.6|15533.6|15551.6|15535.6|15555.4|15539.4|15548.9|15532.9|0
1689272700000|2023-07-13 18:25:00|15551.4|15535.4|15539|15523|15551.5|15535.5|15535|15519|0
1689273000000|2023-07-13 18:30:00|15537.6|15521.6|15540.8|15524.8|15542|15526|15533.6|15517.6|0
1689273300000|2023-07-13 18:35:00|15540.6|15524.6|15542.6|15526.6|15547.4|15531.4|15540.1|15524.1|0
1689273600000|2023-07-13 18:40:00|15542.9|15526.9|15543.4|15527.4|15548.3|15532.3|15538.5|15522.5|0
1689273900000|2023-07-13 18:45:00|15544|15528|15550.4|15534.4|15553.5|15537.5|15543.5|15527.5|0
1689274200000|2023-07-13 18:50:00|15549.4|15533.4|15546.4|15530.4|15555.1|15539.1|15546.1|15530.1|0
1689274500000|2023-07-13 18:55:00|15546.1|15530.1|15552.5|15536.5|15553|15537|15546.1|15530.1|0
1689274800000|2023-07-13 19:00:00|15553|15537|15565.8|15549.8|15567|15551|15549.6|15533.6|0
1689275100000|2023-07-13 19:05:00|15565.5|15549.5|15566.4|15550.4|15569.5|15553.5|15562.6|15546.6|0
1689275400000|2023-07-13 19:10:00|15566.6|15550.6|15582|15566|15585.1|15569.1|15566|15550|0
1689275700000|2023-07-13 19:15:00|15582.3|15566.3|15578.3|15562.3|15585.8|15569.8|15572.4|15556.4|0
1689276000000|2023-07-13 19:20:00|15579.5|15563.5|15581.4|15565.4|15588.1|15572.1|15578.3|15562.3|0
1689276300000|2023-07-13 19:25:00|15581.8|15565.8|15588.5|15572.5|15591|15575|15577.8|15561.8|0
1689276600000|2023-07-13 19:30:00|15584.3|15568.3|15581.8|15565.8|15591.8|15575.8|15578.6|15562.6|0
1689276900000|2023-07-13 19:35:00|15582.4|15566.4|15594|15578|15595.4|15579.4|15578.5|15562.5|0
1689277200000|2023-07-13 19:40:00|15593.7|15577.7|15610.8|15594.8|15610.8|15594.8|15592.4|15576.4|0
1689277500000|2023-07-13 19:45:00|15609.9|15593.9|15595.9|15579.9|15612|15596|15594.7|15578.7|0
1689277800000|2023-07-13 19:50:00|15606.7|15590.7|15594.2|15578.2|15606.7|15590.7|15585.3|15569.3|0
1689278100000|2023-07-13 19:55:00|15592.7|15576.7|15578.9|15562.9|15592.7|15576.7|15577.5|15561.5|0
1689278400000|2023-07-13 20:00:00|15577.3|15561.3|15575.2|15559.2|15582.9|15566.9|15573.3|15557.3|0
1689278700000|2023-07-13 20:05:00|15575.4|15559.4|15575.7|15559.7|15579.7|15563.7|15575.3|15559.3|0
1689279000000|2023-07-13 20:10:00|15575.2|15559.2|15572.7|15556.7|15576|15560|15571.8|15555.8|0
1689279300000|2023-07-13 20:15:00|15572.9|15556.9|15572.9|15556.9|15574.3|15558.3|15570.9|15554.9|0
1689279600000|2023-07-13 20:20:00|15573|15557|15571.2|15555.2|15573.3|15557.3|15570.7|15554.7|0
1689279900000|2023-07-13 20:25:00|15570.9|15554.9|15570.4|15554.4|15571.2|15555.2|15568.8|15552.8|0
1689280200000|2023-07-13 20:30:00|15570.3|15554.3|15565.9|15549.9|15572.4|15556.4|15565.7|15549.7|0
1689280500000|2023-07-13 20:35:00|15565.7|15549.7|15569.4|15553.4|15569.4|15553.4|15565.4|15549.4|0
1689280800000|2023-07-13 20:40:00|15569.5|15553.5|15568.7|15552.7|15569.8|15553.8|15568.3|15552.3|0
1689281100000|2023-07-13 20:45:00|15568.5|15552.5|15567.3|15551.3|15569|15553|15564.9|15548.9|0
1689281400000|2023-07-13 20:50:00|15567.4|15551.4|15569.4|15553.4|15570.8|15554.8|15567.3|15551.3|0
1689281700000|2023-07-13 20:55:00|15569.7|15553.7|15571|15555|15572|15556|15568.4|15552.4|0
1689282000000|2023-07-13 21:00:00|15571.1|15555.1|15572.2|15556.2|15572.7|15556.7|15570.9|15554.9|0
1689282300000|2023-07-13 21:05:00|15572|15556|15572.7|15556.7|15573.2|15557.2|15570.3|15554.3|0
1689282600000|2023-07-13 21:10:00|15572.6|15556.6|15571.4|15555.4|15572.7|15556.7|15571.4|15555.4|0
1689282900000|2023-07-13 21:15:00|15571.5|15555.5|15572.6|15556.6|15572.8|15556.8|15571.2|15555.2|0
1689283200000|2023-07-13 21:20:00|15572.5|15556.5|15572|15556|15572.8|15556.8|15571.4|15555.4|0
1689283500000|2023-07-13 21:25:00|15572.1|15556.1|15572|15556|15572.9|15556.9|15571.5|15555.5|0
1689283800000|2023-07-13 21:30:00|15571.5|15555.5|15571.1|15555.1|15572.9|15556.9|15571.1|15555.1|0
1689284100000|2023-07-13 21:35:00|15571|15555|15572.8|15556.8|15572.9|15556.9|15571|15555|0
1689284400000|2023-07-13 21:40:00|15572.7|15556.7|15572.2|15556.2|15572.9|15556.9|15571.8|15555.8|0
1689284700000|2023-07-13 21:45:00|15572.3|15556.3|15572.3|15556.3|15573.5|15557.5|15571.4|15555.4|0
1689285000000|2023-07-13 21:50:00|15572.4|15556.4|15573.3|15557.3|15573.3|15557.3|15572|15556|0
1689285300000|2023-07-13 21:55:00|15572.7|15556.7|15573.2|15557.2|15573.3|15557.3|15572.6|15556.6|0
1689285600000|2023-07-13 22:00:00|15570.2|15554.2|15573.2|15557.2|15575.5|15559.5|15568.7|15552.7|0
1689285900000|2023-07-13 22:05:00|15573.8|15557.8|15579|15563|15579.3|15563.3|15573.8|15557.8|0
1689286200000|2023-07-13 22:10:00|15579.2|15563.2|15585.4|15569.4|15587.5|15571.5|15579.2|15563.2|0
1689286500000|2023-07-13 22:15:00|15585.3|15569.3|15582.9|15566.9|15588.3|15572.3|15581.4|15565.4|0
1689286800000|2023-07-13 22:20:00|15582.8|15566.8|15579.9|15563.9|15583.5|15567.5|15578.7|15562.7|0
1689287100000|2023-07-13 22:25:00|15579.8|15563.8|15582.5|15566.5|15583.7|15567.7|15579.4|15563.4|0
1689287400000|2023-07-13 22:30:00|15582.4|15566.4|15584|15568|15584.8|15568.8|15581.2|15565.2|0
1689287700000|2023-07-13 22:35:00|15584.2|15568.2|15581.8|15565.8|15585.8|15569.8|15580.8|15564.8|0
1689288000000|2023-07-13 22:40:00|15581.9|15565.9|15581|15565|15582.2|15566.2|15579.9|15563.9|0
1689288300000|2023-07-13 22:45:00|15581.2|15565.2|15580.7|15564.7|15581.8|15565.8|15580.3|15564.3|0
1689288600000|2023-07-13 22:50:00|15580.9|15564.9|15581.2|15565.2|15582.9|15566.9|15580.7|15564.7|0
1689288900000|2023-07-13 22:55:00|15581|15565|15581.4|15565.4|15582.7|15566.7|15580.2|15564.2|0
1689289200000|2023-07-13 23:00:00|15580.9|15564.9|15587.2|15571.2|15587.2|15571.2|15580.9|15564.9|0
1689289500000|2023-07-13 23:05:00|15587.3|15571.3|15587|15571|15590.7|15574.7|15585.4|15569.4|0
1689289800000|2023-07-13 23:10:00|15586.9|15570.9|15589.9|15573.9|15590.3|15574.3|15586|15570|0
1689290100000|2023-07-13 23:15:00|15589.7|15573.7|15589.8|15573.8|15592.2|15576.2|15589.3|15573.3|0
1689290400000|2023-07-13 23:20:00|15589.9|15573.9|15590|15574|15592.2|15576.2|15588.7|15572.7|0
1689290700000|2023-07-13 23:25:00|15590.2|15574.2|15590.7|15574.7|15592.4|15576.4|15589.8|15573.8|0
1689291000000|2023-07-13 23:30:00|15590.5|15574.5|15588.7|15572.7|15590.8|15574.8|15587.8|15571.8|0
1689291300000|2023-07-13 23:35:00|15589|15573|15587.2|15571.2|15589.8|15573.8|15586.8|15570.8|0
1689291600000|2023-07-13 23:40:00|15587.4|15571.4|15586.7|15570.7|15588|15572|15585.3|15569.3|0
1689291900000|2023-07-13 23:45:00|15586.8|15570.8|15580.2|15564.2|15587.3|15571.3|15580|15564|0
1689292200000|2023-07-13 23:50:00|15580.3|15564.3|15581.2|15565.2|15581.9|15565.9|15578.2|15562.2|0
1689292500000|2023-07-13 23:55:00|15581|15565|15585.7|15569.7|15586.2|15570.2|15581|15565|0
1689292800000|2023-07-14 00:00:00|15583.7|15567.7|15574.9|15558.9|15586.4|15570.4|15574.2|15558.2|0
1689293100000|2023-07-14 00:05:00|15574.7|15558.7|15577.4|15561.4|15578.3|15562.3|15573.8|15557.8|0
1689293400000|2023-07-14 00:10:00|15577.5|15561.5|15578.2|15562.2|15579.7|15563.7|15575.8|15559.8|0
1689293700000|2023-07-14 00:15:00|15577.9|15561.9|15573.7|15557.7|15579.3|15563.3|15573.4|15557.4|0
1689294000000|2023-07-14 00:20:00|15574.2|15558.2|15564.7|15548.7|15575.2|15559.2|15563.7|15547.7|0
1689294300000|2023-07-14 00:25:00|15564.9|15548.9|15558.2|15542.2|15564.9|15548.9|15554.9|15538.9|0
1689294600000|2023-07-14 00:30:00|15557.9|15541.9|15563.4|15547.4|15564.7|15548.7|15557.7|15541.7|0
1689294900000|2023-07-14 00:35:00|15563.7|15547.7|15565.7|15549.7|15566.2|15550.2|15562.9|15546.9|0
1689295200000|2023-07-14 00:40:00|15565.9|15549.9|15569.9|15553.9|15571.2|15555.2|15564|15548|0
1689295500000|2023-07-14 00:45:00|15569.8|15553.8|15566.2|15550.2|15569.8|15553.8|15565.8|15549.8|0
1689295800000|2023-07-14 00:50:00|15566.7|15550.7|15562.7|15546.7|15568.4|15552.4|15562.7|15546.7|0
1689296100000|2023-07-14 00:55:00|15562.9|15546.9|15565.7|15549.7|15565.7|15549.7|15561.5|15545.5|0
1689296400000|2023-07-14 01:00:00|15564.2|15548.2|15567.7|15551.7|15572.8|15556.8|15564.2|15548.2|0
1689296700000|2023-07-14 01:05:00|15567.8|15551.8|15569.5|15553.5|15571.8|15555.8|15566.7|15550.7|0
1689297000000|2023-07-14 01:10:00|15569.4|15553.4|15572.2|15556.2|15572.2|15556.2|15567.4|15551.4|0
1689297300000|2023-07-14 01:15:00|15572.3|15556.3|15569.8|15553.8|15575.7|15559.7|15567.8|15551.8|0
1689297600000|2023-07-14 01:20:00|15569.7|15553.7|15568|15552|15572.2|15556.2|15565.5|15549.5|0
1689297900000|2023-07-14 01:25:00|15567.9|15551.9|15571.7|15555.7|15572.7|15556.7|15566.4|15550.4|0
1689298200000|2023-07-14 01:30:00|15571.5|15555.5|15572.2|15556.2|15575.8|15559.8|15570.2|15554.2|0
1689298500000|2023-07-14 01:35:00|15572|15556|15571.7|15555.7|15572.8|15556.8|15567.2|15551.2|0
1689298800000|2023-07-14 01:40:00|15572.3|15556.3|15576.4|15560.4|15576.9|15560.9|15568.5|15552.5|0
1689299100000|2023-07-14 01:45:00|15576.2|15560.2|15580.2|15564.2|15583.4|15567.4|15575.2|15559.2|0
1689299400000|2023-07-14 01:50:00|15580|15564|15582.3|15566.3|15582.3|15566.3|15577.2|15561.2|0
1689299700000|2023-07-14 01:55:00|15582.7|15566.7|15584.2|15568.2|15587.4|15571.4|15581.4|15565.4|0
1689300000000|2023-07-14 02:00:00|15584|15568|15586|15570|15587.4|15571.4|15583.2|15567.2|0
1689300300000|2023-07-14 02:05:00|15586.2|15570.2|15580.8|15564.8|15586.8|15570.8|15579.9|15563.9|0
1689300600000|2023-07-14 02:10:00|15581.2|15565.2|15583.9|15567.9|15584.2|15568.2|15579.5|15563.5|0
1689300900000|2023-07-14 02:15:00|15583.8|15567.8|15587.2|15571.2|15588.8|15572.8|15583.2|15567.2|0
1689301200000|2023-07-14 02:20:00|15587|15571|15588.2|15572.2|15589.9|15573.9|15586.4|15570.4|0
1689301500000|2023-07-14 02:25:00|15588.3|15572.3|15588.7|15572.7|15589.4|15573.4|15587.3|15571.3|0
1689301800000|2023-07-14 02:30:00|15588.5|15572.5|15588.4|15572.4|15590.7|15574.7|15586.7|15570.7|0
1689302100000|2023-07-14 02:35:00|15588.9|15572.9|15586.4|15570.4|15590.3|15574.3|15585.7|15569.7|0
1689302400000|2023-07-14 02:40:00|15586.5|15570.5|15588.7|15572.7|15588.8|15572.8|15586.4|15570.4|0
1689302700000|2023-07-14 02:45:00|15588.8|15572.8|15598.5|15582.5|15600.5|15584.5|15588.7|15572.7|0
1689303000000|2023-07-14 02:50:00|15598.7|15582.7|15597.4|15581.4|15600|15584|15595.4|15579.4|0
1689303300000|2023-07-14 02:55:00|15597.9|15581.9|15597.2|15581.2|15598.5|15582.5|15595.7|15579.7|0
1689303600000|2023-07-14 03:00:00|15596.9|15580.9|15599.7|15583.7|15601|15585|15595.8|15579.8|0
1689303900000|2023-07-14 03:05:00|15599.8|15583.8|15598.3|15582.3|15600.9|15584.9|15596.5|15580.5|0
1689304200000|2023-07-14 03:10:00|15598.2|15582.2|15599.9|15583.9|15600.8|15584.8|15596.7|15580.7|0
1689304500000|2023-07-14 03:15:00|15599.8|15583.8|15599.9|15583.9|15602.2|15586.2|15597.4|15581.4|0
1689304800000|2023-07-14 03:20:00|15599.7|15583.7|15595.9|15579.9|15601.3|15585.3|15595.7|15579.7|0
1689305100000|2023-07-14 03:25:00|15596|15580|15594.3|15578.3|15598.7|15582.7|15593.8|15577.8|0
1689305400000|2023-07-14 03:30:00|15593.9|15577.9|15594|15578|15595.2|15579.2|15592.2|15576.2|0
1689305700000|2023-07-14 03:35:00|15594.7|15578.7|15598.2|15582.2|15598.7|15582.7|15593.5|15577.5|0
1689306000000|2023-07-14 03:40:00|15598|15582|15601.3|15585.3|15602.3|15586.3|15596.5|15580.5|0
1689306300000|2023-07-14 03:45:00|15601.4|15585.4|15599.9|15583.9|15602.4|15586.4|15599|15583|0
1689306600000|2023-07-14 03:50:00|15599.8|15583.8|15597.9|15581.9|15601.2|15585.2|15597.9|15581.9|0
1689306900000|2023-07-14 03:55:00|15598|15582|15597.7|15581.7|15598.9|15582.9|15596.9|15580.9|0
1689307200000|2023-07-14 04:00:00|15596.7|15580.7|15590.3|15574.3|15597.7|15581.7|15589.8|15573.8|0
1689307500000|2023-07-14 04:05:00|15589.4|15573.4|15592.4|15576.4|15592.9|15576.9|15589.4|15573.4|0
1689307800000|2023-07-14 04:10:00|15592.3|15576.3|15590.7|15574.7|15592.9|15576.9|15589.9|15573.9|0
1689308100000|2023-07-14 04:15:00|15590.5|15574.5|15589.5|15573.5|15591.4|15575.4|15589.3|15573.3|0
1689308400000|2023-07-14 04:20:00|15589.7|15573.7|15590.7|15574.7|15592.3|15576.3|15589|15573|0
1689308700000|2023-07-14 04:25:00|15590.9|15574.9|15591.7|15575.7|15592.3|15576.3|15590.5|15574.5|0
1689309000000|2023-07-14 04:30:00|15591.5|15575.5|15593.9|15577.9|15595.8|15579.8|15591.5|15575.5|0
1689309300000|2023-07-14 04:35:00|15593.8|15577.8|15594.7|15578.7|15595.9|15579.9|15593.4|15577.4|0
1689309600000|2023-07-14 04:40:00|15594.8|15578.8|15596.4|15580.4|15597.2|15581.2|15594.2|15578.2|0
1689309900000|2023-07-14 04:45:00|15596.3|15580.3|15595.7|15579.7|15598.8|15582.8|15594.5|15578.5|0
1689310200000|2023-07-14 04:50:00|15595.9|15579.9|15597|15581|15597|15581|15594.9|15578.9|0
1689310500000|2023-07-14 04:55:00|15596.9|15580.9|15596|15580|15597.5|15581.5|15593.4|15577.4|0
1689310800000|2023-07-14 05:00:00|15595.9|15579.9|15593.9|15577.9|15596.4|15580.4|15589.5|15573.5|0
1689311100000|2023-07-14 05:05:00|15593.8|15577.8|15588.9|15572.9|15593.8|15577.8|15588|15572|0
1689311400000|2023-07-14 05:10:00|15588.4|15572.4|15592.7|15576.7|15593|15577|15588.4|15572.4|0
1689311700000|2023-07-14 05:15:00|15593.3|15577.3|15592.9|15576.9|15594.9|15578.9|15592.8|15576.8|0
1689312000000|2023-07-14 05:20:00|15593|15577|15592.9|15576.9|15594.3|15578.3|15591.8|15575.8|0
1689312300000|2023-07-14 05:25:00|15592.7|15576.7|15591.9|15575.9|15594.7|15578.7|15591.3|15575.3|0
1689312600000|2023-07-14 05:30:00|15592|15576|15592.2|15576.2|15594.8|15578.8|15591.3|15575.3|0
1689312900000|2023-07-14 05:35:00|15592.4|15576.4|15590.2|15574.2|15594.2|15578.2|15589.7|15573.7|0
1689313200000|2023-07-14 05:40:00|15590.8|15574.8|15589|15573|15592.4|15576.4|15587.3|15571.3|0
1689313500000|2023-07-14 05:45:00|15588.9|15572.9|15598|15582|15599.2|15583.2|15587.4|15571.4|0
1689313800000|2023-07-14 05:50:00|15597.8|15581.8|15595|15579|15599.2|15583.2|15593.9|15577.9|0
1689314100000|2023-07-14 05:55:00|15594.9|15578.9|15600.9|15584.9|15601.2|15585.2|15593.2|15577.2|0
1689314400000|2023-07-14 06:00:00|15600.5|15584.5|15598.7|15582.7|15602.9|15586.9|15595.7|15579.7|0
1689314700000|2023-07-14 06:05:00|15598.5|15582.5|15597.4|15581.4|15598.9|15582.9|15592.5|15576.5|0
1689315000000|2023-07-14 06:10:00|15597.5|15581.5|15596|15580|15601.2|15585.2|15595|15579|0
1689315300000|2023-07-14 06:15:00|15595.9|15579.9|15592.2|15576.2|15595.9|15579.9|15591.5|15575.5|0
1689315600000|2023-07-14 06:20:00|15592.5|15576.5|15593|15577|15596.5|15580.5|15591.7|15575.7|0
1689315900000|2023-07-14 06:25:00|15592.9|15576.9|15588.9|15572.9|15593|15577|15587.4|15571.4|0
1689316200000|2023-07-14 06:30:00|15589.2|15573.2|15590.9|15574.9|15591.2|15575.2|15587.7|15571.7|0
1689316500000|2023-07-14 06:35:00|15590.8|15574.8|15585.4|15569.4|15591|15575|15585.2|15569.2|0
1689316800000|2023-07-14 06:40:00|15585.2|15569.2|15582.5|15566.5|15588.2|15572.2|15582.4|15566.4|0
1689317100000|2023-07-14 06:45:00|15582.4|15566.4|15586.2|15570.2|15586.4|15570.4|15581.5|15565.5|0
1689317400000|2023-07-14 06:50:00|15586.3|15570.3|15582.3|15566.3|15589|15573|15581.7|15565.7|0
1689317700000|2023-07-14 06:55:00|15582.7|15566.7|15574.7|15558.7|15585.2|15569.2|15572.3|15556.3|0
1689318000000|2023-07-14 07:00:00|15574.9|15558.9|15582.7|15566.7|15585.3|15569.3|15574.9|15558.9|0
1689318300000|2023-07-14 07:05:00|15584|15568|15588.2|15572.2|15590.7|15574.7|15584|15568|0
1689318600000|2023-07-14 07:10:00|15588.3|15572.3|15590.7|15574.7|15590.8|15574.8|15585.7|15569.7|0
1689318900000|2023-07-14 07:15:00|15591.2|15575.2|15583.2|15567.2|15591.2|15575.2|15583|15567|0
1689319200000|2023-07-14 07:20:00|15582.9|15566.9|15579.8|15563.8|15586|15570|15576.4|15560.4|0
1689319500000|2023-07-14 07:25:00|15579.5|15563.5|15580.7|15564.7|15584.4|15568.4|15578.5|15562.5|0
1689319800000|2023-07-14 07:30:00|15580.4|15564.4|15578|15562|15581.5|15565.5|15574.7|15558.7|0
1689320100000|2023-07-14 07:35:00|15578.2|15562.2|15580|15564|15583|15567|15576.9|15560.9|0
1689320400000|2023-07-14 07:40:00|15579.9|15563.9|15581.4|15565.4|15582.9|15566.9|15579.5|15563.5|0
1689320700000|2023-07-14 07:45:00|15581.3|15565.3|15588.7|15572.7|15589.4|15573.4|15581.2|15565.2|0
1689321000000|2023-07-14 07:50:00|15588.8|15572.8|15595.7|15579.7|15596.3|15580.3|15586.3|15570.3|0
1689321300000|2023-07-14 07:55:00|15595.5|15579.5|15590.9|15574.9|15595.5|15579.5|15590.4|15574.4|0
1689321600000|2023-07-14 08:00:00|15591|15575|15598.2|15582.2|15601.7|15585.7|15588.4|15572.4|0
1689321900000|2023-07-14 08:05:00|15598.3|15582.3|15608|15592|15611.7|15595.7|15597.2|15581.2|0
1689322200000|2023-07-14 08:10:00|15608.9|15592.9|15596.2|15580.2|15610.9|15594.9|15596.2|15580.2|0
1689322500000|2023-07-14 08:15:00|15596|15580|15594.4|15578.4|15597.9|15581.9|15591.7|15575.7|0
1689322800000|2023-07-14 08:20:00|15594.8|15578.8|15592.9|15576.9|15596|15580|15591|15575|0
1689323100000|2023-07-14 08:25:00|15592.8|15576.8|15588.9|15572.9|15593.3|15577.3|15586.7|15570.7|0
1689323400000|2023-07-14 08:30:00|15588.7|15572.7|15593.2|15577.2|15593.2|15577.2|15587.2|15571.2|0
1689323700000|2023-07-14 08:35:00|15592.9|15576.9|15597.4|15581.4|15597.4|15581.4|15590.3|15574.3|0
1689324000000|2023-07-14 08:40:00|15597.5|15581.5|15596.5|15580.5|15597.5|15581.5|15594.2|15578.2|0
1689324300000|2023-07-14 08:45:00|15596.4|15580.4|15593.5|15577.5|15598.7|15582.7|15591.9|15575.9|0
1689324600000|2023-07-14 08:50:00|15592.9|15576.9|15593.7|15577.7|15596.3|15580.3|15591.8|15575.8|0
1689324900000|2023-07-14 08:55:00|15593.9|15577.9|15583.7|15567.7|15594.2|15578.2|15582.7|15566.7|0
1689325200000|2023-07-14 09:00:00|15582.7|15566.7|15583.4|15567.4|15585.2|15569.2|15581.7|15565.7|0
1689325500000|2023-07-14 09:05:00|15583.5|15567.5|15584.4|15568.4|15585|15569|15581.9|15565.9|0
1689325800000|2023-07-14 09:10:00|15584.9|15568.9|15586.5|15570.5|15586.8|15570.8|15583.2|15567.2|0
1689326100000|2023-07-14 09:15:00|15586.7|15570.7|15586.8|15570.8|15588.2|15572.2|15584.9|15568.9|0
1689326400000|2023-07-14 09:20:00|15587.2|15571.2|15584.5|15568.5|15587.2|15571.2|15582.2|15566.2|0
1689326700000|2023-07-14 09:25:00|15583.9|15567.9|15585.5|15569.5|15585.7|15569.7|15582.2|15566.2|0
1689327000000|2023-07-14 09:30:00|15585.2|15569.2|15579.9|15563.9|15586.2|15570.2|15577.7|15561.7|0
1689327300000|2023-07-14 09:35:00|15579.8|15563.8|15578.8|15562.8|15582.2|15566.2|15577.7|15561.7|0
1689327600000|2023-07-14 09:40:00|15578.7|15562.7|15575.4|15559.4|15579|15563|15575|15559|0
1689327900000|2023-07-14 09:45:00|15575.5|15559.5|15574.3|15558.3|15577.9|15561.9|15572.7|15556.7|0
1689328200000|2023-07-14 09:50:00|15574.7|15558.7|15566.7|15550.7|15576.7|15560.7|15565.9|15549.9|0
1689328500000|2023-07-14 09:55:00|15564.9|15548.9|15564|15548|15570.7|15554.7|15561.2|15545.2|0
1689328800000|2023-07-14 10:00:00|15564.7|15548.7|15573.3|15557.3|15574.9|15558.9|15561.4|15545.4|0
1689329100000|2023-07-14 10:05:00|15573.4|15557.4|15571.5|15555.5|15575|15559|15570.9|15554.9|0
1689329400000|2023-07-14 10:10:00|15571.9|15555.9|15572.4|15556.4|15574.5|15558.5|15568.5|15552.5|0
1689329700000|2023-07-14 10:15:00|15572.5|15556.5|15571.2|15555.2|15573.4|15557.4|15569.8|15553.8|0
1689330000000|2023-07-14 10:20:00|15571.3|15555.3|15570.9|15554.9|15571.3|15555.3|15565.7|15549.7|0
1689330300000|2023-07-14 10:25:00|15570.4|15554.4|15573.7|15557.7|15574.4|15558.4|15569.9|15553.9|0
1689330600000|2023-07-14 10:30:00|15573.8|15557.8|15574.9|15558.9|15575|15559|15571.4|15555.4|0
1689330900000|2023-07-14 10:35:00|15574.8|15558.8|15573.9|15557.9|15574.9|15558.9|15572.7|15556.7|0
1689331200000|2023-07-14 10:40:00|15574.2|15558.2|15573.7|15557.7|15575|15559|15572.7|15556.7|0
1689331500000|2023-07-14 10:45:00|15573.5|15557.5|15562.3|15546.3|15574.3|15558.3|15559.5|15543.5|0
1689331800000|2023-07-14 10:50:00|15561.8|15545.8|15570.2|15554.2|15570.3|15554.3|15561.8|15545.8|0
1689332100000|2023-07-14 10:55:00|15570.3|15554.3|15563.7|15547.7|15571.7|15555.7|15562.9|15546.9|0
1689332400000|2023-07-14 11:00:00|15566.9|15550.9|15571.2|15555.2|15574.2|15558.2|15566.7|15550.7|0
1689332700000|2023-07-14 11:05:00|15571.3|15555.3|15573.4|15557.4|15575|15559|15570|15554|0
1689333000000|2023-07-14 11:10:00|15573.9|15557.9|15572.9|15556.9|15575|15559|15571.5|15555.5|0
1689333300000|2023-07-14 11:15:00|15572.8|15556.8|15576.9|15560.9|15577.2|15561.2|15570.7|15554.7|0
1689333600000|2023-07-14 11:20:00|15576.7|15560.7|15579.4|15563.4|15580.4|15564.4|15575.9|15559.9|0
1689333900000|2023-07-14 11:25:00|15579.8|15563.8|15579.7|15563.7|15583.3|15567.3|15578.7|15562.7|0
1689334200000|2023-07-14 11:30:00|15580.2|15564.2|15583.2|15567.2|15583.7|15567.7|15576.2|15560.2|0
1689334500000|2023-07-14 11:35:00|15583.3|15567.3|15579.4|15563.4|15585.3|15569.3|15579.2|15563.2|0
1689334800000|2023-07-14 11:40:00|15579.3|15563.3|15580.7|15564.7|15582.4|15566.4|15572.4|15556.4|0
1689335100000|2023-07-14 11:45:00|15580.5|15564.5|15587.2|15571.2|15590.2|15574.2|15580.4|15564.4|0
1689335400000|2023-07-14 11:50:00|15587.4|15571.4|15588|15572|15590.2|15574.2|15583.9|15567.9|0
1689335700000|2023-07-14 11:55:00|15588.2|15572.2|15584|15568|15588.9|15572.9|15580.5|15564.5|0
1689336000000|2023-07-14 12:00:00|15584.8|15568.8|15587.9|15571.9|15590.7|15574.7|15584.8|15568.8|0
1689336300000|2023-07-14 12:05:00|15587.7|15571.7|15595.3|15579.3|15595.9|15579.9|15587.7|15571.7|0
1689336600000|2023-07-14 12:10:00|15595.4|15579.4|15595.9|15579.9|15597.9|15581.9|15594|15578|0
1689336900000|2023-07-14 12:15:00|15595.7|15579.7|15590.9|15574.9|15595.8|15579.8|15588.8|15572.8|0
1689337200000|2023-07-14 12:20:00|15591|15575|15592.7|15576.7|15595.7|15579.7|15590.9|15574.9|0
1689337500000|2023-07-14 12:25:00|15592.8|15576.8|15592.8|15576.8|15594.9|15578.9|15590.3|15574.3|0
1689337800000|2023-07-14 12:30:00|15594.2|15578.2|15590.3|15574.3|15597.7|15581.7|15590.2|15574.2|0
1689338100000|2023-07-14 12:35:00|15590.2|15574.2|15588.4|15572.4|15590.9|15574.9|15583.7|15567.7|0
1689338400000|2023-07-14 12:40:00|15588.5|15572.5|15585.7|15569.7|15588.5|15572.5|15580.2|15564.2|0
1689338700000|2023-07-14 12:45:00|15585.9|15569.9|15589.4|15573.4|15592.2|15576.2|15585.9|15569.9|0
1689339000000|2023-07-14 12:50:00|15589.5|15573.5|15593.9|15577.9|15596.5|15580.5|15585.8|15569.8|0
1689339300000|2023-07-14 12:55:00|15594|15578|15583|15567|15594.8|15578.8|15583|15567|0
1689339600000|2023-07-14 13:00:00|15583.4|15567.4|15581.5|15565.5|15586.2|15570.2|15576.7|15560.7|0
1689339900000|2023-07-14 13:05:00|15582|15566|15579.9|15563.9|15582.4|15566.4|15575.7|15559.7|0
1689340200000|2023-07-14 13:10:00|15580.2|15564.2|15586|15570|15586.8|15570.8|15577.4|15561.4|0
1689340500000|2023-07-14 13:15:00|15585.9|15569.9|15580.7|15564.7|15590.4|15574.4|15580.7|15564.7|0
1689340800000|2023-07-14 13:20:00|15580.4|15564.4|15577.8|15561.8|15583|15567|15576.9|15560.9|0
1689341100000|2023-07-14 13:25:00|15577.5|15561.5|15594.2|15578.2|15594.2|15578.2|15577.5|15561.5|0
1689341400000|2023-07-14 13:30:00|15597|15581|15634.1|15618.1|15640.4|15624.4|15597|15581|0
1689341700000|2023-07-14 13:35:00|15636.1|15620.1|15663.6|15647.6|15669.3|15653.3|15630.1|15614.1|0
1689342000000|2023-07-14 13:40:00|15666.2|15650.2|15643.2|15627.2|15678.6|15662.6|15641.1|15625.1|0
1689342300000|2023-07-14 13:45:00|15646|15630|15663.8|15647.8|15667|15651|15638.6|15622.6|0
1689342600000|2023-07-14 13:50:00|15664.5|15648.5|15680.9|15664.9|15685.8|15669.8|15664|15648|0
1689342900000|2023-07-14 13:55:00|15679.8|15663.8|15680.4|15664.4|15685.3|15669.3|15667.3|15651.3|0
1689343200000|2023-07-14 14:00:00|15681.7|15665.7|15679|15663|15694|15678|15646.8|15630.8|0
1689343500000|2023-07-14 14:05:00|15678.3|15662.3|15686|15670|15688.7|15672.7|15665.3|15649.3|0
1689343800000|2023-07-14 14:10:00|15686.8|15670.8|15707.8|15691.8|15710.3|15694.3|15686.8|15670.8|0
1689344100000|2023-07-14 14:15:00|15707.5|15691.5|15724.3|15708.3|15726.5|15710.5|15705.7|15689.7|0
1689344400000|2023-07-14 14:20:00|15724.1|15708.1|15716.8|15700.8|15730.4|15714.4|15711.8|15695.8|0
1689344700000|2023-07-14 14:25:00|15716.1|15700.1|15692.8|15676.8|15716.1|15700.1|15692.8|15676.8|0
1689345000000|2023-07-14 14:30:00|15692.1|15676.1|15699.2|15683.2|15712.8|15696.8|15684.1|15668.1|0
1689345300000|2023-07-14 14:35:00|15700.6|15684.6|15682.3|15666.3|15701.2|15685.2|15655.6|15639.6|0
1689345600000|2023-07-14 14:40:00|15682.8|15666.8|15668.6|15652.6|15685.2|15669.2|15665.4|15649.4|0
1689345900000|2023-07-14 14:45:00|15669.3|15653.3|15638.1|15622.1|15672.3|15656.3|15635.2|15619.2|0
1689346200000|2023-07-14 14:50:00|15638.3|15622.3|15659.1|15643.1|15660.9|15644.9|15628.3|15612.3|0
1689346500000|2023-07-14 14:55:00|15659.3|15643.3|15660.2|15644.2|15672.1|15656.1|15654.6|15638.6|0
1689346800000|2023-07-14 15:00:00|15660.9|15644.9|15678.2|15662.2|15682.6|15666.6|15656.6|15640.6|0
1689347100000|2023-07-14 15:05:00|15678.3|15662.3|15664.8|15648.8|15681.6|15665.6|15657.1|15641.1|0
1689347400000|2023-07-14 15:10:00|15663.8|15647.8|15666.8|15650.8|15680.6|15664.6|15661.6|15645.6|0
1689347700000|2023-07-14 15:15:00|15666.1|15650.1|15684.8|15668.8|15686.2|15670.2|15661.8|15645.8|0
1689348000000|2023-07-14 15:20:00|15683.8|15667.8|15691.3|15675.3|15696.3|15680.3|15680.6|15664.6|0
1689348300000|2023-07-14 15:25:00|15692.3|15676.3|15681.1|15665.1|15693.4|15677.4|15670.3|15654.3|0
1689348600000|2023-07-14 15:30:00|15681.4|15665.4|15692.2|15676.2|15696.1|15680.1|15681.4|15665.4|0
1689348900000|2023-07-14 15:35:00|15692.3|15676.3|15700.1|15684.1|15705.8|15689.8|15689.9|15673.9|0
1689349200000|2023-07-14 15:40:00|15699.6|15683.6|15682.8|15666.8|15699.6|15683.6|15679.3|15663.3|0
1689349500000|2023-07-14 15:45:00|15682.3|15666.3|15681.8|15665.8|15686.9|15670.9|15678.6|15662.6|0
1689349800000|2023-07-14 15:50:00|15682.3|15666.3|15685.3|15669.3|15692.6|15676.6|15678.2|15662.2|0
1689350100000|2023-07-14 15:55:00|15686.3|15670.3|15688.9|15672.9|15692.9|15676.9|15681.1|15665.1|0
1689350400000|2023-07-14 16:00:00|15690.4|15674.4|15672.7|15656.7|15691.3|15675.3|15670.2|15654.2|0
1689350700000|2023-07-14 16:05:00|15671.4|15655.4|15669.3|15653.3|15672.9|15656.9|15658.3|15642.3|0
1689351000000|2023-07-14 16:10:00|15668.9|15652.9|15656.7|15640.7|15674.1|15658.1|15656.7|15640.7|0
1689351300000|2023-07-14 16:15:00|15656.3|15640.3|15650.2|15634.2|15666.1|15650.1|15650.2|15634.2|0
1689351600000|2023-07-14 16:20:00|15649.9|15633.9|15639.6|15623.6|15663.8|15647.8|15639.6|15623.6|0
1689351900000|2023-07-14 16:25:00|15638.8|15622.8|15648.1|15632.1|15653.2|15637.2|15638.6|15622.6|0
1689352200000|2023-07-14 16:30:00|15648.3|15632.3|15658.6|15642.6|15659.3|15643.3|15638.8|15622.8|0
1689352500000|2023-07-14 16:35:00|15657.8|15641.8|15662.4|15646.4|15665.1|15649.1|15655.9|15639.9|0
1689352800000|2023-07-14 16:40:00|15662.3|15646.3|15660.3|15644.3|15666.3|15650.3|15651.4|15635.4|0
1689353100000|2023-07-14 16:45:00|15659.4|15643.4|15651.6|15635.6|15660.8|15644.8|15629.1|15613.1|0
1689353400000|2023-07-14 16:50:00|15652.7|15636.7|15639.9|15623.9|15652.8|15636.8|15637.8|15621.8|0
1689353700000|2023-07-14 16:55:00|15639.3|15623.3|15639.1|15623.1|15639.6|15623.6|15629.2|15613.2|0
1689354000000|2023-07-14 17:00:00|15639|15623|15612.2|15596.2|15639.4|15623.4|15608|15592|0
1689354300000|2023-07-14 17:05:00|15611.1|15595.1|15609.5|15593.5|15613.6|15597.6|15598.9|15582.9|0
1689354600000|2023-07-14 17:10:00|15608.7|15592.7|15624|15608|15624.5|15608.5|15600.5|15584.5|0
1689354900000|2023-07-14 17:15:00|15623.7|15607.7|15611.2|15595.2|15631.9|15615.9|15611.2|15595.2|0
1689355200000|2023-07-14 17:20:00|15612|15596|15619.6|15603.6|15621.5|15605.5|15605.7|15589.7|0
1689355500000|2023-07-14 17:25:00|15618.2|15602.2|15626.1|15610.1|15628|15612|15612.6|15596.6|0
1689355800000|2023-07-14 17:30:00|15626.2|15610.2|15633|15617|15633.4|15617.4|15618.5|15602.5|0
1689356100000|2023-07-14 17:35:00|15632.5|15616.5|15638.9|15622.9|15638.9|15622.9|15625|15609|0
1689356400000|2023-07-14 17:40:00|15638.1|15622.1|15621.9|15605.9|15639.7|15623.7|15621.9|15605.9|0
1689356700000|2023-07-14 17:45:00|15621.7|15605.7|15636.2|15620.2|15637.7|15621.7|15620.9|15604.9|0
1689357000000|2023-07-14 17:50:00|15635.7|15619.7|15627.7|15611.7|15635.7|15619.7|15626|15610|0
1689357300000|2023-07-14 17:55:00|15628.5|15612.5|15613.5|15597.5|15630.7|15614.7|15611.1|15595.1|0
1689357600000|2023-07-14 18:00:00|15614|15598|15629|15613|15632|15616|15614|15598|0
1689357900000|2023-07-14 18:05:00|15628.5|15612.5|15633|15617|15636.6|15620.6|15625.7|15609.7|0
1689358200000|2023-07-14 18:10:00|15634.2|15618.2|15632.7|15616.7|15635.1|15619.1|15625.5|15609.5|0
1689358500000|2023-07-14 18:15:00|15633.5|15617.5|15630.4|15614.4|15635|15619|15623|15607|0
1689358800000|2023-07-14 18:20:00|15630.1|15614.1|15605.5|15589.5|15631.4|15615.4|15599.4|15583.4|0
1689359100000|2023-07-14 18:25:00|15605.6|15589.6|15590.8|15574.8|15605.6|15589.6|15589.1|15573.1|0
1689359400000|2023-07-14 18:30:00|15592.1|15576.1|15586.6|15570.6|15596.9|15580.9|15580.9|15564.9|0
1689359700000|2023-07-14 18:35:00|15586.1|15570.1|15580.3|15564.3|15588.8|15572.8|15574.5|15558.5|0
1689360000000|2023-07-14 18:40:00|15581.1|15565.1|15581.6|15565.6|15592.6|15576.6|15578.4|15562.4|0
1689360300000|2023-07-14 18:45:00|15583.4|15567.4|15588.4|15572.4|15590|15574|15577.6|15561.6|0
1689360600000|2023-07-14 18:50:00|15587.1|15571.1|15596.9|15580.9|15603.1|15587.1|15585.4|15569.4|0
1689360900000|2023-07-14 18:55:00|15596.6|15580.6|15569.6|15553.6|15599|15583|15568.1|15552.1|0
1689361200000|2023-07-14 19:00:00|15568.3|15552.3|15551.4|15535.4|15570.6|15554.6|15546.3|15530.3|0
1689361500000|2023-07-14 19:05:00|15551.5|15535.5|15559.5|15543.5|15560.4|15544.4|15539.1|15523.1|0
1689361800000|2023-07-14 19:10:00|15558.3|15542.3|15559.6|15543.6|15560.9|15544.9|15546.9|15530.9|0
1689362100000|2023-07-14 19:15:00|15559.8|15543.8|15563.8|15547.8|15572.4|15556.4|15559.8|15543.8|0
1689362400000|2023-07-14 19:20:00|15563.9|15547.9|15547.8|15531.8|15566.9|15550.9|15543.5|15527.5|0
1689362700000|2023-07-14 19:25:00|15546.4|15530.4|15550.4|15534.4|15551.4|15535.4|15539.1|15523.1|0
1689363000000|2023-07-14 19:30:00|15551|15535|15560.8|15544.8|15560.8|15544.8|15545.3|15529.3|0
1689363300000|2023-07-14 19:35:00|15561.1|15545.1|15555.6|15539.6|15561.1|15545.1|15548.6|15532.6|0
1689363600000|2023-07-14 19:40:00|15554.4|15538.4|15552.9|15536.9|15561.8|15545.8|15549.7|15533.7|0
1689363900000|2023-07-14 19:45:00|15556|15540|15545.2|15529.2|15562|15546|15541|15525|0
1689364200000|2023-07-14 19:50:00|15540|15524|15560.3|15544.3|15570.3|15554.3|15540|15524|0
1689364500000|2023-07-14 19:55:00|15561.5|15545.5|15576.4|15560.4|15576.4|15560.4|15551.8|15535.8|0
1689364800000|2023-07-14 20:00:00|15574.9|15558.9|15577.5|15561.5|15577.7|15561.7|15564.4|15548.4|0
1689365100000|2023-07-14 20:05:00|15578.2|15562.2|15576.2|15560.2|15581|15565|15572.4|15556.4|0
1689365400000|2023-07-14 20:10:00|15575.3|15559.3|15576.8|15560.8|15577.7|15561.7|15572.5|15556.5|0
1689365700000|2023-07-14 20:15:00|15576.3|15560.3|15570.5|15554.5|15576.5|15560.5|15570.3|15554.3|0
1689366000000|2023-07-14 20:20:00|15570.4|15554.4|15569|15553|15570.8|15554.8|15566.7|15550.7|0
1689366300000|2023-07-14 20:25:00|15568.5|15552.5|15567.5|15551.5|15570.8|15554.8|15567.4|15551.4|0
1689366600000|2023-07-14 20:30:00|15567.7|15551.7|15567.8|15551.8|15569.8|15553.8|15567.4|15551.4|0
1689366900000|2023-07-14 20:35:00|15567.3|15551.3|15567.2|15551.2|15568.2|15552.2|15566.2|15550.2|0
1689367200000|2023-07-14 20:40:00|15567|15551|15564.3|15548.3|15567.4|15551.4|15563.7|15547.7|0
1689367500000|2023-07-14 20:45:00|15564.4|15548.4|15565.5|15549.5|15565.9|15549.9|15562.3|15546.3|0
1689367800000|2023-07-14 20:50:00|15565.7|15549.7|15569.9|15553.9|15570.4|15554.4|15565.4|15549.4|0
1689368100000|2023-07-14 20:55:00|15570|15554|15565.1|15549.1|15570.9|15554.9|15564.3|15548.3|0
1689425700000|2023-07-15 12:55:00|15564.4|15548.4|15564.4|15548.4|15564.4|15548.4|15564.4|15548.4|0
1689453600000|2023-07-15 20:40:00|15565.4|15549.4|15565.4|15549.4|15565.4|15549.4|15565.4|15549.4|0
1689498900000|2023-07-16 09:15:00|15557.4|15541.4|15557.4|15541.4|15557.4|15541.4|15557.4|15541.4|0
1689525900000|2023-07-16 16:45:00|15553.5|15537.5|15553.5|15537.5|15553.5|15537.5|15553.5|15537.5|0
1689544800000|2023-07-16 22:00:00|15565.5|15549.5|15557.1|15541.1|15565.5|15549.5|15553.5|15537.5|0
1689545100000|2023-07-16 22:05:00|15557.3|15541.3|15560.2|15544.2|15562.8|15546.8|15557.3|15541.3|0
1689545400000|2023-07-16 22:10:00|15560.1|15544.1|15557|15541|15561.1|15545.1|15551.3|15535.3|0
1689545700000|2023-07-16 22:15:00|15557.1|15541.1|15561.6|15545.6|15561.8|15545.8|15554.1|15538.1|0
1689546000000|2023-07-16 22:20:00|15561.3|15545.3|15561|15545|15565.2|15549.2|15559.3|15543.3|0
1689546300000|2023-07-16 22:25:00|15561.5|15545.5|15561.7|15545.7|15562.1|15546.1|15559.5|15543.5|0
1689546600000|2023-07-16 22:30:00|15562.2|15546.2|15564.3|15548.3|15565|15549|15561|15545|0
1689546900000|2023-07-16 22:35:00|15564|15548|15560.8|15544.8|15565|15549|15560.1|15544.1|0
1689547200000|2023-07-16 22:40:00|15561|15545|15552.1|15536.1|15562.5|15546.5|15552|15536|0
1689547500000|2023-07-16 22:45:00|15552.2|15536.2|15553.8|15537.8|15554.8|15538.8|15550.5|15534.5|0
1689547800000|2023-07-16 22:50:00|15554|15538|15550.8|15534.8|15554.7|15538.7|15550.5|15534.5|0
1689548100000|2023-07-16 22:55:00|15551|15535|15553.1|15537.1|15554.6|15538.6|15551|15535|0
1689548400000|2023-07-16 23:00:00|15554.3|15538.3|15554.8|15538.8|15556.7|15540.7|15554.1|15538.1|0
1689548700000|2023-07-16 23:05:00|15554.3|15538.3|15552.2|15536.2|15554.7|15538.7|15551.6|15535.6|0
1689549000000|2023-07-16 23:10:00|15552.3|15536.3|15551.8|15535.8|15552.8|15536.8|15548.8|15532.8|0
1689549300000|2023-07-16 23:15:00|15552|15536|15543.7|15527.7|15552|15536|15543.7|15527.7|0
1689549600000|2023-07-16 23:20:00|15543.1|15527.1|15539|15523|15546|15530|15538.2|15522.2|0
1689549900000|2023-07-16 23:25:00|15539.1|15523.1|15542.6|15526.6|15542.8|15526.8|15538|15522|0
1689550200000|2023-07-16 23:30:00|15542|15526|15545|15529|15545|15529|15540|15524|0
1689550500000|2023-07-16 23:35:00|15545.2|15529.2|15546.2|15530.2|15548|15532|15544.7|15528.7|0
1689550800000|2023-07-16 23:40:00|15546.1|15530.1|15548.5|15532.5|15548.5|15532.5|15545.5|15529.5|0
1689551100000|2023-07-16 23:45:00|15548.6|15532.6|15543.2|15527.2|15551.7|15535.7|15543.2|15527.2|0
1689551400000|2023-07-16 23:50:00|15543.3|15527.3|15540.1|15524.1|15545.6|15529.6|15537.3|15521.3|0
1689551700000|2023-07-16 23:55:00|15540.2|15524.2|15542.1|15526.1|15543.1|15527.1|15539.7|15523.7|0
1689552000000|2023-07-17 00:00:00|15540.2|15524.2|15542.1|15526.1|15542.6|15526.6|15538.5|15522.5|0
1689552300000|2023-07-17 00:05:00|15542|15526|15541.8|15525.8|15545|15529|15541.7|15525.7|0
1689552600000|2023-07-17 00:10:00|15541.7|15525.7|15542.7|15526.7|15543.6|15527.6|15538|15522|0
1689552900000|2023-07-17 00:15:00|15542.8|15526.8|15543.5|15527.5|15545|15529|15540.1|15524.1|0
1689553200000|2023-07-17 00:20:00|15543.3|15527.3|15541|15525|15543.3|15527.3|15539.5|15523.5|0
1689553500000|2023-07-17 00:25:00|15541.5|15525.5|15539|15523|15541.7|15525.7|15538.2|15522.2|0
1689553800000|2023-07-17 00:30:00|15539.5|15523.5|15547.2|15531.2|15548|15532|15538.2|15522.2|0
1689554100000|2023-07-17 00:35:00|15546.6|15530.6|15547.2|15531.2|15547.6|15531.6|15544.5|15528.5|0
1689554400000|2023-07-17 00:40:00|15547.5|15531.5|15552.2|15536.2|15556.1|15540.1|15546.5|15530.5|0
1689554700000|2023-07-17 00:45:00|15552.3|15536.3|15551.8|15535.8|15554.5|15538.5|15551.7|15535.7|0
1689555000000|2023-07-17 00:50:00|15551.2|15535.2|15550.8|15534.8|15553|15537|15549.6|15533.6|0
1689555300000|2023-07-17 00:55:00|15551.2|15535.2|15551|15535|15552|15536|15550|15534|0
1689555600000|2023-07-17 01:00:00|15552|15536|15553.2|15537.2|15555.5|15539.5|15551.3|15535.3|0
1689555900000|2023-07-17 01:05:00|15553.3|15537.3|15555.5|15539.5|15556|15540|15545.3|15529.3|0
1689556200000|2023-07-17 01:10:00|15556.2|15540.2|15560.7|15544.7|15561|15545|15555.6|15539.6|0
1689556500000|2023-07-17 01:15:00|15561|15545|15561.5|15545.5|15562.2|15546.2|15558.5|15542.5|0
1689556800000|2023-07-17 01:20:00|15561.6|15545.6|15559.2|15543.2|15562.1|15546.1|15558.8|15542.8|0
1689557100000|2023-07-17 01:25:00|15559|15543|15562.5|15546.5|15562.5|15546.5|15557.1|15541.1|0
1689557400000|2023-07-17 01:30:00|15562.6|15546.6|15559.2|15543.2|15564.2|15548.2|15558.7|15542.7|0
1689557700000|2023-07-17 01:35:00|15559.1|15543.1|15557.6|15541.6|15561.6|15545.6|15555.8|15539.8|0
1689558000000|2023-07-17 01:40:00|15557.5|15541.5|15555.2|15539.2|15557.5|15541.5|15554.3|15538.3|0
1689558300000|2023-07-17 01:45:00|15555.3|15539.3|15556|15540|15557.5|15541.5|15553.2|15537.2|0
1689558600000|2023-07-17 01:50:00|15555.8|15539.8|15554.2|15538.2|15556|15540|15553.1|15537.1|0
1689558900000|2023-07-17 01:55:00|15554.1|15538.1|15552.8|15536.8|15554.5|15538.5|15552.2|15536.2|0
1689559200000|2023-07-17 02:00:00|15545.1|15529.1|15558.2|15542.2|15558.5|15542.5|15545.1|15529.1|0
1689559500000|2023-07-17 02:05:00|15558.7|15542.7|15560.3|15544.3|15560.7|15544.7|15556.2|15540.2|0
1689559800000|2023-07-17 02:10:00|15560.6|15544.6|15558|15542|15561.7|15545.7|15557.2|15541.2|0
1689560100000|2023-07-17 02:15:00|15558.1|15542.1|15557.5|15541.5|15559.3|15543.3|15556.7|15540.7|0
1689560400000|2023-07-17 02:20:00|15557.1|15541.1|15557.6|15541.6|15558.2|15542.2|15556.5|15540.5|0
1689560700000|2023-07-17 02:25:00|15557.7|15541.7|15558.2|15542.2|15559|15543|15556.5|15540.5|0
1689561000000|2023-07-17 02:30:00|15558.3|15542.3|15557.5|15541.5|15558.3|15542.3|15555.1|15539.1|0
1689561300000|2023-07-17 02:35:00|15557.3|15541.3|15556.7|15540.7|15557.7|15541.7|15554.8|15538.8|0
1689561600000|2023-07-17 02:40:00|15556.8|15540.8|15555|15539|15557.5|15541.5|15554|15538|0
1689561900000|2023-07-17 02:45:00|15554.8|15538.8|15556|15540|15556|15540|15554.5|15538.5|0
1689562200000|2023-07-17 02:50:00|15556.1|15540.1|15557|15541|15557.2|15541.2|15555.2|15539.2|0
1689562500000|2023-07-17 02:55:00|15557.1|15541.1|15554.7|15538.7|15558|15542|15553.8|15537.8|0
1689562800000|2023-07-17 03:00:00|15554.6|15538.6|15557|15541|15557.5|15541.5|15554.6|15538.6|0
1689563100000|2023-07-17 03:05:00|15557.1|15541.1|15559|15543|15559.1|15543.1|15556.6|15540.6|0
1689563400000|2023-07-17 03:10:00|15559.2|15543.2|15556|15540|15559.2|15543.2|15555.5|15539.5|0
1689563700000|2023-07-17 03:15:00|15555.8|15539.8|15557.5|15541.5|15559|15543|15554.6|15538.6|0
1689564000000|2023-07-17 03:20:00|15557.2|15541.2|15558.5|15542.5|15559|15543|15557.2|15541.2|0
1689564300000|2023-07-17 03:25:00|15558.7|15542.7|15556.6|15540.6|15558.7|15542.7|15555|15539|0
1689564600000|2023-07-17 03:30:00|15556.5|15540.5|15554.8|15538.8|15557.7|15541.7|15554.8|15538.8|0
1689564900000|2023-07-17 03:35:00|15554.7|15538.7|15558|15542|15558.3|15542.3|15554.3|15538.3|0
1689565200000|2023-07-17 03:40:00|15558.2|15542.2|15552.2|15536.2|15558.2|15542.2|15551.2|15535.2|0
1689565500000|2023-07-17 03:45:00|15552.1|15536.1|15551.8|15535.8|15552.7|15536.7|15550.6|15534.6|0
1689565800000|2023-07-17 03:50:00|15551.5|15535.5|15550.2|15534.2|15552.2|15536.2|15549.3|15533.3|0
1689566100000|2023-07-17 03:55:00|15550.1|15534.1|15552.3|15536.3|15552.5|15536.5|15549.5|15533.5|0
1689566400000|2023-07-17 04:00:00|15552|15536|15550.8|15534.8|15552.3|15536.3|15550.1|15534.1|0
1689566700000|2023-07-17 04:05:00|15551|15535|15549.1|15533.1|15551.2|15535.2|15548.8|15532.8|0
1689567000000|2023-07-17 04:10:00|15549.2|15533.2|15549.2|15533.2|15549.7|15533.7|15548.5|15532.5|0
1689567300000|2023-07-17 04:15:00|15549.3|15533.3|15552.2|15536.2|15553|15537|15549.3|15533.3|0
1689567600000|2023-07-17 04:20:00|15552.3|15536.3|15551|15535|15552.6|15536.6|15550.3|15534.3|0
1689567900000|2023-07-17 04:25:00|15551.1|15535.1|15551.3|15535.3|15552|15536|15550.7|15534.7|0
1689568200000|2023-07-17 04:30:00|15552|15536|15553.2|15537.2|15553.5|15537.5|15551.2|15535.2|0
1689568500000|2023-07-17 04:35:00|15553|15537|15556.6|15540.6|15557|15541|15550.5|15534.5|0
1689568800000|2023-07-17 04:40:00|15556.5|15540.5|15555.2|15539.2|15557.1|15541.1|15555.1|15539.1|0
1689569100000|2023-07-17 04:45:00|15555.1|15539.1|15557.2|15541.2|15557.2|15541.2|15555.1|15539.1|0
1689569400000|2023-07-17 04:50:00|15557.3|15541.3|15557|15541|15557.7|15541.7|15556.2|15540.2|0
1689569700000|2023-07-17 04:55:00|15557.1|15541.1|15557|15541|15557.7|15541.7|15556|15540|0
1689570000000|2023-07-17 05:00:00|15556.8|15540.8|15558.5|15542.5|15559.5|15543.5|15556.5|15540.5|0
1689570300000|2023-07-17 05:05:00|15558.6|15542.6|15557.2|15541.2|15559.2|15543.2|15556.6|15540.6|0
1689570600000|2023-07-17 05:10:00|15557.3|15541.3|15562.5|15546.5|15563.2|15547.2|15557.3|15541.3|0
1689570900000|2023-07-17 05:15:00|15562.3|15546.3|15565.7|15549.7|15565.7|15549.7|15559.7|15543.7|0
1689571200000|2023-07-17 05:20:00|15566.1|15550.1|15561.3|15545.3|15566.1|15550.1|15560.2|15544.2|0
1689571500000|2023-07-17 05:25:00|15561.5|15545.5|15561.7|15545.7|15562.8|15546.8|15560.1|15544.1|0
1689571800000|2023-07-17 05:30:00|15561.6|15545.6|15563.6|15547.6|15564.2|15548.2|15560.7|15544.7|0
1689572100000|2023-07-17 05:35:00|15563.7|15547.7|15562|15546|15564.3|15548.3|15560.7|15544.7|0
1689572400000|2023-07-17 05:40:00|15562.1|15546.1|15563.7|15547.7|15564.3|15548.3|15560.5|15544.5|0
1689572700000|2023-07-17 05:45:00|15563.2|15547.2|15561.1|15545.1|15563.5|15547.5|15560.5|15544.5|0
1689573000000|2023-07-17 05:50:00|15561|15545|15560.5|15544.5|15562.7|15546.7|15559.7|15543.7|0
1689573300000|2023-07-17 05:55:00|15560.6|15544.6|15558.3|15542.3|15560.8|15544.8|15557.7|15541.7|0
1689573600000|2023-07-17 06:00:00|15557.7|15541.7|15555.8|15539.8|15559.1|15543.1|15555.2|15539.2|0
1689573900000|2023-07-17 06:05:00|15555.7|15539.7|15556.7|15540.7|15559|15543|15552|15536|0
1689574200000|2023-07-17 06:10:00|15556.5|15540.5|15555|15539|15558.3|15542.3|15554.1|15538.1|0
1689574500000|2023-07-17 06:15:00|15555.7|15539.7|15559.1|15543.1|15560|15544|15555.5|15539.5|0
1689574800000|2023-07-17 06:20:00|15559.2|15543.2|15557.7|15541.7|15561.5|15545.5|15557.3|15541.3|0
1689575100000|2023-07-17 06:25:00|15557.8|15541.8|15561.7|15545.7|15562|15546|15557.2|15541.2|0
1689575400000|2023-07-17 06:30:00|15560.8|15544.8|15561.8|15545.8|15562.8|15546.8|15560|15544|0
1689575700000|2023-07-17 06:35:00|15562.2|15546.2|15564|15548|15564.5|15548.5|15559|15543|0
1689576000000|2023-07-17 06:40:00|15564.1|15548.1|15567.7|15551.7|15568.5|15552.5|15564.1|15548.1|0
1689576300000|2023-07-17 06:45:00|15567.8|15551.8|15569.6|15553.6|15571|15555|15567.2|15551.2|0
1689576600000|2023-07-17 06:50:00|15569.7|15553.7|15565.2|15549.2|15570|15554|15565.2|15549.2|0
1689576900000|2023-07-17 06:55:00|15565.3|15549.3|15569.3|15553.3|15570.3|15554.3|15565|15549|0
1689577200000|2023-07-17 07:00:00|15570|15554|15571.1|15555.1|15573.7|15557.7|15562.7|15546.7|0
1689577500000|2023-07-17 07:05:00|15570.8|15554.8|15579.6|15563.6|15581.5|15565.5|15570.7|15554.7|0
1689577800000|2023-07-17 07:10:00|15579.5|15563.5|15588.7|15572.7|15589.2|15573.2|15578.3|15562.3|0
1689578100000|2023-07-17 07:15:00|15588|15572|15586.5|15570.5|15589|15573|15582.1|15566.1|0
1689578400000|2023-07-17 07:20:00|15587.1|15571.1|15589.8|15573.8|15590.8|15574.8|15583.8|15567.8|0
1689578700000|2023-07-17 07:25:00|15588.7|15572.7|15592.6|15576.6|15593.2|15577.2|15586.5|15570.5|0
1689579000000|2023-07-17 07:30:00|15592|15576|15591.1|15575.1|15594|15578|15586.5|15570.5|0
1689579300000|2023-07-17 07:35:00|15591|15575|15591.5|15575.5|15593.7|15577.7|15588.2|15572.2|0
1689579600000|2023-07-17 07:40:00|15591|15575|15591.7|15575.7|15596.1|15580.1|15590.7|15574.7|0
1689579900000|2023-07-17 07:45:00|15591.5|15575.5|15591.3|15575.3|15592.6|15576.6|15584.7|15568.7|0
1689580200000|2023-07-17 07:50:00|15591.5|15575.5|15594.8|15578.8|15594.8|15578.8|15589.5|15573.5|0
1689580500000|2023-07-17 07:55:00|15594.7|15578.7|15591.5|15575.5|15594.7|15578.7|15587.2|15571.2|0
1689580800000|2023-07-17 08:00:00|15592.1|15576.1|15590|15574|15592.5|15576.5|15588.7|15572.7|0
1689581100000|2023-07-17 08:05:00|15589.8|15573.8|15598.2|15582.2|15598.5|15582.5|15589.7|15573.7|0
1689581400000|2023-07-17 08:10:00|15598.5|15582.5|15599.6|15583.6|15600.5|15584.5|15596|15580|0
1689581700000|2023-07-17 08:15:00|15599.7|15583.7|15601.3|15585.3|15601.7|15585.7|15597|15581|0
1689582000000|2023-07-17 08:20:00|15601.5|15585.5|15600.7|15584.7|15603.6|15587.6|15598.7|15582.7|0
1689582300000|2023-07-17 08:25:00|15601|15585|15599.2|15583.2|15601.7|15585.7|15599|15583|0
1689582600000|2023-07-17 08:30:00|15599|15583|15597.1|15581.1|15599.1|15583.1|15594.2|15578.2|0
1689582900000|2023-07-17 08:35:00|15597|15581|15598.6|15582.6|15599.3|15583.3|15595.7|15579.7|0
1689583200000|2023-07-17 08:40:00|15598.5|15582.5|15588.5|15572.5|15598.7|15582.7|15588.3|15572.3|0
1689583500000|2023-07-17 08:45:00|15588.8|15572.8|15591|15575|15591.7|15575.7|15588.2|15572.2|0
1689583800000|2023-07-17 08:50:00|15591.1|15575.1|15589|15573|15593.5|15577.5|15587.8|15571.8|0
1689584100000|2023-07-17 08:55:00|15588.8|15572.8|15586.5|15570.5|15589|15573|15585.6|15569.6|0
1689584400000|2023-07-17 09:00:00|15586.2|15570.2|15584.2|15568.2|15587|15571|15584.2|15568.2|0
1689584700000|2023-07-17 09:05:00|15584.1|15568.1|15578.3|15562.3|15585.7|15569.7|15577.7|15561.7|0
1689585000000|2023-07-17 09:10:00|15578.2|15562.2|15579.5|15563.5|15580.8|15564.8|15577.2|15561.2|0
1689585300000|2023-07-17 09:15:00|15579.6|15563.6|15585.2|15569.2|15586.2|15570.2|15578.1|15562.1|0
1689585600000|2023-07-17 09:20:00|15585.1|15569.1|15578.7|15562.7|15588|15572|15578.7|15562.7|0
1689585900000|2023-07-17 09:25:00|15578.8|15562.8|15580.1|15564.1|15582.5|15566.5|15576.2|15560.2|0
1689586200000|2023-07-17 09:30:00|15580.5|15564.5|15584.5|15568.5|15585.8|15569.8|15578|15562|0
1689586500000|2023-07-17 09:35:00|15584.6|15568.6|15579.7|15563.7|15585.2|15569.2|15578.5|15562.5|0
1689586800000|2023-07-17 09:40:00|15579.6|15563.6|15577.1|15561.1|15583.2|15567.2|15576|15560|0
1689587100000|2023-07-17 09:45:00|15577|15561|15569.2|15553.2|15579.2|15563.2|15568.8|15552.8|0
1689587400000|2023-07-17 09:50:00|15568.6|15552.6|15565.1|15549.1|15570.8|15554.8|15562.3|15546.3|0
1689587700000|2023-07-17 09:55:00|15565.2|15549.2|15563.7|15547.7|15567.5|15551.5|15563|15547|0
1689588000000|2023-07-17 10:00:00|15564.1|15548.1|15566.3|15550.3|15568|15552|15564.1|15548.1|0
1689588300000|2023-07-17 10:05:00|15566.2|15550.2|15565|15549|15569.5|15553.5|15564|15548|0
1689588600000|2023-07-17 10:10:00|15564.8|15548.8|15565|15549|15568.1|15552.1|15563.1|15547.1|0
1689588900000|2023-07-17 10:15:00|15564.7|15548.7|15564.5|15548.5|15565.7|15549.7|15554|15538|0
1689589200000|2023-07-17 10:20:00|15564.6|15548.6|15565.8|15549.8|15567.5|15551.5|15560.1|15544.1|0
1689589500000|2023-07-17 10:25:00|15566|15550|15565.8|15549.8|15566.7|15550.7|15563.6|15547.6|0
1689589800000|2023-07-17 10:30:00|15566|15550|15569.7|15553.7|15569.8|15553.8|15564|15548|0
1689590100000|2023-07-17 10:35:00|15569.8|15553.8|15565.6|15549.6|15570.5|15554.5|15564.7|15548.7|0
1689590400000|2023-07-17 10:40:00|15565.7|15549.7|15567.5|15551.5|15568.2|15552.2|15564.3|15548.3|0
1689590700000|2023-07-17 10:45:00|15567.3|15551.3|15571.2|15555.2|15573.8|15557.8|15566.7|15550.7|0
1689591000000|2023-07-17 10:50:00|15571|15555|15567.5|15551.5|15571.7|15555.7|15566.2|15550.2|0
1689591300000|2023-07-17 10:55:00|15567.6|15551.6|15561.7|15545.7|15570.2|15554.2|15560.3|15544.3|0
1689591600000|2023-07-17 11:00:00|15560.5|15544.5|15568.1|15552.1|15569|15553|15560.5|15544.5|0
1689591900000|2023-07-17 11:05:00|15568|15552|15571.2|15555.2|15575.2|15559.2|15568|15552|0
1689592200000|2023-07-17 11:10:00|15571.3|15555.3|15574.8|15558.8|15575|15559|15570|15554|0
1689592500000|2023-07-17 11:15:00|15574.3|15558.3|15579|15563|15579|15563|15572.5|15556.5|0
1689592800000|2023-07-17 11:20:00|15578.2|15562.2|15568.7|15552.7|15578.5|15562.5|15567.7|15551.7|0
1689593100000|2023-07-17 11:25:00|15568.6|15552.6|15571.5|15555.5|15571.8|15555.8|15568.5|15552.5|0
1689593400000|2023-07-17 11:30:00|15571.7|15555.7|15574.8|15558.8|15577.3|15561.3|15571|15555|0
1689593700000|2023-07-17 11:35:00|15575|15559|15571.6|15555.6|15575.5|15559.5|15571.2|15555.2|0
1689594000000|2023-07-17 11:40:00|15571.5|15555.5|15573|15557|15573.3|15557.3|15568.2|15552.2|0
1689594300000|2023-07-17 11:45:00|15573.1|15557.1|15569.7|15553.7|15573.1|15557.1|15569.2|15553.2|0
1689594600000|2023-07-17 11:50:00|15569.5|15553.5|15564|15548|15571.7|15555.7|15561.5|15545.5|0
1689594900000|2023-07-17 11:55:00|15563.8|15547.8|15564.6|15548.6|15566|15550|15563.1|15547.1|0
1689595200000|2023-07-17 12:00:00|15564.8|15548.8|15572.2|15556.2|15573|15557|15562|15546|0
1689595500000|2023-07-17 12:05:00|15572.3|15556.3|15558.1|15542.1|15572.5|15556.5|15558|15542|0
1689595800000|2023-07-17 12:10:00|15557.8|15541.8|15562.7|15546.7|15563.5|15547.5|15554.7|15538.7|0
1689596100000|2023-07-17 12:15:00|15562.8|15546.8|15563.2|15547.2|15567.5|15551.5|15562.7|15546.7|0
1689596400000|2023-07-17 12:20:00|15563.3|15547.3|15569|15553|15569.3|15553.3|15562.6|15546.6|0
1689596700000|2023-07-17 12:25:00|15568.7|15552.7|15571.7|15555.7|15577|15561|15565.7|15549.7|0
1689597000000|2023-07-17 12:30:00|15572.2|15556.2|15576.8|15560.8|15581.1|15565.1|15567.3|15551.3|0
1689597300000|2023-07-17 12:35:00|15576.1|15560.1|15571|15555|15576.1|15560.1|15565.5|15549.5|0
1689597600000|2023-07-17 12:40:00|15569|15553|15572.8|15556.8|15574.7|15558.7|15567.7|15551.7|0
1689597900000|2023-07-17 12:45:00|15573.5|15557.5|15570.1|15554.1|15574.8|15558.8|15568.5|15552.5|0
1689598200000|2023-07-17 12:50:00|15570.2|15554.2|15571.7|15555.7|15573.8|15557.8|15567.3|15551.3|0
1689598500000|2023-07-17 12:55:00|15572.1|15556.1|15583.2|15567.2|15584.1|15568.1|15572|15556|0
1689598800000|2023-07-17 13:00:00|15584.2|15568.2|15589.7|15573.7|15591|15575|15578.5|15562.5|0
1689599100000|2023-07-17 13:05:00|15590.7|15574.7|15599|15583|15599.5|15583.5|15587.7|15571.7|0
1689599400000|2023-07-17 13:10:00|15599.2|15583.2|15586.8|15570.8|15599.5|15583.5|15586|15570|0
1689599700000|2023-07-17 13:15:00|15586.7|15570.7|15596.2|15580.2|15596.5|15580.5|15586.7|15570.7|0
1689600000000|2023-07-17 13:20:00|15596.1|15580.1|15593.5|15577.5|15598|15582|15591.2|15575.2|0
1689600300000|2023-07-17 13:25:00|15596.8|15580.8|15604.2|15588.2|15604.2|15588.2|15595.1|15579.1|0
1689600600000|2023-07-17 13:30:00|15604.6|15588.6|15627|15611|15639.5|15623.5|15603.5|15587.5|0
1689600900000|2023-07-17 13:35:00|15628.7|15612.7|15641.5|15625.5|15656.3|15640.3|15626.7|15610.7|0
1689601200000|2023-07-17 13:40:00|15641.7|15625.7|15614.8|15598.8|15650|15634|15613.7|15597.7|0
1689601500000|2023-07-17 13:45:00|15615.1|15599.1|15597.1|15581.1|15616.8|15600.8|15591.3|15575.3|0
1689601800000|2023-07-17 13:50:00|15595.1|15579.1|15597.5|15581.5|15605.3|15589.3|15582.3|15566.3|0
1689602100000|2023-07-17 13:55:00|15595.6|15579.6|15613.8|15597.8|15615.8|15599.8|15585.3|15569.3|0
1689602400000|2023-07-17 14:00:00|15616.8|15600.8|15623.3|15607.3|15623.8|15607.8|15607.6|15591.6|0
1689602700000|2023-07-17 14:05:00|15622.1|15606.1|15630.6|15614.6|15631|15615|15602.8|15586.8|0
1689603000000|2023-07-17 14:10:00|15630.1|15614.1|15626.5|15610.5|15630.1|15614.1|15604.1|15588.1|0
1689603300000|2023-07-17 14:15:00|15625.7|15609.7|15626.5|15610.5|15636.2|15620.2|15618.8|15602.8|0
1689603600000|2023-07-17 14:20:00|15626.3|15610.3|15634.3|15618.3|15639.3|15623.3|15625.3|15609.3|0
1689603900000|2023-07-17 14:25:00|15634|15618|15624.3|15608.3|15636.8|15620.8|15619.1|15603.1|0
1689604200000|2023-07-17 14:30:00|15625.7|15609.7|15636.6|15620.6|15636.7|15620.7|15624.1|15608.1|0
1689604500000|2023-07-17 14:35:00|15635.8|15619.8|15629.2|15613.2|15647.7|15631.7|15621|15605|0
1689604800000|2023-07-17 14:40:00|15628.2|15612.2|15624.2|15608.2|15629.2|15613.2|15615.5|15599.5|0
1689605100000|2023-07-17 14:45:00|15623.7|15607.7|15630.5|15614.5|15633.1|15617.1|15617|15601|0
1689605400000|2023-07-17 14:50:00|15629.5|15613.5|15635.1|15619.1|15640.5|15624.5|15623.2|15607.2|0
1689605700000|2023-07-17 14:55:00|15635.5|15619.5|15631.2|15615.2|15637.2|15621.2|15615.8|15599.8|0
1689606000000|2023-07-17 15:00:00|15632|15616|15624.5|15608.5|15636.5|15620.5|15617.2|15601.2|0
1689606300000|2023-07-17 15:05:00|15624.3|15608.3|15637.5|15621.5|15640.7|15624.7|15622.8|15606.8|0
1689606600000|2023-07-17 15:10:00|15637.7|15621.7|15645|15629|15645|15629|15617|15601|0
1689606900000|2023-07-17 15:15:00|15644.8|15628.8|15635.6|15619.6|15644.8|15628.8|15626|15610|0
1689607200000|2023-07-17 15:20:00|15636.2|15620.2|15639|15623|15639.5|15623.5|15628.7|15612.7|0
1689607500000|2023-07-17 15:25:00|15638.1|15622.1|15656.5|15640.5|15660.2|15644.2|15638.1|15622.1|0
1689607800000|2023-07-17 15:30:00|15656.2|15640.2|15659.7|15643.7|15664.1|15648.1|15650.8|15634.8|0
1689608100000|2023-07-17 15:35:00|15660.3|15644.3|15664.7|15648.7|15667.8|15651.8|15656.5|15640.5|0
1689608400000|2023-07-17 15:40:00|15662.7|15646.7|15671.4|15655.4|15672|15656|15661.2|15645.2|0
1689608700000|2023-07-17 15:45:00|15672.4|15656.4|15671.4|15655.4|15673|15657|15666.9|15650.9|0
1689609000000|2023-07-17 15:50:00|15671.3|15655.3|15667.9|15651.9|15678.8|15662.8|15666.2|15650.2|0
1689609300000|2023-07-17 15:55:00|15667.4|15651.4|15681.5|15665.5|15684.8|15668.8|15665.2|15649.2|0
1689609600000|2023-07-17 16:00:00|15683.3|15667.3|15668.5|15652.5|15683.3|15667.3|15668.3|15652.3|0
1689609900000|2023-07-17 16:05:00|15668.4|15652.4|15673.2|15657.2|15680.8|15664.8|15668.2|15652.2|0
1689610200000|2023-07-17 16:10:00|15673|15657|15670.7|15654.7|15677.5|15661.5|15668.2|15652.2|0
1689610500000|2023-07-17 16:15:00|15670.2|15654.2|15663|15647|15671.7|15655.7|15659.5|15643.5|0
1689610800000|2023-07-17 16:20:00|15663.2|15647.2|15654.9|15638.9|15664.7|15648.7|15654.8|15638.8|0
1689611100000|2023-07-17 16:25:00|15655.8|15639.8|15648.2|15632.2|15658|15642|15642.4|15626.4|0
1689611400000|2023-07-17 16:30:00|15647.7|15631.7|15641.7|15625.7|15651.7|15635.7|15637.2|15621.2|0
1689611700000|2023-07-17 16:35:00|15641.5|15625.5|15645.2|15629.2|15646.8|15630.8|15635.3|15619.3|0
1689612000000|2023-07-17 16:40:00|15645.9|15629.9|15647.7|15631.7|15651.8|15635.8|15641.4|15625.4|0
1689612300000|2023-07-17 16:45:00|15648|15632|15658.7|15642.7|15659.8|15643.8|15646.3|15630.3|0
1689612600000|2023-07-17 16:50:00|15659|15643|15665.4|15649.4|15667.7|15651.7|15657.4|15641.4|0
1689612900000|2023-07-17 16:55:00|15665|15649|15669.9|15653.9|15670.2|15654.2|15658.7|15642.7|0
1689613200000|2023-07-17 17:00:00|15669.2|15653.2|15671.1|15655.1|15672.1|15656.1|15666.8|15650.8|0
1689613500000|2023-07-17 17:05:00|15670.9|15654.9|15662.7|15646.7|15676.2|15660.2|15660.7|15644.7|0
1689613800000|2023-07-17 17:10:00|15663.4|15647.4|15671.3|15655.3|15674.8|15658.8|15661.4|15645.4|0
1689614100000|2023-07-17 17:15:00|15670.7|15654.7|15666.9|15650.9|15672.8|15656.8|15665.4|15649.4|0
1689614400000|2023-07-17 17:20:00|15665.7|15649.7|15656.4|15640.4|15667.4|15651.4|15655.4|15639.4|0
1689614700000|2023-07-17 17:25:00|15656.7|15640.7|15663.4|15647.4|15663.4|15647.4|15654.4|15638.4|0
1689615000000|2023-07-17 17:30:00|15664.7|15648.7|15669.7|15653.7|15671.4|15655.4|15664.6|15648.6|0
1689615300000|2023-07-17 17:35:00|15669.3|15653.3|15662.2|15646.2|15669.8|15653.8|15662.1|15646.1|0
1689615600000|2023-07-17 17:40:00|15661.7|15645.7|15674.6|15658.6|15676.4|15660.4|15661.7|15645.7|0
1689615900000|2023-07-17 17:45:00|15676.3|15660.3|15690.7|15674.7|15691.3|15675.3|15674.3|15658.3|0
1689616200000|2023-07-17 17:50:00|15690.4|15674.4|15688.3|15672.3|15693.4|15677.4|15685.9|15669.9|0
1689616500000|2023-07-17 17:55:00|15687.9|15671.9|15693.3|15677.3|15694.9|15678.9|15685.6|15669.6|0
1689616800000|2023-07-17 18:00:00|15693.4|15677.4|15690.1|15674.1|15694.2|15678.2|15688.7|15672.7|0
1689617100000|2023-07-17 18:05:00|15690.2|15674.2|15691.1|15675.1|15693.1|15677.1|15681.9|15665.9|0
1689617400000|2023-07-17 18:10:00|15691.4|15675.4|15693.4|15677.4|15697.4|15681.4|15689.4|15673.4|0
1689617700000|2023-07-17 18:15:00|15693.7|15677.7|15698.7|15682.7|15700.1|15684.1|15693.6|15677.6|0
1689618000000|2023-07-17 18:20:00|15699.8|15683.8|15708.7|15692.7|15709.4|15693.4|15697.3|15681.3|0
1689618300000|2023-07-17 18:25:00|15708.9|15692.9|15704.7|15688.7|15708.9|15692.9|15697.2|15681.2|0
1689618600000|2023-07-17 18:30:00|15704.3|15688.3|15693.8|15677.8|15708.5|15692.5|15692.9|15676.9|0
1689618900000|2023-07-17 18:35:00|15694.3|15678.3|15690.9|15674.9|15694.9|15678.9|15686.8|15670.8|0
1689619200000|2023-07-17 18:40:00|15691|15675|15693.4|15677.4|15694.3|15678.3|15687.8|15671.8|0
1689619500000|2023-07-17 18:45:00|15693|15677|15694|15678|15695.4|15679.4|15689.3|15673.3|0
1689619800000|2023-07-17 18:50:00|15694.7|15678.7|15701|15685|15701.4|15685.4|15689.8|15673.8|0
1689620100000|2023-07-17 18:55:00|15701.9|15685.9|15699.7|15683.7|15707.3|15691.3|15697.7|15681.7|0
1689620400000|2023-07-17 19:00:00|15700.8|15684.8|15715.9|15699.9|15715.9|15699.9|15697.2|15681.2|0
1689620700000|2023-07-17 19:05:00|15715.8|15699.8|15710.4|15694.4|15716.4|15700.4|15709.2|15693.2|0
1689621000000|2023-07-17 19:10:00|15711.3|15695.3|15716.4|15700.4|15718.9|15702.9|15709.7|15693.7|0
1689621300000|2023-07-17 19:15:00|15715.7|15699.7|15747|15731|15753.5|15737.5|15715.2|15699.2|0
1689621600000|2023-07-17 19:20:00|15748.8|15732.8|15738.5|15722.5|15755.7|15739.7|15729.5|15713.5|0
1689621900000|2023-07-17 19:25:00|15739|15723|15742.7|15726.7|15743.5|15727.5|15734.5|15718.5|0
1689622200000|2023-07-17 19:30:00|15741.2|15725.2|15731.8|15715.8|15742.7|15726.7|15728.8|15712.8|0
1689622500000|2023-07-17 19:35:00|15729.8|15713.8|15729.3|15713.3|15734.4|15718.4|15725.9|15709.9|0
1689622800000|2023-07-17 19:40:00|15729|15713|15727.6|15711.6|15736.1|15720.1|15726.2|15710.2|0
1689623100000|2023-07-17 19:45:00|15725.7|15709.7|15726.9|15710.9|15736.2|15720.2|15724.2|15708.2|0
1689623400000|2023-07-17 19:50:00|15727|15711|15732|15716|15737|15721|15712.4|15696.4|0
1689623700000|2023-07-17 19:55:00|15732.1|15716.1|15716.4|15700.4|15732.1|15716.1|15707.1|15691.1|0
1689624000000|2023-07-17 20:00:00|15718.9|15702.9|15705|15689|15718.9|15702.9|15701.1|15685.1|0
1689624300000|2023-07-17 20:05:00|15705.2|15689.2|15700.2|15684.2|15705.2|15689.2|15697.5|15681.5|0
1689624600000|2023-07-17 20:10:00|15701|15685|15698.1|15682.1|15701.5|15685.5|15697.5|15681.5|0
1689624900000|2023-07-17 20:15:00|15698.6|15682.6|15699|15683|15700.2|15684.2|15695.5|15679.5|0
1689625200000|2023-07-17 20:20:00|15698.9|15682.9|15702.2|15686.2|15703.1|15687.1|15698.7|15682.7|0
1689625500000|2023-07-17 20:25:00|15702.4|15686.4|15703.9|15687.9|15703.9|15687.9|15701.6|15685.6|0
1689625800000|2023-07-17 20:30:00|15703.4|15687.4|15700.7|15684.7|15703.5|15687.5|15699.7|15683.7|0
1689626100000|2023-07-17 20:35:00|15700.9|15684.9|15700.2|15684.2|15702|15686|15699.5|15683.5|0
1689626400000|2023-07-17 20:40:00|15700|15684|15701.7|15685.7|15702|15686|15699.5|15683.5|0
1689626700000|2023-07-17 20:45:00|15700|15684|15701.2|15685.2|15702.2|15686.2|15698.5|15682.5|0
1689627000000|2023-07-17 20:50:00|15700.5|15684.5|15701.7|15685.7|15703.4|15687.4|15699.7|15683.7|0
1689627300000|2023-07-17 20:55:00|15701.9|15685.9|15700.4|15684.4|15702|15686|15697.6|15681.6|0
1689627600000|2023-07-17 21:00:00|15700.6|15684.6|15701.6|15685.6|15701.8|15685.8|15700.6|15684.6|0
1689627900000|2023-07-17 21:05:00|15701.4|15685.4|15701|15685|15702.1|15686.1|15699.1|15683.1|0
1689628200000|2023-07-17 21:10:00|15701.1|15685.1|15702.3|15686.3|15702.8|15686.8|15700.9|15684.9|0
1689628500000|2023-07-17 21:15:00|15702.5|15686.5|15704.2|15688.2|15704.2|15688.2|15701.8|15685.8|0
1689628800000|2023-07-17 21:20:00|15705.1|15689.1|15704.5|15688.5|15705.2|15689.2|15704|15688|0
1689629100000|2023-07-17 21:25:00|15704.4|15688.4|15705.9|15689.9|15706.5|15690.5|15704.3|15688.3|0
1689629400000|2023-07-17 21:30:00|15705.5|15689.5|15705.2|15689.2|15706.8|15690.8|15705.2|15689.2|0
1689629700000|2023-07-17 21:35:00|15705.3|15689.3|15705.2|15689.2|15705.3|15689.3|15705.1|15689.1|0
1689630000000|2023-07-17 21:40:00|15705.8|15689.8|15703.6|15687.6|15705.8|15689.8|15702.3|15686.3|0
1689630300000|2023-07-17 21:45:00|15703.7|15687.7|15704.7|15688.7|15704.7|15688.7|15703.7|15687.7|0
1689630600000|2023-07-17 21:50:00|15704.8|15688.8|15704.8|15688.8|15704.9|15688.9|15704.6|15688.6|0
1689630900000|2023-07-17 21:55:00|15704.9|15688.9|15705.5|15689.5|15706.6|15690.6|15704.8|15688.8|0
1689631200000|2023-07-17 22:00:00|15708.3|15692.3|15703.9|15687.9|15709.3|15693.3|15702.6|15686.6|0
1689631500000|2023-07-17 22:05:00|15704|15688|15703.1|15687.1|15706.3|15690.3|15702.6|15686.6|0
1689631800000|2023-07-17 22:10:00|15703.4|15687.4|15706.3|15690.3|15708.8|15692.8|15703.4|15687.4|0
1689632100000|2023-07-17 22:15:00|15706.4|15690.4|15705.9|15689.9|15707.6|15691.6|15704.4|15688.4|0
1689632400000|2023-07-17 22:20:00|15705.6|15689.6|15700.8|15684.8|15706.3|15690.3|15700|15684|0
1689632700000|2023-07-17 22:25:00|15701|15685|15701.3|15685.3|15702|15686|15701|15685|0
1689633000000|2023-07-17 22:30:00|15701.5|15685.5|15701.4|15685.4|15702.8|15686.8|15700.5|15684.5|0
1689633300000|2023-07-17 22:35:00|15701.5|15685.5|15694.9|15678.9|15701.5|15685.5|15692.9|15676.9|0
1689633600000|2023-07-17 22:40:00|15695|15679|15696.8|15680.8|15697.9|15681.9|15694.9|15678.9|0
1689633900000|2023-07-17 22:45:00|15696.9|15680.9|15695.9|15679.9|15697.6|15681.6|15695.8|15679.8|0
1689634200000|2023-07-17 22:50:00|15695.8|15679.8|15694.5|15678.5|15696.3|15680.3|15692.3|15676.3|0
1689634500000|2023-07-17 22:55:00|15694.6|15678.6|15694|15678|15696.4|15680.4|15693.4|15677.4|0
1689634800000|2023-07-17 23:00:00|15695|15679|15697.6|15681.6|15698.6|15682.6|15694.4|15678.4|0
1689635100000|2023-07-17 23:05:00|15697.5|15681.5|15694.1|15678.1|15697.8|15681.8|15693|15677|0
1689635400000|2023-07-17 23:10:00|15694.6|15678.6|15696.3|15680.3|15696.3|15680.3|15692.4|15676.4|0
1689635700000|2023-07-17 23:15:00|15696|15680|15696.9|15680.9|15697.3|15681.3|15694.4|15678.4|0
1689636000000|2023-07-17 23:20:00|15696.8|15680.8|15696.1|15680.1|15697.5|15681.5|15694.9|15678.9|0
1689636300000|2023-07-17 23:25:00|15696|15680|15696.5|15680.5|15697.3|15681.3|15695.4|15679.4|0
1689636600000|2023-07-17 23:30:00|15697.1|15681.1|15702.1|15686.1|15703.9|15687.9|15697.1|15681.1|0
1689636900000|2023-07-17 23:35:00|15702|15686|15702.3|15686.3|15702.3|15686.3|15700.6|15684.6|0
1689637200000|2023-07-17 23:40:00|15702|15686|15698.3|15682.3|15702.1|15686.1|15697.5|15681.5|0
1689637500000|2023-07-17 23:45:00|15698.1|15682.1|15700.1|15684.1|15700.8|15684.8|15697.8|15681.8|0
1689637800000|2023-07-17 23:50:00|15700.3|15684.3|15695|15679|15700.3|15684.3|15695|15679|0
1689638100000|2023-07-17 23:55:00|15695.3|15679.3|15694.1|15678.1|15695.9|15679.9|15693.3|15677.3|0
1689638400000|2023-07-18 00:00:00|15694.4|15678.4|15699|15683|15700|15684|15692.8|15676.8|0
1689638700000|2023-07-18 00:05:00|15699.1|15683.1|15693.3|15677.3|15701|15685|15692.5|15676.5|0
1689639000000|2023-07-18 00:10:00|15693.8|15677.8|15696.1|15680.1|15696.4|15680.4|15691.8|15675.8|0
1689639300000|2023-07-18 00:15:00|15696.3|15680.3|15696|15680|15697|15681|15693.8|15677.8|0
1689639600000|2023-07-18 00:20:00|15695.9|15679.9|15694.4|15678.4|15695.9|15679.9|15693.5|15677.5|0
1689639900000|2023-07-18 00:25:00|15694.5|15678.5|15691.1|15675.1|15695|15679|15688|15672|0
1689640200000|2023-07-18 00:30:00|15689.5|15673.5|15690.8|15674.8|15692.9|15676.9|15688.5|15672.5|0
1689640500000|2023-07-18 00:35:00|15690.6|15674.6|15688.3|15672.3|15690.8|15674.8|15688.1|15672.1|0
1689640800000|2023-07-18 00:40:00|15688.1|15672.1|15688.5|15672.5|15689.1|15673.1|15685.1|15669.1|0
1689641100000|2023-07-18 00:45:00|15688.1|15672.1|15690|15674|15690.4|15674.4|15686.8|15670.8|0
1689641400000|2023-07-18 00:50:00|15690.1|15674.1|15691.8|15675.8|15692.3|15676.3|15688.6|15672.6|0
1689641700000|2023-07-18 00:55:00|15691.6|15675.6|15691|15675|15692.8|15676.8|15689.8|15673.8|0
1689642000000|2023-07-18 01:00:00|15690.3|15674.3|15690.8|15674.8|15691.3|15675.3|15688.8|15672.8|0
1689642300000|2023-07-18 01:05:00|15690.9|15674.9|15692.8|15676.8|15694.3|15678.3|15690.4|15674.4|0
1689642600000|2023-07-18 01:10:00|15692.6|15676.6|15694.5|15678.5|15695.9|15679.9|15692.5|15676.5|0
1689642900000|2023-07-18 01:15:00|15694.8|15678.8|15698.3|15682.3|15700.5|15684.5|15694|15678|0
1689643200000|2023-07-18 01:20:00|15698|15682|15700.6|15684.6|15700.6|15684.6|15696.5|15680.5|0
1689643500000|2023-07-18 01:25:00|15700.8|15684.8|15700.5|15684.5|15701.8|15685.8|15699.3|15683.3|0
1689643800000|2023-07-18 01:30:00|15700.4|15684.4|15699.3|15683.3|15701.5|15685.5|15696.9|15680.9|0
1689644100000|2023-07-18 01:35:00|15698.8|15682.8|15687.8|15671.8|15698.8|15682.8|15687.8|15671.8|0
1689644400000|2023-07-18 01:40:00|15687.9|15671.9|15677.8|15661.8|15687.9|15671.9|15677.3|15661.3|0
1689644700000|2023-07-18 01:45:00|15678.5|15662.5|15679.3|15663.3|15679.9|15663.9|15675.8|15659.8|0
1689645000000|2023-07-18 01:50:00|15679|15663|15683|15667|15683.5|15667.5|15677.8|15661.8|0
1689645300000|2023-07-18 01:55:00|15683.3|15667.3|15684.8|15668.8|15684.8|15668.8|15681.9|15665.9|0
1689645600000|2023-07-18 02:00:00|15684.5|15668.5|15684.5|15668.5|15685.1|15669.1|15682|15666|0
1689645900000|2023-07-18 02:05:00|15684.3|15668.3|15683.8|15667.8|15684.4|15668.4|15680.6|15664.6|0
1689646200000|2023-07-18 02:10:00|15683.6|15667.6|15683.6|15667.6|15685.5|15669.5|15682|15666|0
1689646500000|2023-07-18 02:15:00|15684|15668|15687.8|15671.8|15687.8|15671.8|15683.4|15667.4|0
1689646800000|2023-07-18 02:20:00|15687.6|15671.6|15687.3|15671.3|15689.1|15673.1|15687|15671|0
1689647100000|2023-07-18 02:25:00|15687.1|15671.1|15688|15672|15688.3|15672.3|15685.5|15669.5|0
1689647400000|2023-07-18 02:30:00|15687.6|15671.6|15689.4|15673.4|15689.8|15673.8|15687|15671|0
1689647700000|2023-07-18 02:35:00|15689.5|15673.5|15689.3|15673.3|15691|15675|15688.5|15672.5|0
1689648000000|2023-07-18 02:40:00|15689.4|15673.4|15689.8|15673.8|15691.5|15675.5|15688|15672|0
1689648300000|2023-07-18 02:45:00|15689.6|15673.6|15687.8|15671.8|15690|15674|15687.5|15671.5|0
1689648600000|2023-07-18 02:50:00|15688|15672|15691|15675|15691.3|15675.3|15686.9|15670.9|0
1689648900000|2023-07-18 02:55:00|15690.8|15674.8|15690.5|15674.5|15692|15676|15690.3|15674.3|0
1689649200000|2023-07-18 03:00:00|15690.3|15674.3|15689.8|15673.8|15691|15675|15688.9|15672.9|0
1689649500000|2023-07-18 03:05:00|15689.6|15673.6|15693|15677|15694|15678|15689.5|15673.5|0
1689649800000|2023-07-18 03:10:00|15693.3|15677.3|15692.8|15676.8|15693.5|15677.5|15690.5|15674.5|0
1689650100000|2023-07-18 03:15:00|15692.9|15676.9|15692.3|15676.3|15692.9|15676.9|15690.6|15674.6|0
1689650400000|2023-07-18 03:20:00|15692.1|15676.1|15693.5|15677.5|15694.3|15678.3|15692|15676|0
1689650700000|2023-07-18 03:25:00|15693.4|15677.4|15694.6|15678.6|15695.3|15679.3|15693.4|15677.4|0
1689651000000|2023-07-18 03:30:00|15695|15679|15694.3|15678.3|15696.1|15680.1|15693.6|15677.6|0
1689651300000|2023-07-18 03:35:00|15694|15678|15693.3|15677.3|15694.1|15678.1|15691.6|15675.6|0
1689651600000|2023-07-18 03:40:00|15693.4|15677.4|15690.8|15674.8|15693.4|15677.4|15690|15674|0
1689651900000|2023-07-18 03:45:00|15690.6|15674.6|15691.4|15675.4|15691.4|15675.4|15689.6|15673.6|0
1689652200000|2023-07-18 03:50:00|15691.3|15675.3|15690.8|15674.8|15692|15676|15690|15674|0
1689652500000|2023-07-18 03:55:00|15690.6|15674.6|15689.3|15673.3|15690.9|15674.9|15687.9|15671.9|0
1689652800000|2023-07-18 04:00:00|15689.1|15673.1|15688.5|15672.5|15690|15674|15687.6|15671.6|0
1689653100000|2023-07-18 04:05:00|15688.8|15672.8|15687.5|15671.5|15689.3|15673.3|15686.3|15670.3|0
1689653400000|2023-07-18 04:10:00|15687.6|15671.6|15689.5|15673.5|15689.9|15673.9|15687.5|15671.5|0
1689653700000|2023-07-18 04:15:00|15689.6|15673.6|15689.8|15673.8|15690.4|15674.4|15689|15673|0
1689654000000|2023-07-18 04:20:00|15689.9|15673.9|15691|15675|15691|15675|15689.3|15673.3|0
1689654300000|2023-07-18 04:25:00|15690.9|15674.9|15689.6|15673.6|15691.1|15675.1|15689|15673|0
1689654600000|2023-07-18 04:30:00|15689.5|15673.5|15689.5|15673.5|15690.1|15674.1|15688.8|15672.8|0
1689654900000|2023-07-18 04:35:00|15689.4|15673.4|15688.3|15672.3|15689.4|15673.4|15687.6|15671.6|0
1689655200000|2023-07-18 04:40:00|15688.1|15672.1|15689.8|15673.8|15690|15674|15687.9|15671.9|0
1689655500000|2023-07-18 04:45:00|15689.6|15673.6|15690.8|15674.8|15691.6|15675.6|15689.5|15673.5|0
1689655800000|2023-07-18 04:50:00|15690.5|15674.5|15691|15675|15692.4|15676.4|15689.6|15673.6|0
1689656100000|2023-07-18 04:55:00|15690.9|15674.9|15691.8|15675.8|15693.6|15677.6|15690.8|15674.8|0
1689656400000|2023-07-18 05:00:00|15691.5|15675.5|15691.1|15675.1|15693.1|15677.1|15689.4|15673.4|0
1689656700000|2023-07-18 05:05:00|15691.3|15675.3|15693.5|15677.5|15694|15678|15690.8|15674.8|0
1689657000000|2023-07-18 05:10:00|15693.8|15677.8|15698|15682|15700.3|15684.3|15693.6|15677.6|0
1689657300000|2023-07-18 05:15:00|15697.5|15681.5|15695.6|15679.6|15698.3|15682.3|15694.5|15678.5|0
1689657600000|2023-07-18 05:20:00|15695.8|15679.8|15701.3|15685.3|15701.3|15685.3|15694.8|15678.8|0
1689657900000|2023-07-18 05:25:00|15701|15685|15699.3|15683.3|15703.8|15687.8|15699|15683|0
1689658200000|2023-07-18 05:30:00|15699.1|15683.1|15697.8|15681.8|15700.8|15684.8|15697.6|15681.6|0
1689658500000|2023-07-18 05:35:00|15697.9|15681.9|15699.8|15683.8|15700.9|15684.9|15697.9|15681.9|0
1689658800000|2023-07-18 05:40:00|15699.9|15683.9|15703.9|15687.9|15703.9|15687.9|15699.8|15683.8|0
1689659100000|2023-07-18 05:45:00|15704.3|15688.3|15703.8|15687.8|15706.9|15690.9|15703.5|15687.5|0
1689659400000|2023-07-18 05:50:00|15703.6|15687.6|15696.6|15680.6|15703.8|15687.8|15696.5|15680.5|0
1689659700000|2023-07-18 05:55:00|15696.3|15680.3|15698.9|15682.9|15699|15683|15694.6|15678.6|0
1689660000000|2023-07-18 06:00:00|15699|15683|15696|15680|15699|15683|15694.6|15678.6|0
1689660300000|2023-07-18 06:05:00|15695.9|15679.9|15693.8|15677.8|15697.4|15681.4|15693.5|15677.5|0
1689660600000|2023-07-18 06:10:00|15693.9|15677.9|15694.3|15678.3|15694.5|15678.5|15691.3|15675.3|0
1689660900000|2023-07-18 06:15:00|15694|15678|15694|15678|15695.8|15679.8|15693|15677|0
1689661200000|2023-07-18 06:20:00|15694.1|15678.1|15698.4|15682.4|15698.5|15682.5|15693.5|15677.5|0
1689661500000|2023-07-18 06:25:00|15698.3|15682.3|15699.3|15683.3|15700.1|15684.1|15697.3|15681.3|0
1689661800000|2023-07-18 06:30:00|15699.1|15683.1|15698|15682|15700.6|15684.6|15697.6|15681.6|0
1689662100000|2023-07-18 06:35:00|15697.9|15681.9|15696.4|15680.4|15697.9|15681.9|15694.8|15678.8|0
1689662400000|2023-07-18 06:40:00|15697|15681|15695.4|15679.4|15697.1|15681.1|15694.1|15678.1|0
1689662700000|2023-07-18 06:45:00|15695.8|15679.8|15694.8|15678.8|15695.8|15679.8|15693|15677|0
1689663000000|2023-07-18 06:50:00|15694.9|15678.9|15695.3|15679.3|15695.5|15679.5|15691.9|15675.9|0
1689663300000|2023-07-18 06:55:00|15695|15679|15699.6|15683.6|15700.5|15684.5|15694.1|15678.1|0
1689663600000|2023-07-18 07:00:00|15700|15684|15699.1|15683.1|15700|15684|15693.5|15677.5|0
1689663900000|2023-07-18 07:05:00|15699.5|15683.5|15699.8|15683.8|15705|15689|15695.5|15679.5|0
1689664200000|2023-07-18 07:10:00|15698.1|15682.1|15698.6|15682.6|15700.1|15684.1|15692.5|15676.5|0
1689664500000|2023-07-18 07:15:00|15699.3|15683.3|15701|15685|15701.5|15685.5|15695.1|15679.1|0
1689664800000|2023-07-18 07:20:00|15701.1|15685.1|15703.5|15687.5|15706.1|15690.1|15700.3|15684.3|0
1689665100000|2023-07-18 07:25:00|15703.4|15687.4|15702.9|15686.9|15704.9|15688.9|15699.8|15683.8|0
1689665400000|2023-07-18 07:30:00|15704.3|15688.3|15703.3|15687.3|15706.3|15690.3|15701.1|15685.1|0
1689665700000|2023-07-18 07:35:00|15703.4|15687.4|15699|15683|15704.1|15688.1|15695.6|15679.6|0
1689666000000|2023-07-18 07:40:00|15698.9|15682.9|15701|15685|15702.3|15686.3|15697|15681|0
1689666300000|2023-07-18 07:45:00|15700.9|15684.9|15704.8|15688.8|15705.8|15689.8|15700|15684|0
1689666600000|2023-07-18 07:50:00|15704.5|15688.5|15715.8|15699.8|15716.6|15700.6|15704.5|15688.5|0
1689666900000|2023-07-18 07:55:00|15716.5|15700.5|15707.3|15691.3|15717|15701|15707.3|15691.3|0
1689667200000|2023-07-18 08:00:00|15707.5|15691.5|15715.9|15699.9|15718.9|15702.9|15707.3|15691.3|0
1689667500000|2023-07-18 08:05:00|15715.8|15699.8|15713|15697|15719.1|15703.1|15712.6|15696.6|0
1689667800000|2023-07-18 08:10:00|15712.9|15696.9|15714.3|15698.3|15715.9|15699.9|15712|15696|0
1689668100000|2023-07-18 08:15:00|15714.8|15698.8|15710|15694|15715.5|15699.5|15707.3|15691.3|0
1689668400000|2023-07-18 08:20:00|15710.4|15694.4|15710.8|15694.8|15713.3|15697.3|15708.8|15692.8|0
1689668700000|2023-07-18 08:25:00|15710|15694|15712|15696|15712.5|15696.5|15708.8|15692.8|0
1689669000000|2023-07-18 08:30:00|15712.1|15696.1|15712.5|15696.5|15715.5|15699.5|15709.9|15693.9|0
1689669300000|2023-07-18 08:35:00|15712.6|15696.6|15706.1|15690.1|15713.3|15697.3|15705.8|15689.8|0
1689669600000|2023-07-18 08:40:00|15706.3|15690.3|15704.6|15688.6|15708.3|15692.3|15703|15687|0
1689669900000|2023-07-18 08:45:00|15705|15689|15702.8|15686.8|15706.3|15690.3|15700.8|15684.8|0
1689670200000|2023-07-18 08:50:00|15703.1|15687.1|15696|15680|15703.1|15687.1|15693.5|15677.5|0
1689670500000|2023-07-18 08:55:00|15695.9|15679.9|15699.4|15683.4|15699.8|15683.8|15695.6|15679.6|0
1689670800000|2023-07-18 09:00:00|15699.5|15683.5|15700.3|15684.3|15702|15686|15698.3|15682.3|0
1689671100000|2023-07-18 09:05:00|15700.4|15684.4|15698.3|15682.3|15700.9|15684.9|15697.8|15681.8|0
1689671400000|2023-07-18 09:10:00|15698.1|15682.1|15697.9|15681.9|15700.9|15684.9|15697|15681|0
1689671700000|2023-07-18 09:15:00|15698|15682|15701.8|15685.8|15702|15686|15697.8|15681.8|0
1689672000000|2023-07-18 09:20:00|15701.5|15685.5|15701|15685|15705.1|15689.1|15700.1|15684.1|0
1689672300000|2023-07-18 09:25:00|15701.1|15685.1|15699.3|15683.3|15701.6|15685.6|15699.1|15683.1|0
1689672600000|2023-07-18 09:30:00|15699.1|15683.1|15701.5|15685.5|15702.6|15686.6|15699|15683|0
1689672900000|2023-07-18 09:35:00|15701.6|15685.6|15704.5|15688.5|15705|15689|15700.9|15684.9|0
1689673200000|2023-07-18 09:40:00|15704.6|15688.6|15707.4|15691.4|15709.8|15693.8|15704.5|15688.5|0
1689673500000|2023-07-18 09:45:00|15707.5|15691.5|15706|15690|15708|15692|15705.3|15689.3|0
1689673800000|2023-07-18 09:50:00|15706.1|15690.1|15705.3|15689.3|15707.3|15691.3|15705.3|15689.3|0
1689674100000|2023-07-18 09:55:00|15705.4|15689.4|15706|15690|15707.5|15691.5|15703|15687|0
1689674400000|2023-07-18 10:00:00|15706.5|15690.5|15705.8|15689.8|15709.5|15693.5|15705.8|15689.8|0
1689674700000|2023-07-18 10:05:00|15705.9|15689.9|15704|15688|15706.8|15690.8|15702.8|15686.8|0
1689675000000|2023-07-18 10:10:00|15703.9|15687.9|15699.4|15683.4|15705.8|15689.8|15699.3|15683.3|0
1689675300000|2023-07-18 10:15:00|15699.5|15683.5|15701.1|15685.1|15703|15687|15699.5|15683.5|0
1689675600000|2023-07-18 10:20:00|15701.3|15685.3|15701|15685|15703.9|15687.9|15700.8|15684.8|0
1689675900000|2023-07-18 10:25:00|15701.1|15685.1|15698.6|15682.6|15702.1|15686.1|15698.4|15682.4|0
1689676200000|2023-07-18 10:30:00|15698.5|15682.5|15696.6|15680.6|15700.8|15684.8|15696.6|15680.6|0
1689676500000|2023-07-18 10:35:00|15696|15680|15697.5|15681.5|15698.1|15682.1|15692.3|15676.3|0
1689676800000|2023-07-18 10:40:00|15697.8|15681.8|15700.1|15684.1|15700.9|15684.9|15696|15680|0
1689677100000|2023-07-18 10:45:00|15699.9|15683.9|15692|15676|15700.5|15684.5|15692|15676|0
1689677400000|2023-07-18 10:50:00|15692.1|15676.1|15692.9|15676.9|15695|15679|15689|15673|0
1689677700000|2023-07-18 10:55:00|15693|15677|15697.8|15681.8|15697.8|15681.8|15692.4|15676.4|0
1689678000000|2023-07-18 11:00:00|15698.3|15682.3|15701.9|15685.9|15702.9|15686.9|15697.8|15681.8|0
1689678300000|2023-07-18 11:05:00|15701.8|15685.8|15699.8|15683.8|15704.8|15688.8|15699.8|15683.8|0
1689678600000|2023-07-18 11:10:00|15699.9|15683.9|15700.9|15684.9|15701|15685|15695.3|15679.3|0
1689678900000|2023-07-18 11:15:00|15701|15685|15703.8|15687.8|15707.3|15691.3|15699.9|15683.9|0
1689679200000|2023-07-18 11:20:00|15704|15688|15701|15685|15704.4|15688.4|15700.4|15684.4|0
1689679500000|2023-07-18 11:25:00|15700.9|15684.9|15697.8|15681.8|15701.5|15685.5|15697.1|15681.1|0
1689679800000|2023-07-18 11:30:00|15697.6|15681.6|15693|15677|15700.8|15684.8|15692.6|15676.6|0
1689680100000|2023-07-18 11:35:00|15692.9|15676.9|15690.6|15674.6|15692.9|15676.9|15687.5|15671.5|0
1689680400000|2023-07-18 11:40:00|15690.8|15674.8|15692.3|15676.3|15692.6|15676.6|15688.9|15672.9|0
1689680700000|2023-07-18 11:45:00|15692.5|15676.5|15694.1|15678.1|15696.1|15680.1|15692.5|15676.5|0
1689681000000|2023-07-18 11:50:00|15694.4|15678.4|15695.6|15679.6|15696.8|15680.8|15693.9|15677.9|0
1689681300000|2023-07-18 11:55:00|15695.5|15679.5|15696|15680|15699.9|15683.9|15694.4|15678.4|0
1689681600000|2023-07-18 12:00:00|15696.3|15680.3|15695.3|15679.3|15699.8|15683.8|15693.8|15677.8|0
1689681900000|2023-07-18 12:05:00|15696|15680|15699.8|15683.8|15700|15684|15693.6|15677.6|0
1689682200000|2023-07-18 12:10:00|15700.3|15684.3|15698.3|15682.3|15700.3|15684.3|15693.8|15677.8|0
1689682500000|2023-07-18 12:15:00|15697.8|15681.8|15701.5|15685.5|15701.9|15685.9|15694.6|15678.6|0
1689682800000|2023-07-18 12:20:00|15701|15685|15699.8|15683.8|15702|15686|15695.9|15679.9|0
1689683100000|2023-07-18 12:25:00|15699.5|15683.5|15700.4|15684.4|15702.5|15686.5|15698.4|15682.4|0
1689683400000|2023-07-18 12:30:00|15700.6|15684.6|15685.9|15669.9|15712.6|15696.6|15681.8|15665.8|0
1689683700000|2023-07-18 12:35:00|15682.1|15666.1|15687.5|15671.5|15697.1|15681.1|15678.9|15662.9|0
1689684000000|2023-07-18 12:40:00|15687.3|15671.3|15674.4|15658.4|15692.6|15676.6|15674|15658|0
1689684300000|2023-07-18 12:45:00|15672.6|15656.6|15683.9|15667.9|15686.6|15670.6|15672|15656|0
1689684600000|2023-07-18 12:50:00|15683.8|15667.8|15680.9|15664.9|15689.9|15673.9|15680.9|15664.9|0
1689684900000|2023-07-18 12:55:00|15680.8|15664.8|15688.6|15672.6|15689.3|15673.3|15677.8|15661.8|0
1689685200000|2023-07-18 13:00:00|15688.3|15672.3|15687.5|15671.5|15691.1|15675.1|15680.8|15664.8|0
1689685500000|2023-07-18 13:05:00|15686.5|15670.5|15684.3|15668.3|15688.4|15672.4|15681.9|15665.9|0
1689685800000|2023-07-18 13:10:00|15684|15668|15686|15670|15688|15672|15683.9|15667.9|0
1689686100000|2023-07-18 13:15:00|15685.9|15669.9|15686.5|15670.5|15692.9|15676.9|15684.4|15668.4|0
1689686400000|2023-07-18 13:20:00|15686.3|15670.3|15689.9|15673.9|15690.8|15674.8|15680.8|15664.8|0
1689686700000|2023-07-18 13:25:00|15689.3|15673.3|15689.6|15673.6|15693.3|15677.3|15677|15661|0
1689687000000|2023-07-18 13:30:00|15691.1|15675.1|15650.8|15634.8|15691.1|15675.1|15645.9|15629.9|0
1689687300000|2023-07-18 13:35:00|15650|15634|15634|15618|15651.8|15635.8|15630.3|15614.3|0
1689687600000|2023-07-18 13:40:00|15631.1|15615.1|15637.2|15621.2|15662.7|15646.7|15628.8|15612.8|0
1689687900000|2023-07-18 13:45:00|15636.7|15620.7|15644.2|15628.2|15656|15640|15636.2|15620.2|0
1689688200000|2023-07-18 13:50:00|15646.2|15630.2|15631.6|15615.6|15646.7|15630.7|15611.1|15595.1|0
1689688500000|2023-07-18 13:55:00|15632|15616|15655.7|15639.7|15655.7|15639.7|15625.2|15609.2|0
1689688800000|2023-07-18 14:00:00|15655.8|15639.8|15643|15627|15662.8|15646.8|15638.7|15622.7|0
1689689100000|2023-07-18 14:05:00|15643.2|15627.2|15649.8|15633.8|15657.8|15641.8|15635|15619|0
1689689400000|2023-07-18 14:10:00|15650.5|15634.5|15649.1|15633.1|15660.2|15644.2|15643.5|15627.5|0
1689689700000|2023-07-18 14:15:00|15650.5|15634.5|15654.1|15638.1|15665.5|15649.5|15643.5|15627.5|0
1689690000000|2023-07-18 14:20:00|15657|15641|15650.5|15634.5|15659.6|15643.6|15647.9|15631.9|0
1689690300000|2023-07-18 14:25:00|15650.2|15634.2|15646.1|15630.1|15652.4|15636.4|15632.1|15616.1|0
1689690600000|2023-07-18 14:30:00|15645|15629|15642.9|15626.9|15647.6|15631.6|15631.6|15615.6|0
1689690900000|2023-07-18 14:35:00|15641.4|15625.4|15647.4|15631.4|15651.2|15635.2|15639.1|15623.1|0
1689691200000|2023-07-18 14:40:00|15647.7|15631.7|15661.9|15645.9|15665.9|15649.9|15647.7|15631.7|0
1689691500000|2023-07-18 14:45:00|15661.6|15645.6|15678.6|15662.6|15679|15663|15661.6|15645.6|0
1689691800000|2023-07-18 14:50:00|15678.2|15662.2|15663.9|15647.9|15678.7|15662.7|15659|15643|0
1689692100000|2023-07-18 14:55:00|15664.2|15648.2|15667.6|15651.6|15674.1|15658.1|15656.9|15640.9|0
1689692400000|2023-07-18 15:00:00|15670.2|15654.2|15676.1|15660.1|15676.4|15660.4|15662.6|15646.6|0
1689692700000|2023-07-18 15:05:00|15676|15660|15675.9|15659.9|15676.7|15660.7|15668.1|15652.1|0
1689693000000|2023-07-18 15:10:00|15676.4|15660.4|15673.5|15657.5|15686.5|15670.5|15669.4|15653.4|0
1689693300000|2023-07-18 15:15:00|15673.6|15657.6|15678.1|15662.1|15681.2|15665.2|15669.6|15653.6|0
1689693600000|2023-07-18 15:20:00|15678.2|15662.2|15675.7|15659.7|15679.7|15663.7|15671|15655|0
1689693900000|2023-07-18 15:25:00|15675.5|15659.5|15660.4|15644.4|15678.9|15662.9|15659.2|15643.2|0
1689694200000|2023-07-18 15:30:00|15660.6|15644.6|15669.6|15653.6|15674.6|15658.6|15651.2|15635.2|0
1689694500000|2023-07-18 15:35:00|15667.7|15651.7|15691.1|15675.1|15691.4|15675.4|15663.4|15647.4|0
1689694800000|2023-07-18 15:40:00|15691.6|15675.6|15710.6|15694.6|15716|15700|15689.1|15673.1|0
1689695100000|2023-07-18 15:45:00|15710.4|15694.4|15755.6|15739.6|15757.9|15741.9|15710.4|15694.4|0
1689695400000|2023-07-18 15:50:00|15755.9|15739.9|15748.9|15732.9|15767.8|15751.8|15743.3|15727.3|0
1689695700000|2023-07-18 15:55:00|15750.8|15734.8|15760.6|15744.6|15762|15746|15750.1|15734.1|0
1689696000000|2023-07-18 16:00:00|15761.3|15745.3|15768.3|15752.3|15771.4|15755.4|15755|15739|0
1689696300000|2023-07-18 16:05:00|15768.4|15752.4|15769.8|15753.8|15773.4|15757.4|15757.3|15741.3|0
1689696600000|2023-07-18 16:10:00|15768.9|15752.9|15761|15745|15773|15757|15758.1|15742.1|0
1689696900000|2023-07-18 16:15:00|15760.8|15744.8|15767.1|15751.1|15771.1|15755.1|15756|15740|0
1689697200000|2023-07-18 16:20:00|15766.9|15750.9|15747.6|15731.6|15774|15758|15747.4|15731.4|0
1689697500000|2023-07-18 16:25:00|15747.4|15731.4|15787.1|15771.1|15787.1|15771.1|15747.4|15731.4|0
1689697800000|2023-07-18 16:30:00|15786.4|15770.4|15793.1|15777.1|15793.6|15777.6|15778.3|15762.3|0
1689698100000|2023-07-18 16:35:00|15792.6|15776.6|15799.4|15783.4|15806.5|15790.5|15790|15774|0
1689698400000|2023-07-18 16:40:00|15798.3|15782.3|15802|15786|15803|15787|15793.3|15777.3|0
1689698700000|2023-07-18 16:45:00|15801.9|15785.9|15795.4|15779.4|15805.3|15789.3|15789.1|15773.1|0
1689699000000|2023-07-18 16:50:00|15793.8|15777.8|15781.1|15765.1|15796.6|15780.6|15780.3|15764.3|0
1689699300000|2023-07-18 16:55:00|15779.6|15763.6|15785.9|15769.9|15788.9|15772.9|15774.9|15758.9|0
1689699600000|2023-07-18 17:00:00|15786.4|15770.4|15797.8|15781.8|15802.6|15786.6|15784.3|15768.3|0
1689699900000|2023-07-18 17:05:00|15797.6|15781.6|15806.9|15790.9|15809.4|15793.4|15797.5|15781.5|0
1689700200000|2023-07-18 17:10:00|15806.4|15790.4|15816.5|15800.5|15818.4|15802.4|15804.1|15788.1|0
1689700500000|2023-07-18 17:15:00|15816.6|15800.6|15812.8|15796.8|15822.4|15806.4|15809.9|15793.9|0
1689700800000|2023-07-18 17:20:00|15813.5|15797.5|15800.9|15784.9|15814.8|15798.8|15800.1|15784.1|0
1689701100000|2023-07-18 17:25:00|15801.3|15785.3|15815.4|15799.4|15815.5|15799.5|15801.3|15785.3|0
1689701400000|2023-07-18 17:30:00|15816.8|15800.8|15827.1|15811.1|15828.6|15812.6|15813.1|15797.1|0
1689701700000|2023-07-18 17:35:00|15826.4|15810.4|15825.5|15809.5|15826.4|15810.4|15815|15799|0
1689702000000|2023-07-18 17:40:00|15825.4|15809.4|15823.1|15807.1|15830.8|15814.8|15822.3|15806.3|0
1689702300000|2023-07-18 17:45:00|15821.5|15805.5|15828.4|15812.4|15829.9|15813.9|15817.3|15801.3|0
1689702600000|2023-07-18 17:50:00|15827.9|15811.9|15825.6|15809.6|15828.8|15812.8|15818.9|15802.9|0
1689702900000|2023-07-18 17:55:00|15825.5|15809.5|15831.5|15815.5|15831.5|15815.5|15822.6|15806.6|0
1689703200000|2023-07-18 18:00:00|15831.3|15815.3|15837.8|15821.8|15842|15826|15828.4|15812.4|0
1689703500000|2023-07-18 18:05:00|15838.4|15822.4|15848.1|15832.1|15851.8|15835.8|15837.5|15821.5|0
1689703800000|2023-07-18 18:10:00|15848.5|15832.5|15858.3|15842.3|15858.3|15842.3|15846.5|15830.5|0
1689704100000|2023-07-18 18:15:00|15857.8|15841.8|15857.3|15841.3|15859.3|15843.3|15852.3|15836.3|0
1689704400000|2023-07-18 18:20:00|15858.3|15842.3|15871.9|15855.9|15881.7|15865.7|15856|15840|0
1689704700000|2023-07-18 18:25:00|15871.8|15855.8|15875.8|15859.8|15875.8|15859.8|15863.9|15847.9|0
1689705000000|2023-07-18 18:30:00|15877|15861|15870.7|15854.7|15880.9|15864.9|15869.8|15853.8|0
1689705300000|2023-07-18 18:35:00|15869.8|15853.8|15870.8|15854.8|15875.3|15859.3|15863.5|15847.5|0
1689705600000|2023-07-18 18:40:00|15869.8|15853.8|15876.9|15860.9|15879|15863|15861.7|15845.7|0
1689705900000|2023-07-18 18:45:00|15876.4|15860.4|15887.7|15871.7|15888.9|15872.9|15873.8|15857.8|0
1689706200000|2023-07-18 18:50:00|15887.8|15871.8|15882.3|15866.3|15887.9|15871.9|15879.4|15863.4|0
1689706500000|2023-07-18 18:55:00|15882.4|15866.4|15880.9|15864.9|15884.7|15868.7|15879.7|15863.7|0
1689706800000|2023-07-18 19:00:00|15881|15865|15877.5|15861.5|15881|15865|15861.9|15845.9|0
1689707100000|2023-07-18 19:05:00|15877.7|15861.7|15881.9|15865.9|15886.9|15870.9|15875.8|15859.8|0
1689707400000|2023-07-18 19:10:00|15882.3|15866.3|15895.9|15879.9|15897.3|15881.3|15879.9|15863.9|0
1689707700000|2023-07-18 19:15:00|15896.8|15880.8|15894.7|15878.7|15906.2|15890.2|15891.4|15875.4|0
1689708000000|2023-07-18 19:20:00|15895|15879|15894.9|15878.9|15895.9|15879.9|15884.7|15868.7|0
1689708300000|2023-07-18 19:25:00|15896|15880|15885.9|15869.9|15896|15880|15884.7|15868.7|0
1689708600000|2023-07-18 19:30:00|15884.2|15868.2|15880.7|15864.7|15890.3|15874.3|15872.2|15856.2|0
1689708900000|2023-07-18 19:35:00|15880.4|15864.4|15877.4|15861.4|15881.7|15865.7|15872.4|15856.4|0
1689709200000|2023-07-18 19:40:00|15875.9|15859.9|15871.3|15855.3|15882.6|15866.6|15869.7|15853.7|0
1689709500000|2023-07-18 19:45:00|15872.6|15856.6|15881.6|15865.6|15888.7|15872.7|15865.3|15849.3|0
1689709800000|2023-07-18 19:50:00|15889.8|15873.8|15870.4|15854.4|15889.8|15873.8|15869.3|15853.3|0
1689710100000|2023-07-18 19:55:00|15866.3|15850.3|15849.2|15833.2|15866.7|15850.7|15845.9|15829.9|0
1689710400000|2023-07-18 20:00:00|15848.7|15832.7|15829.9|15813.9|15848.7|15832.7|15828.9|15812.9|0
1689710700000|2023-07-18 20:05:00|15828.8|15812.8|15828.2|15812.2|15836.3|15820.3|15826.8|15810.8|0
1689711000000|2023-07-18 20:10:00|15828.1|15812.1|15828.1|15812.1|15831.3|15815.3|15823.6|15807.6|0
1689711300000|2023-07-18 20:15:00|15825.6|15809.6|15831.1|15815.1|15831.1|15815.1|15824.6|15808.6|0
1689711600000|2023-07-18 20:20:00|15830.8|15814.8|15827.3|15811.3|15833.8|15817.8|15826.6|15810.6|0
1689711900000|2023-07-18 20:25:00|15827.4|15811.4|15830.8|15814.8|15830.8|15814.8|15826.8|15810.8|0
1689712200000|2023-07-18 20:30:00|15830.9|15814.9|15827.6|15811.6|15830.9|15814.9|15827.1|15811.1|0
1689712500000|2023-07-18 20:35:00|15827.8|15811.8|15826.8|15810.8|15828.6|15812.6|15826.6|15810.6|0
1689712800000|2023-07-18 20:40:00|15826.7|15810.7|15829.6|15813.6|15830.4|15814.4|15825.6|15809.6|0
1689713100000|2023-07-18 20:45:00|15829.4|15813.4|15827.8|15811.8|15829.4|15813.4|15825.3|15809.3|0
1689713400000|2023-07-18 20:50:00|15827.7|15811.7|15826.1|15810.1|15829.9|15813.9|15826.1|15810.1|0
1689713700000|2023-07-18 20:55:00|15825.9|15809.9|15823.7|15807.7|15826.6|15810.6|15822.8|15806.8|0
1689714000000|2023-07-18 21:00:00|15823.6|15807.6|15825.4|15809.4|15826.3|15810.3|15823.6|15807.6|0
1689714300000|2023-07-18 21:05:00|15825.5|15809.5|15828.6|15812.6|15829.3|15813.3|15825.4|15809.4|0
1689714600000|2023-07-18 21:10:00|15828.3|15812.3|15830.9|15814.9|15831.1|15815.1|15827.5|15811.5|0
1689714900000|2023-07-18 21:15:00|15830|15814|15830.2|15814.2|15831|15815|15829.8|15813.8|0
1689715200000|2023-07-18 21:20:00|15829.8|15813.8|15829|15813|15830.5|15814.5|15829|15813|0
1689715500000|2023-07-18 21:25:00|15829.1|15813.1|15828.5|15812.5|15829.3|15813.3|15828.5|15812.5|0
1689715800000|2023-07-18 21:30:00|15828.7|15812.7|15828.6|15812.6|15828.8|15812.8|15827.7|15811.7|0
1689716100000|2023-07-18 21:35:00|15828.5|15812.5|15828.9|15812.9|15829.5|15813.5|15828.4|15812.4|0
1689716400000|2023-07-18 21:40:00|15829.5|15813.5|15828.6|15812.6|15829.7|15813.7|15828.6|15812.6|0
1689716700000|2023-07-18 21:45:00|15828.8|15812.8|15829.9|15813.9|15829.9|15813.9|15828.6|15812.6|0
1689717000000|2023-07-18 21:50:00|15829.8|15813.8|15830.1|15814.1|15830.4|15814.4|15829.7|15813.7|0
1689717300000|2023-07-18 21:55:00|15830|15814|15830.1|15814.1|15830.1|15814.1|15829|15813|0
1689717600000|2023-07-18 22:00:00|15824.6|15808.6|15837.6|15821.6|15838.1|15822.1|15823.9|15807.9|0
1689717900000|2023-07-18 22:05:00|15837.9|15821.9|15835.6|15819.6|15840.7|15824.7|15835.6|15819.6|0
1689718200000|2023-07-18 22:10:00|15835.5|15819.5|15836.5|15820.5|15839.1|15823.1|15835.5|15819.5|0
1689718500000|2023-07-18 22:15:00|15837.1|15821.1|15840|15824|15840.6|15824.6|15836.9|15820.9|0
1689718800000|2023-07-18 22:20:00|15840.1|15824.1|15839.1|15823.1|15841.7|15825.7|15838.9|15822.9|0
1689719100000|2023-07-18 22:25:00|15839|15823|15838.2|15822.2|15839.9|15823.9|15837.2|15821.2|0
1689719400000|2023-07-18 22:30:00|15838.6|15822.6|15837.6|15821.6|15839.2|15823.2|15837.5|15821.5|0
1689719700000|2023-07-18 22:35:00|15837.7|15821.7|15835.6|15819.6|15837.7|15821.7|15834.5|15818.5|0
1689720000000|2023-07-18 22:40:00|15835.7|15819.7|15837|15821|15838.5|15822.5|15835.7|15819.7|0
1689720300000|2023-07-18 22:45:00|15836.7|15820.7|15837.1|15821.1|15839|15823|15836.7|15820.7|0
1689720600000|2023-07-18 22:50:00|15837.2|15821.2|15835.2|15819.2|15837.2|15821.2|15834.4|15818.4|0
1689720900000|2023-07-18 22:55:00|15835.1|15819.1|15836.9|15820.9|15837.4|15821.4|15834.5|15818.5|0
1689721200000|2023-07-18 23:00:00|15836.7|15820.7|15843.1|15827.1|15844.5|15828.5|15836.7|15820.7|0
1689721500000|2023-07-18 23:05:00|15843|15827|15840.7|15824.7|15843.4|15827.4|15840.4|15824.4|0
1689721800000|2023-07-18 23:10:00|15841|15825|15844.2|15828.2|15844.6|15828.6|15840.2|15824.2|0
1689722100000|2023-07-18 23:15:00|15844.4|15828.4|15842.6|15826.6|15844.4|15828.4|15841.2|15825.2|0
1689722400000|2023-07-18 23:20:00|15842.5|15826.5|15840.6|15824.6|15843.4|15827.4|15840.6|15824.6|0
1689722700000|2023-07-18 23:25:00|15840.7|15824.7|15841.7|15825.7|15841.7|15825.7|15840.6|15824.6|0
1689723000000|2023-07-18 23:30:00|15840.6|15824.6|15839.6|15823.6|15840.9|15824.9|15838.7|15822.7|0
1689723300000|2023-07-18 23:35:00|15839.4|15823.4|15839.2|15823.2|15840.9|15824.9|15839|15823|0
1689723600000|2023-07-18 23:40:00|15839.4|15823.4|15842|15826|15842.1|15826.1|15839.2|15823.2|0
1689723900000|2023-07-18 23:45:00|15841.7|15825.7|15843.4|15827.4|15843.4|15827.4|15840.9|15824.9|0
1689724200000|2023-07-18 23:50:00|15843.1|15827.1|15841.9|15825.9|15844.1|15828.1|15841.9|15825.9|0
1689724500000|2023-07-18 23:55:00|15842.1|15826.1|15838.9|15822.9|15842.4|15826.4|15838.4|15822.4|0
1689724800000|2023-07-19 00:00:00|15839.6|15823.6|15837.2|15821.2|15839.6|15823.6|15832.7|15816.7|0
1689725100000|2023-07-19 00:05:00|15837.5|15821.5|15834.2|15818.2|15837.6|15821.6|15833|15817|0
1689725400000|2023-07-19 00:10:00|15834.1|15818.1|15834.1|15818.1|15835.9|15819.9|15833|15817|0
1689725700000|2023-07-19 00:15:00|15833.9|15817.9|15834.4|15818.4|15836.2|15820.2|15833.6|15817.6|0
1689726000000|2023-07-19 00:20:00|15834.2|15818.2|15836.9|15820.9|15837.4|15821.4|15834.2|15818.2|0
1689726300000|2023-07-19 00:25:00|15837|15821|15836|15820|15837.4|15821.4|15834.9|15818.9|0
1689726600000|2023-07-19 00:30:00|15835.7|15819.7|15831.6|15815.6|15837.7|15821.7|15830.4|15814.4|0
1689726900000|2023-07-19 00:35:00|15832.1|15816.1|15832.5|15816.5|15834.5|15818.5|15831.9|15815.9|0
1689727200000|2023-07-19 00:40:00|15832.4|15816.4|15836.9|15820.9|15837.1|15821.1|15830.5|15814.5|0
1689727500000|2023-07-19 00:45:00|15836.6|15820.6|15834.6|15818.6|15837.6|15821.6|15833.4|15817.4|0
1689727800000|2023-07-19 00:50:00|15835.1|15819.1|15835.6|15819.6|15836.5|15820.5|15834.1|15818.1|0
1689728100000|2023-07-19 00:55:00|15835.4|15819.4|15835.6|15819.6|15837.6|15821.6|15835.2|15819.2|0
1689728400000|2023-07-19 01:00:00|15835.9|15819.9|15833.7|15817.7|15835.9|15819.9|15831.1|15815.1|0
1689728700000|2023-07-19 01:05:00|15834.1|15818.1|15834.2|15818.2|15835.9|15819.9|15833.5|15817.5|0
1689729000000|2023-07-19 01:10:00|15834.4|15818.4|15837.6|15821.6|15837.9|15821.9|15834.4|15818.4|0
1689729300000|2023-07-19 01:15:00|15837.5|15821.5|15834.1|15818.1|15838.6|15822.6|15832.9|15816.9|0
1689729600000|2023-07-19 01:20:00|15834.4|15818.4|15837.4|15821.4|15838.4|15822.4|15833.6|15817.6|0
1689729900000|2023-07-19 01:25:00|15837.2|15821.2|15832.9|15816.9|15837.6|15821.6|15832.9|15816.9|0
1689730200000|2023-07-19 01:30:00|15832.7|15816.7|15839|15823|15839.1|15823.1|15832.7|15816.7|0
1689730500000|2023-07-19 01:35:00|15839.1|15823.1|15838.7|15822.7|15840.5|15824.5|15836.6|15820.6|0
1689730800000|2023-07-19 01:40:00|15838.9|15822.9|15840.7|15824.7|15842|15826|15838.6|15822.6|0
1689731100000|2023-07-19 01:45:00|15840.5|15824.5|15844.4|15828.4|15844.4|15828.4|15839.7|15823.7|0
1689731400000|2023-07-19 01:50:00|15844.5|15828.5|15838.7|15822.7|15845.1|15829.1|15838.4|15822.4|0
1689731700000|2023-07-19 01:55:00|15838.9|15822.9|15839.6|15823.6|15841.7|15825.7|15838.7|15822.7|0
1689732000000|2023-07-19 02:00:00|15839.1|15823.1|15835.1|15819.1|15840.4|15824.4|15835.1|15819.1|0
1689732300000|2023-07-19 02:05:00|15835|15819|15833.6|15817.6|15835.4|15819.4|15831.9|15815.9|0
1689732600000|2023-07-19 02:10:00|15833.9|15817.9|15835.9|15819.9|15836.9|15820.9|15833.9|15817.9|0
1689732900000|2023-07-19 02:15:00|15835.7|15819.7|15833.6|15817.6|15837.4|15821.4|15833.6|15817.6|0
1689733200000|2023-07-19 02:20:00|15833.5|15817.5|15832.5|15816.5|15834.1|15818.1|15831|15815|0
1689733500000|2023-07-19 02:25:00|15832.1|15816.1|15834.6|15818.6|15834.6|15818.6|15831.1|15815.1|0
1689733800000|2023-07-19 02:30:00|15834.4|15818.4|15835.1|15819.1|15835.4|15819.4|15832.4|15816.4|0
1689734100000|2023-07-19 02:35:00|15835|15819|15838.4|15822.4|15838.5|15822.5|15834.7|15818.7|0
1689734400000|2023-07-19 02:40:00|15838.2|15822.2|15837.5|15821.5|15838.7|15822.7|15836|15820|0
1689734700000|2023-07-19 02:45:00|15837.6|15821.6|15838.4|15822.4|15838.5|15822.5|15835.7|15819.7|0
1689735000000|2023-07-19 02:50:00|15838.2|15822.2|15839.1|15823.1|15840|15824|15837.4|15821.4|0
1689735300000|2023-07-19 02:55:00|15839|15823|15836.1|15820.1|15839.6|15823.6|15835.1|15819.1|0
1689735600000|2023-07-19 03:00:00|15835.9|15819.9|15837.9|15821.9|15837.9|15821.9|15835.5|15819.5|0
1689735900000|2023-07-19 03:05:00|15838.6|15822.6|15842.1|15826.1|15842.4|15826.4|15838.1|15822.1|0
1689736200000|2023-07-19 03:10:00|15842|15826|15842.4|15826.4|15843.4|15827.4|15840.7|15824.7|0
1689736500000|2023-07-19 03:15:00|15842.2|15826.2|15840.4|15824.4|15842.5|15826.5|15839.9|15823.9|0
1689736800000|2023-07-19 03:20:00|15840.2|15824.2|15839.7|15823.7|15840.7|15824.7|15838.7|15822.7|0
1689737100000|2023-07-19 03:25:00|15839.9|15823.9|15838.9|15822.9|15840.1|15824.1|15837.5|15821.5|0
1689737400000|2023-07-19 03:30:00|15838.7|15822.7|15837.6|15821.6|15839.1|15823.1|15836.9|15820.9|0
1689737700000|2023-07-19 03:35:00|15837.7|15821.7|15837|15821|15838.2|15822.2|15835.9|15819.9|0
1689738000000|2023-07-19 03:40:00|15837.1|15821.1|15837.6|15821.6|15838.1|15822.1|15836.2|15820.2|0
1689738300000|2023-07-19 03:45:00|15837.5|15821.5|15839.4|15823.4|15839.7|15823.7|15837.2|15821.2|0
1689738600000|2023-07-19 03:50:00|15839.6|15823.6|15838.4|15822.4|15840.2|15824.2|15837.6|15821.6|0
1689738900000|2023-07-19 03:55:00|15838.5|15822.5|15840.9|15824.9|15841.2|15825.2|15838.1|15822.1|0
1689739200000|2023-07-19 04:00:00|15840.5|15824.5|15839.9|15823.9|15841.1|15825.1|15838.9|15822.9|0
1689739500000|2023-07-19 04:05:00|15839.7|15823.7|15839.7|15823.7|15840.6|15824.6|15839.4|15823.4|0
1689739800000|2023-07-19 04:10:00|15839.6|15823.6|15840.9|15824.9|15840.9|15824.9|15839.5|15823.5|0
1689740100000|2023-07-19 04:15:00|15840.7|15824.7|15839.4|15823.4|15840.7|15824.7|15837.9|15821.9|0
1689740400000|2023-07-19 04:20:00|15839.1|15823.1|15837.6|15821.6|15840.1|15824.1|15837.4|15821.4|0
1689740700000|2023-07-19 04:25:00|15837.5|15821.5|15838.6|15822.6|15838.9|15822.9|15837.4|15821.4|0
1689741000000|2023-07-19 04:30:00|15838.9|15822.9|15836.6|15820.6|15839.9|15823.9|15835.7|15819.7|0
1689741300000|2023-07-19 04:35:00|15836.5|15820.5|15836.4|15820.4|15837.1|15821.1|15835.6|15819.6|0
1689741600000|2023-07-19 04:40:00|15836.2|15820.2|15835.7|15819.7|15837.9|15821.9|15835|15819|0
1689741900000|2023-07-19 04:45:00|15835.6|15819.6|15835.9|15819.9|15836.4|15820.4|15834.9|15818.9|0
1689742200000|2023-07-19 04:50:00|15835.7|15819.7|15836.1|15820.1|15837|15821|15835.4|15819.4|0
1689742500000|2023-07-19 04:55:00|15835.4|15819.4|15834.6|15818.6|15836.4|15820.4|15834.6|15818.6|0
1689742800000|2023-07-19 05:00:00|15834.9|15818.9|15839.4|15823.4|15840.9|15824.9|15834.7|15818.7|0
1689743100000|2023-07-19 05:05:00|15839.1|15823.1|15838.6|15822.6|15839.5|15823.5|15837|15821|0
1689743400000|2023-07-19 05:10:00|15839.1|15823.1|15834.9|15818.9|15840.6|15824.6|15834.9|15818.9|0
1689743700000|2023-07-19 05:15:00|15834.7|15818.7|15837.2|15821.2|15838.7|15822.7|15834.6|15818.6|0
1689744000000|2023-07-19 05:20:00|15836.9|15820.9|15837.4|15821.4|15838.4|15822.4|15836.2|15820.2|0
1689744300000|2023-07-19 05:25:00|15837.2|15821.2|15838.4|15822.4|15838.9|15822.9|15836.4|15820.4|0
1689744600000|2023-07-19 05:30:00|15838.6|15822.6|15839|15823|15839.4|15823.4|15837|15821|0
1689744900000|2023-07-19 05:35:00|15838.9|15822.9|15839.6|15823.6|15842.6|15826.6|15838.4|15822.4|0
1689745200000|2023-07-19 05:40:00|15839.4|15823.4|15842.4|15826.4|15842.5|15826.5|15838.7|15822.7|0
1689745500000|2023-07-19 05:45:00|15842.2|15826.2|15844|15828|15844.4|15828.4|15841|15825|0
1689745800000|2023-07-19 05:50:00|15843.9|15827.9|15843.4|15827.4|15844.9|15828.9|15843|15827|0
1689746100000|2023-07-19 05:55:00|15843.2|15827.2|15840.9|15824.9|15843.5|15827.5|15840.2|15824.2|0
1689746400000|2023-07-19 06:00:00|15842.9|15826.9|15852.2|15836.2|15852.2|15836.2|15836.9|15820.9|0
1689746700000|2023-07-19 06:05:00|15852.1|15836.1|15857.9|15841.9|15858.5|15842.5|15851.6|15835.6|0
1689747000000|2023-07-19 06:10:00|15858.1|15842.1|15857.9|15841.9|15861.1|15845.1|15857.1|15841.1|0
1689747300000|2023-07-19 06:15:00|15857.4|15841.4|15858.5|15842.5|15859|15843|15854.9|15838.9|0
1689747600000|2023-07-19 06:20:00|15858.6|15842.6|15862.1|15846.1|15863.6|15847.6|15858.6|15842.6|0
1689747900000|2023-07-19 06:25:00|15862.2|15846.2|15859.9|15843.9|15865.2|15849.2|15859.6|15843.6|0
1689748200000|2023-07-19 06:30:00|15859.6|15843.6|15859.9|15843.9|15862.1|15846.1|15859|15843|0
1689748500000|2023-07-19 06:35:00|15860|15844|15857.4|15841.4|15861.1|15845.1|15857.1|15841.1|0
1689748800000|2023-07-19 06:40:00|15857.5|15841.5|15855.9|15839.9|15857.9|15841.9|15853.7|15837.7|0
1689749100000|2023-07-19 06:45:00|15855.7|15839.7|15856|15840|15857|15841|15854.1|15838.1|0
1689749400000|2023-07-19 06:50:00|15856.4|15840.4|15860.1|15844.1|15860.4|15844.4|15856.1|15840.1|0
1689749700000|2023-07-19 06:55:00|15860.2|15844.2|15861.7|15845.7|15863.9|15847.9|15858.9|15842.9|0
1689750000000|2023-07-19 07:00:00|15862.6|15846.6|15854.7|15838.7|15863.5|15847.5|15851.5|15835.5|0
1689750300000|2023-07-19 07:05:00|15853.9|15837.9|15861.6|15845.6|15863.9|15847.9|15853.9|15837.9|0
1689750600000|2023-07-19 07:10:00|15861.2|15845.2|15867.4|15851.4|15868.2|15852.2|15860.1|15844.1|0
1689750900000|2023-07-19 07:15:00|15866.6|15850.6|15860.7|15844.7|15867.7|15851.7|15857.2|15841.2|0
1689751200000|2023-07-19 07:20:00|15860.5|15844.5|15858.5|15842.5|15861.7|15845.7|15856.4|15840.4|0
1689751500000|2023-07-19 07:25:00|15858.7|15842.7|15857.9|15841.9|15859.9|15843.9|15857.1|15841.1|0
1689751800000|2023-07-19 07:30:00|15857.2|15841.2|15851.5|15835.5|15857.7|15841.7|15850.4|15834.4|0
1689752100000|2023-07-19 07:35:00|15851.4|15835.4|15851.1|15835.1|15854.1|15838.1|15849.1|15833.1|0
1689752400000|2023-07-19 07:40:00|15851.2|15835.2|15849.6|15833.6|15853.1|15837.1|15848.6|15832.6|0
1689752700000|2023-07-19 07:45:00|15849.9|15833.9|15852.6|15836.6|15854.5|15838.5|15849.4|15833.4|0
1689753000000|2023-07-19 07:50:00|15852.1|15836.1|15851.5|15835.5|15853.7|15837.7|15848.6|15832.6|0
1689753300000|2023-07-19 07:55:00|15850.6|15834.6|15850.4|15834.4|15854.2|15838.2|15849.7|15833.7|0
1689753600000|2023-07-19 08:00:00|15850.6|15834.6|15848.6|15832.6|15851.4|15835.4|15844.6|15828.6|0
1689753900000|2023-07-19 08:05:00|15848.7|15832.7|15842.6|15826.6|15853.1|15837.1|15842.6|15826.6|0
1689754200000|2023-07-19 08:10:00|15842.9|15826.9|15850.1|15834.1|15850.2|15834.2|15841.9|15825.9|0
1689754500000|2023-07-19 08:15:00|15850.4|15834.4|15855.4|15839.4|15855.6|15839.6|15849.2|15833.2|0
1689754800000|2023-07-19 08:20:00|15855.2|15839.2|15852.2|15836.2|15858.6|15842.6|15851.9|15835.9|0
1689755100000|2023-07-19 08:25:00|15852.4|15836.4|15859.9|15843.9|15861.1|15845.1|15852.1|15836.1|0
1689755400000|2023-07-19 08:30:00|15859.7|15843.7|15860.7|15844.7|15864.6|15848.6|15857.6|15841.6|0
1689755700000|2023-07-19 08:35:00|15860.9|15844.9|15864|15848|15865.4|15849.4|15860.4|15844.4|0
1689756000000|2023-07-19 08:40:00|15862.9|15846.9|15866.1|15850.1|15867.2|15851.2|15862.9|15846.9|0
1689756300000|2023-07-19 08:45:00|15866.2|15850.2|15867.6|15851.6|15870.1|15854.1|15865.7|15849.7|0
1689756600000|2023-07-19 08:50:00|15867.9|15851.9|15863.4|15847.4|15867.9|15851.9|15862.1|15846.1|0
1689756900000|2023-07-19 08:55:00|15863.5|15847.5|15864.9|15848.9|15866.4|15850.4|15862.4|15846.4|0
1689757200000|2023-07-19 09:00:00|15864.4|15848.4|15859.6|15843.6|15864.9|15848.9|15858.1|15842.1|0
1689757500000|2023-07-19 09:05:00|15859.1|15843.1|15859.4|15843.4|15862.9|15846.9|15858.9|15842.9|0
1689757800000|2023-07-19 09:10:00|15859.1|15843.1|15862.4|15846.4|15863.5|15847.5|15858.1|15842.1|0
1689758100000|2023-07-19 09:15:00|15862.2|15846.2|15866.5|15850.5|15866.6|15850.6|15857.9|15841.9|0
1689758400000|2023-07-19 09:20:00|15867.1|15851.1|15865.1|15849.1|15869.4|15853.4|15865.1|15849.1|0
1689758700000|2023-07-19 09:25:00|15865.4|15849.4|15862.6|15846.6|15866.1|15850.1|15860.4|15844.4|0
1689759000000|2023-07-19 09:30:00|15862.1|15846.1|15866.9|15850.9|15867.6|15851.6|15860.9|15844.9|0
1689759300000|2023-07-19 09:35:00|15867.1|15851.1|15872.9|15856.9|15875.9|15859.9|15867.1|15851.1|0
1689759600000|2023-07-19 09:40:00|15872.7|15856.7|15881|15865|15882.9|15866.9|15871.9|15855.9|0
1689759900000|2023-07-19 09:45:00|15880.7|15864.7|15883.1|15867.1|15885.4|15869.4|15879.1|15863.1|0
1689760200000|2023-07-19 09:50:00|15883|15867|15883.9|15867.9|15885|15869|15881.4|15865.4|0
1689760500000|2023-07-19 09:55:00|15884.1|15868.1|15880.1|15864.1|15884.1|15868.1|15879.6|15863.6|0
1689760800000|2023-07-19 10:00:00|15880.4|15864.4|15876.6|15860.6|15880.6|15864.6|15876.6|15860.6|0
1689761100000|2023-07-19 10:05:00|15876.9|15860.9|15873.9|15857.9|15880|15864|15871.9|15855.9|0
1689761400000|2023-07-19 10:10:00|15874.4|15858.4|15873.9|15857.9|15877.1|15861.1|15872.6|15856.6|0
1689761700000|2023-07-19 10:15:00|15873.7|15857.7|15868.9|15852.9|15873.7|15857.7|15867.7|15851.7|0
1689762000000|2023-07-19 10:20:00|15868.6|15852.6|15865.6|15849.6|15869.6|15853.6|15865.6|15849.6|0
1689762300000|2023-07-19 10:25:00|15866.1|15850.1|15871.9|15855.9|15872.5|15856.5|15866|15850|0
1689762600000|2023-07-19 10:30:00|15871.7|15855.7|15870.9|15854.9|15872.6|15856.6|15868|15852|0
1689762900000|2023-07-19 10:35:00|15870.4|15854.4|15867.6|15851.6|15870.6|15854.6|15865.7|15849.7|0
1689763200000|2023-07-19 10:40:00|15867.5|15851.5|15866.7|15850.7|15870.1|15854.1|15863.7|15847.7|0
1689763500000|2023-07-19 10:45:00|15866.6|15850.6|15869.4|15853.4|15873|15857|15866.6|15850.6|0
1689763800000|2023-07-19 10:50:00|15869.2|15853.2|15873.7|15857.7|15875.1|15859.1|15868.2|15852.2|0
1689764100000|2023-07-19 10:55:00|15873.9|15857.9|15882.9|15866.9|15882.9|15866.9|15873.6|15857.6|0
1689764400000|2023-07-19 11:00:00|15882.5|15866.5|15882.1|15866.1|15886.1|15870.1|15880.2|15864.2|0
1689764700000|2023-07-19 11:05:00|15882.2|15866.2|15876.1|15860.1|15883.2|15867.2|15875.1|15859.1|0
1689765000000|2023-07-19 11:10:00|15876.4|15860.4|15871.1|15855.1|15877.9|15861.9|15871.1|15855.1|0
1689765300000|2023-07-19 11:15:00|15871.2|15855.2|15866.6|15850.6|15871.9|15855.9|15865.9|15849.9|0
1689765600000|2023-07-19 11:20:00|15866.4|15850.4|15869.1|15853.1|15872.1|15856.1|15864.2|15848.2|0
1689765900000|2023-07-19 11:25:00|15869.6|15853.6|15876.5|15860.5|15876.9|15860.9|15862.4|15846.4|0
1689766200000|2023-07-19 11:30:00|15876.4|15860.4|15872.9|15856.9|15877.9|15861.9|15870.9|15854.9|0
1689766500000|2023-07-19 11:35:00|15872.6|15856.6|15870.4|15854.4|15877.1|15861.1|15870.4|15854.4|0
1689766800000|2023-07-19 11:40:00|15870.6|15854.6|15867|15851|15871.6|15855.6|15863.6|15847.6|0
1689767100000|2023-07-19 11:45:00|15866.9|15850.9|15865.4|15849.4|15867.4|15851.4|15860.4|15844.4|0
1689767400000|2023-07-19 11:50:00|15865.5|15849.5|15869|15853|15871.2|15855.2|15864.9|15848.9|0
1689767700000|2023-07-19 11:55:00|15868.9|15852.9|15869.6|15853.6|15871.1|15855.1|15868.9|15852.9|0
1689768000000|2023-07-19 12:00:00|15870.2|15854.2|15875.4|15859.4|15875.4|15859.4|15869.1|15853.1|0
1689768300000|2023-07-19 12:05:00|15874.9|15858.9|15874.6|15858.6|15879|15863|15874.1|15858.1|0
1689768600000|2023-07-19 12:10:00|15875.1|15859.1|15878.4|15862.4|15880.6|15864.6|15874.7|15858.7|0
1689768900000|2023-07-19 12:15:00|15878.1|15862.1|15880|15864|15882|15866|15877.6|15861.6|0
1689769200000|2023-07-19 12:20:00|15879.4|15863.4|15876.6|15860.6|15879.9|15863.9|15874.6|15858.6|0
1689769500000|2023-07-19 12:25:00|15875.6|15859.6|15877.5|15861.5|15879.4|15863.4|15875.2|15859.2|0
1689769800000|2023-07-19 12:30:00|15877.2|15861.2|15880.6|15864.6|15881.4|15865.4|15875.4|15859.4|0
1689770100000|2023-07-19 12:35:00|15880.4|15864.4|15884.5|15868.5|15884.6|15868.6|15876.7|15860.7|0
1689770400000|2023-07-19 12:40:00|15884.6|15868.6|15885.6|15869.6|15889.2|15873.2|15882.1|15866.1|0
1689770700000|2023-07-19 12:45:00|15885.4|15869.4|15881.9|15865.9|15885.7|15869.7|15878.4|15862.4|0
1689771000000|2023-07-19 12:50:00|15882.4|15866.4|15891.2|15875.2|15892.1|15876.1|15881.4|15865.4|0
1689771300000|2023-07-19 12:55:00|15891.4|15875.4|15887.1|15871.1|15892.1|15876.1|15881.4|15865.4|0
1689771600000|2023-07-19 13:00:00|15886.9|15870.9|15885.1|15869.1|15888.1|15872.1|15882.6|15866.6|0
1689771900000|2023-07-19 13:05:00|15885.2|15869.2|15889.1|15873.1|15889.4|15873.4|15882.5|15866.5|0
1689772200000|2023-07-19 13:10:00|15889.6|15873.6|15891.9|15875.9|15891.9|15875.9|15886.1|15870.1|0
1689772500000|2023-07-19 13:15:00|15891.7|15875.7|15891|15875|15892.1|15876.1|15885.4|15869.4|0
1689772800000|2023-07-19 13:20:00|15890.6|15874.6|15889.1|15873.1|15894.9|15878.9|15889.1|15873.1|0
1689773100000|2023-07-19 13:25:00|15887.9|15871.9|15891.2|15875.2|15892.9|15876.9|15886.1|15870.1|0
1689773400000|2023-07-19 13:30:00|15890.4|15874.4|15864.9|15848.9|15911.5|15895.5|15856.7|15840.7|0
1689773700000|2023-07-19 13:35:00|15860.9|15844.9|15894.9|15878.9|15895.7|15879.7|15860.9|15844.9|0
1689774000000|2023-07-19 13:40:00|15898.6|15882.6|15890.1|15874.1|15914.5|15898.5|15890.1|15874.1|0
1689774300000|2023-07-19 13:45:00|15892|15876|15876.6|15860.6|15894.6|15878.6|15872.7|15856.7|0
1689774600000|2023-07-19 13:50:00|15877.6|15861.6|15873.9|15857.9|15880.9|15864.9|15860.9|15844.9|0
1689774900000|2023-07-19 13:55:00|15874.1|15858.1|15879.4|15863.4|15881.1|15865.1|15858.6|15842.6|0
1689775200000|2023-07-19 14:00:00|15883.1|15867.1|15878.1|15862.1|15890.9|15874.9|15867.4|15851.4|0
1689775500000|2023-07-19 14:05:00|15876.9|15860.9|15869.6|15853.6|15886.1|15870.1|15866.6|15850.6|0
1689775800000|2023-07-19 14:10:00|15870.6|15854.6|15862.5|15846.5|15884.9|15868.9|15861.9|15845.9|0
1689776100000|2023-07-19 14:15:00|15864.1|15848.1|15866.6|15850.6|15871|15855|15849.4|15833.4|0
1689776400000|2023-07-19 14:20:00|15868.2|15852.2|15884|15868|15886.8|15870.8|15866.4|15850.4|0
1689776700000|2023-07-19 14:25:00|15882.7|15866.7|15866.3|15850.3|15889.9|15873.9|15864.7|15848.7|0
1689777000000|2023-07-19 14:30:00|15865.3|15849.3|15874.7|15858.7|15877|15861|15863.8|15847.8|0
1689777300000|2023-07-19 14:35:00|15874.2|15858.2|15893.5|15877.5|15894.4|15878.4|15871|15855|0
1689777600000|2023-07-19 14:40:00|15893.8|15877.8|15916.7|15900.7|15921.3|15905.3|15889.4|15873.4|0
1689777900000|2023-07-19 14:45:00|15917|15901|15904.2|15888.2|15920.5|15904.5|15900.3|15884.3|0
1689778200000|2023-07-19 14:50:00|15904.5|15888.5|15879.7|15863.7|15922.3|15906.3|15875|15859|0
1689778500000|2023-07-19 14:55:00|15875.9|15859.9|15880.4|15864.4|15887.5|15871.5|15852.7|15836.7|0
1689778800000|2023-07-19 15:00:00|15881.4|15865.4|15880.3|15864.3|15887.2|15871.2|15870.9|15854.9|0
1689779100000|2023-07-19 15:05:00|15880.7|15864.7|15893.2|15877.2|15896.4|15880.4|15880.7|15864.7|0
1689779400000|2023-07-19 15:10:00|15894.2|15878.2|15921.3|15905.3|15921.3|15905.3|15891.4|15875.4|0
1689779700000|2023-07-19 15:15:00|15920|15904|15918.7|15902.7|15928|15912|15915.8|15899.8|0
1689780000000|2023-07-19 15:20:00|15918.8|15902.8|15901.9|15885.9|15918.8|15902.8|15893.3|15877.3|0
1689780300000|2023-07-19 15:25:00|15901.7|15885.7|15911|15895|15916.3|15900.3|15899.4|15883.4|0
1689780600000|2023-07-19 15:30:00|15912.2|15896.2|15928.2|15912.2|15928.4|15912.4|15908.4|15892.4|0
1689780900000|2023-07-19 15:35:00|15927.8|15911.8|15909.4|15893.4|15927.8|15911.8|15909.4|15893.4|0
1689781200000|2023-07-19 15:40:00|15909|15893|15908.3|15892.3|15914.4|15898.4|15900.8|15884.8|0
1689781500000|2023-07-19 15:45:00|15907.3|15891.3|15912.8|15896.8|15915|15899|15904.5|15888.5|0
1689781800000|2023-07-19 15:50:00|15913.3|15897.3|15916|15900|15919.3|15903.3|15908.7|15892.7|0
1689782100000|2023-07-19 15:55:00|15917|15901|15903.5|15887.5|15918.3|15902.3|15893.9|15877.9|0
1689782400000|2023-07-19 16:00:00|15903.7|15887.7|15912.7|15896.7|15937.5|15921.5|15901.9|15885.9|0
1689782700000|2023-07-19 16:05:00|15913.7|15897.7|15921.4|15905.4|15938.8|15922.8|15909.5|15893.5|0
1689783000000|2023-07-19 16:10:00|15921.8|15905.8|15915.2|15899.2|15927|15911|15906|15890|0
1689783300000|2023-07-19 16:15:00|15915|15899|15894.3|15878.3|15915|15899|15882.9|15866.9|0
1689783600000|2023-07-19 16:20:00|15894|15878|15861.5|15845.5|15899.3|15883.3|15854.2|15838.2|0
1689783900000|2023-07-19 16:25:00|15859.4|15843.4|15856.7|15840.7|15871.8|15855.8|15841.5|15825.5|0
1689784200000|2023-07-19 16:30:00|15856.8|15840.8|15864|15848|15864.3|15848.3|15829.8|15813.8|0
1689784500000|2023-07-19 16:35:00|15865|15849|15837.7|15821.7|15867.7|15851.7|15835.5|15819.5|0
1689784800000|2023-07-19 16:40:00|15837.5|15821.5|15846.3|15830.3|15847.5|15831.5|15826|15810|0
1689785100000|2023-07-19 16:45:00|15843.8|15827.8|15840|15824|15855|15839|15838.3|15822.3|0
1689785400000|2023-07-19 16:50:00|15840.3|15824.3|15855.2|15839.2|15858.8|15842.8|15836.2|15820.2|0
1689785700000|2023-07-19 16:55:00|15853.8|15837.8|15852.3|15836.3|15856.5|15840.5|15844.5|15828.5|0
1689786000000|2023-07-19 17:00:00|15852.9|15836.9|15834.2|15818.2|15856.7|15840.7|15834.2|15818.2|0
1689786300000|2023-07-19 17:05:00|15831.5|15815.5|15821.7|15805.7|15833.5|15817.5|15807.5|15791.5|0
1689786600000|2023-07-19 17:10:00|15820.4|15804.4|15831.9|15815.9|15832.2|15816.2|15817.4|15801.4|0
1689786900000|2023-07-19 17:15:00|15829.7|15813.7|15818.1|15802.1|15831.4|15815.4|15814.5|15798.5|0
1689787200000|2023-07-19 17:20:00|15818|15802|15831.6|15815.6|15832.7|15816.7|15817.7|15801.7|0
1689787500000|2023-07-19 17:25:00|15830.5|15814.5|15822.2|15806.2|15832.7|15816.7|15816.2|15800.2|0
1689787800000|2023-07-19 17:30:00|15818.7|15802.7|15814.1|15798.1|15829.5|15813.5|15814.1|15798.1|0
1689788100000|2023-07-19 17:35:00|15813.9|15797.9|15809.5|15793.5|15818.9|15802.9|15807.5|15791.5|0
1689788400000|2023-07-19 17:40:00|15809.2|15793.2|15827.5|15811.5|15835.1|15819.1|15806.6|15790.6|0
1689788700000|2023-07-19 17:45:00|15827.7|15811.7|15830.6|15814.6|15840.5|15824.5|15824.9|15808.9|0
1689789000000|2023-07-19 17:50:00|15831|15815|15832.4|15816.4|15839.2|15823.2|15825.7|15809.7|0
1689789300000|2023-07-19 17:55:00|15832.7|15816.7|15826.1|15810.1|15838.1|15822.1|15820.4|15804.4|0
1689789600000|2023-07-19 18:00:00|15826.5|15810.5|15822.7|15806.7|15831.7|15815.7|15817.7|15801.7|0
1689789900000|2023-07-19 18:05:00|15823|15807|15796.5|15780.5|15823|15807|15793.6|15777.6|0
1689790200000|2023-07-19 18:10:00|15797|15781|15809.4|15793.4|15812.5|15796.5|15793|15777|0
1689790500000|2023-07-19 18:15:00|15809.9|15793.9|15794.5|15778.5|15812|15796|15793|15777|0
1689790800000|2023-07-19 18:20:00|15794.1|15778.1|15792.7|15776.7|15802.7|15786.7|15789.7|15773.7|0
1689791100000|2023-07-19 18:25:00|15792.6|15776.6|15801.9|15785.9|15808.7|15792.7|15792.6|15776.6|0
1689791400000|2023-07-19 18:30:00|15802.7|15786.7|15823.2|15807.2|15824.7|15808.7|15800.9|15784.9|0
1689791700000|2023-07-19 18:35:00|15823.6|15807.6|15820.2|15804.2|15828.2|15812.2|15815.3|15799.3|0
1689792000000|2023-07-19 18:40:00|15820.7|15804.7|15826.7|15810.7|15831.4|15815.4|15818.7|15802.7|0
1689792300000|2023-07-19 18:45:00|15827.9|15811.9|15816.9|15800.9|15829.6|15813.6|15813.9|15797.9|0
1689792600000|2023-07-19 18:50:00|15817.2|15801.2|15819.2|15803.2|15825.2|15809.2|15812.4|15796.4|0
1689792900000|2023-07-19 18:55:00|15818.9|15802.9|15829.7|15813.7|15830.7|15814.7|15815.8|15799.8|0
1689793200000|2023-07-19 19:00:00|15829.4|15813.4|15842.1|15826.1|15843.2|15827.2|15829.2|15813.2|0
1689793500000|2023-07-19 19:05:00|15842.2|15826.2|15853.9|15837.9|15858.8|15842.8|15841.6|15825.6|0
1689793800000|2023-07-19 19:10:00|15854.4|15838.4|15856.4|15840.4|15862.2|15846.2|15853.4|15837.4|0
1689794100000|2023-07-19 19:15:00|15857.1|15841.1|15868.7|15852.7|15868.7|15852.7|15856.3|15840.3|0
1689794400000|2023-07-19 19:20:00|15868.3|15852.3|15871.6|15855.6|15875.7|15859.7|15865.6|15849.6|0
1689794700000|2023-07-19 19:25:00|15872.2|15856.2|15859.6|15843.6|15873.7|15857.7|15857.8|15841.8|0
1689795000000|2023-07-19 19:30:00|15858.9|15842.9|15850.2|15834.2|15860.1|15844.1|15847.8|15831.8|0
1689795300000|2023-07-19 19:35:00|15850.6|15834.6|15845.9|15829.9|15852.7|15836.7|15836.2|15820.2|0
1689795600000|2023-07-19 19:40:00|15846.7|15830.7|15844.9|15828.9|15852.4|15836.4|15839.1|15823.1|0
1689795900000|2023-07-19 19:45:00|15845.1|15829.1|15846.1|15830.1|15849.2|15833.2|15840.9|15824.9|0
1689796200000|2023-07-19 19:50:00|15849.4|15833.4|15838.4|15822.4|15857.9|15841.9|15838.1|15822.1|0
1689796500000|2023-07-19 19:55:00|15840.7|15824.7|15837.2|15821.2|15847|15831|15834.1|15818.1|0
1689796800000|2023-07-19 20:00:00|15835.1|15819.1|15827.5|15811.5|15851.1|15835.1|15806.1|15790.1|0
1689797100000|2023-07-19 20:05:00|15824.8|15808.8|15839.7|15823.7|15843.5|15827.5|15800.6|15784.6|0
1689797400000|2023-07-19 20:10:00|15838|15822|15818.6|15802.6|15838.5|15822.5|15814.5|15798.5|0
1689797700000|2023-07-19 20:15:00|15817.5|15801.5|15827.3|15811.3|15828.7|15812.7|15815.3|15799.3|0
1689798000000|2023-07-19 20:20:00|15827.5|15811.5|15820.1|15804.1|15827.6|15811.6|15814.7|15798.7|0
1689798300000|2023-07-19 20:25:00|15820.3|15804.3|15816.8|15800.8|15821.8|15805.8|15816.6|15800.6|0
1689798600000|2023-07-19 20:30:00|15816.7|15800.7|15813|15797|15819.1|15803.1|15812.3|15796.3|0
1689798900000|2023-07-19 20:35:00|15813.2|15797.2|15820|15804|15820.7|15804.7|15813.2|15797.2|0
1689799200000|2023-07-19 20:40:00|15819.5|15803.5|15817.6|15801.6|15821.1|15805.1|15817.3|15801.3|0
1689799500000|2023-07-19 20:45:00|15817.1|15801.1|15821.6|15805.6|15821.6|15805.6|15817|15801|0
1689799800000|2023-07-19 20:50:00|15821.3|15805.3|15822.2|15806.2|15822.5|15806.5|15819.5|15803.5|0
1689800100000|2023-07-19 20:55:00|15822.3|15806.3|15819.4|15803.4|15825.7|15809.7|15817.8|15801.8|0
1689800400000|2023-07-19 21:00:00|15819.5|15803.5|15819.1|15803.1|15820.6|15804.6|15817.5|15801.5|0
1689800700000|2023-07-19 21:05:00|15819.3|15803.3|15820.5|15804.5|15820.8|15804.8|15819.1|15803.1|0
1689801000000|2023-07-19 21:10:00|15820.7|15804.7|15819|15803|15820.7|15804.7|15818.9|15802.9|0
1689801300000|2023-07-19 21:15:00|15819.1|15803.1|15817.3|15801.3|15819.3|15803.3|15816.6|15800.6|0
1689801600000|2023-07-19 21:20:00|15817.4|15801.4|15818.8|15802.8|15819.6|15803.6|15817.2|15801.2|0
1689801900000|2023-07-19 21:25:00|15818.9|15802.9|15818.6|15802.6|15819.6|15803.6|15818.4|15802.4|0
1689802200000|2023-07-19 21:30:00|15819|15803|15817.8|15801.8|15819.3|15803.3|15817.8|15801.8|0
1689802500000|2023-07-19 21:35:00|15817.6|15801.6|15809.7|15793.7|15818.5|15802.5|15809|15793|0
1689802800000|2023-07-19 21:40:00|15810.3|15794.3|15814.6|15798.6|15815.8|15799.8|15808.7|15792.7|0
1689803100000|2023-07-19 21:45:00|15814.3|15798.3|15811.9|15795.9|15816.7|15800.7|15811.1|15795.1|0
1689803400000|2023-07-19 21:50:00|15811.2|15795.2|15806.7|15790.7|15811.3|15795.3|15804.5|15788.5|0
1689803700000|2023-07-19 21:55:00|15805.9|15789.9|15809.2|15793.2|15809.2|15793.2|15805.6|15789.6|0
1689804000000|2023-07-19 22:00:00|15793.3|15777.3|15796.4|15780.4|15804.1|15788.1|15793.3|15777.3|0
1689804300000|2023-07-19 22:05:00|15796.5|15780.5|15787.4|15771.4|15799.9|15783.9|15787.4|15771.4|0
1689804600000|2023-07-19 22:10:00|15787.2|15771.2|15773.2|15757.2|15787.2|15771.2|15770.2|15754.2|0
1689804900000|2023-07-19 22:15:00|15773|15757|15739|15723|15775.2|15759.2|15739|15723|0
1689805200000|2023-07-19 22:20:00|15739.1|15723.1|15738.2|15722.2|15748.6|15732.6|15726.1|15710.1|0
1689805500000|2023-07-19 22:25:00|15738.4|15722.4|15738|15722|15743.4|15727.4|15733.7|15717.7|0
1689805800000|2023-07-19 22:30:00|15738.7|15722.7|15738.4|15722.4|15743.5|15727.5|15735|15719|0
1689806100000|2023-07-19 22:35:00|15738.9|15722.9|15733.2|15717.2|15742.4|15726.4|15732.2|15716.2|0
1689806400000|2023-07-19 22:40:00|15732.7|15716.7|15730.4|15714.4|15738.2|15722.2|15728.9|15712.9|0
1689806700000|2023-07-19 22:45:00|15730.5|15714.5|15732.7|15716.7|15737.4|15721.4|15730.5|15714.5|0
1689807000000|2023-07-19 22:50:00|15733.5|15717.5|15736|15720|15737.1|15721.1|15730|15714|0
1689807300000|2023-07-19 22:55:00|15736.2|15720.2|15737.7|15721.7|15740.2|15724.2|15736.2|15720.2|0
1689807600000|2023-07-19 23:00:00|15738.4|15722.4|15739.6|15723.6|15742.1|15726.1|15737.6|15721.6|0
1689807900000|2023-07-19 23:05:00|15739.5|15723.5|15737.4|15721.4|15741.4|15725.4|15736.9|15720.9|0
1689808200000|2023-07-19 23:10:00|15737.2|15721.2|15725.2|15709.2|15737.5|15721.5|15724.1|15708.1|0
1689808500000|2023-07-19 23:15:00|15725.1|15709.1|15734.7|15718.7|15734.7|15718.7|15722.9|15706.9|0
1689808800000|2023-07-19 23:20:00|15734.2|15718.2|15738|15722|15739.5|15723.5|15734.2|15718.2|0
1689809100000|2023-07-19 23:25:00|15738.1|15722.1|15741.1|15725.1|15743.1|15727.1|15737.6|15721.6|0
1689809400000|2023-07-19 23:30:00|15740.9|15724.9|15738.4|15722.4|15741.9|15725.9|15738.4|15722.4|0
1689809700000|2023-07-19 23:35:00|15738.5|15722.5|15731.2|15715.2|15738.5|15722.5|15731.1|15715.1|0
1689810000000|2023-07-19 23:40:00|15731.4|15715.4|15734|15718|15736.2|15720.2|15731.4|15715.4|0
1689810300000|2023-07-19 23:45:00|15734.1|15718.1|15738.6|15722.6|15738.9|15722.9|15732.7|15716.7|0
1689810600000|2023-07-19 23:50:00|15738.5|15722.5|15741.5|15725.5|15741.6|15725.6|15737.1|15721.1|0
1689810900000|2023-07-19 23:55:00|15741.4|15725.4|15737.9|15721.9|15741.4|15725.4|15736.5|15720.5|0
1689811200000|2023-07-20 00:00:00|15738.4|15722.4|15741.7|15725.7|15745.9|15729.9|15736.9|15720.9|0
1689811500000|2023-07-20 00:05:00|15742|15726|15745.1|15729.1|15746|15730|15739.9|15723.9|0
1689811800000|2023-07-20 00:10:00|15744.9|15728.9|15749.9|15733.9|15750.9|15734.9|15744.4|15728.4|0
1689812100000|2023-07-20 00:15:00|15750.1|15734.1|15752.2|15736.2|15752.6|15736.6|15749|15733|0
1689812400000|2023-07-20 00:20:00|15752.1|15736.1|15749.2|15733.2|15753.1|15737.1|15749.1|15733.1|0
1689812700000|2023-07-20 00:25:00|15749.1|15733.1|15747.4|15731.4|15750.6|15734.6|15744.6|15728.6|0
1689813000000|2023-07-20 00:30:00|15747|15731|15752.9|15736.9|15753.9|15737.9|15746.1|15730.1|0
1689813300000|2023-07-20 00:35:00|15753|15737|15752.6|15736.6|15754.6|15738.6|15752.4|15736.4|0
1689813600000|2023-07-20 00:40:00|15752.7|15736.7|15754.2|15738.2|15755.4|15739.4|15749.9|15733.9|0
1689813900000|2023-07-20 00:45:00|15754.1|15738.1|15752.2|15736.2|15754.4|15738.4|15750.9|15734.9|0
1689814200000|2023-07-20 00:50:00|15752.4|15736.4|15754.6|15738.6|15754.9|15738.9|15751.4|15735.4|0
1689814500000|2023-07-20 00:55:00|15754.7|15738.7|15752.4|15736.4|15757.2|15741.2|15752|15736|0
1689814800000|2023-07-20 01:00:00|15752.6|15736.6|15755.9|15739.9|15756.4|15740.4|15751.6|15735.6|0
1689815100000|2023-07-20 01:05:00|15755.6|15739.6|15760.1|15744.1|15760.1|15744.1|15752.6|15736.6|0
1689815400000|2023-07-20 01:10:00|15760.2|15744.2|15760|15744|15761.2|15745.2|15758|15742|0
1689815700000|2023-07-20 01:15:00|15759.7|15743.7|15761.5|15745.5|15764.1|15748.1|15759.7|15743.7|0
1689816000000|2023-07-20 01:20:00|15762|15746|15762.2|15746.2|15762.7|15746.7|15759.5|15743.5|0
1689816300000|2023-07-20 01:25:00|15762.5|15746.5|15767.6|15751.6|15768.2|15752.2|15761.4|15745.4|0
1689816600000|2023-07-20 01:30:00|15767.4|15751.4|15768.9|15752.9|15774.1|15758.1|15767.4|15751.4|0
1689816900000|2023-07-20 01:35:00|15769.9|15753.9|15771.1|15755.1|15772.1|15756.1|15767.2|15751.2|0
1689817200000|2023-07-20 01:40:00|15771.2|15755.2|15774.6|15758.6|15776.6|15760.6|15768.7|15752.7|0
1689817500000|2023-07-20 01:45:00|15775.2|15759.2|15768.9|15752.9|15776.1|15760.1|15767.6|15751.6|0
1689817800000|2023-07-20 01:50:00|15768.5|15752.5|15769.1|15753.1|15771.4|15755.4|15766.1|15750.1|0
1689818100000|2023-07-20 01:55:00|15769.6|15753.6|15768.6|15752.6|15770.1|15754.1|15766.4|15750.4|0
1689818400000|2023-07-20 02:00:00|15769.6|15753.6|15772.7|15756.7|15773.2|15757.2|15767.1|15751.1|0
1689818700000|2023-07-20 02:05:00|15772.6|15756.6|15768.4|15752.4|15773.1|15757.1|15767.9|15751.9|0
1689819000000|2023-07-20 02:10:00|15768.2|15752.2|15760.1|15744.1|15769.6|15753.6|15759.4|15743.4|0
1689819300000|2023-07-20 02:15:00|15760.2|15744.2|15762.9|15746.9|15762.9|15746.9|15755.4|15739.4|0
1689819600000|2023-07-20 02:20:00|15762.5|15746.5|15761.9|15745.9|15764.1|15748.1|15759.6|15743.6|0
1689819900000|2023-07-20 02:25:00|15762|15746|15759.6|15743.6|15762|15746|15758.7|15742.7|0
1689820200000|2023-07-20 02:30:00|15759.9|15743.9|15762.1|15746.1|15762.4|15746.4|15757.9|15741.9|0
1689820500000|2023-07-20 02:35:00|15761.9|15745.9|15759.7|15743.7|15762.9|15746.9|15758.6|15742.6|0
1689820800000|2023-07-20 02:40:00|15759.9|15743.9|15756.9|15740.9|15760.4|15744.4|15755.1|15739.1|0
1689821100000|2023-07-20 02:45:00|15756.7|15740.7|15753.1|15737.1|15757.4|15741.4|15753|15737|0
1689821400000|2023-07-20 02:50:00|15752.7|15736.7|15755.6|15739.6|15756.1|15740.1|15751.6|15735.6|0
1689821700000|2023-07-20 02:55:00|15755.7|15739.7|15763.6|15747.6|15764.4|15748.4|15755.6|15739.6|0
1689822000000|2023-07-20 03:00:00|15763.2|15747.2|15761.1|15745.1|15764.4|15748.4|15761|15745|0
1689822300000|2023-07-20 03:05:00|15760.9|15744.9|15760.1|15744.1|15762|15746|15758.5|15742.5|0
1689822600000|2023-07-20 03:10:00|15760|15744|15765.9|15749.9|15765.9|15749.9|15759.1|15743.1|0
1689822900000|2023-07-20 03:15:00|15765.2|15749.2|15765.7|15749.7|15766.7|15750.7|15763.9|15747.9|0
1689823200000|2023-07-20 03:20:00|15765.9|15749.9|15765.1|15749.1|15766.4|15750.4|15763.6|15747.6|0
1689823500000|2023-07-20 03:25:00|15765|15749|15764.1|15748.1|15765.4|15749.4|15762.9|15746.9|0
1689823800000|2023-07-20 03:30:00|15764.2|15748.2|15761.6|15745.6|15764.9|15748.9|15761.5|15745.5|0
1689824100000|2023-07-20 03:35:00|15761.4|15745.4|15760.4|15744.4|15761.5|15745.5|15759|15743|0
1689824400000|2023-07-20 03:40:00|15760.1|15744.1|15763|15747|15763.4|15747.4|15757.4|15741.4|0
1689824700000|2023-07-20 03:45:00|15762.7|15746.7|15763.1|15747.1|15764.6|15748.6|15762.5|15746.5|0
1689825000000|2023-07-20 03:50:00|15763.2|15747.2|15764.1|15748.1|15764.6|15748.6|15762.4|15746.4|0
1689825300000|2023-07-20 03:55:00|15764.4|15748.4|15764.1|15748.1|15764.9|15748.9|15763.4|15747.4|0
1689825600000|2023-07-20 04:00:00|15764.6|15748.6|15765.1|15749.1|15765.7|15749.7|15763.9|15747.9|0
1689825900000|2023-07-20 04:05:00|15765|15749|15767.7|15751.7|15768.4|15752.4|15765|15749|0
1689826200000|2023-07-20 04:10:00|15767.6|15751.6|15770.4|15754.4|15772.4|15756.4|15767.6|15751.6|0
1689826500000|2023-07-20 04:15:00|15769.7|15753.7|15768|15752|15769.9|15753.9|15767.4|15751.4|0
1689826800000|2023-07-20 04:20:00|15768.1|15752.1|15764.5|15748.5|15768.1|15752.1|15764.4|15748.4|0
1689827100000|2023-07-20 04:25:00|15764.4|15748.4|15766.6|15750.6|15766.9|15750.9|15763.1|15747.1|0
1689827400000|2023-07-20 04:30:00|15766.4|15750.4|15766.6|15750.6|15766.7|15750.7|15764.9|15748.9|0
1689827700000|2023-07-20 04:35:00|15766.5|15750.5|15768.6|15752.6|15769.4|15753.4|15764.6|15748.6|0
1689828000000|2023-07-20 04:40:00|15768.9|15752.9|15768.9|15752.9|15770.9|15754.9|15768.9|15752.9|0
1689828300000|2023-07-20 04:45:00|15768.4|15752.4|15768.9|15752.9|15770|15754|15766.6|15750.6|0
1689828600000|2023-07-20 04:50:00|15769|15753|15769.9|15753.9|15771.4|15755.4|15769|15753|0
1689828900000|2023-07-20 04:55:00|15770.1|15754.1|15769.9|15753.9|15770.9|15754.9|15768.6|15752.6|0
1689829200000|2023-07-20 05:00:00|15770.1|15754.1|15772.4|15756.4|15772.6|15756.6|15768.1|15752.1|0
1689829500000|2023-07-20 05:05:00|15772.1|15756.1|15768.9|15752.9|15772.7|15756.7|15768.1|15752.1|0
1689829800000|2023-07-20 05:10:00|15769|15753|15770|15754|15770.2|15754.2|15767.4|15751.4|0
1689830100000|2023-07-20 05:15:00|15769.9|15753.9|15770.9|15754.9|15772.1|15756.1|15769.1|15753.1|0
1689830400000|2023-07-20 05:20:00|15771|15755|15772.6|15756.6|15774.6|15758.6|15770.9|15754.9|0
1689830700000|2023-07-20 05:25:00|15772.7|15756.7|15768.9|15752.9|15772.9|15756.9|15768.9|15752.9|0
1689831000000|2023-07-20 05:30:00|15769.1|15753.1|15774.6|15758.6|15775.1|15759.1|15766.9|15750.9|0
1689831300000|2023-07-20 05:35:00|15774.7|15758.7|15773.6|15757.6|15776.4|15760.4|15772.7|15756.7|0
1689831600000|2023-07-20 05:40:00|15773.7|15757.7|15773.6|15757.6|15774.9|15758.9|15772.1|15756.1|0
1689831900000|2023-07-20 05:45:00|15773.5|15757.5|15774.4|15758.4|15775.2|15759.2|15773.1|15757.1|0
1689832200000|2023-07-20 05:50:00|15774.2|15758.2|15775.6|15759.6|15776.7|15760.7|15774.1|15758.1|0
1689832500000|2023-07-20 05:55:00|15775.5|15759.5|15778.2|15762.2|15778.9|15762.9|15774.7|15758.7|0
1689832800000|2023-07-20 06:00:00|15778.1|15762.1|15779|15763|15784.6|15768.6|15777.6|15761.6|0
1689833100000|2023-07-20 06:05:00|15779.6|15763.6|15776|15760|15782.4|15766.4|15775.4|15759.4|0
1689833400000|2023-07-20 06:10:00|15775.9|15759.9|15762.9|15746.9|15776.6|15760.6|15761.7|15745.7|0
1689833700000|2023-07-20 06:15:00|15762.7|15746.7|15756.7|15740.7|15762.7|15746.7|15754.4|15738.4|0
1689834000000|2023-07-20 06:20:00|15756.6|15740.6|15758.5|15742.5|15759|15743|15754.9|15738.9|0
1689834300000|2023-07-20 06:25:00|15758.2|15742.2|15758.6|15742.6|15762.9|15746.9|15757.6|15741.6|0
1689834600000|2023-07-20 06:30:00|15758.5|15742.5|15750|15734|15758.5|15742.5|15749.9|15733.9|0
1689834900000|2023-07-20 06:35:00|15749.4|15733.4|15745.9|15729.9|15752.7|15736.7|15744.7|15728.7|0
1689835200000|2023-07-20 06:40:00|15746.2|15730.2|15737.4|15721.4|15748|15732|15735.7|15719.7|0
1689835500000|2023-07-20 06:45:00|15737.2|15721.2|15732.7|15716.7|15739.2|15723.2|15731.5|15715.5|0
1689835800000|2023-07-20 06:50:00|15731.5|15715.5|15730.6|15714.6|15733.4|15717.4|15727|15711|0
1689836100000|2023-07-20 06:55:00|15730.7|15714.7|15733|15717|15736|15720|15725.9|15709.9|0
1689836400000|2023-07-20 07:00:00|15732.7|15716.7|15731.2|15715.2|15737.2|15721.2|15728|15712|0
1689836700000|2023-07-20 07:05:00|15731.5|15715.5|15732|15716|15740.1|15724.1|15731.2|15715.2|0
1689837000000|2023-07-20 07:10:00|15732.1|15716.1|15732.5|15716.5|15738|15722|15731.1|15715.1|0
1689837300000|2023-07-20 07:15:00|15732.6|15716.6|15736|15720|15739.7|15723.7|15731.2|15715.2|0
1689837600000|2023-07-20 07:20:00|15735.5|15719.5|15729.6|15713.6|15737.5|15721.5|15728.6|15712.6|0
1689837900000|2023-07-20 07:25:00|15729.4|15713.4|15725.9|15709.9|15729.4|15713.4|15718.2|15702.2|0
1689838200000|2023-07-20 07:30:00|15725.6|15709.6|15730.4|15714.4|15731.9|15715.9|15722.9|15706.9|0
1689838500000|2023-07-20 07:35:00|15730.2|15714.2|15730.9|15714.9|15734.4|15718.4|15728.4|15712.4|0
1689838800000|2023-07-20 07:40:00|15730.6|15714.6|15729|15713|15730.6|15714.6|15723.2|15707.2|0
1689839100000|2023-07-20 07:45:00|15728.9|15712.9|15731.4|15715.4|15734.9|15718.9|15724.9|15708.9|0
1689839400000|2023-07-20 07:50:00|15731.1|15715.1|15731|15715|15731.9|15715.9|15722.9|15706.9|0
1689839700000|2023-07-20 07:55:00|15731.4|15715.4|15729.9|15713.9|15734.4|15718.4|15726.9|15710.9|0
1689840000000|2023-07-20 08:00:00|15730.5|15714.5|15737.4|15721.4|15739.9|15723.9|15727|15711|0
1689840300000|2023-07-20 08:05:00|15737.2|15721.2|15732.4|15716.4|15738|15722|15730.4|15714.4|0
1689840600000|2023-07-20 08:10:00|15732.1|15716.1|15716.1|15700.1|15733.2|15717.2|15713.4|15697.4|0
1689840900000|2023-07-20 08:15:00|15716|15700|15713.1|15697.1|15723.2|15707.2|15713|15697|0
1689841200000|2023-07-20 08:20:00|15713.4|15697.4|15713.6|15697.6|15716|15700|15706.1|15690.1|0
1689841500000|2023-07-20 08:25:00|15714|15698|15710.2|15694.2|15715.7|15699.7|15709.9|15693.9|0
1689841800000|2023-07-20 08:30:00|15708.4|15692.4|15714.7|15698.7|15715.6|15699.6|15702.5|15686.5|0
1689842100000|2023-07-20 08:35:00|15714.9|15698.9|15712.9|15696.9|15716|15700|15710.9|15694.9|0
1689842400000|2023-07-20 08:40:00|15712.6|15696.6|15714.1|15698.1|15715.7|15699.7|15710.9|15694.9|0
1689842700000|2023-07-20 08:45:00|15713.9|15697.9|15712.6|15696.6|15713.9|15697.9|15707.4|15691.4|0
1689843000000|2023-07-20 08:50:00|15712.5|15696.5|15710.6|15694.6|15715.1|15699.1|15710.4|15694.4|0
1689843300000|2023-07-20 08:55:00|15710.4|15694.4|15713.1|15697.1|15713.9|15697.9|15707|15691|0
1689843600000|2023-07-20 09:00:00|15712.7|15696.7|15701|15685|15712.9|15696.9|15698.5|15682.5|0
1689843900000|2023-07-20 09:05:00|15701.4|15685.4|15706.2|15690.2|15709.1|15693.1|15701.4|15685.4|0
1689844200000|2023-07-20 09:10:00|15706.1|15690.1|15705.6|15689.6|15708.1|15692.1|15703.6|15687.6|0
1689844500000|2023-07-20 09:15:00|15704.7|15688.7|15706.9|15690.9|15708.7|15692.7|15704.5|15688.5|0
1689844800000|2023-07-20 09:20:00|15706.7|15690.7|15712.5|15696.5|15714.1|15698.1|15706|15690|0
1689845100000|2023-07-20 09:25:00|15712.9|15696.9|15713.4|15697.4|15714.4|15698.4|15711.1|15695.1|0
1689845400000|2023-07-20 09:30:00|15713.1|15697.1|15714.4|15698.4|15716|15700|15713|15697|0
1689845700000|2023-07-20 09:35:00|15714.9|15698.9|15704.6|15688.6|15715.4|15699.4|15704.2|15688.2|0
1689846000000|2023-07-20 09:40:00|15704.4|15688.4|15707|15691|15708.1|15692.1|15698.4|15682.4|0
1689846300000|2023-07-20 09:45:00|15707.1|15691.1|15713.6|15697.6|15714.9|15698.9|15706.9|15690.9|0
1689846600000|2023-07-20 09:50:00|15713.5|15697.5|15713.7|15697.7|15715.6|15699.6|15711.4|15695.4|0
1689846900000|2023-07-20 09:55:00|15713.9|15697.9|15714.1|15698.1|15715.1|15699.1|15711.6|15695.6|0
1689847200000|2023-07-20 10:00:00|15714.9|15698.9|15715.9|15699.9|15716|15700|15713.2|15697.2|0
1689847500000|2023-07-20 10:05:00|15716|15700|15732.4|15716.4|15733.2|15717.2|15714.9|15698.9|0
1689847800000|2023-07-20 10:10:00|15732.1|15716.1|15735.4|15719.4|15737.5|15721.5|15730.9|15714.9|0
1689848100000|2023-07-20 10:15:00|15735.9|15719.9|15735.6|15719.6|15738.2|15722.2|15734|15718|0
1689848400000|2023-07-20 10:20:00|15735.7|15719.7|15739.1|15723.1|15742.9|15726.9|15733.9|15717.9|0
1689848700000|2023-07-20 10:25:00|15739.9|15723.9|15738.6|15722.6|15741.1|15725.1|15736.4|15720.4|0
1689849000000|2023-07-20 10:30:00|15738.7|15722.7|15740.6|15724.6|15741.2|15725.2|15735.1|15719.1|0
1689849300000|2023-07-20 10:35:00|15741.4|15725.4|15740.7|15724.7|15745.6|15729.6|15740.7|15724.7|0
1689849600000|2023-07-20 10:40:00|15740.4|15724.4|15738.6|15722.6|15744.6|15728.6|15738.6|15722.6|0
1689849900000|2023-07-20 10:45:00|15738.5|15722.5|15734.9|15718.9|15738.9|15722.9|15731.4|15715.4|0
1689850200000|2023-07-20 10:50:00|15734.4|15718.4|15734.6|15718.6|15735.4|15719.4|15731.5|15715.5|0
1689850500000|2023-07-20 10:55:00|15734.5|15718.5|15740.1|15724.1|15740.2|15724.2|15733.1|15717.1|0
1689850800000|2023-07-20 11:00:00|15739.4|15723.4|15727.1|15711.1|15739.4|15723.4|15727.1|15711.1|0
1689851100000|2023-07-20 11:05:00|15726.6|15710.6|15728.5|15712.5|15728.9|15712.9|15723.9|15707.9|0
1689851400000|2023-07-20 11:10:00|15728.6|15712.6|15727.2|15711.2|15731.9|15715.9|15724.9|15708.9|0
1689851700000|2023-07-20 11:15:00|15726.4|15710.4|15726.5|15710.5|15729|15713|15722|15706|0
1689852000000|2023-07-20 11:20:00|15726.6|15710.6|15719.7|15703.7|15726.6|15710.6|15719.4|15703.4|0
1689852300000|2023-07-20 11:25:00|15719.9|15703.9|15728.2|15712.2|15728.2|15712.2|15718.4|15702.4|0
1689852600000|2023-07-20 11:30:00|15728.1|15712.1|15735|15719|15735.4|15719.4|15721.1|15705.1|0
1689852900000|2023-07-20 11:35:00|15735.4|15719.4|15742.2|15726.2|15742.2|15726.2|15733.6|15717.6|0
1689853200000|2023-07-20 11:40:00|15742.5|15726.5|15737.1|15721.1|15744.4|15728.4|15736.4|15720.4|0
1689853500000|2023-07-20 11:45:00|15737|15721|15743.1|15727.1|15744.9|15728.9|15736.6|15720.6|0
1689853800000|2023-07-20 11:50:00|15743|15727|15748.1|15732.1|15750.5|15734.5|15740.9|15724.9|0
1689854100000|2023-07-20 11:55:00|15748.2|15732.2|15749|15733|15750.2|15734.2|15746.7|15730.7|0
1689854400000|2023-07-20 12:00:00|15748.9|15732.9|15751.7|15735.7|15752.4|15736.4|15743.4|15727.4|0
1689854700000|2023-07-20 12:05:00|15751.9|15735.9|15745.7|15729.7|15753.4|15737.4|15742.5|15726.5|0
1689855000000|2023-07-20 12:10:00|15744.9|15728.9|15742.9|15726.9|15747.1|15731.1|15739.4|15723.4|0
1689855300000|2023-07-20 12:15:00|15743|15727|15739.7|15723.7|15747.4|15731.4|15738.9|15722.9|0
1689855600000|2023-07-20 12:20:00|15739.6|15723.6|15735.6|15719.6|15740.4|15724.4|15733.1|15717.1|0
1689855900000|2023-07-20 12:25:00|15735.4|15719.4|15737.5|15721.5|15740.1|15724.1|15733.6|15717.6|0
1689856200000|2023-07-20 12:30:00|15726.7|15710.7|15726.9|15710.9|15736.2|15720.2|15725.1|15709.1|0
1689856500000|2023-07-20 12:35:00|15727.9|15711.9|15721|15705|15734|15718|15720.4|15704.4|0
1689856800000|2023-07-20 12:40:00|15719.5|15703.5|15701|15685|15722.9|15706.9|15700.9|15684.9|0
1689857100000|2023-07-20 12:45:00|15701.9|15685.9|15715|15699|15715.1|15699.1|15699.7|15683.7|0
1689857400000|2023-07-20 12:50:00|15715.1|15699.1|15717.2|15701.2|15717.9|15701.9|15707.1|15691.1|0
1689857700000|2023-07-20 12:55:00|15717.6|15701.6|15713.1|15697.1|15720.2|15704.2|15713.1|15697.1|0
1689858000000|2023-07-20 13:00:00|15711.4|15695.4|15711.9|15695.9|15714.6|15698.6|15704.6|15688.6|0
1689858300000|2023-07-20 13:05:00|15710.5|15694.5|15705.5|15689.5|15711.9|15695.9|15699.1|15683.1|0
1689858600000|2023-07-20 13:10:00|15705.4|15689.4|15689.4|15673.4|15707.7|15691.7|15686.1|15670.1|0
1689858900000|2023-07-20 13:15:00|15689.7|15673.7|15695|15679|15698.9|15682.9|15689.4|15673.4|0
1689859200000|2023-07-20 13:20:00|15695.4|15679.4|15709.4|15693.4|15709.9|15693.9|15694.9|15678.9|0
1689859500000|2023-07-20 13:25:00|15708.5|15692.5|15711.6|15695.6|15719.6|15703.6|15708.4|15692.4|0
1689859800000|2023-07-20 13:30:00|15714|15698|15750.6|15734.6|15765.9|15749.9|15713.6|15697.6|0
1689860100000|2023-07-20 13:35:00|15750.4|15734.4|15752.2|15736.2|15760|15744|15737.6|15721.6|0
1689860400000|2023-07-20 13:40:00|15750.5|15734.5|15772.5|15756.5|15772.8|15756.8|15738.6|15722.6|0
1689860700000|2023-07-20 13:45:00|15772|15756|15771.7|15755.7|15775.7|15759.7|15761|15745|0
1689861000000|2023-07-20 13:50:00|15773.8|15757.8|15760.8|15744.8|15781.1|15765.1|15752.5|15736.5|0
1689861300000|2023-07-20 13:55:00|15758.4|15742.4|15747.8|15731.8|15763.8|15747.8|15745.4|15729.4|0
1689861600000|2023-07-20 14:00:00|15747.5|15731.5|15710.8|15694.8|15750.8|15734.8|15705|15689|0
1689861900000|2023-07-20 14:05:00|15709|15693|15693.5|15677.5|15709|15693|15686.9|15670.9|0
1689862200000|2023-07-20 14:10:00|15693.9|15677.9|15696.1|15680.1|15717|15701|15679|15663|0
1689862500000|2023-07-20 14:15:00|15696.6|15680.6|15671.8|15655.8|15706.8|15690.8|15671.8|15655.8|0
1689862800000|2023-07-20 14:20:00|15671.3|15655.3|15650.4|15634.4|15677|15661|15647.2|15631.2|0
1689863100000|2023-07-20 14:25:00|15651.5|15635.5|15641.7|15625.7|15654.5|15638.5|15632.2|15616.2|0
1689863400000|2023-07-20 14:30:00|15640.8|15624.8|15604.7|15588.7|15640.8|15624.8|15596.7|15580.7|0
1689863700000|2023-07-20 14:35:00|15603|15587|15586.4|15570.4|15609.2|15593.2|15586.4|15570.4|0
1689864000000|2023-07-20 14:40:00|15587.2|15571.2|15613.3|15597.3|15613.3|15597.3|15586.7|15570.7|0
1689864300000|2023-07-20 14:45:00|15612.7|15596.7|15616.4|15600.4|15621.2|15605.2|15606.4|15590.4|0
1689864600000|2023-07-20 14:50:00|15615.9|15599.9|15618.2|15602.2|15623.9|15607.9|15606.2|15590.2|0
1689864900000|2023-07-20 14:55:00|15616.4|15600.4|15610.8|15594.8|15626.4|15610.4|15606.4|15590.4|0
1689865200000|2023-07-20 15:00:00|15611.7|15595.7|15643.4|15627.4|15645|15629|15608.3|15592.3|0
1689865500000|2023-07-20 15:05:00|15642.4|15626.4|15637.2|15621.2|15650.9|15634.9|15635.7|15619.7|0
1689865800000|2023-07-20 15:10:00|15637.4|15621.4|15640.9|15624.9|15647.9|15631.9|15633.7|15617.7|0
1689866100000|2023-07-20 15:15:00|15639.4|15623.4|15628.4|15612.4|15642.7|15626.7|15623.4|15607.4|0
1689866400000|2023-07-20 15:20:00|15629.4|15613.4|15620.4|15604.4|15636.2|15620.2|15618.9|15602.9|0
1689866700000|2023-07-20 15:25:00|15619.5|15603.5|15629.7|15613.7|15640.3|15624.3|15619.5|15603.5|0
1689867000000|2023-07-20 15:30:00|15628.7|15612.7|15648.7|15632.7|15654.3|15638.3|15628.7|15612.7|0
1689867300000|2023-07-20 15:35:00|15648.9|15632.9|15666.8|15650.8|15670.7|15654.7|15648.7|15632.7|0
1689867600000|2023-07-20 15:40:00|15666.3|15650.3|15659|15643|15666.8|15650.8|15648.5|15632.5|0
1689867900000|2023-07-20 15:45:00|15658.4|15642.4|15638.4|15622.4|15658.9|15642.9|15637.1|15621.1|0
1689868200000|2023-07-20 15:50:00|15638|15622|15634.5|15618.5|15647.3|15631.3|15630.9|15614.9|0
1689868500000|2023-07-20 15:55:00|15634.1|15618.1|15629.9|15613.9|15635.1|15619.1|15624.3|15608.3|0
1689868800000|2023-07-20 16:00:00|15629.5|15613.5|15650.4|15634.4|15650.4|15634.4|15626.9|15610.9|0
1689869100000|2023-07-20 16:05:00|15650.3|15634.3|15649.6|15633.6|15652|15636|15640.1|15624.1|0
1689869400000|2023-07-20 16:10:00|15649.1|15633.1|15658.5|15642.5|15660|15644|15643|15627|0
1689869700000|2023-07-20 16:15:00|15657.6|15641.6|15632.8|15616.8|15668|15652|15632.6|15616.6|0
1689870000000|2023-07-20 16:20:00|15632.5|15616.5|15613|15597|15636.6|15620.6|15608.3|15592.3|0
1689870300000|2023-07-20 16:25:00|15613.6|15597.6|15598|15582|15617.3|15601.3|15598|15582|0
1689870600000|2023-07-20 16:30:00|15598.6|15582.6|15574.1|15558.1|15605.5|15589.5|15574.1|15558.1|0
1689870900000|2023-07-20 16:35:00|15573.4|15557.4|15582.6|15566.6|15586.5|15570.5|15571.4|15555.4|0
1689871200000|2023-07-20 16:40:00|15582.5|15566.5|15592.4|15576.4|15598.4|15582.4|15582.1|15566.1|0
1689871500000|2023-07-20 16:45:00|15593.1|15577.1|15588.4|15572.4|15595.5|15579.5|15579.9|15563.9|0
1689871800000|2023-07-20 16:50:00|15588.6|15572.6|15592.5|15576.5|15600.1|15584.1|15588.6|15572.6|0
1689872100000|2023-07-20 16:55:00|15593.1|15577.1|15578.4|15562.4|15595.6|15579.6|15578.3|15562.3|0
1689872400000|2023-07-20 17:00:00|15579.1|15563.1|15583.3|15567.3|15587.8|15571.8|15572.1|15556.1|0
1689872700000|2023-07-20 17:05:00|15583.2|15567.2|15576.8|15560.8|15592.6|15576.6|15576.8|15560.8|0
1689873000000|2023-07-20 17:10:00|15576.6|15560.6|15588.8|15572.8|15591.1|15575.1|15575.3|15559.3|0
1689873300000|2023-07-20 17:15:00|15587.6|15571.6|15579.7|15563.7|15590.3|15574.3|15571.3|15555.3|0
1689873600000|2023-07-20 17:20:00|15580|15564|15570.2|15554.2|15588|15572|15568.3|15552.3|0
1689873900000|2023-07-20 17:25:00|15569.5|15553.5|15595.2|15579.2|15597.1|15581.1|15567.8|15551.8|0
1689874200000|2023-07-20 17:30:00|15593.6|15577.6|15602.3|15586.3|15602.3|15586.3|15588.3|15572.3|0
1689874500000|2023-07-20 17:35:00|15601.6|15585.6|15574.8|15558.8|15601.6|15585.6|15574.8|15558.8|0
1689874800000|2023-07-20 17:40:00|15574.7|15558.7|15582.3|15566.3|15584.8|15568.8|15571.8|15555.8|0
1689875100000|2023-07-20 17:45:00|15583.3|15567.3|15589.6|15573.6|15595.1|15579.1|15582.2|15566.2|0
1689875400000|2023-07-20 17:50:00|15589.1|15573.1|15585.1|15569.1|15598|15582|15585.1|15569.1|0
1689875700000|2023-07-20 17:55:00|15585.7|15569.7|15577.8|15561.8|15585.7|15569.7|15577|15561|0
1689876000000|2023-07-20 18:00:00|15577|15561|15562.2|15546.2|15577|15561|15557.5|15541.5|0
1689876300000|2023-07-20 18:05:00|15562.5|15546.5|15566.3|15550.3|15572.5|15556.5|15557.8|15541.8|0
1689876600000|2023-07-20 18:10:00|15566.7|15550.7|15555.5|15539.5|15566.7|15550.7|15554.2|15538.2|0
1689876900000|2023-07-20 18:15:00|15555.6|15539.6|15530.6|15514.6|15558.2|15542.2|15530.1|15514.1|0
1689877200000|2023-07-20 18:20:00|15529.7|15513.7|15527.9|15511.9|15533.5|15517.5|15520.5|15504.5|0
1689877500000|2023-07-20 18:25:00|15527.7|15511.7|15503.5|15487.5|15528.4|15512.4|15503|15487|0
1689877800000|2023-07-20 18:30:00|15503.7|15487.7|15517|15501|15518.7|15502.7|15503.5|15487.5|0
1689878100000|2023-07-20 18:35:00|15515.4|15499.4|15516.2|15500.2|15524.4|15508.4|15513.7|15497.7|0
1689878400000|2023-07-20 18:40:00|15516.9|15500.9|15502.9|15486.9|15521|15505|15501.6|15485.6|0
1689878700000|2023-07-20 18:45:00|15502.1|15486.1|15508.2|15492.2|15522.5|15506.5|15501.7|15485.7|0
1689879000000|2023-07-20 18:50:00|15507.9|15491.9|15505|15489|15516.1|15500.1|15497.7|15481.7|0
1689879300000|2023-07-20 18:55:00|15505.1|15489.1|15496.1|15480.1|15508.9|15492.9|15495.5|15479.5|0
1689879600000|2023-07-20 19:00:00|15496.5|15480.5|15484.6|15468.6|15509.2|15493.2|15483.9|15467.9|0
1689879900000|2023-07-20 19:05:00|15485.7|15469.7|15474|15458|15489.9|15473.9|15472.5|15456.5|0
1689880200000|2023-07-20 19:10:00|15474.2|15458.2|15467.6|15451.6|15484.1|15468.1|15463.4|15447.4|0
1689880500000|2023-07-20 19:15:00|15468|15452|15447|15431|15472.6|15456.6|15446.5|15430.5|0
1689880800000|2023-07-20 19:20:00|15446.5|15430.5|15449.1|15433.1|15455.5|15439.5|15443.4|15427.4|0
1689881100000|2023-07-20 19:25:00|15449|15433|15442.5|15426.5|15452.1|15436.1|15437.5|15421.5|0
1689881400000|2023-07-20 19:30:00|15445.5|15429.5|15471.4|15455.4|15479.5|15463.5|15443.2|15427.2|0
1689881700000|2023-07-20 19:35:00|15470|15454|15479.7|15463.7|15487.6|15471.6|15467.4|15451.4|0
1689882000000|2023-07-20 19:40:00|15478.8|15462.8|15489|15473|15496.3|15480.3|15478.8|15462.8|0
1689882300000|2023-07-20 19:45:00|15489.1|15473.1|15480.8|15464.8|15489.8|15473.8|15470.1|15454.1|0
1689882600000|2023-07-20 19:50:00|15485.9|15469.9|15482.9|15466.9|15502.9|15486.9|15481.3|15465.3|0
1689882900000|2023-07-20 19:55:00|15479.6|15463.6|15477.8|15461.8|15489|15473|15473.9|15457.9|0
1689883200000|2023-07-20 20:00:00|15477|15461|15484.1|15468.1|15489.3|15473.3|15477|15461|0
1689883500000|2023-07-20 20:05:00|15484.4|15468.4|15485.1|15469.1|15488.6|15472.6|15480.5|15464.5|0
1689883800000|2023-07-20 20:10:00|15484.9|15468.9|15483.9|15467.9|15487.9|15471.9|15481.1|15465.1|0
1689884100000|2023-07-20 20:15:00|15483.6|15467.6|15486.1|15470.1|15486.8|15470.8|15482.4|15466.4|0
1689884400000|2023-07-20 20:20:00|15486.4|15470.4|15488.9|15472.9|15488.9|15472.9|15486.3|15470.3|0
1689884700000|2023-07-20 20:25:00|15489|15473|15488.6|15472.6|15493.8|15477.8|15488.5|15472.5|0
1689885000000|2023-07-20 20:30:00|15488.9|15472.9|15490|15474|15493.1|15477.1|15487.8|15471.8|0
1689885300000|2023-07-20 20:35:00|15490.1|15474.1|15491.1|15475.1|15491.5|15475.5|15488.3|15472.3|0
1689885600000|2023-07-20 20:40:00|15491|15475|15488|15472|15491.1|15475.1|15488|15472|0
1689885900000|2023-07-20 20:45:00|15488.1|15472.1|15486.8|15470.8|15490.4|15474.4|15486.1|15470.1|0
1689886200000|2023-07-20 20:50:00|15486.6|15470.6|15489.4|15473.4|15489.5|15473.5|15485.4|15469.4|0
1689886500000|2023-07-20 20:55:00|15489.3|15473.3|15487|15471|15490.9|15474.9|15485.6|15469.6|0
1689886800000|2023-07-20 21:00:00|15487.2|15471.2|15488.8|15472.8|15489.1|15473.1|15485.9|15469.9|0
1689887100000|2023-07-20 21:05:00|15488.9|15472.9|15488.6|15472.6|15489.3|15473.3|15488.1|15472.1|0
1689887400000|2023-07-20 21:10:00|15488.8|15472.8|15488.8|15472.8|15489|15473|15488.2|15472.2|0
1689887700000|2023-07-20 21:15:00|15488.9|15472.9|15489.1|15473.1|15489.4|15473.4|15488.8|15472.8|0
1689888000000|2023-07-20 21:20:00|15489|15473|15488.6|15472.6|15490|15474|15488.1|15472.1|0
1689888300000|2023-07-20 21:25:00|15488.5|15472.5|15487.2|15471.2|15488.5|15472.5|15487.2|15471.2|0
1689888600000|2023-07-20 21:30:00|15487.3|15471.3|15486.4|15470.4|15487.3|15471.3|15485.6|15469.6|0
1689888900000|2023-07-20 21:35:00|15486.5|15470.5|15484.6|15468.6|15486.7|15470.7|15484|15468|0
1689889200000|2023-07-20 21:40:00|15484.7|15468.7|15485.9|15469.9|15485.9|15469.9|15484.6|15468.6|0
1689889500000|2023-07-20 21:45:00|15485.8|15469.8|15485.6|15469.6|15485.9|15469.9|15485|15469|0
1689889800000|2023-07-20 21:50:00|15485.7|15469.7|15484.4|15468.4|15485.7|15469.7|15484|15468|0
1689890100000|2023-07-20 21:55:00|15484.2|15468.2|15484.2|15468.2|15484.2|15468.2|15484.1|15468.1|0
1689890400000|2023-07-20 22:00:00|15481.9|15465.9|15484.6|15468.6|15485.3|15469.3|15478.9|15462.9|0
1689890700000|2023-07-20 22:05:00|15484.9|15468.9|15477.1|15461.1|15484.9|15468.9|15476.4|15460.4|0
1689891000000|2023-07-20 22:10:00|15477.4|15461.4|15487.5|15471.5|15488.5|15472.5|15477.3|15461.3|0
1689891300000|2023-07-20 22:15:00|15487|15471|15486.3|15470.3|15490.1|15474.1|15484.8|15468.8|0
1689891600000|2023-07-20 22:20:00|15486.5|15470.5|15486.6|15470.6|15489|15473|15485.6|15469.6|0
1689891900000|2023-07-20 22:25:00|15486.8|15470.8|15484.8|15468.8|15487.9|15471.9|15484.3|15468.3|0
1689892200000|2023-07-20 22:30:00|15484.6|15468.6|15482.4|15466.4|15485.6|15469.6|15482.3|15466.3|0
1689892500000|2023-07-20 22:35:00|15482.5|15466.5|15474.8|15458.8|15482.6|15466.6|15473.9|15457.9|0
1689892800000|2023-07-20 22:40:00|15474.6|15458.6|15474.2|15458.2|15475.7|15459.7|15472.1|15456.1|0
1689893100000|2023-07-20 22:45:00|15474.3|15458.3|15473.4|15457.4|15476.6|15460.6|15473.2|15457.2|0
1689893400000|2023-07-20 22:50:00|15473.6|15457.6|15474.1|15458.1|15475.3|15459.3|15470.4|15454.4|0
1689893700000|2023-07-20 22:55:00|15473.8|15457.8|15472.8|15456.8|15474.6|15458.6|15467.8|15451.8|0
1689894000000|2023-07-20 23:00:00|15472.7|15456.7|15479.6|15463.6|15480.6|15464.6|15472.7|15456.7|0
1689894300000|2023-07-20 23:05:00|15479.7|15463.7|15478.6|15462.6|15482.7|15466.7|15478.3|15462.3|0
1689894600000|2023-07-20 23:10:00|15478.4|15462.4|15480.4|15464.4|15481.3|15465.3|15478.4|15462.4|0
1689894900000|2023-07-20 23:15:00|15480.3|15464.3|15480.7|15464.7|15482.7|15466.7|15479.4|15463.4|0
1689895200000|2023-07-20 23:20:00|15480.8|15464.8|15480.9|15464.9|15481.2|15465.2|15479.7|15463.7|0
1689895500000|2023-07-20 23:25:00|15480.8|15464.8|15480.4|15464.4|15481.4|15465.4|15479.7|15463.7|0
1689895800000|2023-07-20 23:30:00|15480.6|15464.6|15482.3|15466.3|15483.9|15467.9|15480.3|15464.3|0
1689896100000|2023-07-20 23:35:00|15482.4|15466.4|15477.8|15461.8|15482.6|15466.6|15477.3|15461.3|0
1689896400000|2023-07-20 23:40:00|15477.4|15461.4|15476.3|15460.3|15477.8|15461.8|15474.6|15458.6|0
1689896700000|2023-07-20 23:45:00|15476.4|15460.4|15478.8|15462.8|15478.8|15462.8|15474.1|15458.1|0
1689897000000|2023-07-20 23:50:00|15478.6|15462.6|15471.3|15455.3|15479.3|15463.3|15470.8|15454.8|0
1689897300000|2023-07-20 23:55:00|15471.4|15455.4|15472.1|15456.1|15472.7|15456.7|15468.9|15452.9|0
1689897600000|2023-07-21 00:00:00|15472.2|15456.2|15463.8|15447.8|15472.4|15456.4|15459.8|15443.8|0
1689897900000|2023-07-21 00:05:00|15462.8|15446.8|15459.3|15443.3|15462.8|15446.8|15457.4|15441.4|0
1689898200000|2023-07-21 00:10:00|15458.9|15442.9|15449.2|15433.2|15458.9|15442.9|15448.4|15432.4|0
1689898500000|2023-07-21 00:15:00|15449.1|15433.1|15453.1|15437.1|15454.8|15438.8|15446.6|15430.6|0
1689898800000|2023-07-21 00:20:00|15453.2|15437.2|15461.1|15445.1|15461.6|15445.6|15452.7|15436.7|0
1689899100000|2023-07-21 00:25:00|15460.6|15444.6|15464.8|15448.8|15466.1|15450.1|15460.1|15444.1|0
1689899400000|2023-07-21 00:30:00|15464.9|15448.9|15471.4|15455.4|15472.3|15456.3|15463.1|15447.1|0
1689899700000|2023-07-21 00:35:00|15471.6|15455.6|15471.1|15455.1|15474.4|15458.4|15469.6|15453.6|0
1689900000000|2023-07-21 00:40:00|15470.9|15454.9|15473.1|15457.1|15473.1|15457.1|15469.6|15453.6|0
1689900300000|2023-07-21 00:45:00|15472.9|15456.9|15473.8|15457.8|15476.1|15460.1|15471.6|15455.6|0
1689900600000|2023-07-21 00:50:00|15473.7|15457.7|15475.2|15459.2|15475.9|15459.9|15472.8|15456.8|0
1689900900000|2023-07-21 00:55:00|15475.1|15459.1|15478.3|15462.3|15478.9|15462.9|15473.8|15457.8|0
1689901200000|2023-07-21 01:00:00|15477.3|15461.3|15473.3|15457.3|15477.3|15461.3|15471.8|15455.8|0
1689901500000|2023-07-21 01:05:00|15473.1|15457.1|15466.8|15450.8|15473.1|15457.1|15465.1|15449.1|0
1689901800000|2023-07-21 01:10:00|15466.9|15450.9|15470.9|15454.9|15471.2|15455.2|15463.1|15447.1|0
1689902100000|2023-07-21 01:15:00|15471.3|15455.3|15474.6|15458.6|15477.1|15461.1|15469.1|15453.1|0
1689902400000|2023-07-21 01:20:00|15474.2|15458.2|15471.6|15455.6|15475.4|15459.4|15470.9|15454.9|0
1689902700000|2023-07-21 01:25:00|15471.3|15455.3|15474.7|15458.7|15476.8|15460.8|15470.8|15454.8|0
1689903000000|2023-07-21 01:30:00|15474.8|15458.8|15487.4|15471.4|15487.8|15471.8|15474.8|15458.8|0
1689903300000|2023-07-21 01:35:00|15487.6|15471.6|15490.3|15474.3|15490.6|15474.6|15485.1|15469.1|0
1689903600000|2023-07-21 01:40:00|15490.1|15474.1|15485.4|15469.4|15490.3|15474.3|15484.8|15468.8|0
1689903900000|2023-07-21 01:45:00|15486.6|15470.6|15487.8|15471.8|15488.7|15472.7|15482.2|15466.2|0
1689904200000|2023-07-21 01:50:00|15487.7|15471.7|15484.9|15468.9|15490.6|15474.6|15484.4|15468.4|0
1689904500000|2023-07-21 01:55:00|15485.1|15469.1|15483.1|15467.1|15487.1|15471.1|15480.8|15464.8|0
1689904800000|2023-07-21 02:00:00|15483.4|15467.4|15489.1|15473.1|15489.6|15473.6|15482.9|15466.9|0
1689905100000|2023-07-21 02:05:00|15488.8|15472.8|15488.3|15472.3|15489.6|15473.6|15485.8|15469.8|0
1689905400000|2023-07-21 02:10:00|15488.1|15472.1|15491.1|15475.1|15491.6|15475.6|15488.1|15472.1|0
1689905700000|2023-07-21 02:15:00|15491.3|15475.3|15490.6|15474.6|15491.6|15475.6|15488.3|15472.3|0
1689906000000|2023-07-21 02:20:00|15490.7|15474.7|15493.9|15477.9|15498.1|15482.1|15490.6|15474.6|0
1689906300000|2023-07-21 02:25:00|15493.8|15477.8|15493.3|15477.3|15497.1|15481.1|15492.1|15476.1|0
1689906600000|2023-07-21 02:30:00|15492.8|15476.8|15488.4|15472.4|15495.3|15479.3|15488.3|15472.3|0
1689906900000|2023-07-21 02:35:00|15488.2|15472.2|15487.3|15471.3|15488.8|15472.8|15482.6|15466.6|0
1689907200000|2023-07-21 02:40:00|15487.1|15471.1|15492.1|15476.1|15492.8|15476.8|15486.9|15470.9|0
1689907500000|2023-07-21 02:45:00|15491.9|15475.9|15494.6|15478.6|15496.4|15480.4|15491.9|15475.9|0
1689907800000|2023-07-21 02:50:00|15495.2|15479.2|15497.6|15481.6|15498.4|15482.4|15493.1|15477.1|0
1689908100000|2023-07-21 02:55:00|15497.7|15481.7|15497.6|15481.6|15500.6|15484.6|15495.9|15479.9|0
1689908400000|2023-07-21 03:00:00|15497.8|15481.8|15497.6|15481.6|15500.3|15484.3|15495.8|15479.8|0
1689908700000|2023-07-21 03:05:00|15497.4|15481.4|15490.1|15474.1|15498.1|15482.1|15490.1|15474.1|0
1689909000000|2023-07-21 03:10:00|15490.2|15474.2|15494.7|15478.7|15495.8|15479.8|15490.2|15474.2|0
1689909300000|2023-07-21 03:15:00|15494.6|15478.6|15494.6|15478.6|15495.6|15479.6|15493.8|15477.8|0
1689909600000|2023-07-21 03:20:00|15494.4|15478.4|15499.6|15483.6|15499.7|15483.7|15494.4|15478.4|0
1689909900000|2023-07-21 03:25:00|15499.7|15483.7|15501.2|15485.2|15501.2|15485.2|15497.8|15481.8|0
1689910200000|2023-07-21 03:30:00|15500.8|15484.8|15502.1|15486.1|15503.1|15487.1|15498.9|15482.9|0
1689910500000|2023-07-21 03:35:00|15502.2|15486.2|15497.9|15481.9|15502.3|15486.3|15497.4|15481.4|0
1689910800000|2023-07-21 03:40:00|15497.8|15481.8|15494.7|15478.7|15498.6|15482.6|15494.1|15478.1|0
1689911100000|2023-07-21 03:45:00|15494.9|15478.9|15494.7|15478.7|15497.2|15481.2|15493.7|15477.7|0
1689911400000|2023-07-21 03:50:00|15494.8|15478.8|15494.8|15478.8|15495.4|15479.4|15493.1|15477.1|0
1689911700000|2023-07-21 03:55:00|15495.3|15479.3|15494.3|15478.3|15496.8|15480.8|15493.9|15477.9|0
1689912000000|2023-07-21 04:00:00|15494.2|15478.2|15490.6|15474.6|15494.3|15478.3|15489.6|15473.6|0
1689912300000|2023-07-21 04:05:00|15490.3|15474.3|15493.1|15477.1|15493.3|15477.3|15489.4|15473.4|0
1689912600000|2023-07-21 04:10:00|15492.8|15476.8|15492.1|15476.1|15493.3|15477.3|15490.1|15474.1|0
1689912900000|2023-07-21 04:15:00|15492.2|15476.2|15490.3|15474.3|15492.9|15476.9|15490.3|15474.3|0
1689913200000|2023-07-21 04:20:00|15490.4|15474.4|15490.6|15474.6|15492.8|15476.8|15489.9|15473.9|0
1689913500000|2023-07-21 04:25:00|15490.7|15474.7|15496.3|15480.3|15496.6|15480.6|15488.2|15472.2|0
1689913800000|2023-07-21 04:30:00|15496.6|15480.6|15498.2|15482.2|15499.4|15483.4|15496.6|15480.6|0
1689914100000|2023-07-21 04:35:00|15498.3|15482.3|15497.6|15481.6|15499.4|15483.4|15496.8|15480.8|0
1689914400000|2023-07-21 04:40:00|15497.3|15481.3|15499.1|15483.1|15499.4|15483.4|15496.1|15480.1|0
1689914700000|2023-07-21 04:45:00|15498.6|15482.6|15497.9|15481.9|15499.3|15483.3|15496.8|15480.8|0
1689915000000|2023-07-21 04:50:00|15497.8|15481.8|15493.3|15477.3|15498.3|15482.3|15492.9|15476.9|0
1689915300000|2023-07-21 04:55:00|15493.2|15477.2|15492.1|15476.1|15494.1|15478.1|15490.3|15474.3|0
1689915600000|2023-07-21 05:00:00|15491.3|15475.3|15491.1|15475.1|15493.8|15477.8|15489.1|15473.1|0
1689915900000|2023-07-21 05:05:00|15490.3|15474.3|15488.9|15472.9|15491.6|15475.6|15486.6|15470.6|0
1689916200000|2023-07-21 05:10:00|15488.8|15472.8|15487.8|15471.8|15491.1|15475.1|15487.8|15471.8|0
1689916500000|2023-07-21 05:15:00|15487.4|15471.4|15484.3|15468.3|15487.8|15471.8|15483.1|15467.1|0
1689916800000|2023-07-21 05:20:00|15484.1|15468.1|15486.3|15470.3|15487.1|15471.1|15482.6|15466.6|0
1689917100000|2023-07-21 05:25:00|15486.2|15470.2|15486.4|15470.4|15490.1|15474.1|15484.2|15468.2|0
1689917400000|2023-07-21 05:30:00|15486.6|15470.6|15487.4|15471.4|15490.1|15474.1|15486.1|15470.1|0
1689917700000|2023-07-21 05:35:00|15487.2|15471.2|15486.7|15470.7|15488.1|15472.1|15484.7|15468.7|0
1689918000000|2023-07-21 05:40:00|15486.6|15470.6|15484.8|15468.8|15486.8|15470.8|15482.4|15466.4|0
1689918300000|2023-07-21 05:45:00|15485.1|15469.1|15488.4|15472.4|15488.8|15472.8|15484.3|15468.3|0
1689918600000|2023-07-21 05:50:00|15487.8|15471.8|15490.3|15474.3|15490.6|15474.6|15486.8|15470.8|0
1689918900000|2023-07-21 05:55:00|15490.4|15474.4|15497.2|15481.2|15497.4|15481.4|15488.6|15472.6|0
1689919200000|2023-07-21 06:00:00|15497.6|15481.6|15492.8|15476.8|15498.3|15482.3|15492.4|15476.4|0
1689919500000|2023-07-21 06:05:00|15493.3|15477.3|15488.9|15472.9|15494.3|15478.3|15484.9|15468.9|0
1689919800000|2023-07-21 06:10:00|15488.8|15472.8|15495.9|15479.9|15497.1|15481.1|15487.7|15471.7|0
1689920100000|2023-07-21 06:15:00|15496.1|15480.1|15493.4|15477.4|15497.8|15481.8|15493.1|15477.1|0
1689920400000|2023-07-21 06:20:00|15493.6|15477.6|15501.1|15485.1|15501.1|15485.1|15493.4|15477.4|0
1689920700000|2023-07-21 06:25:00|15501.2|15485.2|15500.9|15484.9|15501.3|15485.3|15497.2|15481.2|0
1689921000000|2023-07-21 06:30:00|15500.8|15484.8|15503.1|15487.1|15504.8|15488.8|15499.3|15483.3|0
1689921300000|2023-07-21 06:35:00|15503.3|15487.3|15502.1|15486.1|15503.3|15487.3|15497.4|15481.4|0
1689921600000|2023-07-21 06:40:00|15501.8|15485.8|15503.4|15487.4|15503.4|15487.4|15498.1|15482.1|0
1689921900000|2023-07-21 06:45:00|15503.6|15487.6|15506.6|15490.6|15507.6|15491.6|15502.3|15486.3|0
1689922200000|2023-07-21 06:50:00|15506.2|15490.2|15511.6|15495.6|15512.3|15496.3|15506.1|15490.1|0
1689922500000|2023-07-21 06:55:00|15512.2|15496.2|15511.7|15495.7|15513.1|15497.1|15507.2|15491.2|0
1689922800000|2023-07-21 07:00:00|15510.7|15494.7|15509.9|15493.9|15514.1|15498.1|15503.8|15487.8|0
1689923100000|2023-07-21 07:05:00|15510.3|15494.3|15517.3|15501.3|15517.7|15501.7|15508.1|15492.1|0
1689923400000|2023-07-21 07:10:00|15516.7|15500.7|15512.1|15496.1|15518.4|15502.4|15511.4|15495.4|0
1689923700000|2023-07-21 07:15:00|15511.6|15495.6|15516.8|15500.8|15518.2|15502.2|15508.4|15492.4|0
1689924000000|2023-07-21 07:20:00|15516.7|15500.7|15520.8|15504.8|15521.6|15505.6|15516.7|15500.7|0
1689924300000|2023-07-21 07:25:00|15521.1|15505.1|15526.2|15510.2|15528.2|15512.2|15519.9|15503.9|0
1689924600000|2023-07-21 07:30:00|15526.4|15510.4|15530.8|15514.8|15532.6|15516.6|15523.7|15507.7|0
1689924900000|2023-07-21 07:35:00|15531.8|15515.8|15524.1|15508.1|15533.1|15517.1|15523.2|15507.2|0
1689925200000|2023-07-21 07:40:00|15524.2|15508.2|15524.1|15508.1|15529.6|15513.6|15521.4|15505.4|0
1689925500000|2023-07-21 07:45:00|15522.6|15506.6|15531.1|15515.1|15532.6|15516.6|15522.6|15506.6|0
1689925800000|2023-07-21 07:50:00|15530.8|15514.8|15525.9|15509.9|15531.4|15515.4|15525.1|15509.1|0
1689926100000|2023-07-21 07:55:00|15526.1|15510.1|15521.1|15505.1|15526.1|15510.1|15519.2|15503.2|0
1689926400000|2023-07-21 08:00:00|15520.9|15504.9|15524.7|15508.7|15524.7|15508.7|15515.1|15499.1|0
1689926700000|2023-07-21 08:05:00|15524.9|15508.9|15529.8|15513.8|15535.3|15519.3|15524.3|15508.3|0
1689927000000|2023-07-21 08:10:00|15530.1|15514.1|15528.8|15512.8|15531.6|15515.6|15525.8|15509.8|0
1689927300000|2023-07-21 08:15:00|15529.1|15513.1|15536.9|15520.9|15537.1|15521.1|15527.4|15511.4|0
1689927600000|2023-07-21 08:20:00|15537.1|15521.1|15541.2|15525.2|15543.8|15527.8|15536.6|15520.6|0
1689927900000|2023-07-21 08:25:00|15541.1|15525.1|15550.6|15534.6|15550.6|15534.6|15540.8|15524.8|0
1689928200000|2023-07-21 08:30:00|15549.8|15533.8|15549.4|15533.4|15550.3|15534.3|15544.7|15528.7|0
1689928500000|2023-07-21 08:35:00|15549.2|15533.2|15548.7|15532.7|15551.8|15535.8|15548.2|15532.2|0
1689928800000|2023-07-21 08:40:00|15548.8|15532.8|15553.6|15537.6|15555.1|15539.1|15548.8|15532.8|0
1689929100000|2023-07-21 08:45:00|15553.4|15537.4|15547.4|15531.4|15556.4|15540.4|15546.8|15530.8|0
1689929400000|2023-07-21 08:50:00|15547.6|15531.6|15546.3|15530.3|15547.8|15531.8|15541.6|15525.6|0
1689929700000|2023-07-21 08:55:00|15546.1|15530.1|15545.9|15529.9|15549.4|15533.4|15545.1|15529.1|0
1689930000000|2023-07-21 09:00:00|15546.1|15530.1|15542.6|15526.6|15547.2|15531.2|15542.1|15526.1|0
1689930300000|2023-07-21 09:05:00|15542.7|15526.7|15541.3|15525.3|15543.4|15527.4|15539.2|15523.2|0
1689930600000|2023-07-21 09:10:00|15541.1|15525.1|15542.2|15526.2|15543.3|15527.3|15538.7|15522.7|0
1689930900000|2023-07-21 09:15:00|15542.3|15526.3|15543.2|15527.2|15545.4|15529.4|15538.8|15522.8|0
1689931200000|2023-07-21 09:20:00|15542.8|15526.8|15546.7|15530.7|15548.1|15532.1|15542.7|15526.7|0
1689931500000|2023-07-21 09:25:00|15546.8|15530.8|15539.1|15523.1|15546.8|15530.8|15536.1|15520.1|0
1689931800000|2023-07-21 09:30:00|15539.2|15523.2|15530.1|15514.1|15539.3|15523.3|15528.8|15512.8|0
1689932100000|2023-07-21 09:35:00|15530.2|15514.2|15526.1|15510.1|15531.4|15515.4|15523.1|15507.1|0
1689932400000|2023-07-21 09:40:00|15526.6|15510.6|15521.3|15505.3|15528.4|15512.4|15521.3|15505.3|0
1689932700000|2023-07-21 09:45:00|15521.4|15505.4|15530.3|15514.3|15531.2|15515.2|15521.3|15505.3|0
1689933000000|2023-07-21 09:50:00|15530.9|15514.9|15533.2|15517.2|15539.6|15523.6|15530.1|15514.1|0
1689933300000|2023-07-21 09:55:00|15534.1|15518.1|15538.7|15522.7|15540.7|15524.7|15531.8|15515.8|0
1689933600000|2023-07-21 10:00:00|15538.9|15522.9|15543.7|15527.7|15545.3|15529.3|15535.8|15519.8|0
1689933900000|2023-07-21 10:05:00|15543.4|15527.4|15543.6|15527.6|15545.3|15529.3|15541.4|15525.4|0
1689934200000|2023-07-21 10:10:00|15543.8|15527.8|15547.1|15531.1|15548.1|15532.1|15542.4|15526.4|0
1689934500000|2023-07-21 10:15:00|15547.2|15531.2|15546.8|15530.8|15549.4|15533.4|15541.3|15525.3|0
1689934800000|2023-07-21 10:20:00|15547.2|15531.2|15553.7|15537.7|15554.3|15538.3|15547.2|15531.2|0
1689935100000|2023-07-21 10:25:00|15553.6|15537.6|15558.4|15542.4|15559.3|15543.3|15552.1|15536.1|0
1689935400000|2023-07-21 10:30:00|15558.3|15542.3|15559.1|15543.1|15559.8|15543.8|15554.7|15538.7|0
1689935700000|2023-07-21 10:35:00|15558.3|15542.3|15557.8|15541.8|15558.3|15542.3|15553.6|15537.6|0
1689936000000|2023-07-21 10:40:00|15557.6|15541.6|15556.6|15540.6|15558.1|15542.1|15552.8|15536.8|0
1689936300000|2023-07-21 10:45:00|15556.4|15540.4|15563.3|15547.3|15563.3|15547.3|15554.1|15538.1|0
1689936600000|2023-07-21 10:50:00|15564.6|15548.6|15559.1|15543.1|15565.1|15549.1|15557.6|15541.6|0
1689936900000|2023-07-21 10:55:00|15559.7|15543.7|15563.6|15547.6|15564.3|15548.3|15558.1|15542.1|0
1689937200000|2023-07-21 11:00:00|15561.9|15545.9|15561.1|15545.1|15568.1|15552.1|15559.3|15543.3|0
1689937500000|2023-07-21 11:05:00|15560.9|15544.9|15558.3|15542.3|15561.9|15545.9|15554.7|15538.7|0
1689937800000|2023-07-21 11:10:00|15558.4|15542.4|15560.3|15544.3|15562.6|15546.6|15557.4|15541.4|0
1689938100000|2023-07-21 11:15:00|15560.1|15544.1|15557.1|15541.1|15561.4|15545.4|15557.1|15541.1|0
1689938400000|2023-07-21 11:20:00|15557.3|15541.3|15554.3|15538.3|15559.4|15543.4|15553.1|15537.1|0
1689938700000|2023-07-21 11:25:00|15553.7|15537.7|15553.8|15537.8|15557.6|15541.6|15551.4|15535.4|0
1689939000000|2023-07-21 11:30:00|15553.6|15537.6|15543.2|15527.2|15553.6|15537.6|15542.6|15526.6|0
1689939300000|2023-07-21 11:35:00|15543.8|15527.8|15547.7|15531.7|15550.4|15534.4|15543.8|15527.8|0
1689939600000|2023-07-21 11:40:00|15547.6|15531.6|15550.8|15534.8|15554.7|15538.7|15546.1|15530.1|0
1689939900000|2023-07-21 11:45:00|15551.3|15535.3|15549.6|15533.6|15553.9|15537.9|15549.2|15533.2|0
1689940200000|2023-07-21 11:50:00|15549.1|15533.1|15549.9|15533.9|15551.2|15535.2|15546.6|15530.6|0
1689940500000|2023-07-21 11:55:00|15550.4|15534.4|15538.4|15522.4|15551.7|15535.7|15537.8|15521.8|0
1689940800000|2023-07-21 12:00:00|15538.2|15522.2|15554.6|15538.6|15555.3|15539.3|15538.2|15522.2|0
1689941100000|2023-07-21 12:05:00|15555.2|15539.2|15564.3|15548.3|15565.1|15549.1|15553.8|15537.8|0
1689941400000|2023-07-21 12:10:00|15564.6|15548.6|15568.9|15552.9|15570.8|15554.8|15563.3|15547.3|0
1689941700000|2023-07-21 12:15:00|15569.1|15553.1|15574.8|15558.8|15577.3|15561.3|15567.6|15551.6|0
1689942000000|2023-07-21 12:20:00|15575.3|15559.3|15580.7|15564.7|15580.8|15564.8|15571.8|15555.8|0
1689942300000|2023-07-21 12:25:00|15580.8|15564.8|15580.3|15564.3|15582.4|15566.4|15577.6|15561.6|0
1689942600000|2023-07-21 12:30:00|15580.1|15564.1|15583.3|15567.3|15584.9|15568.9|15577.6|15561.6|0
1689942900000|2023-07-21 12:35:00|15583.6|15567.6|15587.2|15571.2|15590.3|15574.3|15578.7|15562.7|0
1689943200000|2023-07-21 12:40:00|15587.1|15571.1|15584.8|15568.8|15587.2|15571.2|15579.8|15563.8|0
1689943500000|2023-07-21 12:45:00|15585.1|15569.1|15581.3|15565.3|15585.8|15569.8|15580.1|15564.1|0
1689943800000|2023-07-21 12:50:00|15581.4|15565.4|15585.8|15569.8|15586.2|15570.2|15580.4|15564.4|0
1689944100000|2023-07-21 12:55:00|15585.6|15569.6|15589.3|15573.3|15589.3|15573.3|15582.6|15566.6|0
1689944400000|2023-07-21 13:00:00|15589.2|15573.2|15591.6|15575.6|15593.2|15577.2|15587.4|15571.4|0
1689944700000|2023-07-21 13:05:00|15592.1|15576.1|15601.3|15585.3|15603.9|15587.9|15588.4|15572.4|0
1689945000000|2023-07-21 13:10:00|15601.7|15585.7|15594.8|15578.8|15605.4|15589.4|15594.6|15578.6|0
1689945300000|2023-07-21 13:15:00|15595.6|15579.6|15592.9|15576.9|15599.3|15583.3|15592.6|15576.6|0
1689945600000|2023-07-21 13:20:00|15593.3|15577.3|15594.7|15578.7|15598.8|15582.8|15591.6|15575.6|0
1689945900000|2023-07-21 13:25:00|15599.8|15583.8|15577.3|15561.3|15599.8|15583.8|15577.3|15561.3|0
1689946200000|2023-07-21 13:30:00|15577.9|15561.9|15598.6|15582.6|15610.1|15594.1|15548.8|15532.8|0
1689946500000|2023-07-21 13:35:00|15598.1|15582.1|15551|15535|15610.6|15594.6|15550.7|15534.7|0
1689946800000|2023-07-21 13:40:00|15550.5|15534.5|15570.2|15554.2|15572.1|15556.1|15544.8|15528.8|0
1689947100000|2023-07-21 13:45:00|15570.7|15554.7|15536.3|15520.3|15593.8|15577.8|15529.6|15513.6|0
1689947400000|2023-07-21 13:50:00|15535.1|15519.1|15529.3|15513.3|15545.7|15529.7|15518.2|15502.2|0
1689947700000|2023-07-21 13:55:00|15529.1|15513.1|15515.3|15499.3|15541.6|15525.6|15514.8|15498.8|0
1689948000000|2023-07-21 14:00:00|15515.1|15499.1|15494.6|15478.6|15524.8|15508.8|15472.1|15456.1|0
1689948300000|2023-07-21 14:05:00|15494.8|15478.8|15501.3|15485.3|15515.3|15499.3|15482.8|15466.8|0
1689948600000|2023-07-21 14:10:00|15500.8|15484.8|15519.8|15503.8|15536.2|15520.2|15496.3|15480.3|0
1689948900000|2023-07-21 14:15:00|15519.2|15503.2|15529.6|15513.6|15540.1|15524.1|15519.2|15503.2|0
1689949200000|2023-07-21 14:20:00|15529.5|15513.5|15480.3|15464.3|15529.7|15513.7|15478.5|15462.5|0
1689949500000|2023-07-21 14:25:00|15478.3|15462.3|15440.8|15424.8|15482.9|15466.9|15440.8|15424.8|0
1689949800000|2023-07-21 14:30:00|15439.8|15423.8|15461.2|15445.2|15473.3|15457.3|15439.8|15423.8|0
1689950100000|2023-07-21 14:35:00|15461.3|15445.3|15448.5|15432.5|15481|15465|15446.5|15430.5|0
1689950400000|2023-07-21 14:40:00|15451|15435|15461.7|15445.7|15479.2|15463.2|15445.8|15429.8|0
1689950700000|2023-07-21 14:45:00|15462.2|15446.2|15502.3|15486.3|15510|15494|15459.8|15443.8|0
1689951000000|2023-07-21 14:50:00|15502|15486|15474.3|15458.3|15507.8|15491.8|15472.9|15456.9|0
1689951300000|2023-07-21 14:55:00|15478.3|15462.3|15472|15456|15478.3|15462.3|15460.5|15444.5|0
1689951600000|2023-07-21 15:00:00|15471|15455|15475.3|15459.3|15495.4|15479.4|15471|15455|0
1689951900000|2023-07-21 15:05:00|15476.8|15460.8|15515.7|15499.7|15518.5|15502.5|15476.3|15460.3|0
1689952200000|2023-07-21 15:10:00|15516.3|15500.3|15507.8|15491.8|15528.5|15512.5|15504|15488|0
1689952500000|2023-07-21 15:15:00|15507.7|15491.7|15495.3|15479.3|15511.8|15495.8|15495.3|15479.3|0
1689952800000|2023-07-21 15:20:00|15495.4|15479.4|15517.3|15501.3|15519.4|15503.4|15495.2|15479.2|0
1689953100000|2023-07-21 15:25:00|15517.5|15501.5|15523.7|15507.7|15523.7|15507.7|15507.3|15491.3|0
1689953400000|2023-07-21 15:30:00|15523|15507|15504.2|15488.2|15532.3|15516.3|15503|15487|0
1689953700000|2023-07-21 15:35:00|15501.8|15485.8|15503.2|15487.2|15511.8|15495.8|15495.3|15479.3|0
1689954000000|2023-07-21 15:40:00|15506.5|15490.5|15476.8|15460.8|15509.3|15493.3|15476.8|15460.8|0
1689954300000|2023-07-21 15:45:00|15475.8|15459.8|15504.7|15488.7|15505.4|15489.4|15465.8|15449.8|0
1689954600000|2023-07-21 15:50:00|15505.2|15489.2|15482|15466|15515.3|15499.3|15480.8|15464.8|0
1689954900000|2023-07-21 15:55:00|15481.4|15465.4|15500.3|15484.3|15500.4|15484.4|15476.2|15460.2|0
1689955200000|2023-07-21 16:00:00|15500.7|15484.7|15497.5|15481.5|15506.9|15490.9|15483.7|15467.7|0
1689955500000|2023-07-21 16:05:00|15494.3|15478.3|15483.9|15467.9|15497.7|15481.7|15479.9|15463.9|0
1689955800000|2023-07-21 16:10:00|15484.2|15468.2|15479.4|15463.4|15489.7|15473.7|15471.3|15455.3|0
1689956100000|2023-07-21 16:15:00|15479.7|15463.7|15489.7|15473.7|15492.9|15476.9|15473.7|15457.7|0
1689956400000|2023-07-21 16:20:00|15490.4|15474.4|15483.2|15467.2|15500.9|15484.9|15483.2|15467.2|0
1689956700000|2023-07-21 16:25:00|15482.9|15466.9|15465.5|15449.5|15486|15470|15465.2|15449.2|0
1689957000000|2023-07-21 16:30:00|15466.4|15450.4|15476.9|15460.9|15479.5|15463.5|15464.2|15448.2|0
1689957300000|2023-07-21 16:35:00|15477.2|15461.2|15474.8|15458.8|15479.2|15463.2|15466.4|15450.4|0
1689957600000|2023-07-21 16:40:00|15475.7|15459.7|15454.9|15438.9|15477.7|15461.7|15449.2|15433.2|0
1689957900000|2023-07-21 16:45:00|15454.4|15438.4|15462.7|15446.7|15463.3|15447.3|15446.9|15430.9|0
1689958200000|2023-07-21 16:50:00|15462|15446|15467.9|15451.9|15476.2|15460.2|15459.4|15443.4|0
1689958500000|2023-07-21 16:55:00|15468|15452|15468.9|15452.9|15470.3|15454.3|15460|15444|0
1689958800000|2023-07-21 17:00:00|15468|15452|15485.4|15469.4|15486.9|15470.9|15466.6|15450.6|0
1689959100000|2023-07-21 17:05:00|15485.5|15469.5|15488.6|15472.6|15493.1|15477.1|15483.9|15467.9|0
1689959400000|2023-07-21 17:10:00|15488.8|15472.8|15498.9|15482.9|15506.6|15490.6|15486.5|15470.5|0
1689959700000|2023-07-21 17:15:00|15499.6|15483.6|15503.3|15487.3|15511.4|15495.4|15497.4|15481.4|0
1689960000000|2023-07-21 17:20:00|15502.4|15486.4|15503.6|15487.6|15506.6|15490.6|15497.3|15481.3|0
1689960300000|2023-07-21 17:25:00|15502|15486|15517.4|15501.4|15517.6|15501.6|15498.5|15482.5|0
1689960600000|2023-07-21 17:30:00|15517.1|15501.1|15530.1|15514.1|15536.4|15520.4|15512|15496|0
1689960900000|2023-07-21 17:35:00|15529.5|15513.5|15532.3|15516.3|15532.5|15516.5|15520.8|15504.8|0
1689961200000|2023-07-21 17:40:00|15532|15516|15518.4|15502.4|15538.9|15522.9|15516|15500|0
1689961500000|2023-07-21 17:45:00|15517.9|15501.9|15521.6|15505.6|15523.9|15507.9|15514|15498|0
1689961800000|2023-07-21 17:50:00|15522.1|15506.1|15539|15523|15539|15523|15521.5|15505.5|0
1689962100000|2023-07-21 17:55:00|15538.8|15522.8|15540.4|15524.4|15546.1|15530.1|15524.8|15508.8|0
1689962400000|2023-07-21 18:00:00|15540.9|15524.9|15517.1|15501.1|15542.1|15526.1|15516.8|15500.8|0
1689962700000|2023-07-21 18:05:00|15518.3|15502.3|15515.1|15499.1|15521.8|15505.8|15505.5|15489.5|0
1689963000000|2023-07-21 18:10:00|15514.9|15498.9|15478.9|15462.9|15516.5|15500.5|15476.1|15460.1|0
1689963300000|2023-07-21 18:15:00|15479.4|15463.4|15496|15480|15500.1|15484.1|15473.9|15457.9|0
1689963600000|2023-07-21 18:20:00|15496.3|15480.3|15487.8|15471.8|15499.2|15483.2|15484.5|15468.5|0
1689963900000|2023-07-21 18:25:00|15487.3|15471.3|15489.3|15473.3|15494.8|15478.8|15479.2|15463.2|0
1689964200000|2023-07-21 18:30:00|15488.5|15472.5|15483.2|15467.2|15491.8|15475.8|15475.4|15459.4|0
1689964500000|2023-07-21 18:35:00|15481.5|15465.5|15486.9|15470.9|15497.8|15481.8|15481.5|15465.5|0
1689964800000|2023-07-21 18:40:00|15486.8|15470.8|15498.8|15482.8|15505|15489|15486.2|15470.2|0
1689965100000|2023-07-21 18:45:00|15499.7|15483.7|15501|15485|15506.9|15490.9|15498.7|15482.7|0
1689965400000|2023-07-21 18:50:00|15500.7|15484.7|15480.5|15464.5|15500.7|15484.7|15480.3|15464.3|0
1689965700000|2023-07-21 18:55:00|15480|15464|15468.3|15452.3|15480|15464|15465.9|15449.9|0
1689966000000|2023-07-21 19:00:00|15468|15452|15452.9|15436.9|15470.4|15454.4|15452|15436|0
1689966300000|2023-07-21 19:05:00|15453|15437|15430.7|15414.7|15457.3|15441.3|15427.5|15411.5|0
1689966600000|2023-07-21 19:10:00|15427.3|15411.3|15423.2|15407.2|15429.5|15413.5|15415.5|15399.5|0
1689966900000|2023-07-21 19:15:00|15421.5|15405.5|15440.9|15424.9|15440.9|15424.9|15419|15403|0
1689967200000|2023-07-21 19:20:00|15441.9|15425.9|15437.7|15421.7|15459|15443|15425.5|15409.5|0
1689967500000|2023-07-21 19:25:00|15437.2|15421.2|15443.3|15427.3|15449.2|15433.2|15430.5|15414.5|0
1689967800000|2023-07-21 19:30:00|15444|15428|15425.5|15409.5|15445|15429|15423|15407|0
1689968100000|2023-07-21 19:35:00|15425.9|15409.9|15426.9|15410.9|15441.2|15425.2|15420.3|15404.3|0
1689968400000|2023-07-21 19:40:00|15426.3|15410.3|15433.4|15417.4|15437.5|15421.5|15420.9|15404.9|0
1689968700000|2023-07-21 19:45:00|15432.4|15416.4|15435.9|15419.9|15450.5|15434.5|15426.1|15410.1|0
1689969000000|2023-07-21 19:50:00|15433.9|15417.9|15440.1|15424.1|15460.6|15444.6|15432.4|15416.4|0
1689969300000|2023-07-21 19:55:00|15439.4|15423.4|15432.8|15416.8|15442.3|15426.3|15422|15406|0
1689969600000|2023-07-21 20:00:00|15430|15414|15442|15426|15446.6|15430.6|15429.8|15413.8|0
1689969900000|2023-07-21 20:05:00|15442.1|15426.1|15444.8|15428.8|15449.4|15433.4|15438.1|15422.1|0
1689970200000|2023-07-21 20:10:00|15445.1|15429.1|15440.5|15424.5|15448.4|15432.4|15438.1|15422.1|0
1689970500000|2023-07-21 20:15:00|15440.4|15424.4|15442.5|15426.5|15443.3|15427.3|15435.6|15419.6|0
1689970800000|2023-07-21 20:20:00|15442.4|15426.4|15442.3|15426.3|15448.3|15432.3|15442|15426|0
1689971100000|2023-07-21 20:25:00|15442|15426|15439.8|15423.8|15444.8|15428.8|15439|15423|0
1689971400000|2023-07-21 20:30:00|15439.6|15423.6|15443.3|15427.3|15446.4|15430.4|15439.1|15423.1|0
1689971700000|2023-07-21 20:35:00|15443|15427|15442.9|15426.9|15444.6|15428.6|15441|15425|0
1689972000000|2023-07-21 20:40:00|15443.1|15427.1|15445.3|15429.3|15447|15431|15442.4|15426.4|0
1689972300000|2023-07-21 20:45:00|15445.1|15429.1|15447.1|15431.1|15447.1|15431.1|15445.1|15429.1|0
1689972600000|2023-07-21 20:50:00|15447.3|15431.3|15446.5|15430.5|15447.6|15431.6|15444.6|15428.6|0
1689972900000|2023-07-21 20:55:00|15446.4|15430.4|15447.1|15431.1|15449.1|15433.1|15445.9|15429.9|0
1690009500000|2023-07-22 07:05:00|15454.9|15438.9|15454.9|15438.9|15454.9|15438.9|15454.9|15438.9|0
1690017000000|2023-07-22 09:10:00|15460.1|15444.1|15460.1|15444.1|15460.1|15444.1|15460.1|15444.1|0
1690019700000|2023-07-22 09:55:00|15457|15441|15457|15441|15457|15441|15457|15441|0
1690021200000|2023-07-22 10:20:00|15454.9|15438.9|15454.9|15438.9|15454.9|15438.9|15454.9|15438.9|0
1690031400000|2023-07-22 13:10:00|15449.7|15433.7|15449.7|15433.7|15449.7|15433.7|15449.7|15433.7|0
1690042200000|2023-07-22 16:10:00|15457.7|15441.7|15465.7|15449.7|15465.7|15449.7|15457.7|15441.7|0
1690042500000|2023-07-22 16:15:00|15473.6|15457.6|15523.1|15507.1|15524.6|15508.6|15473.6|15457.6|0
1690042800000|2023-07-22 16:20:00|15527.1|15511.1|15525.1|15509.1|15539|15523|15525.1|15509.1|0
1690043100000|2023-07-22 16:25:00|15519.3|15503.3|15472.1|15456.1|15519.3|15503.3|15472.1|15456.1|0
1690043400000|2023-07-22 16:30:00|15471.1|15455.1|15471.1|15455.1|15471.1|15455.1|15471.1|15455.1|0
1690043700000|2023-07-22 16:35:00|15474.4|15458.4|15501.5|15485.5|15501.5|15485.5|15471.1|15455.1|0
1690044000000|2023-07-22 16:40:00|15504.8|15488.8|15499.7|15483.7|15535.4|15519.4|15499.7|15483.7|0
1690044300000|2023-07-22 16:45:00|15496.3|15480.3|15458.2|15442.2|15496.3|15480.3|15458.2|15442.2|0
1690044600000|2023-07-22 16:50:00|15456.6|15440.6|15493|15477|15493|15477|15450.2|15434.2|0
1690044900000|2023-07-22 16:55:00|15496.3|15480.3|15488.6|15472.6|15501.5|15485.5|15488.6|15472.6|0
1690045200000|2023-07-22 17:00:00|15485.3|15469.3|15469.7|15453.7|15485.3|15469.3|15462.2|15446.2|0
1690045500000|2023-07-22 17:05:00|15470.2|15454.2|15461.9|15445.9|15473.1|15457.1|15455.1|15439.1|0
1690045800000|2023-07-22 17:10:00|15469.9|15453.9|15479.8|15463.8|15479.8|15463.8|15469.9|15453.9|0
1690047000000|2023-07-22 17:30:00|15471.8|15455.8|15477.9|15461.9|15477.9|15461.9|15465.3|15449.3|0
1690047300000|2023-07-22 17:35:00|15478.1|15462.1|15478.1|15462.1|15478.1|15462.1|15478.1|15462.1|0
1690047600000|2023-07-22 17:40:00|15470.3|15454.3|15470.3|15454.3|15470.3|15454.3|15470.3|15454.3|0
1690047900000|2023-07-22 17:45:00|15471.9|15455.9|15471.9|15455.9|15471.9|15455.9|15471.9|15455.9|0
1690048200000|2023-07-22 17:50:00|15459.9|15443.9|15477.5|15461.5|15477.5|15461.5|15458.9|15442.9|0
1690048800000|2023-07-22 18:00:00|15471.6|15455.6|15468.4|15452.4|15471.6|15455.6|15468.4|15452.4|0
1690049100000|2023-07-22 18:05:00|15471.8|15455.8|15451.6|15435.6|15471.8|15455.8|15441.5|15425.5|0
1690049400000|2023-07-22 18:10:00|15454.9|15438.9|15472.7|15456.7|15472.7|15456.7|15454.9|15438.9|0
1690049700000|2023-07-22 18:15:00|15465|15449|15462.7|15446.7|15469.4|15453.4|15451.6|15435.6|0
1690050000000|2023-07-22 18:20:00|15466|15450|15458|15442|15466|15450|15448|15432|0
1690050300000|2023-07-22 18:25:00|15454.7|15438.7|15455.8|15439.8|15456.7|15440.7|15444.6|15428.6|0
1690050600000|2023-07-22 18:30:00|15452.5|15436.5|15452.5|15436.5|15455|15439|15450|15434|0
1690050900000|2023-07-22 18:35:00|15444.5|15428.5|15411.6|15395.6|15444.5|15428.5|15411.6|15395.6|0
1690051200000|2023-07-22 18:40:00|15407.8|15391.8|15428.8|15412.8|15428.8|15412.8|15407.8|15391.8|0
1690051500000|2023-07-22 18:45:00|15429.1|15413.1|15436.2|15420.2|15436.2|15420.2|15425.8|15409.8|0
1690051800000|2023-07-22 18:50:00|15432.9|15416.9|15433.2|15417.2|15436.5|15420.5|15424.9|15408.9|0
1690052100000|2023-07-22 18:55:00|15425.2|15409.2|15423.1|15407.1|15433.2|15417.2|15423.1|15407.1|0
1690052400000|2023-07-22 19:00:00|15427.1|15411.1|15458.6|15442.6|15465.8|15449.8|15427.1|15411.1|0
1690052700000|2023-07-22 19:05:00|15466.6|15450.6|15458.4|15442.4|15474.1|15458.1|15458.4|15442.4|0
1690053000000|2023-07-22 19:10:00|15456.3|15440.3|15442.1|15426.1|15461.7|15445.7|15442.1|15426.1|0
1690053300000|2023-07-22 19:15:00|15434.1|15418.1|15432|15416|15448.6|15432.6|15430.2|15414.2|0
1690053600000|2023-07-22 19:20:00|15428.6|15412.6|15407.2|15391.2|15428.6|15412.6|15400.2|15384.2|0
1690053900000|2023-07-22 19:25:00|15415.2|15399.2|15445.9|15429.9|15445.9|15429.9|15411|15395|0
1690054200000|2023-07-22 19:30:00|15434.3|15418.3|15388.5|15372.5|15434.3|15418.3|15388.5|15372.5|0
1690054500000|2023-07-22 19:35:00|15384.4|15368.4|15413.3|15397.3|15416.2|15400.2|15384.4|15368.4|0
1690054800000|2023-07-22 19:40:00|15416.7|15400.7|15418.2|15402.2|15420|15404|15413.3|15397.3|0
1690055100000|2023-07-22 19:45:00|15421.6|15405.6|15413.6|15397.6|15424.9|15408.9|15413.6|15397.6|0
1690056000000|2023-07-22 20:00:00|15415.2|15399.2|15415.2|15399.2|15415.2|15399.2|15415.2|15399.2|0
1690057200000|2023-07-22 20:20:00|15421.4|15405.4|15421.4|15405.4|15421.4|15405.4|15421.4|15405.4|0
1690057800000|2023-07-22 20:30:00|15421.8|15405.8|15421.8|15405.8|15421.8|15405.8|15421.8|15405.8|0
1690058100000|2023-07-22 20:35:00|15428|15412|15428|15412|15428|15412|15428|15412|0
1690058400000|2023-07-22 20:40:00|15426.8|15410.8|15426.4|15410.4|15426.8|15410.8|15426.4|15410.4|0
1690059000000|2023-07-22 20:50:00|15428.5|15412.5|15437.8|15421.8|15437.8|15421.8|15428.5|15412.5|0
1690059300000|2023-07-22 20:55:00|15430|15414|15430|15414|15430|15414|15430|15414|0
1690066200000|2023-07-22 22:50:00|15430.3|15414.3|15430.3|15414.3|15430.3|15414.3|15430.3|15414.3|0
1690067700000|2023-07-22 23:15:00|15422.3|15406.3|15422.2|15406.2|15422.3|15406.3|15422.2|15406.2|0
1690068000000|2023-07-22 23:20:00|15425.5|15409.5|15433.1|15417.1|15433.1|15417.1|15425.5|15409.5|0
1690068300000|2023-07-22 23:25:00|15434.1|15418.1|15434.1|15418.1|15434.1|15418.1|15434.1|15418.1|0
1690071000000|2023-07-23 00:10:00|15422.4|15406.4|15422.4|15406.4|15422.4|15406.4|15422.4|15406.4|0
1690075500000|2023-07-23 01:25:00|15421.4|15405.4|15421.4|15405.4|15421.4|15405.4|15421.4|15405.4|0
1690080300000|2023-07-23 02:45:00|15421.8|15405.8|15421.8|15405.8|15421.8|15405.8|15421.8|15405.8|0
1690086300000|2023-07-23 04:25:00|15429.5|15413.5|15429.5|15413.5|15429.5|15413.5|15429.5|15413.5|0
1690096500000|2023-07-23 07:15:00|15437.5|15421.5|15437.5|15421.5|15437.5|15421.5|15437.5|15421.5|0
1690097400000|2023-07-23 07:30:00|15445.5|15429.5|15445.5|15429.5|15445.5|15429.5|15445.5|15429.5|0
1690098000000|2023-07-23 07:40:00|15437.8|15421.8|15437.8|15421.8|15437.8|15421.8|15437.8|15421.8|0
1690102500000|2023-07-23 08:55:00|15445.8|15429.8|15445.8|15429.8|15445.8|15429.8|15445.8|15429.8|0
1690103100000|2023-07-23 09:05:00|15445.4|15429.4|15445.4|15429.4|15445.4|15429.4|15445.4|15429.4|0
1690106400000|2023-07-23 10:00:00|15453.4|15437.4|15453.4|15437.4|15453.4|15437.4|15453.4|15437.4|0
1690106700000|2023-07-23 10:05:00|15453.1|15437.1|15453.1|15437.1|15453.1|15437.1|15453.1|15437.1|0
1690109700000|2023-07-23 10:55:00|15451.5|15435.5|15443.7|15427.7|15451.5|15435.5|15443.7|15427.7|0
1690110000000|2023-07-23 11:00:00|15451.7|15435.7|15451.7|15435.7|15451.7|15435.7|15451.7|15435.7|0
1690112400000|2023-07-23 11:40:00|15459.7|15443.7|15459.7|15443.7|15459.7|15443.7|15459.7|15443.7|0
1690112700000|2023-07-23 11:45:00|15459.4|15443.4|15459.4|15443.4|15459.4|15443.4|15459.4|15443.4|0
1690113000000|2023-07-23 11:50:00|15458.8|15442.8|15458.8|15442.8|15458.8|15442.8|15458.8|15442.8|0
1690113900000|2023-07-23 12:05:00|15455.7|15439.7|15455.7|15439.7|15455.7|15439.7|15455.7|15439.7|0
1690116300000|2023-07-23 12:45:00|15463.7|15447.7|15463.7|15447.7|15463.7|15447.7|15463.7|15447.7|0
1690116900000|2023-07-23 12:55:00|15463.3|15447.3|15463.3|15447.3|15463.3|15447.3|15463.3|15447.3|0
1690121700000|2023-07-23 14:15:00|15467.7|15451.7|15465|15449|15467.7|15451.7|15465|15449|0
1690122600000|2023-07-23 14:30:00|15457.3|15441.3|15457.3|15441.3|15457.3|15441.3|15457.3|15441.3|0
1690127100000|2023-07-23 15:45:00|15453.1|15437.1|15453.1|15437.1|15453.1|15437.1|15453.1|15437.1|0
1690133100000|2023-07-23 17:25:00|15460.8|15444.8|15460.8|15444.8|15460.8|15444.8|15460.8|15444.8|0
1690134600000|2023-07-23 17:50:00|15460.5|15444.5|15460.5|15444.5|15460.5|15444.5|15460.5|15444.5|0
1690135200000|2023-07-23 18:00:00|15458.9|15442.9|15457.4|15441.4|15458.9|15442.9|15457.4|15441.4|0
1690143300000|2023-07-23 20:15:00|15458|15442|15458|15442|15458|15442|15458|15442|0
1690148100000|2023-07-23 21:35:00|15456.5|15440.5|15456.5|15440.5|15456.5|15440.5|15456.5|15440.5|0
1690149600000|2023-07-23 22:00:00|15447|15431|15460.1|15444.1|15463.6|15447.6|15447|15431|0
1690149900000|2023-07-23 22:05:00|15460.3|15444.3|15452.5|15436.5|15461.1|15445.1|15451.5|15435.5|0
1690150200000|2023-07-23 22:10:00|15452.4|15436.4|15448.4|15432.4|15452.6|15436.6|15445.6|15429.6|0
1690150500000|2023-07-23 22:15:00|15448.3|15432.3|15451.6|15435.6|15453.3|15437.3|15446.4|15430.4|0
1690150800000|2023-07-23 22:20:00|15451.8|15435.8|15451.3|15435.3|15451.9|15435.9|15444.5|15428.5|0
1690151100000|2023-07-23 22:25:00|15451|15435|15449.5|15433.5|15451.3|15435.3|15447.1|15431.1|0
1690151400000|2023-07-23 22:30:00|15449.4|15433.4|15449|15433|15451.9|15435.9|15445.1|15429.1|0
1690151700000|2023-07-23 22:35:00|15448.9|15432.9|15448.5|15432.5|15449.5|15433.5|15445.8|15429.8|0
1690152000000|2023-07-23 22:40:00|15448.4|15432.4|15446.4|15430.4|15448.5|15432.5|15445.6|15429.6|0
1690152300000|2023-07-23 22:45:00|15446.5|15430.5|15444.1|15428.1|15447.5|15431.5|15443.6|15427.6|0
1690152600000|2023-07-23 22:50:00|15444.3|15428.3|15446.6|15430.6|15446.6|15430.6|15444.1|15428.1|0
1690152900000|2023-07-23 22:55:00|15446.5|15430.5|15439.8|15423.8|15446.5|15430.5|15438.3|15422.3|0
1690153200000|2023-07-23 23:00:00|15439.9|15423.9|15439|15423|15439.9|15423.9|15436.5|15420.5|0
1690153500000|2023-07-23 23:05:00|15438.1|15422.1|15438.1|15422.1|15438.8|15422.8|15436.8|15420.8|0
1690153800000|2023-07-23 23:10:00|15437.6|15421.6|15441.4|15425.4|15442.8|15426.8|15437.3|15421.3|0
1690154100000|2023-07-23 23:15:00|15441.3|15425.3|15441.4|15425.4|15444.6|15428.6|15441.3|15425.3|0
1690154400000|2023-07-23 23:20:00|15441.3|15425.3|15440.1|15424.1|15443|15427|15438|15422|0
1690154700000|2023-07-23 23:25:00|15440|15424|15440.1|15424.1|15442.1|15426.1|15439.6|15423.6|0
1690155000000|2023-07-23 23:30:00|15441.1|15425.1|15437|15421|15443.9|15427.9|15436.9|15420.9|0
1690155300000|2023-07-23 23:35:00|15436.9|15420.9|15434.4|15418.4|15437.4|15421.4|15433.4|15417.4|0
1690155600000|2023-07-23 23:40:00|15434.3|15418.3|15435.1|15419.1|15435.3|15419.3|15433.1|15417.1|0
1690155900000|2023-07-23 23:45:00|15435|15419|15440.1|15424.1|15440.6|15424.6|15434.1|15418.1|0
1690156200000|2023-07-23 23:50:00|15439.9|15423.9|15437.4|15421.4|15440.8|15424.8|15436.8|15420.8|0
1690156500000|2023-07-23 23:55:00|15437.3|15421.3|15442.4|15426.4|15443.4|15427.4|15437.3|15421.3|0
1690156800000|2023-07-24 00:00:00|15441.6|15425.6|15436.1|15420.1|15442.9|15426.9|15432.6|15416.6|0
1690157100000|2023-07-24 00:05:00|15436|15420|15437.4|15421.4|15441.3|15425.3|15436|15420|0
1690157400000|2023-07-24 00:10:00|15437.6|15421.6|15441.4|15425.4|15443.4|15427.4|15435.6|15419.6|0
1690157700000|2023-07-24 00:15:00|15441.5|15425.5|15447.1|15431.1|15448.9|15432.9|15440.1|15424.1|0
1690158000000|2023-07-24 00:20:00|15446.9|15430.9|15449|15433|15450.6|15434.6|15446.9|15430.9|0
1690158300000|2023-07-24 00:25:00|15448.9|15432.9|15448.9|15432.9|15451.6|15435.6|15448.1|15432.1|0
1690158600000|2023-07-24 00:30:00|15449|15433|15454|15438|15457.8|15441.8|15449|15433|0
1690158900000|2023-07-24 00:35:00|15453.9|15437.9|15449.4|15433.4|15454.6|15438.6|15449.1|15433.1|0
1690159200000|2023-07-24 00:40:00|15449.1|15433.1|15446.6|15430.6|15450.4|15434.4|15445.9|15429.9|0
1690159500000|2023-07-24 00:45:00|15446.4|15430.4|15449|15433|15449|15433|15445.9|15429.9|0
1690159800000|2023-07-24 00:50:00|15449.1|15433.1|15444|15428|15449.3|15433.3|15441.6|15425.6|0
1690160100000|2023-07-24 00:55:00|15443.9|15427.9|15449.1|15433.1|15450.9|15434.9|15443.9|15427.9|0
1690160400000|2023-07-24 01:00:00|15448.9|15432.9|15450.6|15434.6|15452.6|15436.6|15447|15431|0
1690160700000|2023-07-24 01:05:00|15450.8|15434.8|15446.4|15430.4|15451.4|15435.4|15446.1|15430.1|0
1690161000000|2023-07-24 01:10:00|15446.1|15430.1|15450.6|15434.6|15451.4|15435.4|15445.5|15429.5|0
1690161300000|2023-07-24 01:15:00|15450.8|15434.8|15443.6|15427.6|15450.8|15434.8|15442.4|15426.4|0
1690161600000|2023-07-24 01:20:00|15443.8|15427.8|15430.3|15414.3|15444.6|15428.6|15427.1|15411.1|0
1690161900000|2023-07-24 01:25:00|15430.4|15414.4|15432.4|15416.4|15432.9|15416.9|15425.5|15409.5|0
1690162200000|2023-07-24 01:30:00|15432.3|15416.3|15434|15418|15437.3|15421.3|15430.9|15414.9|0
1690162500000|2023-07-24 01:35:00|15433.9|15417.9|15432.3|15416.3|15436.6|15420.6|15428.4|15412.4|0
1690162800000|2023-07-24 01:40:00|15432.4|15416.4|15442|15426|15442.3|15426.3|15431.1|15415.1|0
1690163100000|2023-07-24 01:45:00|15442.4|15426.4|15440.6|15424.6|15446|15430|15439.1|15423.1|0
1690163400000|2023-07-24 01:50:00|15439.8|15423.8|15438.5|15422.5|15441.3|15425.3|15437.9|15421.9|0
1690163700000|2023-07-24 01:55:00|15438.4|15422.4|15438.4|15422.4|15439.6|15423.6|15436.4|15420.4|0
1690164000000|2023-07-24 02:00:00|15438.9|15422.9|15442.8|15426.8|15444.6|15428.6|15436.6|15420.6|0
1690164300000|2023-07-24 02:05:00|15442.6|15426.6|15439.1|15423.1|15442.8|15426.8|15436.9|15420.9|0
1690164600000|2023-07-24 02:10:00|15439|15423|15437.9|15421.9|15440.9|15424.9|15436.1|15420.1|0
1690164900000|2023-07-24 02:15:00|15437.8|15421.8|15439.6|15423.6|15442.3|15426.3|15436.8|15420.8|0
1690165200000|2023-07-24 02:20:00|15439.1|15423.1|15448.6|15432.6|15449.9|15433.9|15438.9|15422.9|0
1690165500000|2023-07-24 02:25:00|15448.5|15432.5|15455.1|15439.1|15461.5|15445.5|15448.5|15432.5|0
1690165800000|2023-07-24 02:30:00|15454.6|15438.6|15459.4|15443.4|15462.7|15446.7|15454.1|15438.1|0
1690166100000|2023-07-24 02:35:00|15459.5|15443.5|15461.1|15445.1|15463|15447|15458.4|15442.4|0
1690166400000|2023-07-24 02:40:00|15461.4|15445.4|15459.9|15443.9|15463.6|15447.6|15458.7|15442.7|0
1690166700000|2023-07-24 02:45:00|15459.6|15443.6|15458.6|15442.6|15460.5|15444.5|15457.6|15441.6|0
1690167000000|2023-07-24 02:50:00|15458.7|15442.7|15456.1|15440.1|15460.1|15444.1|15455.9|15439.9|0
1690167300000|2023-07-24 02:55:00|15456.4|15440.4|15456.2|15440.2|15457.7|15441.7|15454.5|15438.5|0
1690167600000|2023-07-24 03:00:00|15455.9|15439.9|15453.6|15437.6|15458.6|15442.6|15452.9|15436.9|0
1690167900000|2023-07-24 03:05:00|15453.9|15437.9|15454.7|15438.7|15456.9|15440.9|15453.4|15437.4|0
1690168200000|2023-07-24 03:10:00|15454.6|15438.6|15453|15437|15456.9|15440.9|15452.9|15436.9|0
1690168500000|2023-07-24 03:15:00|15452|15436|15453.6|15437.6|15453.6|15437.6|15451|15435|0
1690168800000|2023-07-24 03:20:00|15453.7|15437.7|15450.1|15434.1|15453.9|15437.9|15447.6|15431.6|0
1690169100000|2023-07-24 03:25:00|15450.6|15434.6|15446.9|15430.9|15451.5|15435.5|15446.9|15430.9|0
1690169400000|2023-07-24 03:30:00|15446.1|15430.1|15448.9|15432.9|15449.4|15433.4|15443.9|15427.9|0
1690169700000|2023-07-24 03:35:00|15449|15433|15444.4|15428.4|15449.6|15433.6|15444.4|15428.4|0
1690170000000|2023-07-24 03:40:00|15444.6|15428.6|15444.6|15428.6|15448.1|15432.1|15443.6|15427.6|0
1690170300000|2023-07-24 03:45:00|15444.5|15428.5|15444.2|15428.2|15445.2|15429.2|15442.9|15426.9|0
1690170600000|2023-07-24 03:50:00|15444.5|15428.5|15446.5|15430.5|15448.1|15432.1|15444.2|15428.2|0
1690170900000|2023-07-24 03:55:00|15446.6|15430.6|15446|15430|15446.9|15430.9|15445|15429|0
1690171200000|2023-07-24 04:00:00|15445.9|15429.9|15447.6|15431.6|15448.4|15432.4|15444.2|15428.2|0
1690171500000|2023-07-24 04:05:00|15447.5|15431.5|15446.9|15430.9|15449|15433|15446.1|15430.1|0
1690171800000|2023-07-24 04:10:00|15447|15431|15447.6|15431.6|15448.6|15432.6|15446.6|15430.6|0
1690172100000|2023-07-24 04:15:00|15447.4|15431.4|15446.1|15430.1|15447.6|15431.6|15443.9|15427.9|0
1690172400000|2023-07-24 04:20:00|15445.7|15429.7|15440.6|15424.6|15446.1|15430.1|15440.6|15424.6|0
1690172700000|2023-07-24 04:25:00|15439.9|15423.9|15442.9|15426.9|15443.1|15427.1|15435.4|15419.4|0
1690173000000|2023-07-24 04:30:00|15442.7|15426.7|15445.4|15429.4|15446.4|15430.4|15442.6|15426.6|0
1690173300000|2023-07-24 04:35:00|15445.6|15429.6|15445.6|15429.6|15448.1|15432.1|15445.1|15429.1|0
1690173600000|2023-07-24 04:40:00|15445.7|15429.7|15447.6|15431.6|15448.6|15432.6|15445.1|15429.1|0
1690173900000|2023-07-24 04:45:00|15447.7|15431.7|15447.1|15431.1|15448.5|15432.5|15446.1|15430.1|0
1690174200000|2023-07-24 04:50:00|15447.4|15431.4|15448.9|15432.9|15450.5|15434.5|15447.4|15431.4|0
1690174500000|2023-07-24 04:55:00|15449|15433|15449.9|15433.9|15450.9|15434.9|15448.4|15432.4|0
1690174800000|2023-07-24 05:00:00|15450.1|15434.1|15449.9|15433.9|15455.1|15439.1|15448.6|15432.6|0
1690175100000|2023-07-24 05:05:00|15450.1|15434.1|15446|15430|15450.9|15434.9|15445.9|15429.9|0
1690175400000|2023-07-24 05:10:00|15446.1|15430.1|15452.2|15436.2|15453.4|15437.4|15444.4|15428.4|0
1690175700000|2023-07-24 05:15:00|15451.7|15435.7|15448.9|15432.9|15452.2|15436.2|15446.7|15430.7|0
1690176000000|2023-07-24 05:20:00|15448.7|15432.7|15444.2|15428.2|15450.4|15434.4|15444.1|15428.1|0
1690176300000|2023-07-24 05:25:00|15443.9|15427.9|15442.4|15426.4|15446|15430|15442|15426|0
1690176600000|2023-07-24 05:30:00|15442.6|15426.6|15440.9|15424.9|15445.1|15429.1|15440.2|15424.2|0
1690176900000|2023-07-24 05:35:00|15441.2|15425.2|15441.6|15425.6|15443.4|15427.4|15439.1|15423.1|0
1690177200000|2023-07-24 05:40:00|15440.9|15424.9|15443.4|15427.4|15444.4|15428.4|15440.6|15424.6|0
1690177500000|2023-07-24 05:45:00|15443.9|15427.9|15439.6|15423.6|15443.9|15427.9|15439.6|15423.6|0
1690177800000|2023-07-24 05:50:00|15439.5|15423.5|15438.9|15422.9|15440.4|15424.4|15433.6|15417.6|0
1690178100000|2023-07-24 05:55:00|15438.7|15422.7|15442.7|15426.7|15443.4|15427.4|15437.4|15421.4|0
1690178400000|2023-07-24 06:00:00|15442.5|15426.5|15439.2|15423.2|15442.6|15426.6|15434.2|15418.2|0
1690178700000|2023-07-24 06:05:00|15438.1|15422.1|15432.5|15416.5|15438.1|15422.1|15426.9|15410.9|0
1690179000000|2023-07-24 06:10:00|15431.9|15415.9|15432.9|15416.9|15435.4|15419.4|15428|15412|0
1690179300000|2023-07-24 06:15:00|15432.4|15416.4|15443.6|15427.6|15445.1|15429.1|15430.9|15414.9|0
1690179600000|2023-07-24 06:20:00|15444.1|15428.1|15450.2|15434.2|15453.1|15437.1|15443.7|15427.7|0
1690179900000|2023-07-24 06:25:00|15449.5|15433.5|15446.7|15430.7|15450.2|15434.2|15445.6|15429.6|0
1690180200000|2023-07-24 06:30:00|15446.9|15430.9|15448.9|15432.9|15449|15433|15445.6|15429.6|0
1690180500000|2023-07-24 06:35:00|15448.7|15432.7|15445.6|15429.6|15450.5|15434.5|15443|15427|0
1690180800000|2023-07-24 06:40:00|15445.7|15429.7|15440.7|15424.7|15447.7|15431.7|15440.4|15424.4|0
1690181100000|2023-07-24 06:45:00|15440.9|15424.9|15438.4|15422.4|15444.9|15428.9|15437.4|15421.4|0
1690181400000|2023-07-24 06:50:00|15438.5|15422.5|15438.1|15422.1|15439.9|15423.9|15434.4|15418.4|0
1690181700000|2023-07-24 06:55:00|15438.2|15422.2|15435.9|15419.9|15438.2|15422.2|15432.4|15416.4|0
1690182000000|2023-07-24 07:00:00|15436.4|15420.4|15453.1|15437.1|15461.1|15445.1|15435.6|15419.6|0
1690182300000|2023-07-24 07:05:00|15452.2|15436.2|15459.4|15443.4|15467.6|15451.6|15452.2|15436.2|0
1690182600000|2023-07-24 07:10:00|15458.7|15442.7|15457.5|15441.5|15463.4|15447.4|15456.4|15440.4|0
1690182900000|2023-07-24 07:15:00|15461.5|15445.5|15476.5|15460.5|15478|15462|15456.7|15440.7|0
1690183200000|2023-07-24 07:20:00|15476.4|15460.4|15479.1|15463.1|15485.1|15469.1|15475.5|15459.5|0
1690183500000|2023-07-24 07:25:00|15479.2|15463.2|15479.7|15463.7|15481.5|15465.5|15474.4|15458.4|0
1690183800000|2023-07-24 07:30:00|15479.9|15463.9|15460|15444|15481.2|15465.2|15459.6|15443.6|0
1690184100000|2023-07-24 07:35:00|15459.1|15443.1|15468.5|15452.5|15469|15453|15457.2|15441.2|0
1690184400000|2023-07-24 07:40:00|15468.4|15452.4|15470.7|15454.7|15475.2|15459.2|15466|15450|0
1690184700000|2023-07-24 07:45:00|15471.2|15455.2|15479.2|15463.2|15479.2|15463.2|15471.2|15455.2|0
1690185000000|2023-07-24 07:50:00|15479.6|15463.6|15484.2|15468.2|15490.1|15474.1|15479|15463|0
1690185300000|2023-07-24 07:55:00|15484.1|15468.1|15486.5|15470.5|15487.2|15471.2|15481.6|15465.6|0
1690185600000|2023-07-24 08:00:00|15485.9|15469.9|15477.7|15461.7|15487.7|15471.7|15474|15458|0
1690185900000|2023-07-24 08:05:00|15477.6|15461.6|15475|15459|15480.2|15464.2|15473.5|15457.5|0
1690186200000|2023-07-24 08:10:00|15475.4|15459.4|15486.4|15470.4|15489|15473|15475.4|15459.4|0
1690186500000|2023-07-24 08:15:00|15486.5|15470.5|15474.2|15458.2|15487|15471|15473.6|15457.6|0
1690186800000|2023-07-24 08:20:00|15474|15458|15474.2|15458.2|15477|15461|15470|15454|0
1690187100000|2023-07-24 08:25:00|15474.5|15458.5|15483.6|15467.6|15486|15470|15474.5|15458.5|0
1690187400000|2023-07-24 08:30:00|15484.5|15468.5|15487.9|15471.9|15493.4|15477.4|15484.2|15468.2|0
1690187700000|2023-07-24 08:35:00|15489|15473|15481|15465|15489.9|15473.9|15480.9|15464.9|0
1690188000000|2023-07-24 08:40:00|15481.2|15465.2|15475.9|15459.9|15481.4|15465.4|15474.9|15458.9|0
1690188300000|2023-07-24 08:45:00|15476|15460|15477.5|15461.5|15477.7|15461.7|15472.1|15456.1|0
1690188600000|2023-07-24 08:50:00|15477.4|15461.4|15473.9|15457.9|15478.4|15462.4|15473.9|15457.9|0
1690188900000|2023-07-24 08:55:00|15474|15458|15471.7|15455.7|15475|15459|15471.4|15455.4|0
1690189200000|2023-07-24 09:00:00|15471.6|15455.6|15479.2|15463.2|15479.7|15463.7|15471.1|15455.1|0
1690189500000|2023-07-24 09:05:00|15479.5|15463.5|15481.6|15465.6|15483.7|15467.7|15478.9|15462.9|0
1690189800000|2023-07-24 09:10:00|15481.7|15465.7|15483.9|15467.9|15485|15469|15480.1|15464.1|0
1690190100000|2023-07-24 09:15:00|15483.7|15467.7|15489.7|15473.7|15493.4|15477.4|15480.9|15464.9|0
1690190400000|2023-07-24 09:20:00|15489.9|15473.9|15489.9|15473.9|15491.6|15475.6|15487.9|15471.9|0
1690190700000|2023-07-24 09:25:00|15490.4|15474.4|15490.1|15474.1|15491.2|15475.2|15485.6|15469.6|0
1690191000000|2023-07-24 09:30:00|15489.9|15473.9|15491.4|15475.4|15492.4|15476.4|15487.9|15471.9|0
1690191300000|2023-07-24 09:35:00|15491.7|15475.7|15490.7|15474.7|15493.9|15477.9|15489.9|15473.9|0
1690191600000|2023-07-24 09:40:00|15491|15475|15486.9|15470.9|15491.2|15475.2|15486.4|15470.4|0
1690191900000|2023-07-24 09:45:00|15486.7|15470.7|15487.7|15471.7|15488.9|15472.9|15485.5|15469.5|0
1690192200000|2023-07-24 09:50:00|15487.2|15471.2|15487.5|15471.5|15488|15472|15485.5|15469.5|0
1690192500000|2023-07-24 09:55:00|15487.4|15471.4|15482.4|15466.4|15487.4|15471.4|15481.4|15465.4|0
1690192800000|2023-07-24 10:00:00|15481|15465|15480.9|15464.9|15482.9|15466.9|15476.9|15460.9|0
1690193100000|2023-07-24 10:05:00|15480.6|15464.6|15478|15462|15481.1|15465.1|15474.4|15458.4|0
1690193400000|2023-07-24 10:10:00|15477.6|15461.6|15476.9|15460.9|15479|15463|15474.4|15458.4|0
1690193700000|2023-07-24 10:15:00|15476|15460|15481.4|15465.4|15482.2|15466.2|15475.1|15459.1|0
1690194000000|2023-07-24 10:20:00|15481.5|15465.5|15477.9|15461.9|15481.6|15465.6|15477.1|15461.1|0
1690194300000|2023-07-24 10:25:00|15477.2|15461.2|15482.7|15466.7|15482.9|15466.9|15477.1|15461.1|0
1690194600000|2023-07-24 10:30:00|15482.6|15466.6|15482.9|15466.9|15486.6|15470.6|15481.2|15465.2|0
1690194900000|2023-07-24 10:35:00|15483|15467|15478.5|15462.5|15483.6|15467.6|15477.5|15461.5|0
1690195200000|2023-07-24 10:40:00|15478.4|15462.4|15485|15469|15485.7|15469.7|15476.7|15460.7|0
1690195500000|2023-07-24 10:45:00|15485.1|15469.1|15477.9|15461.9|15485.1|15469.1|15473.6|15457.6|0
1690195800000|2023-07-24 10:50:00|15477.5|15461.5|15477.4|15461.4|15480|15464|15476.4|15460.4|0
1690196100000|2023-07-24 10:55:00|15477.2|15461.2|15474.1|15458.1|15477.4|15461.4|15473.4|15457.4|0
1690196400000|2023-07-24 11:00:00|15474.2|15458.2|15468.4|15452.4|15475.1|15459.1|15463.4|15447.4|0
1690196700000|2023-07-24 11:05:00|15468.1|15452.1|15470.6|15454.6|15471.9|15455.9|15464.7|15448.7|0
1690197000000|2023-07-24 11:10:00|15471|15455|15480.9|15464.9|15481.4|15465.4|15469.4|15453.4|0
1690197300000|2023-07-24 11:15:00|15481|15465|15481.1|15465.1|15488.1|15472.1|15479.4|15463.4|0
1690197600000|2023-07-24 11:20:00|15481.2|15465.2|15477.1|15461.1|15481.4|15465.4|15475.9|15459.9|0
1690197900000|2023-07-24 11:25:00|15477.9|15461.9|15483.7|15467.7|15484.5|15468.5|15473.7|15457.7|0
1690198200000|2023-07-24 11:30:00|15484.4|15468.4|15475.5|15459.5|15489|15473|15475|15459|0
1690198500000|2023-07-24 11:35:00|15475.4|15459.4|15479|15463|15482.9|15466.9|15475.4|15459.4|0
1690198800000|2023-07-24 11:40:00|15479.1|15463.1|15484.6|15468.6|15485.2|15469.2|15477.9|15461.9|0
1690199100000|2023-07-24 11:45:00|15484.5|15468.5|15480.6|15464.6|15485|15469|15478.6|15462.6|0
1690199400000|2023-07-24 11:50:00|15479.4|15463.4|15480.4|15464.4|15484.5|15468.5|15479|15463|0
1690199700000|2023-07-24 11:55:00|15480.2|15464.2|15480|15464|15484.4|15468.4|15478.5|15462.5|0
1690200000000|2023-07-24 12:00:00|15479.7|15463.7|15475.9|15459.9|15485.1|15469.1|15475.5|15459.5|0
1690200300000|2023-07-24 12:05:00|15475.6|15459.6|15471.6|15455.6|15480.2|15464.2|15471.5|15455.5|0
1690200600000|2023-07-24 12:10:00|15472.4|15456.4|15465.2|15449.2|15472.6|15456.6|15463.5|15447.5|0
1690200900000|2023-07-24 12:15:00|15465|15449|15470.7|15454.7|15473.2|15457.2|15464.1|15448.1|0
1690201200000|2023-07-24 12:20:00|15470.2|15454.2|15467.4|15451.4|15472.1|15456.1|15462.6|15446.6|0
1690201500000|2023-07-24 12:25:00|15467.1|15451.1|15473.4|15457.4|15473.4|15457.4|15466.1|15450.1|0
1690201800000|2023-07-24 12:30:00|15474.9|15458.9|15471.1|15455.1|15479.6|15463.6|15470.2|15454.2|0
1690202100000|2023-07-24 12:35:00|15471.2|15455.2|15474.5|15458.5|15477.4|15461.4|15470.4|15454.4|0
1690202400000|2023-07-24 12:40:00|15474.4|15458.4|15466.9|15450.9|15477.7|15461.7|15465.1|15449.1|0
1690202700000|2023-07-24 12:45:00|15467.1|15451.1|15468.7|15452.7|15469.2|15453.2|15464.5|15448.5|0
1690203000000|2023-07-24 12:50:00|15468.6|15452.6|15466|15450|15470.7|15454.7|15465.5|15449.5|0
1690203300000|2023-07-24 12:55:00|15466.1|15450.1|15472.6|15456.6|15473.2|15457.2|15464.4|15448.4|0
1690203600000|2023-07-24 13:00:00|15473.1|15457.1|15472.7|15456.7|15474.6|15458.6|15470|15454|0
1690203900000|2023-07-24 13:05:00|15472.4|15456.4|15469|15453|15473.1|15457.1|15466.1|15450.1|0
1690204200000|2023-07-24 13:10:00|15468.7|15452.7|15478|15462|15478.2|15462.2|15468.4|15452.4|0
1690204500000|2023-07-24 13:15:00|15477.9|15461.9|15480.7|15464.7|15484.1|15468.1|15477|15461|0
1690204800000|2023-07-24 13:20:00|15479.9|15463.9|15470.4|15454.4|15480|15464|15470.2|15454.2|0
1690205100000|2023-07-24 13:25:00|15469|15453|15478.1|15462.1|15478.9|15462.9|15467.4|15451.4|0
1690205400000|2023-07-24 13:30:00|15476.5|15460.5|15506.9|15490.9|15514.1|15498.1|15474.1|15458.1|0
1690205700000|2023-07-24 13:35:00|15509.6|15493.6|15486.3|15470.3|15517.1|15501.1|15471.2|15455.2|0
1690206000000|2023-07-24 13:40:00|15489.7|15473.7|15499.9|15483.9|15503.2|15487.2|15482.2|15466.2|0
1690206300000|2023-07-24 13:45:00|15490|15474|15452.4|15436.4|15506.9|15490.9|15435.7|15419.7|0
1690206600000|2023-07-24 13:50:00|15452.7|15436.7|15384.8|15368.8|15455.7|15439.7|15381.6|15365.6|0
1690206900000|2023-07-24 13:55:00|15382.7|15366.7|15402.5|15386.5|15407.9|15391.9|15379.9|15363.9|0
1690207200000|2023-07-24 14:00:00|15401.3|15385.3|15403.1|15387.1|15412.8|15396.8|15398|15382|0
1690207500000|2023-07-24 14:05:00|15402.4|15386.4|15401.8|15385.8|15417.1|15401.1|15395.1|15379.1|0
1690207800000|2023-07-24 14:10:00|15404.3|15388.3|15448.5|15432.5|15449.9|15433.9|15394.8|15378.8|0
1690208100000|2023-07-24 14:15:00|15449|15433|15465.8|15449.8|15470.9|15454.9|15444.9|15428.9|0
1690208400000|2023-07-24 14:20:00|15462.1|15446.1|15469.1|15453.1|15475.1|15459.1|15454.3|15438.3|0
1690208700000|2023-07-24 14:25:00|15469.3|15453.3|15474.7|15458.7|15484.8|15468.8|15453.1|15437.1|0
1690209000000|2023-07-24 14:30:00|15476.1|15460.1|15457.3|15441.3|15486.3|15470.3|15450.3|15434.3|0
1690209300000|2023-07-24 14:35:00|15457.6|15441.6|15445.8|15429.8|15470|15454|15442.5|15426.5|0
1690209600000|2023-07-24 14:40:00|15447.6|15431.6|15451|15435|15464.6|15448.6|15447.1|15431.1|0
1690209900000|2023-07-24 14:45:00|15450.7|15434.7|15448.8|15432.8|15460.8|15444.8|15442.8|15426.8|0
1690210200000|2023-07-24 14:50:00|15451.6|15435.6|15463.8|15447.8|15463.8|15447.8|15438.6|15422.6|0
1690210500000|2023-07-24 14:55:00|15464.1|15448.1|15457.1|15441.1|15467.2|15451.2|15454.3|15438.3|0
1690210800000|2023-07-24 15:00:00|15457.8|15441.8|15448.5|15432.5|15462.1|15446.1|15439.1|15423.1|0
1690211100000|2023-07-24 15:05:00|15447.8|15431.8|15438.1|15422.1|15447.8|15431.8|15429.7|15413.7|0
1690211400000|2023-07-24 15:10:00|15438.6|15422.6|15475.7|15459.7|15477.8|15461.8|15434.3|15418.3|0
1690211700000|2023-07-24 15:15:00|15475.2|15459.2|15482.3|15466.3|15487.3|15471.3|15474.3|15458.3|0
1690212000000|2023-07-24 15:20:00|15481.6|15465.6|15471.3|15455.3|15483|15467|15468.5|15452.5|0
1690212300000|2023-07-24 15:25:00|15469.8|15453.8|15450.3|15434.3|15469.8|15453.8|15449.6|15433.6|0
1690212600000|2023-07-24 15:30:00|15448.8|15432.8|15436.2|15420.2|15452.1|15436.1|15431.8|15415.8|0
1690212900000|2023-07-24 15:35:00|15436|15420|15422.1|15406.1|15442.1|15426.1|15413.7|15397.7|0
1690213200000|2023-07-24 15:40:00|15423.7|15407.7|15429.2|15413.2|15433|15417|15415.2|15399.2|0
1690213500000|2023-07-24 15:45:00|15430.7|15414.7|15437.7|15421.7|15444|15428|15428|15412|0
1690213800000|2023-07-24 15:50:00|15436.7|15420.7|15453.5|15437.5|15456|15440|15436.7|15420.7|0
1690214100000|2023-07-24 15:55:00|15453.6|15437.6|15456.7|15440.7|15458.8|15442.8|15446.1|15430.1|0
1690214400000|2023-07-24 16:00:00|15457.5|15441.5|15457.5|15441.5|15467.2|15451.2|15449.5|15433.5|0
1690214700000|2023-07-24 16:05:00|15456.8|15440.8|15456.2|15440.2|15461.5|15445.5|15445.7|15429.7|0
1690215000000|2023-07-24 16:10:00|15455.7|15439.7|15467|15451|15468.5|15452.5|15454.5|15438.5|0
1690215300000|2023-07-24 16:15:00|15466.8|15450.8|15448.6|15432.6|15476.7|15460.7|15445.6|15429.6|0
1690215600000|2023-07-24 16:20:00|15447.5|15431.5|15439.2|15423.2|15449.1|15433.1|15432.6|15416.6|0
1690215900000|2023-07-24 16:25:00|15438.8|15422.8|15453.3|15437.3|15453.3|15437.3|15432.5|15416.5|0
1690216200000|2023-07-24 16:30:00|15455|15439|15455|15439|15466.5|15450.5|15447.2|15431.2|0
1690216500000|2023-07-24 16:35:00|15455.1|15439.1|15444.2|15428.2|15456.7|15440.7|15444|15428|0
1690216800000|2023-07-24 16:40:00|15443.8|15427.8|15448.5|15432.5|15449|15433|15440.2|15424.2|0
1690217100000|2023-07-24 16:45:00|15449|15433|15436.3|15420.3|15449|15433|15434.1|15418.1|0
1690217400000|2023-07-24 16:50:00|15437.2|15421.2|15442|15426|15444.8|15428.8|15429|15413|0
1690217700000|2023-07-24 16:55:00|15442.5|15426.5|15445.6|15429.6|15448.7|15432.7|15436|15420|0
1690218000000|2023-07-24 17:00:00|15444.7|15428.7|15441|15425|15446.2|15430.2|15432.8|15416.8|0
1690218300000|2023-07-24 17:05:00|15440.8|15424.8|15440.2|15424.2|15448.8|15432.8|15434|15418|0
1690218600000|2023-07-24 17:10:00|15440.3|15424.3|15449.8|15433.8|15455.8|15439.8|15439.3|15423.3|0
1690218900000|2023-07-24 17:15:00|15451|15435|15447.8|15431.8|15456.3|15440.3|15443.7|15427.7|0
1690219200000|2023-07-24 17:20:00|15447.5|15431.5|15450.5|15434.5|15457.8|15441.8|15443.7|15427.7|0
1690219500000|2023-07-24 17:25:00|15450|15434|15450.2|15434.2|15456|15440|15446.4|15430.4|0
1690219800000|2023-07-24 17:30:00|15450.8|15434.8|15443.4|15427.4|15452.2|15436.2|15439.4|15423.4|0
1690220100000|2023-07-24 17:35:00|15443.5|15427.5|15463.5|15447.5|15465|15449|15441.5|15425.5|0
1690220400000|2023-07-24 17:40:00|15463.7|15447.7|15462.5|15446.5|15468.9|15452.9|15460.2|15444.2|0
1690220700000|2023-07-24 17:45:00|15462|15446|15472|15456|15473|15457|15462|15446|0
1690221000000|2023-07-24 17:50:00|15472.9|15456.9|15481.7|15465.7|15483.9|15467.9|15469.5|15453.5|0
1690221300000|2023-07-24 17:55:00|15480.9|15464.9|15479.3|15463.3|15486.2|15470.2|15470.9|15454.9|0
1690221600000|2023-07-24 18:00:00|15480.3|15464.3|15486.3|15470.3|15491.3|15475.3|15475.5|15459.5|0
1690221900000|2023-07-24 18:05:00|15486.5|15470.5|15483|15467|15489.9|15473.9|15481.4|15465.4|0
1690222200000|2023-07-24 18:10:00|15482.2|15466.2|15481.5|15465.5|15484.9|15468.9|15477.7|15461.7|0
1690222500000|2023-07-24 18:15:00|15481.4|15465.4|15478.8|15462.8|15484.8|15468.8|15474.8|15458.8|0
1690222800000|2023-07-24 18:20:00|15478.2|15462.2|15475.3|15459.3|15479.3|15463.3|15472.8|15456.8|0
1690223100000|2023-07-24 18:25:00|15474.8|15458.8|15472.3|15456.3|15484.1|15468.1|15470.2|15454.2|0
1690223400000|2023-07-24 18:30:00|15472.8|15456.8|15462.3|15446.3|15472.8|15456.8|15458.8|15442.8|0
1690223700000|2023-07-24 18:35:00|15462.8|15446.8|15456.5|15440.5|15463.6|15447.6|15453.8|15437.8|0
1690224000000|2023-07-24 18:40:00|15456.3|15440.3|15440.7|15424.7|15458.6|15442.6|15435.5|15419.5|0
1690224300000|2023-07-24 18:45:00|15440.1|15424.1|15448.6|15432.6|15448.6|15432.6|15434.6|15418.6|0
1690224600000|2023-07-24 18:50:00|15448|15432|15459.1|15443.1|15460.8|15444.8|15446.5|15430.5|0
1690224900000|2023-07-24 18:55:00|15459.3|15443.3|15458.7|15442.7|15461.5|15445.5|15456.1|15440.1|0
1690225200000|2023-07-24 19:00:00|15459.2|15443.2|15456.6|15440.6|15467.5|15451.5|15450.6|15434.6|0
1690225500000|2023-07-24 19:05:00|15457.6|15441.6|15449.1|15433.1|15459.6|15443.6|15448.2|15432.2|0
1690225800000|2023-07-24 19:10:00|15448.8|15432.8|15443.5|15427.5|15453.8|15437.8|15442.5|15426.5|0
1690226100000|2023-07-24 19:15:00|15443.6|15427.6|15451.6|15435.6|15454.3|15438.3|15442.1|15426.1|0
1690226400000|2023-07-24 19:20:00|15452|15436|15443.3|15427.3|15453.6|15437.6|15442.1|15426.1|0
1690226700000|2023-07-24 19:25:00|15443.1|15427.1|15421.7|15405.7|15444.5|15428.5|15419.8|15403.8|0
1690227000000|2023-07-24 19:30:00|15422.5|15406.5|15430.5|15414.5|15440.3|15424.3|15421|15405|0
1690227300000|2023-07-24 19:35:00|15429.8|15413.8|15426.3|15410.3|15438.7|15422.7|15426.1|15410.1|0
1690227600000|2023-07-24 19:40:00|15426.8|15410.8|15440.8|15424.8|15441.5|15425.5|15426.7|15410.7|0
1690227900000|2023-07-24 19:45:00|15442.3|15426.3|15441.3|15425.3|15448.3|15432.3|15440.3|15424.3|0
1690228200000|2023-07-24 19:50:00|15437.8|15421.8|15433.2|15417.2|15442.5|15426.5|15432|15416|0
1690228500000|2023-07-24 19:55:00|15432.5|15416.5|15460|15444|15460|15444|15432.5|15416.5|0
1690228800000|2023-07-24 20:00:00|15459.7|15443.7|15468.7|15452.7|15468.7|15452.7|15456.8|15440.8|0
1690229100000|2023-07-24 20:05:00|15468.3|15452.3|15457.7|15441.7|15470.5|15454.5|15457.7|15441.7|0
1690229400000|2023-07-24 20:10:00|15456.7|15440.7|15458.8|15442.8|15461.2|15445.2|15455|15439|0
1690229700000|2023-07-24 20:15:00|15458.7|15442.7|15461.5|15445.5|15461.9|15445.9|15456.9|15440.9|0
1690230000000|2023-07-24 20:20:00|15461.4|15445.4|15464.4|15448.4|15464.5|15448.5|15460.3|15444.3|0
1690230300000|2023-07-24 20:25:00|15464.3|15448.3|15463.5|15447.5|15464.7|15448.7|15462.3|15446.3|0
1690230600000|2023-07-24 20:30:00|15463.4|15447.4|15466|15450|15467.5|15451.5|15463|15447|0
1690230900000|2023-07-24 20:35:00|15465.5|15449.5|15464.8|15448.8|15465.5|15449.5|15463.9|15447.9|0
1690231200000|2023-07-24 20:40:00|15464.7|15448.7|15469.8|15453.8|15469.9|15453.9|15464.5|15448.5|0
1690231500000|2023-07-24 20:45:00|15470|15454|15466.8|15450.8|15470.3|15454.3|15466.2|15450.2|0
1690231800000|2023-07-24 20:50:00|15466.3|15450.3|15470.5|15454.5|15470.5|15454.5|15466.3|15450.3|0
1690232100000|2023-07-24 20:55:00|15470.4|15454.4|15464.7|15448.7|15470.4|15454.4|15464|15448|0
1690232400000|2023-07-24 21:00:00|15465.6|15449.6|15468|15452|15468|15452|15464.8|15448.8|0
1690232700000|2023-07-24 21:05:00|15468.1|15452.1|15468.1|15452.1|15468.4|15452.4|15467.9|15451.9|0
1690233000000|2023-07-24 21:10:00|15468|15452|15465.6|15449.6|15468|15452|15465.2|15449.2|0
1690233300000|2023-07-24 21:15:00|15465.7|15449.7|15465.1|15449.1|15466|15450|15465|15449|0
1690233600000|2023-07-24 21:20:00|15466.1|15450.1|15466.4|15450.4|15467.2|15451.2|15465.4|15449.4|0
1690233900000|2023-07-24 21:25:00|15466.3|15450.3|15465.7|15449.7|15466.3|15450.3|15465.7|15449.7|0
1690234200000|2023-07-24 21:30:00|15466|15450|15465.5|15449.5|15466|15450|15464.8|15448.8|0
1690234500000|2023-07-24 21:35:00|15465.7|15449.7|15465.7|15449.7|15465.7|15449.7|15465.5|15449.5|0
1690234800000|2023-07-24 21:40:00|15465.8|15449.8|15465.4|15449.4|15465.8|15449.8|15464.7|15448.7|0
1690235100000|2023-07-24 21:45:00|15465.5|15449.5|15465.6|15449.6|15465.8|15449.8|15465.4|15449.4|0
1690235400000|2023-07-24 21:50:00|15465.7|15449.7|15466|15450|15466.8|15450.8|15465.6|15449.6|0
1690235700000|2023-07-24 21:55:00|15465.6|15449.6|15466.5|15450.5|15466.5|15450.5|15465.5|15449.5|0
1690236000000|2023-07-24 22:00:00|15464.3|15448.3|15461.2|15445.2|15465.8|15449.8|15457.9|15441.9|0
1690236300000|2023-07-24 22:05:00|15460.9|15444.9|15461.9|15445.9|15463|15447|15458.4|15442.4|0
1690236600000|2023-07-24 22:10:00|15462|15446|15459.9|15443.9|15465|15449|15459.7|15443.7|0
1690236900000|2023-07-24 22:15:00|15460|15444|15458.4|15442.4|15461.9|15445.9|15457.5|15441.5|0
1690237200000|2023-07-24 22:20:00|15458.3|15442.3|15459.4|15443.4|15460.9|15444.9|15458.3|15442.3|0
1690237500000|2023-07-24 22:25:00|15459.7|15443.7|15458.4|15442.4|15460|15444|15457.7|15441.7|0
1690237800000|2023-07-24 22:30:00|15458.5|15442.5|15458.5|15442.5|15460.5|15444.5|15458.5|15442.5|0
1690238100000|2023-07-24 22:35:00|15458.7|15442.7|15459.7|15443.7|15460.4|15444.4|15458.7|15442.7|0
1690238400000|2023-07-24 22:40:00|15459.5|15443.5|15459.2|15443.2|15460|15444|15458.9|15442.9|0
1690238700000|2023-07-24 22:45:00|15459.4|15443.4|15457.8|15441.8|15460.3|15444.3|15456.8|15440.8|0
1690239000000|2023-07-24 22:50:00|15457.7|15441.7|15458.8|15442.8|15458.9|15442.9|15456.8|15440.8|0
1690239300000|2023-07-24 22:55:00|15458.7|15442.7|15459.2|15443.2|15461|15445|15458.7|15442.7|0
1690239600000|2023-07-24 23:00:00|15458.8|15442.8|15458.3|15442.3|15461.3|15445.3|15458|15442|0
1690239900000|2023-07-24 23:05:00|15458.5|15442.5|15458.8|15442.8|15459.3|15443.3|15457.8|15441.8|0
1690240200000|2023-07-24 23:10:00|15458.7|15442.7|15456.2|15440.2|15459.8|15443.8|15454.5|15438.5|0
1690240500000|2023-07-24 23:15:00|15456|15440|15458.3|15442.3|15459.4|15443.4|15456|15440|0
1690240800000|2023-07-24 23:20:00|15458.4|15442.4|15465.2|15449.2|15465.8|15449.8|15458.4|15442.4|0
1690241100000|2023-07-24 23:25:00|15465|15449|15464.4|15448.4|15465.2|15449.2|15463.5|15447.5|0
1690241400000|2023-07-24 23:30:00|15465.5|15449.5|15463.8|15447.8|15468.4|15452.4|15463.8|15447.8|0
1690241700000|2023-07-24 23:35:00|15463.9|15447.9|15464.3|15448.3|15466.5|15450.5|15463.9|15447.9|0
1690242000000|2023-07-24 23:40:00|15464.4|15448.4|15464.2|15448.2|15465.8|15449.8|15463.4|15447.4|0
1690242300000|2023-07-24 23:45:00|15463.8|15447.8|15465.3|15449.3|15465.3|15449.3|15463.3|15447.3|0
1690242600000|2023-07-24 23:50:00|15465.2|15449.2|15465.7|15449.7|15465.7|15449.7|15462.5|15446.5|0
1690242900000|2023-07-24 23:55:00|15465.8|15449.8|15464.9|15448.9|15466|15450|15463.3|15447.3|0
1690243200000|2023-07-25 00:00:00|15465.4|15449.4|15469.2|15453.2|15469.5|15453.5|15464.8|15448.8|0
1690243500000|2023-07-25 00:05:00|15469.3|15453.3|15455.5|15439.5|15469.3|15453.3|15454.4|15438.4|0
1690243800000|2023-07-25 00:10:00|15455.7|15439.7|15451.9|15435.9|15457.7|15441.7|15451.7|15435.7|0
1690244100000|2023-07-25 00:15:00|15451.2|15435.2|15451.9|15435.9|15452.7|15436.7|15447.9|15431.9|0
1690244400000|2023-07-25 00:20:00|15452.3|15436.3|15450.9|15434.9|15452.7|15436.7|15450|15434|0
1690244700000|2023-07-25 00:25:00|15450.8|15434.8|15448.3|15432.3|15452|15436|15446.9|15430.9|0
1690245000000|2023-07-25 00:30:00|15448.2|15432.2|15451.2|15435.2|15451.4|15435.4|15447.4|15431.4|0
1690245300000|2023-07-25 00:35:00|15451|15435|15451.7|15435.7|15452.2|15436.2|15450.2|15434.2|0
1690245600000|2023-07-25 00:40:00|15451.5|15435.5|15449.9|15433.9|15451.5|15435.5|15447.7|15431.7|0
1690245900000|2023-07-25 00:45:00|15450.2|15434.2|15450.7|15434.7|15453.3|15437.3|15450.2|15434.2|0
1690246200000|2023-07-25 00:50:00|15450.8|15434.8|15449.2|15433.2|15451.9|15435.9|15447.8|15431.8|0
1690246500000|2023-07-25 00:55:00|15449.3|15433.3|15451.7|15435.7|15453.2|15437.2|15448.8|15432.8|0
1690246800000|2023-07-25 01:00:00|15451.8|15435.8|15453.7|15437.7|15454.9|15438.9|15451.4|15435.4|0
1690247100000|2023-07-25 01:05:00|15453.8|15437.8|15457|15441|15457.2|15441.2|15452.4|15436.4|0
1690247400000|2023-07-25 01:10:00|15457.3|15441.3|15454.9|15438.9|15458.4|15442.4|15453.9|15437.9|0
1690247700000|2023-07-25 01:15:00|15455|15439|15455.9|15439.9|15460.2|15444.2|15454.4|15438.4|0
1690248000000|2023-07-25 01:20:00|15455.8|15439.8|15453.7|15437.7|15456.4|15440.4|15447.4|15431.4|0
1690248300000|2023-07-25 01:25:00|15454.2|15438.2|15456|15440|15458.7|15442.7|15453.9|15437.9|0
1690248600000|2023-07-25 01:30:00|15455|15439|15453.5|15437.5|15458.7|15442.7|15452.7|15436.7|0
1690248900000|2023-07-25 01:35:00|15453.3|15437.3|15459|15443|15460.7|15444.7|15453.3|15437.3|0
1690249200000|2023-07-25 01:40:00|15458.7|15442.7|15451.7|15435.7|15460.2|15444.2|15451.3|15435.3|0
1690249500000|2023-07-25 01:45:00|15452|15436|15449.9|15433.9|15452.4|15436.4|15447.9|15431.9|0
1690249800000|2023-07-25 01:50:00|15449.8|15433.8|15455.7|15439.7|15456.2|15440.2|15449.2|15433.2|0
1690250100000|2023-07-25 01:55:00|15455.4|15439.4|15455.4|15439.4|15456.4|15440.4|15453.9|15437.9|0
1690250400000|2023-07-25 02:00:00|15455.7|15439.7|15455.3|15439.3|15457.5|15441.5|15453.7|15437.7|0
1690250700000|2023-07-25 02:05:00|15455.2|15439.2|15454.7|15438.7|15458|15442|15453.9|15437.9|0
1690251000000|2023-07-25 02:10:00|15454.8|15438.8|15453.2|15437.2|15455.2|15439.2|15451.8|15435.8|0
1690251300000|2023-07-25 02:15:00|15453.3|15437.3|15453|15437|15455.2|15439.2|15452.5|15436.5|0
1690251600000|2023-07-25 02:20:00|15452.9|15436.9|15453.3|15437.3|15454.7|15438.7|15452.4|15436.4|0
1690251900000|2023-07-25 02:25:00|15453.4|15437.4|15453.5|15437.5|15456.3|15440.3|15452.7|15436.7|0
1690252200000|2023-07-25 02:30:00|15454.2|15438.2|15457.2|15441.2|15459.2|15443.2|15454|15438|0
1690252500000|2023-07-25 02:35:00|15457|15441|15457.2|15441.2|15457.9|15441.9|15455.4|15439.4|0
1690252800000|2023-07-25 02:40:00|15457.3|15441.3|15451.5|15435.5|15457.4|15441.4|15450.7|15434.7|0
1690253100000|2023-07-25 02:45:00|15451.7|15435.7|15454.7|15438.7|15455.2|15439.2|15451.5|15435.5|0
1690253400000|2023-07-25 02:50:00|15454.9|15438.9|15454.2|15438.2|15456|15440|15453.7|15437.7|0
1690253700000|2023-07-25 02:55:00|15454.4|15438.4|15454|15438|15455.3|15439.3|15453.3|15437.3|0
1690254000000|2023-07-25 03:00:00|15454.2|15438.2|15453.4|15437.4|15454.5|15438.5|15452.9|15436.9|0
1690254300000|2023-07-25 03:05:00|15453.5|15437.5|15451.9|15435.9|15454.7|15438.7|15450.9|15434.9|0
1690254600000|2023-07-25 03:10:00|15451.8|15435.8|15454.9|15438.9|15455.7|15439.7|15451.7|15435.7|0
1690254900000|2023-07-25 03:15:00|15454.7|15438.7|15455.2|15439.2|15455.7|15439.7|15453.4|15437.4|0
1690255200000|2023-07-25 03:20:00|15455|15439|15455.9|15439.9|15456.2|15440.2|15454.4|15438.4|0
1690255500000|2023-07-25 03:25:00|15455.8|15439.8|15456.2|15440.2|15458.3|15442.3|15454.4|15438.4|0
1690255800000|2023-07-25 03:30:00|15456|15440|15455.5|15439.5|15456.9|15440.9|15454.2|15438.2|0
1690256100000|2023-07-25 03:35:00|15455.4|15439.4|15457.2|15441.2|15457.8|15441.8|15455.3|15439.3|0
1690256400000|2023-07-25 03:40:00|15457.3|15441.3|15458.4|15442.4|15458.7|15442.7|15456.7|15440.7|0
1690256700000|2023-07-25 03:45:00|15458.3|15442.3|15456.4|15440.4|15458.9|15442.9|15456|15440|0
1690257000000|2023-07-25 03:50:00|15456.5|15440.5|15456|15440|15457.8|15441.8|15455.7|15439.7|0
1690257300000|2023-07-25 03:55:00|15455.9|15439.9|15459.2|15443.2|15460.2|15444.2|15455.9|15439.9|0
1690257600000|2023-07-25 04:00:00|15458.9|15442.9|15456.2|15440.2|15459.2|15443.2|15456.2|15440.2|0
1690257900000|2023-07-25 04:05:00|15456|15440|15458.8|15442.8|15459|15443|15456|15440|0
1690258200000|2023-07-25 04:10:00|15458.7|15442.7|15458.2|15442.2|15459.7|15443.7|15457.7|15441.7|0
1690258500000|2023-07-25 04:15:00|15458|15442|15455.9|15439.9|15458.2|15442.2|15455.9|15439.9|0
1690258800000|2023-07-25 04:20:00|15456|15440|15457.2|15441.2|15458.3|15442.3|15456|15440|0
1690259100000|2023-07-25 04:25:00|15457|15441|15458.7|15442.7|15459.2|15443.2|15456.8|15440.8|0
1690259400000|2023-07-25 04:30:00|15458.5|15442.5|15457.9|15441.9|15461.2|15445.2|15457|15441|0
1690259700000|2023-07-25 04:35:00|15458|15442|15456.9|15440.9|15458.3|15442.3|15456.9|15440.9|0
1690260000000|2023-07-25 04:40:00|15456.8|15440.8|15456.4|15440.4|15457.2|15441.2|15455.3|15439.3|0
1690260300000|2023-07-25 04:45:00|15456.5|15440.5|15458.5|15442.5|15458.5|15442.5|15456|15440|0
1690260600000|2023-07-25 04:50:00|15458.4|15442.4|15455.7|15439.7|15458.5|15442.5|15455.2|15439.2|0
1690260900000|2023-07-25 04:55:00|15455.8|15439.8|15453.9|15437.9|15456.7|15440.7|15453.5|15437.5|0
1690261200000|2023-07-25 05:00:00|15454.2|15438.2|15455.7|15439.7|15457|15441|15453.4|15437.4|0
1690261500000|2023-07-25 05:05:00|15455.8|15439.8|15456.4|15440.4|15459.2|15443.2|15455.2|15439.2|0
1690261800000|2023-07-25 05:10:00|15456.2|15440.2|15458.9|15442.9|15459.2|15443.2|15456.2|15440.2|0
1690262100000|2023-07-25 05:15:00|15459|15443|15456.9|15440.9|15459.2|15443.2|15456.7|15440.7|0
1690262400000|2023-07-25 05:20:00|15456.8|15440.8|15455.8|15439.8|15456.9|15440.9|15454.4|15438.4|0
1690262700000|2023-07-25 05:25:00|15455.7|15439.7|15453.4|15437.4|15455.9|15439.9|15452.5|15436.5|0
1690263000000|2023-07-25 05:30:00|15453.9|15437.9|15453.4|15437.4|15455|15439|15452.7|15436.7|0
1690263300000|2023-07-25 05:35:00|15453.3|15437.3|15457.9|15441.9|15459.3|15443.3|15453.3|15437.3|0
1690263600000|2023-07-25 05:40:00|15458|15442|15457.7|15441.7|15459.7|15443.7|15456.9|15440.9|0
1690263900000|2023-07-25 05:45:00|15457.5|15441.5|15456.7|15440.7|15458|15442|15455.3|15439.3|0
1690264200000|2023-07-25 05:50:00|15456.4|15440.4|15457.7|15441.7|15457.9|15441.9|15453.4|15437.4|0
1690264500000|2023-07-25 05:55:00|15457.5|15441.5|15461.5|15445.5|15462.2|15446.2|15457.5|15441.5|0
1690264800000|2023-07-25 06:00:00|15462.5|15446.5|15459.9|15443.9|15462.9|15446.9|15455.7|15439.7|0
1690265100000|2023-07-25 06:05:00|15460|15444|15466.7|15450.7|15467.3|15451.3|15459.7|15443.7|0
1690265400000|2023-07-25 06:10:00|15467.4|15451.4|15469.7|15453.7|15469.9|15453.9|15466.4|15450.4|0
1690265700000|2023-07-25 06:15:00|15469.4|15453.4|15473.5|15457.5|15475.4|15459.4|15468.2|15452.2|0
1690266000000|2023-07-25 06:20:00|15473.7|15457.7|15476|15460|15476.4|15460.4|15471.8|15455.8|0
1690266300000|2023-07-25 06:25:00|15475.9|15459.9|15482.5|15466.5|15482.7|15466.7|15475.4|15459.4|0
1690266600000|2023-07-25 06:30:00|15482.7|15466.7|15479.7|15463.7|15482.7|15466.7|15478.5|15462.5|0
1690266900000|2023-07-25 06:35:00|15479.8|15463.8|15483.5|15467.5|15484.2|15468.2|15477.2|15461.2|0
1690267200000|2023-07-25 06:40:00|15483.7|15467.7|15480.9|15464.9|15483.7|15467.7|15480.7|15464.7|0
1690267500000|2023-07-25 06:45:00|15480.8|15464.8|15483.5|15467.5|15485.2|15469.2|15479.8|15463.8|0
1690267800000|2023-07-25 06:50:00|15483.2|15467.2|15484.2|15468.2|15485.4|15469.4|15482.4|15466.4|0
1690268100000|2023-07-25 06:55:00|15483.9|15467.9|15484.7|15468.7|15487.2|15471.2|15483.9|15467.9|0
1690268400000|2023-07-25 07:00:00|15485.3|15469.3|15486.4|15470.4|15491.7|15475.7|15483.4|15467.4|0
1690268700000|2023-07-25 07:05:00|15486.8|15470.8|15477.2|15461.2|15487.9|15471.9|15476.8|15460.8|0
1690269000000|2023-07-25 07:10:00|15477.3|15461.3|15484.4|15468.4|15487.7|15471.7|15477.3|15461.3|0
1690269300000|2023-07-25 07:15:00|15484.7|15468.7|15483.3|15467.3|15489.9|15473.9|15482.4|15466.4|0
1690269600000|2023-07-25 07:20:00|15483.4|15467.4|15487.7|15471.7|15488.2|15472.2|15480.2|15464.2|0
1690269900000|2023-07-25 07:25:00|15487.5|15471.5|15479|15463|15487.5|15471.5|15477.7|15461.7|0
1690270200000|2023-07-25 07:30:00|15479.4|15463.4|15478.4|15462.4|15483.7|15467.7|15475.4|15459.4|0
1690270500000|2023-07-25 07:35:00|15478.3|15462.3|15478.9|15462.9|15482.2|15466.2|15477.5|15461.5|0
1690270800000|2023-07-25 07:40:00|15479|15463|15481.9|15465.9|15483|15467|15478.7|15462.7|0
1690271100000|2023-07-25 07:45:00|15482.3|15466.3|15486|15470|15486.7|15470.7|15480.8|15464.8|0
1690271400000|2023-07-25 07:50:00|15486.2|15470.2|15482.9|15466.9|15487.7|15471.7|15480.9|15464.9|0
1690271700000|2023-07-25 07:55:00|15482.8|15466.8|15486.9|15470.9|15490.4|15474.4|15482.7|15466.7|0
1690272000000|2023-07-25 08:00:00|15486.2|15470.2|15492.9|15476.9|15494.3|15478.3|15484.7|15468.7|0
1690272300000|2023-07-25 08:05:00|15492.7|15476.7|15501.4|15485.4|15501.5|15485.5|15484.2|15468.2|0
1690272600000|2023-07-25 08:10:00|15501.2|15485.2|15503.7|15487.7|15504.9|15488.9|15498.9|15482.9|0
1690272900000|2023-07-25 08:15:00|15504|15488|15508.7|15492.7|15509.5|15493.5|15499.4|15483.4|0
1690273200000|2023-07-25 08:20:00|15508.8|15492.8|15508.4|15492.4|15512.2|15496.2|15507.3|15491.3|0
1690273500000|2023-07-25 08:25:00|15508.2|15492.2|15510.9|15494.9|15513.4|15497.4|15507|15491|0
1690273800000|2023-07-25 08:30:00|15510.8|15494.8|15510.2|15494.2|15512.9|15496.9|15508.3|15492.3|0
1690274100000|2023-07-25 08:35:00|15509.9|15493.9|15520.7|15504.7|15520.9|15504.9|15509.7|15493.7|0
1690274400000|2023-07-25 08:40:00|15520.5|15504.5|15517.7|15501.7|15522.9|15506.9|15516.9|15500.9|0
1690274700000|2023-07-25 08:45:00|15518.4|15502.4|15520.3|15504.3|15521.7|15505.7|15514.4|15498.4|0
1690275000000|2023-07-25 08:50:00|15520.7|15504.7|15522.7|15506.7|15525.8|15509.8|15519.2|15503.2|0
1690275300000|2023-07-25 08:55:00|15522.9|15506.9|15518.7|15502.7|15522.9|15506.9|15517.7|15501.7|0
1690275600000|2023-07-25 09:00:00|15517.7|15501.7|15523.4|15507.4|15524.2|15508.2|15517.5|15501.5|0
1690275900000|2023-07-25 09:05:00|15522.2|15506.2|15518.4|15502.4|15522.7|15506.7|15517.8|15501.8|0
1690276200000|2023-07-25 09:10:00|15518.7|15502.7|15515.4|15499.4|15519.2|15503.2|15513.7|15497.7|0
1690276500000|2023-07-25 09:15:00|15515.3|15499.3|15518.9|15502.9|15519.4|15503.4|15512.8|15496.8|0
1690276800000|2023-07-25 09:20:00|15518.8|15502.8|15517.2|15501.2|15519.2|15503.2|15514.4|15498.4|0
1690277100000|2023-07-25 09:25:00|15517.4|15501.4|15519.3|15503.3|15521.7|15505.7|15517.4|15501.4|0
1690277400000|2023-07-25 09:30:00|15519.2|15503.2|15516.9|15500.9|15519.7|15503.7|15514.9|15498.9|0
1690277700000|2023-07-25 09:35:00|15516.8|15500.8|15516.4|15500.4|15516.9|15500.9|15511.7|15495.7|0
1690278000000|2023-07-25 09:40:00|15516.2|15500.2|15516.7|15500.7|15516.9|15500.9|15513.7|15497.7|0
1690278300000|2023-07-25 09:45:00|15516.8|15500.8|15517.9|15501.9|15519.2|15503.2|15515.9|15499.9|0
1690278600000|2023-07-25 09:50:00|15518.2|15502.2|15521.3|15505.3|15524.8|15508.8|15517.7|15501.7|0
1690278900000|2023-07-25 09:55:00|15521.4|15505.4|15518|15502|15522.8|15506.8|15517.9|15501.9|0
1690279200000|2023-07-25 10:00:00|15518.2|15502.2|15518.9|15502.9|15519.9|15503.9|15515.2|15499.2|0
1690279500000|2023-07-25 10:05:00|15519.2|15503.2|15509.9|15493.9|15520.7|15504.7|15508.7|15492.7|0
1690279800000|2023-07-25 10:10:00|15510|15494|15499.3|15483.3|15511.4|15495.4|15496.7|15480.7|0
1690280100000|2023-07-25 10:15:00|15499.9|15483.9|15503.2|15487.2|15503.4|15487.4|15497.2|15481.2|0
1690280400000|2023-07-25 10:20:00|15502.9|15486.9|15500.2|15484.2|15502.9|15486.9|15498.7|15482.7|0
1690280700000|2023-07-25 10:25:00|15500.5|15484.5|15499.7|15483.7|15500.8|15484.8|15498.7|15482.7|0
1690281000000|2023-07-25 10:30:00|15499.8|15483.8|15495.2|15479.2|15501.8|15485.8|15493.2|15477.2|0
1690281300000|2023-07-25 10:35:00|15495.3|15479.3|15500.4|15484.4|15502|15486|15489.9|15473.9|0
1690281600000|2023-07-25 10:40:00|15500|15484|15500.8|15484.8|15501|15485|15494.7|15478.7|0
1690281900000|2023-07-25 10:45:00|15500.7|15484.7|15499.8|15483.8|15502.2|15486.2|15496.9|15480.9|0
1690282200000|2023-07-25 10:50:00|15499.7|15483.7|15500.5|15484.5|15501|15485|15494.4|15478.4|0
1690282500000|2023-07-25 10:55:00|15500.8|15484.8|15501.4|15485.4|15502.2|15486.2|15496.4|15480.4|0
1690282800000|2023-07-25 11:00:00|15500.5|15484.5|15510.7|15494.7|15510.9|15494.9|15500.5|15484.5|0
1690283100000|2023-07-25 11:05:00|15510.8|15494.8|15506.9|15490.9|15510.9|15494.9|15505.3|15489.3|0
1690283400000|2023-07-25 11:10:00|15507|15491|15509.7|15493.7|15511|15495|15505.4|15489.4|0
1690283700000|2023-07-25 11:15:00|15509.8|15493.8|15508.9|15492.9|15511.9|15495.9|15508.7|15492.7|0
1690284000000|2023-07-25 11:20:00|15509.2|15493.2|15509.4|15493.4|15511.5|15495.5|15505.7|15489.7|0
1690284300000|2023-07-25 11:25:00|15509.8|15493.8|15514|15498|15514.9|15498.9|15508.9|15492.9|0
1690284600000|2023-07-25 11:30:00|15513.8|15497.8|15507.9|15491.9|15513.8|15497.8|15507.7|15491.7|0
1690284900000|2023-07-25 11:35:00|15508|15492|15507.4|15491.4|15508.4|15492.4|15504.9|15488.9|0
1690285200000|2023-07-25 11:40:00|15507.2|15491.2|15505.7|15489.7|15507.5|15491.5|15503.2|15487.2|0
1690285500000|2023-07-25 11:45:00|15505.5|15489.5|15503.2|15487.2|15505.5|15489.5|15502.7|15486.7|0
1690285800000|2023-07-25 11:50:00|15502.9|15486.9|15506.4|15490.4|15507.3|15491.3|15502.2|15486.2|0
1690286100000|2023-07-25 11:55:00|15506.5|15490.5|15514.2|15498.2|15514.3|15498.3|15505.9|15489.9|0
1690286400000|2023-07-25 12:00:00|15513.4|15497.4|15517.4|15501.4|15522.2|15506.2|15513.4|15497.4|0
1690286700000|2023-07-25 12:05:00|15516.7|15500.7|15516.8|15500.8|15520.7|15504.7|15514.8|15498.8|0
1690287000000|2023-07-25 12:10:00|15516.9|15500.9|15514.2|15498.2|15519|15503|15512.5|15496.5|0
1690287300000|2023-07-25 12:15:00|15514|15498|15506.2|15490.2|15514.7|15498.7|15505.4|15489.4|0
1690287600000|2023-07-25 12:20:00|15506.9|15490.9|15501.2|15485.2|15507.8|15491.8|15499.7|15483.7|0
1690287900000|2023-07-25 12:25:00|15500.9|15484.9|15506.2|15490.2|15506.3|15490.3|15500.4|15484.4|0
1690288200000|2023-07-25 12:30:00|15506.5|15490.5|15504.4|15488.4|15506.9|15490.9|15499.9|15483.9|0
1690288500000|2023-07-25 12:35:00|15504.5|15488.5|15509.7|15493.7|15510.2|15494.2|15503.4|15487.4|0
1690288800000|2023-07-25 12:40:00|15509.2|15493.2|15504.4|15488.4|15510.5|15494.5|15501.4|15485.4|0
1690289100000|2023-07-25 12:45:00|15504.3|15488.3|15502.8|15486.8|15504.7|15488.7|15499.9|15483.9|0
1690289400000|2023-07-25 12:50:00|15502.9|15486.9|15502.7|15486.7|15506.8|15490.8|15502.4|15486.4|0
1690289700000|2023-07-25 12:55:00|15503.2|15487.2|15502.9|15486.9|15504.7|15488.7|15500.2|15484.2|0
1690290000000|2023-07-25 13:00:00|15502.4|15486.4|15494.7|15478.7|15503.7|15487.7|15491|15475|0
1690290300000|2023-07-25 13:05:00|15494.8|15478.8|15496.4|15480.4|15499.8|15483.8|15494.8|15478.8|0
1690290600000|2023-07-25 13:10:00|15496.2|15480.2|15491.2|15475.2|15497.4|15481.4|15490.9|15474.9|0
1690290900000|2023-07-25 13:15:00|15489.8|15473.8|15491.4|15475.4|15496.7|15480.7|15488.9|15472.9|0
1690291200000|2023-07-25 13:20:00|15490.2|15474.2|15484|15468|15491.9|15475.9|15479.2|15463.2|0
1690291500000|2023-07-25 13:25:00|15484.4|15468.4|15486|15470|15492.7|15476.7|15480.7|15464.7|0
1690291800000|2023-07-25 13:30:00|15488.9|15472.9|15519.2|15503.2|15523.2|15507.2|15488.7|15472.7|0
1690292100000|2023-07-25 13:35:00|15516.5|15500.5|15506.7|15490.7|15532.3|15516.3|15503.9|15487.9|0
1690292400000|2023-07-25 13:40:00|15505.8|15489.8|15522.2|15506.2|15522.3|15506.3|15505.8|15489.8|0
1690292700000|2023-07-25 13:45:00|15520.2|15504.2|15542.5|15526.5|15547|15531|15519.3|15503.3|0
1690293000000|2023-07-25 13:50:00|15541|15525|15536.9|15520.9|15545|15529|15527.9|15511.9|0
1690293300000|2023-07-25 13:55:00|15534.9|15518.9|15558.1|15542.1|15564.6|15548.6|15533.9|15517.9|0
1690293600000|2023-07-25 14:00:00|15562.4|15546.4|15550.1|15534.1|15566.6|15550.6|15548.9|15532.9|0
1690293900000|2023-07-25 14:05:00|15550.3|15534.3|15539.6|15523.6|15554.3|15538.3|15532.9|15516.9|0
1690294200000|2023-07-25 14:10:00|15539.3|15523.3|15550.1|15534.1|15551.4|15535.4|15538.5|15522.5|0
1690294500000|2023-07-25 14:15:00|15549.9|15533.9|15534.5|15518.5|15550.6|15534.6|15528.4|15512.4|0
1690294800000|2023-07-25 14:20:00|15535.9|15519.9|15550.7|15534.7|15552.6|15536.6|15534.7|15518.7|0
1690295100000|2023-07-25 14:25:00|15550.6|15534.6|15526.2|15510.2|15551.1|15535.1|15525.4|15509.4|0
1690295400000|2023-07-25 14:30:00|15526.7|15510.7|15521.2|15505.2|15530.3|15514.3|15505.9|15489.9|0
1690295700000|2023-07-25 14:35:00|15520.8|15504.8|15530.2|15514.2|15530.7|15514.7|15514.3|15498.3|0
1690296000000|2023-07-25 14:40:00|15528.2|15512.2|15523.6|15507.6|15533.9|15517.9|15515.7|15499.7|0
1690296300000|2023-07-25 14:45:00|15521.1|15505.1|15522.4|15506.4|15529.2|15513.2|15513.6|15497.6|0
1690296600000|2023-07-25 14:50:00|15522.1|15506.1|15507.2|15491.2|15522.3|15506.3|15502.6|15486.6|0
1690296900000|2023-07-25 14:55:00|15506.6|15490.6|15510.8|15494.8|15514.7|15498.7|15501.7|15485.7|0
1690297200000|2023-07-25 15:00:00|15511.2|15495.2|15517.9|15501.9|15520.8|15504.8|15509.1|15493.1|0
1690297500000|2023-07-25 15:05:00|15517.7|15501.7|15525.9|15509.9|15527.4|15511.4|15511.9|15495.9|0
1690297800000|2023-07-25 15:10:00|15527.1|15511.1|15540.7|15524.7|15543.2|15527.2|15525.8|15509.8|0
1690298100000|2023-07-25 15:15:00|15540.9|15524.9|15546.1|15530.1|15547.2|15531.2|15532.7|15516.7|0
1690298400000|2023-07-25 15:20:00|15545.9|15529.9|15548.3|15532.3|15550.8|15534.8|15540.4|15524.4|0
1690298700000|2023-07-25 15:25:00|15548.2|15532.2|15546.9|15530.9|15553.7|15537.7|15541.6|15525.6|0
1690299000000|2023-07-25 15:30:00|15548.6|15532.6|15554.8|15538.8|15560.3|15544.3|15544.3|15528.3|0
1690299300000|2023-07-25 15:35:00|15555.7|15539.7|15570.3|15554.3|15573.1|15557.1|15555.2|15539.2|0
1690299600000|2023-07-25 15:40:00|15570.1|15554.1|15577.7|15561.7|15582.5|15566.5|15567.1|15551.1|0
1690299900000|2023-07-25 15:45:00|15578|15562|15575.5|15559.5|15579.2|15563.2|15573.1|15557.1|0
1690300200000|2023-07-25 15:50:00|15575.6|15559.6|15567.1|15551.1|15576.4|15560.4|15567.1|15551.1|0
1690300500000|2023-07-25 15:55:00|15567.4|15551.4|15565.9|15549.9|15569.2|15553.2|15559.7|15543.7|0
1690300800000|2023-07-25 16:00:00|15566.4|15550.4|15558.6|15542.6|15566.9|15550.9|15555.4|15539.4|0
1690301100000|2023-07-25 16:05:00|15558.4|15542.4|15572.7|15556.7|15572.7|15556.7|15558.4|15542.4|0
1690301400000|2023-07-25 16:10:00|15572.9|15556.9|15566.5|15550.5|15572.9|15556.9|15562.7|15546.7|0
1690301700000|2023-07-25 16:15:00|15565.5|15549.5|15575|15559|15575.7|15559.7|15559.2|15543.2|0
1690302000000|2023-07-25 16:20:00|15574.5|15558.5|15561.4|15545.4|15577.5|15561.5|15559.6|15543.6|0
1690302300000|2023-07-25 16:25:00|15561.5|15545.5|15563.1|15547.1|15565.5|15549.5|15553.9|15537.9|0
1690302600000|2023-07-25 16:30:00|15563|15547|15560.2|15544.2|15565|15549|15551.7|15535.7|0
1690302900000|2023-07-25 16:35:00|15559.9|15543.9|15571.7|15555.7|15571.7|15555.7|15559.6|15543.6|0
1690303200000|2023-07-25 16:40:00|15571.1|15555.1|15567.6|15551.6|15571.6|15555.6|15561.6|15545.6|0
1690303500000|2023-07-25 16:45:00|15568|15552|15568.9|15552.9|15570.6|15554.6|15567|15551|0
1690303800000|2023-07-25 16:50:00|15568.2|15552.2|15588|15572|15588.1|15572.1|15568.1|15552.1|0
1690304100000|2023-07-25 16:55:00|15587.7|15571.7|15592.5|15576.5|15593.7|15577.7|15586.2|15570.2|0
1690304400000|2023-07-25 17:00:00|15592.7|15576.7|15594.7|15578.7|15600.5|15584.5|15587.5|15571.5|0
1690304700000|2023-07-25 17:05:00|15595.7|15579.7|15586.1|15570.1|15597|15581|15579.5|15563.5|0
1690305000000|2023-07-25 17:10:00|15585.8|15569.8|15594.1|15578.1|15594.1|15578.1|15584.6|15568.6|0
1690305300000|2023-07-25 17:15:00|15593.8|15577.8|15596|15580|15600.8|15584.8|15592.1|15576.1|0
1690305600000|2023-07-25 17:20:00|15596.3|15580.3|15600.1|15584.1|15604.1|15588.1|15596.2|15580.2|0
1690305900000|2023-07-25 17:25:00|15599.8|15583.8|15601.8|15585.8|15605|15589|15598.7|15582.7|0
1690306200000|2023-07-25 17:30:00|15602|15586|15603.5|15587.5|15605.5|15589.5|15600.2|15584.2|0
1690306500000|2023-07-25 17:35:00|15603.6|15587.6|15600.5|15584.5|15605.6|15589.6|15593|15577|0
1690306800000|2023-07-25 17:40:00|15599.7|15583.7|15597|15581|15599.8|15583.8|15590.8|15574.8|0
1690307100000|2023-07-25 17:45:00|15597.1|15581.1|15587.2|15571.2|15597.1|15581.1|15583.8|15567.8|0
1690307400000|2023-07-25 17:50:00|15587.1|15571.1|15586.5|15570.5|15589.2|15573.2|15581.3|15565.3|0
1690307700000|2023-07-25 17:55:00|15587.1|15571.1|15586.8|15570.8|15593|15577|15584.3|15568.3|0
1690308000000|2023-07-25 18:00:00|15586.6|15570.6|15590.5|15574.5|15592.8|15576.8|15581.2|15565.2|0
1690308300000|2023-07-25 18:05:00|15590.1|15574.1|15584.8|15568.8|15592.5|15576.5|15583.3|15567.3|0
1690308600000|2023-07-25 18:10:00|15584.3|15568.3|15594.7|15578.7|15595.1|15579.1|15583.2|15567.2|0
1690308900000|2023-07-25 18:15:00|15594.6|15578.6|15597.5|15581.5|15601|15585|15587.7|15571.7|0
1690309200000|2023-07-25 18:20:00|15598.4|15582.4|15607.4|15591.4|15611|15595|15597.5|15581.5|0
1690309500000|2023-07-25 18:25:00|15607.5|15591.5|15606.8|15590.8|15609.7|15593.7|15600.5|15584.5|0
1690309800000|2023-07-25 18:30:00|15607.3|15591.3|15621.2|15605.2|15622.4|15606.4|15607.3|15591.3|0
1690310100000|2023-07-25 18:35:00|15620.5|15604.5|15621|15605|15628.8|15612.8|15620.2|15604.2|0
1690310400000|2023-07-25 18:40:00|15621.8|15605.8|15631.3|15615.3|15631.8|15615.8|15615.3|15599.3|0
1690310700000|2023-07-25 18:45:00|15631.8|15615.8|15615.9|15599.9|15633.3|15617.3|15615.9|15599.9|0
1690311000000|2023-07-25 18:50:00|15616.5|15600.5|15618.3|15602.3|15621.4|15605.4|15613.4|15597.4|0
1690311300000|2023-07-25 18:55:00|15619|15603|15586|15570|15619|15603|15585|15569|0
1690311600000|2023-07-25 19:00:00|15587.8|15571.8|15597.7|15581.7|15605.4|15589.4|15583.7|15567.7|0
1690311900000|2023-07-25 19:05:00|15598|15582|15606.3|15590.3|15607.3|15591.3|15594.3|15578.3|0
1690312200000|2023-07-25 19:10:00|15605.8|15589.8|15614.5|15598.5|15615.7|15599.7|15599.8|15583.8|0
1690312500000|2023-07-25 19:15:00|15614.4|15598.4|15605.5|15589.5|15616.9|15600.9|15604.9|15588.9|0
1690312800000|2023-07-25 19:20:00|15605|15589|15600.5|15584.5|15614|15598|15597.5|15581.5|0
1690313100000|2023-07-25 19:25:00|15600|15584|15599.2|15583.2|15604.3|15588.3|15594.8|15578.8|0
1690313400000|2023-07-25 19:30:00|15598.7|15582.7|15595|15579|15599.5|15583.5|15586.8|15570.8|0
1690313700000|2023-07-25 19:35:00|15594.2|15578.2|15600.4|15584.4|15605.4|15589.4|15592.8|15576.8|0
1690314000000|2023-07-25 19:40:00|15600.1|15584.1|15590.7|15574.7|15602.3|15586.3|15589.2|15573.2|0
1690314300000|2023-07-25 19:45:00|15590.1|15574.1|15591.2|15575.2|15592.5|15576.5|15582.8|15566.8|0
1690314600000|2023-07-25 19:50:00|15584.7|15568.7|15586.6|15570.6|15598.1|15582.1|15582.6|15566.6|0
1690314900000|2023-07-25 19:55:00|15584.8|15568.8|15571.1|15555.1|15584.8|15568.8|15565.6|15549.6|0
1690315200000|2023-07-25 20:00:00|15566.7|15550.7|15557.1|15541.1|15613.8|15597.8|15509.3|15493.3|0
1690315500000|2023-07-25 20:05:00|15554|15538|15601.7|15585.7|15608.8|15592.8|15554|15538|0
1690315800000|2023-07-25 20:10:00|15592.6|15576.6|15612.3|15596.3|15613.3|15597.3|15583.5|15567.5|0
1690316100000|2023-07-25 20:15:00|15612.5|15596.5|15605.2|15589.2|15621.8|15605.8|15603.2|15587.2|0
1690316400000|2023-07-25 20:20:00|15604.5|15588.5|15617.8|15601.8|15622.1|15606.1|15603.3|15587.3|0
1690316700000|2023-07-25 20:25:00|15618.3|15602.3|15615.2|15599.2|15621|15605|15610.1|15594.1|0
1690317000000|2023-07-25 20:30:00|15615.3|15599.3|15611.1|15595.1|15619.6|15603.6|15610.8|15594.8|0
1690317300000|2023-07-25 20:35:00|15611.2|15595.2|15623.3|15607.3|15624.7|15608.7|15611.2|15595.2|0
1690317600000|2023-07-25 20:40:00|15623.2|15607.2|15621.3|15605.3|15627.8|15611.8|15620.1|15604.1|0
1690317900000|2023-07-25 20:45:00|15619.6|15603.6|15616.8|15600.8|15623.3|15607.3|15612.6|15596.6|0
1690318200000|2023-07-25 20:50:00|15616.2|15600.2|15620.8|15604.8|15622.6|15606.6|15615.1|15599.1|0
1690318500000|2023-07-25 20:55:00|15620.7|15604.7|15619.4|15603.4|15624.6|15608.6|15615.7|15599.7|0
1690318800000|2023-07-25 21:00:00|15619.5|15603.5|15619.8|15603.8|15620.6|15604.6|15617.3|15601.3|0
1690319100000|2023-07-25 21:05:00|15620|15604|15618.2|15602.2|15623.3|15607.3|15618.2|15602.2|0
1690319400000|2023-07-25 21:10:00|15618.3|15602.3|15614.8|15598.8|15618.4|15602.4|15614.8|15598.8|0
1690319700000|2023-07-25 21:15:00|15614.7|15598.7|15615.8|15599.8|15617.7|15601.7|15614.3|15598.3|0
1690320000000|2023-07-25 21:20:00|15616.2|15600.2|15615.8|15599.8|15616.3|15600.3|15615.2|15599.2|0
1690320300000|2023-07-25 21:25:00|15615.9|15599.9|15613.7|15597.7|15616.2|15600.2|15611.6|15595.6|0
1690320600000|2023-07-25 21:30:00|15613.5|15597.5|15610.1|15594.1|15614.6|15598.6|15610.1|15594.1|0
1690320900000|2023-07-25 21:35:00|15610|15594|15607.8|15591.8|15610|15594|15601.7|15585.7|0
1690321200000|2023-07-25 21:40:00|15607.6|15591.6|15611.3|15595.3|15617.5|15601.5|15607.1|15591.1|0
1690321500000|2023-07-25 21:45:00|15610.3|15594.3|15615|15599|15615|15599|15610.3|15594.3|0
1690321800000|2023-07-25 21:50:00|15614.9|15598.9|15614.9|15598.9|15616.5|15600.5|15614.8|15598.8|0
1690322100000|2023-07-25 21:55:00|15615|15599|15610.9|15594.9|15624|15608|15610.9|15594.9|0
1690322400000|2023-07-25 22:00:00|15621.5|15605.5|15591.7|15575.7|15636|15620|15591.6|15575.6|0
1690322700000|2023-07-25 22:05:00|15592.2|15576.2|15559.5|15543.5|15592.7|15576.7|15558.5|15542.5|0
1690323000000|2023-07-25 22:10:00|15558.6|15542.6|15544.5|15528.5|15561|15545|15532.7|15516.7|0
1690323300000|2023-07-25 22:15:00|15545.3|15529.3|15525.3|15509.3|15551.6|15535.6|15520.5|15504.5|0
1690323600000|2023-07-25 22:20:00|15524.8|15508.8|15534.8|15518.8|15540.3|15524.3|15517.7|15501.7|0
1690323900000|2023-07-25 22:25:00|15535|15519|15533.2|15517.2|15539.5|15523.5|15524|15508|0
1690324200000|2023-07-25 22:30:00|15533.3|15517.3|15525.3|15509.3|15537.1|15521.1|15524.8|15508.8|0
1690324500000|2023-07-25 22:35:00|15526.1|15510.1|15536.8|15520.8|15536.8|15520.8|15520.5|15504.5|0
1690324800000|2023-07-25 22:40:00|15536.6|15520.6|15539.8|15523.8|15543.5|15527.5|15534.8|15518.8|0
1690325100000|2023-07-25 22:45:00|15540.1|15524.1|15542.3|15526.3|15545.2|15529.2|15538.1|15522.1|0
1690325400000|2023-07-25 22:50:00|15542.1|15526.1|15541|15525|15542.7|15526.7|15536.7|15520.7|0
1690325700000|2023-07-25 22:55:00|15541.2|15525.2|15541.6|15525.6|15543.3|15527.3|15537.7|15521.7|0
1690326000000|2023-07-25 23:00:00|15540.7|15524.7|15541.1|15525.1|15544|15528|15538.5|15522.5|0
1690326300000|2023-07-25 23:05:00|15541|15525|15535.3|15519.3|15541.1|15525.1|15533.5|15517.5|0
1690326600000|2023-07-25 23:10:00|15535.2|15519.2|15529.7|15513.7|15538.7|15522.7|15529|15513|0
1690326900000|2023-07-25 23:15:00|15530.5|15514.5|15530.7|15514.7|15531.2|15515.2|15525.6|15509.6|0
1690327200000|2023-07-25 23:20:00|15531.2|15515.2|15532|15516|15534.4|15518.4|15530.3|15514.3|0
1690327500000|2023-07-25 23:25:00|15532.2|15516.2|15536.2|15520.2|15538.3|15522.3|15530.8|15514.8|0
1690327800000|2023-07-25 23:30:00|15536|15520|15531.5|15515.5|15536|15520|15527.8|15511.8|0
1690328100000|2023-07-25 23:35:00|15531.9|15515.9|15532.4|15516.4|15532.7|15516.7|15529.3|15513.3|0
1690328400000|2023-07-25 23:40:00|15532.9|15516.9|15534.8|15518.8|15535.3|15519.3|15529.8|15513.8|0
1690328700000|2023-07-25 23:45:00|15535.2|15519.2|15533.2|15517.2|15536.9|15520.9|15532.7|15516.7|0
1690329000000|2023-07-25 23:50:00|15533.7|15517.7|15536.2|15520.2|15536.9|15520.9|15533|15517|0
1690329300000|2023-07-25 23:55:00|15536|15520|15535.8|15519.8|15536.7|15520.7|15532.9|15516.9|0
1690329600000|2023-07-26 00:00:00|15536.7|15520.7|15535.8|15519.8|15541.7|15525.7|15534.3|15518.3|0
1690329900000|2023-07-26 00:05:00|15535.7|15519.7|15540.4|15524.4|15540.5|15524.5|15533.4|15517.4|0
1690330200000|2023-07-26 00:10:00|15540.3|15524.3|15537.5|15521.5|15541.2|15525.2|15537.2|15521.2|0
1690330500000|2023-07-26 00:15:00|15537.4|15521.4|15533.3|15517.3|15538.9|15522.9|15531.3|15515.3|0
1690330800000|2023-07-26 00:20:00|15533.2|15517.2|15533.2|15517.2|15535.9|15519.9|15531.2|15515.2|0
1690331100000|2023-07-26 00:25:00|15533.4|15517.4|15537|15521|15537.4|15521.4|15532.7|15516.7|0
1690331400000|2023-07-26 00:30:00|15537.4|15521.4|15533.9|15517.9|15537.7|15521.7|15532.3|15516.3|0
1690331700000|2023-07-26 00:35:00|15534.2|15518.2|15535.2|15519.2|15538.2|15522.2|15533.9|15517.9|0
1690332000000|2023-07-26 00:40:00|15535.4|15519.4|15535.2|15519.2|15537|15521|15534.7|15518.7|0
1690332300000|2023-07-26 00:45:00|15535.7|15519.7|15533.5|15517.5|15535.7|15519.7|15532.3|15516.3|0
1690332600000|2023-07-26 00:50:00|15533.7|15517.7|15533.4|15517.4|15534.2|15518.2|15531.4|15515.4|0
1690332900000|2023-07-26 00:55:00|15533.3|15517.3|15533.7|15517.7|15534.7|15518.7|15531.4|15515.4|0
1690333200000|2023-07-26 01:00:00|15533.2|15517.2|15535.2|15519.2|15536.3|15520.3|15531.3|15515.3|0
1690333500000|2023-07-26 01:05:00|15534.9|15518.9|15534.2|15518.2|15536.4|15520.4|15534.2|15518.2|0
1690333800000|2023-07-26 01:10:00|15533.9|15517.9|15537.9|15521.9|15537.9|15521.9|15532|15516|0
1690334100000|2023-07-26 01:15:00|15537.8|15521.8|15540.2|15524.2|15540.2|15524.2|15534.2|15518.2|0
1690334400000|2023-07-26 01:20:00|15539.4|15523.4|15536.4|15520.4|15541.2|15525.2|15535.9|15519.9|0
1690334700000|2023-07-26 01:25:00|15536.2|15520.2|15536.9|15520.9|15537.8|15521.8|15534.5|15518.5|0
1690335000000|2023-07-26 01:30:00|15536.8|15520.8|15533.5|15517.5|15541.9|15525.9|15532.9|15516.9|0
1690335300000|2023-07-26 01:35:00|15533.7|15517.7|15531.4|15515.4|15534.4|15518.4|15530.7|15514.7|0
1690335600000|2023-07-26 01:40:00|15531.5|15515.5|15533.7|15517.7|15534|15518|15529.2|15513.2|0
1690335900000|2023-07-26 01:45:00|15533.9|15517.9|15538.7|15522.7|15538.7|15522.7|15531.7|15515.7|0
1690336200000|2023-07-26 01:50:00|15538.4|15522.4|15541.8|15525.8|15542.8|15526.8|15538.3|15522.3|0
1690336500000|2023-07-26 01:55:00|15541.7|15525.7|15540.8|15524.8|15542.7|15526.7|15538.9|15522.9|0
1690336800000|2023-07-26 02:00:00|15540.7|15524.7|15539.9|15523.9|15542.2|15526.2|15538.5|15522.5|0
1690337100000|2023-07-26 02:05:00|15539.7|15523.7|15539.5|15523.5|15539.8|15523.8|15535.4|15519.4|0
1690337400000|2023-07-26 02:10:00|15539.7|15523.7|15534.9|15518.9|15539.7|15523.7|15534.3|15518.3|0
1690337700000|2023-07-26 02:15:00|15535.2|15519.2|15540.4|15524.4|15541.2|15525.2|15534.8|15518.8|0
1690338000000|2023-07-26 02:20:00|15540.2|15524.2|15538.9|15522.9|15541.4|15525.4|15537|15521|0
1690338300000|2023-07-26 02:25:00|15539|15523|15541.4|15525.4|15541.7|15525.7|15538.9|15522.9|0
1690338600000|2023-07-26 02:30:00|15541.2|15525.2|15540|15524|15542.2|15526.2|15539.7|15523.7|0
1690338900000|2023-07-26 02:35:00|15539.7|15523.7|15540.2|15524.2|15540.5|15524.5|15539|15523|0
1690339200000|2023-07-26 02:40:00|15539.9|15523.9|15541.8|15525.8|15542.3|15526.3|15539.3|15523.3|0
1690339500000|2023-07-26 02:45:00|15541.7|15525.7|15541.9|15525.9|15546.2|15530.2|15541.5|15525.5|0
1690339800000|2023-07-26 02:50:00|15541.8|15525.8|15542.4|15526.4|15543.2|15527.2|15541.2|15525.2|0
1690340100000|2023-07-26 02:55:00|15542.5|15526.5|15542.7|15526.7|15543.7|15527.7|15541.3|15525.3|0
1690340400000|2023-07-26 03:00:00|15542.5|15526.5|15543.2|15527.2|15543.2|15527.2|15541.8|15525.8|0
1690340700000|2023-07-26 03:05:00|15543.3|15527.3|15546.2|15530.2|15547|15531|15542.4|15526.4|0
1690341000000|2023-07-26 03:10:00|15545.9|15529.9|15552|15536|15552.7|15536.7|15545.7|15529.7|0
1690341300000|2023-07-26 03:15:00|15551.9|15535.9|15555.4|15539.4|15555.9|15539.9|15551.9|15535.9|0
1690341600000|2023-07-26 03:20:00|15555.3|15539.3|15555.5|15539.5|15559.8|15543.8|15554.8|15538.8|0
1690341900000|2023-07-26 03:25:00|15555.3|15539.3|15554.9|15538.9|15556.4|15540.4|15553.2|15537.2|0
1690342200000|2023-07-26 03:30:00|15554.8|15538.8|15552.3|15536.3|15555.2|15539.2|15551.5|15535.5|0
1690342500000|2023-07-26 03:35:00|15552.5|15536.5|15552.2|15536.2|15554.4|15538.4|15550.8|15534.8|0
1690342800000|2023-07-26 03:40:00|15552|15536|15552.7|15536.7|15552.8|15536.8|15550.2|15534.2|0
1690343100000|2023-07-26 03:45:00|15552.5|15536.5|15550.8|15534.8|15552.8|15536.8|15550.7|15534.7|0
1690343400000|2023-07-26 03:50:00|15550.7|15534.7|15551.2|15535.2|15551.5|15535.5|15549.4|15533.4|0
1690343700000|2023-07-26 03:55:00|15551|15535|15550.7|15534.7|15552.3|15536.3|15550.2|15534.2|0
1690344000000|2023-07-26 04:00:00|15550.5|15534.5|15552.7|15536.7|15553.8|15537.8|15550.3|15534.3|0
1690344300000|2023-07-26 04:05:00|15552.4|15536.4|15551.4|15535.4|15552.8|15536.8|15551|15535|0
1690344600000|2023-07-26 04:10:00|15551.5|15535.5|15556.2|15540.2|15557.4|15541.4|15551.5|15535.5|0
1690344900000|2023-07-26 04:15:00|15556.3|15540.3|15557.7|15541.7|15557.7|15541.7|15555.5|15539.5|0
1690345200000|2023-07-26 04:20:00|15557.8|15541.8|15557.3|15541.3|15558.7|15542.7|15555.8|15539.8|0
1690345500000|2023-07-26 04:25:00|15557.4|15541.4|15557.2|15541.2|15557.8|15541.8|15555.4|15539.4|0
1690345800000|2023-07-26 04:30:00|15557.3|15541.3|15552.9|15536.9|15558.7|15542.7|15552.9|15536.9|0
1690346100000|2023-07-26 04:35:00|15552.8|15536.8|15555.2|15539.2|15555.5|15539.5|15552.4|15536.4|0
1690346400000|2023-07-26 04:40:00|15555.4|15539.4|15553.3|15537.3|15555.4|15539.4|15553.3|15537.3|0
1690346700000|2023-07-26 04:45:00|15553.4|15537.4|15553.4|15537.4|15553.9|15537.9|15552.4|15536.4|0
1690347000000|2023-07-26 04:50:00|15553.5|15537.5|15552.7|15536.7|15554|15538|15551.2|15535.2|0
1690347300000|2023-07-26 04:55:00|15552.4|15536.4|15547.4|15531.4|15552.5|15536.5|15545.9|15529.9|0
1690347600000|2023-07-26 05:00:00|15547.2|15531.2|15545.9|15529.9|15549.2|15533.2|15542.4|15526.4|0
1690347900000|2023-07-26 05:05:00|15545.8|15529.8|15544.3|15528.3|15546.4|15530.4|15541.4|15525.4|0
1690348200000|2023-07-26 05:10:00|15544.2|15528.2|15541.2|15525.2|15544.2|15528.2|15540.5|15524.5|0
1690348500000|2023-07-26 05:15:00|15541.3|15525.3|15542.3|15526.3|15543|15527|15539.9|15523.9|0
1690348800000|2023-07-26 05:20:00|15542.5|15526.5|15542.3|15526.3|15544.4|15528.4|15541.3|15525.3|0
1690349100000|2023-07-26 05:25:00|15542.2|15526.2|15543.2|15527.2|15545.2|15529.2|15539|15523|0
1690349400000|2023-07-26 05:30:00|15542.9|15526.9|15542.4|15526.4|15543.7|15527.7|15541|15525|0
1690349700000|2023-07-26 05:35:00|15542.7|15526.7|15541.2|15525.2|15542.9|15526.9|15540.2|15524.2|0
1690350000000|2023-07-26 05:40:00|15541.3|15525.3|15542.9|15526.9|15543.5|15527.5|15540.5|15524.5|0
1690350300000|2023-07-26 05:45:00|15543.3|15527.3|15542.2|15526.2|15546|15530|15542.2|15526.2|0
1690350600000|2023-07-26 05:50:00|15542.4|15526.4|15545.2|15529.2|15546.9|15530.9|15540.7|15524.7|0
1690350900000|2023-07-26 05:55:00|15545.3|15529.3|15542.9|15526.9|15546.9|15530.9|15542.9|15526.9|0
1690351200000|2023-07-26 06:00:00|15542.7|15526.7|15544.9|15528.9|15545.7|15529.7|15540|15524|0
1690351500000|2023-07-26 06:05:00|15544.8|15528.8|15546|15530|15546.4|15530.4|15544|15528|0
1690351800000|2023-07-26 06:10:00|15545.9|15529.9|15548.2|15532.2|15548.2|15532.2|15544.2|15528.2|0
1690352100000|2023-07-26 06:15:00|15548.7|15532.7|15555.8|15539.8|15556.7|15540.7|15548.7|15532.7|0
1690352400000|2023-07-26 06:20:00|15556|15540|15556.8|15540.8|15557|15541|15552|15536|0
1690352700000|2023-07-26 06:25:00|15556.9|15540.9|15558.8|15542.8|15559.7|15543.7|15553.9|15537.9|0
1690353000000|2023-07-26 06:30:00|15558.2|15542.2|15561.2|15545.2|15562.4|15546.4|15556.8|15540.8|0
1690353300000|2023-07-26 06:35:00|15560.9|15544.9|15562|15546|15565.2|15549.2|15560.3|15544.3|0
1690353600000|2023-07-26 06:40:00|15561.9|15545.9|15561.7|15545.7|15563|15547|15558.8|15542.8|0
1690353900000|2023-07-26 06:45:00|15561.8|15545.8|15564.5|15548.5|15566.3|15550.3|15561.7|15545.7|0
1690354200000|2023-07-26 06:50:00|15564.3|15548.3|15564.2|15548.2|15567.5|15551.5|15563.7|15547.7|0
1690354500000|2023-07-26 06:55:00|15564|15548|15563.9|15547.9|15564.8|15548.8|15560.7|15544.7|0
1690354800000|2023-07-26 07:00:00|15563.5|15547.5|15565.3|15549.3|15566.3|15550.3|15559.7|15543.7|0
1690355100000|2023-07-26 07:05:00|15564.8|15548.8|15567|15551|15569.4|15553.4|15561.4|15545.4|0
1690355400000|2023-07-26 07:10:00|15567.4|15551.4|15557.3|15541.3|15568|15552|15557.2|15541.2|0
1690355700000|2023-07-26 07:15:00|15557.9|15541.9|15561.2|15545.2|15562.9|15546.9|15555.9|15539.9|0
1690356000000|2023-07-26 07:20:00|15561.4|15545.4|15561.5|15545.5|15562.3|15546.3|15557.2|15541.2|0
1690356300000|2023-07-26 07:25:00|15561.4|15545.4|15560.2|15544.2|15561.9|15545.9|15555.5|15539.5|0
1690356600000|2023-07-26 07:30:00|15559.4|15543.4|15571.7|15555.7|15572.4|15556.4|15557.9|15541.9|0
1690356900000|2023-07-26 07:35:00|15571.5|15555.5|15572|15556|15575.7|15559.7|15569.8|15553.8|0
1690357200000|2023-07-26 07:40:00|15572.3|15556.3|15572.4|15556.4|15572.5|15556.5|15563.2|15547.2|0
1690357500000|2023-07-26 07:45:00|15571.7|15555.7|15569.5|15553.5|15575.8|15559.8|15569.2|15553.2|0
1690357800000|2023-07-26 07:50:00|15569.7|15553.7|15566|15550|15569.9|15553.9|15561.7|15545.7|0
1690358100000|2023-07-26 07:55:00|15565.8|15549.8|15560.9|15544.9|15565.8|15549.8|15560.5|15544.5|0
1690358400000|2023-07-26 08:00:00|15561|15545|15558.2|15542.2|15564.2|15548.2|15557.2|15541.2|0
1690358700000|2023-07-26 08:05:00|15558|15542|15561.9|15545.9|15563.5|15547.5|15552.2|15536.2|0
1690359000000|2023-07-26 08:10:00|15561.7|15545.7|15553.2|15537.2|15562.4|15546.4|15550.2|15534.2|0
1690359300000|2023-07-26 08:15:00|15553|15537|15562.2|15546.2|15562.9|15546.9|15551.9|15535.9|0
1690359600000|2023-07-26 08:20:00|15562.3|15546.3|15557.2|15541.2|15563.3|15547.3|15557.2|15541.2|0
1690359900000|2023-07-26 08:25:00|15557|15541|15560.7|15544.7|15561.8|15545.8|15555.9|15539.9|0
1690360200000|2023-07-26 08:30:00|15560.3|15544.3|15556.9|15540.9|15560.3|15544.3|15553.2|15537.2|0
1690360500000|2023-07-26 08:35:00|15556.5|15540.5|15555.8|15539.8|15558.7|15542.7|15553|15537|0
1690360800000|2023-07-26 08:40:00|15555.9|15539.9|15549.9|15533.9|15556.4|15540.4|15549.7|15533.7|0
1690361100000|2023-07-26 08:45:00|15549.8|15533.8|15544.2|15528.2|15552.7|15536.7|15544.2|15528.2|0
1690361400000|2023-07-26 08:50:00|15544|15528|15543.4|15527.4|15546.2|15530.2|15541.4|15525.4|0
1690361700000|2023-07-26 08:55:00|15543.5|15527.5|15542.9|15526.9|15544.4|15528.4|15539.3|15523.3|0
1690362000000|2023-07-26 09:00:00|15541.9|15525.9|15546.9|15530.9|15547.9|15531.9|15541.9|15525.9|0
1690362300000|2023-07-26 09:05:00|15547.2|15531.2|15550.2|15534.2|15551.7|15535.7|15546.9|15530.9|0
1690362600000|2023-07-26 09:10:00|15550.4|15534.4|15538|15522|15551.7|15535.7|15537.2|15521.2|0
1690362900000|2023-07-26 09:15:00|15538.3|15522.3|15543.4|15527.4|15544.4|15528.4|15537.2|15521.2|0
1690363200000|2023-07-26 09:20:00|15543.3|15527.3|15550.3|15534.3|15550.3|15534.3|15542.7|15526.7|0
1690363500000|2023-07-26 09:25:00|15550.7|15534.7|15547.2|15531.2|15551.4|15535.4|15545.2|15529.2|0
1690363800000|2023-07-26 09:30:00|15546.7|15530.7|15552.4|15536.4|15552.4|15536.4|15546.7|15530.7|0
1690364100000|2023-07-26 09:35:00|15551.7|15535.7|15537.2|15521.2|15552.7|15536.7|15537.2|15521.2|0
1690364400000|2023-07-26 09:40:00|15536.2|15520.2|15539.9|15523.9|15539.9|15523.9|15532.4|15516.4|0
1690364700000|2023-07-26 09:45:00|15540|15524|15540.5|15524.5|15543.9|15527.9|15537.4|15521.4|0
1690365000000|2023-07-26 09:50:00|15540.4|15524.4|15536.8|15520.8|15542.7|15526.7|15535.5|15519.5|0
1690365300000|2023-07-26 09:55:00|15536.9|15520.9|15544|15528|15545.8|15529.8|15536.9|15520.9|0
1690365600000|2023-07-26 10:00:00|15545.2|15529.2|15547.9|15531.9|15548.4|15532.4|15544.8|15528.8|0
1690365900000|2023-07-26 10:05:00|15548.4|15532.4|15542.4|15526.4|15548.4|15532.4|15541.7|15525.7|0
1690366200000|2023-07-26 10:10:00|15542.2|15526.2|15533.8|15517.8|15543.7|15527.7|15532.9|15516.9|0
1690366500000|2023-07-26 10:15:00|15534.2|15518.2|15534|15518|15539.4|15523.4|15533.7|15517.7|0
1690366800000|2023-07-26 10:20:00|15533.9|15517.9|15520.5|15504.5|15534.2|15518.2|15519.3|15503.3|0
1690367100000|2023-07-26 10:25:00|15520.2|15504.2|15521.7|15505.7|15524.2|15508.2|15519.2|15503.2|0
1690367400000|2023-07-26 10:30:00|15522|15506|15529.4|15513.4|15530.4|15514.4|15521.5|15505.5|0
1690367700000|2023-07-26 10:35:00|15529.7|15513.7|15527|15511|15533.9|15517.9|15526.8|15510.8|0
1690368000000|2023-07-26 10:40:00|15526.2|15510.2|15528.4|15512.4|15530.7|15514.7|15523.7|15507.7|0
1690368300000|2023-07-26 10:45:00|15527.7|15511.7|15528.5|15512.5|15532.3|15516.3|15524.9|15508.9|0
1690368600000|2023-07-26 10:50:00|15528.7|15512.7|15529.9|15513.9|15530.4|15514.4|15524.4|15508.4|0
1690368900000|2023-07-26 10:55:00|15529.4|15513.4|15526.5|15510.5|15529.7|15513.7|15522|15506|0
1690369200000|2023-07-26 11:00:00|15527.9|15511.9|15525.5|15509.5|15529|15513|15521.8|15505.8|0
1690369500000|2023-07-26 11:05:00|15525.4|15509.4|15525.5|15509.5|15528.4|15512.4|15522.7|15506.7|0
1690369800000|2023-07-26 11:10:00|15525.7|15509.7|15526.2|15510.2|15529.9|15513.9|15525|15509|0
1690370100000|2023-07-26 11:15:00|15526|15510|15541|15525|15542.2|15526.2|15525.7|15509.7|0
1690370400000|2023-07-26 11:20:00|15541.4|15525.4|15545.9|15529.9|15545.9|15529.9|15538.8|15522.8|0
1690370700000|2023-07-26 11:25:00|15545.2|15529.2|15535.2|15519.2|15545.3|15529.3|15534|15518|0
1690371000000|2023-07-26 11:30:00|15535|15519|15530.5|15514.5|15537.9|15521.9|15527.7|15511.7|0
1690371300000|2023-07-26 11:35:00|15530.4|15514.4|15520.7|15504.7|15530.8|15514.8|15519.4|15503.4|0
1690371600000|2023-07-26 11:40:00|15520.9|15504.9|15528|15512|15529|15513|15520.2|15504.2|0
1690371900000|2023-07-26 11:45:00|15528.2|15512.2|15526.9|15510.9|15533.9|15517.9|15525.2|15509.2|0
1690372200000|2023-07-26 11:50:00|15526.8|15510.8|15535.5|15519.5|15535.8|15519.8|15525.4|15509.4|0
1690372500000|2023-07-26 11:55:00|15535.2|15519.2|15527.8|15511.8|15537.2|15521.2|15524.7|15508.7|0
1690372800000|2023-07-26 12:00:00|15528.4|15512.4|15523.9|15507.9|15528.4|15512.4|15519.2|15503.2|0
1690373100000|2023-07-26 12:05:00|15523.2|15507.2|15510.2|15494.2|15523.9|15507.9|15505.2|15489.2|0
1690373400000|2023-07-26 12:10:00|15510.3|15494.3|15516.9|15500.9|15517.4|15501.4|15509.2|15493.2|0
1690373700000|2023-07-26 12:15:00|15517.4|15501.4|15520.7|15504.7|15522.2|15506.2|15515.7|15499.7|0
1690374000000|2023-07-26 12:20:00|15520.5|15504.5|15524.4|15508.4|15525.7|15509.7|15515.4|15499.4|0
1690374300000|2023-07-26 12:25:00|15523.9|15507.9|15530.5|15514.5|15530.7|15514.7|15521.2|15505.2|0
1690374600000|2023-07-26 12:30:00|15531|15515|15537.9|15521.9|15539.7|15523.7|15528.5|15512.5|0
1690374900000|2023-07-26 12:35:00|15538|15522|15532.3|15516.3|15538.9|15522.9|15530.4|15514.4|0
1690375200000|2023-07-26 12:40:00|15532|15516|15528.4|15512.4|15536.5|15520.5|15528.4|15512.4|0
1690375500000|2023-07-26 12:45:00|15526.9|15510.9|15528.9|15512.9|15531.2|15515.2|15526.5|15510.5|0
1690375800000|2023-07-26 12:50:00|15529.4|15513.4|15520.5|15504.5|15530.5|15514.5|15519.3|15503.3|0
1690376100000|2023-07-26 12:55:00|15520.3|15504.3|15513.4|15497.4|15521.2|15505.2|15513|15497|0
1690376400000|2023-07-26 13:00:00|15513.9|15497.9|15516.2|15500.2|15519.2|15503.2|15513.2|15497.2|0
1690376700000|2023-07-26 13:05:00|15515.9|15499.9|15532.4|15516.4|15533.9|15517.9|15515.7|15499.7|0
1690377000000|2023-07-26 13:10:00|15532.7|15516.7|15522.9|15506.9|15532.9|15516.9|15521|15505|0
1690377300000|2023-07-26 13:15:00|15522.4|15506.4|15525.2|15509.2|15526.7|15510.7|15519.9|15503.9|0
1690377600000|2023-07-26 13:20:00|15525.4|15509.4|15516.2|15500.2|15525.4|15509.4|15516.2|15500.2|0
1690377900000|2023-07-26 13:25:00|15516.7|15500.7|15518.2|15502.2|15524.3|15508.3|15513.8|15497.8|0
1690378200000|2023-07-26 13:30:00|15517.7|15501.7|15478.2|15462.2|15537.4|15521.4|15470.2|15454.2|0
1690378500000|2023-07-26 13:35:00|15476.7|15460.7|15485.3|15469.3|15488.4|15472.4|15466.4|15450.4|0
1690378800000|2023-07-26 13:40:00|15483.8|15467.8|15501|15485|15511.7|15495.7|15478.7|15462.7|0
1690379100000|2023-07-26 13:45:00|15500.7|15484.7|15503.3|15487.3|15510.1|15494.1|15489.9|15473.9|0
1690379400000|2023-07-26 13:50:00|15504.6|15488.6|15524.6|15508.6|15526.5|15510.5|15498.9|15482.9|0
1690379700000|2023-07-26 13:55:00|15522.9|15506.9|15527.5|15511.5|15529.8|15513.8|15512.3|15496.3|0
1690380000000|2023-07-26 14:00:00|15528.5|15512.5|15525.4|15509.4|15535.3|15519.3|15515.6|15499.6|0
1690380300000|2023-07-26 14:05:00|15525.1|15509.1|15512.4|15496.4|15531.1|15515.1|15512.4|15496.4|0
1690380600000|2023-07-26 14:10:00|15511.9|15495.9|15527.1|15511.1|15534|15518|15504.3|15488.3|0
1690380900000|2023-07-26 14:15:00|15526.6|15510.6|15523.3|15507.3|15529.4|15513.4|15517.6|15501.6|0
1690381200000|2023-07-26 14:20:00|15520.1|15504.1|15520.1|15504.1|15527.4|15511.4|15500.6|15484.6|0
1690381500000|2023-07-26 14:25:00|15520.9|15504.9|15506.6|15490.6|15522.9|15506.9|15504.9|15488.9|0
1690381800000|2023-07-26 14:30:00|15506.9|15490.9|15504.1|15488.1|15520.4|15504.4|15502.6|15486.6|0
1690382100000|2023-07-26 14:35:00|15503.9|15487.9|15502.5|15486.5|15515|15499|15499.4|15483.4|0
1690382400000|2023-07-26 14:40:00|15502.8|15486.8|15502.4|15486.4|15510.9|15494.9|15497.5|15481.5|0
1690382700000|2023-07-26 14:45:00|15504.8|15488.8|15482.4|15466.4|15504.8|15488.8|15482|15466|0
1690383000000|2023-07-26 14:50:00|15483.6|15467.6|15466.1|15450.1|15486.8|15470.8|15465.4|15449.4|0
1690383300000|2023-07-26 14:55:00|15465.5|15449.5|15439.1|15423.1|15467.1|15451.1|15432.8|15416.8|0
1690383600000|2023-07-26 15:00:00|15437.6|15421.6|15437.9|15421.9|15438.8|15422.8|15415.5|15399.5|0
1690383900000|2023-07-26 15:05:00|15438.1|15422.1|15436.6|15420.6|15440.4|15424.4|15426.5|15410.5|0
1690384200000|2023-07-26 15:10:00|15436.4|15420.4|15447.6|15431.6|15448.6|15432.6|15432|15416|0
1690384500000|2023-07-26 15:15:00|15447.9|15431.9|15454.5|15438.5|15457.1|15441.1|15441.4|15425.4|0
1690384800000|2023-07-26 15:20:00|15455.5|15439.5|15440.3|15424.3|15455.5|15439.5|15440.3|15424.3|0
1690385100000|2023-07-26 15:25:00|15440|15424|15450.4|15434.4|15458.5|15442.5|15439.1|15423.1|0
1690385400000|2023-07-26 15:30:00|15449|15433|15464|15448|15466.4|15450.4|15448.9|15432.9|0
1690385700000|2023-07-26 15:35:00|15464.1|15448.1|15469.8|15453.8|15472.5|15456.5|15461.9|15445.9|0
1690386000000|2023-07-26 15:40:00|15469.6|15453.6|15478|15462|15478.4|15462.4|15469.4|15453.4|0
1690386300000|2023-07-26 15:45:00|15478.4|15462.4|15482.3|15466.3|15483.3|15467.3|15472.6|15456.6|0
1690386600000|2023-07-26 15:50:00|15482.6|15466.6|15488.6|15472.6|15497.4|15481.4|15477.4|15461.4|0
1690386900000|2023-07-26 15:55:00|15488.9|15472.9|15486.6|15470.6|15493.4|15477.4|15484|15468|0
1690387200000|2023-07-26 16:00:00|15487.4|15471.4|15489|15473|15489.1|15473.1|15478.9|15462.9|0
1690387500000|2023-07-26 16:05:00|15489.1|15473.1|15489.6|15473.6|15490.4|15474.4|15485.1|15469.1|0
1690387800000|2023-07-26 16:10:00|15489.4|15473.4|15490.4|15474.4|15498.8|15482.8|15487.9|15471.9|0
1690388100000|2023-07-26 16:15:00|15490.5|15474.5|15486.5|15470.5|15492.3|15476.3|15482.6|15466.6|0
1690388400000|2023-07-26 16:20:00|15486|15470|15471.4|15455.4|15486.6|15470.6|15470.9|15454.9|0
1690388700000|2023-07-26 16:25:00|15471.1|15455.1|15458|15442|15471.1|15455.1|15457.6|15441.6|0
1690389000000|2023-07-26 16:30:00|15458.6|15442.6|15468.1|15452.1|15469.8|15453.8|15456.8|15440.8|0
1690389300000|2023-07-26 16:35:00|15468.3|15452.3|15457.4|15441.4|15468.3|15452.3|15454|15438|0
1690389600000|2023-07-26 16:40:00|15457.1|15441.1|15456.5|15440.5|15463.8|15447.8|15452.1|15436.1|0
1690389900000|2023-07-26 16:45:00|15456.4|15440.4|15452.9|15436.9|15458.3|15442.3|15450|15434|0
1690390200000|2023-07-26 16:50:00|15452.8|15436.8|15443|15427|15457.5|15441.5|15442.5|15426.5|0
1690390500000|2023-07-26 16:55:00|15444.1|15428.1|15452.4|15436.4|15452.4|15436.4|15442.4|15426.4|0
1690390800000|2023-07-26 17:00:00|15451.9|15435.9|15460.2|15444.2|15461.4|15445.4|15448.1|15432.1|0
1690391100000|2023-07-26 17:05:00|15461|15445|15462.5|15446.5|15463|15447|15452.6|15436.6|0
1690391400000|2023-07-26 17:10:00|15462.2|15446.2|15462.1|15446.1|15464.7|15448.7|15459.4|15443.4|0
1690391700000|2023-07-26 17:15:00|15461.9|15445.9|15454|15438|15462.7|15446.7|15452|15436|0
1690392000000|2023-07-26 17:20:00|15454.4|15438.4|15454.2|15438.2|15457.5|15441.5|15443.9|15427.9|0
1690392300000|2023-07-26 17:25:00|15453.9|15437.9|15462.2|15446.2|15462.5|15446.5|15452.6|15436.6|0
1690392600000|2023-07-26 17:30:00|15462.4|15446.4|15459|15443|15462.4|15446.4|15452.4|15436.4|0
1690392900000|2023-07-26 17:35:00|15458|15442|15460.5|15444.5|15464|15448|15455.1|15439.1|0
1690393200000|2023-07-26 17:40:00|15459.9|15443.9|15453.6|15437.6|15461.1|15445.1|15451.5|15435.5|0
1690393500000|2023-07-26 17:45:00|15453.9|15437.9|15464.9|15448.9|15465.1|15449.1|15452.4|15436.4|0
1690393800000|2023-07-26 17:50:00|15464.4|15448.4|15456.2|15440.2|15465.9|15449.9|15455.1|15439.1|0
1690394100000|2023-07-26 17:55:00|15456.4|15440.4|15457.5|15441.5|15462.9|15446.9|15456.2|15440.2|0
1690394400000|2023-07-26 18:00:00|15451|15435|15477|15461|15486.5|15470.5|15440.4|15424.4|0
1690394700000|2023-07-26 18:05:00|15479|15463|15487.4|15471.4|15489.1|15473.1|15465.4|15449.4|0
1690395000000|2023-07-26 18:10:00|15486.4|15470.4|15484.5|15468.5|15506.6|15490.6|15483.6|15467.6|0
1690395300000|2023-07-26 18:15:00|15484.9|15468.9|15484.1|15468.1|15488.2|15472.2|15477.6|15461.6|0
1690395600000|2023-07-26 18:20:00|15484.3|15468.3|15476.1|15460.1|15492|15476|15472.8|15456.8|0
1690395900000|2023-07-26 18:25:00|15475.1|15459.1|15459.5|15443.5|15475.5|15459.5|15446.3|15430.3|0
1690396200000|2023-07-26 18:30:00|15460.3|15444.3|15469.5|15453.5|15491.1|15475.1|15458|15442|0
1690396500000|2023-07-26 18:35:00|15472|15456|15559.4|15543.4|15564.5|15548.5|15472|15456|0
1690396800000|2023-07-26 18:40:00|15561.3|15545.3|15565.5|15549.5|15582.5|15566.5|15549.8|15533.8|0
1690397100000|2023-07-26 18:45:00|15569.5|15553.5|15534|15518|15572.5|15556.5|15525.5|15509.5|0
1690397400000|2023-07-26 18:50:00|15536|15520|15562.3|15546.3|15565.3|15549.3|15524.9|15508.9|0
1690397700000|2023-07-26 18:55:00|15562.5|15546.5|15530|15514|15562.5|15546.5|15517.5|15501.5|0
1690398000000|2023-07-26 19:00:00|15536.1|15520.1|15523.4|15507.4|15545|15529|15515.8|15499.8|0
1690398300000|2023-07-26 19:05:00|15523|15507|15445.4|15429.4|15528.8|15512.8|15436.1|15420.1|0
1690398600000|2023-07-26 19:10:00|15434|15418|15452.1|15436.1|15471.9|15455.9|15434|15418|0
1690398900000|2023-07-26 19:15:00|15448.6|15432.6|15448|15432|15466.5|15450.5|15422.8|15406.8|0
1690399200000|2023-07-26 19:20:00|15444.1|15428.1|15463.5|15447.5|15486.4|15470.4|15443.9|15427.9|0
1690399500000|2023-07-26 19:25:00|15464|15448|15475.5|15459.5|15482.8|15466.8|15456.8|15440.8|0
1690399800000|2023-07-26 19:30:00|15472.3|15456.3|15489.5|15473.5|15489.5|15473.5|15459.4|15443.4|0
1690400100000|2023-07-26 19:35:00|15489|15473|15496.8|15480.8|15501.5|15485.5|15474.5|15458.5|0
1690400400000|2023-07-26 19:40:00|15494.9|15478.9|15529.8|15513.8|15530.9|15514.9|15494.6|15478.6|0
1690400700000|2023-07-26 19:45:00|15533.4|15517.4|15508.8|15492.8|15533.4|15517.4|15508.8|15492.8|0
1690401000000|2023-07-26 19:50:00|15502.9|15486.9|15487.6|15471.6|15502.9|15486.9|15474.6|15458.6|0
1690401300000|2023-07-26 19:55:00|15484.4|15468.4|15512.3|15496.3|15512.5|15496.5|15476.4|15460.4|0
1690401600000|2023-07-26 20:00:00|15512.1|15496.1|15526.9|15510.9|15533.5|15517.5|15507.4|15491.4|0
1690401900000|2023-07-26 20:05:00|15525.5|15509.5|15556.9|15540.9|15607.6|15591.6|15525|15509|0
1690402200000|2023-07-26 20:10:00|15556.6|15540.6|15550.8|15534.8|15556.6|15540.6|15519|15503|0
1690402500000|2023-07-26 20:15:00|15549.8|15533.8|15546.4|15530.4|15552.6|15536.6|15536.8|15520.8|0
1690402800000|2023-07-26 20:20:00|15547.3|15531.3|15548.1|15532.1|15556.3|15540.3|15545.4|15529.4|0
1690403100000|2023-07-26 20:25:00|15548.4|15532.4|15541|15525|15551.1|15535.1|15536.8|15520.8|0
1690403400000|2023-07-26 20:30:00|15543.1|15527.1|15536.8|15520.8|15543.9|15527.9|15527.5|15511.5|0
1690403700000|2023-07-26 20:35:00|15536.9|15520.9|15532.6|15516.6|15538.4|15522.4|15530.4|15514.4|0
1690404000000|2023-07-26 20:40:00|15532.5|15516.5|15526.8|15510.8|15533.8|15517.8|15523.3|15507.3|0
1690404300000|2023-07-26 20:45:00|15526.3|15510.3|15526|15510|15527.5|15511.5|15522.6|15506.6|0
1690404600000|2023-07-26 20:50:00|15525.9|15509.9|15523.9|15507.9|15526.6|15510.6|15521.4|15505.4|0
1690404900000|2023-07-26 20:55:00|15522.6|15506.6|15523.8|15507.8|15527.6|15511.6|15522.1|15506.1|0
1690405200000|2023-07-26 21:00:00|15523.7|15507.7|15525.9|15509.9|15528.4|15512.4|15523.7|15507.7|0
1690405500000|2023-07-26 21:05:00|15525.8|15509.8|15534.1|15518.1|15534.4|15518.4|15525.5|15509.5|0
1690405800000|2023-07-26 21:10:00|15534|15518|15534.7|15518.7|15534.8|15518.8|15532.7|15516.7|0
1690406100000|2023-07-26 21:15:00|15534.9|15518.9|15533.3|15517.3|15535.7|15519.7|15532.3|15516.3|0
1690406400000|2023-07-26 21:20:00|15533.4|15517.4|15534.3|15518.3|15534.3|15518.3|15532.2|15516.2|0
1690406700000|2023-07-26 21:25:00|15534.4|15518.4|15534.3|15518.3|15535|15519|15532.1|15516.1|0
1690407000000|2023-07-26 21:30:00|15534.4|15518.4|15535.6|15519.6|15536.4|15520.4|15533.4|15517.4|0
1690407300000|2023-07-26 21:35:00|15535.7|15519.7|15535.5|15519.5|15536.1|15520.1|15535.5|15519.5|0
1690407600000|2023-07-26 21:40:00|15535.6|15519.6|15535.9|15519.9|15536.4|15520.4|15534.4|15518.4|0
1690407900000|2023-07-26 21:45:00|15536|15520|15540.3|15524.3|15541.6|15525.6|15535.6|15519.6|0
1690408200000|2023-07-26 21:50:00|15540.4|15524.4|15539.5|15523.5|15540.5|15524.5|15539.4|15523.4|0
1690408500000|2023-07-26 21:55:00|15539.7|15523.7|15543.3|15527.3|15543.3|15527.3|15539.5|15523.5|0
1690408800000|2023-07-26 22:00:00|15540|15524|15541|15525|15548.3|15532.3|15539.3|15523.3|0
1690409100000|2023-07-26 22:05:00|15540.9|15524.9|15537.8|15521.8|15543.9|15527.9|15537.5|15521.5|0
1690409400000|2023-07-26 22:10:00|15537.6|15521.6|15534.3|15518.3|15539.9|15523.9|15531.9|15515.9|0
1690409700000|2023-07-26 22:15:00|15534.4|15518.4|15539.3|15523.3|15539.8|15523.8|15534.4|15518.4|0
1690410000000|2023-07-26 22:20:00|15539|15523|15539|15523|15539.8|15523.8|15538.1|15522.1|0
1690410300000|2023-07-26 22:25:00|15539.1|15523.1|15539.3|15523.3|15539.8|15523.8|15538.6|15522.6|0
1690410600000|2023-07-26 22:30:00|15539.1|15523.1|15542.5|15526.5|15546.3|15530.3|15539.1|15523.1|0
1690410900000|2023-07-26 22:35:00|15542.6|15526.6|15543|15527|15544.3|15528.3|15541.9|15525.9|0
1690411200000|2023-07-26 22:40:00|15542.9|15526.9|15545.5|15529.5|15545.5|15529.5|15542|15526|0
1690411500000|2023-07-26 22:45:00|15545.3|15529.3|15541.9|15525.9|15545.3|15529.3|15540.3|15524.3|0
1690411800000|2023-07-26 22:50:00|15542|15526|15545.4|15529.4|15545.4|15529.4|15541.1|15525.1|0
1690412100000|2023-07-26 22:55:00|15545.3|15529.3|15543.9|15527.9|15547.1|15531.1|15543|15527|0
1690412400000|2023-07-26 23:00:00|15544.8|15528.8|15546.3|15530.3|15547|15531|15543.1|15527.1|0
1690412700000|2023-07-26 23:05:00|15546.8|15530.8|15546.1|15530.1|15547.3|15531.3|15544.5|15528.5|0
1690413000000|2023-07-26 23:10:00|15546|15530|15547.9|15531.9|15548|15532|15545.1|15529.1|0
1690413300000|2023-07-26 23:15:00|15547.4|15531.4|15549.5|15533.5|15550.4|15534.4|15546.5|15530.5|0
1690413600000|2023-07-26 23:20:00|15549.6|15533.6|15554.1|15538.1|15554.6|15538.6|15549.3|15533.3|0
1690413900000|2023-07-26 23:25:00|15553.9|15537.9|15551.9|15535.9|15555.8|15539.8|15551.6|15535.6|0
1690414200000|2023-07-26 23:30:00|15550.5|15534.5|15547.9|15531.9|15550.5|15534.5|15546.9|15530.9|0
1690414500000|2023-07-26 23:35:00|15547.6|15531.6|15548.4|15532.4|15549.4|15533.4|15546.6|15530.6|0
1690414800000|2023-07-26 23:40:00|15548.5|15532.5|15547.4|15531.4|15548.6|15532.6|15546.5|15530.5|0
1690415100000|2023-07-26 23:45:00|15547.5|15531.5|15551.8|15535.8|15552.6|15536.6|15547.3|15531.3|0
1690415400000|2023-07-26 23:50:00|15551.6|15535.6|15551.5|15535.5|15551.8|15535.8|15549.6|15533.6|0
1690415700000|2023-07-26 23:55:00|15551.1|15535.1|15553.5|15537.5|15553.6|15537.6|15551.1|15535.1|0
1690416000000|2023-07-27 00:00:00|15552|15536|15539.8|15523.8|15552.5|15536.5|15539.8|15523.8|0
1690416300000|2023-07-27 00:05:00|15539.9|15523.9|15541.3|15525.3|15547.8|15531.8|15539.5|15523.5|0
1690416600000|2023-07-27 00:10:00|15541.5|15525.5|15544.6|15528.6|15544.6|15528.6|15539.8|15523.8|0
1690416900000|2023-07-27 00:15:00|15544.8|15528.8|15546.6|15530.6|15547|15531|15543.3|15527.3|0
1690417200000|2023-07-27 00:20:00|15546.8|15530.8|15553.3|15537.3|15556.1|15540.1|15546.4|15530.4|0
1690417500000|2023-07-27 00:25:00|15553.4|15537.4|15557|15541|15558.3|15542.3|15552.9|15536.9|0
1690417800000|2023-07-27 00:30:00|15557.1|15541.1|15559.3|15543.3|15561.6|15545.6|15556.1|15540.1|0
1690418100000|2023-07-27 00:35:00|15559.4|15543.4|15563.3|15547.3|15565.4|15549.4|15557.6|15541.6|0
1690418400000|2023-07-27 00:40:00|15562.8|15546.8|15562.6|15546.6|15564.5|15548.5|15561.3|15545.3|0
1690418700000|2023-07-27 00:45:00|15563.4|15547.4|15563|15547|15563.9|15547.9|15561.8|15545.8|0
1690419000000|2023-07-27 00:50:00|15563.3|15547.3|15565.5|15549.5|15569.4|15553.4|15563|15547|0
1690419300000|2023-07-27 00:55:00|15565.3|15549.3|15571|15555|15572.1|15556.1|15564.5|15548.5|0
1690419600000|2023-07-27 01:00:00|15571.3|15555.3|15577.3|15561.3|15578.8|15562.8|15570.8|15554.8|0
1690419900000|2023-07-27 01:05:00|15577.6|15561.6|15579.6|15563.6|15581.6|15565.6|15575.5|15559.5|0
1690420200000|2023-07-27 01:10:00|15579.4|15563.4|15579.5|15563.5|15581.1|15565.1|15576.6|15560.6|0
1690420500000|2023-07-27 01:15:00|15579.4|15563.4|15575.9|15559.9|15584|15568|15575.3|15559.3|0
1690420800000|2023-07-27 01:20:00|15576.1|15560.1|15579.9|15563.9|15586.8|15570.8|15574.3|15558.3|0
1690421100000|2023-07-27 01:25:00|15579.6|15563.6|15581.8|15565.8|15584.8|15568.8|15578.8|15562.8|0
1690421400000|2023-07-27 01:30:00|15582|15566|15586.5|15570.5|15588|15572|15581.3|15565.3|0
1690421700000|2023-07-27 01:35:00|15586|15570|15581.3|15565.3|15586.9|15570.9|15581.3|15565.3|0
1690422000000|2023-07-27 01:40:00|15581.4|15565.4|15583.3|15567.3|15586.5|15570.5|15581.4|15565.4|0
1690422300000|2023-07-27 01:45:00|15583.8|15567.8|15588.5|15572.5|15589.5|15573.5|15582.8|15566.8|0
1690422600000|2023-07-27 01:50:00|15588.6|15572.6|15588|15572|15592.5|15576.5|15587.5|15571.5|0
1690422900000|2023-07-27 01:55:00|15587.6|15571.6|15590.3|15574.3|15591.8|15575.8|15587.6|15571.6|0
1690423200000|2023-07-27 02:00:00|15590.5|15574.5|15594.6|15578.6|15595.4|15579.4|15589|15573|0
1690423500000|2023-07-27 02:05:00|15594.8|15578.8|15596.6|15580.6|15599|15583|15593.9|15577.9|0
1690423800000|2023-07-27 02:10:00|15596.8|15580.8|15599.3|15583.3|15601.8|15585.8|15595.1|15579.1|0
1690424100000|2023-07-27 02:15:00|15599.5|15583.5|15599.5|15583.5|15601.8|15585.8|15597.4|15581.4|0
1690424400000|2023-07-27 02:20:00|15599.4|15583.4|15595.6|15579.6|15600.5|15584.5|15595.5|15579.5|0
1690424700000|2023-07-27 02:25:00|15595.9|15579.9|15591.6|15575.6|15596.3|15580.3|15588.1|15572.1|0
1690425000000|2023-07-27 02:30:00|15592|15576|15588.6|15572.6|15592|15576|15588.5|15572.5|0
1690425300000|2023-07-27 02:35:00|15588.4|15572.4|15594.8|15578.8|15596|15580|15588|15572|0
1690425600000|2023-07-27 02:40:00|15595|15579|15595.5|15579.5|15596.3|15580.3|15593.1|15577.1|0
1690425900000|2023-07-27 02:45:00|15594.8|15578.8|15593|15577|15597|15581|15592.4|15576.4|0
1690426200000|2023-07-27 02:50:00|15593.1|15577.1|15601|15585|15601|15585|15592.5|15576.5|0
1690426500000|2023-07-27 02:55:00|15600.8|15584.8|15599|15583|15605.4|15589.4|15598|15582|0
1690426800000|2023-07-27 03:00:00|15598.9|15582.9|15599.6|15583.6|15600.8|15584.8|15597.4|15581.4|0
1690427100000|2023-07-27 03:05:00|15599.5|15583.5|15603.8|15587.8|15604|15588|15595.1|15579.1|0
1690427400000|2023-07-27 03:10:00|15603.9|15587.9|15603.4|15587.4|15607.3|15591.3|15601.5|15585.5|0
1690427700000|2023-07-27 03:15:00|15603.5|15587.5|15599.1|15583.1|15604|15588|15598.9|15582.9|0
1690428000000|2023-07-27 03:20:00|15599|15583|15600.5|15584.5|15601|15585|15598.8|15582.8|0
1690428300000|2023-07-27 03:25:00|15600.6|15584.6|15599|15583|15600.6|15584.6|15598.4|15582.4|0
1690428600000|2023-07-27 03:30:00|15599.1|15583.1|15599.3|15583.3|15600.5|15584.5|15597.8|15581.8|0
1690428900000|2023-07-27 03:35:00|15599|15583|15593.5|15577.5|15599.8|15583.8|15592.1|15576.1|0
1690429200000|2023-07-27 03:40:00|15593.4|15577.4|15591.8|15575.8|15593.9|15577.9|15591.3|15575.3|0
1690429500000|2023-07-27 03:45:00|15591.9|15575.9|15593.4|15577.4|15593.4|15577.4|15590.4|15574.4|0
1690429800000|2023-07-27 03:50:00|15593.3|15577.3|15600.3|15584.3|15600.5|15584.5|15593.3|15577.3|0
1690430100000|2023-07-27 03:55:00|15600.5|15584.5|15600.6|15584.6|15601.3|15585.3|15598.5|15582.5|0
1690430400000|2023-07-27 04:00:00|15600.5|15584.5|15609.3|15593.3|15611.4|15595.4|15596.9|15580.9|0
1690430700000|2023-07-27 04:05:00|15609|15593|15616.8|15600.8|15618.1|15602.1|15608|15592|0
1690431000000|2023-07-27 04:10:00|15616.9|15600.9|15620.5|15604.5|15624.1|15608.1|15616.1|15600.1|0
1690431300000|2023-07-27 04:15:00|15621.1|15605.1|15621.1|15605.1|15624.4|15608.4|15619.8|15603.8|0
1690431600000|2023-07-27 04:20:00|15621.5|15605.5|15618.4|15602.4|15622|15606|15617.1|15601.1|0
1690431900000|2023-07-27 04:25:00|15618.1|15602.1|15616|15600|15618.3|15602.3|15615.3|15599.3|0
1690432200000|2023-07-27 04:30:00|15615.9|15599.9|15611.8|15595.8|15616.8|15600.8|15611.4|15595.4|0
1690432500000|2023-07-27 04:35:00|15612|15596|15612.5|15596.5|15614.3|15598.3|15611|15595|0
1690432800000|2023-07-27 04:40:00|15612.4|15596.4|15611.3|15595.3|15613.6|15597.6|15608.8|15592.8|0
1690433100000|2023-07-27 04:45:00|15611|15595|15610.5|15594.5|15612.3|15596.3|15609.5|15593.5|0
1690433400000|2023-07-27 04:50:00|15610.4|15594.4|15614.8|15598.8|15614.8|15598.8|15610.4|15594.4|0
1690433700000|2023-07-27 04:55:00|15614.5|15598.5|15610.9|15594.9|15617.3|15601.3|15609.5|15593.5|0
1690434000000|2023-07-27 05:00:00|15610.8|15594.8|15611|15595|15613.3|15597.3|15607.9|15591.9|0
1690434300000|2023-07-27 05:05:00|15611.1|15595.1|15611|15595|15612.6|15596.6|15608.3|15592.3|0
1690434600000|2023-07-27 05:10:00|15610.8|15594.8|15612.6|15596.6|15613.5|15597.5|15610.4|15594.4|0
1690434900000|2023-07-27 05:15:00|15612.5|15596.5|15615.3|15599.3|15616.5|15600.5|15610|15594|0
1690435200000|2023-07-27 05:20:00|15615.4|15599.4|15616.3|15600.3|15616.8|15600.8|15612.3|15596.3|0
1690435500000|2023-07-27 05:25:00|15616.5|15600.5|15607.3|15591.3|15616.8|15600.8|15607|15591|0
1690435800000|2023-07-27 05:30:00|15607.5|15591.5|15605.5|15589.5|15608.8|15592.8|15605.1|15589.1|0
1690436100000|2023-07-27 05:35:00|15605.3|15589.3|15601.8|15585.8|15605.5|15589.5|15600.3|15584.3|0
1690436400000|2023-07-27 05:40:00|15601.3|15585.3|15601.3|15585.3|15602.1|15586.1|15598.3|15582.3|0
1690436700000|2023-07-27 05:45:00|15601.1|15585.1|15605.3|15589.3|15607.3|15591.3|15601.1|15585.1|0
1690437000000|2023-07-27 05:50:00|15605.1|15589.1|15603.1|15587.1|15605.3|15589.3|15600.8|15584.8|0
1690437300000|2023-07-27 05:55:00|15603.3|15587.3|15613.3|15597.3|15613.3|15597.3|15601.4|15585.4|0
1690437600000|2023-07-27 06:00:00|15613.6|15597.6|15618.4|15602.4|15623.8|15607.8|15610.4|15594.4|0
1690437900000|2023-07-27 06:05:00|15618.8|15602.8|15629.1|15613.1|15633.8|15617.8|15618.8|15602.8|0
1690438200000|2023-07-27 06:10:00|15628.5|15612.5|15619.1|15603.1|15628.9|15612.9|15618.4|15602.4|0
1690438500000|2023-07-27 06:15:00|15619.8|15603.8|15618.3|15602.3|15621.6|15605.6|15615.5|15599.5|0
1690438800000|2023-07-27 06:20:00|15618.4|15602.4|15615.3|15599.3|15619.6|15603.6|15613.5|15597.5|0
1690439100000|2023-07-27 06:25:00|15615.8|15599.8|15619.5|15603.5|15620|15604|15614.5|15598.5|0
1690439400000|2023-07-27 06:30:00|15619.3|15603.3|15611.9|15595.9|15623.3|15607.3|15610.8|15594.8|0
1690439700000|2023-07-27 06:35:00|15612|15596|15613.3|15597.3|15614.6|15598.6|15610.6|15594.6|0
1690440000000|2023-07-27 06:40:00|15613.1|15597.1|15610.3|15594.3|15616.1|15600.1|15610.1|15594.1|0
1690440300000|2023-07-27 06:45:00|15610.4|15594.4|15615.5|15599.5|15616.3|15600.3|15610.4|15594.4|0
1690440600000|2023-07-27 06:50:00|15615.6|15599.6|15619.8|15603.8|15620.5|15604.5|15613.9|15597.9|0
1690440900000|2023-07-27 06:55:00|15620|15604|15614.1|15598.1|15621.5|15605.5|15614.1|15598.1|0
1690441200000|2023-07-27 07:00:00|15615.4|15599.4|15619.1|15603.1|15627.6|15611.6|15612.1|15596.1|0
1690441500000|2023-07-27 07:05:00|15619|15603|15625|15609|15625.3|15609.3|15615.5|15599.5|0
1690441800000|2023-07-27 07:10:00|15626|15610|15629.1|15613.1|15630.4|15614.4|15623.5|15607.5|0
1690442100000|2023-07-27 07:15:00|15628|15612|15640.5|15624.5|15643.8|15627.8|15620.8|15604.8|0
1690442400000|2023-07-27 07:20:00|15641.1|15625.1|15642.6|15626.6|15645.6|15629.6|15638.3|15622.3|0
1690442700000|2023-07-27 07:25:00|15642.8|15626.8|15643.6|15627.6|15645.5|15629.5|15637.9|15621.9|0
1690443000000|2023-07-27 07:30:00|15643.5|15627.5|15646|15630|15651.5|15635.5|15640.4|15624.4|0
1690443300000|2023-07-27 07:35:00|15645.9|15629.9|15657|15641|15657.8|15641.8|15645.9|15629.9|0
1690443600000|2023-07-27 07:40:00|15657.3|15641.3|15656.9|15640.9|15657.5|15641.5|15650.4|15634.4|0
1690443900000|2023-07-27 07:45:00|15657.1|15641.1|15675.4|15659.4|15675.4|15659.4|15656.8|15640.8|0
1690444200000|2023-07-27 07:50:00|15675.6|15659.6|15673.6|15657.6|15676|15660|15668.3|15652.3|0
1690444500000|2023-07-27 07:55:00|15674.9|15658.9|15662.8|15646.8|15674.9|15658.9|15661.9|15645.9|0
1690444800000|2023-07-27 08:00:00|15662.4|15646.4|15675.1|15659.1|15675.5|15659.5|15662.4|15646.4|0
1690445100000|2023-07-27 08:05:00|15675.4|15659.4|15679|15663|15680.6|15664.6|15672.6|15656.6|0
1690445400000|2023-07-27 08:10:00|15679.5|15663.5|15684.5|15668.5|15684.6|15668.6|15675|15659|0
1690445700000|2023-07-27 08:15:00|15685.3|15669.3|15688.4|15672.4|15691|15675|15683|15667|0
1690446000000|2023-07-27 08:20:00|15688.3|15672.3|15694.9|15678.9|15695.8|15679.8|15685.5|15669.5|0
1690446300000|2023-07-27 08:25:00|15695.8|15679.8|15695.1|15679.1|15696.6|15680.6|15691.6|15675.6|0
1690446600000|2023-07-27 08:30:00|15694.1|15678.1|15697.6|15681.6|15697.8|15681.8|15689|15673|0
1690446900000|2023-07-27 08:35:00|15697.8|15681.8|15682.1|15666.1|15697.9|15681.9|15680.5|15664.5|0
1690447200000|2023-07-27 08:40:00|15682|15666|15685.9|15669.9|15689.3|15673.3|15681.3|15665.3|0
1690447500000|2023-07-27 08:45:00|15686|15670|15685.5|15669.5|15686.8|15670.8|15681.8|15665.8|0
1690447800000|2023-07-27 08:50:00|15685.6|15669.6|15689.5|15673.5|15695.3|15679.3|15683.3|15667.3|0
1690448100000|2023-07-27 08:55:00|15690.3|15674.3|15702.3|15686.3|15704.9|15688.9|15690.3|15674.3|0
1690448400000|2023-07-27 09:00:00|15701.8|15685.8|15694.4|15678.4|15704.3|15688.3|15694.3|15678.3|0
1690448700000|2023-07-27 09:05:00|15694.5|15678.5|15700|15684|15701.3|15685.3|15693.3|15677.3|0
1690449000000|2023-07-27 09:10:00|15700.3|15684.3|15691.1|15675.1|15700.3|15684.3|15690.3|15674.3|0
1690449300000|2023-07-27 09:15:00|15691.3|15675.3|15692.8|15676.8|15696.5|15680.5|15689.8|15673.8|0
1690449600000|2023-07-27 09:20:00|15692.9|15676.9|15688.1|15672.1|15694.6|15678.6|15684.3|15668.3|0
1690449900000|2023-07-27 09:25:00|15687.8|15671.8|15695.9|15679.9|15696|15680|15687.8|15671.8|0
1690450200000|2023-07-27 09:30:00|15695.4|15679.4|15694.8|15678.8|15701.8|15685.8|15693.8|15677.8|0
1690450500000|2023-07-27 09:35:00|15695.5|15679.5|15701.3|15685.3|15702.6|15686.6|15694.5|15678.5|0
1690450800000|2023-07-27 09:40:00|15701.1|15685.1|15699.4|15683.4|15704.3|15688.3|15697.6|15681.6|0
1690451100000|2023-07-27 09:45:00|15699.1|15683.1|15707|15691|15709.4|15693.4|15694|15678|0
1690451400000|2023-07-27 09:50:00|15706.8|15690.8|15703.6|15687.6|15709.1|15693.1|15701.8|15685.8|0
1690451700000|2023-07-27 09:55:00|15703.5|15687.5|15699.9|15683.9|15705.3|15689.3|15698.8|15682.8|0
1690452000000|2023-07-27 10:00:00|15699.6|15683.6|15693.9|15677.9|15699.9|15683.9|15692.5|15676.5|0
1690452300000|2023-07-27 10:05:00|15694.6|15678.6|15697.1|15681.1|15701|15685|15694.5|15678.5|0
1690452600000|2023-07-27 10:10:00|15698|15682|15698.6|15682.6|15701.5|15685.5|15696.8|15680.8|0
1690452900000|2023-07-27 10:15:00|15698.5|15682.5|15695|15679|15698.6|15682.6|15690.6|15674.6|0
1690453200000|2023-07-27 10:20:00|15694.9|15678.9|15697.1|15681.1|15697.9|15681.9|15692.3|15676.3|0
1690453500000|2023-07-27 10:25:00|15697.8|15681.8|15701|15685|15702|15686|15696.9|15680.9|0
1690453800000|2023-07-27 10:30:00|15701.1|15685.1|15700.1|15684.1|15705|15689|15698.5|15682.5|0
1690454100000|2023-07-27 10:35:00|15700.3|15684.3|15705.3|15689.3|15705.5|15689.5|15699.5|15683.5|0
1690454400000|2023-07-27 10:40:00|15705.1|15689.1|15703.3|15687.3|15706.4|15690.4|15700|15684|0
1690454700000|2023-07-27 10:45:00|15703.1|15687.1|15703.5|15687.5|15707.3|15691.3|15702.6|15686.6|0
1690455000000|2023-07-27 10:50:00|15703.8|15687.8|15695.6|15679.6|15703.8|15687.8|15695.6|15679.6|0
1690455300000|2023-07-27 10:55:00|15695.8|15679.8|15698.5|15682.5|15700.5|15684.5|15694.6|15678.6|0
1690455600000|2023-07-27 11:00:00|15698.9|15682.9|15696.5|15680.5|15698.9|15682.9|15693.1|15677.1|0
1690455900000|2023-07-27 11:05:00|15697.1|15681.1|15693.6|15677.6|15704|15688|15692.4|15676.4|0
1690456200000|2023-07-27 11:10:00|15692.8|15676.8|15696|15680|15701|15685|15692.5|15676.5|0
1690456500000|2023-07-27 11:15:00|15695.9|15679.9|15693.4|15677.4|15699.3|15683.3|15693.3|15677.3|0
1690456800000|2023-07-27 11:20:00|15693.3|15677.3|15695.8|15679.8|15698.4|15682.4|15690.8|15674.8|0
1690457100000|2023-07-27 11:25:00|15696|15680|15695.3|15679.3|15699.5|15683.5|15693|15677|0
1690457400000|2023-07-27 11:30:00|15695.4|15679.4|15706.6|15690.6|15706.6|15690.6|15695.4|15679.4|0
1690457700000|2023-07-27 11:35:00|15707.3|15691.3|15705.3|15689.3|15711.3|15695.3|15704.5|15688.5|0
1690458000000|2023-07-27 11:40:00|15705.4|15689.4|15712.1|15696.1|15712.9|15696.9|15705|15689|0
1690458300000|2023-07-27 11:45:00|15712.3|15696.3|15712.5|15696.5|15716.8|15700.8|15710.3|15694.3|0
1690458600000|2023-07-27 11:50:00|15712.8|15696.8|15717.3|15701.3|15717.6|15701.6|15711.8|15695.8|0
1690458900000|2023-07-27 11:55:00|15716.8|15700.8|15715.8|15699.8|15718|15702|15713.5|15697.5|0
1690459200000|2023-07-27 12:00:00|15715.4|15699.4|15719.8|15703.8|15724.3|15708.3|15711.9|15695.9|0
1690459500000|2023-07-27 12:05:00|15718.3|15702.3|15717|15701|15719.3|15703.3|15713.3|15697.3|0
1690459800000|2023-07-27 12:10:00|15717.6|15701.6|15726.6|15710.6|15728.4|15712.4|15717.5|15701.5|0
1690460100000|2023-07-27 12:15:00|15727.1|15711.1|15732|15716|15736.3|15720.3|15725|15709|0
1690460400000|2023-07-27 12:20:00|15732.1|15716.1|15731.4|15715.4|15736|15720|15728.1|15712.1|0
1690460700000|2023-07-27 12:25:00|15731.3|15715.3|15730.9|15714.9|15733.5|15717.5|15728.3|15712.3|0
1690461000000|2023-07-27 12:30:00|15730.8|15714.8|15741.6|15725.6|15742.9|15726.9|15719|15703|0
1690461300000|2023-07-27 12:35:00|15741.8|15725.8|15738.3|15722.3|15741.8|15725.8|15730.3|15714.3|0
1690461600000|2023-07-27 12:40:00|15738.9|15722.9|15733.6|15717.6|15740.8|15724.8|15726.1|15710.1|0
1690461900000|2023-07-27 12:45:00|15733.8|15717.8|15733.1|15717.1|15738.3|15722.3|15727.3|15711.3|0
1690462200000|2023-07-27 12:50:00|15732.5|15716.5|15716.6|15700.6|15732.5|15716.5|15716.3|15700.3|0
1690462500000|2023-07-27 12:55:00|15716.1|15700.1|15720.4|15704.4|15722|15706|15709.1|15693.1|0
1690462800000|2023-07-27 13:00:00|15721.4|15705.4|15721.3|15705.3|15724.4|15708.4|15716.3|15700.3|0
1690463100000|2023-07-27 13:05:00|15720.9|15704.9|15732|15716|15733.5|15717.5|15720.9|15704.9|0
1690463400000|2023-07-27 13:10:00|15731.8|15715.8|15725.3|15709.3|15732.1|15716.1|15722.6|15706.6|0
1690463700000|2023-07-27 13:15:00|15725.8|15709.8|15734.1|15718.1|15738.4|15722.4|15724.3|15708.3|0
1690464000000|2023-07-27 13:20:00|15732|15716|15735.9|15719.9|15741.8|15725.8|15732|15716|0
1690464300000|2023-07-27 13:25:00|15734.9|15718.9|15734.3|15718.3|15734.9|15718.9|15722.5|15706.5|0
1690464600000|2023-07-27 13:30:00|15734.8|15718.8|15754|15738|15763.9|15747.9|15724|15708|0
1690464900000|2023-07-27 13:35:00|15757.9|15741.9|15774.5|15758.5|15774.8|15758.8|15750.4|15734.4|0
1690465200000|2023-07-27 13:40:00|15776.1|15760.1|15794.7|15778.7|15795.7|15779.7|15773.3|15757.3|0
1690465500000|2023-07-27 13:45:00|15795.7|15779.7|15792|15776|15805|15789|15778.7|15762.7|0
1690465800000|2023-07-27 13:50:00|15791.1|15775.1|15787.7|15771.7|15796.5|15780.5|15778.9|15762.9|0
1690466100000|2023-07-27 13:55:00|15787.4|15771.4|15772.2|15756.2|15787.9|15771.9|15757.7|15741.7|0
1690466400000|2023-07-27 14:00:00|15775|15759|15772.4|15756.4|15785.5|15769.5|15766.6|15750.6|0
1690466700000|2023-07-27 14:05:00|15772.6|15756.6|15744.7|15728.7|15773.6|15757.6|15736|15720|0
1690467000000|2023-07-27 14:10:00|15745|15729|15738.6|15722.6|15750.5|15734.5|15731.6|15715.6|0
1690467300000|2023-07-27 14:15:00|15738.9|15722.9|15746.5|15730.5|15754|15738|15734.2|15718.2|0
1690467600000|2023-07-27 14:20:00|15745.9|15729.9|15722.9|15706.9|15750.4|15734.4|15721.9|15705.9|0
1690467900000|2023-07-27 14:25:00|15720|15704|15673.1|15657.1|15720|15704|15672.4|15656.4|0
1690468200000|2023-07-27 14:30:00|15674.4|15658.4|15692.6|15676.6|15693.6|15677.6|15667.1|15651.1|0
1690468500000|2023-07-27 14:35:00|15692.4|15676.4|15705.6|15689.6|15705.6|15689.6|15685.7|15669.7|0
1690468800000|2023-07-27 14:40:00|15704.9|15688.9|15714.6|15698.6|15719.2|15703.2|15700.1|15684.1|0
1690469100000|2023-07-27 14:45:00|15713.6|15697.6|15719.6|15703.6|15736.1|15720.1|15713.2|15697.2|0
1690469400000|2023-07-27 14:50:00|15720|15704|15695.4|15679.4|15721.5|15705.5|15695.4|15679.4|0
1690469700000|2023-07-27 14:55:00|15696.1|15680.1|15673.4|15657.4|15707.9|15691.9|15664.2|15648.2|0
1690470000000|2023-07-27 15:00:00|15675.4|15659.4|15695.2|15679.2|15705.9|15689.9|15675.4|15659.4|0
1690470300000|2023-07-27 15:05:00|15694.9|15678.9|15686.6|15670.6|15704|15688|15679.6|15663.6|0
1690470600000|2023-07-27 15:10:00|15686.4|15670.4|15682.5|15666.5|15695.6|15679.6|15673.1|15657.1|0
1690470900000|2023-07-27 15:15:00|15681.9|15665.9|15695.2|15679.2|15698|15682|15674.1|15658.1|0
1690471200000|2023-07-27 15:20:00|15696.4|15680.4|15711.6|15695.6|15713.2|15697.2|15687.2|15671.2|0
1690471500000|2023-07-27 15:25:00|15712.4|15696.4|15725.1|15709.1|15725.1|15709.1|15707.6|15691.6|0
1690471800000|2023-07-27 15:30:00|15726.4|15710.4|15735.5|15719.5|15742.9|15726.9|15726.4|15710.4|0
1690472100000|2023-07-27 15:35:00|15736.1|15720.1|15731|15715|15736.2|15720.2|15721.9|15705.9|0
1690472400000|2023-07-27 15:40:00|15731.2|15715.2|15712.7|15696.7|15733.2|15717.2|15711.4|15695.4|0
1690472700000|2023-07-27 15:45:00|15712|15696|15698.2|15682.2|15720.4|15704.4|15694.9|15678.9|0
1690473000000|2023-07-27 15:50:00|15700.1|15684.1|15695|15679|15711|15695|15692.5|15676.5|0
1690473300000|2023-07-27 15:55:00|15695.4|15679.4|15692.1|15676.1|15698.4|15682.4|15682.9|15666.9|0
1690473600000|2023-07-27 16:00:00|15691.6|15675.6|15716.2|15700.2|15717.2|15701.2|15690|15674|0
1690473900000|2023-07-27 16:05:00|15716.6|15700.6|15726.1|15710.1|15728.1|15712.1|15712.6|15696.6|0
1690474200000|2023-07-27 16:10:00|15727|15711|15729.6|15713.6|15734.6|15718.6|15726.7|15710.7|0
1690474500000|2023-07-27 16:15:00|15729.5|15713.5|15726.9|15710.9|15740.7|15724.7|15719.7|15703.7|0
1690474800000|2023-07-27 16:20:00|15727.1|15711.1|15733.1|15717.1|15733.1|15717.1|15716.4|15700.4|0
1690475100000|2023-07-27 16:25:00|15733.2|15717.2|15752.3|15736.3|15753.9|15737.9|15732.4|15716.4|0
1690475400000|2023-07-27 16:30:00|15751.3|15735.3|15746.4|15730.4|15758.6|15742.6|15746.2|15730.2|0
1690475700000|2023-07-27 16:35:00|15747.1|15731.1|15749.3|15733.3|15757.3|15741.3|15742.2|15726.2|0
1690476000000|2023-07-27 16:40:00|15748.6|15732.6|15749.1|15733.1|15754.8|15738.8|15744.2|15728.2|0
1690476300000|2023-07-27 16:45:00|15747.6|15731.6|15748.6|15732.6|15755.8|15739.8|15746.1|15730.1|0
1690476600000|2023-07-27 16:50:00|15748.8|15732.8|15728.9|15712.9|15748.8|15732.8|15727.1|15711.1|0
1690476900000|2023-07-27 16:55:00|15729.1|15713.1|15735.6|15719.6|15735.6|15719.6|15722.6|15706.6|0
1690477200000|2023-07-27 17:00:00|15736.1|15720.1|15729.8|15713.8|15749.1|15733.1|15728.1|15712.1|0
1690477500000|2023-07-27 17:05:00|15727.6|15711.6|15704.6|15688.6|15734.3|15718.3|15672.3|15656.3|0
1690477800000|2023-07-27 17:10:00|15705.1|15689.1|15710.2|15694.2|15716.6|15700.6|15698.7|15682.7|0
1690478100000|2023-07-27 17:15:00|15709.1|15693.1|15668.8|15652.8|15711.6|15695.6|15664.1|15648.1|0
1690478400000|2023-07-27 17:20:00|15665.3|15649.3|15658.8|15642.8|15672.1|15656.1|15642.3|15626.3|0
1690478700000|2023-07-27 17:25:00|15656.4|15640.4|15643.7|15627.7|15663.3|15647.3|15640.3|15624.3|0
1690479000000|2023-07-27 17:30:00|15642.3|15626.3|15633.7|15617.7|15650.7|15634.7|15627.8|15611.8|0
1690479300000|2023-07-27 17:35:00|15632.4|15616.4|15621.3|15605.3|15641.2|15625.2|15619.9|15603.9|0
1690479600000|2023-07-27 17:40:00|15624.5|15608.5|15645.9|15629.9|15649.7|15633.7|15620.5|15604.5|0
1690479900000|2023-07-27 17:45:00|15646.4|15630.4|15628.8|15612.8|15648|15632|15622.9|15606.9|0
1690480200000|2023-07-27 17:50:00|15629.2|15613.2|15624.8|15608.8|15641.7|15625.7|15614.9|15598.9|0
1690480500000|2023-07-27 17:55:00|15625.8|15609.8|15629.9|15613.9|15633.4|15617.4|15611.9|15595.9|0
1690480800000|2023-07-27 18:00:00|15628.4|15612.4|15623.4|15607.4|15640.8|15624.8|15612|15596|0
1690481100000|2023-07-27 18:05:00|15622.9|15606.9|15592.7|15576.7|15631|15615|15584.5|15568.5|0
1690481400000|2023-07-27 18:10:00|15590.7|15574.7|15560.9|15544.9|15590.7|15574.7|15552.5|15536.5|0
1690481700000|2023-07-27 18:15:00|15561.2|15545.2|15574.9|15558.9|15576.8|15560.8|15557|15541|0
1690482000000|2023-07-27 18:20:00|15576.7|15560.7|15556.8|15540.8|15587|15571|15555.7|15539.7|0
1690482300000|2023-07-27 18:25:00|15557.3|15541.3|15521.8|15505.8|15562.7|15546.7|15520.5|15504.5|0
1690482600000|2023-07-27 18:30:00|15521.3|15505.3|15512.5|15496.5|15540.5|15524.5|15506.8|15490.8|0
1690482900000|2023-07-27 18:35:00|15515.3|15499.3|15483.8|15467.8|15518.4|15502.4|15467.5|15451.5|0
1690483200000|2023-07-27 18:40:00|15482|15466|15504|15488|15507.3|15491.3|15479.8|15463.8|0
1690483500000|2023-07-27 18:45:00|15504.3|15488.3|15501.8|15485.8|15518.7|15502.7|15496.5|15480.5|0
1690483800000|2023-07-27 18:50:00|15500.9|15484.9|15494.8|15478.8|15504.8|15488.8|15484.3|15468.3|0
1690484100000|2023-07-27 18:55:00|15495|15479|15459|15443|15495|15479|15457.7|15441.7|0
1690484400000|2023-07-27 19:00:00|15454.9|15438.9|15469.8|15453.8|15475.3|15459.3|15452.7|15436.7|0
1690484700000|2023-07-27 19:05:00|15469.7|15453.7|15479.8|15463.8|15479.8|15463.8|15446|15430|0
1690485000000|2023-07-27 19:10:00|15478.8|15462.8|15510.5|15494.5|15514.3|15498.3|15478.8|15462.8|0
1690485300000|2023-07-27 19:15:00|15508.7|15492.7|15511.7|15495.7|15520|15504|15496.3|15480.3|0
1690485600000|2023-07-27 19:20:00|15512.3|15496.3|15483|15467|15512.4|15496.4|15481.2|15465.2|0
1690485900000|2023-07-27 19:25:00|15484.3|15468.3|15478|15462|15492|15476|15474.3|15458.3|0
1690486200000|2023-07-27 19:30:00|15478.5|15462.5|15470|15454|15495.8|15479.8|15470|15454|0
1690486500000|2023-07-27 19:35:00|15470.3|15454.3|15464|15448|15484|15468|15459.5|15443.5|0
1690486800000|2023-07-27 19:40:00|15466.9|15450.9|15443.9|15427.9|15472.4|15456.4|15443.9|15427.9|0
1690487100000|2023-07-27 19:45:00|15445.9|15429.9|15437.4|15421.4|15451.9|15435.9|15422.9|15406.9|0
1690487400000|2023-07-27 19:50:00|15443.6|15427.6|15464.4|15448.4|15475.4|15459.4|15439.6|15423.6|0
1690487700000|2023-07-27 19:55:00|15461.4|15445.4|15474.7|15458.7|15487.9|15471.9|15451.4|15435.4|0
1690488000000|2023-07-27 20:00:00|15471.4|15455.4|15497.3|15481.3|15498.5|15482.5|15468.8|15452.8|0
1690488300000|2023-07-27 20:05:00|15497.8|15481.8|15493.8|15477.8|15503.3|15487.3|15489.3|15473.3|0
1690488600000|2023-07-27 20:10:00|15494.4|15478.4|15492|15476|15498|15482|15486.5|15470.5|0
1690488900000|2023-07-27 20:15:00|15491.6|15475.6|15492.9|15476.9|15494.3|15478.3|15489|15473|0
1690489200000|2023-07-27 20:20:00|15492.5|15476.5|15493.8|15477.8|15494.6|15478.6|15490.5|15474.5|0
1690489500000|2023-07-27 20:25:00|15493.9|15477.9|15491.9|15475.9|15495.8|15479.8|15491.8|15475.8|0
1690489800000|2023-07-27 20:30:00|15491.5|15475.5|15493.1|15477.1|15493.5|15477.5|15489.4|15473.4|0
1690490100000|2023-07-27 20:35:00|15493|15477|15495.5|15479.5|15495.8|15479.8|15492.5|15476.5|0
1690490400000|2023-07-27 20:40:00|15495.4|15479.4|15496.3|15480.3|15497.9|15481.9|15494.8|15478.8|0
1690490700000|2023-07-27 20:45:00|15496.4|15480.4|15491.4|15475.4|15496.4|15480.4|15489.8|15473.8|0
1690491000000|2023-07-27 20:50:00|15491|15475|15494.9|15478.9|15495.3|15479.3|15490.9|15474.9|0
1690491300000|2023-07-27 20:55:00|15494.5|15478.5|15490.9|15474.9|15495|15479|15490.8|15474.8|0
1690491600000|2023-07-27 21:00:00|15491|15475|15490.7|15474.7|15491.1|15475.1|15490.6|15474.6|0
1690491900000|2023-07-27 21:05:00|15490.5|15474.5|15488.7|15472.7|15490.5|15474.5|15487|15471|0
1690492200000|2023-07-27 21:10:00|15488.3|15472.3|15488.6|15472.6|15490.6|15474.6|15488.3|15472.3|0
1690492500000|2023-07-27 21:15:00|15488.8|15472.8|15488.2|15472.2|15488.8|15472.8|15486.9|15470.9|0
1690492800000|2023-07-27 21:20:00|15488.3|15472.3|15486.9|15470.9|15489|15473|15485.4|15469.4|0
1690493100000|2023-07-27 21:25:00|15487|15471|15486.9|15470.9|15487.4|15471.4|15486|15470|0
1690493400000|2023-07-27 21:30:00|15487|15471|15486.5|15470.5|15487.6|15471.6|15486.5|15470.5|0
1690493700000|2023-07-27 21:35:00|15487|15471|15487.5|15471.5|15487.5|15471.5|15486.1|15470.1|0
1690494000000|2023-07-27 21:40:00|15487.2|15471.2|15486.7|15470.7|15488.1|15472.1|15486.5|15470.5|0
1690494300000|2023-07-27 21:45:00|15486.6|15470.6|15487.1|15471.1|15487.1|15471.1|15486.6|15470.6|0
1690494600000|2023-07-27 21:50:00|15486.7|15470.7|15486.8|15470.8|15486.9|15470.9|15486.5|15470.5|0
1690494900000|2023-07-27 21:55:00|15486.7|15470.7|15486.9|15470.9|15487.6|15471.6|15486.4|15470.4|0
1690495200000|2023-07-27 22:00:00|15489.8|15473.8|15481.8|15465.8|15495|15479|15480.4|15464.4|0
1690495500000|2023-07-27 22:05:00|15482|15466|15484.4|15468.4|15484.5|15468.5|15475.1|15459.1|0
1690495800000|2023-07-27 22:10:00|15484.6|15468.6|15487.8|15471.8|15489.9|15473.9|15484.1|15468.1|0
1690496100000|2023-07-27 22:15:00|15487.6|15471.6|15479.5|15463.5|15492.5|15476.5|15479.5|15463.5|0
1690496400000|2023-07-27 22:20:00|15479.4|15463.4|15486.4|15470.4|15486.6|15470.6|15479.4|15463.4|0
1690496700000|2023-07-27 22:25:00|15486.6|15470.6|15494.3|15478.3|15495.3|15479.3|15486.6|15470.6|0
1690497000000|2023-07-27 22:30:00|15494.1|15478.1|15489|15473|15494.4|15478.4|15488.9|15472.9|0
1690497300000|2023-07-27 22:35:00|15489.1|15473.1|15493.3|15477.3|15493.6|15477.6|15488.8|15472.8|0
1690497600000|2023-07-27 22:40:00|15492.4|15476.4|15494|15478|15496.4|15480.4|15490.5|15474.5|0
1690497900000|2023-07-27 22:45:00|15494.6|15478.6|15493.5|15477.5|15496.3|15480.3|15491.9|15475.9|0
1690498200000|2023-07-27 22:50:00|15493.9|15477.9|15497|15481|15498.4|15482.4|15492.8|15476.8|0
1690498500000|2023-07-27 22:55:00|15496.8|15480.8|15497.1|15481.1|15499.1|15483.1|15495.4|15479.4|0
1690498800000|2023-07-27 23:00:00|15497.4|15481.4|15502.1|15486.1|15502.5|15486.5|15497.4|15481.4|0
1690499100000|2023-07-27 23:05:00|15502.3|15486.3|15493.5|15477.5|15502.5|15486.5|15492.6|15476.6|0
1690499400000|2023-07-27 23:10:00|15493.4|15477.4|15490.3|15474.3|15495.1|15479.1|15490.3|15474.3|0
1690499700000|2023-07-27 23:15:00|15490.4|15474.4|15494.6|15478.6|15495.8|15479.8|15489.4|15473.4|0
1690500000000|2023-07-27 23:20:00|15494.8|15478.8|15497.6|15481.6|15498.4|15482.4|15494.8|15478.8|0
1690500300000|2023-07-27 23:25:00|15497.5|15481.5|15498|15482|15498|15482|15494.6|15478.6|0
1690500600000|2023-07-27 23:30:00|15497.9|15481.9|15496.3|15480.3|15499.3|15483.3|15493.3|15477.3|0
1690500900000|2023-07-27 23:35:00|15496.1|15480.1|15496|15480|15497.6|15481.6|15494.3|15478.3|0
1690501200000|2023-07-27 23:40:00|15496.1|15480.1|15492.8|15476.8|15496.9|15480.9|15492|15476|0
1690501500000|2023-07-27 23:45:00|15492.9|15476.9|15492|15476|15495.3|15479.3|15491.5|15475.5|0
1690501800000|2023-07-27 23:50:00|15491.9|15475.9|15489.6|15473.6|15493.9|15477.9|15485.6|15469.6|0
1690502100000|2023-07-27 23:55:00|15489.5|15473.5|15493.4|15477.4|15495.3|15479.3|15488.1|15472.1|0
1690502400000|2023-07-28 00:00:00|15494.4|15478.4|15499.4|15483.4|15500.3|15484.3|15491|15475|0
1690502700000|2023-07-28 00:05:00|15498.6|15482.6|15509.1|15493.1|15509.4|15493.4|15498|15482|0
1690503000000|2023-07-28 00:10:00|15509.5|15493.5|15511.8|15495.8|15514.8|15498.8|15508.5|15492.5|0
1690503300000|2023-07-28 00:15:00|15511.3|15495.3|15510.5|15494.5|15515.4|15499.4|15509.8|15493.8|0
1690503600000|2023-07-28 00:20:00|15510.8|15494.8|15504.8|15488.8|15510.8|15494.8|15504.5|15488.5|0
1690503900000|2023-07-28 00:25:00|15505.1|15489.1|15504.1|15488.1|15508.6|15492.6|15504|15488|0
1690504200000|2023-07-28 00:30:00|15504|15488|15504.3|15488.3|15505.5|15489.5|15502.1|15486.1|0
1690504500000|2023-07-28 00:35:00|15504|15488|15501.5|15485.5|15506|15490|15501.3|15485.3|0
1690504800000|2023-07-28 00:40:00|15501.6|15485.6|15506.5|15490.5|15506.9|15490.9|15500.5|15484.5|0
1690505100000|2023-07-28 00:45:00|15506.3|15490.3|15518.8|15502.8|15523|15507|15506|15490|0
1690505400000|2023-07-28 00:50:00|15518.6|15502.6|15518.3|15502.3|15520.5|15504.5|15516.1|15500.1|0
1690505700000|2023-07-28 00:55:00|15518.5|15502.5|15518.5|15502.5|15521.3|15505.3|15517.3|15501.3|0
1690506000000|2023-07-28 01:00:00|15519.3|15503.3|15519.4|15503.4|15522.7|15506.7|15516.8|15500.8|0
1690506300000|2023-07-28 01:05:00|15519.2|15503.2|15515.8|15499.8|15519.5|15503.5|15512.9|15496.9|0
1690506600000|2023-07-28 01:10:00|15515.9|15499.9|15510.4|15494.4|15516.2|15500.2|15508.7|15492.7|0
1690506900000|2023-07-28 01:15:00|15510.5|15494.5|15511.3|15495.3|15518.4|15502.4|15510.5|15494.5|0
1690507200000|2023-07-28 01:20:00|15511.2|15495.2|15508|15492|15512.3|15496.3|15507.2|15491.2|0
1690507500000|2023-07-28 01:25:00|15508.7|15492.7|15516.4|15500.4|15517.7|15501.7|15508.4|15492.4|0
1690507800000|2023-07-28 01:30:00|15517.2|15501.2|15517.7|15501.7|15520.5|15504.5|15514.9|15498.9|0
1690508100000|2023-07-28 01:35:00|15518.7|15502.7|15519.7|15503.7|15523.2|15507.2|15517.4|15501.4|0
1690508400000|2023-07-28 01:40:00|15519.9|15503.9|15527.7|15511.7|15530|15514|15517.9|15501.9|0
1690508700000|2023-07-28 01:45:00|15527.5|15511.5|15526.8|15510.8|15528.2|15512.2|15523.9|15507.9|0
1690509000000|2023-07-28 01:50:00|15526.7|15510.7|15524.4|15508.4|15526.7|15510.7|15521.9|15505.9|0
1690509300000|2023-07-28 01:55:00|15524.5|15508.5|15522|15506|15525.7|15509.7|15520.2|15504.2|0
1690509600000|2023-07-28 02:00:00|15522.2|15506.2|15516.7|15500.7|15522.7|15506.7|15516.7|15500.7|0
1690509900000|2023-07-28 02:05:00|15516.9|15500.9|15522.5|15506.5|15523.3|15507.3|15515|15499|0
1690510200000|2023-07-28 02:10:00|15522.7|15506.7|15523.7|15507.7|15523.7|15507.7|15520|15504|0
1690510500000|2023-07-28 02:15:00|15523.8|15507.8|15523.4|15507.4|15524.7|15508.7|15521.2|15505.2|0
1690510800000|2023-07-28 02:20:00|15523.5|15507.5|15523.8|15507.8|15524.4|15508.4|15520.8|15504.8|0
1690511100000|2023-07-28 02:25:00|15523.9|15507.9|15527.8|15511.8|15528|15512|15523.7|15507.7|0
1690511400000|2023-07-28 02:30:00|15527.9|15511.9|15524.4|15508.4|15527.9|15511.9|15524.4|15508.4|0
1690511700000|2023-07-28 02:35:00|15524.5|15508.5|15523.2|15507.2|15525.5|15509.5|15522.2|15506.2|0
1690512000000|2023-07-28 02:40:00|15523.8|15507.8|15519.5|15503.5|15523.8|15507.8|15519.2|15503.2|0
1690512300000|2023-07-28 02:45:00|15519.4|15503.4|15518.8|15502.8|15519.7|15503.7|15513.8|15497.8|0
1690512600000|2023-07-28 02:50:00|15518.9|15502.9|15521.8|15505.8|15524.4|15508.4|15518.8|15502.8|0
1690512900000|2023-07-28 02:55:00|15522|15506|15525|15509|15527.9|15511.9|15517.9|15501.9|0
1690513200000|2023-07-28 03:00:00|15526|15510|15524|15508|15527.9|15511.9|15522.5|15506.5|0
1690513500000|2023-07-28 03:05:00|15525|15509|15527.8|15511.8|15529.2|15513.2|15523.9|15507.9|0
1690513800000|2023-07-28 03:10:00|15527.9|15511.9|15527|15511|15528.2|15512.2|15524.8|15508.8|0
1690514100000|2023-07-28 03:15:00|15526.9|15510.9|15527|15511|15528|15512|15523.8|15507.8|0
1690514400000|2023-07-28 03:20:00|15526.8|15510.8|15524.7|15508.7|15529.4|15513.4|15524.7|15508.7|0
1690514700000|2023-07-28 03:25:00|15524.8|15508.8|15543.2|15527.2|15556.4|15540.4|15503.3|15487.3|0
1690515000000|2023-07-28 03:30:00|15542|15526|15564.7|15548.7|15574.7|15558.7|15541.8|15525.8|0
1690515300000|2023-07-28 03:35:00|15564.8|15548.8|15562.2|15546.2|15578.4|15562.4|15560.5|15544.5|0
1690515600000|2023-07-28 03:40:00|15562.9|15546.9|15521.2|15505.2|15562.9|15546.9|15518.9|15502.9|0
1690515900000|2023-07-28 03:45:00|15521.5|15505.5|15513.4|15497.4|15521.5|15505.5|15489|15473|0
1690516200000|2023-07-28 03:50:00|15513.7|15497.7|15525.3|15509.3|15531.2|15515.2|15500.7|15484.7|0
1690516500000|2023-07-28 03:55:00|15525.5|15509.5|15520.2|15504.2|15534.5|15518.5|15520.2|15504.2|0
1690516800000|2023-07-28 04:00:00|15521.2|15505.2|15477.7|15461.7|15525.4|15509.4|15477.7|15461.7|0
1690517100000|2023-07-28 04:05:00|15478.3|15462.3|15477.5|15461.5|15490.7|15474.7|15473.8|15457.8|0
1690517400000|2023-07-28 04:10:00|15477.2|15461.2|15463.5|15447.5|15486.2|15470.2|15458.9|15442.9|0
1690517700000|2023-07-28 04:15:00|15463|15447|15471.8|15455.8|15478|15462|15456.2|15440.2|0
1690518000000|2023-07-28 04:20:00|15471.4|15455.4|15500.5|15484.5|15501.3|15485.3|15471.2|15455.2|0
1690518300000|2023-07-28 04:25:00|15499.5|15483.5|15493|15477|15502.5|15486.5|15490.5|15474.5|0
1690518600000|2023-07-28 04:30:00|15493.2|15477.2|15506|15490|15510|15494|15489.8|15473.8|0
1690518900000|2023-07-28 04:35:00|15509.5|15493.5|15521.7|15505.7|15525.8|15509.8|15507.4|15491.4|0
1690519200000|2023-07-28 04:40:00|15522.5|15506.5|15521.3|15505.3|15525.5|15509.5|15514.3|15498.3|0
1690519500000|2023-07-28 04:45:00|15522|15506|15524.9|15508.9|15529.2|15513.2|15517.5|15501.5|0
1690519800000|2023-07-28 04:50:00|15525.9|15509.9|15521.2|15505.2|15529|15513|15517.2|15501.2|0
1690520100000|2023-07-28 04:55:00|15521|15505|15524.2|15508.2|15527.8|15511.8|15520.3|15504.3|0
1690520400000|2023-07-28 05:00:00|15524.8|15508.8|15532.9|15516.9|15533.5|15517.5|15524.8|15508.8|0
1690520700000|2023-07-28 05:05:00|15533.7|15517.7|15527.7|15511.7|15535.8|15519.8|15525.3|15509.3|0
1690521000000|2023-07-28 05:10:00|15529.7|15513.7|15528.2|15512.2|15533.7|15517.7|15527|15511|0
1690521300000|2023-07-28 05:15:00|15528.3|15512.3|15529.7|15513.7|15533.7|15517.7|15527.8|15511.8|0
1690521600000|2023-07-28 05:20:00|15529.8|15513.8|15533.8|15517.8|15534.5|15518.5|15528.8|15512.8|0
1690521900000|2023-07-28 05:25:00|15534|15518|15545.8|15529.8|15546.9|15530.9|15533.8|15517.8|0
1690522200000|2023-07-28 05:30:00|15545.7|15529.7|15550.9|15534.9|15552.4|15536.4|15538.2|15522.2|0
1690522500000|2023-07-28 05:35:00|15551|15535|15552.7|15536.7|15553.8|15537.8|15547|15531|0
1690522800000|2023-07-28 05:40:00|15553|15537|15552.2|15536.2|15560.3|15544.3|15548.8|15532.8|0
1690523100000|2023-07-28 05:45:00|15552.3|15536.3|15553.4|15537.4|15557.7|15541.7|15548.9|15532.9|0
1690523400000|2023-07-28 05:50:00|15553.8|15537.8|15553.7|15537.7|15559.2|15543.2|15552.9|15536.9|0
1690523700000|2023-07-28 05:55:00|15553.2|15537.2|15554.3|15538.3|15554.3|15538.3|15547.4|15531.4|0
1690524000000|2023-07-28 06:00:00|15554.5|15538.5|15548.2|15532.2|15557.9|15541.9|15544.8|15528.8|0
1690524300000|2023-07-28 06:05:00|15547.8|15531.8|15551.4|15535.4|15561.5|15545.5|15545.3|15529.3|0
1690524600000|2023-07-28 06:10:00|15551.8|15535.8|15550.9|15534.9|15555|15539|15548.2|15532.2|0
1690524900000|2023-07-28 06:15:00|15551.9|15535.9|15547.3|15531.3|15554.3|15538.3|15547|15531|0
1690525200000|2023-07-28 06:20:00|15547.8|15531.8|15539.9|15523.9|15548.3|15532.3|15524|15508|0
1690525500000|2023-07-28 06:25:00|15540.5|15524.5|15539.4|15523.4|15544|15528|15538|15522|0
1690525800000|2023-07-28 06:30:00|15539.2|15523.2|15549.8|15533.8|15549.9|15533.9|15538|15522|0
1690526100000|2023-07-28 06:35:00|15548.8|15532.8|15551.3|15535.3|15557|15541|15547.3|15531.3|0
1690526400000|2023-07-28 06:40:00|15551.7|15535.7|15552.2|15536.2|15556.4|15540.4|15551|15535|0
1690526700000|2023-07-28 06:45:00|15552.5|15536.5|15551.3|15535.3|15552.5|15536.5|15542.4|15526.4|0
1690527000000|2023-07-28 06:50:00|15551|15535|15547.8|15531.8|15554.4|15538.4|15545.2|15529.2|0
1690527300000|2023-07-28 06:55:00|15547|15531|15542.5|15526.5|15548.2|15532.2|15539.5|15523.5|0
1690527600000|2023-07-28 07:00:00|15543.7|15527.7|15555.7|15539.7|15557.5|15541.5|15538.9|15522.9|0
1690527900000|2023-07-28 07:05:00|15556|15540|15555.7|15539.7|15563.7|15547.7|15550.3|15534.3|0
1690528200000|2023-07-28 07:10:00|15556|15540|15594.9|15578.9|15596.2|15580.2|15554.8|15538.8|0
1690528500000|2023-07-28 07:15:00|15594.2|15578.2|15597.8|15581.8|15601.8|15585.8|15588.2|15572.2|0
1690528800000|2023-07-28 07:20:00|15599.9|15583.9|15602.8|15586.8|15605.9|15589.9|15594.2|15578.2|0
1690529100000|2023-07-28 07:25:00|15602.5|15586.5|15590.3|15574.3|15608.5|15592.5|15590|15574|0
1690529400000|2023-07-28 07:30:00|15590|15574|15599.2|15583.2|15604.2|15588.2|15590|15574|0
1690529700000|2023-07-28 07:35:00|15601.3|15585.3|15597.5|15581.5|15603.9|15587.9|15594.4|15578.4|0
1690530000000|2023-07-28 07:40:00|15598.3|15582.3|15602.8|15586.8|15604.9|15588.9|15596|15580|0
1690530300000|2023-07-28 07:45:00|15601.5|15585.5|15587.4|15571.4|15602.4|15586.4|15585.2|15569.2|0
1690530600000|2023-07-28 07:50:00|15587.2|15571.2|15581|15565|15590|15574|15579.4|15563.4|0
1690530900000|2023-07-28 07:55:00|15581.2|15565.2|15580.2|15564.2|15583.4|15567.4|15576|15560|0
1690531200000|2023-07-28 08:00:00|15579.2|15563.2|15578.7|15562.7|15580.5|15564.5|15568.9|15552.9|0
1690531500000|2023-07-28 08:05:00|15579|15563|15582.5|15566.5|15585.5|15569.5|15577.5|15561.5|0
1690531800000|2023-07-28 08:10:00|15582.4|15566.4|15580.4|15564.4|15589.8|15573.8|15579.4|15563.4|0
1690532100000|2023-07-28 08:15:00|15580.8|15564.8|15579|15563|15594.2|15578.2|15578.8|15562.8|0
1690532400000|2023-07-28 08:20:00|15579.3|15563.3|15567.5|15551.5|15579.7|15563.7|15563.7|15547.7|0
1690532700000|2023-07-28 08:25:00|15566.7|15550.7|15560.9|15544.9|15567.2|15551.2|15559.7|15543.7|0
1690533000000|2023-07-28 08:30:00|15560|15544|15578.3|15562.3|15578.3|15562.3|15560|15544|0
1690533300000|2023-07-28 08:35:00|15578.4|15562.4|15578.2|15562.2|15580.4|15564.4|15571.5|15555.5|0
1690533600000|2023-07-28 08:40:00|15578.3|15562.3|15572.3|15556.3|15578.9|15562.9|15569|15553|0
1690533900000|2023-07-28 08:45:00|15573.2|15557.2|15579.5|15563.5|15580.7|15564.7|15572.9|15556.9|0
1690534200000|2023-07-28 08:50:00|15579.4|15563.4|15575.5|15559.5|15580.4|15564.4|15573.2|15557.2|0
1690534500000|2023-07-28 08:55:00|15575.4|15559.4|15577.3|15561.3|15580.2|15564.2|15574.2|15558.2|0
1690534800000|2023-07-28 09:00:00|15577.4|15561.4|15569.3|15553.3|15582.7|15566.7|15567.8|15551.8|0
1690535100000|2023-07-28 09:05:00|15568.8|15552.8|15571.3|15555.3|15574.8|15558.8|15568.7|15552.7|0
1690535400000|2023-07-28 09:10:00|15571|15555|15573.8|15557.8|15577.2|15561.2|15568.5|15552.5|0
1690535700000|2023-07-28 09:15:00|15573.2|15557.2|15579.4|15563.4|15579.4|15563.4|15570.2|15554.2|0
1690536000000|2023-07-28 09:20:00|15579.5|15563.5|15580.9|15564.9|15584.2|15568.2|15578|15562|0
1690536300000|2023-07-28 09:25:00|15581|15565|15579.9|15563.9|15581.8|15565.8|15573.7|15557.7|0
1690536600000|2023-07-28 09:30:00|15579.2|15563.2|15580.3|15564.3|15583|15567|15575.8|15559.8|0
1690536900000|2023-07-28 09:35:00|15580.5|15564.5|15590.3|15574.3|15590.8|15574.8|15578.7|15562.7|0
1690537200000|2023-07-28 09:40:00|15590|15574|15595.8|15579.8|15599.2|15583.2|15589.4|15573.4|0
1690537500000|2023-07-28 09:45:00|15595.9|15579.9|15604.4|15588.4|15604.9|15588.9|15595.2|15579.2|0
1690537800000|2023-07-28 09:50:00|15604|15588|15602.8|15586.8|15607.2|15591.2|15599.5|15583.5|0
1690538100000|2023-07-28 09:55:00|15603.2|15587.2|15604.7|15588.7|15604.9|15588.9|15595.9|15579.9|0
1690538400000|2023-07-28 10:00:00|15605.7|15589.7|15601.8|15585.8|15608.3|15592.3|15599.2|15583.2|0
1690538700000|2023-07-28 10:05:00|15602|15586|15606.3|15590.3|15608.3|15592.3|15599|15583|0
1690539000000|2023-07-28 10:10:00|15606.2|15590.2|15606.9|15590.9|15611|15595|15606|15590|0
1690539300000|2023-07-28 10:15:00|15607.5|15591.5|15600.9|15584.9|15607.5|15591.5|15599.2|15583.2|0
1690539600000|2023-07-28 10:20:00|15600.5|15584.5|15601|15585|15605.4|15589.4|15599.2|15583.2|0
1690539900000|2023-07-28 10:25:00|15600.9|15584.9|15599.2|15583.2|15601.5|15585.5|15594.5|15578.5|0
1690540200000|2023-07-28 10:30:00|15599|15583|15590.2|15574.2|15601.2|15585.2|15586.2|15570.2|0
1690540500000|2023-07-28 10:35:00|15589.9|15573.9|15594.4|15578.4|15594.4|15578.4|15589.4|15573.4|0
1690540800000|2023-07-28 10:40:00|15594.5|15578.5|15598|15582|15599.5|15583.5|15591.2|15575.2|0
1690541100000|2023-07-28 10:45:00|15598.3|15582.3|15601.9|15585.9|15604.7|15588.7|15595.2|15579.2|0
1690541400000|2023-07-28 10:50:00|15601.4|15585.4|15606.2|15590.2|15616.5|15600.5|15601.4|15585.4|0
1690541700000|2023-07-28 10:55:00|15606.3|15590.3|15605.5|15589.5|15611.2|15595.2|15601.9|15585.9|0
1690542000000|2023-07-28 11:00:00|15605.2|15589.2|15605.5|15589.5|15605.5|15589.5|15593.5|15577.5|0
1690542300000|2023-07-28 11:05:00|15605.7|15589.7|15605.9|15589.9|15613.3|15597.3|15604.7|15588.7|0
1690542600000|2023-07-28 11:10:00|15605.7|15589.7|15614|15598|15616.5|15600.5|15605.5|15589.5|0
1690542900000|2023-07-28 11:15:00|15613.9|15597.9|15621.5|15605.5|15623.7|15607.7|15610.5|15594.5|0
1690543200000|2023-07-28 11:20:00|15621.9|15605.9|15617.5|15601.5|15621.9|15605.9|15613|15597|0
1690543500000|2023-07-28 11:25:00|15616.5|15600.5|15618.4|15602.4|15622|15606|15614.2|15598.2|0
1690543800000|2023-07-28 11:30:00|15617.4|15601.4|15617.5|15601.5|15623.4|15607.4|15614.5|15598.5|0
1690544100000|2023-07-28 11:35:00|15617.7|15601.7|15618.2|15602.2|15624.8|15608.8|15614.7|15598.7|0
1690544400000|2023-07-28 11:40:00|15618|15602|15624.3|15608.3|15624.4|15608.4|15614.2|15598.2|0
1690544700000|2023-07-28 11:45:00|15624|15608|15625.2|15609.2|15626.2|15610.2|15619.2|15603.2|0
1690545000000|2023-07-28 11:50:00|15626.4|15610.4|15623.9|15607.9|15626.8|15610.8|15620.3|15604.3|0
1690545300000|2023-07-28 11:55:00|15623.8|15607.8|15623.7|15607.7|15626|15610|15617.7|15601.7|0
1690545600000|2023-07-28 12:00:00|15623.3|15607.3|15634|15618|15636.4|15620.4|15620.3|15604.3|0
1690545900000|2023-07-28 12:05:00|15634.2|15618.2|15629.8|15613.8|15638.2|15622.2|15628.5|15612.5|0
1690546200000|2023-07-28 12:10:00|15630.4|15614.4|15624.8|15608.8|15632.7|15616.7|15622.7|15606.7|0
1690546500000|2023-07-28 12:15:00|15624.7|15608.7|15630.2|15614.2|15632.3|15616.3|15624.3|15608.3|0
1690546800000|2023-07-28 12:20:00|15629.9|15613.9|15641.7|15625.7|15644|15628|15627.4|15611.4|0
1690547100000|2023-07-28 12:25:00|15642.8|15626.8|15645.5|15629.5|15652.8|15636.8|15636.4|15620.4|0
1690547400000|2023-07-28 12:30:00|15646.2|15630.2|15640.8|15624.8|15657.3|15641.3|15632.9|15616.9|0
1690547700000|2023-07-28 12:35:00|15641.8|15625.8|15650.7|15634.7|15650.7|15634.7|15629.9|15613.9|0
1690548000000|2023-07-28 12:40:00|15650.8|15634.8|15640.9|15624.9|15651|15635|15634.2|15618.2|0
1690548300000|2023-07-28 12:45:00|15640.7|15624.7|15632.7|15616.7|15640.8|15624.8|15631|15615|0
1690548600000|2023-07-28 12:50:00|15632.9|15616.9|15639.4|15623.4|15640.2|15624.2|15630.9|15614.9|0
1690548900000|2023-07-28 12:55:00|15639.3|15623.3|15651.2|15635.2|15656.3|15640.3|15638.9|15622.9|0
1690549200000|2023-07-28 13:00:00|15650.7|15634.7|15665.7|15649.7|15667.9|15651.9|15649.4|15633.4|0
1690549500000|2023-07-28 13:05:00|15665.2|15649.2|15655.5|15639.5|15665.7|15649.7|15651.7|15635.7|0
1690549800000|2023-07-28 13:10:00|15655.4|15639.4|15636.7|15620.7|15656.7|15640.7|15636.7|15620.7|0
1690550100000|2023-07-28 13:15:00|15636.2|15620.2|15633|15617|15641.3|15625.3|15632.5|15616.5|0
1690550400000|2023-07-28 13:20:00|15633.5|15617.5|15642.5|15626.5|15646.7|15630.7|15630.9|15614.9|0
1690550700000|2023-07-28 13:25:00|15638.8|15622.8|15644.7|15628.7|15650.3|15634.3|15637|15621|0
1690551000000|2023-07-28 13:30:00|15640.2|15624.2|15653.3|15637.3|15660.9|15644.9|15625.9|15609.9|0
1690551300000|2023-07-28 13:35:00|15655.3|15639.3|15671.6|15655.6|15687.6|15671.6|15628.8|15612.8|0
1690551600000|2023-07-28 13:40:00|15674.6|15658.6|15680.5|15664.5|15703|15687|15664.9|15648.9|0
1690551900000|2023-07-28 13:45:00|15686|15670|15709.6|15693.6|15711.5|15695.5|15685|15669|0
1690552200000|2023-07-28 13:50:00|15710.6|15694.6|15720.6|15704.6|15724.5|15708.5|15703.1|15687.1|0
1690552500000|2023-07-28 13:55:00|15721.1|15705.1|15695.1|15679.1|15722.6|15706.6|15689.7|15673.7|0
1690552800000|2023-07-28 14:00:00|15705|15689|15729.4|15713.4|15730.9|15714.9|15695.4|15679.4|0
1690553100000|2023-07-28 14:05:00|15727.5|15711.5|15721.6|15705.6|15733.1|15717.1|15715.4|15699.4|0
1690553400000|2023-07-28 14:10:00|15722|15706|15711.6|15695.6|15733|15717|15710.9|15694.9|0
1690553700000|2023-07-28 14:15:00|15712.7|15696.7|15723.9|15707.9|15728.9|15712.9|15708.2|15692.2|0
1690554000000|2023-07-28 14:20:00|15723.3|15707.3|15719.7|15703.7|15724.4|15708.4|15709.9|15693.9|0
1690554300000|2023-07-28 14:25:00|15719.4|15703.4|15701.4|15685.4|15720.2|15704.2|15687.2|15671.2|0
1690554600000|2023-07-28 14:30:00|15702.8|15686.8|15739.7|15723.7|15739.7|15723.7|15702.8|15686.8|0
1690554900000|2023-07-28 14:35:00|15739.4|15723.4|15700.9|15684.9|15739.9|15723.9|15699.7|15683.7|0
1690555200000|2023-07-28 14:40:00|15700.4|15684.4|15701.2|15685.2|15718.4|15702.4|15698.2|15682.2|0
1690555500000|2023-07-28 14:45:00|15701.4|15685.4|15711.1|15695.1|15713.2|15697.2|15686.4|15670.4|0
1690555800000|2023-07-28 14:50:00|15710.8|15694.8|15692.2|15676.2|15717.6|15701.6|15686.8|15670.8|0
1690556100000|2023-07-28 14:55:00|15693.9|15677.9|15719.6|15703.6|15722.2|15706.2|15690.9|15674.9|0
1690556400000|2023-07-28 15:00:00|15722.2|15706.2|15729.6|15713.6|15731.7|15715.7|15716.9|15700.9|0
1690556700000|2023-07-28 15:05:00|15729.2|15713.2|15736.4|15720.4|15736.8|15720.8|15724.3|15708.3|0
1690557000000|2023-07-28 15:10:00|15737.6|15721.6|15742.6|15726.6|15750.7|15734.7|15726.2|15710.2|0
1690557300000|2023-07-28 15:15:00|15744.4|15728.4|15758.9|15742.9|15761.4|15745.4|15741.2|15725.2|0
1690557600000|2023-07-28 15:20:00|15759.6|15743.6|15770.9|15754.9|15772.1|15756.1|15757.7|15741.7|0
1690557900000|2023-07-28 15:25:00|15769.3|15753.3|15767.2|15751.2|15778.4|15762.4|15764.1|15748.1|0
1690558200000|2023-07-28 15:30:00|15768.1|15752.1|15766.3|15750.3|15771.8|15755.8|15761.1|15745.1|0
1690558500000|2023-07-28 15:35:00|15765.1|15749.1|15775.1|15759.1|15776.8|15760.8|15761.9|15745.9|0
1690558800000|2023-07-28 15:40:00|15773.5|15757.5|15787.2|15771.2|15787.2|15771.2|15771.8|15755.8|0
1690559100000|2023-07-28 15:45:00|15784.7|15768.7|15783.8|15767.8|15787.4|15771.4|15774|15758|0
1690559400000|2023-07-28 15:50:00|15783.9|15767.9|15794.4|15778.4|15794.4|15778.4|15781.5|15765.5|0
1690559700000|2023-07-28 15:55:00|15793.3|15777.3|15795.3|15779.3|15796.4|15780.4|15788|15772|0
1690560000000|2023-07-28 16:00:00|15796|15780|15772.4|15756.4|15796|15780|15768.3|15752.3|0
1690560300000|2023-07-28 16:05:00|15772.5|15756.5|15762.5|15746.5|15776.3|15760.3|15759.8|15743.8|0
1690560600000|2023-07-28 16:10:00|15761.5|15745.5|15784|15768|15784.3|15768.3|15759.9|15743.9|0
1690560900000|2023-07-28 16:15:00|15783.5|15767.5|15778.4|15762.4|15784.7|15768.7|15773.8|15757.8|0
1690561200000|2023-07-28 16:20:00|15778.5|15762.5|15788|15772|15793.5|15777.5|15775.9|15759.9|0
1690561500000|2023-07-28 16:25:00|15788.8|15772.8|15793.3|15777.3|15794.5|15778.5|15783.4|15767.4|0
1690561800000|2023-07-28 16:30:00|15794|15778|15779.3|15763.3|15794.4|15778.4|15774.2|15758.2|0
1690562100000|2023-07-28 16:35:00|15778.5|15762.5|15769.5|15753.5|15779.8|15763.8|15765|15749|0
1690562400000|2023-07-28 16:40:00|15770|15754|15769.3|15753.3|15777|15761|15765.8|15749.8|0
1690562700000|2023-07-28 16:45:00|15767.8|15751.8|15771.5|15755.5|15776.3|15760.3|15762.7|15746.7|0
1690563000000|2023-07-28 16:50:00|15771|15755|15779.5|15763.5|15781.5|15765.5|15766.5|15750.5|0
1690563300000|2023-07-28 16:55:00|15779.3|15763.3|15756.8|15740.8|15779.4|15763.4|15749.4|15733.4|0
1690563600000|2023-07-28 17:00:00|15756|15740|15754.4|15738.4|15756.1|15740.1|15740.6|15724.6|0
1690563900000|2023-07-28 17:05:00|15753|15737|15741.4|15725.4|15756.1|15740.1|15738.1|15722.1|0
1690564200000|2023-07-28 17:10:00|15740.5|15724.5|15754.4|15738.4|15755.5|15739.5|15733.1|15717.1|0
1690564500000|2023-07-28 17:15:00|15754.7|15738.7|15746.1|15730.1|15755.2|15739.2|15739.5|15723.5|0
1690564800000|2023-07-28 17:20:00|15746|15730|15740.5|15724.5|15746|15730|15726.5|15710.5|0
1690565100000|2023-07-28 17:25:00|15740.1|15724.1|15731.2|15715.2|15741.6|15725.6|15730.7|15714.7|0
1690565400000|2023-07-28 17:30:00|15729|15713|15715.9|15699.9|15745.1|15729.1|15713.5|15697.5|0
1690565700000|2023-07-28 17:35:00|15715|15699|15717|15701|15720.7|15704.7|15702|15686|0
1690566000000|2023-07-28 17:40:00|15716.5|15700.5|15695.5|15679.5|15716.7|15700.7|15678|15662|0
1690566300000|2023-07-28 17:45:00|15694.7|15678.7|15686.7|15670.7|15696.2|15680.2|15681.1|15665.1|0
1690566600000|2023-07-28 17:50:00|15687.2|15671.2|15720.1|15704.1|15720.1|15704.1|15685.9|15669.9|0
1690566900000|2023-07-28 17:55:00|15719.7|15703.7|15737.1|15721.1|15737.7|15721.7|15718.7|15702.7|0
1690567200000|2023-07-28 18:00:00|15735.1|15719.1|15750.6|15734.6|15751.5|15735.5|15735|15719|0
1690567500000|2023-07-28 18:05:00|15752|15736|15753.2|15737.2|15754|15738|15743.2|15727.2|0
1690567800000|2023-07-28 18:10:00|15752.5|15736.5|15740.2|15724.2|15754|15738|15733.1|15717.1|0
1690568100000|2023-07-28 18:15:00|15740.5|15724.5|15744.5|15728.5|15744.5|15728.5|15735.4|15719.4|0
1690568400000|2023-07-28 18:20:00|15745|15729|15751.7|15735.7|15763.1|15747.1|15741.7|15725.7|0
1690568700000|2023-07-28 18:25:00|15752|15736|15761|15745|15761.4|15745.4|15750|15734|0
1690569000000|2023-07-28 18:30:00|15760.4|15744.4|15754.5|15738.5|15762.2|15746.2|15751.5|15735.5|0
1690569300000|2023-07-28 18:35:00|15755|15739|15730.9|15714.9|15755.9|15739.9|15725.7|15709.7|0
1690569600000|2023-07-28 18:40:00|15730.5|15714.5|15760.2|15744.2|15760.7|15744.7|15727.5|15711.5|0
1690569900000|2023-07-28 18:45:00|15760|15744|15765.5|15749.5|15772|15756|15756.6|15740.6|0
1690570200000|2023-07-28 18:50:00|15765|15749|15778.7|15762.7|15783.5|15767.5|15763.5|15747.5|0
1690570500000|2023-07-28 18:55:00|15777.4|15761.4|15768.6|15752.6|15777.4|15761.4|15762.2|15746.2|0
1690570800000|2023-07-28 19:00:00|15768|15752|15771.5|15755.5|15772.1|15756.1|15754.7|15738.7|0
1690571100000|2023-07-28 19:05:00|15769.1|15753.1|15776.2|15760.2|15781.4|15765.4|15766.7|15750.7|0
1690571400000|2023-07-28 19:10:00|15776.5|15760.5|15771.2|15755.2|15782.5|15766.5|15767.4|15751.4|0
1690571700000|2023-07-28 19:15:00|15772.1|15756.1|15777.1|15761.1|15777.7|15761.7|15769.2|15753.2|0
1690572000000|2023-07-28 19:20:00|15775|15759|15759|15743|15775|15759|15752.5|15736.5|0
1690572300000|2023-07-28 19:25:00|15758.6|15742.6|15746.7|15730.7|15767.2|15751.2|15746.7|15730.7|0
1690572600000|2023-07-28 19:30:00|15747.7|15731.7|15766.7|15750.7|15768.7|15752.7|15743.7|15727.7|0
1690572900000|2023-07-28 19:35:00|15766.1|15750.1|15746.2|15730.2|15770.6|15754.6|15746.1|15730.1|0
1690573200000|2023-07-28 19:40:00|15746.5|15730.5|15745.6|15729.6|15753.7|15737.7|15738.5|15722.5|0
1690573500000|2023-07-28 19:45:00|15744.6|15728.6|15741.4|15725.4|15755.5|15739.5|15738.5|15722.5|0
1690573800000|2023-07-28 19:50:00|15739.7|15723.7|15760.7|15744.7|15765.7|15749.7|15736.6|15720.6|0
1690574100000|2023-07-28 19:55:00|15766.2|15750.2|15752.5|15736.5|15767.2|15751.2|15745.4|15729.4|0
1690574400000|2023-07-28 20:00:00|15752.7|15736.7|15742.6|15726.6|15753|15737|15737|15721|0
1690574700000|2023-07-28 20:05:00|15742.5|15726.5|15750.5|15734.5|15752.1|15736.1|15741.7|15725.7|0
1690575000000|2023-07-28 20:10:00|15750.6|15734.6|15743|15727|15750.6|15734.6|15740.4|15724.4|0
1690575300000|2023-07-28 20:15:00|15742.7|15726.7|15745.7|15729.7|15748|15732|15742.6|15726.6|0
1690575600000|2023-07-28 20:20:00|15746.2|15730.2|15747.5|15731.5|15748.4|15732.4|15745.9|15729.9|0
1690575900000|2023-07-28 20:25:00|15747.6|15731.6|15747.7|15731.7|15748|15732|15743.5|15727.5|0
1690576200000|2023-07-28 20:30:00|15747.6|15731.6|15747|15731|15748.4|15732.4|15745.7|15729.7|0
1690576500000|2023-07-28 20:35:00|15746.9|15730.9|15745|15729|15748.1|15732.1|15744.7|15728.7|0
1690576800000|2023-07-28 20:40:00|15745.2|15729.2|15743|15727|15746.4|15730.4|15742.7|15726.7|0
1690577100000|2023-07-28 20:45:00|15741.7|15725.7|15744.9|15728.9|15745.5|15729.5|15741.5|15725.5|0
1690577400000|2023-07-28 20:50:00|15745.1|15729.1|15747|15731|15748.6|15732.6|15744.9|15728.9|0
1690577700000|2023-07-28 20:55:00|15746.7|15730.7|15749.3|15733.3|15750.4|15734.4|15746.1|15730.1|0
1690617600000|2023-07-29 08:00:00|15749.5|15733.5|15749.5|15733.5|15749.5|15733.5|15749.5|15733.5|0
1690620300000|2023-07-29 08:45:00|15741.8|15725.8|15743.3|15727.3|15743.3|15727.3|15741.8|15725.8|0
1690627500000|2023-07-29 10:45:00|15751.3|15735.3|15751.3|15735.3|15751.3|15735.3|15751.3|15735.3|0
1690646700000|2023-07-29 16:05:00|15759.1|15743.1|15759.1|15743.1|15759.1|15743.1|15759.1|15743.1|0
1690647000000|2023-07-29 16:10:00|15766.8|15750.8|15767.8|15751.8|15775.6|15759.6|15766.8|15750.8|0
1690647600000|2023-07-29 16:20:00|15775.6|15759.6|15775.6|15759.6|15775.6|15759.6|15775.6|15759.6|0
1690647900000|2023-07-29 16:25:00|15767.8|15751.8|15777.6|15761.6|15777.6|15761.6|15767.8|15751.8|0
1690649700000|2023-07-29 16:55:00|15777.9|15761.9|15777.9|15761.9|15777.9|15761.9|15777.9|15761.9|0
1690651800000|2023-07-29 17:30:00|15777.6|15761.6|15777.6|15761.6|15777.6|15761.6|15777.6|15761.6|0
1690653600000|2023-07-29 18:00:00|15769.8|15753.8|15769.8|15753.8|15769.8|15753.8|15769.8|15753.8|0
1690656000000|2023-07-29 18:40:00|15777.6|15761.6|15777.6|15761.6|15777.6|15761.6|15777.6|15761.6|0
1690659600000|2023-07-29 19:40:00|15769.6|15753.6|15769.6|15753.6|15769.6|15753.6|15769.6|15753.6|0
1690659900000|2023-07-29 19:45:00|15777.3|15761.3|15777.3|15761.3|15785.1|15769.1|15777.3|15761.3|0
1690668900000|2023-07-29 22:15:00|15769.6|15753.6|15769.6|15753.6|15769.6|15753.6|15769.6|15753.6|0
1690670100000|2023-07-29 22:35:00|15772.7|15756.7|15772.7|15756.7|15772.7|15756.7|15772.7|15756.7|0
1690671600000|2023-07-29 23:00:00|15764.9|15748.9|15764.9|15748.9|15764.9|15748.9|15764.9|15748.9|0
1690683000000|2023-07-30 02:10:00|15757|15741|15756.8|15740.8|15757|15741|15756.8|15740.8|0
1690706100000|2023-07-30 08:35:00|15749.1|15733.1|15749.1|15733.1|15749.1|15733.1|15749.1|15733.1|0
1690707900000|2023-07-30 09:05:00|15749.4|15733.4|15749.4|15733.4|15749.4|15733.4|15749.4|15733.4|0
1690708800000|2023-07-30 09:20:00|15741.6|15725.6|15741.6|15725.6|15741.6|15725.6|15741.6|15725.6|0
1690709100000|2023-07-30 09:25:00|15733.9|15717.9|15737.1|15721.1|15737.1|15721.1|15733.9|15717.9|0
1690709700000|2023-07-30 09:35:00|15734|15718|15734|15718|15734|15718|15734|15718|0
1690710300000|2023-07-30 09:45:00|15741.7|15725.7|15741.7|15725.7|15741.7|15725.7|15741.7|15725.7|0
1690711500000|2023-07-30 10:05:00|15733.7|15717.7|15749.2|15733.2|15749.2|15733.2|15733.7|15717.7|0
1690715100000|2023-07-30 11:05:00|15741.2|15725.2|15741.2|15725.2|15741.2|15725.2|15741.2|15725.2|0
1690722600000|2023-07-30 13:10:00|15740.6|15724.6|15740.6|15724.6|15740.6|15724.6|15740.6|15724.6|0
1690731900000|2023-07-30 15:45:00|15732.8|15716.8|15725|15709|15732.8|15716.8|15725|15709|0
1690733400000|2023-07-30 16:10:00|15736.7|15720.7|15736.7|15720.7|15736.7|15720.7|15736.7|15720.7|0
1690740600000|2023-07-30 18:10:00|15728.9|15712.9|15728.9|15712.9|15728.9|15712.9|15728.9|15712.9|0
1690744200000|2023-07-30 19:10:00|15729.3|15713.3|15729.3|15713.3|15729.3|15713.3|15729.3|15713.3|0
1690746900000|2023-07-30 19:55:00|15733.2|15717.2|15733.2|15717.2|15733.2|15717.2|15733.2|15717.2|0
1690752000000|2023-07-30 21:20:00|15737.1|15721.1|15737.1|15721.1|15737.1|15721.1|15737.1|15721.1|0
1690754400000|2023-07-30 22:00:00|15750.1|15734.1|15759.5|15743.5|15761.6|15745.6|15744.1|15728.1|0
1690754700000|2023-07-30 22:05:00|15759.2|15743.2|15770.5|15754.5|15770.6|15754.6|15756.6|15740.6|0
1690755000000|2023-07-30 22:10:00|15770.4|15754.4|15780|15764|15780.1|15764.1|15769.3|15753.3|0
1690755300000|2023-07-30 22:15:00|15779.9|15763.9|15791.9|15775.9|15794.5|15778.5|15777.8|15761.8|0
1690755600000|2023-07-30 22:20:00|15792|15776|15793.8|15777.8|15798.5|15782.5|15791.1|15775.1|0
1690755900000|2023-07-30 22:25:00|15793.4|15777.4|15796.8|15780.8|15798.5|15782.5|15790.4|15774.4|0
1690756200000|2023-07-30 22:30:00|15797|15781|15795.1|15779.1|15800.9|15784.9|15794.1|15778.1|0
1690756500000|2023-07-30 22:35:00|15795|15779|15807.9|15791.9|15809.8|15793.8|15792.6|15776.6|0
1690756800000|2023-07-30 22:40:00|15807.8|15791.8|15814.4|15798.4|15823.1|15807.1|15806.4|15790.4|0
1690757100000|2023-07-30 22:45:00|15814.1|15798.1|15816.6|15800.6|15818.3|15802.3|15813.4|15797.4|0
1690757400000|2023-07-30 22:50:00|15816.5|15800.5|15808.4|15792.4|15817.5|15801.5|15808.3|15792.3|0
1690757700000|2023-07-30 22:55:00|15808.1|15792.1|15808.6|15792.6|15810.4|15794.4|15805.3|15789.3|0
1690758000000|2023-07-30 23:00:00|15808.8|15792.8|15800.9|15784.9|15809.8|15793.8|15799.1|15783.1|0
1690758300000|2023-07-30 23:05:00|15800.8|15784.8|15801.8|15785.8|15805.3|15789.3|15800.4|15784.4|0
1690758600000|2023-07-30 23:10:00|15800.4|15784.4|15805.3|15789.3|15808.8|15792.8|15800.1|15784.1|0
1690758900000|2023-07-30 23:15:00|15804.9|15788.9|15799.5|15783.5|15804.9|15788.9|15799.5|15783.5|0
1690759200000|2023-07-30 23:20:00|15799.6|15783.6|15805.3|15789.3|15810.1|15794.1|15799.1|15783.1|0
1690759500000|2023-07-30 23:25:00|15804.9|15788.9|15801.8|15785.8|15806.8|15790.8|15799.9|15783.9|0
1690759800000|2023-07-30 23:30:00|15801.9|15785.9|15798|15782|15811.3|15795.3|15795.3|15779.3|0
1690760100000|2023-07-30 23:35:00|15797.9|15781.9|15800.5|15784.5|15801.8|15785.8|15797.8|15781.8|0
1690760400000|2023-07-30 23:40:00|15800.4|15784.4|15799.4|15783.4|15801.3|15785.3|15796.9|15780.9|0
1690760700000|2023-07-30 23:45:00|15799.5|15783.5|15797.1|15781.1|15801.3|15785.3|15794.5|15778.5|0
1690761000000|2023-07-30 23:50:00|15797|15781|15796.4|15780.4|15799.8|15783.8|15793.6|15777.6|0
1690761300000|2023-07-30 23:55:00|15796.5|15780.5|15794|15778|15797.9|15781.9|15790.9|15774.9|0
1690761600000|2023-07-31 00:00:00|15793.4|15777.4|15784|15768|15795.5|15779.5|15783.3|15767.3|0
1690761900000|2023-07-31 00:05:00|15783.9|15767.9|15781.3|15765.3|15785.5|15769.5|15779.6|15763.6|0
1690762200000|2023-07-31 00:10:00|15781.1|15765.1|15782.6|15766.6|15783.5|15767.5|15779.1|15763.1|0
1690762500000|2023-07-31 00:15:00|15782.8|15766.8|15781|15765|15783.4|15767.4|15779.1|15763.1|0
1690762800000|2023-07-31 00:20:00|15780.9|15764.9|15777.6|15761.6|15781.8|15765.8|15776|15760|0
1690763100000|2023-07-31 00:25:00|15777.8|15761.8|15771.8|15755.8|15780.5|15764.5|15769.8|15753.8|0
1690763400000|2023-07-31 00:30:00|15771.9|15755.9|15770.9|15754.9|15772.5|15756.5|15767|15751|0
1690763700000|2023-07-31 00:35:00|15770.4|15754.4|15774.3|15758.3|15774.8|15758.8|15770|15754|0
1690764000000|2023-07-31 00:40:00|15774.4|15758.4|15771.8|15755.8|15774.9|15758.9|15768.5|15752.5|0
1690764300000|2023-07-31 00:45:00|15771.9|15755.9|15769.8|15753.8|15776.8|15760.8|15768.4|15752.4|0
1690764600000|2023-07-31 00:50:00|15769.6|15753.6|15761.3|15745.3|15769.9|15753.9|15757.5|15741.5|0
1690764900000|2023-07-31 00:55:00|15761.1|15745.1|15761.9|15745.9|15762.4|15746.4|15756.8|15740.8|0
1690765200000|2023-07-31 01:00:00|15761.3|15745.3|15758.9|15742.9|15763.3|15747.3|15754.9|15738.9|0
1690765500000|2023-07-31 01:05:00|15759.4|15743.4|15742.1|15726.1|15760.3|15744.3|15741.6|15725.6|0
1690765800000|2023-07-31 01:10:00|15742.3|15726.3|15739.6|15723.6|15745.6|15729.6|15729.4|15713.4|0
1690766100000|2023-07-31 01:15:00|15739.4|15723.4|15740.6|15724.6|15742.8|15726.8|15734.9|15718.9|0
1690766400000|2023-07-31 01:20:00|15741.4|15725.4|15746.8|15730.8|15746.8|15730.8|15738.6|15722.6|0
1690766700000|2023-07-31 01:25:00|15746.5|15730.5|15748.8|15732.8|15748.8|15732.8|15745.5|15729.5|0
1690767000000|2023-07-31 01:30:00|15748.9|15732.9|15754.3|15738.3|15754.6|15738.6|15745.5|15729.5|0
1690767300000|2023-07-31 01:35:00|15754.4|15738.4|15762.4|15746.4|15769.3|15753.3|15754.3|15738.3|0
1690767600000|2023-07-31 01:40:00|15762.8|15746.8|15753.6|15737.6|15768.4|15752.4|15752.8|15736.8|0
1690767900000|2023-07-31 01:45:00|15754.1|15738.1|15739.4|15723.4|15756.1|15740.1|15735.8|15719.8|0
1690768200000|2023-07-31 01:50:00|15738.8|15722.8|15734.9|15718.9|15745.4|15729.4|15730.6|15714.6|0
1690768500000|2023-07-31 01:55:00|15733.9|15717.9|15731.6|15715.6|15738|15722|15728|15712|0
1690768800000|2023-07-31 02:00:00|15731.5|15715.5|15738.6|15722.6|15738.6|15722.6|15717.5|15701.5|0
1690769100000|2023-07-31 02:05:00|15738.8|15722.8|15736.3|15720.3|15739.9|15723.9|15733.5|15717.5|0
1690769400000|2023-07-31 02:10:00|15735.9|15719.9|15720.4|15704.4|15736.4|15720.4|15718.4|15702.4|0
1690769700000|2023-07-31 02:15:00|15721.5|15705.5|15723.8|15707.8|15728.8|15712.8|15721.1|15705.1|0
1690770000000|2023-07-31 02:20:00|15723.6|15707.6|15726.5|15710.5|15729.1|15713.1|15718.3|15702.3|0
1690770300000|2023-07-31 02:25:00|15726.6|15710.6|15721.4|15705.4|15728.1|15712.1|15717.4|15701.4|0
1690770600000|2023-07-31 02:30:00|15721.9|15705.9|15723.6|15707.6|15725.4|15709.4|15718.4|15702.4|0
1690770900000|2023-07-31 02:35:00|15723.1|15707.1|15721.6|15705.6|15723.9|15707.9|15718|15702|0
1690771200000|2023-07-31 02:40:00|15722.1|15706.1|15726.4|15710.4|15726.6|15710.6|15720.5|15704.5|0
1690771500000|2023-07-31 02:45:00|15726.3|15710.3|15730.6|15714.6|15734|15718|15725.3|15709.3|0
1690771800000|2023-07-31 02:50:00|15730.8|15714.8|15729.3|15713.3|15731.3|15715.3|15728.6|15712.6|0
1690772100000|2023-07-31 02:55:00|15729.4|15713.4|15725.4|15709.4|15729.8|15713.8|15724.9|15708.9|0
1690772400000|2023-07-31 03:00:00|15725.6|15709.6|15710|15694|15725.6|15709.6|15703.5|15687.5|0
1690772700000|2023-07-31 03:05:00|15709.9|15693.9|15718.3|15702.3|15719.1|15703.1|15709.6|15693.6|0
1690773000000|2023-07-31 03:10:00|15718.4|15702.4|15721.6|15705.6|15723.8|15707.8|15718.3|15702.3|0
1690773300000|2023-07-31 03:15:00|15721.5|15705.5|15721.5|15705.5|15723.9|15707.9|15717.1|15701.1|0
1690773600000|2023-07-31 03:20:00|15720.9|15704.9|15721|15705|15723.8|15707.8|15716.9|15700.9|0
1690773900000|2023-07-31 03:25:00|15720.4|15704.4|15712.9|15696.9|15722.6|15706.6|15712|15696|0
1690774200000|2023-07-31 03:30:00|15712.6|15696.6|15711|15695|15716.5|15700.5|15707.9|15691.9|0
1690774500000|2023-07-31 03:35:00|15711.1|15695.1|15711.6|15695.6|15715.5|15699.5|15709.6|15693.6|0
1690774800000|2023-07-31 03:40:00|15711.5|15695.5|15707.8|15691.8|15712.1|15696.1|15705.8|15689.8|0
1690775100000|2023-07-31 03:45:00|15707.5|15691.5|15708.6|15692.6|15711.8|15695.8|15705.5|15689.5|0
1690775400000|2023-07-31 03:50:00|15709|15693|15709.4|15693.4|15712.6|15696.6|15708.4|15692.4|0
1690775700000|2023-07-31 03:55:00|15709.5|15693.5|15714.1|15698.1|15717.1|15701.1|15708.4|15692.4|0
1690776000000|2023-07-31 04:00:00|15713.9|15697.9|15713.4|15697.4|15714.9|15698.9|15698.5|15682.5|0
1690776300000|2023-07-31 04:05:00|15713.3|15697.3|15709.9|15693.9|15713.4|15697.4|15707.9|15691.9|0
1690776600000|2023-07-31 04:10:00|15710|15694|15711.9|15695.9|15712.6|15696.6|15706.4|15690.4|0
1690776900000|2023-07-31 04:15:00|15712.1|15696.1|15712|15696|15713.3|15697.3|15709.8|15693.8|0
1690777200000|2023-07-31 04:20:00|15712.1|15696.1|15716.9|15700.9|15718.8|15702.8|15712.1|15696.1|0
1690777500000|2023-07-31 04:25:00|15716.1|15700.1|15711.1|15695.1|15716.5|15700.5|15709.4|15693.4|0
1690777800000|2023-07-31 04:30:00|15711.4|15695.4|15709.4|15693.4|15712.6|15696.6|15707.6|15691.6|0
1690778100000|2023-07-31 04:35:00|15709.5|15693.5|15702.4|15686.4|15710.3|15694.3|15702.4|15686.4|0
1690778400000|2023-07-31 04:40:00|15703|15687|15708.3|15692.3|15711.1|15695.1|15703|15687|0
1690778700000|2023-07-31 04:45:00|15708.9|15692.9|15712.9|15696.9|15714|15698|15707.8|15691.8|0
1690779000000|2023-07-31 04:50:00|15713.1|15697.1|15714.1|15698.1|15716.9|15700.9|15712.8|15696.8|0
1690779300000|2023-07-31 04:55:00|15714|15698|15711.9|15695.9|15716.6|15700.6|15711.8|15695.8|0
1690779600000|2023-07-31 05:00:00|15711.8|15695.8|15710.1|15694.1|15712.8|15696.8|15707|15691|0
1690779900000|2023-07-31 05:05:00|15710|15694|15709.5|15693.5|15717|15701|15704.3|15688.3|0
1690780200000|2023-07-31 05:10:00|15709.6|15693.6|15716.4|15700.4|15719|15703|15709.6|15693.6|0
1690780500000|2023-07-31 05:15:00|15716.5|15700.5|15721.5|15705.5|15721.8|15705.8|15713.9|15697.9|0
1690780800000|2023-07-31 05:20:00|15722.4|15706.4|15721.5|15705.5|15723.5|15707.5|15717.4|15701.4|0
1690781100000|2023-07-31 05:25:00|15721.1|15705.1|15720.1|15704.1|15724.9|15708.9|15720|15704|0
1690781400000|2023-07-31 05:30:00|15720.3|15704.3|15729.4|15713.4|15729.9|15713.9|15719.6|15703.6|0
1690781700000|2023-07-31 05:35:00|15729.3|15713.3|15729.3|15713.3|15734.6|15718.6|15729.3|15713.3|0
1690782000000|2023-07-31 05:40:00|15729.4|15713.4|15728.3|15712.3|15731.6|15715.6|15728|15712|0
1690782300000|2023-07-31 05:45:00|15728|15712|15730.4|15714.4|15731.1|15715.1|15727.5|15711.5|0
1690782600000|2023-07-31 05:50:00|15730.5|15714.5|15733.9|15717.9|15736|15720|15730.5|15714.5|0
1690782900000|2023-07-31 05:55:00|15733.8|15717.8|15728.9|15712.9|15734.5|15718.5|15728.6|15712.6|0
1690783200000|2023-07-31 06:00:00|15729.1|15713.1|15728|15712|15735.6|15719.6|15722.1|15706.1|0
1690783500000|2023-07-31 06:05:00|15727.9|15711.9|15736.9|15720.9|15737.3|15721.3|15726.5|15710.5|0
1690783800000|2023-07-31 06:10:00|15735.5|15719.5|15745.9|15729.9|15746.9|15730.9|15734.3|15718.3|0
1690784100000|2023-07-31 06:15:00|15746|15730|15750.1|15734.1|15750.8|15734.8|15744.3|15728.3|0
1690784400000|2023-07-31 06:20:00|15750.3|15734.3|15744.6|15728.6|15750.6|15734.6|15744.6|15728.6|0
1690784700000|2023-07-31 06:25:00|15744.8|15728.8|15748.5|15732.5|15750.5|15734.5|15744.6|15728.6|0
1690785000000|2023-07-31 06:30:00|15748.3|15732.3|15745.8|15729.8|15750.6|15734.6|15745.8|15729.8|0
1690785300000|2023-07-31 06:35:00|15746.5|15730.5|15748.6|15732.6|15750.3|15734.3|15745.9|15729.9|0
1690785600000|2023-07-31 06:40:00|15748.5|15732.5|15747.9|15731.9|15750.3|15734.3|15746.9|15730.9|0
1690785900000|2023-07-31 06:45:00|15748.1|15732.1|15745.8|15729.8|15748.1|15732.1|15739.5|15723.5|0
1690786200000|2023-07-31 06:50:00|15745.6|15729.6|15739.8|15723.8|15748.3|15732.3|15738.5|15722.5|0
1690786500000|2023-07-31 06:55:00|15739.6|15723.6|15731.6|15715.6|15739.6|15723.6|15728|15712|0
1690786800000|2023-07-31 07:00:00|15731.5|15715.5|15733|15717|15734.6|15718.6|15718.8|15702.8|0
1690787100000|2023-07-31 07:05:00|15733.5|15717.5|15724.6|15708.6|15734.5|15718.5|15722.9|15706.9|0
1690787400000|2023-07-31 07:10:00|15724.8|15708.8|15729.6|15713.6|15730.4|15714.4|15722.6|15706.6|0
1690787700000|2023-07-31 07:15:00|15729.4|15713.4|15739.4|15723.4|15741.5|15725.5|15729.4|15713.4|0
1690788000000|2023-07-31 07:20:00|15739.5|15723.5|15739.9|15723.9|15743.1|15727.1|15734.8|15718.8|0
1690788300000|2023-07-31 07:25:00|15739.8|15723.8|15740.6|15724.6|15743.3|15727.3|15736.3|15720.3|0
1690788600000|2023-07-31 07:30:00|15740.9|15724.9|15742.1|15726.1|15744|15728|15739.1|15723.1|0
1690788900000|2023-07-31 07:35:00|15742.3|15726.3|15726.5|15710.5|15742.3|15726.3|15725.9|15709.9|0
1690789200000|2023-07-31 07:40:00|15725.8|15709.8|15725.4|15709.4|15726.9|15710.9|15721.3|15705.3|0
1690789500000|2023-07-31 07:45:00|15726|15710|15720.4|15704.4|15730.5|15714.5|15714.6|15698.6|0
1690789800000|2023-07-31 07:50:00|15720.9|15704.9|15728.9|15712.9|15729.6|15713.6|15718.8|15702.8|0
1690790100000|2023-07-31 07:55:00|15729.1|15713.1|15728.1|15712.1|15732.6|15716.6|15726.6|15710.6|0
1690790400000|2023-07-31 08:00:00|15729.5|15713.5|15736.1|15720.1|15737.5|15721.5|15729.5|15713.5|0
1690790700000|2023-07-31 08:05:00|15737.6|15721.6|15749|15733|15749.1|15733.1|15737.6|15721.6|0
1690791000000|2023-07-31 08:10:00|15749.1|15733.1|15740.4|15724.4|15749.9|15733.9|15738.5|15722.5|0
1690791300000|2023-07-31 08:15:00|15740.3|15724.3|15742.4|15726.4|15747.5|15731.5|15737.6|15721.6|0
1690791600000|2023-07-31 08:20:00|15742.5|15726.5|15744.4|15728.4|15746.1|15730.1|15738.8|15722.8|0
1690791900000|2023-07-31 08:25:00|15744.5|15728.5|15744.8|15728.8|15748.3|15732.3|15738.4|15722.4|0
1690792200000|2023-07-31 08:30:00|15744.9|15728.9|15753.9|15737.9|15754|15738|15744.8|15728.8|0
1690792500000|2023-07-31 08:35:00|15753.6|15737.6|15749.5|15733.5|15753.6|15737.6|15747.9|15731.9|0
1690792800000|2023-07-31 08:40:00|15750.1|15734.1|15750.1|15734.1|15754.5|15738.5|15748.6|15732.6|0
1690793100000|2023-07-31 08:45:00|15750|15734|15753.6|15737.6|15755|15739|15746|15730|0
1690793400000|2023-07-31 08:50:00|15753.5|15737.5|15761.8|15745.8|15763.6|15747.6|15752.9|15736.9|0
1690793700000|2023-07-31 08:55:00|15762.3|15746.3|15763.4|15747.4|15766.1|15750.1|15759.4|15743.4|0
1690794000000|2023-07-31 09:00:00|15762.4|15746.4|15763.6|15747.6|15766.1|15750.1|15761.1|15745.1|0
1690794300000|2023-07-31 09:05:00|15763.8|15747.8|15765.6|15749.6|15769.8|15753.8|15762.3|15746.3|0
1690794600000|2023-07-31 09:10:00|15766|15750|15759.6|15743.6|15766|15750|15757.6|15741.6|0
1690794900000|2023-07-31 09:15:00|15759.5|15743.5|15758.9|15742.9|15762.1|15746.1|15756.5|15740.5|0
1690795200000|2023-07-31 09:20:00|15758.8|15742.8|15757.3|15741.3|15760.9|15744.9|15755.6|15739.6|0
1690795500000|2023-07-31 09:25:00|15757.4|15741.4|15756.3|15740.3|15759.1|15743.1|15756|15740|0
1690795800000|2023-07-31 09:30:00|15756.4|15740.4|15745.8|15729.8|15757|15741|15742.9|15726.9|0
1690796100000|2023-07-31 09:35:00|15746.1|15730.1|15752|15736|15756.6|15740.6|15745.5|15729.5|0
1690796400000|2023-07-31 09:40:00|15752.4|15736.4|15744|15728|15753|15737|15743.4|15727.4|0
1690796700000|2023-07-31 09:45:00|15744.1|15728.1|15746.9|15730.9|15748.9|15732.9|15740.6|15724.6|0
1690797000000|2023-07-31 09:50:00|15747|15731|15750|15734|15750.5|15734.5|15745.3|15729.3|0
1690797300000|2023-07-31 09:55:00|15750.4|15734.4|15745.5|15729.5|15750.8|15734.8|15742.1|15726.1|0
1690797600000|2023-07-31 10:00:00|15746.3|15730.3|15743.5|15727.5|15746.9|15730.9|15740.9|15724.9|0
1690797900000|2023-07-31 10:05:00|15743.6|15727.6|15748|15732|15748.5|15732.5|15740.8|15724.8|0
1690798200000|2023-07-31 10:10:00|15747.4|15731.4|15745|15729|15747.6|15731.6|15744.4|15728.4|0
1690798500000|2023-07-31 10:15:00|15744.9|15728.9|15749.6|15733.6|15749.6|15733.6|15740.8|15724.8|0
1690798800000|2023-07-31 10:20:00|15750|15734|15752.4|15736.4|15755.6|15739.6|15748.3|15732.3|0
1690799100000|2023-07-31 10:25:00|15752.3|15736.3|15753|15737|15757.5|15741.5|15752.3|15736.3|0
1690799400000|2023-07-31 10:30:00|15753.9|15737.9|15753.8|15737.8|15756.6|15740.6|15751|15735|0
1690799700000|2023-07-31 10:35:00|15753.6|15737.6|15748.9|15732.9|15753.9|15737.9|15745.6|15729.6|0
1690800000000|2023-07-31 10:40:00|15749|15733|15750.9|15734.9|15752.1|15736.1|15748|15732|0
1690800300000|2023-07-31 10:45:00|15750.6|15734.6|15748.9|15732.9|15752.5|15736.5|15746.3|15730.3|0
1690800600000|2023-07-31 10:50:00|15749|15733|15753.3|15737.3|15753.5|15737.5|15748.1|15732.1|0
1690800900000|2023-07-31 10:55:00|15753.1|15737.1|15757.6|15741.6|15758.3|15742.3|15751|15735|0
1690801200000|2023-07-31 11:00:00|15757.3|15741.3|15762.8|15746.8|15764.3|15748.3|15756.1|15740.1|0
1690801500000|2023-07-31 11:05:00|15762.6|15746.6|15764.6|15748.6|15766.8|15750.8|15762|15746|0
1690801800000|2023-07-31 11:10:00|15765.1|15749.1|15767|15751|15771.8|15755.8|15765.1|15749.1|0
1690802100000|2023-07-31 11:15:00|15766.9|15750.9|15763.9|15747.9|15768.8|15752.8|15761.8|15745.8|0
1690802400000|2023-07-31 11:20:00|15763.3|15747.3|15763.9|15747.9|15764.5|15748.5|15757.5|15741.5|0
1690802700000|2023-07-31 11:25:00|15764.3|15748.3|15768.9|15752.9|15769|15753|15761|15745|0
1690803000000|2023-07-31 11:30:00|15768.8|15752.8|15764.3|15748.3|15769.8|15753.8|15761.8|15745.8|0
1690803300000|2023-07-31 11:35:00|15764.4|15748.4|15766.3|15750.3|15767.1|15751.1|15759.5|15743.5|0
1690803600000|2023-07-31 11:40:00|15766.4|15750.4|15767.1|15751.1|15768|15752|15763.4|15747.4|0
1690803900000|2023-07-31 11:45:00|15767.4|15751.4|15772.3|15756.3|15773.8|15757.8|15764.6|15748.6|0
1690804200000|2023-07-31 11:50:00|15772.1|15756.1|15774.5|15758.5|15774.8|15758.8|15768.5|15752.5|0
1690804500000|2023-07-31 11:55:00|15774.4|15758.4|15780|15764|15780.6|15764.6|15773.6|15757.6|0
1690804800000|2023-07-31 12:00:00|15780.6|15764.6|15783.9|15767.9|15785.3|15769.3|15779.1|15763.1|0
1690805100000|2023-07-31 12:05:00|15784|15768|15779.5|15763.5|15785|15769|15779|15763|0
1690805400000|2023-07-31 12:10:00|15777.3|15761.3|15782.5|15766.5|15782.8|15766.8|15777.3|15761.3|0
1690805700000|2023-07-31 12:15:00|15782|15766|15777|15761|15783.8|15767.8|15776.3|15760.3|0
1690806000000|2023-07-31 12:20:00|15776.9|15760.9|15772.8|15756.8|15777|15761|15770.8|15754.8|0
1690806300000|2023-07-31 12:25:00|15773.1|15757.1|15780.5|15764.5|15781.8|15765.8|15772.1|15756.1|0
1690806600000|2023-07-31 12:30:00|15781.5|15765.5|15786.5|15770.5|15787.8|15771.8|15775.5|15759.5|0
1690806900000|2023-07-31 12:35:00|15786.8|15770.8|15788|15772|15791.4|15775.4|15784.3|15768.3|0
1690807200000|2023-07-31 12:40:00|15788.8|15772.8|15794.5|15778.5|15794.8|15778.8|15788.4|15772.4|0
1690807500000|2023-07-31 12:45:00|15794.4|15778.4|15799.3|15783.3|15802|15786|15793.1|15777.1|0
1690807800000|2023-07-31 12:50:00|15799|15783|15801.6|15785.6|15801.6|15785.6|15795.6|15779.6|0
1690808100000|2023-07-31 12:55:00|15801.5|15785.5|15792.9|15776.9|15802|15786|15792.5|15776.5|0
1690808400000|2023-07-31 13:00:00|15792.5|15776.5|15788.1|15772.1|15794.3|15778.3|15784.1|15768.1|0
1690808700000|2023-07-31 13:05:00|15787|15771|15779.5|15763.5|15788.5|15772.5|15779.3|15763.3|0
1690809000000|2023-07-31 13:10:00|15779.3|15763.3|15775.3|15759.3|15781.9|15765.9|15773.1|15757.1|0
1690809300000|2023-07-31 13:15:00|15774.6|15758.6|15765.8|15749.8|15776.9|15760.9|15765|15749|0
1690809600000|2023-07-31 13:20:00|15765.5|15749.5|15770.6|15754.6|15772|15756|15763.1|15747.1|0
1690809900000|2023-07-31 13:25:00|15772.6|15756.6|15766.4|15750.4|15776.1|15760.1|15763.5|15747.5|0
1690810200000|2023-07-31 13:30:00|15766.8|15750.8|15758.3|15742.3|15797.5|15781.5|15755.6|15739.6|0
1690810500000|2023-07-31 13:35:00|15756.6|15740.6|15786.6|15770.6|15793.4|15777.4|15756.6|15740.6|0
1690810800000|2023-07-31 13:40:00|15789.8|15773.8|15794.8|15778.8|15806.8|15790.8|15779.8|15763.8|0
1690811100000|2023-07-31 13:45:00|15801.3|15785.3|15778.2|15762.2|15815.3|15799.3|15775.3|15759.3|0
1690811400000|2023-07-31 13:50:00|15778.8|15762.8|15759.1|15743.1|15788.2|15772.2|15758.8|15742.8|0
1690811700000|2023-07-31 13:55:00|15758|15742|15736.3|15720.3|15761|15745|15715.5|15699.5|0
1690812000000|2023-07-31 14:00:00|15736.6|15720.6|15732.8|15716.8|15737.3|15721.3|15716.8|15700.8|0
1690812300000|2023-07-31 14:05:00|15733.1|15717.1|15760.1|15744.1|15760.8|15744.8|15733.1|15717.1|0
1690812600000|2023-07-31 14:10:00|15760.6|15744.6|15768.6|15752.6|15769.6|15753.6|15751.3|15735.3|0
1690812900000|2023-07-31 14:15:00|15769.1|15753.1|15756.7|15740.7|15773.2|15757.2|15753.1|15737.1|0
1690813200000|2023-07-31 14:20:00|15755.9|15739.9|15764.9|15748.9|15769.4|15753.4|15754.9|15738.9|0
1690813500000|2023-07-31 14:25:00|15764.1|15748.1|15769.6|15753.6|15771.7|15755.7|15758.3|15742.3|0
1690813800000|2023-07-31 14:30:00|15769.7|15753.7|15747.4|15731.4|15777.4|15761.4|15742.2|15726.2|0
1690814100000|2023-07-31 14:35:00|15746.6|15730.6|15760.9|15744.9|15764.2|15748.2|15737.7|15721.7|0
1690814400000|2023-07-31 14:40:00|15761.2|15745.2|15757.2|15741.2|15766.4|15750.4|15751.7|15735.7|0
1690814700000|2023-07-31 14:45:00|15757.4|15741.4|15773.3|15757.3|15773.9|15757.9|15746.2|15730.2|0
1690815000000|2023-07-31 14:50:00|15773.1|15757.1|15773.3|15757.3|15778.7|15762.7|15770.4|15754.4|0
1690815300000|2023-07-31 14:55:00|15773.9|15757.9|15769.9|15753.9|15782.6|15766.6|15768.1|15752.1|0
1690815600000|2023-07-31 15:00:00|15769.7|15753.7|15783.3|15767.3|15787.6|15771.6|15768.4|15752.4|0
1690815900000|2023-07-31 15:05:00|15784.4|15768.4|15782.3|15766.3|15787.6|15771.6|15776.9|15760.9|0
1690816200000|2023-07-31 15:10:00|15781.9|15765.9|15781.1|15765.1|15788.4|15772.4|15777.4|15761.4|0
1690816500000|2023-07-31 15:15:00|15782.2|15766.2|15775.1|15759.1|15782.2|15766.2|15765.9|15749.9|0
1690816800000|2023-07-31 15:20:00|15775.7|15759.7|15763.1|15747.1|15777.1|15761.1|15762.4|15746.4|0
1690817100000|2023-07-31 15:25:00|15760.4|15744.4|15760.7|15744.7|15763.3|15747.3|15751.2|15735.2|0
1690817400000|2023-07-31 15:30:00|15762.4|15746.4|15745.2|15729.2|15765.8|15749.8|15730.1|15714.1|0
1690817700000|2023-07-31 15:35:00|15745.4|15729.4|15755.8|15739.8|15759.8|15743.8|15743.2|15727.2|0
1690818000000|2023-07-31 15:40:00|15756|15740|15759.1|15743.1|15762.1|15746.1|15751.3|15735.3|0
1690818300000|2023-07-31 15:45:00|15758.2|15742.2|15767.3|15751.3|15770.8|15754.8|15752.8|15736.8|0
1690818600000|2023-07-31 15:50:00|15766.8|15750.8|15739.3|15723.3|15767.8|15751.8|15737.3|15721.3|0
1690818900000|2023-07-31 15:55:00|15738.6|15722.6|15753.6|15737.6|15757.8|15741.8|15738.6|15722.6|0
1690819200000|2023-07-31 16:00:00|15754.8|15738.8|15761.6|15745.6|15764.8|15748.8|15753.2|15737.2|0
1690819500000|2023-07-31 16:05:00|15761.2|15745.2|15758.2|15742.2|15763.8|15747.8|15751.5|15735.5|0
1690819800000|2023-07-31 16:10:00|15758.1|15742.1|15749.2|15733.2|15759.7|15743.7|15748.7|15732.7|0
1690820100000|2023-07-31 16:15:00|15748.8|15732.8|15762.2|15746.2|15764.6|15748.6|15741.6|15725.6|0
1690820400000|2023-07-31 16:20:00|15763|15747|15760.5|15744.5|15766.2|15750.2|15755.2|15739.2|0
1690820700000|2023-07-31 16:25:00|15762.1|15746.1|15768.7|15752.7|15770|15754|15758.8|15742.8|0
1690821000000|2023-07-31 16:30:00|15768.2|15752.2|15759.1|15743.1|15771.2|15755.2|15756.1|15740.1|0
1690821300000|2023-07-31 16:35:00|15759.3|15743.3|15760.7|15744.7|15764.6|15748.6|15749.8|15733.8|0
1690821600000|2023-07-31 16:40:00|15760.8|15744.8|15752.8|15736.8|15760.8|15744.8|15747.3|15731.3|0
1690821900000|2023-07-31 16:45:00|15750.3|15734.3|15753.2|15737.2|15754.1|15738.1|15744.7|15728.7|0
1690822200000|2023-07-31 16:50:00|15753.7|15737.7|15747|15731|15754.1|15738.1|15739.3|15723.3|0
1690822500000|2023-07-31 16:55:00|15747.3|15731.3|15735.8|15719.8|15747.3|15731.3|15733|15717|0
1690822800000|2023-07-31 17:00:00|15734.3|15718.3|15729.3|15713.3|15739.2|15723.2|15718.7|15702.7|0
1690823100000|2023-07-31 17:05:00|15729.6|15713.6|15752.3|15736.3|15752.6|15736.6|15727.1|15711.1|0
1690823400000|2023-07-31 17:10:00|15752.2|15736.2|15747.4|15731.4|15755.6|15739.6|15746.2|15730.2|0
1690823700000|2023-07-31 17:15:00|15747.1|15731.1|15727.1|15711.1|15748.6|15732.6|15725.9|15709.9|0
1690824000000|2023-07-31 17:20:00|15727.2|15711.2|15736.7|15720.7|15742.7|15726.7|15725.4|15709.4|0
1690824300000|2023-07-31 17:25:00|15736.9|15720.9|15736.7|15720.7|15747.9|15731.9|15731.6|15715.6|0
1690824600000|2023-07-31 17:30:00|15736.3|15720.3|15748.1|15732.1|15749.1|15733.1|15735.8|15719.8|0
1690824900000|2023-07-31 17:35:00|15747.8|15731.8|15764.4|15748.4|15765.1|15749.1|15746.8|15730.8|0
1690825200000|2023-07-31 17:40:00|15765.3|15749.3|15759.4|15743.4|15765.3|15749.3|15752.8|15736.8|0
1690825500000|2023-07-31 17:45:00|15759.6|15743.6|15754.6|15738.6|15760.8|15744.8|15746.8|15730.8|0
1690825800000|2023-07-31 17:50:00|15754.8|15738.8|15741.3|15725.3|15754.8|15738.8|15740.6|15724.6|0
1690826100000|2023-07-31 17:55:00|15741.1|15725.1|15747.8|15731.8|15749.1|15733.1|15740.8|15724.8|0
1690826400000|2023-07-31 18:00:00|15749.1|15733.1|15754.6|15738.6|15759.6|15743.6|15745.3|15729.3|0
1690826700000|2023-07-31 18:05:00|15754.8|15738.8|15745.3|15729.3|15755.8|15739.8|15743.3|15727.3|0
1690827000000|2023-07-31 18:10:00|15744.1|15728.1|15744.6|15728.6|15750.8|15734.8|15740.2|15724.2|0
1690827300000|2023-07-31 18:15:00|15744.8|15728.8|15748.1|15732.1|15751.1|15735.1|15744.1|15728.1|0
1690827600000|2023-07-31 18:20:00|15747.7|15731.7|15739.1|15723.1|15750.7|15734.7|15734.8|15718.8|0
1690827900000|2023-07-31 18:25:00|15738.7|15722.7|15738.7|15722.7|15745.2|15729.2|15730|15714|0
1690828200000|2023-07-31 18:30:00|15738|15722|15742.1|15726.1|15742.5|15726.5|15732.1|15716.1|0
1690828500000|2023-07-31 18:35:00|15742|15726|15736.5|15720.5|15746.7|15730.7|15730|15714|0
1690828800000|2023-07-31 18:40:00|15736|15720|15741.7|15725.7|15744.1|15728.1|15734|15718|0
1690829100000|2023-07-31 18:45:00|15742.2|15726.2|15749|15733|15749|15733|15735.5|15719.5|0
1690829400000|2023-07-31 18:50:00|15749.5|15733.5|15754.5|15738.5|15760.2|15744.2|15747.8|15731.8|0
1690829700000|2023-07-31 18:55:00|15754|15738|15759.2|15743.2|15767.1|15751.1|15754|15738|0
1690830000000|2023-07-31 19:00:00|15760.3|15744.3|15743.1|15727.1|15761.7|15745.7|15741.7|15725.7|0
1690830300000|2023-07-31 19:05:00|15744|15728|15737.5|15721.5|15745.3|15729.3|15737.1|15721.1|0
1690830600000|2023-07-31 19:10:00|15738|15722|15738.7|15722.7|15741.5|15725.5|15732.1|15716.1|0
1690830900000|2023-07-31 19:15:00|15738.1|15722.1|15743.5|15727.5|15744.2|15728.2|15734.2|15718.2|0
1690831200000|2023-07-31 19:20:00|15742.7|15726.7|15734.5|15718.5|15746.7|15730.7|15734.5|15718.5|0
1690831500000|2023-07-31 19:25:00|15734.7|15718.7|15738.5|15722.5|15742.2|15726.2|15730.5|15714.5|0
1690831800000|2023-07-31 19:30:00|15738|15722|15728|15712|15743|15727|15724.6|15708.6|0
1690832100000|2023-07-31 19:35:00|15727.2|15711.2|15721|15705|15731.7|15715.7|15719.5|15703.5|0
1690832400000|2023-07-31 19:40:00|15721.1|15705.1|15727.2|15711.2|15731.1|15715.1|15720.7|15704.7|0
1690832700000|2023-07-31 19:45:00|15728.2|15712.2|15716.4|15700.4|15730.4|15714.4|15710.2|15694.2|0
1690833000000|2023-07-31 19:50:00|15716.7|15700.7|15739.2|15723.2|15742.4|15726.4|15714.4|15698.4|0
1690833300000|2023-07-31 19:55:00|15732.9|15716.9|15769.7|15753.7|15770.6|15754.6|15732.7|15716.7|0
1690833600000|2023-07-31 20:00:00|15770.9|15754.9|15778.9|15762.9|15780|15764|15766|15750|0
1690833900000|2023-07-31 20:05:00|15778.7|15762.7|15777|15761|15778.7|15762.7|15774.5|15758.5|0
1690834200000|2023-07-31 20:10:00|15777.7|15761.7|15779.9|15763.9|15781.2|15765.2|15776.7|15760.7|0
1690834500000|2023-07-31 20:15:00|15779.7|15763.7|15783.2|15767.2|15785.4|15769.4|15777.7|15761.7|0
1690834800000|2023-07-31 20:20:00|15783.7|15767.7|15779.2|15763.2|15784.2|15768.2|15779.2|15763.2|0
1690835100000|2023-07-31 20:25:00|15779.5|15763.5|15777.6|15761.6|15779.9|15763.9|15777.5|15761.5|0
1690835400000|2023-07-31 20:30:00|15778|15762|15777.9|15761.9|15780|15764|15777|15761|0
1690835700000|2023-07-31 20:35:00|15778|15762|15778.7|15762.7|15779.5|15763.5|15777.7|15761.7|0
1690836000000|2023-07-31 20:40:00|15778.9|15762.9|15778.7|15762.7|15779.7|15763.7|15777|15761|0
1690836300000|2023-07-31 20:45:00|15778.1|15762.1|15780.4|15764.4|15780.4|15764.4|15777.6|15761.6|0
1690836600000|2023-07-31 20:50:00|15780|15764|15777.6|15761.6|15780.6|15764.6|15777.2|15761.2|0
1690836900000|2023-07-31 20:55:00|15777.5|15761.5|15777.4|15761.4|15779.5|15763.5|15777|15761|0
1690837200000|2023-07-31 21:00:00|15777.2|15761.2|15775.3|15759.3|15778.1|15762.1|15775.3|15759.3|0
1690837500000|2023-07-31 21:05:00|15775.5|15759.5|15775.3|15759.3|15775.6|15759.6|15773.8|15757.8|0
1690837800000|2023-07-31 21:10:00|15775.1|15759.1|15775.6|15759.6|15775.8|15759.8|15775.1|15759.1|0
1690838100000|2023-07-31 21:15:00|15775.5|15759.5|15776|15760|15776|15760|15774.5|15758.5|0
1690838400000|2023-07-31 21:20:00|15775.9|15759.9|15775.7|15759.7|15776.1|15760.1|15774.5|15758.5|0
1690838700000|2023-07-31 21:25:00|15774.9|15758.9|15776|15760|15776.6|15760.6|15774.4|15758.4|0
1690839000000|2023-07-31 21:30:00|15775.9|15759.9|15775.6|15759.6|15776|15760|15775.5|15759.5|0
1690839300000|2023-07-31 21:35:00|15775.5|15759.5|15775.4|15759.4|15775.9|15759.9|15775.4|15759.4|0
1690839600000|2023-07-31 21:40:00|15775.6|15759.6|15775.7|15759.7|15775.8|15759.8|15775.4|15759.4|0
1690839900000|2023-07-31 21:45:00|15775.8|15759.8|15775.8|15759.8|15775.8|15759.8|15775.7|15759.7|0
1690840200000|2023-07-31 21:50:00|15775.7|15759.7|15776.2|15760.2|15776.4|15760.4|15775.7|15759.7|0
1690840500000|2023-07-31 21:55:00|15776.4|15760.4|15779|15763|15779.1|15763.1|15776.4|15760.4|0
1690840800000|2023-07-31 22:00:00|15780.6|15764.6|15786.7|15770.7|15787.2|15771.2|15780.6|15764.6|0
1690841100000|2023-07-31 22:05:00|15786.6|15770.6|15786.1|15770.1|15787.6|15771.6|15783.7|15767.7|0
1690841400000|2023-07-31 22:10:00|15785.9|15769.9|15786.1|15770.1|15788.7|15772.7|15783.9|15767.9|0
1690841700000|2023-07-31 22:15:00|15786.2|15770.2|15784.6|15768.6|15786.6|15770.6|15783.8|15767.8|0
1690842000000|2023-07-31 22:20:00|15784.3|15768.3|15782.9|15766.9|15784.6|15768.6|15780.1|15764.1|0
1690842300000|2023-07-31 22:25:00|15783.4|15767.4|15777.1|15761.1|15783.7|15767.7|15776.6|15760.6|0
1690842600000|2023-07-31 22:30:00|15776.9|15760.9|15773.1|15757.1|15777.6|15761.6|15770.9|15754.9|0
1690842900000|2023-07-31 22:35:00|15772.8|15756.8|15774.7|15758.7|15776.1|15760.1|15772.3|15756.3|0
1690843200000|2023-07-31 22:40:00|15774.6|15758.6|15773.4|15757.4|15775.8|15759.8|15772.4|15756.4|0
1690843500000|2023-07-31 22:45:00|15773.2|15757.2|15776.1|15760.1|15776.1|15760.1|15772.9|15756.9|0
1690843800000|2023-07-31 22:50:00|15775.9|15759.9|15769.9|15753.9|15776.1|15760.1|15769.6|15753.6|0
1690844100000|2023-07-31 22:55:00|15770.1|15754.1|15772.2|15756.2|15772.3|15756.3|15769.6|15753.6|0
1690844400000|2023-07-31 23:00:00|15773.1|15757.1|15772.8|15756.8|15773.7|15757.7|15770.7|15754.7|0
1690844700000|2023-07-31 23:05:00|15772.7|15756.7|15766.6|15750.6|15772.8|15756.8|15766.4|15750.4|0
1690845000000|2023-07-31 23:10:00|15766.8|15750.8|15766.8|15750.8|15770.1|15754.1|15766.2|15750.2|0
1690845300000|2023-07-31 23:15:00|15766.9|15750.9|15767.4|15751.4|15769.2|15753.2|15766.3|15750.3|0
1690845600000|2023-07-31 23:20:00|15767.6|15751.6|15767.7|15751.7|15768.2|15752.2|15766.9|15750.9|0
1690845900000|2023-07-31 23:25:00|15767.8|15751.8|15763.6|15747.6|15767.9|15751.9|15763.6|15747.6|0
1690846200000|2023-07-31 23:30:00|15763.7|15747.7|15766.1|15750.1|15766.1|15750.1|15763.6|15747.6|0
1690846500000|2023-07-31 23:35:00|15766.2|15750.2|15769.1|15753.1|15772.2|15756.2|15766.1|15750.1|0
1690846800000|2023-07-31 23:40:00|15768.9|15752.9|15768.3|15752.3|15769.9|15753.9|15767.3|15751.3|0
1690847100000|2023-07-31 23:45:00|15768.2|15752.2|15771.8|15755.8|15771.8|15755.8|15767.8|15751.8|0
1690847400000|2023-07-31 23:50:00|15771.7|15755.7|15770.9|15754.9|15772.7|15756.7|15769.9|15753.9|0
1690847700000|2023-07-31 23:55:00|15771.1|15755.1|15771.4|15755.4|15771.7|15755.7|15769.8|15753.8|0
1690848000000|2023-08-01 00:00:00|15771.6|15755.6|15776.6|15760.6|15777.6|15761.6|15767.8|15751.8|0
1690848300000|2023-08-01 00:05:00|15776.4|15760.4|15772.6|15756.6|15777.7|15761.7|15772.6|15756.6|0
1690848600000|2023-08-01 00:10:00|15772.7|15756.7|15774.8|15758.8|15775.9|15759.9|15772.2|15756.2|0
1690848900000|2023-08-01 00:15:00|15773.9|15757.9|15777.4|15761.4|15779.6|15763.6|15773.4|15757.4|0
1690849200000|2023-08-01 00:20:00|15777.3|15761.3|15779.9|15763.9|15781.1|15765.1|15776.7|15760.7|0
1690849500000|2023-08-01 00:25:00|15779.8|15763.8|15773.8|15757.8|15779.8|15763.8|15773.4|15757.4|0
1690849800000|2023-08-01 00:30:00|15773.7|15757.7|15771.1|15755.1|15774.1|15758.1|15770.8|15754.8|0
1690850100000|2023-08-01 00:35:00|15770.8|15754.8|15767.4|15751.4|15772.1|15756.1|15766.6|15750.6|0
1690850400000|2023-08-01 00:40:00|15767.6|15751.6|15768.7|15752.7|15769.2|15753.2|15767.2|15751.2|0
1690850700000|2023-08-01 00:45:00|15768.6|15752.6|15777.7|15761.7|15778.1|15762.1|15768.6|15752.6|0
1690851000000|2023-08-01 00:50:00|15777.6|15761.6|15784.3|15768.3|15786.1|15770.1|15777.1|15761.1|0
1690851300000|2023-08-01 00:55:00|15784.1|15768.1|15785.3|15769.3|15785.3|15769.3|15781.6|15765.6|0
1690851600000|2023-08-01 01:00:00|15785.8|15769.8|15784.3|15768.3|15785.8|15769.8|15782.2|15766.2|0
1690851900000|2023-08-01 01:05:00|15784.8|15768.8|15784.1|15768.1|15785.8|15769.8|15781.6|15765.6|0
1690852200000|2023-08-01 01:10:00|15783.9|15767.9|15783.3|15767.3|15783.9|15767.9|15780.4|15764.4|0
1690852500000|2023-08-01 01:15:00|15783.1|15767.1|15790.1|15774.1|15790.1|15774.1|15782.3|15766.3|0
1690852800000|2023-08-01 01:20:00|15789.6|15773.6|15786.2|15770.2|15790.2|15774.2|15785.3|15769.3|0
1690853100000|2023-08-01 01:25:00|15786.1|15770.1|15787.7|15771.7|15789.3|15773.3|15783.3|15767.3|0
1690853400000|2023-08-01 01:30:00|15787.2|15771.2|15787.3|15771.3|15790.6|15774.6|15784.6|15768.6|0
1690853700000|2023-08-01 01:35:00|15787.7|15771.7|15784.6|15768.6|15787.7|15771.7|15781.2|15765.2|0
1690854000000|2023-08-01 01:40:00|15784.4|15768.4|15786.9|15770.9|15789.6|15773.6|15783.2|15767.2|0
1690854300000|2023-08-01 01:45:00|15786.6|15770.6|15790.9|15774.9|15791.8|15775.8|15783.4|15767.4|0
1690854600000|2023-08-01 01:50:00|15790.7|15774.7|15790.4|15774.4|15791.2|15775.2|15787.7|15771.7|0
1690854900000|2023-08-01 01:55:00|15790.3|15774.3|15793.2|15777.2|15800.4|15784.4|15789.6|15773.6|0
1690855200000|2023-08-01 02:00:00|15794.2|15778.2|15792.4|15776.4|15795.3|15779.3|15788.8|15772.8|0
1690855500000|2023-08-01 02:05:00|15792.6|15776.6|15787.6|15771.6|15792.6|15776.6|15787.1|15771.1|0
1690855800000|2023-08-01 02:10:00|15788.1|15772.1|15785.9|15769.9|15788.1|15772.1|15783.7|15767.7|0
1690856100000|2023-08-01 02:15:00|15786.1|15770.1|15786.8|15770.8|15787.8|15771.8|15784.3|15768.3|0
1690856400000|2023-08-01 02:20:00|15786.6|15770.6|15789.7|15773.7|15791.7|15775.7|15785.6|15769.6|0
1690856700000|2023-08-01 02:25:00|15789.4|15773.4|15789.7|15773.7|15791.6|15775.6|15788.6|15772.6|0
1690857000000|2023-08-01 02:30:00|15789.8|15773.8|15787.4|15771.4|15791.2|15775.2|15786.6|15770.6|0
1690857300000|2023-08-01 02:35:00|15787.6|15771.6|15785.8|15769.8|15789.6|15773.6|15785.6|15769.6|0
1690857600000|2023-08-01 02:40:00|15785.9|15769.9|15784.8|15768.8|15787.4|15771.4|15784.6|15768.6|0
1690857900000|2023-08-01 02:45:00|15784.7|15768.7|15783.6|15767.6|15785.8|15769.8|15781.2|15765.2|0
1690858200000|2023-08-01 02:50:00|15783.7|15767.7|15783.1|15767.1|15784.3|15768.3|15780.6|15764.6|0
1690858500000|2023-08-01 02:55:00|15783.2|15767.2|15781.9|15765.9|15783.2|15767.2|15781.2|15765.2|0
1690858800000|2023-08-01 03:00:00|15781.7|15765.7|15781.6|15765.6|15783.9|15767.9|15781.4|15765.4|0
1690859100000|2023-08-01 03:05:00|15781.4|15765.4|15784.8|15768.8|15784.8|15768.8|15781.3|15765.3|0
1690859400000|2023-08-01 03:10:00|15784.7|15768.7|15783.3|15767.3|15784.9|15768.9|15782.6|15766.6|0
1690859700000|2023-08-01 03:15:00|15783.2|15767.2|15782.2|15766.2|15783.4|15767.4|15781.6|15765.6|0
1690860000000|2023-08-01 03:20:00|15782.1|15766.1|15783.3|15767.3|15783.8|15767.8|15781.9|15765.9|0
1690860300000|2023-08-01 03:25:00|15783.4|15767.4|15777.9|15761.9|15783.7|15767.7|15776.8|15760.8|0
1690860600000|2023-08-01 03:30:00|15778.1|15762.1|15776.8|15760.8|15779.2|15763.2|15774.8|15758.8|0
1690860900000|2023-08-01 03:35:00|15776.6|15760.6|15774.7|15758.7|15777.2|15761.2|15774.3|15758.3|0
1690861200000|2023-08-01 03:40:00|15774.8|15758.8|15777.8|15761.8|15777.9|15761.9|15774.2|15758.2|0
1690861500000|2023-08-01 03:45:00|15777.7|15761.7|15778.1|15762.1|15779.3|15763.3|15777.1|15761.1|0
1690861800000|2023-08-01 03:50:00|15778.2|15762.2|15779.3|15763.3|15779.4|15763.4|15776.6|15760.6|0
1690862100000|2023-08-01 03:55:00|15779.1|15763.1|15778.1|15762.1|15779.6|15763.6|15777.6|15761.6|0
1690862400000|2023-08-01 04:00:00|15778.2|15762.2|15779.6|15763.6|15781.1|15765.1|15778.1|15762.1|0
1690862700000|2023-08-01 04:05:00|15779.7|15763.7|15778.2|15762.2|15779.8|15763.8|15777.7|15761.7|0
1690863000000|2023-08-01 04:10:00|15778.1|15762.1|15777.3|15761.3|15778.6|15762.6|15776.8|15760.8|0
1690863300000|2023-08-01 04:15:00|15777.2|15761.2|15778.1|15762.1|15779.9|15763.9|15777.1|15761.1|0
1690863600000|2023-08-01 04:20:00|15777.9|15761.9|15779.1|15763.1|15779.2|15763.2|15777.6|15761.6|0
1690863900000|2023-08-01 04:25:00|15778.9|15762.9|15779.4|15763.4|15780.1|15764.1|15776.7|15760.7|0
1690864200000|2023-08-01 04:30:00|15779.3|15763.3|15784.7|15768.7|15785.1|15769.1|15778.8|15762.8|0
1690864500000|2023-08-01 04:35:00|15784.6|15768.6|15782.6|15766.6|15785.6|15769.6|15782.6|15766.6|0
1690864800000|2023-08-01 04:40:00|15782.4|15766.4|15779.4|15763.4|15782.8|15766.8|15778.2|15762.2|0
1690865100000|2023-08-01 04:45:00|15779.6|15763.6|15779.6|15763.6|15780.6|15764.6|15778.6|15762.6|0
1690865400000|2023-08-01 04:50:00|15779.3|15763.3|15782.1|15766.1|15783.2|15767.2|15779.2|15763.2|0
1690865700000|2023-08-01 04:55:00|15782.2|15766.2|15780.3|15764.3|15782.3|15766.3|15780.3|15764.3|0
1690866000000|2023-08-01 05:00:00|15780.1|15764.1|15779.8|15763.8|15781.9|15765.9|15778.1|15762.1|0
1690866300000|2023-08-01 05:05:00|15779.7|15763.7|15775.1|15759.1|15780.6|15764.6|15775.1|15759.1|0
1690866600000|2023-08-01 05:10:00|15774.9|15758.9|15775.8|15759.8|15776.7|15760.7|15774.6|15758.6|0
1690866900000|2023-08-01 05:15:00|15775.7|15759.7|15772.1|15756.1|15776.2|15760.2|15772.1|15756.1|0
1690867200000|2023-08-01 05:20:00|15772.2|15756.2|15772.2|15756.2|15774.2|15758.2|15771.9|15755.9|0
1690867500000|2023-08-01 05:25:00|15772.1|15756.1|15774.4|15758.4|15775.6|15759.6|15772.1|15756.1|0
1690867800000|2023-08-01 05:30:00|15774.6|15758.6|15774.8|15758.8|15776.3|15760.3|15773.3|15757.3|0
1690868100000|2023-08-01 05:35:00|15774.6|15758.6|15773.3|15757.3|15775.1|15759.1|15773.1|15757.1|0
1690868400000|2023-08-01 05:40:00|15773.1|15757.1|15768.4|15752.4|15773.2|15757.2|15767.9|15751.9|0
1690868700000|2023-08-01 05:45:00|15768.6|15752.6|15770.1|15754.1|15770.3|15754.3|15768.1|15752.1|0
1690869000000|2023-08-01 05:50:00|15770.2|15754.2|15768.8|15752.8|15771.6|15755.6|15768.6|15752.6|0
1690869300000|2023-08-01 05:55:00|15768.9|15752.9|15770.6|15754.6|15771.4|15755.4|15768.6|15752.6|0
1690869600000|2023-08-01 06:00:00|15770.1|15754.1|15766.7|15750.7|15770.6|15754.6|15765.9|15749.9|0
1690869900000|2023-08-01 06:05:00|15766.8|15750.8|15763.2|15747.2|15768.1|15752.1|15760.4|15744.4|0
1690870200000|2023-08-01 06:10:00|15763.3|15747.3|15763.1|15747.1|15766.4|15750.4|15761.6|15745.6|0
1690870500000|2023-08-01 06:15:00|15763.4|15747.4|15763.2|15747.2|15765.1|15749.1|15760.8|15744.8|0
1690870800000|2023-08-01 06:20:00|15763.4|15747.4|15764.3|15748.3|15764.6|15748.6|15761.1|15745.1|0
1690871100000|2023-08-01 06:25:00|15764.1|15748.1|15762.9|15746.9|15766.4|15750.4|15762.7|15746.7|0
1690871400000|2023-08-01 06:30:00|15762.8|15746.8|15764.7|15748.7|15765.2|15749.2|15760.4|15744.4|0
1690871700000|2023-08-01 06:35:00|15764.9|15748.9|15761.3|15745.3|15766.1|15750.1|15761.2|15745.2|0
1690872000000|2023-08-01 06:40:00|15761.2|15745.2|15763.8|15747.8|15764.9|15748.9|15761.2|15745.2|0
1690872300000|2023-08-01 06:45:00|15763.9|15747.9|15760.4|15744.4|15765.4|15749.4|15759.9|15743.9|0
1690872600000|2023-08-01 06:50:00|15760.2|15744.2|15759.2|15743.2|15760.6|15744.6|15757.9|15741.9|0
1690872900000|2023-08-01 06:55:00|15759.3|15743.3|15756.8|15740.8|15759.9|15743.9|15754.7|15738.7|0
1690873200000|2023-08-01 07:00:00|15758.1|15742.1|15755.1|15739.1|15760.1|15744.1|15751.2|15735.2|0
1690873500000|2023-08-01 07:05:00|15755.2|15739.2|15735.1|15719.1|15755.8|15739.8|15734.3|15718.3|0
1690873800000|2023-08-01 07:10:00|15734.6|15718.6|15736.4|15720.4|15739.6|15723.6|15732.6|15716.6|0
1690874100000|2023-08-01 07:15:00|15736.6|15720.6|15738.4|15722.4|15740.6|15724.6|15736.4|15720.4|0
1690874400000|2023-08-01 07:20:00|15738.1|15722.1|15741.2|15725.2|15741.3|15725.3|15735.4|15719.4|0
1690874700000|2023-08-01 07:25:00|15741.3|15725.3|15745.1|15729.1|15750.3|15734.3|15741.3|15725.3|0
1690875000000|2023-08-01 07:30:00|15744.2|15728.2|15746.3|15730.3|15750.6|15734.6|15741.6|15725.6|0
1690875300000|2023-08-01 07:35:00|15746.2|15730.2|15749.2|15733.2|15751.8|15735.8|15746.2|15730.2|0
1690875600000|2023-08-01 07:40:00|15749.1|15733.1|15753.4|15737.4|15753.6|15737.6|15748.4|15732.4|0
1690875900000|2023-08-01 07:45:00|15753.1|15737.1|15747.2|15731.2|15754.1|15738.1|15746.8|15730.8|0
1690876200000|2023-08-01 07:50:00|15747.6|15731.6|15739.9|15723.9|15748.2|15732.2|15739.9|15723.9|0
1690876500000|2023-08-01 07:55:00|15739.2|15723.2|15738.6|15722.6|15739.2|15723.2|15728.2|15712.2|0
1690876800000|2023-08-01 08:00:00|15738.3|15722.3|15738.7|15722.7|15743.4|15727.4|15735.7|15719.7|0
1690877100000|2023-08-01 08:05:00|15739.7|15723.7|15731.8|15715.8|15740.3|15724.3|15730.2|15714.2|0
1690877400000|2023-08-01 08:10:00|15730.9|15714.9|15732.6|15716.6|15736.2|15720.2|15727.6|15711.6|0
1690877700000|2023-08-01 08:15:00|15732.9|15716.9|15727.2|15711.2|15732.9|15716.9|15723.8|15707.8|0
1690878000000|2023-08-01 08:20:00|15727.3|15711.3|15725.2|15709.2|15731.2|15715.2|15722.3|15706.3|0
1690878300000|2023-08-01 08:25:00|15725.3|15709.3|15721.1|15705.1|15729.1|15713.1|15720.8|15704.8|0
1690878600000|2023-08-01 08:30:00|15720.6|15704.6|15714.2|15698.2|15721.6|15705.6|15707.8|15691.8|0
1690878900000|2023-08-01 08:35:00|15714.4|15698.4|15727.8|15711.8|15728.6|15712.6|15713.6|15697.6|0
1690879200000|2023-08-01 08:40:00|15726.8|15710.8|15719.9|15703.9|15726.8|15710.8|15716.1|15700.1|0
1690879500000|2023-08-01 08:45:00|15719.8|15703.8|15712.2|15696.2|15719.8|15703.8|15705.6|15689.6|0
1690879800000|2023-08-01 08:50:00|15712.4|15696.4|15719.1|15703.1|15723.6|15707.6|15712.4|15696.4|0
1690880100000|2023-08-01 08:55:00|15719.4|15703.4|15723.7|15707.7|15728.6|15712.6|15719.3|15703.3|0
1690880400000|2023-08-01 09:00:00|15721.2|15705.2|15719.7|15703.7|15722.6|15706.6|15716.2|15700.2|0
1690880700000|2023-08-01 09:05:00|15719.8|15703.8|15719.3|15703.3|15725.7|15709.7|15717.6|15701.6|0
1690881000000|2023-08-01 09:10:00|15719.7|15703.7|15712.9|15696.9|15721.8|15705.8|15712.9|15696.9|0
1690881300000|2023-08-01 09:15:00|15712.6|15696.6|15713.7|15697.7|15717.2|15701.2|15709.3|15693.3|0
1690881600000|2023-08-01 09:20:00|15713.6|15697.6|15708.7|15692.7|15715.4|15699.4|15706.6|15690.6|0
1690881900000|2023-08-01 09:25:00|15708.1|15692.1|15709.2|15693.2|15711.2|15695.2|15704.8|15688.8|0
1690882200000|2023-08-01 09:30:00|15709.7|15693.7|15701.4|15685.4|15711.3|15695.3|15697.3|15681.3|0
1690882500000|2023-08-01 09:35:00|15701.3|15685.3|15705.7|15689.7|15709.6|15693.6|15700.3|15684.3|0
1690882800000|2023-08-01 09:40:00|15704.9|15688.9|15699.9|15683.9|15709.6|15693.6|15699.6|15683.6|0
1690883100000|2023-08-01 09:45:00|15699.2|15683.2|15707.2|15691.2|15710.6|15694.6|15699.2|15683.2|0
1690883400000|2023-08-01 09:50:00|15707.1|15691.1|15706.9|15690.9|15710.8|15694.8|15705.8|15689.8|0
1690883700000|2023-08-01 09:55:00|15707.2|15691.2|15718.4|15702.4|15720.3|15704.3|15703.8|15687.8|0
1690884000000|2023-08-01 10:00:00|15718.7|15702.7|15720.2|15704.2|15722.9|15706.9|15716.4|15700.4|0
1690884300000|2023-08-01 10:05:00|15719.8|15703.8|15720.6|15704.6|15722.3|15706.3|15718.2|15702.2|0
1690884600000|2023-08-01 10:10:00|15720.2|15704.2|15720.2|15704.2|15725.1|15709.1|15718.8|15702.8|0
1690884900000|2023-08-01 10:15:00|15720.6|15704.6|15720.4|15704.4|15723.6|15707.6|15719.6|15703.6|0
1690885200000|2023-08-01 10:20:00|15720.3|15704.3|15727.1|15711.1|15727.4|15711.4|15720.3|15704.3|0
1690885500000|2023-08-01 10:25:00|15727.2|15711.2|15723.2|15707.2|15728.2|15712.2|15723.2|15707.2|0
1690885800000|2023-08-01 10:30:00|15723.6|15707.6|15718.9|15702.9|15725.3|15709.3|15716.1|15700.1|0
1690886100000|2023-08-01 10:35:00|15719.1|15703.1|15724.6|15708.6|15725.2|15709.2|15719.1|15703.1|0
1690886400000|2023-08-01 10:40:00|15724.7|15708.7|15731.3|15715.3|15731.4|15715.4|15721.6|15705.6|0
1690886700000|2023-08-01 10:45:00|15731.4|15715.4|15730.8|15714.8|15731.7|15715.7|15727.6|15711.6|0
1690887000000|2023-08-01 10:50:00|15730.9|15714.9|15734.4|15718.4|15736.8|15720.8|15729.1|15713.1|0
1690887300000|2023-08-01 10:55:00|15734.3|15718.3|15735.2|15719.2|15737.7|15721.7|15733.1|15717.1|0
1690887600000|2023-08-01 11:00:00|15735.3|15719.3|15735.8|15719.8|15740.1|15724.1|15734.3|15718.3|0
1690887900000|2023-08-01 11:05:00|15735.7|15719.7|15731.1|15715.1|15736.2|15720.2|15729.7|15713.7|0
1690888200000|2023-08-01 11:10:00|15731.2|15715.2|15725.3|15709.3|15734.3|15718.3|15725.1|15709.1|0
1690888500000|2023-08-01 11:15:00|15725.1|15709.1|15725.8|15709.8|15730.3|15714.3|15725.1|15709.1|0
1690888800000|2023-08-01 11:20:00|15725.6|15709.6|15721.1|15705.1|15727.4|15711.4|15720.4|15704.4|0
1690889100000|2023-08-01 11:25:00|15721.2|15705.2|15711.9|15695.9|15721.6|15705.6|15708.6|15692.6|0
1690889400000|2023-08-01 11:30:00|15711.1|15695.1|15703.3|15687.3|15711.1|15695.1|15698.8|15682.8|0
1690889700000|2023-08-01 11:35:00|15703.4|15687.4|15701.3|15685.3|15705.4|15689.4|15697.6|15681.6|0
1690890000000|2023-08-01 11:40:00|15701.2|15685.2|15682.1|15666.1|15701.2|15685.2|15678.3|15662.3|0
1690890300000|2023-08-01 11:45:00|15681.9|15665.9|15689.1|15673.1|15691.7|15675.7|15681.7|15665.7|0
1690890600000|2023-08-01 11:50:00|15689.7|15673.7|15691.7|15675.7|15693.8|15677.8|15687.7|15671.7|0
1690890900000|2023-08-01 11:55:00|15691.6|15675.6|15681.1|15665.1|15691.8|15675.8|15680.3|15664.3|0
1690891200000|2023-08-01 12:00:00|15681.6|15665.6|15692.7|15676.7|15693.3|15677.3|15681.1|15665.1|0
1690891500000|2023-08-01 12:05:00|15692.8|15676.8|15683.9|15667.9|15696.3|15680.3|15681.8|15665.8|0
1690891800000|2023-08-01 12:10:00|15684.9|15668.9|15690.3|15674.3|15692.8|15676.8|15683.8|15667.8|0
1690892100000|2023-08-01 12:15:00|15690.2|15674.2|15695.9|15679.9|15697.1|15681.1|15688.1|15672.1|0
1690892400000|2023-08-01 12:20:00|15696.1|15680.1|15687.6|15671.6|15696.4|15680.4|15687.3|15671.3|0
1690892700000|2023-08-01 12:25:00|15687.8|15671.8|15673.8|15657.8|15688.8|15672.8|15672.4|15656.4|0
1690893000000|2023-08-01 12:30:00|15673.1|15657.1|15683.7|15667.7|15685.1|15669.1|15667.8|15651.8|0
1690893300000|2023-08-01 12:35:00|15683.1|15667.1|15678.1|15662.1|15686.3|15670.3|15673.8|15657.8|0
1690893600000|2023-08-01 12:40:00|15677.7|15661.7|15685.1|15669.1|15685.7|15669.7|15674.8|15658.8|0
1690893900000|2023-08-01 12:45:00|15685.3|15669.3|15677.3|15661.3|15686.4|15670.4|15677.1|15661.1|0
1690894200000|2023-08-01 12:50:00|15677.2|15661.2|15681.1|15665.1|15681.6|15665.6|15669.1|15653.1|0
1690894500000|2023-08-01 12:55:00|15680.7|15664.7|15684.6|15668.6|15686.1|15670.1|15679.8|15663.8|0
1690894800000|2023-08-01 13:00:00|15684.3|15668.3|15693.6|15677.6|15693.9|15677.9|15678.6|15662.6|0
1690895100000|2023-08-01 13:05:00|15693.9|15677.9|15696.3|15680.3|15700.8|15684.8|15691.6|15675.6|0
1690895400000|2023-08-01 13:10:00|15696.6|15680.6|15704.8|15688.8|15705.8|15689.8|15693.8|15677.8|0
1690895700000|2023-08-01 13:15:00|15704.6|15688.6|15702.4|15686.4|15708.2|15692.2|15698.9|15682.9|0
1690896000000|2023-08-01 13:20:00|15703.3|15687.3|15705.3|15689.3|15710.2|15694.2|15701.3|15685.3|0
1690896300000|2023-08-01 13:25:00|15705.1|15689.1|15707.8|15691.8|15709.4|15693.4|15698.3|15682.3|0
1690896600000|2023-08-01 13:30:00|15708.7|15692.7|15705.3|15689.3|15711.8|15695.8|15677.8|15661.8|0
1690896900000|2023-08-01 13:35:00|15702.8|15686.8|15702.8|15686.8|15709.9|15693.9|15692.6|15676.6|0
1690897200000|2023-08-01 13:40:00|15699.4|15683.4|15703.6|15687.6|15714.1|15698.1|15695.6|15679.6|0
1690897500000|2023-08-01 13:45:00|15703.1|15687.1|15694.2|15678.2|15718.8|15702.8|15690.1|15674.1|0
1690897800000|2023-08-01 13:50:00|15692.9|15676.9|15697.7|15681.7|15705.1|15689.1|15686.6|15670.6|0
1690898100000|2023-08-01 13:55:00|15697.2|15681.2|15692.6|15676.6|15701.8|15685.8|15688.2|15672.2|0
1690898400000|2023-08-01 14:00:00|15693.7|15677.7|15713.4|15697.4|15715.6|15699.6|15687.1|15671.1|0
1690898700000|2023-08-01 14:05:00|15717.1|15701.1|15713.8|15697.8|15726.1|15710.1|15702.1|15686.1|0
1690899000000|2023-08-01 14:10:00|15712.9|15696.9|15668.1|15652.1|15717.6|15701.6|15664.4|15648.4|0
1690899300000|2023-08-01 14:15:00|15663.6|15647.6|15655.6|15639.6|15676.9|15660.9|15642.1|15626.1|0
1690899600000|2023-08-01 14:20:00|15655.1|15639.1|15675.5|15659.5|15676.3|15660.3|15646.5|15630.5|0
1690899900000|2023-08-01 14:25:00|15674|15658|15693.2|15677.2|15695.2|15679.2|15673.5|15657.5|0
1690900200000|2023-08-01 14:30:00|15692.7|15676.7|15706.1|15690.1|15717|15701|15690|15674|0
1690900500000|2023-08-01 14:35:00|15704.1|15688.1|15723.7|15707.7|15726.2|15710.2|15702.3|15686.3|0
1690900800000|2023-08-01 14:40:00|15725.2|15709.2|15721.5|15705.5|15739.7|15723.7|15714.7|15698.7|0
1690901100000|2023-08-01 14:45:00|15722|15706|15737.7|15721.7|15739.5|15723.5|15717|15701|0
1690901400000|2023-08-01 14:50:00|15738|15722|15737.3|15721.3|15748.8|15732.8|15732.2|15716.2|0
1690901700000|2023-08-01 14:55:00|15735.1|15719.1|15730.5|15714.5|15740.7|15724.7|15720.7|15704.7|0
1690902000000|2023-08-01 15:00:00|15731.7|15715.7|15717|15701|15739.2|15723.2|15713.7|15697.7|0
1690902300000|2023-08-01 15:05:00|15717.3|15701.3|15727|15711|15732.2|15716.2|15717.3|15701.3|0
1690902600000|2023-08-01 15:10:00|15726.5|15710.5|15715.2|15699.2|15729.2|15713.2|15715|15699|0
1690902900000|2023-08-01 15:15:00|15715.7|15699.7|15720.2|15704.2|15727.7|15711.7|15710.7|15694.7|0
1690903200000|2023-08-01 15:20:00|15719.7|15703.7|15712|15696|15721.8|15705.8|15708.6|15692.6|0
1690903500000|2023-08-01 15:25:00|15711.7|15695.7|15735.5|15719.5|15742.2|15726.2|15709.5|15693.5|0
1690903800000|2023-08-01 15:30:00|15735.7|15719.7|15725.7|15709.7|15738.5|15722.5|15721.6|15705.6|0
1690904100000|2023-08-01 15:35:00|15725.5|15709.5|15737.1|15721.1|15738.6|15722.6|15721.3|15705.3|0
1690904400000|2023-08-01 15:40:00|15737.7|15721.7|15717.6|15701.6|15738.2|15722.2|15717.6|15701.6|0
1690904700000|2023-08-01 15:45:00|15719.3|15703.3|15724.2|15708.2|15728.2|15712.2|15718.1|15702.1|0
1690905000000|2023-08-01 15:50:00|15723.5|15707.5|15735.7|15719.7|15736.2|15720.2|15721.6|15705.6|0
1690905300000|2023-08-01 15:55:00|15734.3|15718.3|15734.2|15718.2|15741.7|15725.7|15727.7|15711.7|0
1690905600000|2023-08-01 16:00:00|15734.7|15718.7|15722|15706|15737.2|15721.2|15720.3|15704.3|0
1690905900000|2023-08-01 16:05:00|15722.1|15706.1|15727.2|15711.2|15729|15713|15719.5|15703.5|0
1690906200000|2023-08-01 16:10:00|15726.5|15710.5|15732.6|15716.6|15736|15720|15726.5|15710.5|0
1690906500000|2023-08-01 16:15:00|15733|15717|15721.8|15705.8|15735.7|15719.7|15721.3|15705.3|0
1690906800000|2023-08-01 16:20:00|15721.7|15705.7|15712.6|15696.6|15723.7|15707.7|15711.2|15695.2|0
1690907100000|2023-08-01 16:25:00|15711.1|15695.1|15708.1|15692.1|15718.3|15702.3|15701.2|15685.2|0
1690907400000|2023-08-01 16:30:00|15706.6|15690.6|15715.5|15699.5|15719.7|15703.7|15691.7|15675.7|0
1690907700000|2023-08-01 16:35:00|15714.2|15698.2|15716.7|15700.7|15720|15704|15713.7|15697.7|0
1690908000000|2023-08-01 16:40:00|15717.5|15701.5|15722.1|15706.1|15725|15709|15716|15700|0
1690908300000|2023-08-01 16:45:00|15722.2|15706.2|15722.1|15706.1|15724.7|15708.7|15717.8|15701.8|0
1690908600000|2023-08-01 16:50:00|15721.8|15705.8|15726.5|15710.5|15728.2|15712.2|15715.2|15699.2|0
1690908900000|2023-08-01 16:55:00|15725.8|15709.8|15736.5|15720.5|15738.8|15722.8|15724.2|15708.2|0
1690909200000|2023-08-01 17:00:00|15737|15721|15745.5|15729.5|15746.7|15730.7|15735.2|15719.2|0
1690909500000|2023-08-01 17:05:00|15745.6|15729.6|15742.6|15726.6|15752.6|15736.6|15741.7|15725.7|0
1690909800000|2023-08-01 17:10:00|15742.5|15726.5|15739.6|15723.6|15742.5|15726.5|15733.2|15717.2|0
1690910100000|2023-08-01 17:15:00|15739.2|15723.2|15729.3|15713.3|15740.7|15724.7|15727.1|15711.1|0
1690910400000|2023-08-01 17:20:00|15730|15714|15738.6|15722.6|15739.6|15723.6|15728|15712|0
1690910700000|2023-08-01 17:25:00|15738.3|15722.3|15728.5|15712.5|15739|15723|15726.2|15710.2|0
1690911000000|2023-08-01 17:30:00|15728.6|15712.6|15724|15708|15728.8|15712.8|15714|15698|0
1690911300000|2023-08-01 17:35:00|15724.2|15708.2|15709|15693|15724.8|15708.8|15704.6|15688.6|0
1690911600000|2023-08-01 17:40:00|15709.2|15693.2|15722.5|15706.5|15722.5|15706.5|15707.5|15691.5|0
1690911900000|2023-08-01 17:45:00|15721.2|15705.2|15723.8|15707.8|15724.5|15708.5|15718.1|15702.1|0
1690912200000|2023-08-01 17:50:00|15724.2|15708.2|15731.7|15715.7|15733.3|15717.3|15723.5|15707.5|0
1690912500000|2023-08-01 17:55:00|15731.1|15715.1|15737.5|15721.5|15740.6|15724.6|15728.6|15712.6|0
1690912800000|2023-08-01 18:00:00|15738|15722|15746.3|15730.3|15746.3|15730.3|15737.2|15721.2|0
1690913100000|2023-08-01 18:05:00|15746.6|15730.6|15742|15726|15748.3|15732.3|15733.5|15717.5|0
1690913400000|2023-08-01 18:10:00|15742.5|15726.5|15740.1|15724.1|15744.5|15728.5|15735.3|15719.3|0
1690913700000|2023-08-01 18:15:00|15739.8|15723.8|15753.8|15737.8|15755.5|15739.5|15739.8|15723.8|0
1690914000000|2023-08-01 18:20:00|15754.5|15738.5|15746.9|15730.9|15754.5|15738.5|15744.8|15728.8|0
1690914300000|2023-08-01 18:25:00|15747|15731|15740.9|15724.9|15753.9|15737.9|15733.8|15717.8|0
1690914600000|2023-08-01 18:30:00|15740.8|15724.8|15740.5|15724.5|15744.3|15728.3|15737.5|15721.5|0
1690914900000|2023-08-01 18:35:00|15740|15724|15747.3|15731.3|15750.9|15734.9|15740|15724|0
1690915200000|2023-08-01 18:40:00|15747.5|15731.5|15745.3|15729.3|15748.5|15732.5|15739.5|15723.5|0
1690915500000|2023-08-01 18:45:00|15742.3|15726.3|15753.5|15737.5|15754.3|15738.3|15742|15726|0
1690915800000|2023-08-01 18:50:00|15753.6|15737.6|15742.8|15726.8|15753.6|15737.6|15740|15724|0
1690916100000|2023-08-01 18:55:00|15742.3|15726.3|15742.3|15726.3|15744.8|15728.8|15731|15715|0
1690916400000|2023-08-01 19:00:00|15741.8|15725.8|15748.5|15732.5|15751|15735|15741.8|15725.8|0
1690916700000|2023-08-01 19:05:00|15749.3|15733.3|15756.4|15740.4|15757.8|15741.8|15748.1|15732.1|0
1690917000000|2023-08-01 19:10:00|15755.8|15739.8|15749.8|15733.8|15758|15742|15748.5|15732.5|0
1690917300000|2023-08-01 19:15:00|15749.9|15733.9|15747.1|15731.1|15753.9|15737.9|15747|15731|0
1690917600000|2023-08-01 19:20:00|15748.3|15732.3|15740.8|15724.8|15751|15735|15740.3|15724.3|0
1690917900000|2023-08-01 19:25:00|15740.5|15724.5|15743.3|15727.3|15745.3|15729.3|15735.3|15719.3|0
1690918200000|2023-08-01 19:30:00|15741|15725|15752.6|15736.6|15753.6|15737.6|15741|15725|0
1690918500000|2023-08-01 19:35:00|15751.5|15735.5|15741|15725|15754.3|15738.3|15737.9|15721.9|0
1690918800000|2023-08-01 19:40:00|15741.9|15725.9|15729.5|15713.5|15742.8|15726.8|15727.3|15711.3|0
1690919100000|2023-08-01 19:45:00|15729|15713|15739.8|15723.8|15739.8|15723.8|15725.8|15709.8|0
1690919400000|2023-08-01 19:50:00|15742|15726|15743.3|15727.3|15749|15733|15737|15721|0
1690919700000|2023-08-01 19:55:00|15737.9|15721.9|15725.1|15709.1|15737.9|15721.9|15724|15708|0
1690920000000|2023-08-01 20:00:00|15725.6|15709.6|15723.8|15707.8|15728.4|15712.4|15718.9|15702.9|0
1690920300000|2023-08-01 20:05:00|15722.1|15706.1|15716.9|15700.9|15722.5|15706.5|15715.3|15699.3|0
1690920600000|2023-08-01 20:10:00|15716.6|15700.6|15721.1|15705.1|15721.4|15705.4|15710.6|15694.6|0
1690920900000|2023-08-01 20:15:00|15720.5|15704.5|15727.4|15711.4|15735.9|15719.9|15717.5|15701.5|0
1690921200000|2023-08-01 20:20:00|15727.5|15711.5|15730|15714|15730.3|15714.3|15722.4|15706.4|0
1690921500000|2023-08-01 20:25:00|15730.1|15714.1|15733.4|15717.4|15735.8|15719.8|15729.6|15713.6|0
1690921800000|2023-08-01 20:30:00|15733.5|15717.5|15730|15714|15734.8|15718.8|15727.6|15711.6|0
1690922100000|2023-08-01 20:35:00|15729.9|15713.9|15730.5|15714.5|15730.8|15714.8|15728|15712|0
1690922400000|2023-08-01 20:40:00|15730.6|15714.6|15730.6|15714.6|15732|15716|15729.8|15713.8|0
1690922700000|2023-08-01 20:45:00|15730.5|15714.5|15719.3|15703.3|15731.5|15715.5|15718.3|15702.3|0
1690923000000|2023-08-01 20:50:00|15719.5|15703.5|15726.6|15710.6|15726.9|15710.9|15718.4|15702.4|0
1690923300000|2023-08-01 20:55:00|15726.5|15710.5|15719.2|15703.2|15727.5|15711.5|15718.5|15702.5|0
1690923600000|2023-08-01 21:00:00|15720.9|15704.9|15720.8|15704.8|15721.1|15705.1|15720.1|15704.1|0
1690923900000|2023-08-01 21:05:00|15720.9|15704.9|15721.5|15705.5|15721.9|15705.9|15720.5|15704.5|0
1690924200000|2023-08-01 21:10:00|15721|15705|15712.4|15696.4|15721.7|15705.7|15710.1|15694.1|0
1690924500000|2023-08-01 21:15:00|15712.3|15696.3|15697.4|15681.4|15716.9|15700.9|15695.4|15679.4|0
1690924800000|2023-08-01 21:20:00|15697.2|15681.2|15704.1|15688.1|15704.5|15688.5|15692|15676|0
1690925100000|2023-08-01 21:25:00|15703.4|15687.4|15702.5|15686.5|15704.4|15688.4|15699.6|15683.6|0
1690925400000|2023-08-01 21:30:00|15702.6|15686.6|15700|15684|15704.1|15688.1|15699.7|15683.7|0
1690925700000|2023-08-01 21:35:00|15699.9|15683.9|15689|15673|15699.9|15683.9|15689|15673|0
1690926000000|2023-08-01 21:40:00|15688.7|15672.7|15684.2|15668.2|15688.7|15672.7|15678.8|15662.8|0
1690926300000|2023-08-01 21:45:00|15683.6|15667.6|15685.1|15669.1|15685.6|15669.6|15682.7|15666.7|0
1690926600000|2023-08-01 21:50:00|15685|15669|15684|15668|15685.4|15669.4|15683.8|15667.8|0
1690926900000|2023-08-01 21:55:00|15683.8|15667.8|15680.4|15664.4|15685.3|15669.3|15680.4|15664.4|0
1690927200000|2023-08-01 22:00:00|15637.3|15621.3|15644.1|15628.1|15656.9|15640.9|15596.3|15580.3|0
1690927500000|2023-08-01 22:05:00|15642|15626|15651.9|15635.9|15660.2|15644.2|15640.1|15624.1|0
1690927800000|2023-08-01 22:10:00|15651.6|15635.6|15638.1|15622.1|15654.4|15638.4|15632.1|15616.1|0
1690928100000|2023-08-01 22:15:00|15637.6|15621.6|15646.6|15630.6|15651.3|15635.3|15630.1|15614.1|0
1690928400000|2023-08-01 22:20:00|15646.4|15630.4|15650.8|15634.8|15653.1|15637.1|15645.7|15629.7|0
1690928700000|2023-08-01 22:25:00|15650.4|15634.4|15662.3|15646.3|15667.3|15651.3|15650.2|15634.2|0
1690929000000|2023-08-01 22:30:00|15662.7|15646.7|15663.1|15647.1|15667.4|15651.4|15660.6|15644.6|0
1690929300000|2023-08-01 22:35:00|15662.2|15646.2|15656.1|15640.1|15662.2|15646.2|15654.2|15638.2|0
1690929600000|2023-08-01 22:40:00|15656.2|15640.2|15664.4|15648.4|15664.9|15648.9|15656.2|15640.2|0
1690929900000|2023-08-01 22:45:00|15664.3|15648.3|15659.1|15643.1|15664.9|15648.9|15658.1|15642.1|0
1690930200000|2023-08-01 22:50:00|15661.9|15645.9|15664.7|15648.7|15668.7|15652.7|15659.6|15643.6|0
1690930500000|2023-08-01 22:55:00|15664.9|15648.9|15668.6|15652.6|15668.9|15652.9|15662.6|15646.6|0
1690930800000|2023-08-01 23:00:00|15668.4|15652.4|15663.6|15647.6|15671.7|15655.7|15663.6|15647.6|0
1690931100000|2023-08-01 23:05:00|15663.7|15647.7|15664.6|15648.6|15667.2|15651.2|15661.7|15645.7|0
1690931400000|2023-08-01 23:10:00|15663.7|15647.7|15663.9|15647.9|15665.8|15649.8|15662.9|15646.9|0
1690931700000|2023-08-01 23:15:00|15663.8|15647.8|15662.4|15646.4|15664.1|15648.1|15659.2|15643.2|0
1690932000000|2023-08-01 23:20:00|15662.6|15646.6|15660.2|15644.2|15662.7|15646.7|15657.8|15641.8|0
1690932300000|2023-08-01 23:25:00|15660.3|15644.3|15659.8|15643.8|15662.7|15646.7|15658.7|15642.7|0
1690932600000|2023-08-01 23:30:00|15659.9|15643.9|15657.7|15641.7|15660.1|15644.1|15656.1|15640.1|0
1690932900000|2023-08-01 23:35:00|15657.8|15641.8|15652.6|15636.6|15657.8|15641.8|15650.4|15634.4|0
1690933200000|2023-08-01 23:40:00|15653.4|15637.4|15659.8|15643.8|15660.6|15644.6|15653.4|15637.4|0
1690933500000|2023-08-01 23:45:00|15659.7|15643.7|15659.6|15643.6|15661.9|15645.9|15656.6|15640.6|0
1690933800000|2023-08-01 23:50:00|15659.4|15643.4|15663.7|15647.7|15664.8|15648.8|15657.2|15641.2|0
1690934100000|2023-08-01 23:55:00|15663.6|15647.6|15665.2|15649.2|15666.3|15650.3|15662.7|15646.7|0
1690934400000|2023-08-02 00:00:00|15664.9|15648.9|15660.7|15644.7|15665.9|15649.9|15652.3|15636.3|0
1690934700000|2023-08-02 00:05:00|15660.4|15644.4|15648.7|15632.7|15661.7|15645.7|15645.9|15629.9|0
1690935000000|2023-08-02 00:10:00|15649.4|15633.4|15651.9|15635.9|15651.9|15635.9|15643.1|15627.1|0
1690935300000|2023-08-02 00:15:00|15651.7|15635.7|15659.4|15643.4|15661.6|15645.6|15650.9|15634.9|0
1690935600000|2023-08-02 00:20:00|15659.6|15643.6|15660.9|15644.9|15663.1|15647.1|15659.4|15643.4|0
1690935900000|2023-08-02 00:25:00|15660.7|15644.7|15661.2|15645.2|15663.1|15647.1|15657.4|15641.4|0
1690936200000|2023-08-02 00:30:00|15661.1|15645.1|15662.9|15646.9|15665.6|15649.6|15657.8|15641.8|0
1690936500000|2023-08-02 00:35:00|15662.7|15646.7|15662.1|15646.1|15664.7|15648.7|15661.1|15645.1|0
1690936800000|2023-08-02 00:40:00|15661.2|15645.2|15663.7|15647.7|15664.9|15648.9|15659.8|15643.8|0
1690937100000|2023-08-02 00:45:00|15663.6|15647.6|15669.8|15653.8|15669.8|15653.8|15660.6|15644.6|0
1690937400000|2023-08-02 00:50:00|15669.7|15653.7|15682.3|15666.3|15682.4|15666.4|15667.7|15651.7|0
1690937700000|2023-08-02 00:55:00|15682.2|15666.2|15677.8|15661.8|15684.6|15668.6|15676.4|15660.4|0
1690938000000|2023-08-02 01:00:00|15678.3|15662.3|15681.8|15665.8|15683.3|15667.3|15677.4|15661.4|0
1690938300000|2023-08-02 01:05:00|15681.4|15665.4|15679.4|15663.4|15681.9|15665.9|15677.7|15661.7|0
1690938600000|2023-08-02 01:10:00|15679.6|15663.6|15694.3|15678.3|15694.3|15678.3|15678.8|15662.8|0
1690938900000|2023-08-02 01:15:00|15694.4|15678.4|15701.2|15685.2|15701.2|15685.2|15692.7|15676.7|0
1690939200000|2023-08-02 01:20:00|15700.8|15684.8|15695.7|15679.7|15700.9|15684.9|15694.9|15678.9|0
1690939500000|2023-08-02 01:25:00|15695.9|15679.9|15691.1|15675.1|15697.6|15681.6|15690.8|15674.8|0
1690939800000|2023-08-02 01:30:00|15690.1|15674.1|15690.3|15674.3|15691.1|15675.1|15685.8|15669.8|0
1690940100000|2023-08-02 01:35:00|15690.2|15674.2|15695.7|15679.7|15696.7|15680.7|15688.1|15672.1|0
1690940400000|2023-08-02 01:40:00|15695.4|15679.4|15692.9|15676.9|15695.9|15679.9|15690.6|15674.6|0
1690940700000|2023-08-02 01:45:00|15693.1|15677.1|15690.7|15674.7|15694.7|15678.7|15687.9|15671.9|0
1690941000000|2023-08-02 01:50:00|15690.4|15674.4|15690.3|15674.3|15695.1|15679.1|15690.2|15674.2|0
1690941300000|2023-08-02 01:55:00|15690.2|15674.2|15686.1|15670.1|15690.2|15674.2|15684.9|15668.9|0
1690941600000|2023-08-02 02:00:00|15687.6|15671.6|15679.7|15663.7|15687.6|15671.6|15679.7|15663.7|0
1690941900000|2023-08-02 02:05:00|15679.6|15663.6|15682.2|15666.2|15684.4|15668.4|15678.6|15662.6|0
1690942200000|2023-08-02 02:10:00|15682.3|15666.3|15670.2|15654.2|15682.7|15666.7|15667.7|15651.7|0
1690942500000|2023-08-02 02:15:00|15669.3|15653.3|15665.4|15649.4|15672.3|15656.3|15661.4|15645.4|0
1690942800000|2023-08-02 02:20:00|15665.2|15649.2|15666.8|15650.8|15670.6|15654.6|15665.2|15649.2|0
1690943100000|2023-08-02 02:25:00|15667.1|15651.1|15662.3|15646.3|15668.6|15652.6|15661.6|15645.6|0
1690943400000|2023-08-02 02:30:00|15661.6|15645.6|15655.2|15639.2|15665.2|15649.2|15650.6|15634.6|0
1690943700000|2023-08-02 02:35:00|15655.1|15639.1|15650.6|15634.6|15655.2|15639.2|15647.4|15631.4|0
1690944000000|2023-08-02 02:40:00|15650.3|15634.3|15654.3|15638.3|15655.4|15639.4|15649.4|15633.4|0
1690944300000|2023-08-02 02:45:00|15654.2|15638.2|15638.9|15622.9|15654.9|15638.9|15637.9|15621.9|0
1690944600000|2023-08-02 02:50:00|15639.3|15623.3|15641.2|15625.2|15642.9|15626.9|15638.3|15622.3|0
1690944900000|2023-08-02 02:55:00|15641.3|15625.3|15640.4|15624.4|15643.9|15627.9|15639.1|15623.1|0
1690945200000|2023-08-02 03:00:00|15640.2|15624.2|15643.9|15627.9|15647.7|15631.7|15640.2|15624.2|0
1690945500000|2023-08-02 03:05:00|15644.1|15628.1|15643.2|15627.2|15645.6|15629.6|15640.9|15624.9|0
1690945800000|2023-08-02 03:10:00|15643.4|15627.4|15636.3|15620.3|15643.9|15627.9|15632.6|15616.6|0
1690946100000|2023-08-02 03:15:00|15636.1|15620.1|15638.3|15622.3|15638.3|15622.3|15628.6|15612.6|0
1690946400000|2023-08-02 03:20:00|15638.2|15622.2|15640.8|15624.8|15642.6|15626.6|15637.7|15621.7|0
1690946700000|2023-08-02 03:25:00|15641.1|15625.1|15642.2|15626.2|15643.2|15627.2|15639.6|15623.6|0
1690947000000|2023-08-02 03:30:00|15642.4|15626.4|15643.4|15627.4|15643.7|15627.7|15638.9|15622.9|0
1690947300000|2023-08-02 03:35:00|15643.3|15627.3|15640.7|15624.7|15644.3|15628.3|15640.2|15624.2|0
1690947600000|2023-08-02 03:40:00|15640.6|15624.6|15640.8|15624.8|15642.8|15626.8|15640.1|15624.1|0
1690947900000|2023-08-02 03:45:00|15640.6|15624.6|15637.9|15621.9|15641.1|15625.1|15633.1|15617.1|0
1690948200000|2023-08-02 03:50:00|15637.8|15621.8|15641.3|15625.3|15642.8|15626.8|15637.7|15621.7|0
1690948500000|2023-08-02 03:55:00|15641.2|15625.2|15638.8|15622.8|15641.9|15625.9|15636.9|15620.9|0
1690948800000|2023-08-02 04:00:00|15639.6|15623.6|15637.7|15621.7|15639.8|15623.8|15633.9|15617.9|0
1690949100000|2023-08-02 04:05:00|15637.6|15621.6|15635.3|15619.3|15639.2|15623.2|15633.7|15617.7|0
1690949400000|2023-08-02 04:10:00|15635.6|15619.6|15639.1|15623.1|15639.9|15623.9|15634.9|15618.9|0
1690949700000|2023-08-02 04:15:00|15639.2|15623.2|15635.3|15619.3|15639.9|15623.9|15634.2|15618.2|0
1690950000000|2023-08-02 04:20:00|15635.2|15619.2|15635.6|15619.6|15637.2|15621.2|15634.7|15618.7|0
1690950300000|2023-08-02 04:25:00|15635.7|15619.7|15638.1|15622.1|15640.1|15624.1|15635.7|15619.7|0
1690950600000|2023-08-02 04:30:00|15638.3|15622.3|15637.6|15621.6|15639.7|15623.7|15637.3|15621.3|0
1690950900000|2023-08-02 04:35:00|15637.1|15621.1|15638.9|15622.9|15641.7|15625.7|15632.3|15616.3|0
1690951200000|2023-08-02 04:40:00|15638.8|15622.8|15632.9|15616.9|15638.9|15622.9|15632.8|15616.8|0
1690951500000|2023-08-02 04:45:00|15631.4|15615.4|15629.7|15613.7|15633.7|15617.7|15628.8|15612.8|0
1690951800000|2023-08-02 04:50:00|15629.8|15613.8|15629.2|15613.2|15631.3|15615.3|15622.8|15606.8|0
1690952100000|2023-08-02 04:55:00|15628.8|15612.8|15629.3|15613.3|15630.9|15614.9|15626.3|15610.3|0
1690952400000|2023-08-02 05:00:00|15629.1|15613.1|15625.8|15609.8|15633.9|15617.9|15625.6|15609.6|0
1690952700000|2023-08-02 05:05:00|15625.7|15609.7|15619.8|15603.8|15625.9|15609.9|15618.3|15602.3|0
1690953000000|2023-08-02 05:10:00|15619.9|15603.9|15621.9|15605.9|15622.7|15606.7|15619.1|15603.1|0
1690953300000|2023-08-02 05:15:00|15622.1|15606.1|15623.6|15607.6|15628.1|15612.1|15619.7|15603.7|0
1690953600000|2023-08-02 05:20:00|15623.7|15607.7|15622.9|15606.9|15625.2|15609.2|15619.1|15603.1|0
1690953900000|2023-08-02 05:25:00|15623.7|15607.7|15631.3|15615.3|15632.6|15616.6|15623.7|15607.7|0
1690954200000|2023-08-02 05:30:00|15630.7|15614.7|15624.4|15608.4|15630.9|15614.9|15623.4|15607.4|0
1690954500000|2023-08-02 05:35:00|15624.6|15608.6|15635.3|15619.3|15635.4|15619.4|15623.8|15607.8|0
1690954800000|2023-08-02 05:40:00|15635.2|15619.2|15628.4|15612.4|15642.3|15626.3|15627.3|15611.3|0
1690955100000|2023-08-02 05:45:00|15628.7|15612.7|15619.3|15603.3|15630.7|15614.7|15619.3|15603.3|0
1690955400000|2023-08-02 05:50:00|15619.6|15603.6|15625.3|15609.3|15626.6|15610.6|15619.3|15603.3|0
1690955700000|2023-08-02 05:55:00|15625.2|15609.2|15624.8|15608.8|15626.2|15610.2|15620.6|15604.6|0
1690956000000|2023-08-02 06:00:00|15623.7|15607.7|15620.9|15604.9|15629.2|15613.2|15618.4|15602.4|0
1690956300000|2023-08-02 06:05:00|15622.3|15606.3|15615.2|15599.2|15622.4|15606.4|15612.4|15596.4|0
1690956600000|2023-08-02 06:10:00|15615.1|15599.1|15616.1|15600.1|15618.3|15602.3|15611.1|15595.1|0
1690956900000|2023-08-02 06:15:00|15616.6|15600.6|15618.7|15602.7|15619.6|15603.6|15612.6|15596.6|0
1690957200000|2023-08-02 06:20:00|15617.9|15601.9|15609.6|15593.6|15618.3|15602.3|15608.2|15592.2|0
1690957500000|2023-08-02 06:25:00|15609.2|15593.2|15608.2|15592.2|15610.7|15594.7|15605.4|15589.4|0
1690957800000|2023-08-02 06:30:00|15607.7|15591.7|15602.2|15586.2|15612.2|15596.2|15600.1|15584.1|0
1690958100000|2023-08-02 06:35:00|15600.6|15584.6|15606.7|15590.7|15610.2|15594.2|15598.4|15582.4|0
1690958400000|2023-08-02 06:40:00|15605.6|15589.6|15600.4|15584.4|15607.2|15591.2|15597.4|15581.4|0
1690958700000|2023-08-02 06:45:00|15602.1|15586.1|15599.7|15583.7|15606.1|15590.1|15599.4|15583.4|0
1690959000000|2023-08-02 06:50:00|15599.6|15583.6|15593.6|15577.6|15599.8|15583.8|15590.3|15574.3|0
1690959300000|2023-08-02 06:55:00|15593.7|15577.7|15588.7|15572.7|15595.1|15579.1|15584.4|15568.4|0
1690959600000|2023-08-02 07:00:00|15588.1|15572.1|15579.2|15563.2|15594.2|15578.2|15577.4|15561.4|0
1690959900000|2023-08-02 07:05:00|15580.1|15564.1|15588.4|15572.4|15594.8|15578.8|15579.7|15563.7|0
1690960200000|2023-08-02 07:10:00|15588.1|15572.1|15590.3|15574.3|15590.6|15574.6|15573.3|15557.3|0
1690960500000|2023-08-02 07:15:00|15590.6|15574.6|15588.2|15572.2|15599.3|15583.3|15585.2|15569.2|0
1690960800000|2023-08-02 07:20:00|15588.3|15572.3|15591.3|15575.3|15601.1|15585.1|15587.7|15571.7|0
1690961100000|2023-08-02 07:25:00|15591.9|15575.9|15586.2|15570.2|15591.9|15575.9|15580.6|15564.6|0
1690961400000|2023-08-02 07:30:00|15585.2|15569.2|15587.9|15571.9|15594.6|15578.6|15584.9|15568.9|0
1690961700000|2023-08-02 07:35:00|15588.9|15572.9|15593.4|15577.4|15600.2|15584.2|15588.4|15572.4|0
1690962000000|2023-08-02 07:40:00|15593.7|15577.7|15587.1|15571.1|15594.4|15578.4|15586.9|15570.9|0
1690962300000|2023-08-02 07:45:00|15587.9|15571.9|15586.1|15570.1|15592.2|15576.2|15585.3|15569.3|0
1690962600000|2023-08-02 07:50:00|15586.2|15570.2|15543.2|15527.2|15589.4|15573.4|15542.8|15526.8|0
1690962900000|2023-08-02 07:55:00|15543.9|15527.9|15537.2|15521.2|15549.9|15533.9|15537.2|15521.2|0
1690963200000|2023-08-02 08:00:00|15543.4|15527.4|15524.8|15508.8|15547.8|15531.8|15517.8|15501.8|0
1690963500000|2023-08-02 08:05:00|15523.8|15507.8|15528.6|15512.6|15537.8|15521.8|15522.2|15506.2|0
1690963800000|2023-08-02 08:10:00|15529.9|15513.9|15528.1|15512.1|15531.8|15515.8|15524.6|15508.6|0
1690964100000|2023-08-02 08:15:00|15528.2|15512.2|15505.7|15489.7|15531.3|15515.3|15504.2|15488.2|0
1690964400000|2023-08-02 08:20:00|15506.4|15490.4|15517.9|15501.9|15521.6|15505.6|15504.9|15488.9|0
1690964700000|2023-08-02 08:25:00|15517.8|15501.8|15519.2|15503.2|15521.2|15505.2|15513.7|15497.7|0
1690965000000|2023-08-02 08:30:00|15518.6|15502.6|15510.1|15494.1|15521.1|15505.1|15508.9|15492.9|0
1690965300000|2023-08-02 08:35:00|15510.6|15494.6|15506.1|15490.1|15515.1|15499.1|15505.9|15489.9|0
1690965600000|2023-08-02 08:40:00|15506.3|15490.3|15513.9|15497.9|15518.4|15502.4|15506.3|15490.3|0
1690965900000|2023-08-02 08:45:00|15514.4|15498.4|15519.9|15503.9|15522.8|15506.8|15511.7|15495.7|0
1690966200000|2023-08-02 08:50:00|15520.3|15504.3|15526.4|15510.4|15526.8|15510.8|15519.1|15503.1|0
1690966500000|2023-08-02 08:55:00|15527.1|15511.1|15546.6|15530.6|15548.1|15532.1|15525.6|15509.6|0
1690966800000|2023-08-02 09:00:00|15547.4|15531.4|15539.4|15523.4|15548.8|15532.8|15531.9|15515.9|0
1690967100000|2023-08-02 09:05:00|15539.2|15523.2|15557.3|15541.3|15557.6|15541.6|15538.6|15522.6|0
1690967400000|2023-08-02 09:10:00|15557.6|15541.6|15554.7|15538.7|15558.7|15542.7|15546.7|15530.7|0
1690967700000|2023-08-02 09:15:00|15554.8|15538.8|15561.4|15545.4|15563.1|15547.1|15553.1|15537.1|0
1690968000000|2023-08-02 09:20:00|15562.6|15546.6|15558.1|15542.1|15565.8|15549.8|15553.3|15537.3|0
1690968300000|2023-08-02 09:25:00|15558.3|15542.3|15544.4|15528.4|15559.4|15543.4|15543.1|15527.1|0
1690968600000|2023-08-02 09:30:00|15545.2|15529.2|15539.6|15523.6|15546.1|15530.1|15530.2|15514.2|0
1690968900000|2023-08-02 09:35:00|15539.2|15523.2|15542.3|15526.3|15546.1|15530.1|15539.2|15523.2|0
1690969200000|2023-08-02 09:40:00|15542.9|15526.9|15543.8|15527.8|15548.1|15532.1|15539.4|15523.4|0
1690969500000|2023-08-02 09:45:00|15543.7|15527.7|15550.1|15534.1|15550.4|15534.4|15540.4|15524.4|0
1690969800000|2023-08-02 09:50:00|15550.2|15534.2|15547.9|15531.9|15550.2|15534.2|15543.4|15527.4|0
1690970100000|2023-08-02 09:55:00|15548.6|15532.6|15553.7|15537.7|15557.9|15541.9|15547.9|15531.9|0
1690970400000|2023-08-02 10:00:00|15552.9|15536.9|15561.1|15545.1|15562.6|15546.6|15551.3|15535.3|0
1690970700000|2023-08-02 10:05:00|15560.7|15544.7|15567.4|15551.4|15569.6|15553.6|15558.9|15542.9|0
1690971000000|2023-08-02 10:10:00|15567.6|15551.6|15571.1|15555.1|15572.9|15556.9|15566.1|15550.1|0
1690971300000|2023-08-02 10:15:00|15571.7|15555.7|15570.7|15554.7|15572.2|15556.2|15564.9|15548.9|0
1690971600000|2023-08-02 10:20:00|15571.2|15555.2|15562.4|15546.4|15571.2|15555.2|15559.2|15543.2|0
1690971900000|2023-08-02 10:25:00|15563.1|15547.1|15564.7|15548.7|15570.1|15554.1|15558.1|15542.1|0
1690972200000|2023-08-02 10:30:00|15563.8|15547.8|15572.8|15556.8|15573.8|15557.8|15555.8|15539.8|0
1690972500000|2023-08-02 10:35:00|15572.9|15556.9|15588.4|15572.4|15589.6|15573.6|15572.9|15556.9|0
1690972800000|2023-08-02 10:40:00|15588.6|15572.6|15592.9|15576.9|15595.6|15579.6|15582.3|15566.3|0
1690973100000|2023-08-02 10:45:00|15594.8|15578.8|15595.7|15579.7|15599.9|15583.9|15589.1|15573.1|0
1690973400000|2023-08-02 10:50:00|15596.9|15580.9|15595.4|15579.4|15602.2|15586.2|15594.9|15578.9|0
1690973700000|2023-08-02 10:55:00|15596.3|15580.3|15603.3|15587.3|15604.7|15588.7|15592.7|15576.7|0
1690974000000|2023-08-02 11:00:00|15604.1|15588.1|15622.7|15606.7|15626.2|15610.2|15603.7|15587.7|0
1690974300000|2023-08-02 11:05:00|15622.4|15606.4|15610.2|15594.2|15631.3|15615.3|15610.2|15594.2|0
1690974600000|2023-08-02 11:10:00|15610.6|15594.6|15616.2|15600.2|15618.1|15602.1|15610.1|15594.1|0
1690974900000|2023-08-02 11:15:00|15616.1|15600.1|15611.1|15595.1|15617.3|15601.3|15610.6|15594.6|0
1690975200000|2023-08-02 11:20:00|15610.8|15594.8|15617.2|15601.2|15624.4|15608.4|15608.1|15592.1|0
1690975500000|2023-08-02 11:25:00|15616.7|15600.7|15616.7|15600.7|15622.8|15606.8|15611.7|15595.7|0
1690975800000|2023-08-02 11:30:00|15616.4|15600.4|15613.2|15597.2|15621.7|15605.7|15611.7|15595.7|0
1690976100000|2023-08-02 11:35:00|15613.3|15597.3|15623.6|15607.6|15624.7|15608.7|15613.3|15597.3|0
1690976400000|2023-08-02 11:40:00|15623.9|15607.9|15624.4|15608.4|15624.4|15608.4|15616.9|15600.9|0
1690976700000|2023-08-02 11:45:00|15624.7|15608.7|15613.4|15597.4|15626.1|15610.1|15612.2|15596.2|0
1690977000000|2023-08-02 11:50:00|15612.7|15596.7|15609.7|15593.7|15617.6|15601.6|15606.4|15590.4|0
1690977300000|2023-08-02 11:55:00|15609.3|15593.3|15610.4|15594.4|15618.8|15602.8|15608.7|15592.7|0
1690977600000|2023-08-02 12:00:00|15610.3|15594.3|15619.4|15603.4|15620.6|15604.6|15606.6|15590.6|0
1690977900000|2023-08-02 12:05:00|15620.1|15604.1|15618.8|15602.8|15623.6|15607.6|15610.9|15594.9|0
1690978200000|2023-08-02 12:10:00|15619.2|15603.2|15614.1|15598.1|15620.7|15604.7|15611.8|15595.8|0
1690978500000|2023-08-02 12:15:00|15614.2|15598.2|15600.7|15584.7|15614.2|15598.2|15599.8|15583.8|0
1690978800000|2023-08-02 12:20:00|15599.1|15583.1|15607.1|15591.1|15610.3|15594.3|15594.9|15578.9|0
1690979100000|2023-08-02 12:25:00|15606.9|15590.9|15595.2|15579.2|15607.1|15591.1|15592.3|15576.3|0
1690979400000|2023-08-02 12:30:00|15602.8|15586.8|15590.6|15574.6|15604.7|15588.7|15589.4|15573.4|0
1690979700000|2023-08-02 12:35:00|15590.8|15574.8|15575.8|15559.8|15592.3|15576.3|15575.8|15559.8|0
1690980000000|2023-08-02 12:40:00|15575.6|15559.6|15579.8|15563.8|15585.8|15569.8|15572.6|15556.6|0
1690980300000|2023-08-02 12:45:00|15580.1|15564.1|15594.6|15578.6|15596.9|15580.9|15579.8|15563.8|0
1690980600000|2023-08-02 12:50:00|15595.3|15579.3|15602.3|15586.3|15610.7|15594.7|15593.6|15577.6|0
1690980900000|2023-08-02 12:55:00|15602.4|15586.4|15591.8|15575.8|15604.6|15588.6|15590.6|15574.6|0
1690981200000|2023-08-02 13:00:00|15591.1|15575.1|15579.8|15563.8|15591.1|15575.1|15578.3|15562.3|0
1690981500000|2023-08-02 13:05:00|15579.4|15563.4|15568.6|15552.6|15587.4|15571.4|15567.3|15551.3|0
1690981800000|2023-08-02 13:10:00|15568.1|15552.1|15577.8|15561.8|15577.8|15561.8|15566.3|15550.3|0
1690982100000|2023-08-02 13:15:00|15578.3|15562.3|15582.3|15566.3|15583.6|15567.6|15567.7|15551.7|0
1690982400000|2023-08-02 13:20:00|15582.8|15566.8|15580.1|15564.1|15587.2|15571.2|15579.8|15563.8|0
1690982700000|2023-08-02 13:25:00|15579.6|15563.6|15580.3|15564.3|15586.6|15570.6|15572.1|15556.1|0
1690983000000|2023-08-02 13:30:00|15579.3|15563.3|15536.8|15520.8|15579.3|15563.3|15534.2|15518.2|0
1690983300000|2023-08-02 13:35:00|15535.4|15519.4|15524.6|15508.6|15537.1|15521.1|15499.6|15483.6|0
1690983600000|2023-08-02 13:40:00|15524.3|15508.3|15518.7|15502.7|15543.1|15527.1|15512.7|15496.7|0
1690983900000|2023-08-02 13:45:00|15518.8|15502.8|15529.1|15513.1|15533.8|15517.8|15508.3|15492.3|0
1690984200000|2023-08-02 13:50:00|15528.8|15512.8|15499.1|15483.1|15528.8|15512.8|15494.4|15478.4|0
1690984500000|2023-08-02 13:55:00|15499.3|15483.3|15513.1|15497.1|15524.6|15508.6|15498.6|15482.6|0
1690984800000|2023-08-02 14:00:00|15514.6|15498.6|15510.1|15494.1|15520.8|15504.8|15498.8|15482.8|0
1690985100000|2023-08-02 14:05:00|15509.8|15493.8|15466.8|15450.8|15512.6|15496.6|15462.7|15446.7|0
1690985400000|2023-08-02 14:10:00|15466.7|15450.7|15442.1|15426.1|15466.7|15450.7|15438.6|15422.6|0
1690985700000|2023-08-02 14:15:00|15441.8|15425.8|15456.7|15440.7|15457.6|15441.6|15437.3|15421.3|0
1690986000000|2023-08-02 14:20:00|15455.1|15439.1|15467.1|15451.1|15467.8|15451.8|15447.6|15431.6|0
1690986300000|2023-08-02 14:25:00|15466.3|15450.3|15455.8|15439.8|15478.8|15462.8|15455.8|15439.8|0
1690986600000|2023-08-02 14:30:00|15454.8|15438.8|15463.1|15447.1|15468.7|15452.7|15450.1|15434.1|0
1690986900000|2023-08-02 14:35:00|15463.2|15447.2|15461.7|15445.7|15466.7|15450.7|15452.3|15436.3|0
1690987200000|2023-08-02 14:40:00|15462.3|15446.3|15447.6|15431.6|15467.9|15451.9|15441.3|15425.3|0
1690987500000|2023-08-02 14:45:00|15446.7|15430.7|15423.1|15407.1|15448.6|15432.6|15417.6|15401.6|0
1690987800000|2023-08-02 14:50:00|15422.3|15406.3|15419.6|15403.6|15436.3|15420.3|15418.8|15402.8|0
1690988100000|2023-08-02 14:55:00|15420.3|15404.3|15405.8|15389.8|15420.3|15404.3|15398.1|15382.1|0
1690988400000|2023-08-02 15:00:00|15403.5|15387.5|15420.5|15404.5|15420.5|15404.5|15400.6|15384.6|0
1690988700000|2023-08-02 15:05:00|15420.3|15404.3|15425.8|15409.8|15428.3|15412.3|15410.6|15394.6|0
1690989000000|2023-08-02 15:10:00|15425.7|15409.7|15436.1|15420.1|15438|15422|15425.1|15409.1|0
1690989300000|2023-08-02 15:15:00|15436.5|15420.5|15413|15397|15437.5|15421.5|15412.1|15396.1|0
1690989600000|2023-08-02 15:20:00|15413.5|15397.5|15424.8|15408.8|15429.3|15413.3|15403.5|15387.5|0
1690989900000|2023-08-02 15:25:00|15424.6|15408.6|15419.7|15403.7|15430.5|15414.5|15412.8|15396.8|0
1690990200000|2023-08-02 15:30:00|15419|15403|15422.5|15406.5|15425.8|15409.8|15410.7|15394.7|0
1690990500000|2023-08-02 15:35:00|15423.2|15407.2|15421.2|15405.2|15437.6|15421.6|15419.8|15403.8|0
1690990800000|2023-08-02 15:40:00|15421.7|15405.7|15411.2|15395.2|15423|15407|15407.2|15391.2|0
1690991100000|2023-08-02 15:45:00|15411.5|15395.5|15392.2|15376.2|15421.1|15405.1|15384.5|15368.5|0
1690991400000|2023-08-02 15:50:00|15393.6|15377.6|15387.2|15371.2|15394.7|15378.7|15382.5|15366.5|0
1690991700000|2023-08-02 15:55:00|15387.7|15371.7|15365|15349|15387.7|15371.7|15364.2|15348.2|0
1690992000000|2023-08-02 16:00:00|15363.1|15347.1|15345.2|15329.2|15369.4|15353.4|15345|15329|0
1690992300000|2023-08-02 16:05:00|15345|15329|15345|15329|15354.7|15338.7|15338|15322|0
1690992600000|2023-08-02 16:10:00|15345.5|15329.5|15349.7|15333.7|15351.2|15335.2|15330.5|15314.5|0
1690992900000|2023-08-02 16:15:00|15349|15333|15361|15345|15363.7|15347.7|15348.9|15332.9|0
1690993200000|2023-08-02 16:20:00|15362.5|15346.5|15343.1|15327.1|15362.5|15346.5|15342.2|15326.2|0
1690993500000|2023-08-02 16:25:00|15342.9|15326.9|15344.7|15328.7|15352.5|15336.5|15334.4|15318.4|0
1690993800000|2023-08-02 16:30:00|15343|15327|15364.2|15348.2|15364.2|15348.2|15339.2|15323.2|0
1690994100000|2023-08-02 16:35:00|15364|15348|15377.9|15361.9|15388.4|15372.4|15362.1|15346.1|0
1690994400000|2023-08-02 16:40:00|15379.5|15363.5|15389.6|15373.6|15390.5|15374.5|15372|15356|0
1690994700000|2023-08-02 16:45:00|15390.5|15374.5|15397.7|15381.7|15399.9|15383.9|15389.2|15373.2|0
1690995000000|2023-08-02 16:50:00|15398.5|15382.5|15380|15364|15400.6|15384.6|15375.5|15359.5|0
1690995300000|2023-08-02 16:55:00|15379.7|15363.7|15395.5|15379.5|15395.9|15379.9|15379.7|15363.7|0
1690995600000|2023-08-02 17:00:00|15396.4|15380.4|15405.9|15389.9|15415.4|15399.4|15393.2|15377.2|0
1690995900000|2023-08-02 17:05:00|15406.6|15390.6|15405|15389|15408.9|15392.9|15395.9|15379.9|0
1690996200000|2023-08-02 17:10:00|15405.9|15389.9|15403.9|15387.9|15414.9|15398.9|15402.5|15386.5|0
1690996500000|2023-08-02 17:15:00|15403.6|15387.6|15409|15393|15412.9|15396.9|15399|15383|0
1690996800000|2023-08-02 17:20:00|15409.4|15393.4|15401.6|15385.6|15409.6|15393.6|15397.4|15381.4|0
1690997100000|2023-08-02 17:25:00|15402.1|15386.1|15409.6|15393.6|15409.9|15393.9|15389.9|15373.9|0
1690997400000|2023-08-02 17:30:00|15408.9|15392.9|15420.6|15404.6|15423.9|15407.9|15400.9|15384.9|0
1690997700000|2023-08-02 17:35:00|15420.4|15404.4|15418.1|15402.1|15425.7|15409.7|15411.7|15395.7|0
1690998000000|2023-08-02 17:40:00|15417.9|15401.9|15402.1|15386.1|15421.6|15405.6|15398.5|15382.5|0
1690998300000|2023-08-02 17:45:00|15401.6|15385.6|15396|15380|15410.4|15394.4|15394.5|15378.5|0
1690998600000|2023-08-02 17:50:00|15396.1|15380.1|15389.9|15373.9|15404|15388|15389.9|15373.9|0
1690998900000|2023-08-02 17:55:00|15389.5|15373.5|15386.1|15370.1|15392.6|15376.6|15377.2|15361.2|0
1690999200000|2023-08-02 18:00:00|15387.1|15371.1|15401.1|15385.1|15403.4|15387.4|15383.9|15367.9|0
1690999500000|2023-08-02 18:05:00|15400.9|15384.9|15412.4|15396.4|15413.6|15397.6|15389.1|15373.1|0
1690999800000|2023-08-02 18:10:00|15410.5|15394.5|15414.6|15398.6|15415.4|15399.4|15396.6|15380.6|0
1691000100000|2023-08-02 18:15:00|15414.9|15398.9|15429|15413|15429.1|15413.1|15411.2|15395.2|0
1691000400000|2023-08-02 18:20:00|15427.6|15411.6|15410.1|15394.1|15427.6|15411.6|15406.3|15390.3|0
1691000700000|2023-08-02 18:25:00|15410.2|15394.2|15412.8|15396.8|15419.7|15403.7|15403.7|15387.7|0
1691001000000|2023-08-02 18:30:00|15410.6|15394.6|15410.6|15394.6|15417.1|15401.1|15399.8|15383.8|0
1691001300000|2023-08-02 18:35:00|15410.8|15394.8|15397.6|15381.6|15410.8|15394.8|15397.1|15381.1|0
1691001600000|2023-08-02 18:40:00|15398.1|15382.1|15395.2|15379.2|15403.8|15387.8|15391.3|15375.3|0
1691001900000|2023-08-02 18:45:00|15393.8|15377.8|15406.6|15390.6|15412.8|15396.8|15392.1|15376.1|0
1691002200000|2023-08-02 18:50:00|15407.1|15391.1|15411.1|15395.1|15413.3|15397.3|15403.9|15387.9|0
1691002500000|2023-08-02 18:55:00|15412.1|15396.1|15408.1|15392.1|15413.2|15397.2|15400.1|15384.1|0
1691002800000|2023-08-02 19:00:00|15407.2|15391.2|15418.7|15402.7|15422.6|15406.6|15404.8|15388.8|0
1691003100000|2023-08-02 19:05:00|15418.9|15402.9|15385.4|15369.4|15419.8|15403.8|15384.1|15368.1|0
1691003400000|2023-08-02 19:10:00|15384.4|15368.4|15376.3|15360.3|15387.4|15371.4|15373.1|15357.1|0
1691003700000|2023-08-02 19:15:00|15375.4|15359.4|15375.8|15359.8|15382.3|15366.3|15363.6|15347.6|0
1691004000000|2023-08-02 19:20:00|15376.1|15360.1|15374.4|15358.4|15383.1|15367.1|15373.1|15357.1|0
1691004300000|2023-08-02 19:25:00|15375.4|15359.4|15351.4|15335.4|15378.4|15362.4|15349.8|15333.8|0
1691004600000|2023-08-02 19:30:00|15352.3|15336.3|15354.3|15338.3|15361.9|15345.9|15348.8|15332.8|0
1691004900000|2023-08-02 19:35:00|15354.6|15338.6|15371.2|15355.2|15375.8|15359.8|15354.6|15338.6|0
1691005200000|2023-08-02 19:40:00|15369.8|15353.8|15379.8|15363.8|15383.9|15367.9|15358|15342|0
1691005500000|2023-08-02 19:45:00|15380.6|15364.6|15389|15373|15393.1|15377.1|15378.5|15362.5|0
1691005800000|2023-08-02 19:50:00|15383.9|15367.9|15380.3|15364.3|15395.8|15379.8|15376|15360|0
1691006100000|2023-08-02 19:55:00|15373.3|15357.3|15383|15367|15398.4|15382.4|15372|15356|0
1691006400000|2023-08-02 20:00:00|15382.4|15366.4|15378.3|15362.3|15392.8|15376.8|15377|15361|0
1691006700000|2023-08-02 20:05:00|15379|15363|15391.8|15375.8|15391.8|15375.8|15374.3|15358.3|0
1691007000000|2023-08-02 20:10:00|15390.8|15374.8|15393|15377|15394.5|15378.5|15386.8|15370.8|0
1691007300000|2023-08-02 20:15:00|15390.9|15374.9|15383|15367|15391|15375|15383|15367|0
1691007600000|2023-08-02 20:20:00|15383.4|15367.4|15382.3|15366.3|15386.3|15370.3|15381.8|15365.8|0
1691007900000|2023-08-02 20:25:00|15382.4|15366.4|15382.4|15366.4|15385.3|15369.3|15381.8|15365.8|0
1691008200000|2023-08-02 20:30:00|15382.6|15366.6|15385.5|15369.5|15387.5|15371.5|15382|15366|0
1691008500000|2023-08-02 20:35:00|15385.8|15369.8|15382.3|15366.3|15385.8|15369.8|15381.4|15365.4|0
1691008800000|2023-08-02 20:40:00|15382.5|15366.5|15368.9|15352.9|15382.8|15366.8|15368.8|15352.8|0
1691009100000|2023-08-02 20:45:00|15369|15353|15362.6|15346.6|15369.4|15353.4|15362.6|15346.6|0
1691009400000|2023-08-02 20:50:00|15364|15348|15367.1|15351.1|15367.5|15351.5|15361|15345|0
1691009700000|2023-08-02 20:55:00|15367.5|15351.5|15366.2|15350.2|15368.9|15352.9|15363.4|15347.4|0
1691010000000|2023-08-02 21:00:00|15366|15350|15365.1|15349.1|15366|15350|15363.5|15347.5|0
1691010300000|2023-08-02 21:05:00|15365.2|15349.2|15363.3|15347.3|15365.4|15349.4|15361|15345|0
1691010600000|2023-08-02 21:10:00|15363.6|15347.6|15365.9|15349.9|15365.9|15349.9|15363.1|15347.1|0
1691010900000|2023-08-02 21:15:00|15366.3|15350.3|15365.6|15349.6|15366.4|15350.4|15365.5|15349.5|0
1691011200000|2023-08-02 21:20:00|15365.7|15349.7|15364.4|15348.4|15365.8|15349.8|15364|15348|0
1691011500000|2023-08-02 21:25:00|15364|15348|15366.4|15350.4|15366.4|15350.4|15364|15348|0
1691011800000|2023-08-02 21:30:00|15366.5|15350.5|15367|15351|15367.7|15351.7|15365.8|15349.8|0
1691012100000|2023-08-02 21:35:00|15366.5|15350.5|15368.7|15352.7|15368.8|15352.8|15366.5|15350.5|0
1691012400000|2023-08-02 21:40:00|15368.8|15352.8|15369.2|15353.2|15370|15354|15368.6|15352.6|0
1691012700000|2023-08-02 21:45:00|15369|15353|15368|15352|15369|15353|15367.4|15351.4|0
1691013000000|2023-08-02 21:50:00|15368.1|15352.1|15369.6|15353.6|15369.7|15353.7|15367.6|15351.6|0
1691013300000|2023-08-02 21:55:00|15369.4|15353.4|15368.8|15352.8|15369.6|15353.6|15368.3|15352.3|0
1691013600000|2023-08-02 22:00:00|15372.6|15356.6|15384.3|15368.3|15386.6|15370.6|15371.1|15355.1|0
1691013900000|2023-08-02 22:05:00|15385.6|15369.6|15385.1|15369.1|15388.3|15372.3|15382.4|15366.4|0
1691014200000|2023-08-02 22:10:00|15385.2|15369.2|15388.1|15372.1|15393.2|15377.2|15385.1|15369.1|0
1691014500000|2023-08-02 22:15:00|15388.2|15372.2|15390.4|15374.4|15390.4|15374.4|15386.8|15370.8|0
1691014800000|2023-08-02 22:20:00|15390.2|15374.2|15396.7|15380.7|15398.9|15382.9|15389.2|15373.2|0
1691015100000|2023-08-02 22:25:00|15396.9|15380.9|15396.4|15380.4|15399.2|15383.2|15392.1|15376.1|0
1691015400000|2023-08-02 22:30:00|15396.3|15380.3|15390.2|15374.2|15397.2|15381.2|15390.1|15374.1|0
1691015700000|2023-08-02 22:35:00|15391.2|15375.2|15387.2|15371.2|15391.7|15375.7|15386.9|15370.9|0
1691016000000|2023-08-02 22:40:00|15387.3|15371.3|15394.2|15378.2|15394.8|15378.8|15387.1|15371.1|0
1691016300000|2023-08-02 22:45:00|15394.4|15378.4|15396.1|15380.1|15396.1|15380.1|15391.9|15375.9|0
1691016600000|2023-08-02 22:50:00|15396.2|15380.2|15402.2|15386.2|15403.2|15387.2|15394.8|15378.8|0
1691016900000|2023-08-02 22:55:00|15402.1|15386.1|15406.6|15390.6|15406.6|15390.6|15398.8|15382.8|0
1691017200000|2023-08-02 23:00:00|15407.1|15391.1|15413.7|15397.7|15414.1|15398.1|15405.9|15389.9|0
1691017500000|2023-08-02 23:05:00|15413.9|15397.9|15412.3|15396.3|15414.7|15398.7|15409.1|15393.1|0
1691017800000|2023-08-02 23:10:00|15412.2|15396.2|15411.3|15395.3|15412.9|15396.9|15409.1|15393.1|0
1691018100000|2023-08-02 23:15:00|15411.4|15395.4|15412.9|15396.9|15413.2|15397.2|15404.6|15388.6|0
1691018400000|2023-08-02 23:20:00|15413.1|15397.1|15409.3|15393.3|15415.1|15399.1|15408.9|15392.9|0
1691018700000|2023-08-02 23:25:00|15409.4|15393.4|15409.1|15393.1|15410.6|15394.6|15407.2|15391.2|0
1691019000000|2023-08-02 23:30:00|15408.9|15392.9|15406.8|15390.8|15409.4|15393.4|15405.6|15389.6|0
1691019300000|2023-08-02 23:35:00|15406.3|15390.3|15404.3|15388.3|15407.6|15391.6|15402.4|15386.4|0
1691019600000|2023-08-02 23:40:00|15404.1|15388.1|15405.3|15389.3|15405.4|15389.4|15402.9|15386.9|0
1691019900000|2023-08-02 23:45:00|15404.8|15388.8|15406.4|15390.4|15410.1|15394.1|15403.6|15387.6|0
1691020200000|2023-08-02 23:50:00|15406.3|15390.3|15405.6|15389.6|15407.2|15391.2|15400.8|15384.8|0
1691020500000|2023-08-02 23:55:00|15405.4|15389.4|15408.9|15392.9|15409.3|15393.3|15405.2|15389.2|0
1691020800000|2023-08-03 00:00:00|15405.3|15389.3|15406.4|15390.4|15408.8|15392.8|15400.6|15384.6|0
1691021100000|2023-08-03 00:05:00|15406.1|15390.1|15407.6|15391.6|15416.3|15400.3|15401.9|15385.9|0
1691021400000|2023-08-03 00:10:00|15406.9|15390.9|15396.6|15380.6|15408.3|15392.3|15392.4|15376.4|0
1691021700000|2023-08-03 00:15:00|15396.8|15380.8|15385.3|15369.3|15397.4|15381.4|15382.1|15366.1|0
1691022000000|2023-08-03 00:20:00|15386.1|15370.1|15395.3|15379.3|15396.4|15380.4|15382.6|15366.6|0
1691022300000|2023-08-03 00:25:00|15395.2|15379.2|15401.8|15385.8|15407.9|15391.9|15395.1|15379.1|0
1691022600000|2023-08-03 00:30:00|15401.3|15385.3|15397.9|15381.9|15402.4|15386.4|15390.9|15374.9|0
1691022900000|2023-08-03 00:35:00|15397.4|15381.4|15400.8|15384.8|15403.4|15387.4|15395.4|15379.4|0
1691023200000|2023-08-03 00:40:00|15400.7|15384.7|15396.8|15380.8|15400.8|15384.8|15393.9|15377.9|0
1691023500000|2023-08-03 00:45:00|15398.7|15382.7|15399.9|15383.9|15402.4|15386.4|15395.9|15379.9|0
1691023800000|2023-08-03 00:50:00|15400.2|15384.2|15408.7|15392.7|15411.3|15395.3|15400.1|15384.1|0
1691024100000|2023-08-03 00:55:00|15408.3|15392.3|15407.2|15391.2|15409.3|15393.3|15406.1|15390.1|0
1691024400000|2023-08-03 01:00:00|15406.6|15390.6|15402.7|15386.7|15407.4|15391.4|15399.4|15383.4|0
1691024700000|2023-08-03 01:05:00|15403.2|15387.2|15404.9|15388.9|15404.9|15388.9|15398.3|15382.3|0
1691025000000|2023-08-03 01:10:00|15405.4|15389.4|15404.2|15388.2|15408.6|15392.6|15401.6|15385.6|0
1691025300000|2023-08-03 01:15:00|15404.3|15388.3|15408.1|15392.1|15408.6|15392.6|15402.4|15386.4|0
1691025600000|2023-08-03 01:20:00|15408.3|15392.3|15413.7|15397.7|15414.7|15398.7|15407.2|15391.2|0
1691025900000|2023-08-03 01:25:00|15413.2|15397.2|15414.8|15398.8|15416.8|15400.8|15412.2|15396.2|0
1691026200000|2023-08-03 01:30:00|15415.2|15399.2|15420.7|15404.7|15424.2|15408.2|15414.3|15398.3|0
1691026500000|2023-08-03 01:35:00|15420.9|15404.9|15415.4|15399.4|15421.3|15405.3|15415.3|15399.3|0
1691026800000|2023-08-03 01:40:00|15415.6|15399.6|15414.4|15398.4|15416.1|15400.1|15411.6|15395.6|0
1691027100000|2023-08-03 01:45:00|15415.2|15399.2|15420.7|15404.7|15422.9|15406.9|15414.7|15398.7|0
1691027400000|2023-08-03 01:50:00|15420.9|15404.9|15410.2|15394.2|15421.4|15405.4|15409.8|15393.8|0
1691027700000|2023-08-03 01:55:00|15410.3|15394.3|15406.9|15390.9|15410.6|15394.6|15404.6|15388.6|0
1691028000000|2023-08-03 02:00:00|15406.7|15390.7|15408.7|15392.7|15409.4|15393.4|15404.9|15388.9|0
1691028300000|2023-08-03 02:05:00|15408.8|15392.8|15393.1|15377.1|15408.8|15392.8|15386.8|15370.8|0
1691028600000|2023-08-03 02:10:00|15393.2|15377.2|15393.4|15377.4|15396.4|15380.4|15387.8|15371.8|0
1691028900000|2023-08-03 02:15:00|15394.1|15378.1|15392.4|15376.4|15395.9|15379.9|15390.8|15374.8|0
1691029200000|2023-08-03 02:20:00|15392.3|15376.3|15393.3|15377.3|15397.4|15381.4|15392.1|15376.1|0
1691029500000|2023-08-03 02:25:00|15393.9|15377.9|15380.6|15364.6|15394.1|15378.1|15378.3|15362.3|0
1691029800000|2023-08-03 02:30:00|15381.3|15365.3|15381.8|15365.8|15386.6|15370.6|15380.6|15364.6|0
1691030100000|2023-08-03 02:35:00|15382.7|15366.7|15384.9|15368.9|15386.1|15370.1|15375.2|15359.2|0
1691030400000|2023-08-03 02:40:00|15385.1|15369.1|15383.4|15367.4|15385.9|15369.9|15380.3|15364.3|0
1691030700000|2023-08-03 02:45:00|15383.7|15367.7|15383.7|15367.7|15386.1|15370.1|15380.1|15364.1|0
1691031000000|2023-08-03 02:50:00|15383.4|15367.4|15387.7|15371.7|15388.9|15372.9|15383.1|15367.1|0
1691031300000|2023-08-03 02:55:00|15387.8|15371.8|15385.3|15369.3|15388.1|15372.1|15382.1|15366.1|0
1691031600000|2023-08-03 03:00:00|15385.7|15369.7|15378.4|15362.4|15385.8|15369.8|15377.4|15361.4|0
1691031900000|2023-08-03 03:05:00|15378.6|15362.6|15382.7|15366.7|15383.3|15367.3|15377.6|15361.6|0
1691032200000|2023-08-03 03:10:00|15382.6|15366.6|15386.2|15370.2|15387.2|15371.2|15381.6|15365.6|0
1691032500000|2023-08-03 03:15:00|15386.3|15370.3|15388.1|15372.1|15388.7|15372.7|15383.7|15367.7|0
1691032800000|2023-08-03 03:20:00|15388.3|15372.3|15389.4|15373.4|15389.7|15373.7|15385.6|15369.6|0
1691033100000|2023-08-03 03:25:00|15389.2|15373.2|15391.6|15375.6|15392.1|15376.1|15389.1|15373.1|0
1691033400000|2023-08-03 03:30:00|15391.8|15375.8|15383.8|15367.8|15394.2|15378.2|15381.9|15365.9|0
1691033700000|2023-08-03 03:35:00|15384.9|15368.9|15385.6|15369.6|15387.1|15371.1|15382.4|15366.4|0
1691034000000|2023-08-03 03:40:00|15385.8|15369.8|15386.7|15370.7|15388.4|15372.4|15385.1|15369.1|0
1691034300000|2023-08-03 03:45:00|15387.2|15371.2|15388.2|15372.2|15389.1|15373.1|15383.8|15367.8|0
1691034600000|2023-08-03 03:50:00|15388.1|15372.1|15393.8|15377.8|15396.2|15380.2|15387.6|15371.6|0
1691034900000|2023-08-03 03:55:00|15393.9|15377.9|15394.6|15378.6|15396.6|15380.6|15393.1|15377.1|0
1691035200000|2023-08-03 04:00:00|15394.4|15378.4|15394.8|15378.8|15397.8|15381.8|15392.9|15376.9|0
1691035500000|2023-08-03 04:05:00|15394.7|15378.7|15395.7|15379.7|15396.8|15380.8|15393.7|15377.7|0
1691035800000|2023-08-03 04:10:00|15395.6|15379.6|15388.6|15372.6|15395.6|15379.6|15387.9|15371.9|0
1691036100000|2023-08-03 04:15:00|15388.4|15372.4|15386.6|15370.6|15389.6|15373.6|15385.1|15369.1|0
1691036400000|2023-08-03 04:20:00|15386.7|15370.7|15382.8|15366.8|15387.7|15371.7|15382.6|15366.6|0
1691036700000|2023-08-03 04:25:00|15382.9|15366.9|15378.8|15362.8|15383.3|15367.3|15377.7|15361.7|0
1691037000000|2023-08-03 04:30:00|15378.9|15362.9|15379.2|15363.2|15380.3|15364.3|15378.1|15362.1|0
1691037300000|2023-08-03 04:35:00|15379.3|15363.3|15378.8|15362.8|15380.3|15364.3|15372.3|15356.3|0
1691037600000|2023-08-03 04:40:00|15378.9|15362.9|15380.4|15364.4|15382.1|15366.1|15378.9|15362.9|0
1691037900000|2023-08-03 04:45:00|15380.6|15364.6|15378.8|15362.8|15381.8|15365.8|15377.4|15361.4|0
1691038200000|2023-08-03 04:50:00|15378.7|15362.7|15370.2|15354.2|15379.1|15363.1|15366.8|15350.8|0
1691038500000|2023-08-03 04:55:00|15370.6|15354.6|15369.4|15353.4|15370.6|15354.6|15366.7|15350.7|0
1691038800000|2023-08-03 05:00:00|15369.6|15353.6|15368.1|15352.1|15374.2|15358.2|15365.8|15349.8|0
1691039100000|2023-08-03 05:05:00|15367.9|15351.9|15370.2|15354.2|15374.8|15358.8|15366.1|15350.1|0
1691039400000|2023-08-03 05:10:00|15370.7|15354.7|15373.9|15357.9|15374.7|15358.7|15370.7|15354.7|0
1691039700000|2023-08-03 05:15:00|15374.1|15358.1|15380.4|15364.4|15382.6|15366.6|15372.2|15356.2|0
1691040000000|2023-08-03 05:20:00|15379.9|15363.9|15390.8|15374.8|15391.8|15375.8|15379.3|15363.3|0
1691040300000|2023-08-03 05:25:00|15391.2|15375.2|15389.3|15373.3|15393.6|15377.6|15386.8|15370.8|0
1691040600000|2023-08-03 05:30:00|15389.2|15373.2|15385.3|15369.3|15390.9|15374.9|15384.4|15368.4|0
1691040900000|2023-08-03 05:35:00|15385.6|15369.6|15373.1|15357.1|15386.1|15370.1|15372.8|15356.8|0
1691041200000|2023-08-03 05:40:00|15372.8|15356.8|15363.8|15347.8|15372.8|15356.8|15356.1|15340.1|0
1691041500000|2023-08-03 05:45:00|15363.2|15347.2|15365.6|15349.6|15370.4|15354.4|15357.2|15341.2|0
1691041800000|2023-08-03 05:50:00|15365.8|15349.8|15376.3|15360.3|15380.7|15364.7|15363.9|15347.9|0
1691042100000|2023-08-03 05:55:00|15376.4|15360.4|15377.9|15361.9|15378.9|15362.9|15370.7|15354.7|0
1691042400000|2023-08-03 06:00:00|15378.6|15362.6|15379.1|15363.1|15382.8|15366.8|15368.9|15352.9|0
1691042700000|2023-08-03 06:05:00|15379.3|15363.3|15380.3|15364.3|15383.4|15367.4|15373.9|15357.9|0
1691043000000|2023-08-03 06:10:00|15380.1|15364.1|15374.7|15358.7|15381.4|15365.4|15371.7|15355.7|0
1691043300000|2023-08-03 06:15:00|15374.8|15358.8|15381.9|15365.9|15385.1|15369.1|15373.8|15357.8|0
1691043600000|2023-08-03 06:20:00|15381.7|15365.7|15377.9|15361.9|15382.9|15366.9|15373.9|15357.9|0
1691043900000|2023-08-03 06:25:00|15378.2|15362.2|15375.8|15359.8|15379.3|15363.3|15372.9|15356.9|0
1691044200000|2023-08-03 06:30:00|15375.3|15359.3|15372.1|15356.1|15375.8|15359.8|15369.7|15353.7|0
1691044500000|2023-08-03 06:35:00|15372.2|15356.2|15370.2|15354.2|15376.4|15360.4|15369.9|15353.9|0
1691044800000|2023-08-03 06:40:00|15370.3|15354.3|15364.2|15348.2|15374.4|15358.4|15363.9|15347.9|0
1691045100000|2023-08-03 06:45:00|15364.9|15348.9|15355.2|15339.2|15364.9|15348.9|15354.7|15338.7|0
1691045400000|2023-08-03 06:50:00|15353.7|15337.7|15335.2|15319.2|15354.2|15338.2|15333.4|15317.4|0
1691045700000|2023-08-03 06:55:00|15335.3|15319.3|15319.7|15303.7|15341.3|15325.3|15319.6|15303.6|0
1691046000000|2023-08-03 07:00:00|15317.6|15301.6|15306.3|15290.3|15326.7|15310.7|15300.6|15284.6|0
1691046300000|2023-08-03 07:05:00|15306.6|15290.6|15304.1|15288.1|15315.1|15299.1|15303.4|15287.4|0
1691046600000|2023-08-03 07:10:00|15303.4|15287.4|15302.2|15286.2|15312.4|15296.4|15295.9|15279.9|0
1691046900000|2023-08-03 07:15:00|15302.8|15286.8|15289.9|15273.9|15304.1|15288.1|15281.3|15265.3|0
1691047200000|2023-08-03 07:20:00|15291.2|15275.2|15287.1|15271.1|15293.6|15277.6|15279.3|15263.3|0
1691047500000|2023-08-03 07:25:00|15286.4|15270.4|15283.2|15267.2|15288.7|15272.7|15276.6|15260.6|0
1691047800000|2023-08-03 07:30:00|15283.4|15267.4|15262.9|15246.9|15283.4|15267.4|15259.7|15243.7|0
1691048100000|2023-08-03 07:35:00|15262.7|15246.7|15263.6|15247.6|15278.1|15262.1|15256.7|15240.7|0
1691048400000|2023-08-03 07:40:00|15263.2|15247.2|15274.8|15258.8|15274.8|15258.8|15258.2|15242.2|0
1691048700000|2023-08-03 07:45:00|15274.7|15258.7|15275.3|15259.3|15297.4|15281.4|15274.7|15258.7|0
1691049000000|2023-08-03 07:50:00|15276.9|15260.9|15276.8|15260.8|15282.8|15266.8|15268.8|15252.8|0
1691049300000|2023-08-03 07:55:00|15277.6|15261.6|15262.9|15246.9|15280.9|15264.9|15262.9|15246.9|0
1691049600000|2023-08-03 08:00:00|15261.9|15245.9|15285.9|15269.9|15285.9|15269.9|15261.9|15245.9|0
1691049900000|2023-08-03 08:05:00|15285.4|15269.4|15284.9|15268.9|15297.2|15281.2|15276.2|15260.2|0
1691050200000|2023-08-03 08:10:00|15285.9|15269.9|15292.2|15276.2|15294.2|15278.2|15280.2|15264.2|0
1691050500000|2023-08-03 08:15:00|15291.3|15275.3|15297.4|15281.4|15298.1|15282.1|15283.2|15267.2|0
1691050800000|2023-08-03 08:20:00|15298.1|15282.1|15312.3|15296.3|15313.8|15297.8|15298.1|15282.1|0
1691051100000|2023-08-03 08:25:00|15312.2|15296.2|15305.1|15289.1|15319.2|15303.2|15304.8|15288.8|0
1691051400000|2023-08-03 08:30:00|15305.9|15289.9|15292.3|15276.3|15311.3|15295.3|15292.2|15276.2|0
1691051700000|2023-08-03 08:35:00|15292.2|15276.2|15294.2|15278.2|15294.4|15278.4|15284.4|15268.4|0
1691052000000|2023-08-03 08:40:00|15293.7|15277.7|15278.6|15262.6|15295.1|15279.1|15276.6|15260.6|0
1691052300000|2023-08-03 08:45:00|15278.7|15262.7|15287.9|15271.9|15289.9|15273.9|15278.6|15262.6|0
1691052600000|2023-08-03 08:50:00|15289.1|15273.1|15290.7|15274.7|15297.1|15281.1|15286.3|15270.3|0
1691052900000|2023-08-03 08:55:00|15290.8|15274.8|15309.2|15293.2|15311.3|15295.3|15289.7|15273.7|0
1691053200000|2023-08-03 09:00:00|15309.1|15293.1|15322.2|15306.2|15325.1|15309.1|15308.4|15292.4|0
1691053500000|2023-08-03 09:05:00|15322.7|15306.7|15336.7|15320.7|15337.6|15321.6|15317.4|15301.4|0
1691053800000|2023-08-03 09:10:00|15336.9|15320.9|15328.4|15312.4|15343.2|15327.2|15326.2|15310.2|0
1691054100000|2023-08-03 09:15:00|15328.6|15312.6|15340.7|15324.7|15340.9|15324.9|15327.4|15311.4|0
1691054400000|2023-08-03 09:20:00|15340.3|15324.3|15331.2|15315.2|15340.3|15324.3|15328.1|15312.1|0
1691054700000|2023-08-03 09:25:00|15331.9|15315.9|15333.2|15317.2|15338.6|15322.6|15327.2|15311.2|0
1691055000000|2023-08-03 09:30:00|15333.3|15317.3|15329.8|15313.8|15335.9|15319.9|15327.1|15311.1|0
1691055300000|2023-08-03 09:35:00|15329.7|15313.7|15328.4|15312.4|15331.2|15315.2|15320.9|15304.9|0
1691055600000|2023-08-03 09:40:00|15329.2|15313.2|15334.6|15318.6|15339.7|15323.7|15323.7|15307.7|0
1691055900000|2023-08-03 09:45:00|15335.6|15319.6|15335.8|15319.8|15340.7|15324.7|15330.8|15314.8|0
1691056200000|2023-08-03 09:50:00|15335.7|15319.7|15338.3|15322.3|15338.4|15322.4|15330.2|15314.2|0
1691056500000|2023-08-03 09:55:00|15337.9|15321.9|15333.7|15317.7|15338.2|15322.2|15330.4|15314.4|0
1691056800000|2023-08-03 10:00:00|15334.2|15318.2|15352.9|15336.9|15352.9|15336.9|15333.4|15317.4|0
1691057100000|2023-08-03 10:05:00|15354.9|15338.9|15348.1|15332.1|15354.9|15338.9|15346.3|15330.3|0
1691057400000|2023-08-03 10:10:00|15347.8|15331.8|15343.1|15327.1|15348.3|15332.3|15340.3|15324.3|0
1691057700000|2023-08-03 10:15:00|15343.4|15327.4|15347.8|15331.8|15351.6|15335.6|15342.6|15326.6|0
1691058000000|2023-08-03 10:20:00|15347.2|15331.2|15333.1|15317.1|15348.9|15332.9|15331.8|15315.8|0
1691058300000|2023-08-03 10:25:00|15332.6|15316.6|15334.2|15318.2|15337.4|15321.4|15331.1|15315.1|0
1691058600000|2023-08-03 10:30:00|15334.1|15318.1|15337.6|15321.6|15346.2|15330.2|15329.9|15313.9|0
1691058900000|2023-08-03 10:35:00|15337.2|15321.2|15335.2|15319.2|15341.4|15325.4|15333.1|15317.1|0
1691059200000|2023-08-03 10:40:00|15334.6|15318.6|15339.1|15323.1|15340.4|15324.4|15333.7|15317.7|0
1691059500000|2023-08-03 10:45:00|15339.2|15323.2|15334.9|15318.9|15339.7|15323.7|15331.1|15315.1|0
1691059800000|2023-08-03 10:50:00|15335.1|15319.1|15323.6|15307.6|15339.9|15323.9|15323.6|15307.6|0
1691060100000|2023-08-03 10:55:00|15324.1|15308.1|15329.1|15313.1|15329.9|15313.9|15322.3|15306.3|0
1691060400000|2023-08-03 11:00:00|15329.7|15313.7|15342.6|15326.6|15361.8|15345.8|15327.9|15311.9|0
1691060700000|2023-08-03 11:05:00|15342.4|15326.4|15330.6|15314.6|15342.4|15326.4|15323.9|15307.9|0
1691061000000|2023-08-03 11:10:00|15330.7|15314.7|15335.4|15319.4|15340.2|15324.2|15328.9|15312.9|0
1691061300000|2023-08-03 11:15:00|15334.9|15318.9|15334.6|15318.6|15344.2|15328.2|15333.4|15317.4|0
1691061600000|2023-08-03 11:20:00|15334.8|15318.8|15317.8|15301.8|15343.2|15327.2|15317.7|15301.7|0
1691061900000|2023-08-03 11:25:00|15318.4|15302.4|15323.2|15307.2|15324.1|15308.1|15312.9|15296.9|0
1691062200000|2023-08-03 11:30:00|15322.9|15306.9|15330.6|15314.6|15340.3|15324.3|15321.4|15305.4|0
1691062500000|2023-08-03 11:35:00|15331.1|15315.1|15332.9|15316.9|15340.7|15324.7|15321.9|15305.9|0
1691062800000|2023-08-03 11:40:00|15332.1|15316.1|15323.6|15307.6|15335.6|15319.6|15316.2|15300.2|0
1691063100000|2023-08-03 11:45:00|15323.3|15307.3|15324.8|15308.8|15328.4|15312.4|15314.6|15298.6|0
1691063400000|2023-08-03 11:50:00|15325.1|15309.1|15328.2|15312.2|15330.3|15314.3|15319.2|15303.2|0
1691063700000|2023-08-03 11:55:00|15327.7|15311.7|15320.4|15304.4|15327.9|15311.9|15319.6|15303.6|0
1691064000000|2023-08-03 12:00:00|15321.8|15305.8|15314.9|15298.9|15322.8|15306.8|15311.8|15295.8|0
1691064300000|2023-08-03 12:05:00|15315.6|15299.6|15319.2|15303.2|15319.2|15303.2|15301.6|15285.6|0
1691064600000|2023-08-03 12:10:00|15319.3|15303.3|15311.1|15295.1|15319.3|15303.3|15308.2|15292.2|0
1691064900000|2023-08-03 12:15:00|15309.9|15293.9|15302.1|15286.1|15314.6|15298.6|15298.7|15282.7|0
1691065200000|2023-08-03 12:20:00|15301.9|15285.9|15289.8|15273.8|15307.4|15291.4|15288.7|15272.7|0
1691065500000|2023-08-03 12:25:00|15290.6|15274.6|15291.7|15275.7|15296.7|15280.7|15286.4|15270.4|0
1691065800000|2023-08-03 12:30:00|15288.6|15272.6|15292.6|15276.6|15319.1|15303.1|15279.9|15263.9|0
1691066100000|2023-08-03 12:35:00|15292.2|15276.2|15313.3|15297.3|15324.8|15308.8|15289.2|15273.2|0
1691066400000|2023-08-03 12:40:00|15312.6|15296.6|15308.9|15292.9|15320.8|15304.8|15303.1|15287.1|0
1691066700000|2023-08-03 12:45:00|15309.1|15293.1|15307.8|15291.8|15318.4|15302.4|15301.8|15285.8|0
1691067000000|2023-08-03 12:50:00|15307.4|15291.4|15311.6|15295.6|15316.7|15300.7|15302.3|15286.3|0
1691067300000|2023-08-03 12:55:00|15309.9|15293.9|15295.8|15279.8|15312.3|15296.3|15287.1|15271.1|0
1691067600000|2023-08-03 13:00:00|15294.3|15278.3|15283.8|15267.8|15295.6|15279.6|15282.8|15266.8|0
1691067900000|2023-08-03 13:05:00|15284.8|15268.8|15285.6|15269.6|15295.3|15279.3|15283.7|15267.7|0
1691068200000|2023-08-03 13:10:00|15285.3|15269.3|15277.8|15261.8|15288.3|15272.3|15275.6|15259.6|0
1691068500000|2023-08-03 13:15:00|15277.3|15261.3|15279.8|15263.8|15280.8|15264.8|15270.3|15254.3|0
1691068800000|2023-08-03 13:20:00|15279.7|15263.7|15278.1|15262.1|15288.9|15272.9|15277.6|15261.6|0
1691069100000|2023-08-03 13:25:00|15275.6|15259.6|15273.8|15257.8|15280.8|15264.8|15268.1|15252.1|0
1691069400000|2023-08-03 13:30:00|15274.4|15258.4|15283.3|15267.3|15308.2|15292.2|15269.1|15253.1|0
1691069700000|2023-08-03 13:35:00|15285.8|15269.8|15326.4|15310.4|15332.9|15316.9|15280.6|15264.6|0
1691070000000|2023-08-03 13:40:00|15327.2|15311.2|15321|15305|15335.2|15319.2|15312.4|15296.4|0
1691070300000|2023-08-03 13:45:00|15320.4|15304.4|15359.7|15343.7|15361.7|15345.7|15309.2|15293.2|0
1691070600000|2023-08-03 13:50:00|15356|15340|15364.2|15348.2|15371.6|15355.6|15353.6|15337.6|0
1691070900000|2023-08-03 13:55:00|15366.1|15350.1|15360.2|15344.2|15381.6|15365.6|15355|15339|0
1691071200000|2023-08-03 14:00:00|15365.6|15349.6|15367.6|15351.6|15389.9|15373.9|15355.2|15339.2|0
1691071500000|2023-08-03 14:05:00|15365.5|15349.5|15331.1|15315.1|15373.4|15357.4|15331.1|15315.1|0
1691071800000|2023-08-03 14:10:00|15333.4|15317.4|15342.2|15326.2|15353|15337|15319.6|15303.6|0
1691072100000|2023-08-03 14:15:00|15342.9|15326.9|15339.4|15323.4|15343.9|15327.9|15327.2|15311.2|0
1691072400000|2023-08-03 14:20:00|15340.3|15324.3|15302.6|15286.6|15340.3|15324.3|15299.8|15283.8|0
1691072700000|2023-08-03 14:25:00|15302.8|15286.8|15279.3|15263.3|15306.1|15290.1|15279.3|15263.3|0
1691073000000|2023-08-03 14:30:00|15278.6|15262.6|15317.1|15301.1|15317.3|15301.3|15277.1|15261.1|0
1691073300000|2023-08-03 14:35:00|15317.3|15301.3|15346.1|15330.1|15346.1|15330.1|15316.7|15300.7|0
1691073600000|2023-08-03 14:40:00|15343.3|15327.3|15342.3|15326.3|15353.8|15337.8|15331.8|15315.8|0
1691073900000|2023-08-03 14:45:00|15342.8|15326.8|15340.6|15324.6|15346.8|15330.8|15325.3|15309.3|0
1691074200000|2023-08-03 14:50:00|15338.8|15322.8|15317.3|15301.3|15339.9|15323.9|15309.3|15293.3|0
1691074500000|2023-08-03 14:55:00|15316.8|15300.8|15348.8|15332.8|15348.8|15332.8|15311.3|15295.3|0
1691074800000|2023-08-03 15:00:00|15349.9|15333.9|15354.1|15338.1|15357.3|15341.3|15339.9|15323.9|0
1691075100000|2023-08-03 15:05:00|15355.3|15339.3|15360.2|15344.2|15363.7|15347.7|15348.3|15332.3|0
1691075400000|2023-08-03 15:10:00|15360.1|15344.1|15372.3|15356.3|15372.4|15356.4|15349.8|15333.8|0
1691075700000|2023-08-03 15:15:00|15372.1|15356.1|15396.6|15380.6|15402.2|15386.2|15364.3|15348.3|0
1691076000000|2023-08-03 15:20:00|15396.1|15380.1|15389.3|15373.3|15400.7|15384.7|15382.4|15366.4|0
1691076300000|2023-08-03 15:25:00|15390.1|15374.1|15384.8|15368.8|15396.4|15380.4|15384.1|15368.1|0
1691076600000|2023-08-03 15:30:00|15388.6|15372.6|15382.6|15366.6|15391.8|15375.8|15374.8|15358.8|0
1691076900000|2023-08-03 15:35:00|15382.8|15366.8|15385.3|15369.3|15392.9|15376.9|15373.7|15357.7|0
1691077200000|2023-08-03 15:40:00|15385.6|15369.6|15385.3|15369.3|15393.8|15377.8|15380.8|15364.8|0
1691077500000|2023-08-03 15:45:00|15382.6|15366.6|15386.1|15370.1|15388.1|15372.1|15370.1|15354.1|0
1691077800000|2023-08-03 15:50:00|15385.9|15369.9|15400.3|15384.3|15408.8|15392.8|15385.7|15369.7|0
1691078100000|2023-08-03 15:55:00|15399.8|15383.8|15377.1|15361.1|15399.8|15383.8|15372.3|15356.3|0
1691078400000|2023-08-03 16:00:00|15375.1|15359.1|15378.7|15362.7|15383.3|15367.3|15366.6|15350.6|0
1691078700000|2023-08-03 16:05:00|15378.8|15362.8|15390.2|15374.2|15394.7|15378.7|15377.6|15361.6|0
1691079000000|2023-08-03 16:10:00|15390.3|15374.3|15381.3|15365.3|15396.4|15380.4|15379.8|15363.8|0
1691079300000|2023-08-03 16:15:00|15382.1|15366.1|15394.3|15378.3|15394.6|15378.6|15376.6|15360.6|0
1691079600000|2023-08-03 16:20:00|15393.6|15377.6|15398.3|15382.3|15399.3|15383.3|15389.8|15373.8|0
1691079900000|2023-08-03 16:25:00|15398.4|15382.4|15397.3|15381.3|15405.3|15389.3|15391.3|15375.3|0
1691080200000|2023-08-03 16:30:00|15399.1|15383.1|15397.2|15381.2|15404.6|15388.6|15393.3|15377.3|0
1691080500000|2023-08-03 16:35:00|15396.8|15380.8|15402.1|15386.1|15409.8|15393.8|15396.8|15380.8|0
1691080800000|2023-08-03 16:40:00|15403.1|15387.1|15426.1|15410.1|15429.1|15413.1|15402.6|15386.6|0
1691081100000|2023-08-03 16:45:00|15425.8|15409.8|15443.2|15427.2|15444.4|15428.4|15425.2|15409.2|0
1691081400000|2023-08-03 16:50:00|15443.6|15427.6|15431.3|15415.3|15446.8|15430.8|15431.1|15415.1|0
1691081700000|2023-08-03 16:55:00|15430.6|15414.6|15431.8|15415.8|15436.2|15420.2|15424.6|15408.6|0
1691082000000|2023-08-03 17:00:00|15432.4|15416.4|15432.6|15416.6|15438.6|15422.6|15426.8|15410.8|0
1691082300000|2023-08-03 17:05:00|15431.8|15415.8|15419.8|15403.8|15435.2|15419.2|15416.4|15400.4|0
1691082600000|2023-08-03 17:10:00|15418.1|15402.1|15420.7|15404.7|15426.7|15410.7|15417.3|15401.3|0
1691082900000|2023-08-03 17:15:00|15421.1|15405.1|15422.1|15406.1|15426.8|15410.8|15410.8|15394.8|0
1691083200000|2023-08-03 17:20:00|15422.8|15406.8|15429.6|15413.6|15432.6|15416.6|15422.6|15406.6|0
1691083500000|2023-08-03 17:25:00|15429.4|15413.4|15416.1|15400.1|15433.4|15417.4|15412.3|15396.3|0
1691083800000|2023-08-03 17:30:00|15416.6|15400.6|15408.6|15392.6|15422.6|15406.6|15408.6|15392.6|0
1691084100000|2023-08-03 17:35:00|15405.7|15389.7|15414.1|15398.1|15416.3|15400.3|15399.9|15383.9|0
1691084400000|2023-08-03 17:40:00|15413.6|15397.6|15400.8|15384.8|15413.9|15397.9|15399.6|15383.6|0
1691084700000|2023-08-03 17:45:00|15400.9|15384.9|15396.3|15380.3|15402.6|15386.6|15388.8|15372.8|0
1691085000000|2023-08-03 17:50:00|15395.6|15379.6|15394.8|15378.8|15404.8|15388.8|15390.3|15374.3|0
1691085300000|2023-08-03 17:55:00|15395.1|15379.1|15376.6|15360.6|15396.7|15380.7|15373.3|15357.3|0
1691085600000|2023-08-03 18:00:00|15374.3|15358.3|15383.1|15367.1|15385.8|15369.8|15366.8|15350.8|0
1691085900000|2023-08-03 18:05:00|15382.8|15366.8|15367.8|15351.8|15383.3|15367.3|15367.8|15351.8|0
1691086200000|2023-08-03 18:10:00|15367.9|15351.9|15374.2|15358.2|15379.9|15363.9|15364.3|15348.3|0
1691086500000|2023-08-03 18:15:00|15373.4|15357.4|15394.4|15378.4|15394.4|15378.4|15373.4|15357.4|0
1691086800000|2023-08-03 18:20:00|15394.1|15378.1|15400.1|15384.1|15401.8|15385.8|15388.3|15372.3|0
1691087100000|2023-08-03 18:25:00|15400.3|15384.3|15390.4|15374.4|15400.7|15384.7|15384.6|15368.6|0
1691087400000|2023-08-03 18:30:00|15390.1|15374.1|15394.3|15378.3|15400.4|15384.4|15388.1|15372.1|0
1691087700000|2023-08-03 18:35:00|15393.3|15377.3|15385.8|15369.8|15395.3|15379.3|15372.4|15356.4|0
1691088000000|2023-08-03 18:40:00|15386.2|15370.2|15398.6|15382.6|15402.7|15386.7|15386.2|15370.2|0
1691088300000|2023-08-03 18:45:00|15398.8|15382.8|15383.1|15367.1|15403.4|15387.4|15380.6|15364.6|0
1691088600000|2023-08-03 18:50:00|15384.3|15368.3|15401.8|15385.8|15402.4|15386.4|15378.6|15362.6|0
1691088900000|2023-08-03 18:55:00|15402.1|15386.1|15397.6|15381.6|15402.7|15386.7|15391.8|15375.8|0
1691089200000|2023-08-03 19:00:00|15398.3|15382.3|15395.3|15379.3|15399.6|15383.6|15387.8|15371.8|0
1691089500000|2023-08-03 19:05:00|15394.8|15378.8|15375.3|15359.3|15394.9|15378.9|15366.8|15350.8|0
1691089800000|2023-08-03 19:10:00|15374.1|15358.1|15349.1|15333.1|15375.9|15359.9|15339.6|15323.6|0
1691090100000|2023-08-03 19:15:00|15347.3|15331.3|15354.9|15338.9|15357.1|15341.1|15338.3|15322.3|0
1691090400000|2023-08-03 19:20:00|15354.3|15338.3|15364.2|15348.2|15365.1|15349.1|15350.6|15334.6|0
1691090700000|2023-08-03 19:25:00|15364.8|15348.8|15363.6|15347.6|15369.6|15353.6|15360.1|15344.1|0
1691091000000|2023-08-03 19:30:00|15363.8|15347.8|15369.8|15353.8|15376.3|15360.3|15362.3|15346.3|0
1691091300000|2023-08-03 19:35:00|15368.8|15352.8|15356.3|15340.3|15374.1|15358.1|15353.1|15337.1|0
1691091600000|2023-08-03 19:40:00|15355.8|15339.8|15358.8|15342.8|15362.1|15346.1|15352.4|15336.4|0
1691091900000|2023-08-03 19:45:00|15358.1|15342.1|15356.9|15340.9|15361.6|15345.6|15352.8|15336.8|0
1691092200000|2023-08-03 19:50:00|15363.4|15347.4|15374.1|15358.1|15380.6|15364.6|15354.7|15338.7|0
1691092500000|2023-08-03 19:55:00|15374.3|15358.3|15358.1|15342.1|15387.6|15371.6|15353.6|15337.6|0
1691092800000|2023-08-03 20:00:00|15355.9|15339.9|15418.9|15402.9|15445.9|15429.9|15337.5|15321.5|0
1691093100000|2023-08-03 20:05:00|15416.8|15400.8|15429.9|15413.9|15430.5|15414.5|15403.5|15387.5|0
1691093400000|2023-08-03 20:10:00|15429|15413|15438.3|15422.3|15448.3|15432.3|15425.1|15409.1|0
1691093700000|2023-08-03 20:15:00|15438.5|15422.5|15435.9|15419.9|15438.5|15422.5|15425.6|15409.6|0
1691094000000|2023-08-03 20:20:00|15435.8|15419.8|15435.8|15419.8|15442.4|15426.4|15430|15414|0
1691094300000|2023-08-03 20:25:00|15435.3|15419.3|15439.1|15423.1|15441.6|15425.6|15435.3|15419.3|0
1691094600000|2023-08-03 20:30:00|15426.5|15410.5|15401|15385|15470|15454|15376.5|15360.5|0
1691094900000|2023-08-03 20:35:00|15401.5|15385.5|15393|15377|15402|15386|15386.9|15370.9|0
1691095200000|2023-08-03 20:40:00|15392.3|15376.3|15374|15358|15397.4|15381.4|15363.3|15347.3|0
1691095500000|2023-08-03 20:45:00|15375|15359|15358.8|15342.8|15380|15364|15355.1|15339.1|0
1691095800000|2023-08-03 20:50:00|15359.4|15343.4|15371.6|15355.6|15372.3|15356.3|15357.6|15341.6|0
1691096100000|2023-08-03 20:55:00|15372|15356|15370|15354|15376.5|15360.5|15367.5|15351.5|0
1691096400000|2023-08-03 21:00:00|15369.8|15353.8|15366.6|15350.6|15371.9|15355.9|15366|15350|0
1691096700000|2023-08-03 21:05:00|15366.5|15350.5|15368.7|15352.7|15373.7|15357.7|15365.9|15349.9|0
1691097000000|2023-08-03 21:10:00|15369.2|15353.2|15371.6|15355.6|15373.3|15357.3|15368.2|15352.2|0
1691097300000|2023-08-03 21:15:00|15371.1|15355.1|15367.3|15351.3|15371.6|15355.6|15367.1|15351.1|0
1691097600000|2023-08-03 21:20:00|15367.1|15351.1|15363.4|15347.4|15368.3|15352.3|15349.3|15333.3|0
1691097900000|2023-08-03 21:25:00|15366.2|15350.2|15357.6|15341.6|15366.2|15350.2|15351.4|15335.4|0
1691098200000|2023-08-03 21:30:00|15358.2|15342.2|15347.2|15331.2|15359.1|15343.1|15347.2|15331.2|0
1691098500000|2023-08-03 21:35:00|15347.4|15331.4|15346.2|15330.2|15349.8|15333.8|15344|15328|0
1691098800000|2023-08-03 21:40:00|15346.8|15330.8|15341.2|15325.2|15346.8|15330.8|15340.5|15324.5|0
1691099100000|2023-08-03 21:45:00|15341.4|15325.4|15347.2|15331.2|15347.2|15331.2|15340|15324|0
1691099400000|2023-08-03 21:50:00|15347.3|15331.3|15350.5|15334.5|15350.6|15334.6|15346.5|15330.5|0
1691099700000|2023-08-03 21:55:00|15350.7|15334.7|15362|15346|15364.5|15348.5|15347.3|15331.3|0
1691100000000|2023-08-03 22:00:00|15361.9|15345.9|15374.1|15358.1|15389.9|15373.9|15354.1|15338.1|0
1691100300000|2023-08-03 22:05:00|15372.9|15356.9|15366.9|15350.9|15374.8|15358.8|15362.8|15346.8|0
1691100600000|2023-08-03 22:10:00|15366.1|15350.1|15369|15353|15376.6|15360.6|15364.4|15348.4|0
1691100900000|2023-08-03 22:15:00|15369.1|15353.1|15368.1|15352.1|15371.5|15355.5|15363.6|15347.6|0
1691101200000|2023-08-03 22:20:00|15368.3|15352.3|15380.3|15364.3|15380.6|15364.6|15368|15352|0
1691101500000|2023-08-03 22:25:00|15380.1|15364.1|15377.6|15361.6|15380.8|15364.8|15372.8|15356.8|0
1691101800000|2023-08-03 22:30:00|15377.9|15361.9|15382.6|15366.6|15384.4|15368.4|15377.5|15361.5|0
1691102100000|2023-08-03 22:35:00|15382.8|15366.8|15378.4|15362.4|15383.8|15367.8|15378.4|15362.4|0
1691102400000|2023-08-03 22:40:00|15378.5|15362.5|15378.9|15362.9|15379.5|15363.5|15376.3|15360.3|0
1691102700000|2023-08-03 22:45:00|15378.1|15362.1|15390.3|15374.3|15390.6|15374.6|15378.1|15362.1|0
1691103000000|2023-08-03 22:50:00|15390.5|15374.5|15389.6|15373.6|15391.3|15375.3|15388|15372|0
1691103300000|2023-08-03 22:55:00|15389.8|15373.8|15399.5|15383.5|15406.4|15390.4|15389.8|15373.8|0
1691103600000|2023-08-03 23:00:00|15400|15384|15400.3|15384.3|15406|15390|15398.8|15382.8|0
1691103900000|2023-08-03 23:05:00|15400.4|15384.4|15413.8|15397.8|15420.5|15404.5|15400|15384|0
1691104200000|2023-08-03 23:10:00|15413.6|15397.6|15408.3|15392.3|15416.4|15400.4|15408.3|15392.3|0
1691104500000|2023-08-03 23:15:00|15408.4|15392.4|15406.4|15390.4|15409|15393|15405.5|15389.5|0
1691104800000|2023-08-03 23:20:00|15406|15390|15401.8|15385.8|15407.5|15391.5|15401.1|15385.1|0
1691105100000|2023-08-03 23:25:00|15401.6|15385.6|15396|15380|15402.3|15386.3|15394.8|15378.8|0
1691105400000|2023-08-03 23:30:00|15395.8|15379.8|15391|15375|15398.6|15382.6|15388.6|15372.6|0
1691105700000|2023-08-03 23:35:00|15391.1|15375.1|15393.3|15377.3|15395|15379|15390.8|15374.8|0
1691106000000|2023-08-03 23:40:00|15392|15376|15393.8|15377.8|15393.8|15377.8|15386.3|15370.3|0
1691106300000|2023-08-03 23:45:00|15393.9|15377.9|15394.1|15378.1|15396.8|15380.8|15392.1|15376.1|0
1691106600000|2023-08-03 23:50:00|15394.9|15378.9|15402.8|15386.8|15403.6|15387.6|15393.1|15377.1|0
1691106900000|2023-08-03 23:55:00|15402.6|15386.6|15403.6|15387.6|15406|15390|15400.5|15384.5|0
1691107200000|2023-08-04 00:00:00|15403.1|15387.1|15403.6|15387.6|15406.8|15390.8|15395.4|15379.4|0
1691107500000|2023-08-04 00:05:00|15403.4|15387.4|15393.6|15377.6|15403.4|15387.4|15388.9|15372.9|0
1691107800000|2023-08-04 00:10:00|15393.5|15377.5|15406.1|15390.1|15406.5|15390.5|15393.5|15377.5|0
1691108100000|2023-08-04 00:15:00|15406.8|15390.8|15405.9|15389.9|15406.8|15390.8|15398.8|15382.8|0
1691108400000|2023-08-04 00:20:00|15405.8|15389.8|15410.5|15394.5|15413.1|15397.1|15405.5|15389.5|0
1691108700000|2023-08-04 00:25:00|15411|15395|15407.9|15391.9|15417.3|15401.3|15406.3|15390.3|0
1691109000000|2023-08-04 00:30:00|15408|15392|15412.3|15396.3|15413.6|15397.6|15407.8|15391.8|0
1691109300000|2023-08-04 00:35:00|15412.1|15396.1|15424.5|15408.5|15426.4|15410.4|15412|15396|0
1691109600000|2023-08-04 00:40:00|15424.3|15408.3|15427.5|15411.5|15431|15415|15423.6|15407.6|0
1691109900000|2023-08-04 00:45:00|15428.3|15412.3|15423.1|15407.1|15429.3|15413.3|15421.5|15405.5|0
1691110200000|2023-08-04 00:50:00|15423|15407|15424.9|15408.9|15426.8|15410.8|15419.8|15403.8|0
1691110500000|2023-08-04 00:55:00|15424.8|15408.8|15430.5|15414.5|15431|15415|15424.8|15408.8|0
1691110800000|2023-08-04 01:00:00|15430.9|15414.9|15433.1|15417.1|15437|15421|15429.1|15413.1|0
1691111100000|2023-08-04 01:05:00|15432.5|15416.5|15437.8|15421.8|15437.9|15421.9|15430.1|15414.1|0
1691111400000|2023-08-04 01:10:00|15437.9|15421.9|15433.9|15417.9|15439.5|15423.5|15432.3|15416.3|0
1691111700000|2023-08-04 01:15:00|15434|15418|15430.3|15414.3|15434.1|15418.1|15427|15411|0
1691112000000|2023-08-04 01:20:00|15430.4|15414.4|15430.3|15414.3|15432.1|15416.1|15429.1|15413.1|0
1691112300000|2023-08-04 01:25:00|15430.8|15414.8|15432.4|15416.4|15432.4|15416.4|15421.4|15405.4|0
1691112600000|2023-08-04 01:30:00|15431.9|15415.9|15437.6|15421.6|15438.3|15422.3|15430.1|15414.1|0
1691112900000|2023-08-04 01:35:00|15437.8|15421.8|15452|15436|15457|15441|15437.8|15421.8|0
1691113200000|2023-08-04 01:40:00|15451.8|15435.8|15449.6|15433.6|15454.5|15438.5|15445.9|15429.9|0
1691113500000|2023-08-04 01:45:00|15448.9|15432.9|15440.9|15424.9|15449.9|15433.9|15440.5|15424.5|0
1691113800000|2023-08-04 01:50:00|15440.8|15424.8|15440.9|15424.9|15441.1|15425.1|15437.5|15421.5|0
1691114100000|2023-08-04 01:55:00|15440.8|15424.8|15438.6|15422.6|15441.1|15425.1|15436.4|15420.4|0
1691114400000|2023-08-04 02:00:00|15438|15422|15441.8|15425.8|15453.9|15437.9|15437.4|15421.4|0
1691114700000|2023-08-04 02:05:00|15441.6|15425.6|15425.6|15409.6|15441.6|15425.6|15425|15409|0
1691115000000|2023-08-04 02:10:00|15425.9|15409.9|15428|15412|15431|15415|15422.3|15406.3|0
1691115300000|2023-08-04 02:15:00|15427.6|15411.6|15431.1|15415.1|15432.3|15416.3|15425.9|15409.9|0
1691115600000|2023-08-04 02:20:00|15430.6|15414.6|15430.1|15414.1|15434.8|15418.8|15426.9|15410.9|0
1691115900000|2023-08-04 02:25:00|15430|15414|15426.4|15410.4|15432.6|15416.6|15424.9|15408.9|0
1691116200000|2023-08-04 02:30:00|15426.8|15410.8|15421.8|15405.8|15432|15416|15421.3|15405.3|0
1691116500000|2023-08-04 02:35:00|15422|15406|15423.3|15407.3|15425.5|15409.5|15420.8|15404.8|0
1691116800000|2023-08-04 02:40:00|15423|15407|15427.5|15411.5|15429|15413|15421.1|15405.1|0
1691117100000|2023-08-04 02:45:00|15428|15412|15438.1|15422.1|15440.6|15424.6|15425.4|15409.4|0
1691117400000|2023-08-04 02:50:00|15438.3|15422.3|15436.3|15420.3|15440.6|15424.6|15433.5|15417.5|0
1691117700000|2023-08-04 02:55:00|15436.9|15420.9|15433.3|15417.3|15437.9|15421.9|15433.1|15417.1|0
1691118000000|2023-08-04 03:00:00|15432.4|15416.4|15436.1|15420.1|15436.1|15420.1|15431.6|15415.6|0
1691118300000|2023-08-04 03:05:00|15436.3|15420.3|15440.5|15424.5|15444.9|15428.9|15433.1|15417.1|0
1691118600000|2023-08-04 03:10:00|15440.6|15424.6|15444.3|15428.3|15448.8|15432.8|15439.4|15423.4|0
1691118900000|2023-08-04 03:15:00|15444.1|15428.1|15438.1|15422.1|15445.4|15429.4|15437.4|15421.4|0
1691119200000|2023-08-04 03:20:00|15438.3|15422.3|15436|15420|15442.4|15426.4|15434.5|15418.5|0
1691119500000|2023-08-04 03:25:00|15436.1|15420.1|15438.8|15422.8|15439.1|15423.1|15435|15419|0
1691119800000|2023-08-04 03:30:00|15439.3|15423.3|15439.5|15423.5|15442.8|15426.8|15438.4|15422.4|0
1691120100000|2023-08-04 03:35:00|15439.4|15423.4|15440.6|15424.6|15441|15425|15436.5|15420.5|0
1691120400000|2023-08-04 03:40:00|15440.5|15424.5|15436.9|15420.9|15440.5|15424.5|15435.9|15419.9|0
1691120700000|2023-08-04 03:45:00|15437|15421|15436.4|15420.4|15439.5|15423.5|15436|15420|0
1691121000000|2023-08-04 03:50:00|15436.3|15420.3|15432.5|15416.5|15438.3|15422.3|15431.6|15415.6|0
1691121300000|2023-08-04 03:55:00|15432.3|15416.3|15435.5|15419.5|15435.5|15419.5|15432.1|15416.1|0
1691121600000|2023-08-04 04:00:00|15435.3|15419.3|15437.4|15421.4|15438.6|15422.6|15434.6|15418.6|0
1691121900000|2023-08-04 04:05:00|15437.8|15421.8|15442.1|15426.1|15444.8|15428.8|15437.4|15421.4|0
1691122200000|2023-08-04 04:10:00|15442.3|15426.3|15440.6|15424.6|15443|15427|15440.4|15424.4|0
1691122500000|2023-08-04 04:15:00|15440.8|15424.8|15444.3|15428.3|15444.4|15428.4|15439|15423|0
1691122800000|2023-08-04 04:20:00|15444.4|15428.4|15437.1|15421.1|15444.4|15428.4|15436.9|15420.9|0
1691123100000|2023-08-04 04:25:00|15437.3|15421.3|15438|15422|15439.1|15423.1|15437.3|15421.3|0
1691123400000|2023-08-04 04:30:00|15438.1|15422.1|15441.5|15425.5|15441.8|15425.8|15437.9|15421.9|0
1691123700000|2023-08-04 04:35:00|15441.4|15425.4|15438.8|15422.8|15445|15429|15438.8|15422.8|0
1691124000000|2023-08-04 04:40:00|15438.6|15422.6|15438.8|15422.8|15439.5|15423.5|15436.1|15420.1|0
1691124300000|2023-08-04 04:45:00|15438.9|15422.9|15437.8|15421.8|15439.1|15423.1|15436|15420|0
1691124600000|2023-08-04 04:50:00|15437.9|15421.9|15439.1|15423.1|15440.3|15424.3|15437.4|15421.4|0
1691124900000|2023-08-04 04:55:00|15439.3|15423.3|15438.3|15422.3|15439.6|15423.6|15437.8|15421.8|0
1691125200000|2023-08-04 05:00:00|15438|15422|15432.8|15416.8|15441|15425|15432.6|15416.6|0
1691125500000|2023-08-04 05:05:00|15433|15417|15441.9|15425.9|15442.4|15426.4|15431.3|15415.3|0
1691125800000|2023-08-04 05:10:00|15441.4|15425.4|15439.3|15423.3|15443.9|15427.9|15438.1|15422.1|0
1691126100000|2023-08-04 05:15:00|15439.4|15423.4|15445.4|15429.4|15446.8|15430.8|15439.4|15423.4|0
1691126400000|2023-08-04 05:20:00|15445.3|15429.3|15454.6|15438.6|15455.9|15439.9|15444.8|15428.8|0
1691126700000|2023-08-04 05:25:00|15454.4|15438.4|15449.8|15433.8|15454.5|15438.5|15448.4|15432.4|0
1691127000000|2023-08-04 05:30:00|15449.6|15433.6|15450.9|15434.9|15454|15438|15448.8|15432.8|0
1691127300000|2023-08-04 05:35:00|15451.4|15435.4|15450.3|15434.3|15452.9|15436.9|15449.1|15433.1|0
1691127600000|2023-08-04 05:40:00|15450.5|15434.5|15452.3|15436.3|15452.3|15436.3|15448.1|15432.1|0
1691127900000|2023-08-04 05:45:00|15452.4|15436.4|15468.9|15452.9|15470.1|15454.1|15451.9|15435.9|0
1691128200000|2023-08-04 05:50:00|15468.8|15452.8|15476.3|15460.3|15481.1|15465.1|15467|15451|0
1691128500000|2023-08-04 05:55:00|15476.5|15460.5|15475|15459|15482.3|15466.3|15473.5|15457.5|0
1691128800000|2023-08-04 06:00:00|15474.9|15458.9|15475.1|15459.1|15478.1|15462.1|15469.8|15453.8|0
1691129100000|2023-08-04 06:05:00|15475.5|15459.5|15466.8|15450.8|15475.5|15459.5|15464.6|15448.6|0
1691129400000|2023-08-04 06:10:00|15466.3|15450.3|15465.3|15449.3|15466.5|15450.5|15461.6|15445.6|0
1691129700000|2023-08-04 06:15:00|15465.1|15449.1|15461.8|15445.8|15469.3|15453.3|15461|15445|0
1691130000000|2023-08-04 06:20:00|15461|15445|15472.6|15456.6|15472.6|15456.6|15460.4|15444.4|0
1691130300000|2023-08-04 06:25:00|15472.5|15456.5|15473.8|15457.8|15474.8|15458.8|15469.9|15453.9|0
1691130600000|2023-08-04 06:30:00|15473.5|15457.5|15466.8|15450.8|15473.6|15457.6|15465.8|15449.8|0
1691130900000|2023-08-04 06:35:00|15466.5|15450.5|15461.8|15445.8|15466.5|15450.5|15459.4|15443.4|0
1691131200000|2023-08-04 06:40:00|15461|15445|15457.8|15441.8|15461.3|15445.3|15454.4|15438.4|0
1691131500000|2023-08-04 06:45:00|15456.5|15440.5|15456.5|15440.5|15460.5|15444.5|15453.8|15437.8|0
1691131800000|2023-08-04 06:50:00|15456.6|15440.6|15455.8|15439.8|15456.9|15440.9|15453.4|15437.4|0
1691132100000|2023-08-04 06:55:00|15455.9|15439.9|15455.6|15439.6|15457.4|15441.4|15453.4|15437.4|0
1691132400000|2023-08-04 07:00:00|15456.1|15440.1|15429.3|15413.3|15456.3|15440.3|15425.4|15409.4|0
1691132700000|2023-08-04 07:05:00|15429|15413|15415.3|15399.3|15430.5|15414.5|15408.9|15392.9|0
1691133000000|2023-08-04 07:10:00|15415.5|15399.5|15415.3|15399.3|15422.1|15406.1|15408.6|15392.6|0
1691133300000|2023-08-04 07:15:00|15414.3|15398.3|15423.3|15407.3|15428.6|15412.6|15411.3|15395.3|0
1691133600000|2023-08-04 07:20:00|15423.1|15407.1|15424.3|15408.3|15428.4|15412.4|15420|15404|0
1691133900000|2023-08-04 07:25:00|15424.1|15408.1|15418|15402|15424.1|15408.1|15415.1|15399.1|0
1691134200000|2023-08-04 07:30:00|15417.6|15401.6|15426.6|15410.6|15429.1|15413.1|15416.1|15400.1|0
1691134500000|2023-08-04 07:35:00|15426.5|15410.5|15428.8|15412.8|15430.5|15414.5|15422|15406|0
1691134800000|2023-08-04 07:40:00|15428.9|15412.9|15419.9|15403.9|15429.3|15413.3|15419.1|15403.1|0
1691135100000|2023-08-04 07:45:00|15420|15404|15434.5|15418.5|15435.1|15419.1|15414.9|15398.9|0
1691135400000|2023-08-04 07:50:00|15435.3|15419.3|15443.5|15427.5|15444.8|15428.8|15434.3|15418.3|0
1691135700000|2023-08-04 07:55:00|15442.8|15426.8|15450|15434|15452.3|15436.3|15442.8|15426.8|0
1691136000000|2023-08-04 08:00:00|15449.4|15433.4|15463.5|15447.5|15464.3|15448.3|15449.4|15433.4|0
1691136300000|2023-08-04 08:05:00|15464.1|15448.1|15469.1|15453.1|15474.1|15458.1|15462.4|15446.4|0
1691136600000|2023-08-04 08:10:00|15469|15453|15477.5|15461.5|15477.6|15461.6|15464.4|15448.4|0
1691136900000|2023-08-04 08:15:00|15477.1|15461.1|15472.4|15456.4|15480.3|15464.3|15472.4|15456.4|0
1691137200000|2023-08-04 08:20:00|15472.1|15456.1|15462.3|15446.3|15472.4|15456.4|15458.9|15442.9|0
1691137500000|2023-08-04 08:25:00|15461.8|15445.8|15454|15438|15465.6|15449.6|15453.6|15437.6|0
1691137800000|2023-08-04 08:30:00|15453.6|15437.6|15438|15422|15454.8|15438.8|15437|15421|0
1691138100000|2023-08-04 08:35:00|15438.3|15422.3|15435.6|15419.6|15442.9|15426.9|15433.4|15417.4|0
1691138400000|2023-08-04 08:40:00|15437.1|15421.1|15440.6|15424.6|15442.5|15426.5|15433.6|15417.6|0
1691138700000|2023-08-04 08:45:00|15440.3|15424.3|15437.3|15421.3|15446.4|15430.4|15435.9|15419.9|0
1691139000000|2023-08-04 08:50:00|15437.4|15421.4|15440.1|15424.1|15441.8|15425.8|15434.1|15418.1|0
1691139300000|2023-08-04 08:55:00|15440|15424|15441.9|15425.9|15443.5|15427.5|15438.3|15422.3|0
1691139600000|2023-08-04 09:00:00|15442.6|15426.6|15448.3|15432.3|15451.4|15435.4|15442|15426|0
1691139900000|2023-08-04 09:05:00|15448|15432|15448.1|15432.1|15448.5|15432.5|15441.3|15425.3|0
1691140200000|2023-08-04 09:10:00|15448|15432|15454.6|15438.6|15455.6|15439.6|15448|15432|0
1691140500000|2023-08-04 09:15:00|15454.4|15438.4|15455|15439|15459|15443|15453.4|15437.4|0
1691140800000|2023-08-04 09:20:00|15454.9|15438.9|15460.1|15444.1|15461.3|15445.3|15454|15438|0
1691141100000|2023-08-04 09:25:00|15460|15444|15463.9|15447.9|15467.6|15451.6|15457|15441|0
1691141400000|2023-08-04 09:30:00|15463.5|15447.5|15450.1|15434.1|15464.9|15448.9|15448|15432|0
1691141700000|2023-08-04 09:35:00|15450.3|15434.3|15449.1|15433.1|15450.3|15434.3|15443.6|15427.6|0
1691142000000|2023-08-04 09:40:00|15449.3|15433.3|15443.5|15427.5|15452.8|15436.8|15442.3|15426.3|0
1691142300000|2023-08-04 09:45:00|15443.8|15427.8|15443.3|15427.3|15448.6|15432.6|15440.6|15424.6|0
1691142600000|2023-08-04 09:50:00|15443|15427|15454.1|15438.1|15454.5|15438.5|15440.6|15424.6|0
1691142900000|2023-08-04 09:55:00|15455.6|15439.6|15447.1|15431.1|15458.9|15442.9|15444.8|15428.8|0
1691143200000|2023-08-04 10:00:00|15447|15431|15442.9|15426.9|15447|15431|15438.3|15422.3|0
1691143500000|2023-08-04 10:05:00|15443|15427|15441.3|15425.3|15443.9|15427.9|15435.6|15419.6|0
1691143800000|2023-08-04 10:10:00|15440.1|15424.1|15438.3|15422.3|15441|15425|15434.1|15418.1|0
1691144100000|2023-08-04 10:15:00|15438.1|15422.1|15437.3|15421.3|15440.4|15424.4|15434.1|15418.1|0
1691144400000|2023-08-04 10:20:00|15436.8|15420.8|15435|15419|15443.1|15427.1|15435|15419|0
1691144700000|2023-08-04 10:25:00|15434.9|15418.9|15438.5|15422.5|15439.4|15423.4|15432.8|15416.8|0
1691145000000|2023-08-04 10:30:00|15438.8|15422.8|15437.6|15421.6|15445.1|15429.1|15437.5|15421.5|0
1691145300000|2023-08-04 10:35:00|15436.1|15420.1|15429.5|15413.5|15439.1|15423.1|15428.4|15412.4|0
1691145600000|2023-08-04 10:40:00|15429.4|15413.4|15425.1|15409.1|15430|15414|15423.6|15407.6|0
1691145900000|2023-08-04 10:45:00|15424.1|15408.1|15416.6|15400.6|15427.9|15411.9|15415.4|15399.4|0
1691146200000|2023-08-04 10:50:00|15416.4|15400.4|15412.4|15396.4|15419.3|15403.3|15409.9|15393.9|0
1691146500000|2023-08-04 10:55:00|15412.1|15396.1|15411.4|15395.4|15412.3|15396.3|15403.6|15387.6|0
1691146800000|2023-08-04 11:00:00|15410.9|15394.9|15408.8|15392.8|15412|15396|15401.3|15385.3|0
1691147100000|2023-08-04 11:05:00|15408.5|15392.5|15403.8|15387.8|15409.3|15393.3|15402.5|15386.5|0
1691147400000|2023-08-04 11:10:00|15403.9|15387.9|15402.4|15386.4|15404|15388|15394.4|15378.4|0
1691147700000|2023-08-04 11:15:00|15402.3|15386.3|15392.9|15376.9|15405.1|15389.1|15391|15375|0
1691148000000|2023-08-04 11:20:00|15392.8|15376.8|15392.8|15376.8|15395.9|15379.9|15389.9|15373.9|0
1691148300000|2023-08-04 11:25:00|15392.3|15376.3|15380.6|15364.6|15398.3|15382.3|15379.5|15363.5|0
1691148600000|2023-08-04 11:30:00|15380.4|15364.4|15386|15370|15392|15376|15378.4|15362.4|0
1691148900000|2023-08-04 11:35:00|15386.8|15370.8|15378.3|15362.3|15390.3|15374.3|15376|15360|0
1691149200000|2023-08-04 11:40:00|15378|15362|15375.9|15359.9|15381.6|15365.6|15373|15357|0
1691149500000|2023-08-04 11:45:00|15375.6|15359.6|15361.3|15345.3|15376.6|15360.6|15357.9|15341.9|0
1691149800000|2023-08-04 11:50:00|15361.6|15345.6|15368.9|15352.9|15369.3|15353.3|15354.5|15338.5|0
1691150100000|2023-08-04 11:55:00|15368.6|15352.6|15375.8|15359.8|15380.6|15364.6|15366.8|15350.8|0
1691150400000|2023-08-04 12:00:00|15375.5|15359.5|15380.6|15364.6|15383.9|15367.9|15371.9|15355.9|0
1691150700000|2023-08-04 12:05:00|15380.5|15364.5|15378.5|15362.5|15385|15369|15375.3|15359.3|0
1691151000000|2023-08-04 12:10:00|15378.1|15362.1|15370.9|15354.9|15381.1|15365.1|15368.6|15352.6|0
1691151300000|2023-08-04 12:15:00|15370.8|15354.8|15372.1|15356.1|15375.8|15359.8|15365.1|15349.1|0
1691151600000|2023-08-04 12:20:00|15371.5|15355.5|15389.6|15373.6|15390.9|15374.9|15371.5|15355.5|0
1691151900000|2023-08-04 12:25:00|15390|15374|15387.4|15371.4|15394.5|15378.5|15384.9|15368.9|0
1691152200000|2023-08-04 12:30:00|15386.5|15370.5|15377.8|15361.8|15418.3|15402.3|15372.4|15356.4|0
1691152500000|2023-08-04 12:35:00|15378|15362|15352.5|15336.5|15385.3|15369.3|15324.5|15308.5|0
1691152800000|2023-08-04 12:40:00|15353.1|15337.1|15396.8|15380.8|15410.3|15394.3|15345.8|15329.8|0
1691153100000|2023-08-04 12:45:00|15400.1|15384.1|15425.9|15409.9|15434.1|15418.1|15400.1|15384.1|0
1691153400000|2023-08-04 12:50:00|15427.9|15411.9|15438.4|15422.4|15457.6|15441.6|15427.9|15411.9|0
1691153700000|2023-08-04 12:55:00|15439.3|15423.3|15435.6|15419.6|15442.1|15426.1|15424.9|15408.9|0
1691154000000|2023-08-04 13:00:00|15436|15420|15449.8|15433.8|15452.4|15436.4|15430.1|15414.1|0
1691154300000|2023-08-04 13:05:00|15447.8|15431.8|15442.4|15426.4|15451.9|15435.9|15436|15420|0
1691154600000|2023-08-04 13:10:00|15442.1|15426.1|15440.5|15424.5|15444.6|15428.6|15427.4|15411.4|0
1691154900000|2023-08-04 13:15:00|15441.1|15425.1|15426.6|15410.6|15441.6|15425.6|15426.4|15410.4|0
1691155200000|2023-08-04 13:20:00|15426.8|15410.8|15428.8|15412.8|15439.9|15423.9|15426|15410|0
1691155500000|2023-08-04 13:25:00|15426.1|15410.1|15429.9|15413.9|15436.5|15420.5|15419|15403|0
1691155800000|2023-08-04 13:30:00|15433.9|15417.9|15476.5|15460.5|15480|15464|15420.6|15404.6|0
1691156100000|2023-08-04 13:35:00|15477.6|15461.6|15497.4|15481.4|15504.4|15488.4|15475.1|15459.1|0
1691156400000|2023-08-04 13:40:00|15498.5|15482.5|15426.8|15410.8|15498.5|15482.5|15421.9|15405.9|0
1691156700000|2023-08-04 13:45:00|15427.2|15411.2|15451.4|15435.4|15466.2|15450.2|15424.7|15408.7|0
1691157000000|2023-08-04 13:50:00|15456.4|15440.4|15398.6|15382.6|15462.1|15446.1|15385|15369|0
1691157300000|2023-08-04 13:55:00|15396.6|15380.6|15375.4|15359.4|15402.4|15386.4|15367|15351|0
1691157600000|2023-08-04 14:00:00|15374.9|15358.9|15349.4|15333.4|15379.1|15363.1|15333|15317|0
1691157900000|2023-08-04 14:05:00|15346.6|15330.6|15351.1|15335.1|15353.1|15337.1|15319.9|15303.9|0
1691158200000|2023-08-04 14:10:00|15350.9|15334.9|15357.6|15341.6|15381.9|15365.9|15350.1|15334.1|0
1691158500000|2023-08-04 14:15:00|15358.1|15342.1|15390.1|15374.1|15394.1|15378.1|15342.4|15326.4|0
1691158800000|2023-08-04 14:20:00|15391|15375|15400.5|15384.5|15401|15385|15368.5|15352.5|0
1691159100000|2023-08-04 14:25:00|15400.7|15384.7|15392|15376|15406|15390|15376.9|15360.9|0
1691159400000|2023-08-04 14:30:00|15391.2|15375.2|15430|15414|15437.1|15421.1|15391.2|15375.2|0
1691159700000|2023-08-04 14:35:00|15429.1|15413.1|15423.2|15407.2|15442.6|15426.6|15423.2|15407.2|0
1691160000000|2023-08-04 14:40:00|15424.5|15408.5|15427.2|15411.2|15433|15417|15412|15396|0
1691160300000|2023-08-04 14:45:00|15427.5|15411.5|15426.7|15410.7|15434.5|15418.5|15418.5|15402.5|0
1691160600000|2023-08-04 14:50:00|15425.1|15409.1|15450.5|15434.5|15451.5|15435.5|15415.1|15399.1|0
1691160900000|2023-08-04 14:55:00|15450|15434|15445.9|15429.9|15454.5|15438.5|15437.7|15421.7|0
1691161200000|2023-08-04 15:00:00|15448.9|15432.9|15461.7|15445.7|15464.1|15448.1|15439.5|15423.5|0
1691161500000|2023-08-04 15:05:00|15462|15446|15474.2|15458.2|15478.6|15462.6|15456.5|15440.5|0
1691161800000|2023-08-04 15:10:00|15476.1|15460.1|15454|15438|15477.9|15461.9|15451.4|15435.4|0
1691162100000|2023-08-04 15:15:00|15454.2|15438.2|15453.1|15437.1|15467.9|15451.9|15447.6|15431.6|0
1691162400000|2023-08-04 15:20:00|15454.5|15438.5|15460.7|15444.7|15462.5|15446.5|15448.7|15432.7|0
1691162700000|2023-08-04 15:25:00|15459.7|15443.7|15469.2|15453.2|15471.2|15455.2|15459.1|15443.1|0
1691163000000|2023-08-04 15:30:00|15469|15453|15467.7|15451.7|15471.5|15455.5|15461.2|15445.2|0
1691163300000|2023-08-04 15:35:00|15467.5|15451.5|15455.5|15439.5|15474|15458|15450.6|15434.6|0
1691163600000|2023-08-04 15:40:00|15455|15439|15482.9|15466.9|15488|15472|15451.5|15435.5|0
1691163900000|2023-08-04 15:45:00|15483.5|15467.5|15501.4|15485.4|15503.9|15487.9|15483.4|15467.4|0
1691164200000|2023-08-04 15:50:00|15501.2|15485.2|15497.5|15481.5|15507.2|15491.2|15487.9|15471.9|0
1691164500000|2023-08-04 15:55:00|15496.5|15480.5|15497.6|15481.6|15504.1|15488.1|15491.7|15475.7|0
1691164800000|2023-08-04 16:00:00|15497.4|15481.4|15495.2|15479.2|15500.7|15484.7|15491.2|15475.2|0
1691165100000|2023-08-04 16:05:00|15494.5|15478.5|15477.7|15461.7|15495.7|15479.7|15476.6|15460.6|0
1691165400000|2023-08-04 16:10:00|15477.1|15461.1|15496.7|15480.7|15497.6|15481.6|15475|15459|0
1691165700000|2023-08-04 16:15:00|15496.4|15480.4|15492.5|15476.5|15497.1|15481.1|15483.1|15467.1|0
1691166000000|2023-08-04 16:20:00|15492.7|15476.7|15498.2|15482.2|15498.2|15482.2|15479.6|15463.6|0
1691166300000|2023-08-04 16:25:00|15498.5|15482.5|15517.2|15501.2|15518.1|15502.1|15498.5|15482.5|0
1691166600000|2023-08-04 16:30:00|15518|15502|15513|15497|15523.1|15507.1|15510.1|15494.1|0
1691166900000|2023-08-04 16:35:00|15513.7|15497.7|15520.1|15504.1|15521.9|15505.9|15508.4|15492.4|0
1691167200000|2023-08-04 16:40:00|15521.2|15505.2|15534.4|15518.4|15534.4|15518.4|15515.7|15499.7|0
1691167500000|2023-08-04 16:45:00|15535.1|15519.1|15525.4|15509.4|15536.4|15520.4|15521.5|15505.5|0
1691167800000|2023-08-04 16:50:00|15524.4|15508.4|15529.4|15513.4|15531.7|15515.7|15520|15504|0
1691168100000|2023-08-04 16:55:00|15529.6|15513.6|15521.6|15505.6|15529.7|15513.7|15519.1|15503.1|0
1691168400000|2023-08-04 17:00:00|15522|15506|15508.7|15492.7|15524.5|15508.5|15503.1|15487.1|0
1691168700000|2023-08-04 17:05:00|15509|15493|15502.1|15486.1|15509.6|15493.6|15489.9|15473.9|0
1691169000000|2023-08-04 17:10:00|15502.2|15486.2|15499.5|15483.5|15502.2|15486.2|15492.7|15476.7|0
1691169300000|2023-08-04 17:15:00|15499.4|15483.4|15501.2|15485.2|15504.6|15488.6|15486.1|15470.1|0
1691169600000|2023-08-04 17:20:00|15501.5|15485.5|15489.4|15473.4|15502.4|15486.4|15489.1|15473.1|0
1691169900000|2023-08-04 17:25:00|15488.5|15472.5|15478|15462|15490.2|15474.2|15460.6|15444.6|0
1691170200000|2023-08-04 17:30:00|15475.6|15459.6|15480.7|15464.7|15485.2|15469.2|15471|15455|0
1691170500000|2023-08-04 17:35:00|15480.2|15464.2|15473.7|15457.7|15481|15465|15468|15452|0
1691170800000|2023-08-04 17:40:00|15472|15456|15478.6|15462.6|15482.2|15466.2|15464|15448|0
1691171100000|2023-08-04 17:45:00|15478.7|15462.7|15489.7|15473.7|15496.9|15480.9|15477.5|15461.5|0
1691171400000|2023-08-04 17:50:00|15487.1|15471.1|15475.2|15459.2|15489.7|15473.7|15472.9|15456.9|0
1691171700000|2023-08-04 17:55:00|15474.4|15458.4|15452.2|15436.2|15474.9|15458.9|15444.2|15428.2|0
1691172000000|2023-08-04 18:00:00|15449.7|15433.7|15402.9|15386.9|15450|15434|15402.5|15386.5|0
1691172300000|2023-08-04 18:05:00|15391.7|15375.7|15401.8|15385.8|15404.2|15388.2|15385.6|15369.6|0
1691172600000|2023-08-04 18:10:00|15402.1|15386.1|15402.8|15386.8|15413.3|15397.3|15389.3|15373.3|0
1691172900000|2023-08-04 18:15:00|15401.6|15385.6|15375.3|15359.3|15403.6|15387.6|15364.6|15348.6|0
1691173200000|2023-08-04 18:20:00|15373.8|15357.8|15347.7|15331.7|15374.3|15358.3|15344.6|15328.6|0
1691173500000|2023-08-04 18:25:00|15344.1|15328.1|15348.1|15332.1|15365.6|15349.6|15339.8|15323.8|0
1691173800000|2023-08-04 18:30:00|15346.8|15330.8|15344.1|15328.1|15360.8|15344.8|15330.8|15314.8|0
1691174100000|2023-08-04 18:35:00|15343.4|15327.4|15310.9|15294.9|15343.4|15327.4|15308.8|15292.8|0
1691174400000|2023-08-04 18:40:00|15310.4|15294.4|15321.7|15305.7|15330.9|15314.9|15304.6|15288.6|0
1691174700000|2023-08-04 18:45:00|15320.8|15304.8|15315.3|15299.3|15321.7|15305.7|15300.7|15284.7|0
1691175000000|2023-08-04 18:50:00|15315.1|15299.1|15303.3|15287.3|15342.6|15326.6|15302.8|15286.8|0
1691175300000|2023-08-04 18:55:00|15303.6|15287.6|15300.8|15284.8|15312.9|15296.9|15287.1|15271.1|0
1691175600000|2023-08-04 19:00:00|15298.3|15282.3|15306.3|15290.3|15320.6|15304.6|15298.1|15282.1|0
1691175900000|2023-08-04 19:05:00|15306.6|15290.6|15294.4|15278.4|15312.2|15296.2|15290.1|15274.1|0
1691176200000|2023-08-04 19:10:00|15292.2|15276.2|15325.9|15309.9|15328.2|15312.2|15292.2|15276.2|0
1691176500000|2023-08-04 19:15:00|15327.9|15311.9|15309.3|15293.3|15335.8|15319.8|15309.1|15293.1|0
1691176800000|2023-08-04 19:20:00|15306.9|15290.9|15300.3|15284.3|15321.3|15305.3|15297.4|15281.4|0
1691177100000|2023-08-04 19:25:00|15299.9|15283.9|15304.6|15288.6|15305.5|15289.5|15289.7|15273.7|0
1691177400000|2023-08-04 19:30:00|15308.7|15292.7|15301|15285|15318.2|15302.2|15300.2|15284.2|0
1691177700000|2023-08-04 19:35:00|15300.7|15284.7|15282.2|15266.2|15308|15292|15278.3|15262.3|0
1691178000000|2023-08-04 19:40:00|15282|15266|15274.9|15258.9|15287.1|15271.1|15271.1|15255.1|0
1691178300000|2023-08-04 19:45:00|15274.4|15258.4|15278.5|15262.5|15287.2|15271.2|15271.4|15255.4|0
1691178600000|2023-08-04 19:50:00|15275.4|15259.4|15270.2|15254.2|15289|15273|15266.5|15250.5|0
1691178900000|2023-08-04 19:55:00|15270.7|15254.7|15285.6|15269.6|15287.7|15271.7|15267.2|15251.2|0
1691179200000|2023-08-04 20:00:00|15284.7|15268.7|15286.4|15270.4|15293.6|15277.6|15284.7|15268.7|0
1691179500000|2023-08-04 20:05:00|15286.2|15270.2|15303.1|15287.1|15303.1|15287.1|15285.4|15269.4|0
1691179800000|2023-08-04 20:10:00|15303|15287|15298.6|15282.6|15304.7|15288.7|15291.9|15275.9|0
1691180100000|2023-08-04 20:15:00|15298.4|15282.4|15299.9|15283.9|15300.4|15284.4|15290.6|15274.6|0
1691180400000|2023-08-04 20:20:00|15300.1|15284.1|15294.9|15278.9|15300.2|15284.2|15294.9|15278.9|0
1691180700000|2023-08-04 20:25:00|15294.4|15278.4|15295.2|15279.2|15299.5|15283.5|15292.5|15276.5|0
1691181000000|2023-08-04 20:30:00|15294.5|15278.5|15293.1|15277.1|15297.4|15281.4|15292.4|15276.4|0
1691181300000|2023-08-04 20:35:00|15293.2|15277.2|15297|15281|15297.1|15281.1|15292.1|15276.1|0
1691181600000|2023-08-04 20:40:00|15296.9|15280.9|15296.9|15280.9|15297.9|15281.9|15293.5|15277.5|0
1691181900000|2023-08-04 20:45:00|15295.7|15279.7|15295|15279|15297.5|15281.5|15292.7|15276.7|0
1691182200000|2023-08-04 20:50:00|15295.6|15279.6|15295.5|15279.5|15296.4|15280.4|15293|15277|0
1691182500000|2023-08-04 20:55:00|15295.4|15279.4|15291.3|15275.3|15297.9|15281.9|15290.4|15274.4|0
1691222100000|2023-08-05 07:55:00|15288.2|15272.2|15288.2|15272.2|15288.2|15272.2|15288.2|15272.2|0
1691228700000|2023-08-05 09:45:00|15287.2|15271.2|15288.2|15272.2|15288.2|15272.2|15287.2|15271.2|0
1691230200000|2023-08-05 10:10:00|15290.5|15274.5|15290.5|15274.5|15290.5|15274.5|15290.5|15274.5|0
1691232000000|2023-08-05 10:40:00|15291.9|15275.9|15291.9|15275.9|15291.9|15275.9|15291.9|15275.9|0
1691240400000|2023-08-05 13:00:00|15292.5|15276.5|15292.5|15276.5|15292.5|15276.5|15292.5|15276.5|0
1691242500000|2023-08-05 13:35:00|15288.5|15272.5|15278.5|15262.5|15288.5|15272.5|15278.5|15262.5|0
1691242800000|2023-08-05 13:40:00|15280.1|15264.1|15275.3|15259.3|15280.1|15264.1|15273.8|15257.8|0
1691243700000|2023-08-05 13:55:00|15282.3|15266.3|15282.3|15266.3|15282.3|15266.3|15282.3|15266.3|0
1691248500000|2023-08-05 15:15:00|15282.7|15266.7|15282.7|15266.7|15282.7|15266.7|15282.7|15266.7|0
1691250600000|2023-08-05 15:50:00|15290.7|15274.7|15290.7|15274.7|15290.7|15274.7|15290.7|15274.7|0
1691251500000|2023-08-05 16:05:00|15283.7|15267.7|15283.7|15267.7|15283.7|15267.7|15283.7|15267.7|0
1691258100000|2023-08-05 17:55:00|15278.7|15262.7|15277.1|15261.1|15278.7|15262.7|15277.1|15261.1|0
1691258400000|2023-08-05 18:00:00|15279.4|15263.4|15275.4|15259.4|15279.4|15263.4|15275.4|15259.4|0
1691258700000|2023-08-05 18:05:00|15273|15257|15273|15257|15273|15257|15273|15257|0
1691285100000|2023-08-06 01:25:00|15279.2|15263.2|15279.2|15263.2|15279.2|15263.2|15279.2|15263.2|0
1691315700000|2023-08-06 09:55:00|15277.7|15261.7|15277.7|15261.7|15277.7|15261.7|15277.7|15261.7|0
1691316600000|2023-08-06 10:10:00|15277.8|15261.8|15277.8|15261.8|15277.8|15261.8|15277.8|15261.8|0
1691322900000|2023-08-06 11:55:00|15285.8|15269.8|15285.8|15269.8|15285.8|15269.8|15285.8|15269.8|0
1691346000000|2023-08-06 18:20:00|15277.8|15261.8|15277.8|15261.8|15277.8|15261.8|15277.8|15261.8|0
1691349600000|2023-08-06 19:20:00|15277.4|15261.4|15277.8|15261.8|15277.8|15261.8|15277.4|15261.4|0
1691350200000|2023-08-06 19:30:00|15277.4|15261.4|15277.6|15261.6|15277.6|15261.6|15277.4|15261.4|0
1691353500000|2023-08-06 20:25:00|15281.5|15265.5|15281.5|15265.5|15281.5|15265.5|15281.5|15265.5|0
1691359200000|2023-08-06 22:00:00|15291.5|15275.5|15313.5|15297.5|15320.6|15304.6|15291.5|15275.5|0
1691359500000|2023-08-06 22:05:00|15313.4|15297.4|15318.6|15302.6|15320.9|15304.9|15312|15296|0
1691359800000|2023-08-06 22:10:00|15318.8|15302.8|15324.6|15308.6|15326.4|15310.4|15318.8|15302.8|0
1691360100000|2023-08-06 22:15:00|15324.1|15308.1|15327.5|15311.5|15327.9|15311.9|15321.6|15305.6|0
1691360400000|2023-08-06 22:20:00|15327.4|15311.4|15327|15311|15331|15315|15325.8|15309.8|0
1691360700000|2023-08-06 22:25:00|15327.3|15311.3|15326.3|15310.3|15329.3|15313.3|15325.3|15309.3|0
1691361000000|2023-08-06 22:30:00|15326.4|15310.4|15324.4|15308.4|15326.9|15310.9|15322.8|15306.8|0
1691361300000|2023-08-06 22:35:00|15324.5|15308.5|15323.1|15307.1|15324.5|15308.5|15321.1|15305.1|0
1691361600000|2023-08-06 22:40:00|15323|15307|15320.1|15304.1|15324.1|15308.1|15318|15302|0
1691361900000|2023-08-06 22:45:00|15319.8|15303.8|15319.9|15303.9|15321.4|15305.4|15319.3|15303.3|0
1691362200000|2023-08-06 22:50:00|15320|15304|15324.3|15308.3|15325.4|15309.4|15319.6|15303.6|0
1691362500000|2023-08-06 22:55:00|15324.4|15308.4|15329.1|15313.1|15329.5|15313.5|15324.1|15308.1|0
1691362800000|2023-08-06 23:00:00|15329|15313|15324.3|15308.3|15329|15313|15323.6|15307.6|0
1691363100000|2023-08-06 23:05:00|15324.1|15308.1|15325.6|15309.6|15326.3|15310.3|15322.1|15306.1|0
1691363400000|2023-08-06 23:10:00|15325.8|15309.8|15326.8|15310.8|15327.1|15311.1|15325|15309|0
1691363700000|2023-08-06 23:15:00|15327|15311|15326.5|15310.5|15328.9|15312.9|15326.5|15310.5|0
1691364000000|2023-08-06 23:20:00|15326.8|15310.8|15322.4|15306.4|15327.9|15311.9|15320.4|15304.4|0
1691364300000|2023-08-06 23:25:00|15322.5|15306.5|15323.9|15307.9|15324.9|15308.9|15321.9|15305.9|0
1691364600000|2023-08-06 23:30:00|15323.5|15307.5|15318.3|15302.3|15326.8|15310.8|15317.1|15301.1|0
1691364900000|2023-08-06 23:35:00|15319|15303|15321.6|15305.6|15321.9|15305.9|15316.6|15300.6|0
1691365200000|2023-08-06 23:40:00|15321.5|15305.5|15326.4|15310.4|15326.4|15310.4|15321.5|15305.5|0
1691365500000|2023-08-06 23:45:00|15326.5|15310.5|15332.9|15316.9|15335.4|15319.4|15324.3|15308.3|0
1691365800000|2023-08-06 23:50:00|15333.4|15317.4|15332.1|15316.1|15334.1|15318.1|15330.1|15314.1|0
1691366100000|2023-08-06 23:55:00|15331.4|15315.4|15334|15318|15334.3|15318.3|15329.4|15313.4|0
1691366400000|2023-08-07 00:00:00|15334.8|15318.8|15338.1|15322.1|15339.3|15323.3|15330.8|15314.8|0
1691366700000|2023-08-07 00:05:00|15338.3|15322.3|15342.4|15326.4|15345.1|15329.1|15338.3|15322.3|0
1691367000000|2023-08-07 00:10:00|15342.5|15326.5|15349.5|15333.5|15350.1|15334.1|15342.1|15326.1|0
1691367300000|2023-08-07 00:15:00|15349.8|15333.8|15354.6|15338.6|15355.8|15339.8|15349.3|15333.3|0
1691367600000|2023-08-07 00:20:00|15353.8|15337.8|15352.3|15336.3|15354.5|15338.5|15350.8|15334.8|0
1691367900000|2023-08-07 00:25:00|15352.1|15336.1|15347.6|15331.6|15353.8|15337.8|15346.6|15330.6|0
1691368200000|2023-08-07 00:30:00|15348.5|15332.5|15344.5|15328.5|15349.4|15333.4|15344.5|15328.5|0
1691368500000|2023-08-07 00:35:00|15345|15329|15350.8|15334.8|15351|15335|15344.8|15328.8|0
1691368800000|2023-08-07 00:40:00|15350.3|15334.3|15360.3|15344.3|15360.6|15344.6|15350|15334|0
1691369100000|2023-08-07 00:45:00|15360.4|15344.4|15356|15340|15363.3|15347.3|15354.5|15338.5|0
1691369400000|2023-08-07 00:50:00|15355.9|15339.9|15364.3|15348.3|15364.3|15348.3|15355.5|15339.5|0
1691369700000|2023-08-07 00:55:00|15364.1|15348.1|15363.1|15347.1|15366|15350|15362.8|15346.8|0
1691370000000|2023-08-07 01:00:00|15363|15347|15357|15341|15366.8|15350.8|15353.9|15337.9|0
1691370300000|2023-08-07 01:05:00|15356.9|15340.9|15355.1|15339.1|15361.6|15345.6|15354.6|15338.6|0
1691370600000|2023-08-07 01:10:00|15354.8|15338.8|15357.8|15341.8|15359.3|15343.3|15353.3|15337.3|0
1691370900000|2023-08-07 01:15:00|15357.9|15341.9|15361|15345|15363.1|15347.1|15355.1|15339.1|0
1691371200000|2023-08-07 01:20:00|15361.1|15345.1|15361|15345|15363.8|15347.8|15359.9|15343.9|0
1691371500000|2023-08-07 01:25:00|15360.9|15344.9|15351.6|15335.6|15362.8|15346.8|15350.9|15334.9|0
1691371800000|2023-08-07 01:30:00|15352.6|15336.6|15348.9|15332.9|15353.6|15337.6|15347.9|15331.9|0
1691372100000|2023-08-07 01:35:00|15348.5|15332.5|15354|15338|15359.5|15343.5|15344.8|15328.8|0
1691372400000|2023-08-07 01:40:00|15353.3|15337.3|15353.5|15337.5|15359.6|15343.6|15352.9|15336.9|0
1691372700000|2023-08-07 01:45:00|15353.6|15337.6|15359.4|15343.4|15361.8|15345.8|15352.9|15336.9|0
1691373000000|2023-08-07 01:50:00|15359.6|15343.6|15368.5|15352.5|15368.8|15352.8|15359.1|15343.1|0
1691373300000|2023-08-07 01:55:00|15368.8|15352.8|15366.1|15350.1|15370.4|15354.4|15364.9|15348.9|0
1691373600000|2023-08-07 02:00:00|15366.9|15350.9|15366.9|15350.9|15373.6|15357.6|15366.9|15350.9|0
1691373900000|2023-08-07 02:05:00|15366.8|15350.8|15364.8|15348.8|15368.1|15352.1|15363|15347|0
1691374200000|2023-08-07 02:10:00|15364.6|15348.6|15364.3|15348.3|15368|15352|15363.6|15347.6|0
1691374500000|2023-08-07 02:15:00|15364.4|15348.4|15368.6|15352.6|15369.3|15353.3|15363|15347|0
1691374800000|2023-08-07 02:20:00|15368|15352|15368.1|15352.1|15370|15354|15365.8|15349.8|0
1691375100000|2023-08-07 02:25:00|15368.3|15352.3|15368.4|15352.4|15370.4|15354.4|15366.3|15350.3|0
1691375400000|2023-08-07 02:30:00|15368.1|15352.1|15368.5|15352.5|15371.4|15355.4|15365.3|15349.3|0
1691375700000|2023-08-07 02:35:00|15368.6|15352.6|15369.9|15353.9|15372.3|15356.3|15368.6|15352.6|0
1691376000000|2023-08-07 02:40:00|15370|15354|15373|15357|15373.8|15357.8|15368.9|15352.9|0
1691376300000|2023-08-07 02:45:00|15373.1|15357.1|15370.9|15354.9|15376.9|15360.9|15370.8|15354.8|0
1691376600000|2023-08-07 02:50:00|15370.8|15354.8|15370.9|15354.9|15373|15357|15369.3|15353.3|0
1691376900000|2023-08-07 02:55:00|15371|15355|15371.6|15355.6|15373.8|15357.8|15371|15355|0
1691377200000|2023-08-07 03:00:00|15371.5|15355.5|15368.5|15352.5|15372.8|15356.8|15367.9|15351.9|0
1691377500000|2023-08-07 03:05:00|15368.6|15352.6|15371.5|15355.5|15372.5|15356.5|15368.1|15352.1|0
1691377800000|2023-08-07 03:10:00|15371.4|15355.4|15371|15355|15372.8|15356.8|15368.9|15352.9|0
1691378100000|2023-08-07 03:15:00|15371.1|15355.1|15370|15354|15372.3|15356.3|15368|15352|0
1691378400000|2023-08-07 03:20:00|15370.3|15354.3|15370.4|15354.4|15371.5|15355.5|15370.1|15354.1|0
1691378700000|2023-08-07 03:25:00|15370.5|15354.5|15373.8|15357.8|15374.1|15358.1|15369.3|15353.3|0
1691379000000|2023-08-07 03:30:00|15373.6|15357.6|15370.8|15354.8|15375.8|15359.8|15370.8|15354.8|0
1691379300000|2023-08-07 03:35:00|15370.4|15354.4|15368.6|15352.6|15371.4|15355.4|15367.3|15351.3|0
1691379600000|2023-08-07 03:40:00|15368.8|15352.8|15373.1|15357.1|15373.1|15357.1|15368.8|15352.8|0
1691379900000|2023-08-07 03:45:00|15372.6|15356.6|15375|15359|15375.6|15359.6|15372.6|15356.6|0
1691380200000|2023-08-07 03:50:00|15375.1|15359.1|15372.3|15356.3|15375.1|15359.1|15371.3|15355.3|0
1691380500000|2023-08-07 03:55:00|15372.8|15356.8|15367.3|15351.3|15372.8|15356.8|15366.1|15350.1|0
1691380800000|2023-08-07 04:00:00|15367.4|15351.4|15363.1|15347.1|15367.9|15351.9|15360.6|15344.6|0
1691381100000|2023-08-07 04:05:00|15363|15347|15364.8|15348.8|15367.4|15351.4|15362.8|15346.8|0
1691381400000|2023-08-07 04:10:00|15364.9|15348.9|15363|15347|15366.3|15350.3|15362|15346|0
1691381700000|2023-08-07 04:15:00|15362.8|15346.8|15357.5|15341.5|15364|15348|15357.3|15341.3|0
1691382000000|2023-08-07 04:20:00|15357.3|15341.3|15361.5|15345.5|15362.1|15346.1|15357.1|15341.1|0
1691382300000|2023-08-07 04:25:00|15361.6|15345.6|15360.8|15344.8|15362.1|15346.1|15359.5|15343.5|0
1691382600000|2023-08-07 04:30:00|15360.9|15344.9|15364|15348|15366|15350|15360.6|15344.6|0
1691382900000|2023-08-07 04:35:00|15363.8|15347.8|15370|15354|15370.3|15354.3|15363.8|15347.8|0
1691383200000|2023-08-07 04:40:00|15369.9|15353.9|15368.6|15352.6|15370.8|15354.8|15368.4|15352.4|0
1691383500000|2023-08-07 04:45:00|15368.8|15352.8|15369.3|15353.3|15370.4|15354.4|15368.1|15352.1|0
1691383800000|2023-08-07 04:50:00|15369.4|15353.4|15369|15353|15370|15354|15367.3|15351.3|0
1691384100000|2023-08-07 04:55:00|15368.9|15352.9|15366.5|15350.5|15370.4|15354.4|15365.6|15349.6|0
1691384400000|2023-08-07 05:00:00|15367.8|15351.8|15363.3|15347.3|15369|15353|15363.3|15347.3|0
1691384700000|2023-08-07 05:05:00|15363|15347|15359.3|15343.3|15364|15348|15355.9|15339.9|0
1691385000000|2023-08-07 05:10:00|15359.4|15343.4|15363.3|15347.3|15364.3|15348.3|15359|15343|0
1691385300000|2023-08-07 05:15:00|15363.4|15347.4|15366.8|15350.8|15366.8|15350.8|15359.9|15343.9|0
1691385600000|2023-08-07 05:20:00|15367.8|15351.8|15366.3|15350.3|15368.8|15352.8|15365.5|15349.5|0
1691385900000|2023-08-07 05:25:00|15365.8|15349.8|15370.3|15354.3|15373|15357|15365.5|15349.5|0
1691386200000|2023-08-07 05:30:00|15370|15354|15365.1|15349.1|15371.9|15355.9|15364.9|15348.9|0
1691386500000|2023-08-07 05:35:00|15365|15349|15354.3|15338.3|15365.3|15349.3|15353.4|15337.4|0
1691386800000|2023-08-07 05:40:00|15353|15337|15357.1|15341.1|15358.1|15342.1|15350.5|15334.5|0
1691387100000|2023-08-07 05:45:00|15357|15341|15362.1|15346.1|15362.3|15346.3|15356.3|15340.3|0
1691387400000|2023-08-07 05:50:00|15362.3|15346.3|15371|15355|15371.5|15355.5|15362.3|15346.3|0
1691387700000|2023-08-07 05:55:00|15371.6|15355.6|15367.8|15351.8|15371.8|15355.8|15367|15351|0
1691388000000|2023-08-07 06:00:00|15367.9|15351.9|15366.3|15350.3|15373.5|15357.5|15363.5|15347.5|0
1691388300000|2023-08-07 06:05:00|15366.1|15350.1|15363.1|15347.1|15367.1|15351.1|15358.4|15342.4|0
1691388600000|2023-08-07 06:10:00|15363|15347|15362.8|15346.8|15368.8|15352.8|15361.1|15345.1|0
1691388900000|2023-08-07 06:15:00|15362.6|15346.6|15367.8|15351.8|15368.1|15352.1|15361|15345|0
1691389200000|2023-08-07 06:20:00|15367.9|15351.9|15362.3|15346.3|15369.6|15353.6|15361.6|15345.6|0
1691389500000|2023-08-07 06:25:00|15361.8|15345.8|15347.4|15331.4|15362|15346|15347.4|15331.4|0
1691389800000|2023-08-07 06:30:00|15345.5|15329.5|15340.1|15324.1|15350.5|15334.5|15339|15323|0
1691390100000|2023-08-07 06:35:00|15340|15324|15339.9|15323.9|15343.3|15327.3|15336.9|15320.9|0
1691390400000|2023-08-07 06:40:00|15340|15324|15350|15334|15350.5|15334.5|15339.1|15323.1|0
1691390700000|2023-08-07 06:45:00|15349.4|15333.4|15353.1|15337.1|15356|15340|15347.5|15331.5|0
1691391000000|2023-08-07 06:50:00|15353.3|15337.3|15348|15332|15354.3|15338.3|15348|15332|0
1691391300000|2023-08-07 06:55:00|15348.1|15332.1|15350.8|15334.8|15352.8|15336.8|15344.4|15328.4|0
1691391600000|2023-08-07 07:00:00|15351|15335|15349.4|15333.4|15360.3|15344.3|15345.8|15329.8|0
1691391900000|2023-08-07 07:05:00|15349.6|15333.6|15384.5|15368.5|15384.5|15368.5|15348.8|15332.8|0
1691392200000|2023-08-07 07:10:00|15383.1|15367.1|15382.6|15366.6|15391.6|15375.6|15379.6|15363.6|0
1691392500000|2023-08-07 07:15:00|15385.4|15369.4|15386.9|15370.9|15389.6|15373.6|15383.9|15367.9|0
1691392800000|2023-08-07 07:20:00|15386.8|15370.8|15382.8|15366.8|15396|15380|15381.5|15365.5|0
1691393100000|2023-08-07 07:25:00|15385|15369|15383.8|15367.8|15390.5|15374.5|15378.3|15362.3|0
1691393400000|2023-08-07 07:30:00|15383.6|15367.6|15386.9|15370.9|15389|15373|15378.4|15362.4|0
1691393700000|2023-08-07 07:35:00|15387|15371|15392.9|15376.9|15393.6|15377.6|15379.1|15363.1|0
1691394000000|2023-08-07 07:40:00|15393.4|15377.4|15391.1|15375.1|15398.1|15382.1|15390.5|15374.5|0
1691394300000|2023-08-07 07:45:00|15391.3|15375.3|15386.1|15370.1|15397.6|15381.6|15383.4|15367.4|0
1691394600000|2023-08-07 07:50:00|15385|15369|15385.4|15369.4|15388.3|15372.3|15382.6|15366.6|0
1691394900000|2023-08-07 07:55:00|15385.5|15369.5|15394.3|15378.3|15394.9|15378.9|15383.1|15367.1|0
1691395200000|2023-08-07 08:00:00|15392.6|15376.6|15380.6|15364.6|15397|15381|15379.5|15363.5|0
1691395500000|2023-08-07 08:05:00|15379.3|15363.3|15377.3|15361.3|15387.1|15371.1|15375.5|15359.5|0
1691395800000|2023-08-07 08:10:00|15377|15361|15373.4|15357.4|15381.5|15365.5|15371.8|15355.8|0
1691396100000|2023-08-07 08:15:00|15372.9|15356.9|15374.6|15358.6|15377.6|15361.6|15368.9|15352.9|0
1691396400000|2023-08-07 08:20:00|15374.4|15358.4|15366.1|15350.1|15379.1|15363.1|15365.5|15349.5|0
1691396700000|2023-08-07 08:25:00|15366.6|15350.6|15368.9|15352.9|15371.8|15355.8|15363.5|15347.5|0
1691397000000|2023-08-07 08:30:00|15368.5|15352.5|15355.6|15339.6|15371.6|15355.6|15354.8|15338.8|0
1691397300000|2023-08-07 08:35:00|15355.8|15339.8|15356.9|15340.9|15362|15346|15353.8|15337.8|0
1691397600000|2023-08-07 08:40:00|15357.4|15341.4|15351.1|15335.1|15361.9|15345.9|15346.4|15330.4|0
1691397900000|2023-08-07 08:45:00|15352|15336|15340.3|15324.3|15352|15336|15340.3|15324.3|0
1691398200000|2023-08-07 08:50:00|15339.3|15323.3|15357.4|15341.4|15359.9|15343.9|15338.5|15322.5|0
1691398500000|2023-08-07 08:55:00|15356.9|15340.9|15354.1|15338.1|15361|15345|15352.5|15336.5|0
1691398800000|2023-08-07 09:00:00|15353.6|15337.6|15350.1|15334.1|15357.5|15341.5|15344.9|15328.9|0
1691399100000|2023-08-07 09:05:00|15349.4|15333.4|15353.9|15337.9|15359.6|15343.6|15349.1|15333.1|0
1691399400000|2023-08-07 09:10:00|15354.1|15338.1|15349.6|15333.6|15361|15345|15348.9|15332.9|0
1691399700000|2023-08-07 09:15:00|15349.3|15333.3|15357.4|15341.4|15359.1|15343.1|15348.1|15332.1|0
1691400000000|2023-08-07 09:20:00|15357.1|15341.1|15364.3|15348.3|15364.5|15348.5|15355.3|15339.3|0
1691400300000|2023-08-07 09:25:00|15364|15348|15360.4|15344.4|15365.8|15349.8|15359|15343|0
1691400600000|2023-08-07 09:30:00|15360.5|15344.5|15361.8|15345.8|15367.9|15351.9|15359.8|15343.8|0
1691400900000|2023-08-07 09:35:00|15361.6|15345.6|15372.5|15356.5|15373|15357|15360.8|15344.8|0
1691401200000|2023-08-07 09:40:00|15373|15357|15371.8|15355.8|15373.5|15357.5|15367.3|15351.3|0
1691401500000|2023-08-07 09:45:00|15371.9|15355.9|15372.9|15356.9|15374.9|15358.9|15369.9|15353.9|0
1691401800000|2023-08-07 09:50:00|15373|15357|15368.3|15352.3|15374.3|15358.3|15366.3|15350.3|0
1691402100000|2023-08-07 09:55:00|15368.9|15352.9|15364.9|15348.9|15372.9|15356.9|15364|15348|0
1691402400000|2023-08-07 10:00:00|15362.8|15346.8|15365.6|15349.6|15369.8|15353.8|15361.4|15345.4|0
1691402700000|2023-08-07 10:05:00|15365.9|15349.9|15353.8|15337.8|15365.9|15349.9|15353|15337|0
1691403000000|2023-08-07 10:10:00|15353.9|15337.9|15350.5|15334.5|15354.5|15338.5|15345.5|15329.5|0
1691403300000|2023-08-07 10:15:00|15350.1|15334.1|15355.1|15339.1|15357.9|15341.9|15347.8|15331.8|0
1691403600000|2023-08-07 10:20:00|15355.4|15339.4|15342.1|15326.1|15355.4|15339.4|15340.4|15324.4|0
1691403900000|2023-08-07 10:25:00|15342.3|15326.3|15333.9|15317.9|15348|15332|15333.3|15317.3|0
1691404200000|2023-08-07 10:30:00|15331.9|15315.9|15339.9|15323.9|15342.1|15326.1|15327.8|15311.8|0
1691404500000|2023-08-07 10:35:00|15340.1|15324.1|15343.1|15327.1|15344.1|15328.1|15337.6|15321.6|0
1691404800000|2023-08-07 10:40:00|15342.8|15326.8|15343.4|15327.4|15344.3|15328.3|15337.8|15321.8|0
1691405100000|2023-08-07 10:45:00|15344.8|15328.8|15343.3|15327.3|15347.8|15331.8|15339.1|15323.1|0
1691405400000|2023-08-07 10:50:00|15343.1|15327.1|15350.4|15334.4|15352.6|15336.6|15342.8|15326.8|0
1691405700000|2023-08-07 10:55:00|15350.1|15334.1|15348.6|15332.6|15354.1|15338.1|15346|15330|0
1691406000000|2023-08-07 11:00:00|15351|15335|15349.4|15333.4|15353.8|15337.8|15347.9|15331.9|0
1691406300000|2023-08-07 11:05:00|15349|15333|15347.1|15331.1|15350.3|15334.3|15344|15328|0
1691406600000|2023-08-07 11:10:00|15347|15331|15354|15338|15355.3|15339.3|15344.9|15328.9|0
1691406900000|2023-08-07 11:15:00|15353.8|15337.8|15346.5|15330.5|15354.6|15338.6|15345.6|15329.6|0
1691407200000|2023-08-07 11:20:00|15346.4|15330.4|15342.4|15326.4|15353.6|15337.6|15341.6|15325.6|0
1691407500000|2023-08-07 11:25:00|15342.5|15326.5|15348.6|15332.6|15349.3|15333.3|15340.8|15324.8|0
1691407800000|2023-08-07 11:30:00|15348.4|15332.4|15346.3|15330.3|15350|15334|15342.5|15326.5|0
1691408100000|2023-08-07 11:35:00|15346.6|15330.6|15348.9|15332.9|15353.3|15337.3|15345.8|15329.8|0
1691408400000|2023-08-07 11:40:00|15348.3|15332.3|15343.6|15327.6|15349.1|15333.1|15340.5|15324.5|0
1691408700000|2023-08-07 11:45:00|15343.5|15327.5|15351.4|15335.4|15354.3|15338.3|15339.6|15323.6|0
1691409000000|2023-08-07 11:50:00|15351.5|15335.5|15351.9|15335.9|15355.4|15339.4|15349.4|15333.4|0
1691409300000|2023-08-07 11:55:00|15352.1|15336.1|15347.4|15331.4|15352.9|15336.9|15347.4|15331.4|0
1691409600000|2023-08-07 12:00:00|15347.3|15331.3|15349.5|15333.5|15354.1|15338.1|15345.8|15329.8|0
1691409900000|2023-08-07 12:05:00|15349.4|15333.4|15342.8|15326.8|15351|15335|15342.8|15326.8|0
1691410200000|2023-08-07 12:10:00|15343.5|15327.5|15349.1|15333.1|15351.5|15335.5|15343.3|15327.3|0
1691410500000|2023-08-07 12:15:00|15349.4|15333.4|15330.5|15314.5|15351.1|15335.1|15330.4|15314.4|0
1691410800000|2023-08-07 12:20:00|15330.3|15314.3|15330.8|15314.8|15335|15319|15326.9|15310.9|0
1691411100000|2023-08-07 12:25:00|15331.1|15315.1|15331.3|15315.3|15334.8|15318.8|15327.6|15311.6|0
1691411400000|2023-08-07 12:30:00|15333.6|15317.6|15347.5|15331.5|15347.5|15331.5|15330.4|15314.4|0
1691411700000|2023-08-07 12:35:00|15347.8|15331.8|15354|15338|15356.8|15340.8|15347.8|15331.8|0
1691412000000|2023-08-07 12:40:00|15353.9|15337.9|15357.5|15341.5|15363|15347|15352.5|15336.5|0
1691412300000|2023-08-07 12:45:00|15358.5|15342.5|15362|15346|15366.8|15350.8|15357.4|15341.4|0
1691412600000|2023-08-07 12:50:00|15362.5|15346.5|15372.5|15356.5|15373.8|15357.8|15362.5|15346.5|0
1691412900000|2023-08-07 12:55:00|15372.8|15356.8|15374.1|15358.1|15375.3|15359.3|15369.3|15353.3|0
1691413200000|2023-08-07 13:00:00|15374.3|15358.3|15367.4|15351.4|15376|15360|15364|15348|0
1691413500000|2023-08-07 13:05:00|15367.8|15351.8|15373.3|15357.3|15374|15358|15367.8|15351.8|0
1691413800000|2023-08-07 13:10:00|15373.6|15357.6|15382.6|15366.6|15384|15368|15373.6|15357.6|0
1691414100000|2023-08-07 13:15:00|15382.5|15366.5|15367.6|15351.6|15382.6|15366.6|15366.8|15350.8|0
1691414400000|2023-08-07 13:20:00|15367.8|15351.8|15370.4|15354.4|15371.3|15355.3|15365.8|15349.8|0
1691414700000|2023-08-07 13:25:00|15365.6|15349.6|15366.5|15350.5|15369.5|15353.5|15362.6|15346.6|0
1691415000000|2023-08-07 13:30:00|15366.9|15350.9|15354.5|15338.5|15405.8|15389.8|15346.3|15330.3|0
1691415300000|2023-08-07 13:35:00|15355|15339|15353.5|15337.5|15380.5|15364.5|15347.8|15331.8|0
1691415600000|2023-08-07 13:40:00|15353.8|15337.8|15322.3|15306.3|15360.6|15344.6|15319.1|15303.1|0
1691415900000|2023-08-07 13:45:00|15322.5|15306.5|15314.9|15298.9|15341.4|15325.4|15307.3|15291.3|0
1691416200000|2023-08-07 13:50:00|15315|15299|15357.5|15341.5|15368|15352|15315|15299|0
1691416500000|2023-08-07 13:55:00|15357.8|15341.8|15321|15305|15367.5|15351.5|15315.5|15299.5|0
1691416800000|2023-08-07 14:00:00|15319|15303|15315.5|15299.5|15321.6|15305.6|15290.3|15274.3|0
1691417100000|2023-08-07 14:05:00|15317.8|15301.8|15353.5|15337.5|15354.8|15338.8|15307.9|15291.9|0
1691417400000|2023-08-07 14:10:00|15353|15337|15335.6|15319.6|15356|15340|15325.5|15309.5|0
1691417700000|2023-08-07 14:15:00|15335.8|15319.8|15357.5|15341.5|15358.9|15342.9|15331.8|15315.8|0
1691418000000|2023-08-07 14:20:00|15359.1|15343.1|15360.6|15344.6|15362.1|15346.1|15346.8|15330.8|0
1691418300000|2023-08-07 14:25:00|15360.5|15344.5|15358.1|15342.1|15370.9|15354.9|15348|15332|0
1691418600000|2023-08-07 14:30:00|15356.1|15340.1|15347.4|15331.4|15359.4|15343.4|15337.1|15321.1|0
1691418900000|2023-08-07 14:35:00|15348.4|15332.4|15360|15344|15369.9|15353.9|15347|15331|0
1691419200000|2023-08-07 14:40:00|15359.5|15343.5|15340.3|15324.3|15376|15360|15340|15324|0
1691419500000|2023-08-07 14:45:00|15340|15324|15349|15333|15353|15337|15335.3|15319.3|0
1691419800000|2023-08-07 14:50:00|15349.4|15333.4|15327|15311|15349.9|15333.9|15322.8|15306.8|0
1691420100000|2023-08-07 14:55:00|15326.8|15310.8|15320.5|15304.5|15332.3|15316.3|15312.8|15296.8|0
1691420400000|2023-08-07 15:00:00|15319.6|15303.6|15310.9|15294.9|15326.5|15310.5|15307.4|15291.4|0
1691420700000|2023-08-07 15:05:00|15309.8|15293.8|15292|15276|15310|15294|15283.1|15267.1|0
1691421000000|2023-08-07 15:10:00|15292.5|15276.5|15307|15291|15310.9|15294.9|15290.3|15274.3|0
1691421300000|2023-08-07 15:15:00|15307.8|15291.8|15268.5|15252.5|15312.4|15296.4|15266.8|15250.8|0
1691421600000|2023-08-07 15:20:00|15268|15252|15282.5|15266.5|15295.3|15279.3|15267.8|15251.8|0
1691421900000|2023-08-07 15:25:00|15282.8|15266.8|15286.5|15270.5|15297.5|15281.5|15273|15257|0
1691422200000|2023-08-07 15:30:00|15285|15269|15283|15267|15290.8|15274.8|15263.8|15247.8|0
1691422500000|2023-08-07 15:35:00|15283.3|15267.3|15288.8|15272.8|15300|15284|15280.3|15264.3|0
1691422800000|2023-08-07 15:40:00|15290.2|15274.2|15301.2|15285.2|15302.3|15286.3|15290|15274|0
1691423100000|2023-08-07 15:45:00|15301.5|15285.5|15309|15293|15309.2|15293.2|15292.2|15276.2|0
1691423400000|2023-08-07 15:50:00|15309.5|15293.5|15321|15305|15321|15305|15303.3|15287.3|0
1691423700000|2023-08-07 15:55:00|15321.2|15305.2|15342.8|15326.8|15345.3|15329.3|15321.2|15305.2|0
1691424000000|2023-08-07 16:00:00|15343.2|15327.2|15341.1|15325.1|15348.1|15332.1|15335.7|15319.7|0
1691424300000|2023-08-07 16:05:00|15342|15326|15342.8|15326.8|15348.1|15332.1|15339.3|15323.3|0
1691424600000|2023-08-07 16:10:00|15343|15327|15340|15324|15353|15337|15338.3|15322.3|0
1691424900000|2023-08-07 16:15:00|15341|15325|15337.2|15321.2|15343.2|15327.2|15331.3|15315.3|0
1691425200000|2023-08-07 16:20:00|15336.7|15320.7|15335.7|15319.7|15336.7|15320.7|15323.5|15307.5|0
1691425500000|2023-08-07 16:25:00|15336|15320|15349.6|15333.6|15354.3|15338.3|15334.5|15318.5|0
1691425800000|2023-08-07 16:30:00|15349.7|15333.7|15329|15313|15353.2|15337.2|15326|15310|0
1691426100000|2023-08-07 16:35:00|15329.8|15313.8|15325.5|15309.5|15337.1|15321.1|15324.8|15308.8|0
1691426400000|2023-08-07 16:40:00|15325.3|15309.3|15330.5|15314.5|15331.7|15315.7|15320|15304|0
1691426700000|2023-08-07 16:45:00|15330.8|15314.8|15340.5|15324.5|15342|15326|15320.7|15304.7|0
1691427000000|2023-08-07 16:50:00|15341|15325|15351.8|15335.8|15356.2|15340.2|15336|15320|0
1691427300000|2023-08-07 16:55:00|15352.5|15336.5|15352|15336|15354.3|15338.3|15338.7|15322.7|0
1691427600000|2023-08-07 17:00:00|15349.8|15333.8|15351.3|15335.3|15356.6|15340.6|15347.3|15331.3|0
1691427900000|2023-08-07 17:05:00|15352.1|15336.1|15350.9|15334.9|15357.1|15341.1|15343.9|15327.9|0
1691428200000|2023-08-07 17:10:00|15351.1|15335.1|15343.8|15327.8|15362.8|15346.8|15343.1|15327.1|0
1691428500000|2023-08-07 17:15:00|15344.6|15328.6|15358.6|15342.6|15359.1|15343.1|15342.8|15326.8|0
1691428800000|2023-08-07 17:20:00|15358.2|15342.2|15352.4|15336.4|15365.8|15349.8|15351.8|15335.8|0
1691429100000|2023-08-07 17:25:00|15352.7|15336.7|15350.6|15334.6|15358.3|15342.3|15346.1|15330.1|0
1691429400000|2023-08-07 17:30:00|15351.8|15335.8|15350.3|15334.3|15353.6|15337.6|15341.8|15325.8|0
1691429700000|2023-08-07 17:35:00|15351.6|15335.6|15351.8|15335.8|15360.9|15344.9|15348.1|15332.1|0
1691430000000|2023-08-07 17:40:00|15352.1|15336.1|15353.1|15337.1|15363.7|15347.7|15352.1|15336.1|0
1691430300000|2023-08-07 17:45:00|15352.6|15336.6|15361.3|15345.3|15372.3|15356.3|15336.3|15320.3|0
1691430600000|2023-08-07 17:50:00|15359.3|15343.3|15360.3|15344.3|15364.8|15348.8|15357.1|15341.1|0
1691430900000|2023-08-07 17:55:00|15360.7|15344.7|15371.9|15355.9|15372.8|15356.8|15360.1|15344.1|0
1691431200000|2023-08-07 18:00:00|15371.3|15355.3|15374.3|15358.3|15386.3|15370.3|15370.6|15354.6|0
1691431500000|2023-08-07 18:05:00|15374.8|15358.8|15372.6|15356.6|15377.4|15361.4|15364.9|15348.9|0
1691431800000|2023-08-07 18:10:00|15372.4|15356.4|15361.8|15345.8|15373.3|15357.3|15361.8|15345.8|0
1691432100000|2023-08-07 18:15:00|15361.2|15345.2|15373.1|15357.1|15373.7|15357.7|15360.8|15344.8|0
1691432400000|2023-08-07 18:20:00|15373.8|15357.8|15370.6|15354.6|15377.8|15361.8|15369.5|15353.5|0
1691432700000|2023-08-07 18:25:00|15369.6|15353.6|15354.8|15338.8|15370.2|15354.2|15348.1|15332.1|0
1691433000000|2023-08-07 18:30:00|15356.3|15340.3|15381.2|15365.2|15385.3|15369.3|15354.7|15338.7|0
1691433300000|2023-08-07 18:35:00|15381.1|15365.1|15376.8|15360.8|15386.7|15370.7|15375|15359|0
1691433600000|2023-08-07 18:40:00|15376.7|15360.7|15371.8|15355.8|15377.3|15361.3|15367.1|15351.1|0
1691433900000|2023-08-07 18:45:00|15370.3|15354.3|15377.8|15361.8|15377.8|15361.8|15365.5|15349.5|0
1691434200000|2023-08-07 18:50:00|15379.5|15363.5|15373.8|15357.8|15380|15364|15366.6|15350.6|0
1691434500000|2023-08-07 18:55:00|15373.3|15357.3|15375.5|15359.5|15383.2|15367.2|15371.1|15355.1|0
1691434800000|2023-08-07 19:00:00|15377.6|15361.6|15383.8|15367.8|15390.7|15374.7|15376.2|15360.2|0
1691435100000|2023-08-07 19:05:00|15385.8|15369.8|15381.2|15365.2|15390.5|15374.5|15378.6|15362.6|0
1691435400000|2023-08-07 19:10:00|15380.7|15364.7|15375.8|15359.8|15387.1|15371.1|15375.3|15359.3|0
1691435700000|2023-08-07 19:15:00|15373.7|15357.7|15376.1|15360.1|15382.6|15366.6|15371.3|15355.3|0
1691436000000|2023-08-07 19:20:00|15376.7|15360.7|15379.2|15363.2|15384|15368|15375.1|15359.1|0
1691436300000|2023-08-07 19:25:00|15379.1|15363.1|15370.2|15354.2|15383.2|15367.2|15368.3|15352.3|0
1691436600000|2023-08-07 19:30:00|15369.3|15353.3|15378.7|15362.7|15380.7|15364.7|15362.7|15346.7|0
1691436900000|2023-08-07 19:35:00|15378.1|15362.1|15385.7|15369.7|15387.3|15371.3|15378.1|15362.1|0
1691437200000|2023-08-07 19:40:00|15385.9|15369.9|15385.7|15369.7|15392.7|15376.7|15383.7|15367.7|0
1691437500000|2023-08-07 19:45:00|15384.5|15368.5|15393.2|15377.2|15394.5|15378.5|15378.7|15362.7|0
1691437800000|2023-08-07 19:50:00|15391.4|15375.4|15401|15385|15407.1|15391.1|15391.4|15375.4|0
1691438100000|2023-08-07 19:55:00|15400.5|15384.5|15414.9|15398.9|15418|15402|15400.5|15384.5|0
1691438400000|2023-08-07 20:00:00|15412.9|15396.9|15415.5|15399.5|15416.5|15400.5|15408.2|15392.2|0
1691438700000|2023-08-07 20:05:00|15415.7|15399.7|15414|15398|15417.7|15401.7|15410.1|15394.1|0
1691439000000|2023-08-07 20:10:00|15414.5|15398.5|15415|15399|15416.5|15400.5|15411.5|15395.5|0
1691439300000|2023-08-07 20:15:00|15415.5|15399.5|15417|15401|15418.2|15402.2|15415.5|15399.5|0
1691439600000|2023-08-07 20:20:00|15417.1|15401.1|15415.2|15399.2|15418.2|15402.2|15414.4|15398.4|0
1691439900000|2023-08-07 20:25:00|15415|15399|15416.9|15400.9|15418.6|15402.6|15414.2|15398.2|0
1691440200000|2023-08-07 20:30:00|15416.5|15400.5|15417|15401|15418.2|15402.2|15415.7|15399.7|0
1691440500000|2023-08-07 20:35:00|15416.9|15400.9|15419.1|15403.1|15419.5|15403.5|15416.7|15400.7|0
1691440800000|2023-08-07 20:40:00|15419|15403|15418.2|15402.2|15420.5|15404.5|15417.7|15401.7|0
1691441100000|2023-08-07 20:45:00|15418.4|15402.4|15419.7|15403.7|15420|15404|15417.2|15401.2|0
1691441400000|2023-08-07 20:50:00|15420|15404|15420.2|15404.2|15422.5|15406.5|15419|15403|0
1691441700000|2023-08-07 20:55:00|15420.4|15404.4|15417.1|15401.1|15420.7|15404.7|15416.7|15400.7|0
1691442000000|2023-08-07 21:00:00|15417|15401|15417|15401|15418.5|15402.5|15416.8|15400.8|0
1691442300000|2023-08-07 21:05:00|15417.2|15401.2|15416.7|15400.7|15417.5|15401.5|15416.6|15400.6|0
1691442600000|2023-08-07 21:10:00|15416.6|15400.6|15417.8|15401.8|15418.3|15402.3|15416.6|15400.6|0
1691442900000|2023-08-07 21:15:00|15417.6|15401.6|15417.1|15401.1|15417.8|15401.8|15417|15401|0
1691443200000|2023-08-07 21:20:00|15417.2|15401.2|15417.6|15401.6|15417.7|15401.7|15417.1|15401.1|0
1691443500000|2023-08-07 21:25:00|15417.5|15401.5|15418.6|15402.6|15418.6|15402.6|15417.4|15401.4|0
1691443800000|2023-08-07 21:30:00|15418.5|15402.5|15417.7|15401.7|15418.8|15402.8|15417.6|15401.6|0
1691444100000|2023-08-07 21:35:00|15417.5|15401.5|15416.8|15400.8|15417.5|15401.5|15416.8|15400.8|0
1691444400000|2023-08-07 21:40:00|15417|15401|15416.6|15400.6|15417.2|15401.2|15416.5|15400.5|0
1691444700000|2023-08-07 21:45:00|15416.5|15400.5|15417|15401|15417.7|15401.7|15416.4|15400.4|0
1691445000000|2023-08-07 21:50:00|15417.1|15401.1|15417.9|15401.9|15417.9|15401.9|15416.7|15400.7|0
1691445300000|2023-08-07 21:55:00|15417.8|15401.8|15417.8|15401.8|15418.5|15402.5|15417.3|15401.3|0
1691445600000|2023-08-07 22:00:00|15423.2|15407.2|15422.7|15406.7|15424.7|15408.7|15420.7|15404.7|0
1691445900000|2023-08-07 22:05:00|15422.5|15406.5|15417.1|15401.1|15422.5|15406.5|15417|15401|0
1691446200000|2023-08-07 22:10:00|15417|15401|15414.6|15398.6|15418.1|15402.1|15413.5|15397.5|0
1691446500000|2023-08-07 22:15:00|15414.5|15398.5|15411|15395|15415.2|15399.2|15410.6|15394.6|0
1691446800000|2023-08-07 22:20:00|15410.6|15394.6|15408.5|15392.5|15412.5|15396.5|15408.2|15392.2|0
1691447100000|2023-08-07 22:25:00|15408.7|15392.7|15410|15394|15410.6|15394.6|15408.2|15392.2|0
1691447400000|2023-08-07 22:30:00|15410.1|15394.1|15412.7|15396.7|15413.4|15397.4|15409.5|15393.5|0
1691447700000|2023-08-07 22:35:00|15412.9|15396.9|15416.4|15400.4|15416.4|15400.4|15412|15396|0
1691448000000|2023-08-07 22:40:00|15416.5|15400.5|15413.9|15397.9|15417|15401|15413.5|15397.5|0
1691448300000|2023-08-07 22:45:00|15413.7|15397.7|15412.7|15396.7|15414|15398|15412.5|15396.5|0
1691448600000|2023-08-07 22:50:00|15412.6|15396.6|15412.5|15396.5|15414.4|15398.4|15412|15396|0
1691448900000|2023-08-07 22:55:00|15412.6|15396.6|15412.6|15396.6|15412.9|15396.9|15411.1|15395.1|0
1691449200000|2023-08-07 23:00:00|15412.5|15396.5|15414.4|15398.4|15415|15399|15411.6|15395.6|0
1691449500000|2023-08-07 23:05:00|15414.1|15398.1|15412.1|15396.1|15414.1|15398.1|15410|15394|0
1691449800000|2023-08-07 23:10:00|15412.2|15396.2|15410|15394|15412.2|15396.2|15410|15394|0
1691450100000|2023-08-07 23:15:00|15410.2|15394.2|15413.5|15397.5|15413.5|15397.5|15410.2|15394.2|0
1691450400000|2023-08-07 23:20:00|15413.1|15397.1|15412.7|15396.7|15413.9|15397.9|15411.6|15395.6|0
1691450700000|2023-08-07 23:25:00|15413.4|15397.4|15412.5|15396.5|15414.4|15398.4|15412.4|15396.4|0
1691451000000|2023-08-07 23:30:00|15412.4|15396.4|15410.5|15394.5|15413.4|15397.4|15410.5|15394.5|0
1691451300000|2023-08-07 23:35:00|15410.6|15394.6|15411.1|15395.1|15412.1|15396.1|15410.5|15394.5|0
1691451600000|2023-08-07 23:40:00|15411|15395|15413.9|15397.9|15415.7|15399.7|15409.2|15393.2|0
1691451900000|2023-08-07 23:45:00|15414.3|15398.3|15417.5|15401.5|15417.8|15401.8|15412.7|15396.7|0
1691452200000|2023-08-07 23:50:00|15417.4|15401.4|15412.5|15396.5|15417.8|15401.8|15412.2|15396.2|0
1691452500000|2023-08-07 23:55:00|15412.7|15396.7|15416.5|15400.5|15416.7|15400.7|15412.7|15396.7|0
1691452800000|2023-08-08 00:00:00|15416.7|15400.7|15408.9|15392.9|15419.8|15403.8|15408.9|15392.9|0
1691453100000|2023-08-08 00:05:00|15408.8|15392.8|15411.3|15395.3|15416.4|15400.4|15403.2|15387.2|0
1691453400000|2023-08-08 00:10:00|15411.4|15395.4|15410.7|15394.7|15413.4|15397.4|15406.3|15390.3|0
1691453700000|2023-08-08 00:15:00|15410.3|15394.3|15409|15393|15411.2|15395.2|15405.4|15389.4|0
1691454000000|2023-08-08 00:20:00|15408.7|15392.7|15408.9|15392.9|15410.7|15394.7|15406.4|15390.4|0
1691454300000|2023-08-08 00:25:00|15409|15393|15410.3|15394.3|15414.3|15398.3|15407.7|15391.7|0
1691454600000|2023-08-08 00:30:00|15409.2|15393.2|15404.8|15388.8|15409.5|15393.5|15404|15388|0
1691454900000|2023-08-08 00:35:00|15404.9|15388.9|15409.9|15393.9|15412.7|15396.7|15404.9|15388.9|0
1691455200000|2023-08-08 00:40:00|15410.2|15394.2|15408.8|15392.8|15411.3|15395.3|15407.7|15391.7|0
1691455500000|2023-08-08 00:45:00|15408.9|15392.9|15409.2|15393.2|15410.8|15394.8|15406.4|15390.4|0
1691455800000|2023-08-08 00:50:00|15409.3|15393.3|15408.8|15392.8|15412.2|15396.2|15408|15392|0
1691456100000|2023-08-08 00:55:00|15408.2|15392.2|15408.2|15392.2|15408.4|15392.4|15405.2|15389.2|0
1691456400000|2023-08-08 01:00:00|15407.9|15391.9|15402.9|15386.9|15408.7|15392.7|15399.4|15383.4|0
1691456700000|2023-08-08 01:05:00|15402.7|15386.7|15400.7|15384.7|15405.8|15389.8|15400.5|15384.5|0
1691457000000|2023-08-08 01:10:00|15400.8|15384.8|15390.2|15374.2|15403|15387|15388.9|15372.9|0
1691457300000|2023-08-08 01:15:00|15390.4|15374.4|15384.9|15368.9|15393.4|15377.4|15383.5|15367.5|0
1691457600000|2023-08-08 01:20:00|15384.8|15368.8|15389.2|15373.2|15391.7|15375.7|15384.8|15368.8|0
1691457900000|2023-08-08 01:25:00|15389.3|15373.3|15372.8|15356.8|15390|15374|15370.5|15354.5|0
1691458200000|2023-08-08 01:30:00|15372.7|15356.7|15375.4|15359.4|15377.5|15361.5|15362.7|15346.7|0
1691458500000|2023-08-08 01:35:00|15376.3|15360.3|15368.3|15352.3|15376.3|15360.3|15365.2|15349.2|0
1691458800000|2023-08-08 01:40:00|15368.5|15352.5|15367.3|15351.3|15372.9|15356.9|15365.7|15349.7|0
1691459100000|2023-08-08 01:45:00|15367.4|15351.4|15370.8|15354.8|15372.4|15356.4|15365.7|15349.7|0
1691459400000|2023-08-08 01:50:00|15371.3|15355.3|15369.7|15353.7|15375.7|15359.7|15369.2|15353.2|0
1691459700000|2023-08-08 01:55:00|15369.5|15353.5|15358.3|15342.3|15371.5|15355.5|15356|15340|0
1691460000000|2023-08-08 02:00:00|15358.2|15342.2|15358.4|15342.4|15358.5|15342.5|15349.4|15333.4|0
1691460300000|2023-08-08 02:05:00|15358.8|15342.8|15356.3|15340.3|15361.3|15345.3|15356.3|15340.3|0
1691460600000|2023-08-08 02:10:00|15356.9|15340.9|15359.9|15343.9|15362.2|15346.2|15356.3|15340.3|0
1691460900000|2023-08-08 02:15:00|15360|15344|15367.9|15351.9|15370|15354|15360|15344|0
1691461200000|2023-08-08 02:20:00|15368.4|15352.4|15366.3|15350.3|15370.8|15354.8|15362.8|15346.8|0
1691461500000|2023-08-08 02:25:00|15366.4|15350.4|15369|15353|15372.5|15356.5|15366.4|15350.4|0
1691461800000|2023-08-08 02:30:00|15368.8|15352.8|15368.7|15352.7|15371.7|15355.7|15366.4|15350.4|0
1691462100000|2023-08-08 02:35:00|15368.5|15352.5|15373.9|15357.9|15373.9|15357.9|15366.9|15350.9|0
1691462400000|2023-08-08 02:40:00|15374.5|15358.5|15374.2|15358.2|15375.4|15359.4|15370.8|15354.8|0
1691462700000|2023-08-08 02:45:00|15374.7|15358.7|15369.5|15353.5|15374.7|15358.7|15369.2|15353.2|0
1691463000000|2023-08-08 02:50:00|15369.3|15353.3|15371.3|15355.3|15373.3|15357.3|15368.2|15352.2|0
1691463300000|2023-08-08 02:55:00|15371|15355|15371.5|15355.5|15373.4|15357.4|15370.3|15354.3|0
1691463600000|2023-08-08 03:00:00|15371.3|15355.3|15368|15352|15371.5|15355.5|15367.7|15351.7|0
1691463900000|2023-08-08 03:05:00|15367.9|15351.9|15366.3|15350.3|15369.3|15353.3|15364.3|15348.3|0
1691464200000|2023-08-08 03:10:00|15365.9|15349.9|15376.8|15360.8|15377.2|15361.2|15365|15349|0
1691464500000|2023-08-08 03:15:00|15377|15361|15363.7|15347.7|15378.2|15362.2|15363.2|15347.2|0
1691464800000|2023-08-08 03:20:00|15364.2|15348.2|15362.5|15346.5|15364.2|15348.2|15358.4|15342.4|0
1691465100000|2023-08-08 03:25:00|15362.4|15346.4|15361.3|15345.3|15362.7|15346.7|15360.2|15344.2|0
1691465400000|2023-08-08 03:30:00|15361|15345|15358.3|15342.3|15364.9|15348.9|15357.9|15341.9|0
1691465700000|2023-08-08 03:35:00|15358.2|15342.2|15359.4|15343.4|15362.5|15346.5|15357.8|15341.8|0
1691466000000|2023-08-08 03:40:00|15359.3|15343.3|15362|15346|15364.3|15348.3|15358.2|15342.2|0
1691466300000|2023-08-08 03:45:00|15361.4|15345.4|15367.5|15351.5|15369.3|15353.3|15361|15345|0
1691466600000|2023-08-08 03:50:00|15367.4|15351.4|15365.7|15349.7|15368.2|15352.2|15364.5|15348.5|0
1691466900000|2023-08-08 03:55:00|15365.4|15349.4|15362.5|15346.5|15366.4|15350.4|15360.9|15344.9|0
1691467200000|2023-08-08 04:00:00|15362.4|15346.4|15361.9|15345.9|15364.7|15348.7|15361.2|15345.2|0
1691467500000|2023-08-08 04:05:00|15361.8|15345.8|15364.3|15348.3|15364.4|15348.4|15360|15344|0
1691467800000|2023-08-08 04:10:00|15364.2|15348.2|15364.8|15348.8|15365.2|15349.2|15362|15346|0
1691468100000|2023-08-08 04:15:00|15364.7|15348.7|15365.8|15349.8|15368|15352|15363.4|15347.4|0
1691468400000|2023-08-08 04:20:00|15366.2|15350.2|15366.5|15350.5|15367.2|15351.2|15365|15349|0
1691468700000|2023-08-08 04:25:00|15366.7|15350.7|15367.2|15351.2|15369.2|15353.2|15366.2|15350.2|0
1691469000000|2023-08-08 04:30:00|15369.2|15353.2|15367.3|15351.3|15370.3|15354.3|15365.5|15349.5|0
1691469300000|2023-08-08 04:35:00|15367.2|15351.2|15368.9|15352.9|15368.9|15352.9|15365.9|15349.9|0
1691469600000|2023-08-08 04:40:00|15368.8|15352.8|15371|15355|15371.4|15355.4|15368.7|15352.7|0
1691469900000|2023-08-08 04:45:00|15370.9|15354.9|15369.5|15353.5|15371.3|15355.3|15369.4|15353.4|0
1691470200000|2023-08-08 04:50:00|15369.4|15353.4|15373.9|15357.9|15374.2|15358.2|15368.7|15352.7|0
1691470500000|2023-08-08 04:55:00|15374.2|15358.2|15370.8|15354.8|15374.7|15358.7|15370.5|15354.5|0
1691470800000|2023-08-08 05:00:00|15371.7|15355.7|15369.8|15353.8|15371.9|15355.9|15364.4|15348.4|0
1691471100000|2023-08-08 05:05:00|15369.7|15353.7|15369.4|15353.4|15373.4|15357.4|15369.3|15353.3|0
1691471400000|2023-08-08 05:10:00|15369.5|15353.5|15371.5|15355.5|15373.8|15357.8|15367.9|15351.9|0
1691471700000|2023-08-08 05:15:00|15371.4|15355.4|15369.4|15353.4|15371.8|15355.8|15366.9|15350.9|0
1691472000000|2023-08-08 05:20:00|15369.7|15353.7|15364|15348|15372.4|15356.4|15363.2|15347.2|0
1691472300000|2023-08-08 05:25:00|15364.2|15348.2|15365.4|15349.4|15370|15354|15364|15348|0
1691472600000|2023-08-08 05:30:00|15365.2|15349.2|15362|15346|15367.9|15351.9|15361.9|15345.9|0
1691472900000|2023-08-08 05:35:00|15362.2|15346.2|15363.7|15347.7|15364.5|15348.5|15360.3|15344.3|0
1691473200000|2023-08-08 05:40:00|15364.4|15348.4|15364.3|15348.3|15365.4|15349.4|15361.8|15345.8|0
1691473500000|2023-08-08 05:45:00|15364.2|15348.2|15360.9|15344.9|15364.4|15348.4|15360.5|15344.5|0
1691473800000|2023-08-08 05:50:00|15361.2|15345.2|15350.4|15334.4|15362.4|15346.4|15350.4|15334.4|0
1691474100000|2023-08-08 05:55:00|15350.5|15334.5|15341.2|15325.2|15350.5|15334.5|15337.5|15321.5|0
1691474400000|2023-08-08 06:00:00|15341.5|15325.5|15340.2|15324.2|15345.2|15329.2|15336.5|15320.5|0
1691474700000|2023-08-08 06:05:00|15340.5|15324.5|15334.5|15318.5|15340.5|15324.5|15331.2|15315.2|0
1691475000000|2023-08-08 06:10:00|15334.4|15318.4|15338|15322|15339.8|15323.8|15332.3|15316.3|0
1691475300000|2023-08-08 06:15:00|15335.8|15319.8|15341.5|15325.5|15344.5|15328.5|15335.5|15319.5|0
1691475600000|2023-08-08 06:20:00|15341.8|15325.8|15343.2|15327.2|15345.8|15329.8|15339.4|15323.4|0
1691475900000|2023-08-08 06:25:00|15343.3|15327.3|15338.7|15322.7|15344.4|15328.4|15337.8|15321.8|0
1691476200000|2023-08-08 06:30:00|15337.7|15321.7|15342.7|15326.7|15344.7|15328.7|15334.5|15318.5|0
1691476500000|2023-08-08 06:35:00|15342.8|15326.8|15343.2|15327.2|15344.8|15328.8|15341.9|15325.9|0
1691476800000|2023-08-08 06:40:00|15343.3|15327.3|15344.5|15328.5|15346.5|15330.5|15341.7|15325.7|0
1691477100000|2023-08-08 06:45:00|15344.7|15328.7|15337.3|15321.3|15344.7|15328.7|15334.2|15318.2|0
1691477400000|2023-08-08 06:50:00|15337.4|15321.4|15337.3|15321.3|15344.3|15328.3|15335.5|15319.5|0
1691477700000|2023-08-08 06:55:00|15337.7|15321.7|15337.5|15321.5|15338.7|15322.7|15333.5|15317.5|0
1691478000000|2023-08-08 07:00:00|15337.3|15321.3|15350.2|15334.2|15350.9|15334.9|15333.2|15317.2|0
1691478300000|2023-08-08 07:05:00|15351|15335|15350.5|15334.5|15354.2|15338.2|15345.8|15329.8|0
1691478600000|2023-08-08 07:10:00|15349.9|15333.9|15343.9|15327.9|15356.7|15340.7|15343.2|15327.2|0
1691478900000|2023-08-08 07:15:00|15343.4|15327.4|15346.3|15330.3|15348.7|15332.7|15335.3|15319.3|0
1691479200000|2023-08-08 07:20:00|15345.9|15329.9|15342.7|15326.7|15347.8|15331.8|15338.4|15322.4|0
1691479500000|2023-08-08 07:25:00|15343.7|15327.7|15349.3|15333.3|15351.3|15335.3|15338.2|15322.2|0
1691479800000|2023-08-08 07:30:00|15349.2|15333.2|15356.3|15340.3|15357.3|15341.3|15346.5|15330.5|0
1691480100000|2023-08-08 07:35:00|15356|15340|15348|15332|15356.5|15340.5|15345.7|15329.7|0
1691480400000|2023-08-08 07:40:00|15347.8|15331.8|15348.8|15332.8|15349.5|15333.5|15338.5|15322.5|0
1691480700000|2023-08-08 07:45:00|15348.9|15332.9|15358.4|15342.4|15359.5|15343.5|15348.8|15332.8|0
1691481000000|2023-08-08 07:50:00|15358.2|15342.2|15358.3|15342.3|15360.8|15344.8|15355.7|15339.7|0
1691481300000|2023-08-08 07:55:00|15358.2|15342.2|15367.4|15351.4|15368.3|15352.3|15358.2|15342.2|0
1691481600000|2023-08-08 08:00:00|15369.9|15353.9|15361.7|15345.7|15373.4|15357.4|15359.5|15343.5|0
1691481900000|2023-08-08 08:05:00|15361.8|15345.8|15351.9|15335.9|15364|15348|15350.8|15334.8|0
1691482200000|2023-08-08 08:10:00|15352|15336|15350.5|15334.5|15352.3|15336.3|15346.2|15330.2|0
1691482500000|2023-08-08 08:15:00|15350.3|15334.3|15353.2|15337.2|15356.9|15340.9|15345.7|15329.7|0
1691482800000|2023-08-08 08:20:00|15352|15336|15348.5|15332.5|15352.5|15336.5|15341.3|15325.3|0
1691483100000|2023-08-08 08:25:00|15348.9|15332.9|15340.3|15324.3|15349.8|15333.8|15340|15324|0
1691483400000|2023-08-08 08:30:00|15340.4|15324.4|15346.8|15330.8|15347.4|15331.4|15339.2|15323.2|0
1691483700000|2023-08-08 08:35:00|15346.2|15330.2|15347.7|15331.7|15354.4|15338.4|15345.2|15329.2|0
1691484000000|2023-08-08 08:40:00|15347.5|15331.5|15355|15339|15358.2|15342.2|15346.7|15330.7|0
1691484300000|2023-08-08 08:45:00|15354.9|15338.9|15358.4|15342.4|15362.2|15346.2|15354.8|15338.8|0
1691484600000|2023-08-08 08:50:00|15358.2|15342.2|15361|15345|15361|15345|15356.4|15340.4|0
1691484900000|2023-08-08 08:55:00|15360.9|15344.9|15361|15345|15362.4|15346.4|15358.3|15342.3|0
1691485200000|2023-08-08 09:00:00|15361.8|15345.8|15361.2|15345.2|15363.9|15347.9|15357.5|15341.5|0
1691485500000|2023-08-08 09:05:00|15360.7|15344.7|15349.7|15333.7|15363.2|15347.2|15349.2|15333.2|0
1691485800000|2023-08-08 09:10:00|15349.4|15333.4|15337.7|15321.7|15349.7|15333.7|15337.7|15321.7|0
1691486100000|2023-08-08 09:15:00|15336.5|15320.5|15335.3|15319.3|15339.4|15323.4|15330.5|15314.5|0
1691486400000|2023-08-08 09:20:00|15335.4|15319.4|15338.8|15322.8|15341.4|15325.4|15332.5|15316.5|0
1691486700000|2023-08-08 09:25:00|15338.7|15322.7|15337.4|15321.4|15339.5|15323.5|15333.5|15317.5|0
1691487000000|2023-08-08 09:30:00|15336.8|15320.8|15336.4|15320.4|15340.4|15324.4|15333.4|15317.4|0
1691487300000|2023-08-08 09:35:00|15336.9|15320.9|15335.9|15319.9|15339.3|15323.3|15330.3|15314.3|0
1691487600000|2023-08-08 09:40:00|15335.7|15319.7|15343|15327|15343.3|15327.3|15335.2|15319.2|0
1691487900000|2023-08-08 09:45:00|15342.8|15326.8|15340.4|15324.4|15346.9|15330.9|15338|15322|0
1691488200000|2023-08-08 09:50:00|15340.5|15324.5|15336.7|15320.7|15345.4|15329.4|15334.8|15318.8|0
1691488500000|2023-08-08 09:55:00|15337|15321|15350.5|15334.5|15352.2|15336.2|15337|15321|0
1691488800000|2023-08-08 10:00:00|15350.4|15334.4|15345.9|15329.9|15354.5|15338.5|15340.9|15324.9|0
1691489100000|2023-08-08 10:05:00|15345.3|15329.3|15354|15338|15354|15338|15345.2|15329.2|0
1691489400000|2023-08-08 10:10:00|15353.8|15337.8|15347.3|15331.3|15356.2|15340.2|15344.2|15328.2|0
1691489700000|2023-08-08 10:15:00|15346.9|15330.9|15342.7|15326.7|15355.7|15339.7|15342.7|15326.7|0
1691490000000|2023-08-08 10:20:00|15342.8|15326.8|15339.2|15323.2|15345.5|15329.5|15335.4|15319.4|0
1691490300000|2023-08-08 10:25:00|15339|15323|15335.2|15319.2|15340.8|15324.8|15332.7|15316.7|0
1691490600000|2023-08-08 10:30:00|15334.7|15318.7|15332|15316|15336.3|15320.3|15326.9|15310.9|0
1691490900000|2023-08-08 10:35:00|15331.7|15315.7|15330.7|15314.7|15335.9|15319.9|15329.2|15313.2|0
1691491200000|2023-08-08 10:40:00|15330.4|15314.4|15337.9|15321.9|15342.3|15326.3|15330.4|15314.4|0
1691491500000|2023-08-08 10:45:00|15337.3|15321.3|15339.3|15323.3|15342.7|15326.7|15336.3|15320.3|0
1691491800000|2023-08-08 10:50:00|15339.4|15323.4|15331.9|15315.9|15340.8|15324.8|15326.4|15310.4|0
1691492100000|2023-08-08 10:55:00|15332.7|15316.7|15336.7|15320.7|15338.2|15322.2|15331|15315|0
1691492400000|2023-08-08 11:00:00|15337.4|15321.4|15320.8|15304.8|15339.5|15323.5|15317.7|15301.7|0
1691492700000|2023-08-08 11:05:00|15319.8|15303.8|15312.8|15296.8|15323.3|15307.3|15309.4|15293.4|0
1691493000000|2023-08-08 11:10:00|15313|15297|15302.7|15286.7|15313.4|15297.4|15298.5|15282.5|0
1691493300000|2023-08-08 11:15:00|15302.4|15286.4|15295.4|15279.4|15306|15290|15295|15279|0
1691493600000|2023-08-08 11:20:00|15295.7|15279.7|15298|15282|15304.9|15288.9|15293.2|15277.2|0
1691493900000|2023-08-08 11:25:00|15297.7|15281.7|15296.2|15280.2|15302.2|15286.2|15294|15278|0
1691494200000|2023-08-08 11:30:00|15295.8|15279.8|15283.4|15267.4|15295.8|15279.8|15278.2|15262.2|0
1691494500000|2023-08-08 11:35:00|15283.9|15267.9|15286.4|15270.4|15286.9|15270.9|15278.2|15262.2|0
1691494800000|2023-08-08 11:40:00|15286.3|15270.3|15290.4|15274.4|15291.4|15275.4|15282.7|15266.7|0
1691495100000|2023-08-08 11:45:00|15290.2|15274.2|15286.7|15270.7|15291|15275|15283.9|15267.9|0
1691495400000|2023-08-08 11:50:00|15285.9|15269.9|15295.3|15279.3|15297.2|15281.2|15285.9|15269.9|0
1691495700000|2023-08-08 11:55:00|15295.2|15279.2|15299.8|15283.8|15299.8|15283.8|15290.4|15274.4|0
1691496000000|2023-08-08 12:00:00|15299.7|15283.7|15287|15271|15300.7|15284.7|15283.2|15267.2|0
1691496300000|2023-08-08 12:05:00|15287.2|15271.2|15267.5|15251.5|15287.2|15271.2|15247.9|15231.9|0
1691496600000|2023-08-08 12:10:00|15265.9|15249.9|15272.2|15256.2|15272.7|15256.7|15263.9|15247.9|0
1691496900000|2023-08-08 12:15:00|15271.5|15255.5|15283.4|15267.4|15284.2|15268.2|15271|15255|0
1691497200000|2023-08-08 12:20:00|15282.4|15266.4|15290.4|15274.4|15293|15277|15281.2|15265.2|0
1691497500000|2023-08-08 12:25:00|15291.8|15275.8|15294.9|15278.9|15298.2|15282.2|15288.5|15272.5|0
1691497800000|2023-08-08 12:30:00|15294.7|15278.7|15292.5|15276.5|15296.2|15280.2|15286.7|15270.7|0
1691498100000|2023-08-08 12:35:00|15292.4|15276.4|15303.8|15287.8|15304.8|15288.8|15290|15274|0
1691498400000|2023-08-08 12:40:00|15303.5|15287.5|15318.4|15302.4|15322.2|15306.2|15301.3|15285.3|0
1691498700000|2023-08-08 12:45:00|15318.2|15302.2|15310.7|15294.7|15319.4|15303.4|15309.9|15293.9|0
1691499000000|2023-08-08 12:50:00|15310.4|15294.4|15306.9|15290.9|15311.8|15295.8|15306.4|15290.4|0
1691499300000|2023-08-08 12:55:00|15306.4|15290.4|15303.9|15287.9|15308.7|15292.7|15303.4|15287.4|0
1691499600000|2023-08-08 13:00:00|15303.3|15287.3|15301|15285|15304.4|15288.4|15296|15280|0
1691499900000|2023-08-08 13:05:00|15300.5|15284.5|15295.3|15279.3|15300.7|15284.7|15287.8|15271.8|0
1691500200000|2023-08-08 13:10:00|15295.2|15279.2|15295.5|15279.5|15303.3|15287.3|15294|15278|0
1691500500000|2023-08-08 13:15:00|15295.7|15279.7|15311|15295|15311|15295|15294.9|15278.9|0
1691500800000|2023-08-08 13:20:00|15311.3|15295.3|15309.9|15293.9|15315.9|15299.9|15306.2|15290.2|0
1691501100000|2023-08-08 13:25:00|15308.8|15292.8|15308.2|15292.2|15310.4|15294.4|15296.9|15280.9|0
1691501400000|2023-08-08 13:30:00|15306|15290|15292.9|15276.9|15306|15290|15280.2|15264.2|0
1691501700000|2023-08-08 13:35:00|15289.4|15273.4|15295.4|15279.4|15302.9|15286.9|15272.2|15256.2|0
1691502000000|2023-08-08 13:40:00|15295.2|15279.2|15257.7|15241.7|15296.7|15280.7|15248.2|15232.2|0
1691502300000|2023-08-08 13:45:00|15254.7|15238.7|15214.7|15198.7|15258.2|15242.2|15213.3|15197.3|0
1691502600000|2023-08-08 13:50:00|15216.2|15200.2|15225.1|15209.1|15229.1|15213.1|15203.3|15187.3|0
1691502900000|2023-08-08 13:55:00|15223.8|15207.8|15226.9|15210.9|15231.8|15215.8|15213.9|15197.9|0
1691503200000|2023-08-08 14:00:00|15220.1|15204.1|15232.1|15216.1|15232.1|15216.1|15199.2|15183.2|0
1691503500000|2023-08-08 14:05:00|15230.6|15214.6|15219.2|15203.2|15240.8|15224.8|15215.7|15199.7|0
1691503800000|2023-08-08 14:10:00|15218.3|15202.3|15194.6|15178.6|15218.3|15202.3|15188.8|15172.8|0
1691504100000|2023-08-08 14:15:00|15193.6|15177.6|15194.4|15178.4|15206.1|15190.1|15179.6|15163.6|0
1691504400000|2023-08-08 14:20:00|15192.2|15176.2|15191|15175|15203|15187|15179.4|15163.4|0
1691504700000|2023-08-08 14:25:00|15189.7|15173.7|15219.1|15203.1|15221.1|15205.1|15185.5|15169.5|0
1691505000000|2023-08-08 14:30:00|15218.4|15202.4|15196.7|15180.7|15219.7|15203.7|15190.1|15174.1|0
1691505300000|2023-08-08 14:35:00|15196.2|15180.2|15212|15196|15212.6|15196.6|15190.2|15174.2|0
1691505600000|2023-08-08 14:40:00|15212.7|15196.7|15221.6|15205.6|15228.1|15212.1|15203.5|15187.5|0
1691505900000|2023-08-08 14:45:00|15221.9|15205.9|15194.6|15178.6|15223.5|15207.5|15191.4|15175.4|0
1691506200000|2023-08-08 14:50:00|15193.9|15177.9|15197|15181|15204.6|15188.6|15179.6|15163.6|0
1691506500000|2023-08-08 14:55:00|15196.2|15180.2|15164.5|15148.5|15196.2|15180.2|15164.1|15148.1|0
1691506800000|2023-08-08 15:00:00|15166|15150|15162.9|15146.9|15172|15156|15156.4|15140.4|0
1691507100000|2023-08-08 15:05:00|15162.5|15146.5|15168.1|15152.1|15170.4|15154.4|15159.2|15143.2|0
1691507400000|2023-08-08 15:10:00|15168.2|15152.2|15175.1|15159.1|15177.5|15161.5|15155.4|15139.4|0
1691507700000|2023-08-08 15:15:00|15174.9|15158.9|15177.7|15161.7|15180|15164|15167.5|15151.5|0
1691508000000|2023-08-08 15:20:00|15177|15161|15184.9|15168.9|15184.9|15168.9|15170.9|15154.9|0
1691508300000|2023-08-08 15:25:00|15184.4|15168.4|15193.7|15177.7|15198.2|15182.2|15172.2|15156.2|0
1691508600000|2023-08-08 15:30:00|15193.6|15177.6|15180.9|15164.9|15196.7|15180.7|15179.5|15163.5|0
1691508900000|2023-08-08 15:35:00|15181.7|15165.7|15198.9|15182.9|15203.9|15187.9|15180|15164|0
1691509200000|2023-08-08 15:40:00|15198.8|15182.8|15172.8|15156.8|15199.3|15183.3|15159.4|15143.4|0
1691509500000|2023-08-08 15:45:00|15171.3|15155.3|15157|15141|15172.8|15156.8|15155.2|15139.2|0
1691509800000|2023-08-08 15:50:00|15158.3|15142.3|15167.3|15151.3|15175.7|15159.7|15158.3|15142.3|0
1691510100000|2023-08-08 15:55:00|15166.9|15150.9|15168.8|15152.8|15178|15162|15164.3|15148.3|0
1691510400000|2023-08-08 16:00:00|15166.5|15150.5|15185|15169|15187.9|15171.9|15163.8|15147.8|0
1691510700000|2023-08-08 16:05:00|15184.8|15168.8|15202.8|15186.8|15204|15188|15183.9|15167.9|0
1691511000000|2023-08-08 16:10:00|15203|15187|15203.5|15187.5|15205.4|15189.4|15198.2|15182.2|0
1691511300000|2023-08-08 16:15:00|15202.9|15186.9|15212|15196|15213.3|15197.3|15202.3|15186.3|0
1691511600000|2023-08-08 16:20:00|15211.3|15195.3|15207.9|15191.9|15211.8|15195.8|15200.2|15184.2|0
1691511900000|2023-08-08 16:25:00|15207.8|15191.8|15201.5|15185.5|15211|15195|15199.5|15183.5|0
1691512200000|2023-08-08 16:30:00|15201.8|15185.8|15222|15206|15222.9|15206.9|15199.8|15183.8|0
1691512500000|2023-08-08 16:35:00|15221.9|15205.9|15209.9|15193.9|15225.5|15209.5|15204.8|15188.8|0
1691512800000|2023-08-08 16:40:00|15209.2|15193.2|15192.3|15176.3|15210.5|15194.5|15192.3|15176.3|0
1691513100000|2023-08-08 16:45:00|15192|15176|15192.5|15176.5|15199.2|15183.2|15191.3|15175.3|0
1691513400000|2023-08-08 16:50:00|15192.7|15176.7|15193.4|15177.4|15199.2|15183.2|15187.7|15171.7|0
1691513700000|2023-08-08 16:55:00|15192.7|15176.7|15207.2|15191.2|15207.7|15191.7|15192.7|15176.7|0
1691514000000|2023-08-08 17:00:00|15206.5|15190.5|15216|15200|15220.8|15204.8|15202.8|15186.8|0
1691514300000|2023-08-08 17:05:00|15216.1|15200.1|15204.6|15188.6|15220.1|15204.1|15201.8|15185.8|0
1691514600000|2023-08-08 17:10:00|15204|15188|15212.9|15196.9|15212.9|15196.9|15195.5|15179.5|0
1691514900000|2023-08-08 17:15:00|15212.8|15196.8|15226.8|15210.8|15238.1|15222.1|15212.8|15196.8|0
1691515200000|2023-08-08 17:20:00|15227.4|15211.4|15217.3|15201.3|15234.4|15218.4|15215.5|15199.5|0
1691515500000|2023-08-08 17:25:00|15217.6|15201.6|15218.5|15202.5|15219.3|15203.3|15205.8|15189.8|0
1691515800000|2023-08-08 17:30:00|15217.9|15201.9|15214.4|15198.4|15230.4|15214.4|15214.1|15198.1|0
1691516100000|2023-08-08 17:35:00|15213.5|15197.5|15224.9|15208.9|15225.3|15209.3|15198.3|15182.3|0
1691516400000|2023-08-08 17:40:00|15225.3|15209.3|15223.5|15207.5|15231.1|15215.1|15221.8|15205.8|0
1691516700000|2023-08-08 17:45:00|15222.3|15206.3|15217.6|15201.6|15228.6|15212.6|15213.5|15197.5|0
1691517000000|2023-08-08 17:50:00|15217.4|15201.4|15230.4|15214.4|15237|15221|15214.9|15198.9|0
1691517300000|2023-08-08 17:55:00|15229.6|15213.6|15233.3|15217.3|15236.3|15220.3|15225.6|15209.6|0
1691517600000|2023-08-08 18:00:00|15234.3|15218.3|15225.5|15209.5|15238.6|15222.6|15218.9|15202.9|0
1691517900000|2023-08-08 18:05:00|15224|15208|15226.3|15210.3|15233.4|15217.4|15219.1|15203.1|0
1691518200000|2023-08-08 18:10:00|15227.9|15211.9|15238.9|15222.9|15245|15229|15220.4|15204.4|0
1691518500000|2023-08-08 18:15:00|15240.5|15224.5|15255.1|15239.1|15262.1|15246.1|15240.3|15224.3|0
1691518800000|2023-08-08 18:20:00|15252.9|15236.9|15247.3|15231.3|15259.1|15243.1|15245.6|15229.6|0
1691519100000|2023-08-08 18:25:00|15247.4|15231.4|15243.6|15227.6|15251.9|15235.9|15236.1|15220.1|0
1691519400000|2023-08-08 18:30:00|15243.9|15227.9|15246.3|15230.3|15248.7|15232.7|15235.3|15219.3|0
1691519700000|2023-08-08 18:35:00|15246.2|15230.2|15241.1|15225.1|15250.6|15234.6|15237.8|15221.8|0
1691520000000|2023-08-08 18:40:00|15241.2|15225.2|15232.7|15216.7|15241.6|15225.6|15228.8|15212.8|0
1691520300000|2023-08-08 18:45:00|15232.6|15216.6|15242.3|15226.3|15243.6|15227.6|15231.8|15215.8|0
1691520600000|2023-08-08 18:50:00|15242.1|15226.1|15248.8|15232.8|15250.1|15234.1|15238.1|15222.1|0
1691520900000|2023-08-08 18:55:00|15247.8|15231.8|15266.8|15250.8|15276.1|15260.1|15247.8|15231.8|0
1691521200000|2023-08-08 19:00:00|15265.1|15249.1|15265.3|15249.3|15271.9|15255.9|15256.8|15240.8|0
1691521500000|2023-08-08 19:05:00|15265.9|15249.9|15257.6|15241.6|15271.8|15255.8|15255.7|15239.7|0
1691521800000|2023-08-08 19:10:00|15257.3|15241.3|15261.4|15245.4|15263.8|15247.8|15253.9|15237.9|0
1691522100000|2023-08-08 19:15:00|15260.4|15244.4|15254.3|15238.3|15266.8|15250.8|15249.7|15233.7|0
1691522400000|2023-08-08 19:20:00|15254.1|15238.1|15268.9|15252.9|15269.6|15253.6|15254.1|15238.1|0
1691522700000|2023-08-08 19:25:00|15268.8|15252.8|15264.3|15248.3|15272.3|15256.3|15263.6|15247.6|0
1691523000000|2023-08-08 19:30:00|15267.3|15251.3|15251.3|15235.3|15269.1|15253.1|15245.8|15229.8|0
1691523300000|2023-08-08 19:35:00|15250.8|15234.8|15258.7|15242.7|15262.6|15246.6|15247.4|15231.4|0
1691523600000|2023-08-08 19:40:00|15259.1|15243.1|15278.9|15262.9|15288.3|15272.3|15259|15243|0
1691523900000|2023-08-08 19:45:00|15277.3|15261.3|15289.3|15273.3|15294.4|15278.4|15277.3|15261.3|0
1691524200000|2023-08-08 19:50:00|15294.6|15278.6|15281.1|15265.1|15302.3|15286.3|15280|15264|0
1691524500000|2023-08-08 19:55:00|15278.8|15262.8|15285.6|15269.6|15292.9|15276.9|15278.8|15262.8|0
1691524800000|2023-08-08 20:00:00|15282.8|15266.8|15281.4|15265.4|15290.9|15274.9|15279.9|15263.9|0
1691525100000|2023-08-08 20:05:00|15279.7|15263.7|15287.4|15271.4|15287.5|15271.5|15278.2|15262.2|0
1691525400000|2023-08-08 20:10:00|15286.7|15270.7|15286.4|15270.4|15288.5|15272.5|15283|15267|0
1691525700000|2023-08-08 20:15:00|15285.9|15269.9|15283.7|15267.7|15286.4|15270.4|15282.7|15266.7|0
1691526000000|2023-08-08 20:20:00|15283.5|15267.5|15281.2|15265.2|15284|15268|15280.6|15264.6|0
1691526300000|2023-08-08 20:25:00|15281.7|15265.7|15279.9|15263.9|15281.7|15265.7|15277|15261|0
1691526600000|2023-08-08 20:30:00|15279.7|15263.7|15279.6|15263.6|15280.6|15264.6|15279.5|15263.5|0
1691526900000|2023-08-08 20:35:00|15279.7|15263.7|15280|15264|15281.9|15265.9|15278.9|15262.9|0
1691527200000|2023-08-08 20:40:00|15280.2|15264.2|15279.6|15263.6|15281.2|15265.2|15279.5|15263.5|0
1691527500000|2023-08-08 20:45:00|15279.9|15263.9|15281.5|15265.5|15282.6|15266.6|15279.1|15263.1|0
1691527800000|2023-08-08 20:50:00|15281.6|15265.6|15282.5|15266.5|15282.5|15266.5|15280.7|15264.7|0
1691528100000|2023-08-08 20:55:00|15282|15266|15283.1|15267.1|15283.7|15267.7|15280.2|15264.2|0
1691528400000|2023-08-08 21:00:00|15283|15267|15281|15265|15283|15267|15281|15265|0
1691528700000|2023-08-08 21:05:00|15280.9|15264.9|15280.6|15264.6|15281.5|15265.5|15280.3|15264.3|0
1691529000000|2023-08-08 21:10:00|15281.1|15265.1|15276.8|15260.8|15281.1|15265.1|15276.8|15260.8|0
1691529300000|2023-08-08 21:15:00|15276.7|15260.7|15275.9|15259.9|15276.7|15260.7|15275.6|15259.6|0
1691529600000|2023-08-08 21:20:00|15275.8|15259.8|15274.3|15258.3|15275.8|15259.8|15274.1|15258.1|0
1691529900000|2023-08-08 21:25:00|15274.2|15258.2|15274.2|15258.2|15274.5|15258.5|15274.1|15258.1|0
1691530200000|2023-08-08 21:30:00|15274.1|15258.1|15275|15259|15275.6|15259.6|15274.1|15258.1|0
1691530500000|2023-08-08 21:35:00|15275.1|15259.1|15275.4|15259.4|15275.8|15259.8|15274.9|15258.9|0
1691530800000|2023-08-08 21:40:00|15275.3|15259.3|15276.3|15260.3|15276.9|15260.9|15275.3|15259.3|0
1691531100000|2023-08-08 21:45:00|15276.5|15260.5|15275.2|15259.2|15276.9|15260.9|15275.1|15259.1|0
1691531400000|2023-08-08 21:50:00|15275.4|15259.4|15276.8|15260.8|15276.8|15260.8|15274.4|15258.4|0
1691531700000|2023-08-08 21:55:00|15276.6|15260.6|15277.3|15261.3|15278|15262|15275.4|15259.4|0
1691532000000|2023-08-08 22:00:00|15285.5|15269.5|15287.9|15271.9|15291.2|15275.2|15283.5|15267.5|0
1691532300000|2023-08-08 22:05:00|15287.5|15271.5|15283.6|15267.6|15287.5|15271.5|15282.2|15266.2|0
1691532600000|2023-08-08 22:10:00|15284.5|15268.5|15291|15275|15291.6|15275.6|15284.5|15268.5|0
1691532900000|2023-08-08 22:15:00|15291.1|15275.1|15288|15272|15291.1|15275.1|15286.8|15270.8|0
1691533200000|2023-08-08 22:20:00|15288.1|15272.1|15286.7|15270.7|15290.6|15274.6|15286.3|15270.3|0
1691533500000|2023-08-08 22:25:00|15286.6|15270.6|15285.6|15269.6|15287|15271|15284.8|15268.8|0
1691533800000|2023-08-08 22:30:00|15285.7|15269.7|15281.1|15265.1|15286.3|15270.3|15279|15263|0
1691534100000|2023-08-08 22:35:00|15281.2|15265.2|15281.1|15265.1|15282.1|15266.1|15279.5|15263.5|0
1691534400000|2023-08-08 22:40:00|15281|15265|15282.2|15266.2|15282.8|15266.8|15279.2|15263.2|0
1691534700000|2023-08-08 22:45:00|15282.1|15266.1|15280.2|15264.2|15285|15269|15279.6|15263.6|0
1691535000000|2023-08-08 22:50:00|15280.1|15264.1|15282.8|15266.8|15283.5|15267.5|15280.1|15264.1|0
1691535300000|2023-08-08 22:55:00|15283.3|15267.3|15282.7|15266.7|15284.3|15268.3|15280.5|15264.5|0
1691535600000|2023-08-08 23:00:00|15283.2|15267.2|15287.1|15271.1|15288|15272|15283.2|15267.2|0
1691535900000|2023-08-08 23:05:00|15287|15271|15279.8|15263.8|15287.2|15271.2|15277.8|15261.8|0
1691536200000|2023-08-08 23:10:00|15280.1|15264.1|15283.3|15267.3|15285.2|15269.2|15279|15263|0
1691536500000|2023-08-08 23:15:00|15283.6|15267.6|15284.2|15268.2|15285.6|15269.6|15282.3|15266.3|0
1691536800000|2023-08-08 23:20:00|15284.3|15268.3|15283.5|15267.5|15284.3|15268.3|15280.6|15264.6|0
1691537100000|2023-08-08 23:25:00|15283.3|15267.3|15282.1|15266.1|15283.5|15267.5|15282|15266|0
1691537400000|2023-08-08 23:30:00|15282.3|15266.3|15280.6|15264.6|15285|15269|15279.8|15263.8|0
1691537700000|2023-08-08 23:35:00|15280.7|15264.7|15283.6|15267.6|15284.3|15268.3|15280.5|15264.5|0
1691538000000|2023-08-08 23:40:00|15283.7|15267.7|15282.2|15266.2|15284.6|15268.6|15281.7|15265.7|0
1691538300000|2023-08-08 23:45:00|15282.1|15266.1|15286.7|15270.7|15287.7|15271.7|15281.7|15265.7|0
1691538600000|2023-08-08 23:50:00|15286.8|15270.8|15285.7|15269.7|15288.3|15272.3|15284.2|15268.2|0
1691538900000|2023-08-08 23:55:00|15285.8|15269.8|15286.3|15270.3|15287.7|15271.7|15284.3|15268.3|0
1691539200000|2023-08-09 00:00:00|15286.6|15270.6|15280.3|15264.3|15287.1|15271.1|15279.3|15263.3|0
1691539500000|2023-08-09 00:05:00|15280.2|15264.2|15289|15273|15289|15273|15280|15264|0
1691539800000|2023-08-09 00:10:00|15288.8|15272.8|15303.3|15287.3|15305|15289|15287.6|15271.6|0
1691540100000|2023-08-09 00:15:00|15303.5|15287.5|15305|15289|15310.3|15294.3|15300.5|15284.5|0
1691540400000|2023-08-09 00:20:00|15305.8|15289.8|15303.3|15287.3|15310.8|15294.8|15302.7|15286.7|0
1691540700000|2023-08-09 00:25:00|15303.5|15287.5|15299.8|15283.8|15304.6|15288.6|15298.5|15282.5|0
1691541000000|2023-08-09 00:30:00|15301.1|15285.1|15307.6|15291.6|15314.6|15298.6|15301.1|15285.1|0
1691541300000|2023-08-09 00:35:00|15307.7|15291.7|15304.1|15288.1|15309.8|15293.8|15304|15288|0
1691541600000|2023-08-09 00:40:00|15304|15288|15307.2|15291.2|15307.6|15291.6|15303.8|15287.8|0
1691541900000|2023-08-09 00:45:00|15308|15292|15304.8|15288.8|15308.6|15292.6|15304.3|15288.3|0
1691542200000|2023-08-09 00:50:00|15304.7|15288.7|15304.7|15288.7|15307.6|15291.6|15304.3|15288.3|0
1691542500000|2023-08-09 00:55:00|15304.6|15288.6|15305.1|15289.1|15307.2|15291.2|15302.2|15286.2|0
1691542800000|2023-08-09 01:00:00|15306|15290|15307|15291|15308.7|15292.7|15302.2|15286.2|0
1691543100000|2023-08-09 01:05:00|15306.8|15290.8|15306|15290|15310|15294|15303.5|15287.5|0
1691543400000|2023-08-09 01:10:00|15305.8|15289.8|15314.1|15298.1|15316|15300|15305.8|15289.8|0
1691543700000|2023-08-09 01:15:00|15314|15298|15312.8|15296.8|15319|15303|15310|15294|0
1691544000000|2023-08-09 01:20:00|15313.8|15297.8|15313.8|15297.8|15315.2|15299.2|15311.5|15295.5|0
1691544300000|2023-08-09 01:25:00|15313.7|15297.7|15316.3|15300.3|15316.3|15300.3|15313.5|15297.5|0
1691544600000|2023-08-09 01:30:00|15316.2|15300.2|15316.8|15300.8|15317.5|15301.5|15312|15296|0
1691544900000|2023-08-09 01:35:00|15316.7|15300.7|15314.8|15298.8|15319.8|15303.8|15312.3|15296.3|0
1691545200000|2023-08-09 01:40:00|15314.7|15298.7|15322.5|15306.5|15323|15307|15313.8|15297.8|0
1691545500000|2023-08-09 01:45:00|15322.3|15306.3|15325.5|15309.5|15325.5|15309.5|15318.5|15302.5|0
1691545800000|2023-08-09 01:50:00|15325.2|15309.2|15322.7|15306.7|15328|15312|15322.3|15306.3|0
1691546100000|2023-08-09 01:55:00|15322.5|15306.5|15316.2|15300.2|15322.5|15306.5|15314.5|15298.5|0
1691546400000|2023-08-09 02:00:00|15316.3|15300.3|15319.3|15303.3|15320|15304|15315.3|15299.3|0
1691546700000|2023-08-09 02:05:00|15319.6|15303.6|15317.6|15301.6|15322.6|15306.6|15316.7|15300.7|0
1691547000000|2023-08-09 02:10:00|15317.5|15301.5|15310.3|15294.3|15319.5|15303.5|15310.3|15294.3|0
1691547300000|2023-08-09 02:15:00|15310.5|15294.5|15317.7|15301.7|15318.1|15302.1|15307.8|15291.8|0
1691547600000|2023-08-09 02:20:00|15317.5|15301.5|15311.5|15295.5|15318|15302|15311.5|15295.5|0
1691547900000|2023-08-09 02:25:00|15310.8|15294.8|15309|15293|15312|15296|15306.5|15290.5|0
1691548200000|2023-08-09 02:30:00|15309.1|15293.1|15313.5|15297.5|15315|15299|15308.1|15292.1|0
1691548500000|2023-08-09 02:35:00|15313.7|15297.7|15315.2|15299.2|15317.2|15301.2|15312.8|15296.8|0
1691548800000|2023-08-09 02:40:00|15315.3|15299.3|15312.8|15296.8|15315.3|15299.3|15312.3|15296.3|0
1691549100000|2023-08-09 02:45:00|15313.7|15297.7|15313.8|15297.8|15314.3|15298.3|15310.7|15294.7|0
1691549400000|2023-08-09 02:50:00|15314|15298|15321.1|15305.1|15321.3|15305.3|15313.5|15297.5|0
1691549700000|2023-08-09 02:55:00|15320.7|15304.7|15322.6|15306.6|15323.5|15307.5|15320.2|15304.2|0
1691550000000|2023-08-09 03:00:00|15323|15307|15322.3|15306.3|15324|15308|15319|15303|0
1691550300000|2023-08-09 03:05:00|15322.5|15306.5|15317|15301|15322.5|15306.5|15316|15300|0
1691550600000|2023-08-09 03:10:00|15316.8|15300.8|15318.7|15302.7|15318.7|15302.7|15315|15299|0
1691550900000|2023-08-09 03:15:00|15318.8|15302.8|15314.6|15298.6|15319.1|15303.1|15313|15297|0
1691551200000|2023-08-09 03:20:00|15314.7|15298.7|15312.2|15296.2|15316.5|15300.5|15311.5|15295.5|0
1691551500000|2023-08-09 03:25:00|15312.7|15296.7|15311.2|15295.2|15313.5|15297.5|15311|15295|0
1691551800000|2023-08-09 03:30:00|15311.3|15295.3|15308.2|15292.2|15312|15296|15307.1|15291.1|0
1691552100000|2023-08-09 03:35:00|15308.3|15292.3|15309|15293|15310.2|15294.2|15307.5|15291.5|0
1691552400000|2023-08-09 03:40:00|15309.1|15293.1|15308.8|15292.8|15311.3|15295.3|15307.2|15291.2|0
1691552700000|2023-08-09 03:45:00|15309|15293|15304|15288|15310|15294|15304|15288|0
1691553000000|2023-08-09 03:50:00|15304.2|15288.2|15305.2|15289.2|15306.5|15290.5|15304|15288|0
1691553300000|2023-08-09 03:55:00|15305.1|15289.1|15307.2|15291.2|15309|15293|15305.1|15289.1|0
1691553600000|2023-08-09 04:00:00|15307|15291|15308|15292|15309.3|15293.3|15306.5|15290.5|0
1691553900000|2023-08-09 04:05:00|15308.1|15292.1|15312.5|15296.5|15313.3|15297.3|15308.1|15292.1|0
1691554200000|2023-08-09 04:10:00|15312.7|15296.7|15308.7|15292.7|15312.7|15296.7|15307.7|15291.7|0
1691554500000|2023-08-09 04:15:00|15308.5|15292.5|15307.6|15291.6|15309.8|15293.8|15306.8|15290.8|0
1691554800000|2023-08-09 04:20:00|15307.7|15291.7|15304.7|15288.7|15308.8|15292.8|15304.5|15288.5|0
1691555100000|2023-08-09 04:25:00|15305|15289|15305.5|15289.5|15305.6|15289.6|15302.7|15286.7|0
1691555400000|2023-08-09 04:30:00|15305.6|15289.6|15305.8|15289.8|15306.5|15290.5|15303.8|15287.8|0
1691555700000|2023-08-09 04:35:00|15305.7|15289.7|15310.7|15294.7|15310.7|15294.7|15305.6|15289.6|0
1691556000000|2023-08-09 04:40:00|15310.8|15294.8|15311.6|15295.6|15312.6|15296.6|15310.5|15294.5|0
1691556300000|2023-08-09 04:45:00|15311.5|15295.5|15311.7|15295.7|15312.2|15296.2|15309.6|15293.6|0
1691556600000|2023-08-09 04:50:00|15311.8|15295.8|15311.2|15295.2|15312.3|15296.3|15310.2|15294.2|0
1691556900000|2023-08-09 04:55:00|15311.1|15295.1|15313.1|15297.1|15314|15298|15310.1|15294.1|0
1691557200000|2023-08-09 05:00:00|15314|15298|15318.2|15302.2|15318.2|15302.2|15312.2|15296.2|0
1691557500000|2023-08-09 05:05:00|15318.3|15302.3|15315.2|15299.2|15319|15303|15315.1|15299.1|0
1691557800000|2023-08-09 05:10:00|15315.3|15299.3|15316.6|15300.6|15318.7|15302.7|15315.2|15299.2|0
1691558100000|2023-08-09 05:15:00|15316.7|15300.7|15324.6|15308.6|15324.7|15308.7|15316.7|15300.7|0
1691558400000|2023-08-09 05:20:00|15324.5|15308.5|15321.2|15305.2|15324.7|15308.7|15320.2|15304.2|0
1691558700000|2023-08-09 05:25:00|15321.1|15305.1|15320.5|15304.5|15323.1|15307.1|15319.2|15303.2|0
1691559000000|2023-08-09 05:30:00|15321|15305|15317|15301|15322.2|15306.2|15316.5|15300.5|0
1691559300000|2023-08-09 05:35:00|15316.8|15300.8|15315.5|15299.5|15318.2|15302.2|15315|15299|0
1691559600000|2023-08-09 05:40:00|15315.3|15299.3|15317.5|15301.5|15319.2|15303.2|15315|15299|0
1691559900000|2023-08-09 05:45:00|15317.6|15301.6|15323.5|15307.5|15324.1|15308.1|15317.5|15301.5|0
1691560200000|2023-08-09 05:50:00|15323.6|15307.6|15327.3|15311.3|15332|15316|15322.7|15306.7|0
1691560500000|2023-08-09 05:55:00|15327.5|15311.5|15321.8|15305.8|15327.5|15311.5|15321|15305|0
1691560800000|2023-08-09 06:00:00|15322.7|15306.7|15317.5|15301.5|15322.7|15306.7|15315.7|15299.7|0
1691561100000|2023-08-09 06:05:00|15317.6|15301.6|15325|15309|15328.1|15312.1|15317.5|15301.5|0
1691561400000|2023-08-09 06:10:00|15324.7|15308.7|15325|15309|15327|15311|15320.5|15304.5|0
1691561700000|2023-08-09 06:15:00|15325.1|15309.1|15317.2|15301.2|15325.1|15309.1|15315.8|15299.8|0
1691562000000|2023-08-09 06:20:00|15317.1|15301.1|15316.8|15300.8|15320.7|15304.7|15313.6|15297.6|0
1691562300000|2023-08-09 06:25:00|15317|15301|15317.6|15301.6|15320.2|15304.2|15314.5|15298.5|0
1691562600000|2023-08-09 06:30:00|15318.1|15302.1|15316.6|15300.6|15320.3|15304.3|15311.8|15295.8|0
1691562900000|2023-08-09 06:35:00|15316.3|15300.3|15322.6|15306.6|15323.3|15307.3|15315.8|15299.8|0
1691563200000|2023-08-09 06:40:00|15322.7|15306.7|15328.5|15312.5|15330.5|15314.5|15322.7|15306.7|0
1691563500000|2023-08-09 06:45:00|15328.1|15312.1|15326.8|15310.8|15330.8|15314.8|15325|15309|0
1691563800000|2023-08-09 06:50:00|15327|15311|15334.3|15318.3|15336.5|15320.5|15324.6|15308.6|0
1691564100000|2023-08-09 06:55:00|15334.2|15318.2|15336.1|15320.1|15340.7|15324.7|15333.2|15317.2|0
1691564400000|2023-08-09 07:00:00|15335.6|15319.6|15354.8|15338.8|15365.3|15349.3|15333.7|15317.7|0
1691564700000|2023-08-09 07:05:00|15354.6|15338.6|15349.3|15333.3|15355|15339|15342.5|15326.5|0
1691565000000|2023-08-09 07:10:00|15349.5|15333.5|15332|15316|15351|15335|15332|15316|0
1691565300000|2023-08-09 07:15:00|15333.2|15317.2|15329.7|15313.7|15334.3|15318.3|15322.5|15306.5|0
1691565600000|2023-08-09 07:20:00|15329.8|15313.8|15337|15321|15337|15321|15320.6|15304.6|0
1691565900000|2023-08-09 07:25:00|15336.3|15320.3|15340.3|15324.3|15340.3|15324.3|15328|15312|0
1691566200000|2023-08-09 07:30:00|15340.1|15324.1|15342.3|15326.3|15344.5|15328.5|15338.6|15322.6|0
1691566500000|2023-08-09 07:35:00|15342.5|15326.5|15338.6|15322.6|15346|15330|15336.8|15320.8|0
1691566800000|2023-08-09 07:40:00|15338.8|15322.8|15337.6|15321.6|15340.6|15324.6|15335.5|15319.5|0
1691567100000|2023-08-09 07:45:00|15336.5|15320.5|15337.7|15321.7|15340.1|15324.1|15334.6|15318.6|0
1691567400000|2023-08-09 07:50:00|15338.5|15322.5|15333.1|15317.1|15340.5|15324.5|15332.2|15316.2|0
1691567700000|2023-08-09 07:55:00|15333.7|15317.7|15335.3|15319.3|15339.6|15323.6|15333.7|15317.7|0
1691568000000|2023-08-09 08:00:00|15334.8|15318.8|15339.5|15323.5|15340.6|15324.6|15333.5|15317.5|0
1691568300000|2023-08-09 08:05:00|15339.7|15323.7|15336.7|15320.7|15340.3|15324.3|15335.5|15319.5|0
1691568600000|2023-08-09 08:10:00|15336.8|15320.8|15336.5|15320.5|15337.2|15321.2|15331|15315|0
1691568900000|2023-08-09 08:15:00|15336.3|15320.3|15329.1|15313.1|15337.2|15321.2|15326.6|15310.6|0
1691569200000|2023-08-09 08:20:00|15329.2|15313.2|15345.1|15329.1|15346|15330|15328.1|15312.1|0
1691569500000|2023-08-09 08:25:00|15345|15329|15348.5|15332.5|15348.7|15332.7|15343.6|15327.6|0
1691569800000|2023-08-09 08:30:00|15348.2|15332.2|15352.2|15336.2|15352.2|15336.2|15346.6|15330.6|0
1691570100000|2023-08-09 08:35:00|15352.5|15336.5|15354|15338|15359.3|15343.3|15352|15336|0
1691570400000|2023-08-09 08:40:00|15353.7|15337.7|15351.7|15335.7|15354.5|15338.5|15351|15335|0
1691570700000|2023-08-09 08:45:00|15351.6|15335.6|15356.7|15340.7|15360|15344|15349.7|15333.7|0
1691571000000|2023-08-09 08:50:00|15356.6|15340.6|15354.2|15338.2|15358.7|15342.7|15353.6|15337.6|0
1691571300000|2023-08-09 08:55:00|15354.3|15338.3|15355.6|15339.6|15357.2|15341.2|15353.3|15337.3|0
1691571600000|2023-08-09 09:00:00|15354.8|15338.8|15350.5|15334.5|15355.2|15339.2|15350|15334|0
1691571900000|2023-08-09 09:05:00|15350.6|15334.6|15351.3|15335.3|15352.8|15336.8|15349.2|15333.2|0
1691572200000|2023-08-09 09:10:00|15351.2|15335.2|15352.8|15336.8|15357|15341|15345.8|15329.8|0
1691572500000|2023-08-09 09:15:00|15353.2|15337.2|15344.2|15328.2|15355.7|15339.7|15343.1|15327.1|0
1691572800000|2023-08-09 09:20:00|15344.3|15328.3|15347.8|15331.8|15351.1|15335.1|15344|15328|0
1691573100000|2023-08-09 09:25:00|15348|15332|15345.8|15329.8|15349.2|15333.2|15343.7|15327.7|0
1691573400000|2023-08-09 09:30:00|15345.6|15329.6|15345.6|15329.6|15347.3|15331.3|15343.7|15327.7|0
1691573700000|2023-08-09 09:35:00|15345.7|15329.7|15341.8|15325.8|15346.5|15330.5|15337.8|15321.8|0
1691574000000|2023-08-09 09:40:00|15342|15326|15343.7|15327.7|15344.5|15328.5|15341|15325|0
1691574300000|2023-08-09 09:45:00|15343.5|15327.5|15328.6|15312.6|15344.2|15328.2|15328.6|15312.6|0
1691574600000|2023-08-09 09:50:00|15329.3|15313.3|15335.2|15319.2|15336.1|15320.1|15327.7|15311.7|0
1691574900000|2023-08-09 09:55:00|15335.3|15319.3|15334.3|15318.3|15336.8|15320.8|15332|15316|0
1691575200000|2023-08-09 10:00:00|15333.3|15317.3|15331.5|15315.5|15336|15320|15329.5|15313.5|0
1691575500000|2023-08-09 10:05:00|15331.2|15315.2|15336.8|15320.8|15337.5|15321.5|15330.2|15314.2|0
1691575800000|2023-08-09 10:10:00|15337|15321|15326.3|15310.3|15337.7|15321.7|15323|15307|0
1691576100000|2023-08-09 10:15:00|15326.2|15310.2|15328.6|15312.6|15331|15315|15323.7|15307.7|0
1691576400000|2023-08-09 10:20:00|15328.5|15312.5|15334|15318|15334.8|15318.8|15326.5|15310.5|0
1691576700000|2023-08-09 10:25:00|15333.5|15317.5|15335.6|15319.6|15336.2|15320.2|15332.7|15316.7|0
1691577000000|2023-08-09 10:30:00|15335.3|15319.3|15335.3|15319.3|15340.3|15324.3|15335.1|15319.1|0
1691577300000|2023-08-09 10:35:00|15334.2|15318.2|15329.1|15313.1|15337|15321|15328.7|15312.7|0
1691577600000|2023-08-09 10:40:00|15329.2|15313.2|15320.5|15304.5|15329.6|15313.6|15320|15304|0
1691577900000|2023-08-09 10:45:00|15319.5|15303.5|15319.7|15303.7|15323.5|15307.5|15316.1|15300.1|0
1691578200000|2023-08-09 10:50:00|15319.8|15303.8|15320.6|15304.6|15324.5|15308.5|15318.6|15302.6|0
1691578500000|2023-08-09 10:55:00|15320.8|15304.8|15316.5|15300.5|15323.1|15307.1|15315.5|15299.5|0
1691578800000|2023-08-09 11:00:00|15316.6|15300.6|15308.3|15292.3|15321.3|15305.3|15306.5|15290.5|0
1691579100000|2023-08-09 11:05:00|15307.5|15291.5|15309.8|15293.8|15311.6|15295.6|15305.1|15289.1|0
1691579400000|2023-08-09 11:10:00|15309.7|15293.7|15306.8|15290.8|15311.2|15295.2|15304.7|15288.7|0
1691579700000|2023-08-09 11:15:00|15306.3|15290.3|15300|15284|15307|15291|15299.2|15283.2|0
1691580000000|2023-08-09 11:20:00|15299.7|15283.7|15300.8|15284.8|15306|15290|15299|15283|0
1691580300000|2023-08-09 11:25:00|15301|15285|15300|15284|15303|15287|15298.1|15282.1|0
1691580600000|2023-08-09 11:30:00|15299.8|15283.8|15315.7|15299.7|15316|15300|15297|15281|0
1691580900000|2023-08-09 11:35:00|15317|15301|15317.2|15301.2|15321|15305|15314.5|15298.5|0
1691581200000|2023-08-09 11:40:00|15317.1|15301.1|15325.7|15309.7|15326.2|15310.2|15316.7|15300.7|0
1691581500000|2023-08-09 11:45:00|15326|15310|15331.7|15315.7|15333.6|15317.6|15323.7|15307.7|0
1691581800000|2023-08-09 11:50:00|15332.5|15316.5|15333.3|15317.3|15334.6|15318.6|15330.2|15314.2|0
1691582100000|2023-08-09 11:55:00|15333.5|15317.5|15331.7|15315.7|15336.5|15320.5|15328.7|15312.7|0
1691582400000|2023-08-09 12:00:00|15331.5|15315.5|15336.6|15320.6|15338.6|15322.6|15325.6|15309.6|0
1691582700000|2023-08-09 12:05:00|15336.8|15320.8|15329.6|15313.6|15340.7|15324.7|15329.1|15313.1|0
1691583000000|2023-08-09 12:10:00|15328.8|15312.8|15322|15306|15332.7|15316.7|15318.8|15302.8|0
1691583300000|2023-08-09 12:15:00|15321.8|15305.8|15314.5|15298.5|15321.8|15305.8|15308.2|15292.2|0
1691583600000|2023-08-09 12:20:00|15314.2|15298.2|15309.7|15293.7|15314.2|15298.2|15304|15288|0
1691583900000|2023-08-09 12:25:00|15309.8|15293.8|15309|15293|15315.5|15299.5|15308.7|15292.7|0
1691584200000|2023-08-09 12:30:00|15309.2|15293.2|15325|15309|15325.3|15309.3|15307.8|15291.8|0
1691584500000|2023-08-09 12:35:00|15325.1|15309.1|15323.5|15307.5|15330.3|15314.3|15322.6|15306.6|0
1691584800000|2023-08-09 12:40:00|15324.5|15308.5|15300.2|15284.2|15324.5|15308.5|15299|15283|0
1691585100000|2023-08-09 12:45:00|15299.8|15283.8|15311.8|15295.8|15312|15296|15299.8|15283.8|0
1691585400000|2023-08-09 12:50:00|15312|15296|15307|15291|15312|15296|15303.6|15287.6|0
1691585700000|2023-08-09 12:55:00|15308.2|15292.2|15305.5|15289.5|15308.2|15292.2|15300.5|15284.5|0
1691586000000|2023-08-09 13:00:00|15305.7|15289.7|15307.1|15291.1|15308.7|15292.7|15300|15284|0
1691586300000|2023-08-09 13:05:00|15307.2|15291.2|15308|15292|15309.5|15293.5|15302.7|15286.7|0
1691586600000|2023-08-09 13:10:00|15308.1|15292.1|15297.7|15281.7|15308.3|15292.3|15296.3|15280.3|0
1691586900000|2023-08-09 13:15:00|15297.6|15281.6|15304.7|15288.7|15307.3|15291.3|15297.6|15281.6|0
1691587200000|2023-08-09 13:20:00|15302.2|15286.2|15304.7|15288.7|15308.8|15292.8|15301.8|15285.8|0
1691587500000|2023-08-09 13:25:00|15303.1|15287.1|15295.1|15279.1|15303.1|15287.1|15290|15274|0
1691587800000|2023-08-09 13:30:00|15295.5|15279.5|15286.6|15270.6|15300.5|15284.5|15272.2|15256.2|0
1691588100000|2023-08-09 13:35:00|15286.7|15270.7|15243.5|15227.5|15286.7|15270.7|15242.3|15226.3|0
1691588400000|2023-08-09 13:40:00|15244.5|15228.5|15228|15212|15256|15240|15215.2|15199.2|0
1691588700000|2023-08-09 13:45:00|15228.5|15212.5|15221.6|15205.6|15237.5|15221.5|15217.2|15201.2|0
1691589000000|2023-08-09 13:50:00|15222.4|15206.4|15210.1|15194.1|15231.2|15215.2|15198.4|15182.4|0
1691589300000|2023-08-09 13:55:00|15210.9|15194.9|15213.7|15197.7|15224.9|15208.9|15209.4|15193.4|0
1691589600000|2023-08-09 14:00:00|15213.8|15197.8|15223.6|15207.6|15235.7|15219.7|15210.3|15194.3|0
1691589900000|2023-08-09 14:05:00|15224.6|15208.6|15213.4|15197.4|15231.1|15215.1|15205.7|15189.7|0
1691590200000|2023-08-09 14:10:00|15214.1|15198.1|15230.2|15214.2|15234.4|15218.4|15213.4|15197.4|0
1691590500000|2023-08-09 14:15:00|15229.9|15213.9|15218.3|15202.3|15231.9|15215.9|15216.6|15200.6|0
1691590800000|2023-08-09 14:20:00|15218.6|15202.6|15199.3|15183.3|15219.8|15203.8|15191.7|15175.7|0
1691591100000|2023-08-09 14:25:00|15198.2|15182.2|15216.1|15200.1|15218|15202|15198.2|15182.2|0
1691591400000|2023-08-09 14:30:00|15212.5|15196.5|15204.5|15188.5|15224.3|15208.3|15203|15187|0
1691591700000|2023-08-09 14:35:00|15204.3|15188.3|15206.6|15190.6|15217.8|15201.8|15193.6|15177.6|0
1691592000000|2023-08-09 14:40:00|15206.7|15190.7|15203.1|15187.1|15209.1|15193.1|15190.7|15174.7|0
1691592300000|2023-08-09 14:45:00|15203.8|15187.8|15192.8|15176.8|15210|15194|15192.8|15176.8|0
1691592600000|2023-08-09 14:50:00|15190.8|15174.8|15160.5|15144.5|15195.6|15179.6|15160|15144|0
1691592900000|2023-08-09 14:55:00|15158.5|15142.5|15140.2|15124.2|15166.7|15150.7|15140.2|15124.2|0
1691593200000|2023-08-09 15:00:00|15138|15122|15157.3|15141.3|15160.2|15144.2|15133.2|15117.2|0
1691593500000|2023-08-09 15:05:00|15158.8|15142.8|15149.6|15133.6|15160.5|15144.5|15146.2|15130.2|0
1691593800000|2023-08-09 15:10:00|15150.1|15134.1|15112.1|15096.1|15151.5|15135.5|15112.1|15096.1|0
1691594100000|2023-08-09 15:15:00|15112.5|15096.5|15101.3|15085.3|15122.8|15106.8|15093.5|15077.5|0
1691594400000|2023-08-09 15:20:00|15100.6|15084.6|15097.3|15081.3|15105.3|15089.3|15085.1|15069.1|0
1691594700000|2023-08-09 15:25:00|15097.8|15081.8|15103.6|15087.6|15107.6|15091.6|15095.2|15079.2|0
1691595000000|2023-08-09 15:30:00|15104.6|15088.6|15122|15106|15123|15107|15093.3|15077.3|0
1691595300000|2023-08-09 15:35:00|15122.1|15106.1|15117.7|15101.7|15122.3|15106.3|15113|15097|0
1691595600000|2023-08-09 15:40:00|15120.1|15104.1|15108.2|15092.2|15126.8|15110.8|15106.8|15090.8|0
1691595900000|2023-08-09 15:45:00|15107.3|15091.3|15097.3|15081.3|15117.5|15101.5|15095.7|15079.7|0
1691596200000|2023-08-09 15:50:00|15098|15082|15095.5|15079.5|15105|15089|15082.7|15066.7|0
1691596500000|2023-08-09 15:55:00|15094.5|15078.5|15102.2|15086.2|15105.7|15089.7|15083.2|15067.2|0
1691596800000|2023-08-09 16:00:00|15100.2|15084.2|15114.5|15098.5|15118.6|15102.6|15098|15082|0
1691597100000|2023-08-09 16:05:00|15114.7|15098.7|15120.7|15104.7|15129.6|15113.6|15108.2|15092.2|0
1691597400000|2023-08-09 16:10:00|15120.6|15104.6|15127.7|15111.7|15128.7|15112.7|15109.7|15093.7|0
1691597700000|2023-08-09 16:15:00|15127.5|15111.5|15123.2|15107.2|15135.5|15119.5|15121.2|15105.2|0
1691598000000|2023-08-09 16:20:00|15122.6|15106.6|15125.2|15109.2|15126.8|15110.8|15107.2|15091.2|0
1691598300000|2023-08-09 16:25:00|15126.5|15110.5|15130|15114|15141.5|15125.5|15123|15107|0
1691598600000|2023-08-09 16:30:00|15129.7|15113.7|15148|15132|15150.5|15134.5|15129.5|15113.5|0
1691598900000|2023-08-09 16:35:00|15147.7|15131.7|15138.6|15122.6|15147.7|15131.7|15136.2|15120.2|0
1691599200000|2023-08-09 16:40:00|15137.6|15121.6|15136.7|15120.7|15148.2|15132.2|15136.2|15120.2|0
1691599500000|2023-08-09 16:45:00|15137|15121|15149|15133|15152.2|15136.2|15129.5|15113.5|0
1691599800000|2023-08-09 16:50:00|15149.1|15133.1|15135.5|15119.5|15149.2|15133.2|15133.3|15117.3|0
1691600100000|2023-08-09 16:55:00|15137.2|15121.2|15124.5|15108.5|15139.2|15123.2|15121.6|15105.6|0
1691600400000|2023-08-09 17:00:00|15123.5|15107.5|15147|15131|15149.5|15133.5|15116.7|15100.7|0
1691600700000|2023-08-09 17:05:00|15147.5|15131.5|15161|15145|15162.7|15146.7|15146.8|15130.8|0
1691601000000|2023-08-09 17:10:00|15161.3|15145.3|15179|15163|15181.3|15165.3|15157.5|15141.5|0
1691601300000|2023-08-09 17:15:00|15179.9|15163.9|15178.5|15162.5|15188.8|15172.8|15172.8|15156.8|0
1691601600000|2023-08-09 17:20:00|15179.3|15163.3|15174.3|15158.3|15180|15164|15171.4|15155.4|0
1691601900000|2023-08-09 17:25:00|15173.3|15157.3|15180.5|15164.5|15184|15168|15172|15156|0
1691602200000|2023-08-09 17:30:00|15181.2|15165.2|15186|15170|15194.7|15178.7|15180.5|15164.5|0
1691602500000|2023-08-09 17:35:00|15187.3|15171.3|15196.9|15180.9|15196.9|15180.9|15183.3|15167.3|0
1691602800000|2023-08-09 17:40:00|15197.7|15181.7|15194.3|15178.3|15198.2|15182.2|15189|15173|0
1691603100000|2023-08-09 17:45:00|15193.5|15177.5|15179.9|15163.9|15198.9|15182.9|15179.9|15163.9|0
1691603400000|2023-08-09 17:50:00|15180.7|15164.7|15190|15174|15191.4|15175.4|15180.7|15164.7|0
1691603700000|2023-08-09 17:55:00|15190.3|15174.3|15184.4|15168.4|15194.8|15178.8|15180.7|15164.7|0
1691604000000|2023-08-09 18:00:00|15183.3|15167.3|15195.7|15179.7|15195.7|15179.7|15177|15161|0
1691604300000|2023-08-09 18:05:00|15196.5|15180.5|15197.2|15181.2|15201.7|15185.7|15194.3|15178.3|0
1691604600000|2023-08-09 18:10:00|15196.5|15180.5|15213.3|15197.3|15214.3|15198.3|15195.2|15179.2|0
1691604900000|2023-08-09 18:15:00|15213.4|15197.4|15222.7|15206.7|15227.5|15211.5|15213.4|15197.4|0
1691605200000|2023-08-09 18:20:00|15222.5|15206.5|15219.3|15203.3|15228.8|15212.8|15214.9|15198.9|0
1691605500000|2023-08-09 18:25:00|15218.8|15202.8|15227|15211|15228.9|15212.9|15217.8|15201.8|0
1691605800000|2023-08-09 18:30:00|15227.3|15211.3|15224.7|15208.7|15242|15226|15223.5|15207.5|0
1691606100000|2023-08-09 18:35:00|15224.4|15208.4|15232.9|15216.9|15234.7|15218.7|15224|15208|0
1691606400000|2023-08-09 18:40:00|15233.2|15217.2|15227.3|15211.3|15235.2|15219.2|15220.8|15204.8|0
1691606700000|2023-08-09 18:45:00|15228.4|15212.4|15230.3|15214.3|15233|15217|15221.3|15205.3|0
1691607000000|2023-08-09 18:50:00|15229.9|15213.9|15208.3|15192.3|15230.8|15214.8|15205.3|15189.3|0
1691607300000|2023-08-09 18:55:00|15208.5|15192.5|15207.8|15191.8|15222.2|15206.2|15205.8|15189.8|0
1691607600000|2023-08-09 19:00:00|15207.9|15191.9|15207.2|15191.2|15212.3|15196.3|15198.5|15182.5|0
1691607900000|2023-08-09 19:05:00|15207.8|15191.8|15178.9|15162.9|15210.7|15194.7|15178.5|15162.5|0
1691608200000|2023-08-09 19:10:00|15179.3|15163.3|15179.5|15163.5|15181.5|15165.5|15166.7|15150.7|0
1691608500000|2023-08-09 19:15:00|15177.5|15161.5|15178.7|15162.7|15180.5|15164.5|15168.7|15152.7|0
1691608800000|2023-08-09 19:20:00|15177.5|15161.5|15191.9|15175.9|15197|15181|15174.9|15158.9|0
1691609100000|2023-08-09 19:25:00|15193|15177|15185|15169|15199.7|15183.7|15182.5|15166.5|0
1691609400000|2023-08-09 19:30:00|15186|15170|15175.9|15159.9|15191.2|15175.2|15172.5|15156.5|0
1691609700000|2023-08-09 19:35:00|15176|15160|15165.5|15149.5|15189|15173|15164.3|15148.3|0
1691610000000|2023-08-09 19:40:00|15165.3|15149.3|15161.5|15145.5|15173.3|15157.3|15161|15145|0
1691610300000|2023-08-09 19:45:00|15158.5|15142.5|15132|15116|15158.8|15142.8|15120.5|15104.5|0
1691610600000|2023-08-09 19:50:00|15123.3|15107.3|15127.8|15111.8|15140.5|15124.5|15118.4|15102.4|0
1691610900000|2023-08-09 19:55:00|15126|15110|15116.8|15100.8|15126|15110|15103.4|15087.4|0
1691611200000|2023-08-09 20:00:00|15118.2|15102.2|15130.5|15114.5|15134.3|15118.3|15118.2|15102.2|0
1691611500000|2023-08-09 20:05:00|15129.8|15113.8|15132.9|15116.9|15134.8|15118.8|15128.3|15112.3|0
1691611800000|2023-08-09 20:10:00|15133.3|15117.3|15143.4|15127.4|15143.9|15127.9|15129.9|15113.9|0
1691612100000|2023-08-09 20:15:00|15142.5|15126.5|15134|15118|15145.5|15129.5|15134|15118|0
1691612400000|2023-08-09 20:20:00|15133.9|15117.9|15133.7|15117.7|15135.9|15119.9|15129|15113|0
1691612700000|2023-08-09 20:25:00|15133.5|15117.5|15133.9|15117.9|15136.5|15120.5|15133|15117|0
1691613000000|2023-08-09 20:30:00|15133.8|15117.8|15130.9|15114.9|15134|15118|15130.3|15114.3|0
1691613300000|2023-08-09 20:35:00|15131|15115|15131|15115|15131.8|15115.8|15128|15112|0
1691613600000|2023-08-09 20:40:00|15130.7|15114.7|15129.3|15113.3|15132.3|15116.3|15127.9|15111.9|0
1691613900000|2023-08-09 20:45:00|15128.9|15112.9|15131.5|15115.5|15131.8|15115.8|15128.8|15112.8|0
1691614200000|2023-08-09 20:50:00|15131.8|15115.8|15138.2|15122.2|15138.2|15122.2|15131.7|15115.7|0
1691614500000|2023-08-09 20:55:00|15137.8|15121.8|15136.9|15120.9|15138.9|15122.9|15134.3|15118.3|0
1691614800000|2023-08-09 21:00:00|15136.7|15120.7|15137.2|15121.2|15137.4|15121.4|15135.1|15119.1|0
1691615100000|2023-08-09 21:05:00|15137.1|15121.1|15139.4|15123.4|15140.5|15124.5|15137.1|15121.1|0
1691615400000|2023-08-09 21:10:00|15139.3|15123.3|15138.2|15122.2|15139.8|15123.8|15137.9|15121.9|0
1691615700000|2023-08-09 21:15:00|15138.1|15122.1|15134.5|15118.5|15138.1|15122.1|15133.3|15117.3|0
1691616000000|2023-08-09 21:20:00|15134.4|15118.4|15132.1|15116.1|15134.4|15118.4|15130.8|15114.8|0
1691616300000|2023-08-09 21:25:00|15132.3|15116.3|15132.8|15116.8|15135.3|15119.3|15132.1|15116.1|0
1691616600000|2023-08-09 21:30:00|15132.7|15116.7|15132.1|15116.1|15132.7|15116.7|15132|15116|0
1691616900000|2023-08-09 21:35:00|15132|15116|15132.1|15116.1|15132.1|15116.1|15131.6|15115.6|0
1691617200000|2023-08-09 21:40:00|15131.9|15115.9|15132.7|15116.7|15134.2|15118.2|15131.7|15115.7|0
1691617500000|2023-08-09 21:45:00|15132.8|15116.8|15131.9|15115.9|15133.3|15117.3|15131.7|15115.7|0
1691617800000|2023-08-09 21:50:00|15132|15116|15132|15116|15132|15116|15130.8|15114.8|0
1691618100000|2023-08-09 21:55:00|15132.1|15116.1|15132.4|15116.4|15132.5|15116.5|15131.9|15115.9|0
1691618400000|2023-08-09 22:00:00|15135.8|15119.8|15149.8|15133.8|15150.9|15134.9|15135.3|15119.3|0
1691618700000|2023-08-09 22:05:00|15149.9|15133.9|15147.2|15131.2|15149.9|15133.9|15145.2|15129.2|0
1691619000000|2023-08-09 22:10:00|15147.7|15131.7|15150.2|15134.2|15151.2|15135.2|15147.7|15131.7|0
1691619300000|2023-08-09 22:15:00|15150|15134|15149.6|15133.6|15152.1|15136.1|15148.9|15132.9|0
1691619600000|2023-08-09 22:20:00|15149.8|15133.8|15151.1|15135.1|15151.1|15135.1|15147.9|15131.9|0
1691619900000|2023-08-09 22:25:00|15151.3|15135.3|15154.8|15138.8|15155.6|15139.6|15149.4|15133.4|0
1691620200000|2023-08-09 22:30:00|15154.6|15138.6|15153.3|15137.3|15156.5|15140.5|15153|15137|0
1691620500000|2023-08-09 22:35:00|15153.4|15137.4|15151.8|15135.8|15153.6|15137.6|15148.8|15132.8|0
1691620800000|2023-08-09 22:40:00|15151.6|15135.6|15152.4|15136.4|15152.4|15136.4|15148.3|15132.3|0
1691621100000|2023-08-09 22:45:00|15152.5|15136.5|15153.9|15137.9|15155.8|15139.8|15151.8|15135.8|0
1691621400000|2023-08-09 22:50:00|15154|15138|15153|15137|15154.4|15138.4|15152.5|15136.5|0
1691621700000|2023-08-09 22:55:00|15153.3|15137.3|15151.8|15135.8|15153.5|15137.5|15150.6|15134.6|0
1691622000000|2023-08-09 23:00:00|15152.3|15136.3|15149.9|15133.9|15152.3|15136.3|15149.1|15133.1|0
1691622300000|2023-08-09 23:05:00|15149.8|15133.8|15146.1|15130.1|15150.1|15134.1|15144.4|15128.4|0
1691622600000|2023-08-09 23:10:00|15146.3|15130.3|15149.4|15133.4|15149.4|15133.4|15145.9|15129.9|0
1691622900000|2023-08-09 23:15:00|15149|15133|15142.8|15126.8|15149.5|15133.5|15142.5|15126.5|0
1691623200000|2023-08-09 23:20:00|15143.4|15127.4|15145.1|15129.1|15145.1|15129.1|15140|15124|0
1691623500000|2023-08-09 23:25:00|15145|15129|15145.1|15129.1|15146.8|15130.8|15143.8|15127.8|0
1691623800000|2023-08-09 23:30:00|15145.3|15129.3|15146.8|15130.8|15146.8|15130.8|15143.9|15127.9|0
1691624100000|2023-08-09 23:35:00|15147.1|15131.1|15150|15134|15151.3|15135.3|15147|15131|0
1691624400000|2023-08-09 23:40:00|15149.9|15133.9|15158.1|15142.1|15161.3|15145.3|15149.9|15133.9|0
1691624700000|2023-08-09 23:45:00|15157.9|15141.9|15156|15140|15159.8|15143.8|15156|15140|0
1691625000000|2023-08-09 23:50:00|15156.4|15140.4|15159|15143|15160.1|15144.1|15155.8|15139.8|0
1691625300000|2023-08-09 23:55:00|15159.3|15143.3|15154|15138|15159.4|15143.4|15154|15138|0
1691625600000|2023-08-10 00:00:00|15153.8|15137.8|15156.3|15140.3|15157.5|15141.5|15147.1|15131.1|0
1691625900000|2023-08-10 00:05:00|15156.4|15140.4|15159.3|15143.3|15159.3|15143.3|15154.5|15138.5|0
1691626200000|2023-08-10 00:10:00|15159.1|15143.1|15154.9|15138.9|15159.1|15143.1|15154.9|15138.9|0
1691626500000|2023-08-10 00:15:00|15155|15139|15157.3|15141.3|15158.1|15142.1|15149.9|15133.9|0
1691626800000|2023-08-10 00:20:00|15157.4|15141.4|15159.1|15143.1|15166.8|15150.8|15156.3|15140.3|0
1691627100000|2023-08-10 00:25:00|15159.3|15143.3|15159.5|15143.5|15162.8|15146.8|15159.3|15143.3|0
1691627400000|2023-08-10 00:30:00|15159.4|15143.4|15159.5|15143.5|15161.3|15145.3|15156.1|15140.1|0
1691627700000|2023-08-10 00:35:00|15159.8|15143.8|15162|15146|15163.8|15147.8|15156.5|15140.5|0
1691628000000|2023-08-10 00:40:00|15161.9|15145.9|15161.5|15145.5|15164.5|15148.5|15160.4|15144.4|0
1691628300000|2023-08-10 00:45:00|15162.3|15146.3|15166.6|15150.6|15169.3|15153.3|15161.5|15145.5|0
1691628600000|2023-08-10 00:50:00|15166.8|15150.8|15167.3|15151.3|15168.9|15152.9|15164.9|15148.9|0
1691628900000|2023-08-10 00:55:00|15168.1|15152.1|15170.8|15154.8|15171.8|15155.8|15167.8|15151.8|0
1691629200000|2023-08-10 01:00:00|15170.6|15154.6|15166.3|15150.3|15171.3|15155.3|15165.1|15149.1|0
1691629500000|2023-08-10 01:05:00|15166.1|15150.1|15166.3|15150.3|15167.8|15151.8|15163.3|15147.3|0
1691629800000|2023-08-10 01:10:00|15165.9|15149.9|15164.5|15148.5|15166.6|15150.6|15161|15145|0
1691630100000|2023-08-10 01:15:00|15164.4|15148.4|15167.1|15151.1|15170|15154|15161.4|15145.4|0
1691630400000|2023-08-10 01:20:00|15167.4|15151.4|15165.1|15149.1|15168.1|15152.1|15162.5|15146.5|0
1691630700000|2023-08-10 01:25:00|15164.9|15148.9|15169|15153|15169|15153|15164.1|15148.1|0
1691631000000|2023-08-10 01:30:00|15169.1|15153.1|15169.4|15153.4|15170.1|15154.1|15166.1|15150.1|0
1691631300000|2023-08-10 01:35:00|15168.9|15152.9|15159.4|15143.4|15172.3|15156.3|15157.5|15141.5|0
1691631600000|2023-08-10 01:40:00|15159.5|15143.5|15152.6|15136.6|15161.6|15145.6|15149|15133|0
1691631900000|2023-08-10 01:45:00|15153|15137|15153.4|15137.4|15160.4|15144.4|15151.8|15135.8|0
1691632200000|2023-08-10 01:50:00|15153.3|15137.3|15148|15132|15154.4|15138.4|15145.8|15129.8|0
1691632500000|2023-08-10 01:55:00|15147.5|15131.5|15150.5|15134.5|15152.5|15136.5|15147.4|15131.4|0
1691632800000|2023-08-10 02:00:00|15150.4|15134.4|15154.8|15138.8|15154.9|15138.9|15147.3|15131.3|0
1691633100000|2023-08-10 02:05:00|15156.5|15140.5|15161.4|15145.4|15163.1|15147.1|15156.5|15140.5|0
1691633400000|2023-08-10 02:10:00|15161.1|15145.1|15170|15154|15171|15155|15158.3|15142.3|0
1691633700000|2023-08-10 02:15:00|15170.5|15154.5|15167|15151|15172.8|15156.8|15166.6|15150.6|0
1691634000000|2023-08-10 02:20:00|15167.1|15151.1|15167.6|15151.6|15169.6|15153.6|15165.8|15149.8|0
1691634300000|2023-08-10 02:25:00|15167.5|15151.5|15178.8|15162.8|15179.6|15163.6|15165.9|15149.9|0
1691634600000|2023-08-10 02:30:00|15178.9|15162.9|15174.9|15158.9|15179.4|15163.4|15173.5|15157.5|0
1691634900000|2023-08-10 02:35:00|15175.1|15159.1|15173.5|15157.5|15175.3|15159.3|15172.3|15156.3|0
1691635200000|2023-08-10 02:40:00|15173.1|15157.1|15169.4|15153.4|15173.6|15157.6|15168.8|15152.8|0
1691635500000|2023-08-10 02:45:00|15170.3|15154.3|15170.8|15154.8|15173.1|15157.1|15167.3|15151.3|0
1691635800000|2023-08-10 02:50:00|15170.3|15154.3|15171.4|15155.4|15172.8|15156.8|15170|15154|0
1691636100000|2023-08-10 02:55:00|15171.3|15155.3|15172.1|15156.1|15174.1|15158.1|15168.5|15152.5|0
1691636400000|2023-08-10 03:00:00|15172.8|15156.8|15175.4|15159.4|15177.9|15161.9|15172.6|15156.6|0
1691636700000|2023-08-10 03:05:00|15175.5|15159.5|15173.8|15157.8|15176.5|15160.5|15171.5|15155.5|0
1691637000000|2023-08-10 03:10:00|15173.6|15157.6|15174.8|15158.8|15176.8|15160.8|15173.4|15157.4|0
1691637300000|2023-08-10 03:15:00|15175.3|15159.3|15177.8|15161.8|15178.3|15162.3|15173.9|15157.9|0
1691637600000|2023-08-10 03:20:00|15177.4|15161.4|15176.9|15160.9|15178.1|15162.1|15175.3|15159.3|0
1691637900000|2023-08-10 03:25:00|15177|15161|15176.9|15160.9|15177.3|15161.3|15174.4|15158.4|0
1691638200000|2023-08-10 03:30:00|15176.6|15160.6|15177|15161|15179|15163|15174.4|15158.4|0
1691638500000|2023-08-10 03:35:00|15177.1|15161.1|15175.5|15159.5|15177.8|15161.8|15174.3|15158.3|0
1691638800000|2023-08-10 03:40:00|15175.6|15159.6|15177.1|15161.1|15177.3|15161.3|15174.4|15158.4|0
1691639100000|2023-08-10 03:45:00|15177.3|15161.3|15174.4|15158.4|15177.8|15161.8|15174|15158|0
1691639400000|2023-08-10 03:50:00|15174.5|15158.5|15175.3|15159.3|15176.5|15160.5|15173.4|15157.4|0
1691639700000|2023-08-10 03:55:00|15175.4|15159.4|15175.5|15159.5|15176.4|15160.4|15174.4|15158.4|0
1691640000000|2023-08-10 04:00:00|15175.4|15159.4|15179.9|15163.9|15181.1|15165.1|15175.4|15159.4|0
1691640300000|2023-08-10 04:05:00|15179.8|15163.8|15183.8|15167.8|15184|15168|15179.1|15163.1|0
1691640600000|2023-08-10 04:10:00|15183.6|15167.6|15181.1|15165.1|15183.9|15167.9|15181|15165|0
1691640900000|2023-08-10 04:15:00|15181|15165|15180.4|15164.4|15181.5|15165.5|15179.3|15163.3|0
1691641200000|2023-08-10 04:20:00|15180.5|15164.5|15179.1|15163.1|15180.5|15164.5|15178.8|15162.8|0
1691641500000|2023-08-10 04:25:00|15179.3|15163.3|15176|15160|15179.4|15163.4|15175.8|15159.8|0
1691641800000|2023-08-10 04:30:00|15176.1|15160.1|15176|15160|15177.6|15161.6|15175.4|15159.4|0
1691642100000|2023-08-10 04:35:00|15176.1|15160.1|15173.5|15157.5|15177.3|15161.3|15172.9|15156.9|0
1691642400000|2023-08-10 04:40:00|15173.4|15157.4|15174.1|15158.1|15174.6|15158.6|15172.8|15156.8|0
1691642700000|2023-08-10 04:45:00|15174.5|15158.5|15173.3|15157.3|15175.1|15159.1|15172.1|15156.1|0
1691643000000|2023-08-10 04:50:00|15173.4|15157.4|15171.1|15155.1|15174.3|15158.3|15170.9|15154.9|0
1691643300000|2023-08-10 04:55:00|15171.3|15155.3|15168.8|15152.8|15172.8|15156.8|15168.8|15152.8|0
1691643600000|2023-08-10 05:00:00|15169.1|15153.1|15164.1|15148.1|15169.1|15153.1|15163.3|15147.3|0
1691643900000|2023-08-10 05:05:00|15164|15148|15163.6|15147.6|15165.9|15149.9|15161|15145|0
1691644200000|2023-08-10 05:10:00|15164.1|15148.1|15160.1|15144.1|15164.8|15148.8|15156.9|15140.9|0
1691644500000|2023-08-10 05:15:00|15160|15144|15163.5|15147.5|15163.6|15147.6|15157.8|15141.8|0
1691644800000|2023-08-10 05:20:00|15163.3|15147.3|15172.4|15156.4|15172.5|15156.5|15163.3|15147.3|0
1691645100000|2023-08-10 05:25:00|15172.5|15156.5|15170|15154|15173.3|15157.3|15169.3|15153.3|0
1691645400000|2023-08-10 05:30:00|15169.9|15153.9|15174.8|15158.8|15175|15159|15168|15152|0
1691645700000|2023-08-10 05:35:00|15174.3|15158.3|15174.9|15158.9|15177.9|15161.9|15174.3|15158.3|0
1691646000000|2023-08-10 05:40:00|15175.3|15159.3|15175.3|15159.3|15177.5|15161.5|15174.8|15158.8|0
1691646300000|2023-08-10 05:45:00|15175.4|15159.4|15175.3|15159.3|15177.3|15161.3|15173.8|15157.8|0
1691646600000|2023-08-10 05:50:00|15175.4|15159.4|15174.8|15158.8|15178|15162|15174.8|15158.8|0
1691646900000|2023-08-10 05:55:00|15174.9|15158.9|15177.5|15161.5|15177.5|15161.5|15173|15157|0
1691647200000|2023-08-10 06:00:00|15177.3|15161.3|15182.3|15166.3|15183.6|15167.6|15172.4|15156.4|0
1691647500000|2023-08-10 06:05:00|15182.6|15166.6|15186.9|15170.9|15189.6|15173.6|15181.8|15165.8|0
1691647800000|2023-08-10 06:10:00|15187|15171|15189.3|15173.3|15192.1|15176.1|15185.3|15169.3|0
1691648100000|2023-08-10 06:15:00|15189.4|15173.4|15187.9|15171.9|15190|15174|15186.1|15170.1|0
1691648400000|2023-08-10 06:20:00|15188.4|15172.4|15187.3|15171.3|15190.3|15174.3|15186.3|15170.3|0
1691648700000|2023-08-10 06:25:00|15187.1|15171.1|15191.1|15175.1|15191.6|15175.6|15186.8|15170.8|0
1691649000000|2023-08-10 06:30:00|15191.4|15175.4|15189.1|15173.1|15192.4|15176.4|15187.5|15171.5|0
1691649300000|2023-08-10 06:35:00|15189.3|15173.3|15189.1|15173.1|15192.9|15176.9|15187.6|15171.6|0
1691649600000|2023-08-10 06:40:00|15189|15173|15178.3|15162.3|15189.6|15173.6|15178.1|15162.1|0
1691649900000|2023-08-10 06:45:00|15178.5|15162.5|15180.3|15164.3|15183|15167|15178.1|15162.1|0
1691650200000|2023-08-10 06:50:00|15180.5|15164.5|15184.4|15168.4|15184.4|15168.4|15176.3|15160.3|0
1691650500000|2023-08-10 06:55:00|15184.5|15168.5|15179.3|15163.3|15186.3|15170.3|15179.3|15163.3|0
1691650800000|2023-08-10 07:00:00|15180.5|15164.5|15198|15182|15198.5|15182.5|15179.8|15163.8|0
1691651100000|2023-08-10 07:05:00|15197.9|15181.9|15202.6|15186.6|15205|15189|15197.1|15181.1|0
1691651400000|2023-08-10 07:10:00|15203.8|15187.8|15210.5|15194.5|15213.8|15197.8|15203.8|15187.8|0
1691651700000|2023-08-10 07:15:00|15209.9|15193.9|15221.6|15205.6|15222|15206|15206.6|15190.6|0
1691652000000|2023-08-10 07:20:00|15221.8|15205.8|15219|15203|15225.3|15209.3|15218.3|15202.3|0
1691652300000|2023-08-10 07:25:00|15218.9|15202.9|15220.8|15204.8|15228.5|15212.5|15216.8|15200.8|0
1691652600000|2023-08-10 07:30:00|15221.3|15205.3|15226.4|15210.4|15227.8|15211.8|15219.1|15203.1|0
1691652900000|2023-08-10 07:35:00|15225.9|15209.9|15213.6|15197.6|15229.3|15213.3|15213.6|15197.6|0
1691653200000|2023-08-10 07:40:00|15213.3|15197.3|15217.4|15201.4|15219.9|15203.9|15209.1|15193.1|0
1691653500000|2023-08-10 07:45:00|15217|15201|15214.9|15198.9|15224|15208|15213.3|15197.3|0
1691653800000|2023-08-10 07:50:00|15215.3|15199.3|15216.4|15200.4|15223.6|15207.6|15215.3|15199.3|0
1691654100000|2023-08-10 07:55:00|15215.9|15199.9|15214.3|15198.3|15219.4|15203.4|15212.5|15196.5|0
1691654400000|2023-08-10 08:00:00|15213.6|15197.6|15207|15191|15216.8|15200.8|15207|15191|0
1691654700000|2023-08-10 08:05:00|15207.1|15191.1|15201.4|15185.4|15210.5|15194.5|15200.8|15184.8|0
1691655000000|2023-08-10 08:10:00|15200.6|15184.6|15199.5|15183.5|15203.3|15187.3|15198.6|15182.6|0
1691655300000|2023-08-10 08:15:00|15200.1|15184.1|15203.5|15187.5|15203.8|15187.8|15199|15183|0
1691655600000|2023-08-10 08:20:00|15203.8|15187.8|15200.3|15184.3|15208.9|15192.9|15200|15184|0
1691655900000|2023-08-10 08:25:00|15200|15184|15203.9|15187.9|15207|15191|15197.5|15181.5|0
1691656200000|2023-08-10 08:30:00|15204|15188|15210.5|15194.5|15211.4|15195.4|15202.1|15186.1|0
1691656500000|2023-08-10 08:35:00|15210.8|15194.8|15215.8|15199.8|15217|15201|15209.8|15193.8|0
1691656800000|2023-08-10 08:40:00|15215.9|15199.9|15218.9|15202.9|15224.5|15208.5|15213.8|15197.8|0
1691657100000|2023-08-10 08:45:00|15218.8|15202.8|15223.9|15207.9|15224.3|15208.3|15217.5|15201.5|0
1691657400000|2023-08-10 08:50:00|15225|15209|15223.6|15207.6|15226.8|15210.8|15221.6|15205.6|0
1691657700000|2023-08-10 08:55:00|15223.9|15207.9|15214.3|15198.3|15226.8|15210.8|15214.3|15198.3|0
1691658000000|2023-08-10 09:00:00|15212.3|15196.3|15207.6|15191.6|15213.6|15197.6|15206|15190|0
1691658300000|2023-08-10 09:05:00|15207.8|15191.8|15211.3|15195.3|15215|15199|15207.8|15191.8|0
1691658600000|2023-08-10 09:10:00|15211.5|15195.5|15218|15202|15218|15202|15210|15194|0
1691658900000|2023-08-10 09:15:00|15218.3|15202.3|15216.6|15200.6|15224.9|15208.9|15216.1|15200.1|0
1691659200000|2023-08-10 09:20:00|15216.5|15200.5|15211|15195|15221.8|15205.8|15211|15195|0
1691659500000|2023-08-10 09:25:00|15210.9|15194.9|15208.9|15192.9|15211.1|15195.1|15204.8|15188.8|0
1691659800000|2023-08-10 09:30:00|15208.8|15192.8|15206.8|15190.8|15210.3|15194.3|15203.8|15187.8|0
1691660100000|2023-08-10 09:35:00|15206.5|15190.5|15208.5|15192.5|15209.9|15193.9|15204.1|15188.1|0
1691660400000|2023-08-10 09:40:00|15208.6|15192.6|15211.8|15195.8|15213.6|15197.6|15208.3|15192.3|0
1691660700000|2023-08-10 09:45:00|15211.1|15195.1|15210.6|15194.6|15214.4|15198.4|15209.8|15193.8|0
1691661000000|2023-08-10 09:50:00|15210.5|15194.5|15217.3|15201.3|15217.5|15201.5|15210|15194|0
1691661300000|2023-08-10 09:55:00|15217|15201|15216.9|15200.9|15219.4|15203.4|15214.6|15198.6|0
1691661600000|2023-08-10 10:00:00|15217.5|15201.5|15210|15194|15218.8|15202.8|15208.8|15192.8|0
1691661900000|2023-08-10 10:05:00|15209.8|15193.8|15194.1|15178.1|15210.1|15194.1|15194|15178|0
1691662200000|2023-08-10 10:10:00|15193.4|15177.4|15201.5|15185.5|15206|15190|15193.4|15177.4|0
1691662500000|2023-08-10 10:15:00|15201.3|15185.3|15203.8|15187.8|15209.8|15193.8|15201.1|15185.1|0
1691662800000|2023-08-10 10:20:00|15203.9|15187.9|15204.4|15188.4|15205.6|15189.6|15200.5|15184.5|0
1691663100000|2023-08-10 10:25:00|15204.3|15188.3|15200.5|15184.5|15206|15190|15199.8|15183.8|0
1691663400000|2023-08-10 10:30:00|15200.4|15184.4|15196.6|15180.6|15200.4|15184.4|15193.6|15177.6|0
1691663700000|2023-08-10 10:35:00|15196.8|15180.8|15196.5|15180.5|15199|15183|15194.5|15178.5|0
1691664000000|2023-08-10 10:40:00|15196.3|15180.3|15198.3|15182.3|15205.1|15189.1|15196|15180|0
1691664300000|2023-08-10 10:45:00|15198.1|15182.1|15204.4|15188.4|15205.5|15189.5|15198.1|15182.1|0
1691664600000|2023-08-10 10:50:00|15204.5|15188.5|15204.5|15188.5|15207.9|15191.9|15203.3|15187.3|0
1691664900000|2023-08-10 10:55:00|15204.8|15188.8|15204.6|15188.6|15206.4|15190.4|15202|15186|0
1691665200000|2023-08-10 11:00:00|15205.3|15189.3|15213.4|15197.4|15215|15199|15204.6|15188.6|0
1691665500000|2023-08-10 11:05:00|15213|15197|15216.9|15200.9|15218.8|15202.8|15213|15197|0
1691665800000|2023-08-10 11:10:00|15216.4|15200.4|15217.5|15201.5|15217.5|15201.5|15208|15192|0
1691666100000|2023-08-10 11:15:00|15218.1|15202.1|15211.8|15195.8|15218.8|15202.8|15211.8|15195.8|0
1691666400000|2023-08-10 11:20:00|15211.9|15195.9|15209|15193|15212|15196|15205.8|15189.8|0
1691666700000|2023-08-10 11:25:00|15209.1|15193.1|15202.5|15186.5|15211|15195|15200|15184|0
1691667000000|2023-08-10 11:30:00|15202.6|15186.6|15202.6|15186.6|15206.8|15190.8|15199.9|15183.9|0
1691667300000|2023-08-10 11:35:00|15202.5|15186.5|15203.6|15187.6|15207.9|15191.9|15201.3|15185.3|0
1691667600000|2023-08-10 11:40:00|15203.8|15187.8|15195.8|15179.8|15204.5|15188.5|15194.9|15178.9|0
1691667900000|2023-08-10 11:45:00|15195.9|15179.9|15193.3|15177.3|15197|15181|15191.8|15175.8|0
1691668200000|2023-08-10 11:50:00|15193.1|15177.1|15199.5|15183.5|15200.4|15184.4|15191.4|15175.4|0
1691668500000|2023-08-10 11:55:00|15200.3|15184.3|15198.6|15182.6|15201.6|15185.6|15197.1|15181.1|0
1691668800000|2023-08-10 12:00:00|15199|15183|15206.8|15190.8|15207|15191|15197.3|15181.3|0
1691669100000|2023-08-10 12:05:00|15207.1|15191.1|15209|15193|15209.4|15193.4|15203.9|15187.9|0
1691669400000|2023-08-10 12:10:00|15209.4|15193.4|15221.5|15205.5|15222.3|15206.3|15206.9|15190.9|0
1691669700000|2023-08-10 12:15:00|15221|15205|15226.6|15210.6|15243.5|15227.5|15221|15205|0
1691670000000|2023-08-10 12:20:00|15226.3|15210.3|15226.6|15210.6|15228.9|15212.9|15220.9|15204.9|0
1691670300000|2023-08-10 12:25:00|15227.6|15211.6|15217.8|15201.8|15233|15217|15217.8|15201.8|0
1691670600000|2023-08-10 12:30:00|15233|15217|15230.1|15214.1|15291.4|15275.4|15230.1|15214.1|0
1691670900000|2023-08-10 12:35:00|15226.5|15210.5|15223.4|15207.4|15261.1|15245.1|15222.3|15206.3|0
1691671200000|2023-08-10 12:40:00|15222.1|15206.1|15207.1|15191.1|15227.9|15211.9|15179.9|15163.9|0
1691671500000|2023-08-10 12:45:00|15202.5|15186.5|15256.9|15240.9|15267.8|15251.8|15199.3|15183.3|0
1691671800000|2023-08-10 12:50:00|15257.4|15241.4|15257.8|15241.8|15260.6|15244.6|15240.4|15224.4|0
1691672100000|2023-08-10 12:55:00|15262.5|15246.5|15265.9|15249.9|15267.1|15251.1|15243.5|15227.5|0
1691672400000|2023-08-10 13:00:00|15265.8|15249.8|15271.6|15255.6|15276.1|15260.1|15261.3|15245.3|0
1691672700000|2023-08-10 13:05:00|15272.9|15256.9|15259.1|15243.1|15278.8|15262.8|15240.6|15224.6|0
1691673000000|2023-08-10 13:10:00|15257.9|15241.9|15250.1|15234.1|15260.4|15244.4|15241.9|15225.9|0
1691673300000|2023-08-10 13:15:00|15251.8|15235.8|15254.1|15238.1|15261.4|15245.4|15247.9|15231.9|0
1691673600000|2023-08-10 13:20:00|15253.9|15237.9|15240.5|15224.5|15259.8|15243.8|15229.9|15213.9|0
1691673900000|2023-08-10 13:25:00|15238.5|15222.5|15234.5|15218.5|15249|15233|15232.9|15216.9|0
1691674200000|2023-08-10 13:30:00|15237.4|15221.4|15253.9|15237.9|15264.9|15248.9|15208.8|15192.8|0
1691674500000|2023-08-10 13:35:00|15257.8|15241.8|15272.4|15256.4|15286.9|15270.9|15250.5|15234.5|0
1691674800000|2023-08-10 13:40:00|15275|15259|15257.5|15241.5|15290.6|15274.6|15252.3|15236.3|0
1691675100000|2023-08-10 13:45:00|15264|15248|15312.5|15296.5|15320.5|15304.5|15263.5|15247.5|0
1691675400000|2023-08-10 13:50:00|15314.1|15298.1|15329.7|15313.7|15330.2|15314.2|15305.7|15289.7|0
1691675700000|2023-08-10 13:55:00|15330.5|15314.5|15357|15341|15359.9|15343.9|15323.5|15307.5|0
1691676000000|2023-08-10 14:00:00|15360.5|15344.5|15364.6|15348.6|15374.9|15358.9|15360.4|15344.4|0
1691676300000|2023-08-10 14:05:00|15366.4|15350.4|15359.5|15343.5|15373|15357|15353.1|15337.1|0
1691676600000|2023-08-10 14:10:00|15359.1|15343.1|15346.4|15330.4|15359.1|15343.1|15340.5|15324.5|0
1691676900000|2023-08-10 14:15:00|15347.5|15331.5|15346.5|15330.5|15370.9|15354.9|15344.2|15328.2|0
1691677200000|2023-08-10 14:20:00|15349.2|15333.2|15351.4|15335.4|15351.4|15335.4|15330.2|15314.2|0
1691677500000|2023-08-10 14:25:00|15352.9|15336.9|15335.3|15319.3|15352.9|15336.9|15323.4|15307.4|0
1691677800000|2023-08-10 14:30:00|15334.9|15318.9|15348.7|15332.7|15356.4|15340.4|15330.7|15314.7|0
1691678100000|2023-08-10 14:35:00|15345.9|15329.9|15309.7|15293.7|15352.2|15336.2|15298.9|15282.9|0
1691678400000|2023-08-10 14:40:00|15305.2|15289.2|15288.7|15272.7|15306.4|15290.4|15282.2|15266.2|0
1691678700000|2023-08-10 14:45:00|15285.7|15269.7|15264.3|15248.3|15285.7|15269.7|15244.2|15228.2|0
1691679000000|2023-08-10 14:50:00|15260.4|15244.4|15276.7|15260.7|15276.7|15260.7|15246.7|15230.7|0
1691679300000|2023-08-10 14:55:00|15275.2|15259.2|15267.9|15251.9|15291.2|15275.2|15266.9|15250.9|0
1691679600000|2023-08-10 15:00:00|15268.9|15252.9|15237.7|15221.7|15274.2|15258.2|15229.9|15213.9|0
1691679900000|2023-08-10 15:05:00|15237.8|15221.8|15237.7|15221.7|15256.4|15240.4|15212.9|15196.9|0
1691680200000|2023-08-10 15:10:00|15238.4|15222.4|15236.9|15220.9|15254.9|15238.9|15233.4|15217.4|0
1691680500000|2023-08-10 15:15:00|15232.9|15216.9|15224.4|15208.4|15240.7|15224.7|15219.9|15203.9|0
1691680800000|2023-08-10 15:20:00|15224.7|15208.7|15208.3|15192.3|15226.4|15210.4|15198.7|15182.7|0
1691681100000|2023-08-10 15:25:00|15206.7|15190.7|15232.7|15216.7|15233.7|15217.7|15206.7|15190.7|0
1691681400000|2023-08-10 15:30:00|15229.9|15213.9|15253.1|15237.1|15253.3|15237.3|15220.4|15204.4|0
1691681700000|2023-08-10 15:35:00|15252.2|15236.2|15257.4|15241.4|15261.4|15245.4|15246.4|15230.4|0
1691682000000|2023-08-10 15:40:00|15258|15242|15221.8|15205.8|15258.4|15242.4|15212.5|15196.5|0
1691682300000|2023-08-10 15:45:00|15221.5|15205.5|15188.3|15172.3|15222.3|15206.3|15181.5|15165.5|0
1691682600000|2023-08-10 15:50:00|15188|15172|15160|15144|15189.4|15173.4|15145.5|15129.5|0
1691682900000|2023-08-10 15:55:00|15161|15145|15175.6|15159.6|15179.1|15163.1|15151.3|15135.3|0
1691683200000|2023-08-10 16:00:00|15171|15155|15173.5|15157.5|15177.5|15161.5|15156.3|15140.3|0
1691683500000|2023-08-10 16:05:00|15174.5|15158.5|15171.8|15155.8|15186.1|15170.1|15166.6|15150.6|0
1691683800000|2023-08-10 16:10:00|15171.5|15155.5|15172.5|15156.5|15184|15168|15159.5|15143.5|0
1691684100000|2023-08-10 16:15:00|15171.5|15155.5|15166.9|15150.9|15177.3|15161.3|15159.8|15143.8|0
1691684400000|2023-08-10 16:20:00|15165.3|15149.3|15170|15154|15182.3|15166.3|15156.3|15140.3|0
1691684700000|2023-08-10 16:25:00|15169.5|15153.5|15172|15156|15172.3|15156.3|15135.5|15119.5|0
1691685000000|2023-08-10 16:30:00|15170.8|15154.8|15176|15160|15182.8|15166.8|15165.9|15149.9|0
1691685300000|2023-08-10 16:35:00|15175.8|15159.8|15198.9|15182.9|15199.8|15183.8|15167.1|15151.1|0
1691685600000|2023-08-10 16:40:00|15199.4|15183.4|15201.8|15185.8|15202.3|15186.3|15184.8|15168.8|0
1691685900000|2023-08-10 16:45:00|15202.3|15186.3|15210|15194|15218.1|15202.1|15197.8|15181.8|0
1691686200000|2023-08-10 16:50:00|15209.5|15193.5|15174.8|15158.8|15209.5|15193.5|15168.5|15152.5|0
1691686500000|2023-08-10 16:55:00|15176.5|15160.5|15148.9|15132.9|15178.3|15162.3|15138.6|15122.6|0
1691686800000|2023-08-10 17:00:00|15148|15132|15156|15140|15162.3|15146.3|15141.8|15125.8|0
1691687100000|2023-08-10 17:05:00|15156.3|15140.3|15169.5|15153.5|15171.1|15155.1|15154|15138|0
1691687400000|2023-08-10 17:10:00|15169.3|15153.3|15168.8|15152.8|15172.5|15156.5|15156.5|15140.5|0
1691687700000|2023-08-10 17:15:00|15168.6|15152.6|15159.7|15143.7|15171.2|15155.2|15152.5|15136.5|0
1691688000000|2023-08-10 17:20:00|15159|15143|15142|15126|15159.2|15143.2|15125|15109|0
1691688300000|2023-08-10 17:25:00|15140.7|15124.7|15140.6|15124.6|15146.2|15130.2|15130.8|15114.8|0
1691688600000|2023-08-10 17:30:00|15138.2|15122.2|15144.3|15128.3|15145.2|15129.2|15124.3|15108.3|0
1691688900000|2023-08-10 17:35:00|15145|15129|15131.5|15115.5|15145|15129|15123.2|15107.2|0
1691689200000|2023-08-10 17:40:00|15131.2|15115.2|15108.2|15092.2|15133.5|15117.5|15094.6|15078.6|0
1691689500000|2023-08-10 17:45:00|15106|15090|15129.2|15113.2|15141.8|15125.8|15106|15090|0
1691689800000|2023-08-10 17:50:00|15126.2|15110.2|15121.7|15105.7|15142|15126|15120.2|15104.2|0
1691690100000|2023-08-10 17:55:00|15119.2|15103.2|15085.3|15069.3|15119.7|15103.7|15077.7|15061.7|0
1691690400000|2023-08-10 18:00:00|15086.2|15070.2|15111.3|15095.3|15112.5|15096.5|15083.6|15067.6|0
1691690700000|2023-08-10 18:05:00|15113.2|15097.2|15127.7|15111.7|15138.2|15122.2|15113.2|15097.2|0
1691691000000|2023-08-10 18:10:00|15128.1|15112.1|15156.5|15140.5|15159.1|15143.1|15126.8|15110.8|0
1691691300000|2023-08-10 18:15:00|15159|15143|15144.1|15128.1|15168.7|15152.7|15140.8|15124.8|0
1691691600000|2023-08-10 18:20:00|15142.3|15126.3|15155.1|15139.1|15162.1|15146.1|15139.5|15123.5|0
1691691900000|2023-08-10 18:25:00|15158.4|15142.4|15147.1|15131.1|15162.5|15146.5|15138.3|15122.3|0
1691692200000|2023-08-10 18:30:00|15146.9|15130.9|15141.6|15125.6|15160|15144|15139.5|15123.5|0
1691692500000|2023-08-10 18:35:00|15142.5|15126.5|15150.1|15134.1|15152|15136|15131.5|15115.5|0
1691692800000|2023-08-10 18:40:00|15150.3|15134.3|15141.9|15125.9|15151.5|15135.5|15126.4|15110.4|0
1691693100000|2023-08-10 18:45:00|15141.8|15125.8|15152.5|15136.5|15164.5|15148.5|15130.8|15114.8|0
1691693400000|2023-08-10 18:50:00|15153.5|15137.5|15171.8|15155.8|15177.4|15161.4|15147|15131|0
1691693700000|2023-08-10 18:55:00|15172.1|15156.1|15183.5|15167.5|15185.3|15169.3|15164|15148|0
1691694000000|2023-08-10 19:00:00|15183.4|15167.4|15161.3|15145.3|15185|15169|15146.9|15130.9|0
1691694300000|2023-08-10 19:05:00|15161|15145|15164|15148|15166|15150|15151.8|15135.8|0
1691694600000|2023-08-10 19:10:00|15164.4|15148.4|15174.5|15158.5|15179.3|15163.3|15164.3|15148.3|0
1691694900000|2023-08-10 19:15:00|15174.6|15158.6|15179.5|15163.5|15185.5|15169.5|15167.3|15151.3|0
1691695200000|2023-08-10 19:20:00|15181|15165|15162.4|15146.4|15185.3|15169.3|15157.5|15141.5|0
1691695500000|2023-08-10 19:25:00|15163.3|15147.3|15142|15126|15163.8|15147.8|15138.3|15122.3|0
1691695800000|2023-08-10 19:30:00|15144|15128|15129.5|15113.5|15144|15128|15123.3|15107.3|0
1691696100000|2023-08-10 19:35:00|15127.9|15111.9|15130.3|15114.3|15142.1|15126.1|15123.9|15107.9|0
1691696400000|2023-08-10 19:40:00|15130.8|15114.8|15120.5|15104.5|15136.3|15120.3|15116.5|15100.5|0
1691696700000|2023-08-10 19:45:00|15120.2|15104.2|15131.3|15115.3|15149.8|15133.8|15115|15099|0
1691697000000|2023-08-10 19:50:00|15125.8|15109.8|15138.3|15122.3|15148.3|15132.3|15124|15108|0
1691697300000|2023-08-10 19:55:00|15134.7|15118.7|15139.3|15123.3|15147.3|15131.3|15131.3|15115.3|0
1691697600000|2023-08-10 20:00:00|15137.5|15121.5|15131.7|15115.7|15140.8|15124.8|15129.7|15113.7|0
1691697900000|2023-08-10 20:05:00|15133.4|15117.4|15141.9|15125.9|15142.8|15126.8|15131.9|15115.9|0
1691698200000|2023-08-10 20:10:00|15142.9|15126.9|15146.4|15130.4|15146.7|15130.7|15139.2|15123.2|0
1691698500000|2023-08-10 20:15:00|15146.2|15130.2|15146.2|15130.2|15146.8|15130.8|15143.4|15127.4|0
1691698800000|2023-08-10 20:20:00|15146.3|15130.3|15147.3|15131.3|15148.2|15132.2|15145.7|15129.7|0
1691699100000|2023-08-10 20:25:00|15147.4|15131.4|15150.4|15134.4|15150.7|15134.7|15147|15131|0
1691699400000|2023-08-10 20:30:00|15150.3|15134.3|15157.4|15141.4|15157.4|15141.4|15150.2|15134.2|0
1691699700000|2023-08-10 20:35:00|15156.9|15140.9|15153|15137|15158.5|15142.5|15152.9|15136.9|0
1691700000000|2023-08-10 20:40:00|15153.2|15137.2|15152.8|15136.8|15155.4|15139.4|15152.5|15136.5|0
1691700300000|2023-08-10 20:45:00|15152.9|15136.9|15152.8|15136.8|15153.7|15137.7|15151.5|15135.5|0
1691700600000|2023-08-10 20:50:00|15152.7|15136.7|15153.9|15137.9|15153.9|15137.9|15151.7|15135.7|0
1691700900000|2023-08-10 20:55:00|15153.8|15137.8|15154|15138|15156|15140|15152.3|15136.3|0
1691701200000|2023-08-10 21:00:00|15154.1|15138.1|15153.9|15137.9|15154.9|15138.9|15152.9|15136.9|0
1691701500000|2023-08-10 21:05:00|15154.2|15138.2|15155.2|15139.2|15155.5|15139.5|15153.6|15137.6|0
1691701800000|2023-08-10 21:10:00|15155.1|15139.1|15154.1|15138.1|15155.7|15139.7|15154.1|15138.1|0
1691702100000|2023-08-10 21:15:00|15154.9|15138.9|15154.4|15138.4|15155.1|15139.1|15154.4|15138.4|0
1691702400000|2023-08-10 21:20:00|15154.6|15138.6|15152.2|15136.2|15154.6|15138.6|15151.7|15135.7|0
1691702700000|2023-08-10 21:25:00|15151.5|15135.5|15152.5|15136.5|15152.8|15136.8|15151.4|15135.4|0
1691703000000|2023-08-10 21:30:00|15152.3|15136.3|15156.4|15140.4|15156.4|15140.4|15152.3|15136.3|0
1691703300000|2023-08-10 21:35:00|15155.8|15139.8|15156.1|15140.1|15156.4|15140.4|15155.7|15139.7|0
1691703600000|2023-08-10 21:40:00|15156|15140|15157.2|15141.2|15157.2|15141.2|15155.1|15139.1|0
1691703900000|2023-08-10 21:45:00|15157.9|15141.9|15158.6|15142.6|15159.7|15143.7|15157.9|15141.9|0
1691704200000|2023-08-10 21:50:00|15158.7|15142.7|15159.9|15143.9|15161.3|15145.3|15158.4|15142.4|0
1691704500000|2023-08-10 21:55:00|15160|15144|15162.2|15146.2|15162.2|15146.2|15158.5|15142.5|0
1691704800000|2023-08-10 22:00:00|15152.7|15136.7|15165.5|15149.5|15166.3|15150.3|15152.7|15136.7|0
1691705100000|2023-08-10 22:05:00|15165.4|15149.4|15164.5|15148.5|15165.8|15149.8|15162.5|15146.5|0
1691705400000|2023-08-10 22:10:00|15165.8|15149.8|15170.4|15154.4|15171.4|15155.4|15165.5|15149.5|0
1691705700000|2023-08-10 22:15:00|15170.6|15154.6|15166.3|15150.3|15171.4|15155.4|15165.6|15149.6|0
1691706000000|2023-08-10 22:20:00|15166.4|15150.4|15169.1|15153.1|15169.2|15153.2|15164.4|15148.4|0
1691706300000|2023-08-10 22:25:00|15169.3|15153.3|15174.8|15158.8|15175.2|15159.2|15166.8|15150.8|0
1691706600000|2023-08-10 22:30:00|15174.7|15158.7|15172.8|15156.8|15174.7|15158.7|15171.6|15155.6|0
1691706900000|2023-08-10 22:35:00|15172.7|15156.7|15171.9|15155.9|15174.8|15158.8|15171.6|15155.6|0
1691707200000|2023-08-10 22:40:00|15172.1|15156.1|15172.7|15156.7|15173.7|15157.7|15170.1|15154.1|0
1691707500000|2023-08-10 22:45:00|15172.9|15156.9|15174.6|15158.6|15176.1|15160.1|15172.6|15156.6|0
1691707800000|2023-08-10 22:50:00|15174.7|15158.7|15173.6|15157.6|15174.7|15158.7|15171.2|15155.2|0
1691708100000|2023-08-10 22:55:00|15173.4|15157.4|15171.9|15155.9|15173.4|15157.4|15171.3|15155.3|0
1691708400000|2023-08-10 23:00:00|15172.1|15156.1|15170.4|15154.4|15172.7|15156.7|15168.1|15152.1|0
1691708700000|2023-08-10 23:05:00|15170.3|15154.3|15164.2|15148.2|15170.9|15154.9|15162.9|15146.9|0
1691709000000|2023-08-10 23:10:00|15164.4|15148.4|15169.9|15153.9|15170.6|15154.6|15164.4|15148.4|0
1691709300000|2023-08-10 23:15:00|15169.8|15153.8|15172.6|15156.6|15172.9|15156.9|15168.7|15152.7|0
1691709600000|2023-08-10 23:20:00|15172.2|15156.2|15171.1|15155.1|15172.6|15156.6|15170.4|15154.4|0
1691709900000|2023-08-10 23:25:00|15171.3|15155.3|15173.2|15157.2|15173.2|15157.2|15171.1|15155.1|0
1691710200000|2023-08-10 23:30:00|15173.3|15157.3|15178.4|15162.4|15180.2|15164.2|15173.1|15157.1|0
1691710500000|2023-08-10 23:35:00|15178.9|15162.9|15179.6|15163.6|15181.7|15165.7|15178.2|15162.2|0
1691710800000|2023-08-10 23:40:00|15179.4|15163.4|15177.7|15161.7|15179.4|15163.4|15177.6|15161.6|0
1691711100000|2023-08-10 23:45:00|15177.6|15161.6|15181.3|15165.3|15181.3|15165.3|15177.4|15161.4|0
1691711400000|2023-08-10 23:50:00|15181.2|15165.2|15176.7|15160.7|15181.6|15165.6|15176.1|15160.1|0
1691711700000|2023-08-10 23:55:00|15176.8|15160.8|15178.6|15162.6|15178.9|15162.9|15175.2|15159.2|0
1691712000000|2023-08-11 00:00:00|15178.3|15162.3|15180.2|15164.2|15181.1|15165.1|15176.6|15160.6|0
1691712300000|2023-08-11 00:05:00|15179.9|15163.9|15179.4|15163.4|15180.7|15164.7|15176.7|15160.7|0
1691712600000|2023-08-11 00:10:00|15179.3|15163.3|15184.6|15168.6|15184.6|15168.6|15178.8|15162.8|0
1691712900000|2023-08-11 00:15:00|15184.4|15168.4|15186.8|15170.8|15188.8|15172.8|15182.7|15166.7|0
1691713200000|2023-08-11 00:20:00|15187.1|15171.1|15188.2|15172.2|15189.3|15173.3|15184.6|15168.6|0
1691713500000|2023-08-11 00:25:00|15188.6|15172.6|15191.1|15175.1|15191.4|15175.4|15186.8|15170.8|0
1691713800000|2023-08-11 00:30:00|15190.9|15174.9|15187.8|15171.8|15191.7|15175.7|15187.6|15171.6|0
1691714100000|2023-08-11 00:35:00|15187.6|15171.6|15188.4|15172.4|15190.1|15174.1|15187.1|15171.1|0
1691714400000|2023-08-11 00:40:00|15188.3|15172.3|15187.4|15171.4|15188.6|15172.6|15185.3|15169.3|0
1691714700000|2023-08-11 00:45:00|15187.6|15171.6|15201.1|15185.1|15202.1|15186.1|15187.3|15171.3|0
1691715000000|2023-08-11 00:50:00|15200.9|15184.9|15199.8|15183.8|15205.3|15189.3|15199.4|15183.4|0
1691715300000|2023-08-11 00:55:00|15199.6|15183.6|15200.6|15184.6|15200.6|15184.6|15198.4|15182.4|0
1691715600000|2023-08-11 01:00:00|15203.8|15187.8|15200.9|15184.9|15204.6|15188.6|15200.4|15184.4|0
1691715900000|2023-08-11 01:05:00|15200.8|15184.8|15199.1|15183.1|15203.1|15187.1|15197.8|15181.8|0
1691716200000|2023-08-11 01:10:00|15199.3|15183.3|15196.1|15180.1|15200.2|15184.2|15195.6|15179.6|0
1691716500000|2023-08-11 01:15:00|15195.9|15179.9|15202.3|15186.3|15203.3|15187.3|15195.4|15179.4|0
1691716800000|2023-08-11 01:20:00|15202.2|15186.2|15197.1|15181.1|15202.2|15186.2|15194.6|15178.6|0
1691717100000|2023-08-11 01:25:00|15196.9|15180.9|15197.2|15181.2|15199.2|15183.2|15195.6|15179.6|0
1691717400000|2023-08-11 01:30:00|15197.4|15181.4|15186.6|15170.6|15199.2|15183.2|15186.3|15170.3|0
1691717700000|2023-08-11 01:35:00|15186.9|15170.9|15194.3|15178.3|15196.6|15180.6|15186.9|15170.9|0
1691718000000|2023-08-11 01:40:00|15194.7|15178.7|15192.8|15176.8|15195.3|15179.3|15188.6|15172.6|0
1691718300000|2023-08-11 01:45:00|15192.4|15176.4|15195.9|15179.9|15196.1|15180.1|15187.3|15171.3|0
1691718600000|2023-08-11 01:50:00|15195.8|15179.8|15190.2|15174.2|15198.1|15182.1|15190.2|15174.2|0
1691718900000|2023-08-11 01:55:00|15189.9|15173.9|15186.2|15170.2|15193.1|15177.1|15184.1|15168.1|0
1691719200000|2023-08-11 02:00:00|15185.4|15169.4|15179.6|15163.6|15185.4|15169.4|15174.7|15158.7|0
1691719500000|2023-08-11 02:05:00|15179.4|15163.4|15181.1|15165.1|15183.6|15167.6|15176.8|15160.8|0
1691719800000|2023-08-11 02:10:00|15181.2|15165.2|15184.7|15168.7|15185.8|15169.8|15179.9|15163.9|0
1691720100000|2023-08-11 02:15:00|15185.2|15169.2|15184.4|15168.4|15185.6|15169.6|15182.2|15166.2|0
1691720400000|2023-08-11 02:20:00|15184.3|15168.3|15168.4|15152.4|15184.4|15168.4|15165.8|15149.8|0
1691720700000|2023-08-11 02:25:00|15168.7|15152.7|15165.1|15149.1|15169.2|15153.2|15162.8|15146.8|0
1691721000000|2023-08-11 02:30:00|15166.4|15150.4|15164.7|15148.7|15166.4|15150.4|15158.3|15142.3|0
1691721300000|2023-08-11 02:35:00|15164.9|15148.9|15164.7|15148.7|15166.1|15150.1|15161.1|15145.1|0
1691721600000|2023-08-11 02:40:00|15164.8|15148.8|15165.9|15149.9|15168.3|15152.3|15163.4|15147.4|0
1691721900000|2023-08-11 02:45:00|15165.6|15149.6|15166.4|15150.4|15168.3|15152.3|15165.2|15149.2|0
1691722200000|2023-08-11 02:50:00|15166.7|15150.7|15160.6|15144.6|15167.1|15151.1|15159.2|15143.2|0
1691722500000|2023-08-11 02:55:00|15160.7|15144.7|15164.8|15148.8|15168.1|15152.1|15159.8|15143.8|0
1691722800000|2023-08-11 03:00:00|15164.7|15148.7|15169.4|15153.4|15170.1|15154.1|15164.1|15148.1|0
1691723100000|2023-08-11 03:05:00|15169.6|15153.6|15170.1|15154.1|15171.6|15155.6|15169.1|15153.1|0
1691723400000|2023-08-11 03:10:00|15169.9|15153.9|15168.7|15152.7|15172.6|15156.6|15168.1|15152.1|0
1691723700000|2023-08-11 03:15:00|15168.9|15152.9|15166.8|15150.8|15170.1|15154.1|15160.3|15144.3|0
1691724000000|2023-08-11 03:20:00|15166.9|15150.9|15165.4|15149.4|15168.6|15152.6|15164.4|15148.4|0
1691724300000|2023-08-11 03:25:00|15165.3|15149.3|15171.8|15155.8|15171.8|15155.8|15163.6|15147.6|0
1691724600000|2023-08-11 03:30:00|15172.3|15156.3|15168.4|15152.4|15173.8|15157.8|15166.9|15150.9|0
1691724900000|2023-08-11 03:35:00|15168.3|15152.3|15149.7|15133.7|15168.4|15152.4|15146.4|15130.4|0
1691725200000|2023-08-11 03:40:00|15149.9|15133.9|15146.9|15130.9|15149.9|15133.9|15144.7|15128.7|0
1691725500000|2023-08-11 03:45:00|15147.4|15131.4|15147.2|15131.2|15149.4|15133.4|15145.7|15129.7|0
1691725800000|2023-08-11 03:50:00|15147.6|15131.6|15151.2|15135.2|15152.1|15136.1|15146.7|15130.7|0
1691726100000|2023-08-11 03:55:00|15150.9|15134.9|15150.2|15134.2|15153.7|15137.7|15150.2|15134.2|0
1691726400000|2023-08-11 04:00:00|15150.3|15134.3|15145.3|15129.3|15151.6|15135.6|15143.3|15127.3|0
1691726700000|2023-08-11 04:05:00|15144.9|15128.9|15148.6|15132.6|15148.6|15132.6|15143.2|15127.2|0
1691727000000|2023-08-11 04:10:00|15148.4|15132.4|15142.8|15126.8|15148.6|15132.6|15141.2|15125.2|0
1691727300000|2023-08-11 04:15:00|15142.4|15126.4|15142.4|15126.4|15145.1|15129.1|15140.7|15124.7|0
1691727600000|2023-08-11 04:20:00|15142.3|15126.3|15144.8|15128.8|15145.8|15129.8|15141.2|15125.2|0
1691727900000|2023-08-11 04:25:00|15145.1|15129.1|15146.7|15130.7|15147.2|15131.2|15143.4|15127.4|0
1691728200000|2023-08-11 04:30:00|15146.8|15130.8|15144.8|15128.8|15149.3|15133.3|15144.3|15128.3|0
1691728500000|2023-08-11 04:35:00|15144.7|15128.7|15145.4|15129.4|15145.6|15129.6|15141.9|15125.9|0
1691728800000|2023-08-11 04:40:00|15145.7|15129.7|15146.6|15130.6|15148.3|15132.3|15144.9|15128.9|0
1691729100000|2023-08-11 04:45:00|15146.7|15130.7|15143.6|15127.6|15146.9|15130.9|15142.1|15126.1|0
1691729400000|2023-08-11 04:50:00|15143.7|15127.7|15140.2|15124.2|15143.7|15127.7|15139.1|15123.1|0
1691729700000|2023-08-11 04:55:00|15140.3|15124.3|15143.8|15127.8|15144.8|15128.8|15140.2|15124.2|0
1691730000000|2023-08-11 05:00:00|15142.8|15126.8|15143.2|15127.2|15147.2|15131.2|15136.6|15120.6|0
1691730300000|2023-08-11 05:05:00|15142.9|15126.9|15140.2|15124.2|15143.1|15127.1|15135.9|15119.9|0
1691730600000|2023-08-11 05:10:00|15140.1|15124.1|15137.2|15121.2|15142.2|15126.2|15137.1|15121.1|0
1691730900000|2023-08-11 05:15:00|15137.3|15121.3|15145.3|15129.3|15145.3|15129.3|15136.3|15120.3|0
1691731200000|2023-08-11 05:20:00|15145.2|15129.2|15154.6|15138.6|15155.3|15139.3|15145.2|15129.2|0
1691731500000|2023-08-11 05:25:00|15154.4|15138.4|15153.8|15137.8|15155.1|15139.1|15149.6|15133.6|0
1691731800000|2023-08-11 05:30:00|15153.9|15137.9|15160.1|15144.1|15160.3|15144.3|15151.2|15135.2|0
1691732100000|2023-08-11 05:35:00|15158.7|15142.7|15156.3|15140.3|15159.7|15143.7|15156.2|15140.2|0
1691732400000|2023-08-11 05:40:00|15156.7|15140.7|15155.7|15139.7|15158.6|15142.6|15155.6|15139.6|0
1691732700000|2023-08-11 05:45:00|15155.6|15139.6|15163.2|15147.2|15168.1|15152.1|15154.9|15138.9|0
1691733000000|2023-08-11 05:50:00|15163.3|15147.3|15162.8|15146.8|15165.4|15149.4|15161.6|15145.6|0
1691733300000|2023-08-11 05:55:00|15162.7|15146.7|15162.4|15146.4|15164.9|15148.9|15160.7|15144.7|0
1691733600000|2023-08-11 06:00:00|15163.3|15147.3|15149.1|15133.1|15165.3|15149.3|15147.8|15131.8|0
1691733900000|2023-08-11 06:05:00|15148.9|15132.9|15148.9|15132.9|15149.3|15133.3|15141.4|15125.4|0
1691734200000|2023-08-11 06:10:00|15149.2|15133.2|15157.9|15141.9|15160.7|15144.7|15148.3|15132.3|0
1691734500000|2023-08-11 06:15:00|15158.1|15142.1|15152.2|15136.2|15158.1|15142.1|15151.7|15135.7|0
1691734800000|2023-08-11 06:20:00|15152.6|15136.6|15151.7|15135.7|15157.4|15141.4|15150.1|15134.1|0
1691735100000|2023-08-11 06:25:00|15151.6|15135.6|15157.9|15141.9|15159.2|15143.2|15150.8|15134.8|0
1691735400000|2023-08-11 06:30:00|15158.1|15142.1|15164.1|15148.1|15164.7|15148.7|15154.3|15138.3|0
1691735700000|2023-08-11 06:35:00|15163.8|15147.8|15162.3|15146.3|15166.4|15150.4|15160.8|15144.8|0
1691736000000|2023-08-11 06:40:00|15162.4|15146.4|15159.2|15143.2|15162.7|15146.7|15153.6|15137.6|0
1691736300000|2023-08-11 06:45:00|15159.4|15143.4|15161.1|15145.1|15163.1|15147.1|15158.4|15142.4|0
1691736600000|2023-08-11 06:50:00|15161.2|15145.2|15163.7|15147.7|15164.4|15148.4|15158.6|15142.6|0
1691736900000|2023-08-11 06:55:00|15163.8|15147.8|15166.2|15150.2|15170.3|15154.3|15161.2|15145.2|0
1691737200000|2023-08-11 07:00:00|15165.2|15149.2|15165.4|15149.4|15170.3|15154.3|15153.7|15137.7|0
1691737500000|2023-08-11 07:05:00|15164.4|15148.4|15169.4|15153.4|15174.2|15158.2|15162.1|15146.1|0
1691737800000|2023-08-11 07:10:00|15169.2|15153.2|15178.8|15162.8|15178.8|15162.8|15168.1|15152.1|0
1691738100000|2023-08-11 07:15:00|15178.7|15162.7|15173.8|15157.8|15180.6|15164.6|15172.8|15156.8|0
1691738400000|2023-08-11 07:20:00|15173.6|15157.6|15177.2|15161.2|15179.7|15163.7|15166.9|15150.9|0
1691738700000|2023-08-11 07:25:00|15177.7|15161.7|15175.9|15159.9|15179.2|15163.2|15173.8|15157.8|0
1691739000000|2023-08-11 07:30:00|15176.2|15160.2|15166.7|15150.7|15178.9|15162.9|15160.7|15144.7|0
1691739300000|2023-08-11 07:35:00|15166.6|15150.6|15165.7|15149.7|15167.9|15151.9|15162.1|15146.1|0
1691739600000|2023-08-11 07:40:00|15165.8|15149.8|15167.6|15151.6|15172.6|15156.6|15164.1|15148.1|0
1691739900000|2023-08-11 07:45:00|15167.7|15151.7|15170.7|15154.7|15171.6|15155.6|15163.4|15147.4|0
1691740200000|2023-08-11 07:50:00|15171.3|15155.3|15159.2|15143.2|15171.4|15155.4|15159.2|15143.2|0
1691740500000|2023-08-11 07:55:00|15159.3|15143.3|15154.1|15138.1|15162.2|15146.2|15154.1|15138.1|0
1691740800000|2023-08-11 08:00:00|15152.9|15136.9|15147.4|15131.4|15155.4|15139.4|15142.1|15126.1|0
1691741100000|2023-08-11 08:05:00|15146.2|15130.2|15141.7|15125.7|15148.3|15132.3|15139.4|15123.4|0
1691741400000|2023-08-11 08:10:00|15141.3|15125.3|15132.4|15116.4|15141.3|15125.3|15129.8|15113.8|0
1691741700000|2023-08-11 08:15:00|15131.9|15115.9|15133.9|15117.9|15136.4|15120.4|15124.6|15108.6|0
1691742000000|2023-08-11 08:20:00|15133.7|15117.7|15120.9|15104.9|15136.1|15120.1|15119.2|15103.2|0
1691742300000|2023-08-11 08:25:00|15120.6|15104.6|15122.9|15106.9|15128.3|15112.3|15119.3|15103.3|0
1691742600000|2023-08-11 08:30:00|15122.8|15106.8|15106.2|15090.2|15122.8|15106.8|15104.4|15088.4|0
1691742900000|2023-08-11 08:35:00|15106.4|15090.4|15096.1|15080.1|15112.7|15096.7|15095.1|15079.1|0
1691743200000|2023-08-11 08:40:00|15095.1|15079.1|15104.4|15088.4|15107.3|15091.3|15094.9|15078.9|0
1691743500000|2023-08-11 08:45:00|15104.9|15088.9|15103.6|15087.6|15105.3|15089.3|15097.8|15081.8|0
1691743800000|2023-08-11 08:50:00|15104.2|15088.2|15110.7|15094.7|15111.3|15095.3|15101.9|15085.9|0
1691744100000|2023-08-11 08:55:00|15110.4|15094.4|15111.2|15095.2|15115.3|15099.3|15105.3|15089.3|0
1691744400000|2023-08-11 09:00:00|15110.6|15094.6|15114.7|15098.7|15117.1|15101.1|15110.6|15094.6|0
1691744700000|2023-08-11 09:05:00|15115.2|15099.2|15120.6|15104.6|15124.7|15108.7|15114.4|15098.4|0
1691745000000|2023-08-11 09:10:00|15120.7|15104.7|15121.8|15105.8|15124.3|15108.3|15117.8|15101.8|0
1691745300000|2023-08-11 09:15:00|15122.1|15106.1|15121.6|15105.6|15124.6|15108.6|15120.1|15104.1|0
1691745600000|2023-08-11 09:20:00|15121.7|15105.7|15123.1|15107.1|15123.6|15107.6|15115.8|15099.8|0
1691745900000|2023-08-11 09:25:00|15123.2|15107.2|15125.4|15109.4|15128.8|15112.8|15122.2|15106.2|0
1691746200000|2023-08-11 09:30:00|15125.3|15109.3|15120.4|15104.4|15127.8|15111.8|15119.8|15103.8|0
1691746500000|2023-08-11 09:35:00|15120.3|15104.3|15127.3|15111.3|15127.8|15111.8|15116.8|15100.8|0
1691746800000|2023-08-11 09:40:00|15127.1|15111.1|15125.4|15109.4|15134.1|15118.1|15125.1|15109.1|0
1691747100000|2023-08-11 09:45:00|15124.8|15108.8|15114.6|15098.6|15125.8|15109.8|15114.3|15098.3|0
1691747400000|2023-08-11 09:50:00|15113.4|15097.4|15089.6|15073.6|15114.7|15098.7|15087.2|15071.2|0
1691747700000|2023-08-11 09:55:00|15088.8|15072.8|15097.4|15081.4|15098.4|15082.4|15082.4|15066.4|0
1691748000000|2023-08-11 10:00:00|15097.2|15081.2|15101.8|15085.8|15102.4|15086.4|15092.8|15076.8|0
1691748300000|2023-08-11 10:05:00|15101.9|15085.9|15106.4|15090.4|15109.7|15093.7|15101.4|15085.4|0
1691748600000|2023-08-11 10:10:00|15106.3|15090.3|15105.8|15089.8|15109.6|15093.6|15104.6|15088.6|0
1691748900000|2023-08-11 10:15:00|15105.6|15089.6|15110.9|15094.9|15112.9|15096.9|15102.8|15086.8|0
1691749200000|2023-08-11 10:20:00|15111.4|15095.4|15109.6|15093.6|15113.1|15097.1|15101.8|15085.8|0
1691749500000|2023-08-11 10:25:00|15109.7|15093.7|15107.6|15091.6|15112.6|15096.6|15105.9|15089.9|0
1691749800000|2023-08-11 10:30:00|15107.9|15091.9|15116.2|15100.2|15117.7|15101.7|15107.9|15091.9|0
1691750100000|2023-08-11 10:35:00|15115.9|15099.9|15116.4|15100.4|15125.6|15109.6|15114.9|15098.9|0
1691750400000|2023-08-11 10:40:00|15115.8|15099.8|15112.7|15096.7|15122.4|15106.4|15112.7|15096.7|0
1691750700000|2023-08-11 10:45:00|15112.2|15096.2|15111.8|15095.8|15115.8|15099.8|15106.4|15090.4|0
1691751000000|2023-08-11 10:50:00|15111.4|15095.4|15107.7|15091.7|15112.2|15096.2|15104.4|15088.4|0
1691751300000|2023-08-11 10:55:00|15107.8|15091.8|15104.9|15088.9|15110.2|15094.2|15101.3|15085.3|0
1691751600000|2023-08-11 11:00:00|15106.6|15090.6|15122.7|15106.7|15125.3|15109.3|15103.9|15087.9|0
1691751900000|2023-08-11 11:05:00|15122.9|15106.9|15125.4|15109.4|15130.8|15114.8|15120.6|15104.6|0
1691752200000|2023-08-11 11:10:00|15125.2|15109.2|15118.8|15102.8|15127.2|15111.2|15115.3|15099.3|0
1691752500000|2023-08-11 11:15:00|15119.1|15103.1|15120.2|15104.2|15125.2|15109.2|15118.4|15102.4|0
1691752800000|2023-08-11 11:20:00|15120.1|15104.1|15119.2|15103.2|15129.2|15113.2|15117.4|15101.4|0
1691753100000|2023-08-11 11:25:00|15119.1|15103.1|15126.4|15110.4|15127.3|15111.3|15117.6|15101.6|0
1691753400000|2023-08-11 11:30:00|15126.3|15110.3|15127.4|15111.4|15131.3|15115.3|15118.9|15102.9|0
1691753700000|2023-08-11 11:35:00|15127.7|15111.7|15124.2|15108.2|15127.9|15111.9|15119.7|15103.7|0
1691754000000|2023-08-11 11:40:00|15123.2|15107.2|15113.3|15097.3|15123.2|15107.2|15111.3|15095.3|0
1691754300000|2023-08-11 11:45:00|15112.9|15096.9|15117.7|15101.7|15124.6|15108.6|15112.4|15096.4|0
1691754600000|2023-08-11 11:50:00|15117.4|15101.4|15110.6|15094.6|15121.3|15105.3|15109.6|15093.6|0
1691754900000|2023-08-11 11:55:00|15109.8|15093.8|15112.8|15096.8|15113.8|15097.8|15105.9|15089.9|0
1691755200000|2023-08-11 12:00:00|15110.9|15094.9|15115.7|15099.7|15124.9|15108.9|15107.3|15091.3|0
1691755500000|2023-08-11 12:05:00|15116.1|15100.1|15110.2|15094.2|15117.8|15101.8|15105.4|15089.4|0
1691755800000|2023-08-11 12:10:00|15110.9|15094.9|15109.4|15093.4|15112.4|15096.4|15105.9|15089.9|0
1691756100000|2023-08-11 12:15:00|15109.2|15093.2|15106.1|15090.1|15113.1|15097.1|15105.6|15089.6|0
1691756400000|2023-08-11 12:20:00|15106.3|15090.3|15109.9|15093.9|15113.1|15097.1|15104.7|15088.7|0
1691756700000|2023-08-11 12:25:00|15111.3|15095.3|15117.6|15101.6|15120.3|15104.3|15105.4|15089.4|0
1691757000000|2023-08-11 12:30:00|15118.4|15102.4|15059.2|15043.2|15118.4|15102.4|15056.9|15040.9|0
1691757300000|2023-08-11 12:35:00|15058.2|15042.2|15063.7|15047.7|15077.1|15061.1|15056.3|15040.3|0
1691757600000|2023-08-11 12:40:00|15062.8|15046.8|15065.4|15049.4|15080.8|15064.8|15057.8|15041.8|0
1691757900000|2023-08-11 12:45:00|15063.6|15047.6|15026.4|15010.4|15064.8|15048.8|15026.4|15010.4|0
1691758200000|2023-08-11 12:50:00|15027.6|15011.6|15036.3|15020.3|15048.6|15032.6|15023.6|15007.6|0
1691758500000|2023-08-11 12:55:00|15035.3|15019.3|15036.2|15020.2|15041.7|15025.7|15030.6|15014.6|0
1691758800000|2023-08-11 13:00:00|15034.4|15018.4|15051.8|15035.8|15053.4|15037.4|15031.8|15015.8|0
1691759100000|2023-08-11 13:05:00|15052.6|15036.6|15051.2|15035.2|15057.3|15041.3|15042.8|15026.8|0
1691759400000|2023-08-11 13:10:00|15052.4|15036.4|15052.1|15036.1|15055.7|15039.7|15047.3|15031.3|0
1691759700000|2023-08-11 13:15:00|15052.3|15036.3|15046.7|15030.7|15053.3|15037.3|15036.1|15020.1|0
1691760000000|2023-08-11 13:20:00|15048.2|15032.2|15032.8|15016.8|15051.2|15035.2|15032.7|15016.7|0
1691760300000|2023-08-11 13:25:00|15036.7|15020.7|15030.4|15014.4|15045.3|15029.3|15019.3|15003.3|0
1691760600000|2023-08-11 13:30:00|15030.3|15014.3|15019.3|15003.3|15030.3|15014.3|14997.3|14981.3|0
1691760900000|2023-08-11 13:35:00|15016.8|15000.8|15039.1|15023.1|15055.1|15039.1|15016.8|15000.8|0
1691761200000|2023-08-11 13:40:00|15038.9|15022.9|15009.1|14993.1|15046.3|15030.3|14997.8|14981.8|0
1691761500000|2023-08-11 13:45:00|15006.1|14990.1|15015.6|14999.6|15027.3|15011.3|14991.9|14975.9|0
1691761800000|2023-08-11 13:50:00|15018.2|15002.2|15009.1|14993.1|15021.4|15005.4|14998.6|14982.6|0
1691762100000|2023-08-11 13:55:00|15008.4|14992.4|15009.5|14993.5|15021.1|15005.1|15007.1|14991.1|0
1691762400000|2023-08-11 14:00:00|15023.5|15007.5|15053.1|15037.1|15066.1|15050.1|15019.7|15003.7|0
1691762700000|2023-08-11 14:05:00|15058.6|15042.6|15045|15029|15067.9|15051.9|15038.6|15022.6|0
1691763000000|2023-08-11 14:10:00|15045.1|15029.1|15070.6|15054.6|15075.2|15059.2|15027.6|15011.6|0
1691763300000|2023-08-11 14:15:00|15071.6|15055.6|15082.2|15066.2|15095.1|15079.1|15068.6|15052.6|0
1691763600000|2023-08-11 14:20:00|15086|15070|15102.5|15086.5|15112.5|15096.5|15086|15070|0
1691763900000|2023-08-11 14:25:00|15100.3|15084.3|15085.3|15069.3|15102.1|15086.1|15079.3|15063.3|0
1691764200000|2023-08-11 14:30:00|15088.8|15072.8|15064.5|15048.5|15095.9|15079.9|15064.5|15048.5|0
1691764500000|2023-08-11 14:35:00|15064.6|15048.6|15086.9|15070.9|15091|15075|15056.5|15040.5|0
1691764800000|2023-08-11 14:40:00|15086|15070|15076.6|15060.6|15103.5|15087.5|15070.5|15054.5|0
1691765100000|2023-08-11 14:45:00|15077|15061|15074.3|15058.3|15086.5|15070.5|15063.4|15047.4|0
1691765400000|2023-08-11 14:50:00|15072.8|15056.8|15034.3|15018.3|15072.8|15056.8|15032.9|15016.9|0
1691765700000|2023-08-11 14:55:00|15037|15021|15039.6|15023.6|15049.5|15033.5|15034.8|15018.8|0
1691766000000|2023-08-11 15:00:00|15041|15025|15048.8|15032.8|15054.5|15038.5|15041|15025|0
1691766300000|2023-08-11 15:05:00|15047.5|15031.5|15030.5|15014.5|15052.3|15036.3|15022.3|15006.3|0
1691766600000|2023-08-11 15:10:00|15031|15015|15010.8|14994.8|15031.3|15015.3|15006.3|14990.3|0
1691766900000|2023-08-11 15:15:00|15008|14992|15009.5|14993.5|15013.1|14997.1|15000.8|14984.8|0
1691767200000|2023-08-11 15:20:00|15008|14992|15003.5|14987.5|15019.6|15003.6|14999|14983|0
1691767500000|2023-08-11 15:25:00|15002.5|14986.5|14995.4|14979.4|15008.9|14992.9|14994.1|14978.1|0
1691767800000|2023-08-11 15:30:00|14993.9|14977.9|14980.1|14964.1|15005.8|14989.8|14976.3|14960.3|0
1691768100000|2023-08-11 15:35:00|14978.8|14962.8|14993.4|14977.4|15006.3|14990.3|14978.5|14962.5|0
1691768400000|2023-08-11 15:40:00|14991.5|14975.5|14999.9|14983.9|15001.1|14985.1|14982.1|14966.1|0
1691768700000|2023-08-11 15:45:00|14999.5|14983.5|14986|14970|15003.1|14987.1|14981|14965|0
1691769000000|2023-08-11 15:50:00|14986.5|14970.5|14989.6|14973.6|14991|14975|14977.8|14961.8|0
1691769300000|2023-08-11 15:55:00|14989.8|14973.8|15021.4|15005.4|15022.5|15006.5|14986.8|14970.8|0
1691769600000|2023-08-11 16:00:00|15019.6|15003.6|15026.4|15010.4|15030|15014|15017.3|15001.3|0
1691769900000|2023-08-11 16:05:00|15026.5|15010.5|15028.8|15012.8|15042|15026|15023.6|15007.6|0
1691770200000|2023-08-11 16:10:00|15030.5|15014.5|15049|15033|15051.8|15035.8|15024|15008|0
1691770500000|2023-08-11 16:15:00|15049.1|15033.1|15034.9|15018.9|15057.4|15041.4|15034|15018|0
1691770800000|2023-08-11 16:20:00|15035.3|15019.3|15026.3|15010.3|15041.5|15025.5|15025|15009|0
1691771100000|2023-08-11 16:25:00|15026.8|15010.8|15019.8|15003.8|15029.1|15013.1|15005.5|14989.5|0
1691771400000|2023-08-11 16:30:00|15021|15005|15027.3|15011.3|15033.8|15017.8|15021|15005|0
1691771700000|2023-08-11 16:35:00|15026|15010|15009.8|14993.8|15028.3|15012.3|15009.8|14993.8|0
1691772000000|2023-08-11 16:40:00|15009.6|14993.6|14997.1|14981.1|15013.8|14997.8|14997.1|14981.1|0
1691772300000|2023-08-11 16:45:00|14998|14982|14996.6|14980.6|15007.5|14991.5|14993.9|14977.9|0
1691772600000|2023-08-11 16:50:00|14994.3|14978.3|14999.8|14983.8|15003.8|14987.8|14990.1|14974.1|0
1691772900000|2023-08-11 16:55:00|14998.6|14982.6|15001.5|14985.5|15002.8|14986.8|14992|14976|0
1691773200000|2023-08-11 17:00:00|15001.8|14985.8|15017.3|15001.3|15021.3|15005.3|15001|14985|0
1691773500000|2023-08-11 17:05:00|15017.8|15001.8|14995|14979|15017.8|15001.8|14991.8|14975.8|0
1691773800000|2023-08-11 17:10:00|14995.3|14979.3|14998.8|14982.8|15004.5|14988.5|14992.1|14976.1|0
1691774100000|2023-08-11 17:15:00|14999.3|14983.3|15012.1|14996.1|15014.3|14998.3|14996.5|14980.5|0
1691774400000|2023-08-11 17:20:00|15013.6|14997.6|15018.1|15002.1|15025|15009|15012.4|14996.4|0
1691774700000|2023-08-11 17:25:00|15017.8|15001.8|15041.5|15025.5|15044.3|15028.3|15017.8|15001.8|0
1691775000000|2023-08-11 17:30:00|15042.8|15026.8|15036.4|15020.4|15045.3|15029.3|15035.8|15019.8|0
1691775300000|2023-08-11 17:35:00|15037.6|15021.6|15033.5|15017.5|15041.6|15025.6|15025.6|15009.6|0
1691775600000|2023-08-11 17:40:00|15033.6|15017.6|15015|14999|15040.1|15024.1|15008.9|14992.9|0
1691775900000|2023-08-11 17:45:00|15014.5|14998.5|15009.5|14993.5|15018|15002|15003.3|14987.3|0
1691776200000|2023-08-11 17:50:00|15009.1|14993.1|15012.4|14996.4|15012.4|14996.4|15000.9|14984.9|0
1691776500000|2023-08-11 17:55:00|15011|14995|15022.5|15006.5|15026.1|15010.1|15002.8|14986.8|0
1691776800000|2023-08-11 18:00:00|15023.6|15007.6|15030.9|15014.9|15041|15025|15018.8|15002.8|0
1691777100000|2023-08-11 18:05:00|15030.6|15014.6|15030.5|15014.5|15048.6|15032.6|15029|15013|0
1691777400000|2023-08-11 18:10:00|15031|15015|15033.9|15017.9|15038.6|15022.6|15026|15010|0
1691777700000|2023-08-11 18:15:00|15033.8|15017.8|15045.4|15029.4|15049.9|15033.9|15029.8|15013.8|0
1691778000000|2023-08-11 18:20:00|15047.2|15031.2|15050.5|15034.5|15052.7|15036.7|15032.3|15016.3|0
1691778300000|2023-08-11 18:25:00|15049|15033|15049.9|15033.9|15061.4|15045.4|15048.3|15032.3|0
1691778600000|2023-08-11 18:30:00|15049.8|15033.8|15054.5|15038.5|15076.9|15060.9|15049.3|15033.3|0
1691778900000|2023-08-11 18:35:00|15051.9|15035.9|15065.8|15049.8|15067|15051|15039|15023|0
1691779200000|2023-08-11 18:40:00|15067.3|15051.3|15058.5|15042.5|15071.5|15055.5|15053.3|15037.3|0
1691779500000|2023-08-11 18:45:00|15058.8|15042.8|15067|15051|15070.3|15054.3|15057.2|15041.2|0
1691779800000|2023-08-11 18:50:00|15067.2|15051.2|15066.9|15050.9|15072.2|15056.2|15061.5|15045.5|0
1691780100000|2023-08-11 18:55:00|15067.3|15051.3|15068.8|15052.8|15076.9|15060.9|15064|15048|0
1691780400000|2023-08-11 19:00:00|15067.4|15051.4|15057.8|15041.8|15069.8|15053.8|15046.7|15030.7|0
1691780700000|2023-08-11 19:05:00|15056.4|15040.4|15031.3|15015.3|15060|15044|15031.2|15015.2|0
1691781000000|2023-08-11 19:10:00|15029.3|15013.3|15037.9|15021.9|15042.3|15026.3|15025|15009|0
1691781300000|2023-08-11 19:15:00|15037.3|15021.3|15046.3|15030.3|15050.4|15034.4|15033.5|15017.5|0
1691781600000|2023-08-11 19:20:00|15046.5|15030.5|15054|15038|15055.8|15039.8|15038.8|15022.8|0
1691781900000|2023-08-11 19:25:00|15053.9|15037.9|15056.8|15040.8|15064.4|15048.4|15053.8|15037.8|0
1691782200000|2023-08-11 19:30:00|15052.8|15036.8|15062.3|15046.3|15067.5|15051.5|15052.3|15036.3|0
1691782500000|2023-08-11 19:35:00|15062.9|15046.9|15045.5|15029.5|15066|15050|15043.2|15027.2|0
1691782800000|2023-08-11 19:40:00|15045.7|15029.7|15050.8|15034.8|15053|15037|15037|15021|0
1691783100000|2023-08-11 19:45:00|15049.3|15033.3|15043.2|15027.2|15053.3|15037.3|15036|15020|0
1691783400000|2023-08-11 19:50:00|15043.3|15027.3|15037|15021|15050|15034|15033|15017|0
1691783700000|2023-08-11 19:55:00|15031.3|15015.3|15039|15023|15039.4|15023.4|15021.8|15005.8|0
1691784000000|2023-08-11 20:00:00|15043|15027|15048.8|15032.8|15050.4|15034.4|15041.1|15025.1|0
1691784300000|2023-08-11 20:05:00|15048.3|15032.3|15046.2|15030.2|15049.2|15033.2|15044.4|15028.4|0
1691784600000|2023-08-11 20:10:00|15045.7|15029.7|15053.7|15037.7|15055.2|15039.2|15044.8|15028.8|0
1691784900000|2023-08-11 20:15:00|15052.2|15036.2|15049.7|15033.7|15053.6|15037.6|15048.1|15032.1|0
1691785200000|2023-08-11 20:20:00|15050.2|15034.2|15051.2|15035.2|15051.4|15035.4|15045.4|15029.4|0
1691785500000|2023-08-11 20:25:00|15051.3|15035.3|15045.8|15029.8|15051.3|15035.3|15045.8|15029.8|0
1691785800000|2023-08-11 20:30:00|15046.2|15030.2|15044.7|15028.7|15046.4|15030.4|15043.8|15027.8|0
1691786100000|2023-08-11 20:35:00|15044.6|15028.6|15046.2|15030.2|15046.4|15030.4|15044.2|15028.2|0
1691786400000|2023-08-11 20:40:00|15046.3|15030.3|15046.3|15030.3|15046.4|15030.4|15044.2|15028.2|0
1691786700000|2023-08-11 20:45:00|15046.6|15030.6|15045.7|15029.7|15048.4|15032.4|15045.3|15029.3|0
1691787000000|2023-08-11 20:50:00|15045.6|15029.6|15047.9|15031.9|15048.4|15032.4|15044.9|15028.9|0
1691787300000|2023-08-11 20:55:00|15048.1|15032.1|15043.5|15027.5|15048.4|15032.4|15042.2|15026.2|0
1691840700000|2023-08-12 11:45:00|15051.3|15035.3|15051.3|15035.3|15051.3|15035.3|15051.3|15035.3|0
1691850600000|2023-08-12 14:30:00|15051.4|15035.4|15051.4|15035.4|15051.4|15035.4|15051.4|15035.4|0
1691864700000|2023-08-12 18:25:00|15051.5|15035.5|15051.5|15035.5|15051.5|15035.5|15051.5|15035.5|0
1691880300000|2023-08-12 22:45:00|15053.1|15037.1|15053.1|15037.1|15053.1|15037.1|15053.1|15037.1|0
1691897100000|2023-08-13 03:25:00|15053.7|15037.7|15053.7|15037.7|15053.7|15037.7|15053.7|15037.7|0
1691908200000|2023-08-13 06:30:00|15053.8|15037.8|15054.2|15038.2|15054.2|15038.2|15053.8|15037.8|0
1691910600000|2023-08-13 07:10:00|15062.2|15046.2|15065.9|15049.9|15065.9|15049.9|15062.2|15046.2|0
1691913000000|2023-08-13 07:50:00|15065.1|15049.1|15065.1|15049.1|15065.1|15049.1|15065.1|15049.1|0
1691913600000|2023-08-13 08:00:00|15067|15051|15067|15051|15067|15051|15067|15051|0
1691916300000|2023-08-13 08:45:00|15058.9|15042.9|15056.7|15040.7|15058.9|15042.9|15056.7|15040.7|0
1691917800000|2023-08-13 09:10:00|15052.7|15036.7|15046.7|15030.7|15052.7|15036.7|15046.7|15030.7|0
1691918400000|2023-08-13 09:20:00|15054.7|15038.7|15062.7|15046.7|15062.7|15046.7|15054.7|15038.7|0
1691920800000|2023-08-13 10:00:00|15060.9|15044.9|15060.9|15044.9|15060.9|15044.9|15060.9|15044.9|0
1691922600000|2023-08-13 10:30:00|15057.7|15041.7|15054.6|15038.6|15057.7|15041.7|15054.6|15038.6|0
1691936100000|2023-08-13 14:15:00|15053|15037|15053|15037|15053|15037|15053|15037|0
1691952300000|2023-08-13 18:45:00|15049.8|15033.8|15049.8|15033.8|15049.8|15033.8|15049.8|15033.8|0
1691958300000|2023-08-13 20:25:00|15057.6|15041.6|15057.6|15041.6|15057.6|15041.6|15057.6|15041.6|0
1691959500000|2023-08-13 20:45:00|15049.8|15033.8|15049.8|15033.8|15049.8|15033.8|15049.8|15033.8|0
1691964000000|2023-08-13 22:00:00|15043.3|15027.3|15072.5|15056.5|15077.7|15061.7|15043.3|15027.3|0
1691964300000|2023-08-13 22:05:00|15072.7|15056.7|15069.1|15053.1|15072.8|15056.8|15065.1|15049.1|0
1691964600000|2023-08-13 22:10:00|15069|15053|15080.1|15064.1|15080.2|15064.2|15066.7|15050.7|0
1691964900000|2023-08-13 22:15:00|15080.7|15064.7|15080.2|15064.2|15084.3|15068.3|15076.3|15060.3|0
1691965200000|2023-08-13 22:20:00|15080.3|15064.3|15089.3|15073.3|15090.7|15074.7|15080|15064|0
1691965500000|2023-08-13 22:25:00|15089.5|15073.5|15088.5|15072.5|15090.2|15074.2|15085.8|15069.8|0
1691965800000|2023-08-13 22:30:00|15088.6|15072.6|15084.3|15068.3|15090.3|15074.3|15083.8|15067.8|0
1691966100000|2023-08-13 22:35:00|15084.7|15068.7|15085.3|15069.3|15086.2|15070.2|15083.6|15067.6|0
1691966400000|2023-08-13 22:40:00|15085.2|15069.2|15084.3|15068.3|15085.5|15069.5|15081.6|15065.6|0
1691966700000|2023-08-13 22:45:00|15084.2|15068.2|15081.5|15065.5|15087.3|15071.3|15081.3|15065.3|0
1691967000000|2023-08-13 22:50:00|15081.3|15065.3|15080.7|15064.7|15083.3|15067.3|15080.5|15064.5|0
1691967300000|2023-08-13 22:55:00|15081|15065|15084.1|15068.1|15086.3|15070.3|15080.5|15064.5|0
1691967600000|2023-08-13 23:00:00|15083.5|15067.5|15076.6|15060.6|15083.5|15067.5|15076|15060|0
1691967900000|2023-08-13 23:05:00|15076|15060|15079.1|15063.1|15079.1|15063.1|15075.2|15059.2|0
1691968200000|2023-08-13 23:10:00|15079|15063|15085.5|15069.5|15088.5|15072.5|15078.5|15062.5|0
1691968500000|2023-08-13 23:15:00|15086.3|15070.3|15088.1|15072.1|15088.5|15072.5|15083.8|15067.8|0
1691968800000|2023-08-13 23:20:00|15088.2|15072.2|15085.3|15069.3|15088.2|15072.2|15083.5|15067.5|0
1691969100000|2023-08-13 23:25:00|15085.5|15069.5|15084.7|15068.7|15085.7|15069.7|15081.2|15065.2|0
1691969400000|2023-08-13 23:30:00|15084.8|15068.8|15082.5|15066.5|15087|15071|15082.3|15066.3|0
1691969700000|2023-08-13 23:35:00|15082.6|15066.6|15083.1|15067.1|15084.7|15068.7|15082.1|15066.1|0
1691970000000|2023-08-13 23:40:00|15083|15067|15084.3|15068.3|15085.5|15069.5|15081.6|15065.6|0
1691970300000|2023-08-13 23:45:00|15084.2|15068.2|15082|15066|15087.3|15071.3|15081.7|15065.7|0
1691970600000|2023-08-13 23:50:00|15081.5|15065.5|15081.2|15065.2|15082.2|15066.2|15079.8|15063.8|0
1691970900000|2023-08-13 23:55:00|15082.1|15066.1|15082.5|15066.5|15085.7|15069.7|15081.1|15065.1|0
1691971200000|2023-08-14 00:00:00|15082.3|15066.3|15076.8|15060.8|15085.5|15069.5|15074.8|15058.8|0
1691971500000|2023-08-14 00:05:00|15076.2|15060.2|15092|15076|15092.5|15076.5|15075.1|15059.1|0
1691971800000|2023-08-14 00:10:00|15092.5|15076.5|15089.3|15073.3|15093.3|15077.3|15085.3|15069.3|0
1691972100000|2023-08-14 00:15:00|15090|15074|15082.6|15066.6|15090.2|15074.2|15077.8|15061.8|0
1691972400000|2023-08-14 00:20:00|15082.3|15066.3|15087.1|15071.1|15088.5|15072.5|15081.6|15065.6|0
1691972700000|2023-08-14 00:25:00|15087|15071|15088.3|15072.3|15091.5|15075.5|15086.8|15070.8|0
1691973000000|2023-08-14 00:30:00|15088.2|15072.2|15083.2|15067.2|15090.2|15074.2|15079.2|15063.2|0
1691973300000|2023-08-14 00:35:00|15083.6|15067.6|15076.3|15060.3|15084.6|15068.6|15075.1|15059.1|0
1691973600000|2023-08-14 00:40:00|15076.5|15060.5|15069|15053|15076.5|15060.5|15067.2|15051.2|0
1691973900000|2023-08-14 00:45:00|15069.1|15053.1|15065.2|15049.2|15069.1|15053.1|15061.5|15045.5|0
1691974200000|2023-08-14 00:50:00|15065.3|15049.3|15062.8|15046.8|15067.2|15051.2|15062.5|15046.5|0
1691974500000|2023-08-14 00:55:00|15063|15047|15057.2|15041.2|15063|15047|15054.6|15038.6|0
1691974800000|2023-08-14 01:00:00|15056.1|15040.1|15054.3|15038.3|15058.6|15042.6|15051.1|15035.1|0
1691975100000|2023-08-14 01:05:00|15054.1|15038.1|15061.6|15045.6|15062.3|15046.3|15052.7|15036.7|0
1691975400000|2023-08-14 01:10:00|15061.7|15045.7|15056.7|15040.7|15062.1|15046.1|15056.7|15040.7|0
1691975700000|2023-08-14 01:15:00|15056.6|15040.6|15053.2|15037.2|15062.6|15046.6|15052.6|15036.6|0
1691976000000|2023-08-14 01:20:00|15053.5|15037.5|15036.7|15020.7|15054.2|15038.2|15024.2|15008.2|0
1691976300000|2023-08-14 01:25:00|15036|15020|15043.5|15027.5|15043.5|15027.5|15034.1|15018.1|0
1691976600000|2023-08-14 01:30:00|15042.6|15026.6|15025.8|15009.8|15042.8|15026.8|15023.6|15007.6|0
1691976900000|2023-08-14 01:35:00|15024.5|15008.5|15030|15014|15036.6|15020.6|15014.1|14998.1|0
1691977200000|2023-08-14 01:40:00|15029.7|15013.7|15044.3|15028.3|15047.2|15031.2|15029.7|15013.7|0
1691977500000|2023-08-14 01:45:00|15043.3|15027.3|15036.5|15020.5|15046.5|15030.5|15032.6|15016.6|0
1691977800000|2023-08-14 01:50:00|15038.2|15022.2|15036|15020|15049.8|15033.8|15035.1|15019.1|0
1691978100000|2023-08-14 01:55:00|15036.1|15020.1|15038.8|15022.8|15042.3|15026.3|15035.7|15019.7|0
1691978400000|2023-08-14 02:00:00|15038|15022|15028.6|15012.6|15039.8|15023.8|15028|15012|0
1691978700000|2023-08-14 02:05:00|15028.5|15012.5|15030.1|15014.1|15039.6|15023.6|15028.3|15012.3|0
1691979000000|2023-08-14 02:10:00|15029.5|15013.5|15002.2|14986.2|15031.8|15015.8|15000|14984|0
1691979300000|2023-08-14 02:15:00|15001.8|14985.8|15009.1|14993.1|15009.3|14993.3|14999.1|14983.1|0
1691979600000|2023-08-14 02:20:00|15008.6|14992.6|15003.2|14987.2|15013.6|14997.6|15001.8|14985.8|0
1691979900000|2023-08-14 02:25:00|15003.8|14987.8|15001.2|14985.2|15008.6|14992.6|15000.3|14984.3|0
1691980200000|2023-08-14 02:30:00|15000.1|14984.1|15001.6|14985.6|15004.8|14988.8|14999.7|14983.7|0
1691980500000|2023-08-14 02:35:00|15001.5|14985.5|15009.5|14993.5|15010.8|14994.8|14999.6|14983.6|0
1691980800000|2023-08-14 02:40:00|15009.1|14993.1|14994.1|14978.1|15010.1|14994.1|14989.8|14973.8|0
1691981100000|2023-08-14 02:45:00|14993.8|14977.8|15001.3|14985.3|15004.3|14988.3|14993.8|14977.8|0
1691981400000|2023-08-14 02:50:00|15000.6|14984.6|14996.8|14980.8|15003.1|14987.1|14996.2|14980.2|0
1691981700000|2023-08-14 02:55:00|14997|14981|14993|14977|14997.3|14981.3|14990.8|14974.8|0
1691982000000|2023-08-14 03:00:00|14993.1|14977.1|14991.7|14975.7|14997.8|14981.8|14985.2|14969.2|0
1691982300000|2023-08-14 03:05:00|14991.6|14975.6|14992.8|14976.8|14998.7|14982.7|14991.6|14975.6|0
1691982600000|2023-08-14 03:10:00|14993|14977|14989.2|14973.2|14994.6|14978.6|14986.3|14970.3|0
1691982900000|2023-08-14 03:15:00|14988.6|14972.6|14998.6|14982.6|14999.5|14983.5|14988.3|14972.3|0
1691983200000|2023-08-14 03:20:00|14998.3|14982.3|14988.3|14972.3|15000|14984|14987.5|14971.5|0
1691983500000|2023-08-14 03:25:00|14988.5|14972.5|14997.6|14981.6|15001.5|14985.5|14988.3|14972.3|0
1691983800000|2023-08-14 03:30:00|14997.7|14981.7|14995.8|14979.8|15000.7|14984.7|14994.2|14978.2|0
1691984100000|2023-08-14 03:35:00|14995.7|14979.7|14997.1|14981.1|14998.2|14982.2|14992.6|14976.6|0
1691984400000|2023-08-14 03:40:00|14997|14981|14996.8|14980.8|15001.5|14985.5|14995.1|14979.1|0
1691984700000|2023-08-14 03:45:00|14996.7|14980.7|14998.1|14982.1|15001|14985|14995.8|14979.8|0
1691985000000|2023-08-14 03:50:00|14998|14982|14978.5|14962.5|14998.8|14982.8|14968.3|14952.3|0
1691985300000|2023-08-14 03:55:00|14979.6|14963.6|14995|14979|14996.3|14980.3|14978.7|14962.7|0
1691985600000|2023-08-14 04:00:00|14995.1|14979.1|14997.7|14981.7|14999.1|14983.1|14989|14973|0
1691985900000|2023-08-14 04:05:00|14997.3|14981.3|14995|14979|14998.7|14982.7|14993.6|14977.6|0
1691986200000|2023-08-14 04:10:00|14994.8|14978.8|15002|14986|15002|14986|14994.8|14978.8|0
1691986500000|2023-08-14 04:15:00|15001.3|14985.3|15006.3|14990.3|15006.5|14990.5|14995|14979|0
1691986800000|2023-08-14 04:20:00|15006.2|14990.2|15005.6|14989.6|15008.5|14992.5|15003.1|14987.1|0
1691987100000|2023-08-14 04:25:00|15006.2|14990.2|15007.3|14991.3|15009.5|14993.5|15003.5|14987.5|0
1691987400000|2023-08-14 04:30:00|15006.8|14990.8|15007.1|14991.1|15010.2|14994.2|15005.6|14989.6|0
1691987700000|2023-08-14 04:35:00|15007.8|14991.8|15008.7|14992.7|15011|14995|15007|14991|0
1691988000000|2023-08-14 04:40:00|15008.8|14992.8|15008.6|14992.6|15011.2|14995.2|15007|14991|0
1691988300000|2023-08-14 04:45:00|15008.5|14992.5|15013|14997|15013.5|14997.5|15008.2|14992.2|0
1691988600000|2023-08-14 04:50:00|15013.1|14997.1|15009.6|14993.6|15016.2|15000.2|15009.3|14993.3|0
1691988900000|2023-08-14 04:55:00|15009.7|14993.7|14994.2|14978.2|15010.5|14994.5|14993.8|14977.8|0
1691989200000|2023-08-14 05:00:00|14994.3|14978.3|15004.5|14988.5|15005.5|14989.5|14994.3|14978.3|0
1691989500000|2023-08-14 05:05:00|15004.3|14988.3|15002.6|14986.6|15005.5|14989.5|15001.2|14985.2|0
1691989800000|2023-08-14 05:10:00|15002.5|14986.5|15010.3|14994.3|15012.5|14996.5|15002.5|14986.5|0
1691990100000|2023-08-14 05:15:00|15010.2|14994.2|15008.3|14992.3|15010.7|14994.7|15005|14989|0
1691990400000|2023-08-14 05:20:00|15008.1|14992.1|15011.7|14995.7|15016|15000|15007.8|14991.8|0
1691990700000|2023-08-14 05:25:00|15011.2|14995.2|15016.6|15000.6|15017|15001|15009.6|14993.6|0
1691991000000|2023-08-14 05:30:00|15016.7|15000.7|15012.8|14996.8|15016.7|15000.7|15011.2|14995.2|0
1691991300000|2023-08-14 05:35:00|15012.7|14996.7|15018.6|15002.6|15020.7|15004.7|15012.3|14996.3|0
1691991600000|2023-08-14 05:40:00|15018.5|15002.5|15021|15005|15026.3|15010.3|15017.7|15001.7|0
1691991900000|2023-08-14 05:45:00|15022|15006|15022.5|15006.5|15023.6|15007.6|15017.7|15001.7|0
1691992200000|2023-08-14 05:50:00|15022.2|15006.2|15015.7|14999.7|15028.3|15012.3|15014.8|14998.8|0
1691992500000|2023-08-14 05:55:00|15015.6|14999.6|15019.2|15003.2|15021.1|15005.1|15014|14998|0
1691992800000|2023-08-14 06:00:00|15019.3|15003.3|15014.1|14998.1|15023.5|15007.5|15014.1|14998.1|0
1691993100000|2023-08-14 06:05:00|15012.3|14996.3|15015.7|14999.7|15019.2|15003.2|15008.1|14992.1|0
1691993400000|2023-08-14 06:10:00|15016|15000|15021.2|15005.2|15024.6|15008.6|15010|14994|0
1691993700000|2023-08-14 06:15:00|15021.1|15005.1|15025.2|15009.2|15028.5|15012.5|15020.3|15004.3|0
1691994000000|2023-08-14 06:20:00|15025.1|15009.1|15018|15002|15028.5|15012.5|15014.1|14998.1|0
1691994300000|2023-08-14 06:25:00|15017.8|15001.8|15020.7|15004.7|15024|15008|15017.5|15001.5|0
1691994600000|2023-08-14 06:30:00|15019.7|15003.7|15024.2|15008.2|15024.7|15008.7|15018.1|15002.1|0
1691994900000|2023-08-14 06:35:00|15024.3|15008.3|15018.2|15002.2|15024.7|15008.7|15018.1|15002.1|0
1691995200000|2023-08-14 06:40:00|15018.7|15002.7|15020.1|15004.1|15023|15007|15016.3|15000.3|0
1691995500000|2023-08-14 06:45:00|15020.3|15004.3|15021.8|15005.8|15022.1|15006.1|15016.7|15000.7|0
1691995800000|2023-08-14 06:50:00|15021.7|15005.7|15025.8|15009.8|15027|15011|15021.6|15005.6|0
1691996100000|2023-08-14 06:55:00|15025.7|15009.7|15027.1|15011.1|15035.7|15019.7|15024.2|15008.2|0
1691996400000|2023-08-14 07:00:00|15027.5|15011.5|15020.7|15004.7|15031.5|15015.5|15018.1|15002.1|0
1691996700000|2023-08-14 07:05:00|15020.8|15004.8|15028.5|15012.5|15033|15017|15019.1|15003.1|0
1691997000000|2023-08-14 07:10:00|15029.2|15013.2|15029.8|15013.8|15034.1|15018.1|15023.1|15007.1|0
1691997300000|2023-08-14 07:15:00|15030.1|15014.1|15040.5|15024.5|15040.6|15024.6|15028.3|15012.3|0
1691997600000|2023-08-14 07:20:00|15040.8|15024.8|15056.7|15040.7|15059.7|15043.7|15039.2|15023.2|0
1691997900000|2023-08-14 07:25:00|15057.3|15041.3|15053.1|15037.1|15062.3|15046.3|15051.6|15035.6|0
1691998200000|2023-08-14 07:30:00|15053|15037|15057.3|15041.3|15060.2|15044.2|15051.6|15035.6|0
1691998500000|2023-08-14 07:35:00|15056.8|15040.8|15051.8|15035.8|15057.2|15041.2|15051.2|15035.2|0
1691998800000|2023-08-14 07:40:00|15051.1|15035.1|15039|15023|15054.6|15038.6|15038|15022|0
1691999100000|2023-08-14 07:45:00|15039.3|15023.3|15038.1|15022.1|15041.6|15025.6|15033.8|15017.8|0
1691999400000|2023-08-14 07:50:00|15038|15022|15085.7|15069.7|15091.1|15075.1|15038|15022|0
1691999700000|2023-08-14 07:55:00|15084|15068|15146.8|15130.8|15168.1|15152.1|15083.8|15067.8|0
1692000000000|2023-08-14 08:00:00|15145.5|15129.5|15123.6|15107.6|15149.1|15133.1|15119.3|15103.3|0
1692000300000|2023-08-14 08:05:00|15122.1|15106.1|15131.5|15115.5|15132.2|15116.2|15113|15097|0
1692000600000|2023-08-14 08:10:00|15131.8|15115.8|15105.5|15089.5|15136.8|15120.8|15102.2|15086.2|0
1692000900000|2023-08-14 08:15:00|15105.3|15089.3|15101.8|15085.8|15113.6|15097.6|15097.3|15081.3|0
1692001200000|2023-08-14 08:20:00|15101.7|15085.7|15104.5|15088.5|15113.6|15097.6|15098.2|15082.2|0
1692001500000|2023-08-14 08:25:00|15104|15088|15098.5|15082.5|15107.2|15091.2|15098|15082|0
1692001800000|2023-08-14 08:30:00|15098.1|15082.1|15097.1|15081.1|15100.1|15084.1|15091.1|15075.1|0
1692002100000|2023-08-14 08:35:00|15096.7|15080.7|15107.3|15091.3|15108|15092|15095.6|15079.6|0
1692002400000|2023-08-14 08:40:00|15107.5|15091.5|15102.6|15086.6|15110.2|15094.2|15100.6|15084.6|0
1692002700000|2023-08-14 08:45:00|15102.5|15086.5|15098.1|15082.1|15108.3|15092.3|15098.1|15082.1|0
1692003000000|2023-08-14 08:50:00|15098.5|15082.5|15105.3|15089.3|15105.8|15089.8|15096.5|15080.5|0
1692003300000|2023-08-14 08:55:00|15105.5|15089.5|15092.7|15076.7|15106.3|15090.3|15090.6|15074.6|0
1692003600000|2023-08-14 09:00:00|15092.8|15076.8|15093.2|15077.2|15093.7|15077.7|15084.3|15068.3|0
1692003900000|2023-08-14 09:05:00|15094.3|15078.3|15088|15072|15099.1|15083.1|15087.3|15071.3|0
1692004200000|2023-08-14 09:10:00|15086.3|15070.3|15099|15083|15101.5|15085.5|15081.2|15065.2|0
1692004500000|2023-08-14 09:15:00|15098.6|15082.6|15099.1|15083.1|15103|15087|15093.7|15077.7|0
1692004800000|2023-08-14 09:20:00|15099.3|15083.3|15096.8|15080.8|15103.7|15087.7|15096.6|15080.6|0
1692005100000|2023-08-14 09:25:00|15098.1|15082.1|15095.6|15079.6|15099.2|15083.2|15090.8|15074.8|0
1692005400000|2023-08-14 09:30:00|15095.7|15079.7|15090.5|15074.5|15095.7|15079.7|15088.5|15072.5|0
1692005700000|2023-08-14 09:35:00|15090.6|15074.6|15088.7|15072.7|15101.5|15085.5|15086.6|15070.6|0
1692006000000|2023-08-14 09:40:00|15089.2|15073.2|15086.2|15070.2|15093.5|15077.5|15084.1|15068.1|0
1692006300000|2023-08-14 09:45:00|15086.3|15070.3|15088.2|15072.2|15092.3|15076.3|15084.6|15068.6|0
1692006600000|2023-08-14 09:50:00|15088.1|15072.1|15084.2|15068.2|15088.1|15072.1|15079.3|15063.3|0
1692006900000|2023-08-14 09:55:00|15084.6|15068.6|15088.3|15072.3|15089.5|15073.5|15084.3|15068.3|0
1692007200000|2023-08-14 10:00:00|15089.8|15073.8|15089.6|15073.6|15092.3|15076.3|15080.7|15064.7|0
1692007500000|2023-08-14 10:05:00|15089.7|15073.7|15100|15084|15106.2|15090.2|15089.7|15073.7|0
1692007800000|2023-08-14 10:10:00|15100.1|15084.1|15098.5|15082.5|15102.7|15086.7|15096.1|15080.1|0
1692008100000|2023-08-14 10:15:00|15098.6|15082.6|15103.1|15087.1|15103.3|15087.3|15098.6|15082.6|0
1692008400000|2023-08-14 10:20:00|15103.5|15087.5|15095.6|15079.6|15111|15095|15094.2|15078.2|0
1692008700000|2023-08-14 10:25:00|15095.7|15079.7|15094.8|15078.8|15096.6|15080.6|15089.8|15073.8|0
1692009000000|2023-08-14 10:30:00|15092.1|15076.1|15095.3|15079.3|15097.8|15081.8|15091|15075|0
1692009300000|2023-08-14 10:35:00|15095.1|15079.1|15100.2|15084.2|15101.1|15085.1|15093.3|15077.3|0
1692009600000|2023-08-14 10:40:00|15100|15084|15103.2|15087.2|15104.3|15088.3|15098.6|15082.6|0
1692009900000|2023-08-14 10:45:00|15102.1|15086.1|15107.8|15091.8|15110.2|15094.2|15102.1|15086.1|0
1692010200000|2023-08-14 10:50:00|15108.2|15092.2|15108.8|15092.8|15111.6|15095.6|15106.3|15090.3|0
1692010500000|2023-08-14 10:55:00|15109.3|15093.3|15099.5|15083.5|15111.5|15095.5|15098.6|15082.6|0
1692010800000|2023-08-14 11:00:00|15098.2|15082.2|15093.2|15077.2|15100.1|15084.1|15092.6|15076.6|0
1692011100000|2023-08-14 11:05:00|15093.1|15077.1|15092.5|15076.5|15098.2|15082.2|15090.2|15074.2|0
1692011400000|2023-08-14 11:10:00|15092.3|15076.3|15084|15068|15092.8|15076.8|15082.2|15066.2|0
1692011700000|2023-08-14 11:15:00|15083.5|15067.5|15085.3|15069.3|15086.8|15070.8|15081.1|15065.1|0
1692012000000|2023-08-14 11:20:00|15085.5|15069.5|15088.1|15072.1|15090.1|15074.1|15083.1|15067.1|0
1692012300000|2023-08-14 11:25:00|15089.3|15073.3|15087.8|15071.8|15089.8|15073.8|15084.5|15068.5|0
1692012600000|2023-08-14 11:30:00|15087.7|15071.7|15084.8|15068.8|15092.5|15076.5|15081.5|15065.5|0
1692012900000|2023-08-14 11:35:00|15084.7|15068.7|15073.6|15057.6|15084.7|15068.7|15070.3|15054.3|0
1692013200000|2023-08-14 11:40:00|15073.5|15057.5|15068.1|15052.1|15079.5|15063.5|15065.3|15049.3|0
1692013500000|2023-08-14 11:45:00|15067.8|15051.8|15070.3|15054.3|15071.5|15055.5|15064|15048|0
1692013800000|2023-08-14 11:50:00|15069.8|15053.8|15072.6|15056.6|15075.3|15059.3|15063.8|15047.8|0
1692014100000|2023-08-14 11:55:00|15072.5|15056.5|15075.5|15059.5|15076.8|15060.8|15070.6|15054.6|0
1692014400000|2023-08-14 12:00:00|15074.6|15058.6|15067.1|15051.1|15076.8|15060.8|15065|15049|0
1692014700000|2023-08-14 12:05:00|15066.1|15050.1|15063.7|15047.7|15066.1|15050.1|15060.8|15044.8|0
1692015000000|2023-08-14 12:10:00|15064.1|15048.1|15061.8|15045.8|15067.2|15051.2|15059.8|15043.8|0
1692015300000|2023-08-14 12:15:00|15061.7|15045.7|15044.3|15028.3|15063.8|15047.8|15044.1|15028.1|0
1692015600000|2023-08-14 12:20:00|15042.6|15026.6|15039.1|15023.1|15049.2|15033.2|15034.3|15018.3|0
1692015900000|2023-08-14 12:25:00|15037.7|15021.7|15034.6|15018.6|15043.5|15027.5|15031.1|15015.1|0
1692016200000|2023-08-14 12:30:00|15033.7|15017.7|15022.6|15006.6|15036.6|15020.6|15011.3|14995.3|0
1692016500000|2023-08-14 12:35:00|15021.2|15005.2|15022.7|15006.7|15032|15016|15019.3|15003.3|0
1692016800000|2023-08-14 12:40:00|15022.1|15006.1|15021.2|15005.2|15027.8|15011.8|15018|15002|0
1692017100000|2023-08-14 12:45:00|15021|15005|15016.2|15000.2|15025.2|15009.2|15003.8|14987.8|0
1692017400000|2023-08-14 12:50:00|15014.5|14998.5|15032.1|15016.1|15038.2|15022.2|15014.3|14998.3|0
1692017700000|2023-08-14 12:55:00|15032|15016|15028.6|15012.6|15036.1|15020.1|15026.3|15010.3|0
1692018000000|2023-08-14 13:00:00|15028|15012|15027.6|15011.6|15029.2|15013.2|15018.6|15002.6|0
1692018300000|2023-08-14 13:05:00|15027.3|15011.3|15023.8|15007.8|15027.3|15011.3|15012.5|14996.5|0
1692018600000|2023-08-14 13:10:00|15023.1|15007.1|15017.1|15001.1|15023.1|15007.1|15013.1|14997.1|0
1692018900000|2023-08-14 13:15:00|15017.8|15001.8|15011.1|14995.1|15018.5|15002.5|15005.1|14989.1|0
1692019200000|2023-08-14 13:20:00|15011|14995|15001.7|14985.7|15015.3|14999.3|14997.2|14981.2|0
1692019500000|2023-08-14 13:25:00|15001.8|14985.8|15012.5|14996.5|15014.1|14998.1|14998.8|14982.8|0
1692019800000|2023-08-14 13:30:00|15011.8|14995.8|15011.7|14995.7|15021.7|15005.7|14981.7|14965.7|0
1692020100000|2023-08-14 13:35:00|15009.7|14993.7|15024.5|15008.5|15028.3|15012.3|14986.6|14970.6|0
1692020400000|2023-08-14 13:40:00|15025.2|15009.2|15042.7|15026.7|15052.6|15036.6|15024|15008|0
1692020700000|2023-08-14 13:45:00|15043.7|15027.7|15035.2|15019.2|15059.8|15043.8|15018.6|15002.6|0
1692021000000|2023-08-14 13:50:00|15034.5|15018.5|15058.9|15042.9|15069.2|15053.2|15024.6|15008.6|0
1692021300000|2023-08-14 13:55:00|15059.4|15043.4|15060.1|15044.1|15061.1|15045.1|15044.4|15028.4|0
1692021600000|2023-08-14 14:00:00|15059.9|15043.9|15072.2|15056.2|15072.2|15056.2|15045.1|15029.1|0
1692021900000|2023-08-14 14:05:00|15073.1|15057.1|15076.6|15060.6|15085.1|15069.1|15058.6|15042.6|0
1692022200000|2023-08-14 14:10:00|15075.9|15059.9|15105.1|15089.1|15106.6|15090.6|15069.4|15053.4|0
1692022500000|2023-08-14 14:15:00|15105.6|15089.6|15091.2|15075.2|15108.6|15092.6|15089.7|15073.7|0
1692022800000|2023-08-14 14:20:00|15092.1|15076.1|15095.9|15079.9|15104.1|15088.1|15087.9|15071.9|0
1692023100000|2023-08-14 14:25:00|15096|15080|15089.1|15073.1|15115.6|15099.6|15082.4|15066.4|0
1692023400000|2023-08-14 14:30:00|15090.1|15074.1|15123.2|15107.2|15123.2|15107.2|15088|15072|0
1692023700000|2023-08-14 14:35:00|15121.9|15105.9|15144.2|15128.2|15150.1|15134.1|15120.2|15104.2|0
1692024000000|2023-08-14 14:40:00|15143.6|15127.6|15143.9|15127.9|15154.6|15138.6|15136.4|15120.4|0
1692024300000|2023-08-14 14:45:00|15147.4|15131.4|15162.6|15146.6|15162.6|15146.6|15141.2|15125.2|0
1692024600000|2023-08-14 14:50:00|15164|15148|15186.7|15170.7|15188.6|15172.6|15159.9|15143.9|0
1692024900000|2023-08-14 14:55:00|15186.4|15170.4|15172.7|15156.7|15191.1|15175.1|15169.6|15153.6|0
1692025200000|2023-08-14 15:00:00|15173.1|15157.1|15172.2|15156.2|15177|15161|15166.6|15150.6|0
1692025500000|2023-08-14 15:05:00|15171.9|15155.9|15158.7|15142.7|15175.1|15159.1|15149.2|15133.2|0
1692025800000|2023-08-14 15:10:00|15159.5|15143.5|15145.6|15129.6|15162|15146|15144.5|15128.5|0
1692026100000|2023-08-14 15:15:00|15145.4|15129.4|15143.4|15127.4|15155.7|15139.7|15140.4|15124.4|0
1692026400000|2023-08-14 15:20:00|15145.1|15129.1|15152.2|15136.2|15153|15137|15139.1|15123.1|0
1692026700000|2023-08-14 15:25:00|15152|15136|15164.7|15148.7|15166|15150|15139.6|15123.6|0
1692027000000|2023-08-14 15:30:00|15164.4|15148.4|15150.4|15134.4|15169.5|15153.5|15149.1|15133.1|0
1692027300000|2023-08-14 15:35:00|15150|15134|15158.7|15142.7|15160.4|15144.4|15144.1|15128.1|0
1692027600000|2023-08-14 15:40:00|15157.6|15141.6|15165.2|15149.2|15169.4|15153.4|15151.2|15135.2|0
1692027900000|2023-08-14 15:45:00|15164.9|15148.9|15178.4|15162.4|15185.9|15169.9|15164.9|15148.9|0
1692028200000|2023-08-14 15:50:00|15178.5|15162.5|15168.3|15152.3|15187.6|15171.6|15166.1|15150.1|0
1692028500000|2023-08-14 15:55:00|15168.8|15152.8|15153.9|15137.9|15175.8|15159.8|15151.3|15135.3|0
1692028800000|2023-08-14 16:00:00|15154.5|15138.5|15163|15147|15164.3|15148.3|15149.5|15133.5|0
1692029100000|2023-08-14 16:05:00|15161.9|15145.9|15158.6|15142.6|15171|15155|15157.1|15141.1|0
1692029400000|2023-08-14 16:10:00|15159|15143|15146.6|15130.6|15159|15143|15142.5|15126.5|0
1692029700000|2023-08-14 16:15:00|15146.4|15130.4|15144|15128|15148.3|15132.3|15126.6|15110.6|0
1692030000000|2023-08-14 16:20:00|15143.8|15127.8|15126.5|15110.5|15144.6|15128.6|15114|15098|0
1692030300000|2023-08-14 16:25:00|15126|15110|15131.8|15115.8|15139.4|15123.4|15121.3|15105.3|0
1692030600000|2023-08-14 16:30:00|15130.5|15114.5|15129.8|15113.8|15145|15129|15125.1|15109.1|0
1692030900000|2023-08-14 16:35:00|15129|15113|15135.8|15119.8|15139.6|15123.6|15121.4|15105.4|0
1692031200000|2023-08-14 16:40:00|15135|15119|15142.1|15126.1|15144.5|15128.5|15130.9|15114.9|0
1692031500000|2023-08-14 16:45:00|15142.9|15126.9|15153.3|15137.3|15153.8|15137.8|15140|15124|0
1692031800000|2023-08-14 16:50:00|15153|15137|15149.8|15133.8|15158|15142|15145|15129|0
1692032100000|2023-08-14 16:55:00|15148.6|15132.6|15157|15141|15157.5|15141.5|15146.4|15130.4|0
1692032400000|2023-08-14 17:00:00|15155|15139|15160.2|15144.2|15163.7|15147.7|15151.8|15135.8|0
1692032700000|2023-08-14 17:05:00|15160.1|15144.1|15172.2|15156.2|15172.3|15156.3|15155.5|15139.5|0
1692033000000|2023-08-14 17:10:00|15172.1|15156.1|15168.8|15152.8|15173|15157|15163.7|15147.7|0
1692033300000|2023-08-14 17:15:00|15168.2|15152.2|15173.1|15157.1|15176|15160|15168.2|15152.2|0
1692033600000|2023-08-14 17:20:00|15173.2|15157.2|15172.5|15156.5|15185.6|15169.6|15171.5|15155.5|0
1692033900000|2023-08-14 17:25:00|15171.8|15155.8|15170.1|15154.1|15173.1|15157.1|15163.3|15147.3|0
1692034200000|2023-08-14 17:30:00|15171.3|15155.3|15158.2|15142.2|15177.5|15161.5|15156|15140|0
1692034500000|2023-08-14 17:35:00|15158|15142|15166.2|15150.2|15168.3|15152.3|15156.5|15140.5|0
1692034800000|2023-08-14 17:40:00|15165.8|15149.8|15163.5|15147.5|15171.3|15155.3|15160.3|15144.3|0
1692035100000|2023-08-14 17:45:00|15163|15147|15157.6|15141.6|15165.3|15149.3|15152.6|15136.6|0
1692035400000|2023-08-14 17:50:00|15156.1|15140.1|15156.6|15140.6|15160.1|15144.1|15145.1|15129.1|0
1692035700000|2023-08-14 17:55:00|15156.3|15140.3|15163.3|15147.3|15163.7|15147.7|15148.6|15132.6|0
1692036000000|2023-08-14 18:00:00|15164.3|15148.3|15159.1|15143.1|15165.3|15149.3|15153.1|15137.1|0
1692036300000|2023-08-14 18:05:00|15158.7|15142.7|15146.6|15130.6|15167.1|15151.1|15143.6|15127.6|0
1692036600000|2023-08-14 18:10:00|15145.2|15129.2|15148.6|15132.6|15156.7|15140.7|15134.1|15118.1|0
1692036900000|2023-08-14 18:15:00|15146.8|15130.8|15138.3|15122.3|15150.5|15134.5|15135.6|15119.6|0
1692037200000|2023-08-14 18:20:00|15138.6|15122.6|15149.7|15133.7|15153.9|15137.9|15137.5|15121.5|0
1692037500000|2023-08-14 18:25:00|15150.4|15134.4|15154.9|15138.9|15158|15142|15144.9|15128.9|0
1692037800000|2023-08-14 18:30:00|15155.4|15139.4|15151.4|15135.4|15158.5|15142.5|15129.6|15113.6|0
1692038100000|2023-08-14 18:35:00|15151.9|15135.9|15145.4|15129.4|15157.4|15141.4|15142.2|15126.2|0
1692038400000|2023-08-14 18:40:00|15143.5|15127.5|15142.6|15126.6|15153.1|15137.1|15140.5|15124.5|0
1692038700000|2023-08-14 18:45:00|15142.4|15126.4|15151.1|15135.1|15153.6|15137.6|15136.5|15120.5|0
1692039000000|2023-08-14 18:50:00|15150|15134|15161|15145|15162.2|15146.2|15145.6|15129.6|0
1692039300000|2023-08-14 18:55:00|15161.1|15145.1|15154.7|15138.7|15162.4|15146.4|15152.6|15136.6|0
1692039600000|2023-08-14 19:00:00|15155.4|15139.4|15161.7|15145.7|15165.2|15149.2|15149.1|15133.1|0
1692039900000|2023-08-14 19:05:00|15161.6|15145.6|15155.7|15139.7|15165|15149|15146.4|15130.4|0
1692040200000|2023-08-14 19:10:00|15155.1|15139.1|15165.9|15149.9|15166.9|15150.9|15149.6|15133.6|0
1692040500000|2023-08-14 19:15:00|15165.7|15149.7|15169.4|15153.4|15170|15154|15160.9|15144.9|0
1692040800000|2023-08-14 19:20:00|15170.4|15154.4|15167.1|15151.1|15177|15161|15166.1|15150.1|0
1692041100000|2023-08-14 19:25:00|15168.4|15152.4|15164.9|15148.9|15172.6|15156.6|15159.5|15143.5|0
1692041400000|2023-08-14 19:30:00|15165.1|15149.1|15166.1|15150.1|15168.9|15152.9|15160.4|15144.4|0
1692041700000|2023-08-14 19:35:00|15165|15149|15175.7|15159.7|15180|15164|15165|15149|0
1692042000000|2023-08-14 19:40:00|15175.3|15159.3|15193.1|15177.1|15194.9|15178.9|15174.6|15158.6|0
1692042300000|2023-08-14 19:45:00|15193.6|15177.6|15183.6|15167.6|15193.6|15177.6|15179.1|15163.1|0
1692042600000|2023-08-14 19:50:00|15185.7|15169.7|15184.1|15168.1|15187.3|15171.3|15175.3|15159.3|0
1692042900000|2023-08-14 19:55:00|15187.2|15171.2|15214.1|15198.1|15214.2|15198.2|15183.2|15167.2|0
1692043200000|2023-08-14 20:00:00|15213.4|15197.4|15212.7|15196.7|15215.4|15199.4|15205.6|15189.6|0
1692043500000|2023-08-14 20:05:00|15212.6|15196.6|15215.6|15199.6|15218.6|15202.6|15212.2|15196.2|0
1692043800000|2023-08-14 20:10:00|15215.7|15199.7|15217.3|15201.3|15218.4|15202.4|15215.1|15199.1|0
1692044100000|2023-08-14 20:15:00|15217.6|15201.6|15213.6|15197.6|15218.1|15202.1|15212.2|15196.2|0
1692044400000|2023-08-14 20:20:00|15213.3|15197.3|15213.6|15197.6|15214.4|15198.4|15212.3|15196.3|0
1692044700000|2023-08-14 20:25:00|15213.7|15197.7|15214.2|15198.2|15214.3|15198.3|15212.2|15196.2|0
1692045000000|2023-08-14 20:30:00|15213.8|15197.8|15214.8|15198.8|15215.4|15199.4|15212.6|15196.6|0
1692045300000|2023-08-14 20:35:00|15214.9|15198.9|15215.3|15199.3|15215.9|15199.9|15214.1|15198.1|0
1692045600000|2023-08-14 20:40:00|15215.1|15199.1|15217.6|15201.6|15220.3|15204.3|15214.8|15198.8|0
1692045900000|2023-08-14 20:45:00|15215.6|15199.6|15218.8|15202.8|15219.7|15203.7|15215.2|15199.2|0
1692046200000|2023-08-14 20:50:00|15218.7|15202.7|15219.2|15203.2|15219.7|15203.7|15218.7|15202.7|0
1692046500000|2023-08-14 20:55:00|15218.8|15202.8|15220.8|15204.8|15222.9|15206.9|15218.7|15202.7|0
1692046800000|2023-08-14 21:00:00|15220.6|15204.6|15221.5|15205.5|15222.1|15206.1|15220.4|15204.4|0
1692047100000|2023-08-14 21:05:00|15221.7|15205.7|15222.8|15206.8|15223.1|15207.1|15220.4|15204.4|0
1692047400000|2023-08-14 21:10:00|15222.7|15206.7|15221.4|15205.4|15222.7|15206.7|15221.3|15205.3|0
1692047700000|2023-08-14 21:15:00|15221.3|15205.3|15222.5|15206.5|15222.5|15206.5|15220.3|15204.3|0
1692048000000|2023-08-14 21:20:00|15222.6|15206.6|15222.3|15206.3|15222.6|15206.6|15221.7|15205.7|0
1692048300000|2023-08-14 21:25:00|15222.4|15206.4|15221.7|15205.7|15222.6|15206.6|15221.3|15205.3|0
1692048600000|2023-08-14 21:30:00|15221.8|15205.8|15221|15205|15221.8|15205.8|15221|15205|0
1692048900000|2023-08-14 21:35:00|15221.1|15205.1|15220.9|15204.9|15221.4|15205.4|15220.7|15204.7|0
1692049200000|2023-08-14 21:40:00|15220.7|15204.7|15220.8|15204.8|15220.9|15204.9|15220.4|15204.4|0
1692049500000|2023-08-14 21:45:00|15220.7|15204.7|15220.8|15204.8|15221|15205|15220.5|15204.5|0
1692049800000|2023-08-14 21:50:00|15220.9|15204.9|15220.8|15204.8|15221|15205|15220.6|15204.6|0
1692050100000|2023-08-14 21:55:00|15220.9|15204.9|15221.2|15205.2|15221.3|15205.3|15220.5|15204.5|0
1692050400000|2023-08-14 22:00:00|15223.8|15207.8|15219.9|15203.9|15225.6|15209.6|15219.5|15203.5|0
1692050700000|2023-08-14 22:05:00|15219.4|15203.4|15220.9|15204.9|15224.5|15208.5|15216.5|15200.5|0
1692051000000|2023-08-14 22:10:00|15222.6|15206.6|15221|15205|15224.6|15208.6|15218.4|15202.4|0
1692051300000|2023-08-14 22:15:00|15221.1|15205.1|15223.6|15207.6|15224|15208|15219.6|15203.6|0
1692051600000|2023-08-14 22:20:00|15223.5|15207.5|15230.3|15214.3|15230.3|15214.3|15220.8|15204.8|0
1692051900000|2023-08-14 22:25:00|15232.4|15216.4|15244.1|15228.1|15245.3|15229.3|15231.8|15215.8|0
1692052200000|2023-08-14 22:30:00|15244.4|15228.4|15243.6|15227.6|15249.9|15233.9|15240.5|15224.5|0
1692052500000|2023-08-14 22:35:00|15244.5|15228.5|15243.6|15227.6|15244.6|15228.6|15240.1|15224.1|0
1692052800000|2023-08-14 22:40:00|15243.4|15227.4|15255|15239|15255|15239|15243.1|15227.1|0
1692053100000|2023-08-14 22:45:00|15254.9|15238.9|15255|15239|15256.6|15240.6|15250.5|15234.5|0
1692053400000|2023-08-14 22:50:00|15254.9|15238.9|15250.6|15234.6|15258|15242|15250.4|15234.4|0
1692053700000|2023-08-14 22:55:00|15250.5|15234.5|15255.3|15239.3|15256.6|15240.6|15250.1|15234.1|0
1692054000000|2023-08-14 23:00:00|15255.6|15239.6|15250.9|15234.9|15257.4|15241.4|15249|15233|0
1692054300000|2023-08-14 23:05:00|15251.4|15235.4|15246.4|15230.4|15251.4|15235.4|15244|15228|0
1692054600000|2023-08-14 23:10:00|15247.4|15231.4|15243.3|15227.3|15248|15232|15242.1|15226.1|0
1692054900000|2023-08-14 23:15:00|15243.4|15227.4|15243.4|15227.4|15244.6|15228.6|15241.3|15225.3|0
1692055200000|2023-08-14 23:20:00|15243.3|15227.3|15240.4|15224.4|15245.9|15229.9|15240.4|15224.4|0
1692055500000|2023-08-14 23:25:00|15240.8|15224.8|15239|15223|15241.3|15225.3|15237.3|15221.3|0
1692055800000|2023-08-14 23:30:00|15239.5|15223.5|15237.9|15221.9|15241.8|15225.8|15237.9|15221.9|0
1692056100000|2023-08-14 23:35:00|15238|15222|15247.1|15231.1|15249.9|15233.9|15237.3|15221.3|0
1692056400000|2023-08-14 23:40:00|15247.3|15231.3|15246.3|15230.3|15250.4|15234.4|15243.9|15227.9|0
1692056700000|2023-08-14 23:45:00|15246.4|15230.4|15243.9|15227.9|15246.4|15230.4|15238.9|15222.9|0
1692057000000|2023-08-14 23:50:00|15243.8|15227.8|15245.1|15229.1|15245.4|15229.4|15241.4|15225.4|0
1692057300000|2023-08-14 23:55:00|15245|15229|15243.4|15227.4|15245.6|15229.6|15242.5|15226.5|0
1692057600000|2023-08-15 00:00:00|15242.8|15226.8|15240.1|15224.1|15249.3|15233.3|15238.4|15222.4|0
1692057900000|2023-08-15 00:05:00|15240.3|15224.3|15248.8|15232.8|15248.8|15232.8|15240.1|15224.1|0
1692058200000|2023-08-15 00:10:00|15248.4|15232.4|15247.4|15231.4|15249.1|15233.1|15245.9|15229.9|0
1692058500000|2023-08-15 00:15:00|15247.9|15231.9|15242.4|15226.4|15248|15232|15241.5|15225.5|0
1692058800000|2023-08-15 00:20:00|15242.5|15226.5|15248|15232|15251.3|15235.3|15242.1|15226.1|0
1692059100000|2023-08-15 00:25:00|15248.1|15232.1|15245.8|15229.8|15249.5|15233.5|15242.9|15226.9|0
1692059400000|2023-08-15 00:30:00|15245.6|15229.6|15246.6|15230.6|15247.8|15231.8|15243.9|15227.9|0
1692059700000|2023-08-15 00:35:00|15246.8|15230.8|15243.3|15227.3|15247.8|15231.8|15243.1|15227.1|0
1692060000000|2023-08-15 00:40:00|15243.4|15227.4|15239.4|15223.4|15243.6|15227.6|15238|15222|0
1692060300000|2023-08-15 00:45:00|15239.9|15223.9|15238|15222|15241.6|15225.6|15236.6|15220.6|0
1692060600000|2023-08-15 00:50:00|15237.9|15221.9|15238.4|15222.4|15240.6|15224.6|15237.1|15221.1|0
1692060900000|2023-08-15 00:55:00|15238.6|15222.6|15238.5|15222.5|15239.5|15223.5|15236|15220|0
1692061200000|2023-08-15 01:00:00|15239|15223|15240|15224|15241.4|15225.4|15233.8|15217.8|0
1692061500000|2023-08-15 01:05:00|15239.4|15223.4|15238.1|15222.1|15240.4|15224.4|15235.9|15219.9|0
1692061800000|2023-08-15 01:10:00|15238|15222|15237.6|15221.6|15239.9|15223.9|15236.3|15220.3|0
1692062100000|2023-08-15 01:15:00|15238|15222|15237.4|15221.4|15239.3|15223.3|15233.8|15217.8|0
1692062400000|2023-08-15 01:20:00|15237.5|15221.5|15252.8|15236.8|15253|15237|15236.4|15220.4|0
1692062700000|2023-08-15 01:25:00|15253|15237|15260.6|15244.6|15276.3|15260.3|15251.6|15235.6|0
1692063000000|2023-08-15 01:30:00|15260.9|15244.9|15246.9|15230.9|15265.9|15249.9|15245.6|15229.6|0
1692063300000|2023-08-15 01:35:00|15246.5|15230.5|15242.3|15226.3|15247|15231|15237.9|15221.9|0
1692063600000|2023-08-15 01:40:00|15242.6|15226.6|15248|15232|15252.3|15236.3|15241.4|15225.4|0
1692063900000|2023-08-15 01:45:00|15249.4|15233.4|15258|15242|15260.4|15244.4|15245.4|15229.4|0
1692064200000|2023-08-15 01:50:00|15258.6|15242.6|15260.5|15244.5|15270.5|15254.5|15258.6|15242.6|0
1692064500000|2023-08-15 01:55:00|15260.4|15244.4|15259.8|15243.8|15262.4|15246.4|15257.4|15241.4|0
1692064800000|2023-08-15 02:00:00|15259.9|15243.9|15250.9|15234.9|15259.9|15243.9|15249.3|15233.3|0
1692065100000|2023-08-15 02:05:00|15250.8|15234.8|15244.8|15228.8|15250.8|15234.8|15241.9|15225.9|0
1692065400000|2023-08-15 02:10:00|15244.9|15228.9|15245.5|15229.5|15246.9|15230.9|15242.1|15226.1|0
1692065700000|2023-08-15 02:15:00|15245|15229|15247.6|15231.6|15248.9|15232.9|15242.3|15226.3|0
1692066000000|2023-08-15 02:20:00|15247.8|15231.8|15249|15233|15256|15240|15244.6|15228.6|0
1692066300000|2023-08-15 02:25:00|15248.8|15232.8|15252.3|15236.3|15258.1|15242.1|15247.1|15231.1|0
1692066600000|2023-08-15 02:30:00|15252.1|15236.1|15256.4|15240.4|15258.1|15242.1|15252.1|15236.1|0
1692066900000|2023-08-15 02:35:00|15256.6|15240.6|15252.5|15236.5|15260.1|15244.1|15252|15236|0
1692067200000|2023-08-15 02:40:00|15253.6|15237.6|15254.1|15238.1|15254.8|15238.8|15251|15235|0
1692067500000|2023-08-15 02:45:00|15254.4|15238.4|15251.6|15235.6|15255.9|15239.9|15251.4|15235.4|0
1692067800000|2023-08-15 02:50:00|15251.8|15235.8|15248.9|15232.9|15251.8|15235.8|15246.4|15230.4|0
1692068100000|2023-08-15 02:55:00|15248.6|15232.6|15247.6|15231.6|15249.6|15233.6|15245.3|15229.3|0
1692068400000|2023-08-15 03:00:00|15247.5|15231.5|15250.9|15234.9|15252|15236|15246.8|15230.8|0
1692068700000|2023-08-15 03:05:00|15251|15235|15250.5|15234.5|15251.3|15235.3|15248.5|15232.5|0
1692069000000|2023-08-15 03:10:00|15249.9|15233.9|15254.3|15238.3|15254.4|15238.4|15246.6|15230.6|0
1692069300000|2023-08-15 03:15:00|15254.9|15238.9|15251.5|15235.5|15255.3|15239.3|15251.3|15235.3|0
1692069600000|2023-08-15 03:20:00|15251.6|15235.6|15255.8|15239.8|15256.1|15240.1|15248|15232|0
1692069900000|2023-08-15 03:25:00|15255.6|15239.6|15257.3|15241.3|15259|15243|15253.6|15237.6|0
1692070200000|2023-08-15 03:30:00|15257.6|15241.6|15251.1|15235.1|15258|15242|15251|15235|0
1692070500000|2023-08-15 03:35:00|15251.3|15235.3|15254.5|15238.5|15254.6|15238.6|15249.9|15233.9|0
1692070800000|2023-08-15 03:40:00|15254.4|15238.4|15251.8|15235.8|15254.8|15238.8|15251.5|15235.5|0
1692071100000|2023-08-15 03:45:00|15251.6|15235.6|15255.4|15239.4|15256.4|15240.4|15251.4|15235.4|0
1692071400000|2023-08-15 03:50:00|15255.5|15239.5|15255.5|15239.5|15258.6|15242.6|15254.9|15238.9|0
1692071700000|2023-08-15 03:55:00|15255.6|15239.6|15261.6|15245.6|15262.1|15246.1|15255.6|15239.6|0
1692072000000|2023-08-15 04:00:00|15261.5|15245.5|15268|15252|15269.3|15253.3|15259.3|15243.3|0
1692072300000|2023-08-15 04:05:00|15268.5|15252.5|15265.5|15249.5|15268.9|15252.9|15264.3|15248.3|0
1692072600000|2023-08-15 04:10:00|15265.6|15249.6|15263.1|15247.1|15265.8|15249.8|15261.8|15245.8|0
1692072900000|2023-08-15 04:15:00|15262.5|15246.5|15264.1|15248.1|15264.3|15248.3|15261.3|15245.3|0
1692073200000|2023-08-15 04:20:00|15264|15248|15262.4|15246.4|15264|15248|15261.5|15245.5|0
1692073500000|2023-08-15 04:25:00|15262.5|15246.5|15263|15247|15266.1|15250.1|15261.5|15245.5|0
1692073800000|2023-08-15 04:30:00|15262.9|15246.9|15260.3|15244.3|15263.5|15247.5|15258.3|15242.3|0
1692074100000|2023-08-15 04:35:00|15260.4|15244.4|15261.1|15245.1|15262.3|15246.3|15260|15244|0
1692074400000|2023-08-15 04:40:00|15261|15245|15261.5|15245.5|15262.1|15246.1|15258.6|15242.6|0
1692074700000|2023-08-15 04:45:00|15261.4|15245.4|15262.3|15246.3|15263.9|15247.9|15260.9|15244.9|0
1692075000000|2023-08-15 04:50:00|15262.1|15246.1|15265.5|15249.5|15266.3|15250.3|15261.3|15245.3|0
1692075300000|2023-08-15 04:55:00|15265.3|15249.3|15261.6|15245.6|15266.4|15250.4|15261.4|15245.4|0
1692075600000|2023-08-15 05:00:00|15262|15246|15258.1|15242.1|15262.3|15246.3|15257|15241|0
1692075900000|2023-08-15 05:05:00|15258.4|15242.4|15257.9|15241.9|15259.3|15243.3|15256.3|15240.3|0
1692076200000|2023-08-15 05:10:00|15257.4|15241.4|15260.5|15244.5|15262.8|15246.8|15255.1|15239.1|0
1692076500000|2023-08-15 05:15:00|15260.1|15244.1|15269|15253|15269.3|15253.3|15258.3|15242.3|0
1692076800000|2023-08-15 05:20:00|15268.6|15252.6|15264.6|15248.6|15268.6|15252.6|15261.3|15245.3|0
1692077100000|2023-08-15 05:25:00|15264.8|15248.8|15261.5|15245.5|15266.8|15250.8|15261.1|15245.1|0
1692077400000|2023-08-15 05:30:00|15261.8|15245.8|15255|15239|15261.8|15245.8|15254.9|15238.9|0
1692077700000|2023-08-15 05:35:00|15254.9|15238.9|15245.9|15229.9|15255.5|15239.5|15245.3|15229.3|0
1692078000000|2023-08-15 05:40:00|15245.8|15229.8|15249.8|15233.8|15251.8|15235.8|15245.3|15229.3|0
1692078300000|2023-08-15 05:45:00|15249.9|15233.9|15250.3|15234.3|15252.8|15236.8|15248.3|15232.3|0
1692078600000|2023-08-15 05:50:00|15250.1|15234.1|15252.6|15236.6|15255.3|15239.3|15248.4|15232.4|0
1692078900000|2023-08-15 05:55:00|15252.8|15236.8|15253.6|15237.6|15254|15238|15250.4|15234.4|0
1692079200000|2023-08-15 06:00:00|15253.1|15237.1|15259.1|15243.1|15271|15255|15252.1|15236.1|0
1692079500000|2023-08-15 06:05:00|15261.8|15245.8|15247.6|15231.6|15261.8|15245.8|15247.3|15231.3|0
1692079800000|2023-08-15 06:10:00|15248.6|15232.6|15249.9|15233.9|15252.1|15236.1|15246.6|15230.6|0
1692080100000|2023-08-15 06:15:00|15250.4|15234.4|15248.9|15232.9|15251.3|15235.3|15244|15228|0
1692080400000|2023-08-15 06:20:00|15248.8|15232.8|15252.6|15236.6|15256.1|15240.1|15248.3|15232.3|0
1692080700000|2023-08-15 06:25:00|15252|15236|15250.1|15234.1|15253.4|15237.4|15249.4|15233.4|0
1692081000000|2023-08-15 06:30:00|15250|15234|15246.4|15230.4|15250|15234|15242|15226|0
1692081300000|2023-08-15 06:35:00|15245.6|15229.6|15239.6|15223.6|15247.4|15231.4|15238.5|15222.5|0
1692081600000|2023-08-15 06:40:00|15239.9|15223.9|15231.1|15215.1|15240.4|15224.4|15230.9|15214.9|0
1692081900000|2023-08-15 06:45:00|15231.3|15215.3|15233.5|15217.5|15234.8|15218.8|15229.8|15213.8|0
1692082200000|2023-08-15 06:50:00|15233.6|15217.6|15232.9|15216.9|15235.4|15219.4|15232.1|15216.1|0
1692082500000|2023-08-15 06:55:00|15232.8|15216.8|15228|15212|15233.9|15217.9|15225.8|15209.8|0
1692082800000|2023-08-15 07:00:00|15227.5|15211.5|15235|15219|15235.3|15219.3|15223.3|15207.3|0
1692083100000|2023-08-15 07:05:00|15233.4|15217.4|15224.5|15208.5|15236.9|15220.9|15215|15199|0
1692083400000|2023-08-15 07:10:00|15223.9|15207.9|15218.6|15202.6|15223.9|15207.9|15215.1|15199.1|0
1692083700000|2023-08-15 07:15:00|15218.3|15202.3|15217.3|15201.3|15225.8|15209.8|15213.5|15197.5|0
1692084000000|2023-08-15 07:20:00|15217.6|15201.6|15191.3|15175.3|15217.6|15201.6|15189.4|15173.4|0
1692084300000|2023-08-15 07:25:00|15190.5|15174.5|15178.4|15162.4|15190.5|15174.5|15170.4|15154.4|0
1692084600000|2023-08-15 07:30:00|15178.5|15162.5|15158.1|15142.1|15178.5|15162.5|15154.3|15138.3|0
1692084900000|2023-08-15 07:35:00|15158.5|15142.5|15154.3|15138.3|15168.9|15152.9|15150.4|15134.4|0
1692085200000|2023-08-15 07:40:00|15154.4|15138.4|15160.3|15144.3|15168|15152|15149|15133|0
1692085500000|2023-08-15 07:45:00|15160.8|15144.8|15163|15147|15167|15151|15155.4|15139.4|0
1692085800000|2023-08-15 07:50:00|15163.5|15147.5|15148.6|15132.6|15168.1|15152.1|15145.3|15129.3|0
1692086100000|2023-08-15 07:55:00|15148.5|15132.5|15148.1|15132.1|15152.9|15136.9|15144.6|15128.6|0
1692086400000|2023-08-15 08:00:00|15150.1|15134.1|15141.3|15125.3|15150.1|15134.1|15135.6|15119.6|0
1692086700000|2023-08-15 08:05:00|15140.9|15124.9|15142.9|15126.9|15142.9|15126.9|15129.8|15113.8|0
1692087000000|2023-08-15 08:10:00|15142.6|15126.6|15148.1|15132.1|15150.1|15134.1|15137.5|15121.5|0
1692087300000|2023-08-15 08:15:00|15148.4|15132.4|15149.9|15133.9|15153|15137|15141.8|15125.8|0
1692087600000|2023-08-15 08:20:00|15150.9|15134.9|15145.4|15129.4|15150.9|15134.9|15143.1|15127.1|0
1692087900000|2023-08-15 08:25:00|15144.8|15128.8|15149|15133|15152.6|15136.6|15142.4|15126.4|0
1692088200000|2023-08-15 08:30:00|15149.1|15133.1|15145.4|15129.4|15151.3|15135.3|15141.9|15125.9|0
1692088500000|2023-08-15 08:35:00|15145.3|15129.3|15159.9|15143.9|15164.8|15148.8|15142.9|15126.9|0
1692088800000|2023-08-15 08:40:00|15160.5|15144.5|15164.4|15148.4|15166.8|15150.8|15155.4|15139.4|0
1692089100000|2023-08-15 08:45:00|15163.6|15147.6|15162|15146|15166.5|15150.5|15158.9|15142.9|0
1692089400000|2023-08-15 08:50:00|15161.9|15145.9|15168.4|15152.4|15173.1|15157.1|15161.4|15145.4|0
1692089700000|2023-08-15 08:55:00|15169.1|15153.1|15170.6|15154.6|15173.6|15157.6|15167.5|15151.5|0
1692090000000|2023-08-15 09:00:00|15170.9|15154.9|15161.5|15145.5|15171.1|15155.1|15160|15144|0
1692090300000|2023-08-15 09:05:00|15161.1|15145.1|15164.6|15148.6|15165.1|15149.1|15157.5|15141.5|0
1692090600000|2023-08-15 09:10:00|15165|15149|15147.6|15131.6|15165|15149|15147.6|15131.6|0
1692090900000|2023-08-15 09:15:00|15147.8|15131.8|15159.1|15143.1|15159.5|15143.5|15145.8|15129.8|0
1692091200000|2023-08-15 09:20:00|15158.8|15142.8|15170.3|15154.3|15171.1|15155.1|15158.8|15142.8|0
1692091500000|2023-08-15 09:25:00|15171.4|15155.4|15166.9|15150.9|15176.6|15160.6|15162.8|15146.8|0
1692091800000|2023-08-15 09:30:00|15167|15151|15172.4|15156.4|15175.8|15159.8|15163.3|15147.3|0
1692092100000|2023-08-15 09:35:00|15172.1|15156.1|15172.5|15156.5|15175.5|15159.5|15168.8|15152.8|0
1692092400000|2023-08-15 09:40:00|15172.4|15156.4|15162.4|15146.4|15175.4|15159.4|15159.4|15143.4|0
1692092700000|2023-08-15 09:45:00|15162.1|15146.1|15163.9|15147.9|15164.3|15148.3|15157|15141|0
1692093000000|2023-08-15 09:50:00|15164|15148|15155.5|15139.5|15165.1|15149.1|15152.6|15136.6|0
1692093300000|2023-08-15 09:55:00|15156.5|15140.5|15155.5|15139.5|15160.8|15144.8|15152.5|15136.5|0
1692093600000|2023-08-15 10:00:00|15154.5|15138.5|15146.8|15130.8|15163.6|15147.6|15146.6|15130.6|0
1692093900000|2023-08-15 10:05:00|15146.5|15130.5|15137.8|15121.8|15147.4|15131.4|15137.4|15121.4|0
1692094200000|2023-08-15 10:10:00|15137.9|15121.9|15141.6|15125.6|15141.9|15125.9|15131.8|15115.8|0
1692094500000|2023-08-15 10:15:00|15140.9|15124.9|15115.4|15099.4|15140.9|15124.9|15113.1|15097.1|0
1692094800000|2023-08-15 10:20:00|15115.8|15099.8|15108.4|15092.4|15120.8|15104.8|15107.1|15091.1|0
1692095100000|2023-08-15 10:25:00|15109|15093|15111.9|15095.9|15117.5|15101.5|15109|15093|0
1692095400000|2023-08-15 10:30:00|15109.8|15093.8|15113.5|15097.5|15114.1|15098.1|15102.1|15086.1|0
1692095700000|2023-08-15 10:35:00|15113.8|15097.8|15116|15100|15118.4|15102.4|15112.8|15096.8|0
1692096000000|2023-08-15 10:40:00|15115.9|15099.9|15113.3|15097.3|15117.1|15101.1|15107|15091|0
1692096300000|2023-08-15 10:45:00|15113.4|15097.4|15118.5|15102.5|15124.3|15108.3|15109.5|15093.5|0
1692096600000|2023-08-15 10:50:00|15119.4|15103.4|15120.6|15104.6|15123.6|15107.6|15115.8|15099.8|0
1692096900000|2023-08-15 10:55:00|15121.1|15105.1|15125.9|15109.9|15126.1|15110.1|15117|15101|0
1692097200000|2023-08-15 11:00:00|15125.4|15109.4|15113.4|15097.4|15125.4|15109.4|15113.4|15097.4|0
1692097500000|2023-08-15 11:05:00|15112.9|15096.9|15123.8|15107.8|15124.1|15108.1|15102.9|15086.9|0
1692097800000|2023-08-15 11:10:00|15124.1|15108.1|15125.9|15109.9|15128.3|15112.3|15122.3|15106.3|0
1692098100000|2023-08-15 11:15:00|15124.1|15108.1|15123.9|15107.9|15131.9|15115.9|15120.4|15104.4|0
1692098400000|2023-08-15 11:20:00|15123.8|15107.8|15133.6|15117.6|15135.1|15119.1|15121.6|15105.6|0
1692098700000|2023-08-15 11:25:00|15133.3|15117.3|15136.6|15120.6|15139.3|15123.3|15133.3|15117.3|0
1692099000000|2023-08-15 11:30:00|15135.6|15119.6|15138.3|15122.3|15138.9|15122.9|15133.8|15117.8|0
1692099300000|2023-08-15 11:35:00|15137.8|15121.8|15124|15108|15141.3|15125.3|15124|15108|0
1692099600000|2023-08-15 11:40:00|15123.5|15107.5|15120.4|15104.4|15123.8|15107.8|15111.8|15095.8|0
1692099900000|2023-08-15 11:45:00|15117.9|15101.9|15113|15097|15118.9|15102.9|15108.1|15092.1|0
1692100200000|2023-08-15 11:50:00|15111.6|15095.6|15111.6|15095.6|15111.6|15095.6|15105.3|15089.3|0
1692100500000|2023-08-15 11:55:00|15111.8|15095.8|15112.9|15096.9|15113.6|15097.6|15105.1|15089.1|0
1692100800000|2023-08-15 12:00:00|15112.3|15096.3|15113.6|15097.6|15117.1|15101.1|15105|15089|0
1692101100000|2023-08-15 12:05:00|15114.9|15098.9|15120|15104|15123.6|15107.6|15114.6|15098.6|0
1692101400000|2023-08-15 12:10:00|15120.1|15104.1|15130|15114|15130|15114|15114.8|15098.8|0
1692101700000|2023-08-15 12:15:00|15130.5|15114.5|15129.1|15113.1|15133.1|15117.1|15126.8|15110.8|0
1692102000000|2023-08-15 12:20:00|15130.8|15114.8|15130.3|15114.3|15134.1|15118.1|15125|15109|0
1692102300000|2023-08-15 12:25:00|15130.6|15114.6|15136.8|15120.8|15139.8|15123.8|15130.3|15114.3|0
1692102600000|2023-08-15 12:30:00|15136.3|15120.3|15123.4|15107.4|15136.3|15120.3|15095.6|15079.6|0
1692102900000|2023-08-15 12:35:00|15123.1|15107.1|15118.4|15102.4|15145.6|15129.6|15118.3|15102.3|0
1692103200000|2023-08-15 12:40:00|15117.9|15101.9|15128.1|15112.1|15132.6|15116.6|15115.1|15099.1|0
1692103500000|2023-08-15 12:45:00|15128.5|15112.5|15136.8|15120.8|15141.9|15125.9|15124|15108|0
1692103800000|2023-08-15 12:50:00|15136.6|15120.6|15124.8|15108.8|15139.4|15123.4|15123.1|15107.1|0
1692104100000|2023-08-15 12:55:00|15122.8|15106.8|15125.6|15109.6|15134.8|15118.8|15121.1|15105.1|0
1692104400000|2023-08-15 13:00:00|15126|15110|15138.6|15122.6|15138.6|15122.6|15120.6|15104.6|0
1692104700000|2023-08-15 13:05:00|15139.4|15123.4|15158.4|15142.4|15160.1|15144.1|15138.9|15122.9|0
1692105000000|2023-08-15 13:10:00|15160.1|15144.1|15160.3|15144.3|15163.8|15147.8|15152.5|15136.5|0
1692105300000|2023-08-15 13:15:00|15159.8|15143.8|15169.9|15153.9|15178.3|15162.3|15157.8|15141.8|0
1692105600000|2023-08-15 13:20:00|15169.5|15153.5|15168.8|15152.8|15174.3|15158.3|15164.1|15148.1|0
1692105900000|2023-08-15 13:25:00|15167.4|15151.4|15164.8|15148.8|15168.3|15152.3|15160.5|15144.5|0
1692106200000|2023-08-15 13:30:00|15166.3|15150.3|15175|15159|15186.3|15170.3|15154.8|15138.8|0
1692106500000|2023-08-15 13:35:00|15177|15161|15199.5|15183.5|15199.9|15183.9|15164.1|15148.1|0
1692106800000|2023-08-15 13:40:00|15200.4|15184.4|15151.3|15135.3|15200.4|15184.4|15143.9|15127.9|0
1692107100000|2023-08-15 13:45:00|15146.9|15130.9|15138.6|15122.6|15149.3|15133.3|15120.8|15104.8|0
1692107400000|2023-08-15 13:50:00|15137.8|15121.8|15139.9|15123.9|15159|15143|15129|15113|0
1692107700000|2023-08-15 13:55:00|15137.3|15121.3|15125.9|15109.9|15146.9|15130.9|15118.3|15102.3|0
1692108000000|2023-08-15 14:00:00|15124.6|15108.6|15102.4|15086.4|15124.6|15108.6|15100.8|15084.8|0
1692108300000|2023-08-15 14:05:00|15101.5|15085.5|15077.5|15061.5|15103.1|15087.1|15064.5|15048.5|0
1692108600000|2023-08-15 14:10:00|15076.3|15060.3|15077.1|15061.1|15089|15073|15074.6|15058.6|0
1692108900000|2023-08-15 14:15:00|15076.4|15060.4|15079.9|15063.9|15087.4|15071.4|15074.8|15058.8|0
1692109200000|2023-08-15 14:20:00|15078.5|15062.5|15063.8|15047.8|15101|15085|15061.3|15045.3|0
1692109500000|2023-08-15 14:25:00|15063.3|15047.3|15079.3|15063.3|15081.5|15065.5|15055.4|15039.4|0
1692109800000|2023-08-15 14:30:00|15077.6|15061.6|15055.5|15039.5|15080.9|15064.9|15051.4|15035.4|0
1692110100000|2023-08-15 14:35:00|15058.5|15042.5|15074.4|15058.4|15076.1|15060.1|15051.9|15035.9|0
1692110400000|2023-08-15 14:40:00|15073.8|15057.8|15079|15063|15085|15069|15062.5|15046.5|0
1692110700000|2023-08-15 14:45:00|15078.1|15062.1|15090.3|15074.3|15101.9|15085.9|15076|15060|0
1692111000000|2023-08-15 14:50:00|15091|15075|15084.8|15068.8|15097|15081|15083.3|15067.3|0
1692111300000|2023-08-15 14:55:00|15085|15069|15080|15064|15098|15082|15080|15064|0
1692111600000|2023-08-15 15:00:00|15080.8|15064.8|15115.4|15099.4|15117.9|15101.9|15080.8|15064.8|0
1692111900000|2023-08-15 15:05:00|15114|15098|15111.8|15095.8|15117.5|15101.5|15105.6|15089.6|0
1692112200000|2023-08-15 15:10:00|15112|15096|15122|15106|15125.4|15109.4|15112|15096|0
1692112500000|2023-08-15 15:15:00|15121.5|15105.5|15119|15103|15124.5|15108.5|15106.9|15090.9|0
1692112800000|2023-08-15 15:20:00|15118|15102|15100.3|15084.3|15118|15102|15097.6|15081.6|0
1692113100000|2023-08-15 15:25:00|15101.8|15085.8|15117.3|15101.3|15122|15106|15091.8|15075.8|0
1692113400000|2023-08-15 15:30:00|15114|15098|15115.8|15099.8|15119.3|15103.3|15110.6|15094.6|0
1692113700000|2023-08-15 15:35:00|15115.3|15099.3|15130.6|15114.6|15133.3|15117.3|15113.5|15097.5|0
1692114000000|2023-08-15 15:40:00|15130.4|15114.4|15118.3|15102.3|15134.6|15118.6|15117.3|15101.3|0
1692114300000|2023-08-15 15:45:00|15119|15103|15118.8|15102.8|15122.5|15106.5|15107|15091|0
1692114600000|2023-08-15 15:50:00|15120.8|15104.8|15121.6|15105.6|15128.4|15112.4|15117|15101|0
1692114900000|2023-08-15 15:55:00|15121.9|15105.9|15138.3|15122.3|15140|15124|15121.9|15105.9|0
1692115200000|2023-08-15 16:00:00|15138.9|15122.9|15136|15120|15151|15135|15132.6|15116.6|0
1692115500000|2023-08-15 16:05:00|15135.6|15119.6|15116.5|15100.5|15140.4|15124.4|15112.3|15096.3|0
1692115800000|2023-08-15 16:10:00|15115|15099|15120.9|15104.9|15128.4|15112.4|15110|15094|0
1692116100000|2023-08-15 16:15:00|15119.9|15103.9|15126|15110|15126.1|15110.1|15108|15092|0
1692116400000|2023-08-15 16:20:00|15126.3|15110.3|15134|15118|15136.6|15120.6|15122.1|15106.1|0
1692116700000|2023-08-15 16:25:00|15133.6|15117.6|15127|15111|15133.6|15117.6|15118.1|15102.1|0
1692117000000|2023-08-15 16:30:00|15129|15113|15115.1|15099.1|15131.1|15115.1|15112.9|15096.9|0
1692117300000|2023-08-15 16:35:00|15115.4|15099.4|15118.6|15102.6|15125.1|15109.1|15110.9|15094.9|0
1692117600000|2023-08-15 16:40:00|15119.4|15103.4|15109.9|15093.9|15121|15105|15108.4|15092.4|0
1692117900000|2023-08-15 16:45:00|15109.4|15093.4|15101.9|15085.9|15116.9|15100.9|15099.4|15083.4|0
1692118200000|2023-08-15 16:50:00|15101.1|15085.1|15099.1|15083.1|15105.1|15089.1|15094.4|15078.4|0
1692118500000|2023-08-15 16:55:00|15098.9|15082.9|15104.8|15088.8|15108.4|15092.4|15092.1|15076.1|0
1692118800000|2023-08-15 17:00:00|15105.2|15089.2|15102.7|15086.7|15111.2|15095.2|15099.3|15083.3|0
1692119100000|2023-08-15 17:05:00|15102.1|15086.1|15096.7|15080.7|15103.1|15087.1|15092.8|15076.8|0
1692119400000|2023-08-15 17:10:00|15095.8|15079.8|15118.3|15102.3|15119.1|15103.1|15094.9|15078.9|0
1692119700000|2023-08-15 17:15:00|15118.8|15102.8|15121.6|15105.6|15127.6|15111.6|15118.3|15102.3|0
1692120000000|2023-08-15 17:20:00|15121.3|15105.3|15122.3|15106.3|15127.2|15111.2|15115.8|15099.8|0
1692120300000|2023-08-15 17:25:00|15121.8|15105.8|15120.1|15104.1|15128.1|15112.1|15118.3|15102.3|0
1692120600000|2023-08-15 17:30:00|15120.6|15104.6|15102.3|15086.3|15122.4|15106.4|15099.9|15083.9|0
1692120900000|2023-08-15 17:35:00|15101.6|15085.6|15099.4|15083.4|15109.1|15093.1|15095.6|15079.6|0
1692121200000|2023-08-15 17:40:00|15098.1|15082.1|15088.1|15072.1|15099.7|15083.7|15082.6|15066.6|0
1692121500000|2023-08-15 17:45:00|15087.1|15071.1|15088.8|15072.8|15097.7|15081.7|15084.8|15068.8|0
1692121800000|2023-08-15 17:50:00|15088.6|15072.6|15092.8|15076.8|15098.8|15082.8|15087.9|15071.9|0
1692122100000|2023-08-15 17:55:00|15092.2|15076.2|15100.1|15084.1|15103.3|15087.3|15087.7|15071.7|0
1692122400000|2023-08-15 18:00:00|15100.2|15084.2|15096.4|15080.4|15103.8|15087.8|15092.3|15076.3|0
1692122700000|2023-08-15 18:05:00|15095.6|15079.6|15103.1|15087.1|15105.6|15089.6|15092.1|15076.1|0
1692123000000|2023-08-15 18:10:00|15102.9|15086.9|15102.3|15086.3|15108.3|15092.3|15099.4|15083.4|0
1692123300000|2023-08-15 18:15:00|15102.1|15086.1|15103.6|15087.6|15106.7|15090.7|15096.3|15080.3|0
1692123600000|2023-08-15 18:20:00|15104.6|15088.6|15086.9|15070.9|15105.4|15089.4|15083.4|15067.4|0
1692123900000|2023-08-15 18:25:00|15085.1|15069.1|15090.9|15074.9|15092.6|15076.6|15085.1|15069.1|0
1692124200000|2023-08-15 18:30:00|15091.6|15075.6|15106.1|15090.1|15109.1|15093.1|15089|15073|0
1692124500000|2023-08-15 18:35:00|15107.1|15091.1|15106.5|15090.5|15111.8|15095.8|15101.1|15085.1|0
1692124800000|2023-08-15 18:40:00|15106.1|15090.1|15116.4|15100.4|15116.4|15100.4|15103.1|15087.1|0
1692125100000|2023-08-15 18:45:00|15115.9|15099.9|15110.5|15094.5|15120.5|15104.5|15107.6|15091.6|0
1692125400000|2023-08-15 18:50:00|15110.1|15094.1|15109.5|15093.5|15113.4|15097.4|15107.4|15091.4|0
1692125700000|2023-08-15 18:55:00|15109|15093|15105.9|15089.9|15111.8|15095.8|15096.8|15080.8|0
1692126000000|2023-08-15 19:00:00|15105.4|15089.4|15099.1|15083.1|15107.9|15091.9|15097.3|15081.3|0
1692126300000|2023-08-15 19:05:00|15098.9|15082.9|15093.3|15077.3|15101.1|15085.1|15090.4|15074.4|0
1692126600000|2023-08-15 19:10:00|15093.5|15077.5|15082|15066|15103.9|15087.9|15081.9|15065.9|0
1692126900000|2023-08-15 19:15:00|15082.1|15066.1|15083.1|15067.1|15086.6|15070.6|15075.1|15059.1|0
1692127200000|2023-08-15 19:20:00|15083.6|15067.6|15069.1|15053.1|15083.9|15067.9|15067.5|15051.5|0
1692127500000|2023-08-15 19:25:00|15067.9|15051.9|15032.9|15016.9|15070.6|15054.6|15032.3|15016.3|0
1692127800000|2023-08-15 19:30:00|15031.4|15015.4|15042.3|15026.3|15047.1|15031.1|15025.6|15009.6|0
1692128100000|2023-08-15 19:35:00|15042.6|15026.6|15030.4|15014.4|15045.6|15029.6|15030.1|15014.1|0
1692128400000|2023-08-15 19:40:00|15031|15015|15025.2|15009.2|15034.8|15018.8|15021.9|15005.9|0
1692128700000|2023-08-15 19:45:00|15024.4|15008.4|15035.4|15019.4|15041|15025|15023.7|15007.7|0
1692129000000|2023-08-15 19:50:00|15030.4|15014.4|15042.9|15026.9|15050.5|15034.5|15028.7|15012.7|0
1692129300000|2023-08-15 19:55:00|15040.3|15024.3|15051.2|15035.2|15062.2|15046.2|15040.3|15024.3|0
1692129600000|2023-08-15 20:00:00|15049.7|15033.7|15045|15029|15054.5|15038.5|15041.9|15025.9|0
1692129900000|2023-08-15 20:05:00|15045.8|15029.8|15046.3|15030.3|15046.3|15030.3|15038.3|15022.3|0
1692130200000|2023-08-15 20:10:00|15046.2|15030.2|15052|15036|15057.9|15041.9|15046.2|15030.2|0
1692130500000|2023-08-15 20:15:00|15051.8|15035.8|15053.2|15037.2|15056.8|15040.8|15049.9|15033.9|0
1692130800000|2023-08-15 20:20:00|15053.3|15037.3|15054.4|15038.4|15055.8|15039.8|15052.3|15036.3|0
1692131100000|2023-08-15 20:25:00|15054|15038|15055.4|15039.4|15056|15040|15053.8|15037.8|0
1692131400000|2023-08-15 20:30:00|15055|15039|15054.2|15038.2|15056|15040|15053.3|15037.3|0
1692131700000|2023-08-15 20:35:00|15054|15038|15051|15035|15055|15039|15050.8|15034.8|0
1692132000000|2023-08-15 20:40:00|15051.3|15035.3|15052.5|15036.5|15053|15037|15049.2|15033.2|0
1692132300000|2023-08-15 20:45:00|15053|15037|15053.5|15037.5|15054.9|15038.9|15052.5|15036.5|0
1692132600000|2023-08-15 20:50:00|15053.4|15037.4|15053.5|15037.5|15055.7|15039.7|15052.9|15036.9|0
1692132900000|2023-08-15 20:55:00|15053.4|15037.4|15052.3|15036.3|15054.9|15038.9|15051.5|15035.5|0
1692133200000|2023-08-15 21:00:00|15052.4|15036.4|15053.3|15037.3|15054.8|15038.8|15052.4|15036.4|0
1692133500000|2023-08-15 21:05:00|15052.8|15036.8|15052.3|15036.3|15052.9|15036.9|15051.9|15035.9|0
1692133800000|2023-08-15 21:10:00|15053.3|15037.3|15052.1|15036.1|15053.6|15037.6|15051.9|15035.9|0
1692134100000|2023-08-15 21:15:00|15051.9|15035.9|15053.7|15037.7|15053.8|15037.8|15051.9|15035.9|0
1692134400000|2023-08-15 21:20:00|15053.6|15037.6|15053.3|15037.3|15054.1|15038.1|15053.3|15037.3|0
1692134700000|2023-08-15 21:25:00|15053.2|15037.2|15054.3|15038.3|15054.5|15038.5|15053.1|15037.1|0
1692135000000|2023-08-15 21:30:00|15055.3|15039.3|15057.4|15041.4|15057.4|15041.4|15055.3|15039.3|0
1692135300000|2023-08-15 21:35:00|15057.6|15041.6|15056.5|15040.5|15058.6|15042.6|15056.4|15040.4|0
1692135600000|2023-08-15 21:40:00|15056.1|15040.1|15056.1|15040.1|15056.3|15040.3|15056.1|15040.1|0
1692135900000|2023-08-15 21:45:00|15056.3|15040.3|15055.8|15039.8|15056.3|15040.3|15055.2|15039.2|0
1692136200000|2023-08-15 21:50:00|15055.9|15039.9|15056.4|15040.4|15057.6|15041.6|15055.6|15039.6|0
1692136500000|2023-08-15 21:55:00|15056.5|15040.5|15055.4|15039.4|15056.5|15040.5|15054.6|15038.6|0
1692136800000|2023-08-15 22:00:00|15054.5|15038.5|15057.2|15041.2|15062.3|15046.3|15053.2|15037.2|0
1692137100000|2023-08-15 22:05:00|15058|15042|15053.6|15037.6|15058.2|15042.2|15053.2|15037.2|0
1692137400000|2023-08-15 22:10:00|15054.3|15038.3|15064.6|15048.6|15064.8|15048.8|15054.3|15038.3|0
1692137700000|2023-08-15 22:15:00|15064.5|15048.5|15064.5|15048.5|15065|15049|15062.1|15046.1|0
1692138000000|2023-08-15 22:20:00|15064.7|15048.7|15061.1|15045.1|15066|15050|15060.6|15044.6|0
1692138300000|2023-08-15 22:25:00|15061.2|15045.2|15062.3|15046.3|15063.6|15047.6|15060.5|15044.5|0
1692138600000|2023-08-15 22:30:00|15062.2|15046.2|15058.1|15042.1|15064.7|15048.7|15057.7|15041.7|0
1692138900000|2023-08-15 22:35:00|15058|15042|15059.1|15043.1|15060.2|15044.2|15052.7|15036.7|0
1692139200000|2023-08-15 22:40:00|15059.2|15043.2|15056.8|15040.8|15060.5|15044.5|15056|15040|0
1692139500000|2023-08-15 22:45:00|15056.7|15040.7|15057.8|15041.8|15059|15043|15056|15040|0
1692139800000|2023-08-15 22:50:00|15058|15042|15058.3|15042.3|15058.3|15042.3|15055.5|15039.5|0
1692140100000|2023-08-15 22:55:00|15059.2|15043.2|15059.1|15043.1|15060.1|15044.1|15058.3|15042.3|0
1692140400000|2023-08-15 23:00:00|15059|15043|15062.1|15046.1|15063|15047|15056.8|15040.8|0
1692140700000|2023-08-15 23:05:00|15062.5|15046.5|15059|15043|15062.5|15046.5|15059|15043|0
1692141000000|2023-08-15 23:10:00|15059.1|15043.1|15059.3|15043.3|15060.3|15044.3|15058.3|15042.3|0
1692141300000|2023-08-15 23:15:00|15059.2|15043.2|15061|15045|15062|15046|15059.2|15043.2|0
1692141600000|2023-08-15 23:20:00|15060.6|15044.6|15064.3|15048.3|15064.6|15048.6|15060.2|15044.2|0
1692141900000|2023-08-15 23:25:00|15064.6|15048.6|15064.2|15048.2|15066.8|15050.8|15064.2|15048.2|0
1692142200000|2023-08-15 23:30:00|15064.7|15048.7|15067.3|15051.3|15068|15052|15064.2|15048.2|0
1692142500000|2023-08-15 23:35:00|15067.5|15051.5|15070|15054|15071.6|15055.6|15066.6|15050.6|0
1692142800000|2023-08-15 23:40:00|15070.1|15054.1|15065.6|15049.6|15071|15055|15065.6|15049.6|0
1692143100000|2023-08-15 23:45:00|15065.7|15049.7|15066.1|15050.1|15067.8|15051.8|15063.8|15047.8|0
1692143400000|2023-08-15 23:50:00|15066.2|15050.2|15063.3|15047.3|15066.2|15050.2|15060.7|15044.7|0
1692143700000|2023-08-15 23:55:00|15063.8|15047.8|15065.1|15049.1|15066.3|15050.3|15063.5|15047.5|0
1692144000000|2023-08-16 00:00:00|15066.1|15050.1|15062.1|15046.1|15067.1|15051.1|15058.3|15042.3|0
1692144300000|2023-08-16 00:05:00|15062.3|15046.3|15058.2|15042.2|15064|15048|15056.1|15040.1|0
1692144600000|2023-08-16 00:10:00|15057.8|15041.8|15061.3|15045.3|15061.5|15045.5|15052.8|15036.8|0
1692144900000|2023-08-16 00:15:00|15061.6|15045.6|15066.3|15050.3|15066.3|15050.3|15057|15041|0
1692145200000|2023-08-16 00:20:00|15066|15050|15061.1|15045.1|15066.5|15050.5|15059.6|15043.6|0
1692145500000|2023-08-16 00:25:00|15060.7|15044.7|15055.2|15039.2|15062.8|15046.8|15054.2|15038.2|0
1692145800000|2023-08-16 00:30:00|15055.3|15039.3|15052.8|15036.8|15062.5|15046.5|15052.7|15036.7|0
1692146100000|2023-08-16 00:35:00|15053.1|15037.1|15046.7|15030.7|15053.2|15037.2|15044.6|15028.6|0
1692146400000|2023-08-16 00:40:00|15046.3|15030.3|15041.2|15025.2|15046.7|15030.7|15026|15010|0
1692146700000|2023-08-16 00:45:00|15039.8|15023.8|15051.6|15035.6|15053.3|15037.3|15038.7|15022.7|0
1692147000000|2023-08-16 00:50:00|15051.5|15035.5|15052.5|15036.5|15055.3|15039.3|15049.2|15033.2|0
1692147300000|2023-08-16 00:55:00|15051.7|15035.7|15052.1|15036.1|15057.8|15041.8|15048.8|15032.8|0
1692147600000|2023-08-16 01:00:00|15052.3|15036.3|15054.6|15038.6|15058.5|15042.5|15051.6|15035.6|0
1692147900000|2023-08-16 01:05:00|15054.3|15038.3|15054.7|15038.7|15058|15042|15052.7|15036.7|0
1692148200000|2023-08-16 01:10:00|15054.8|15038.8|15050.8|15034.8|15061.8|15045.8|15047.7|15031.7|0
1692148500000|2023-08-16 01:15:00|15051.8|15035.8|15050.6|15034.6|15055.6|15039.6|15045.8|15029.8|0
1692148800000|2023-08-16 01:20:00|15051|15035|15056.1|15040.1|15062|15046|15051|15035|0
1692149100000|2023-08-16 01:25:00|15054.7|15038.7|15066.6|15050.6|15067.2|15051.2|15054.7|15038.7|0
1692149400000|2023-08-16 01:30:00|15066.3|15050.3|15065.6|15049.6|15073.6|15057.6|15061|15045|0
1692149700000|2023-08-16 01:35:00|15063.8|15047.8|15065.2|15049.2|15068.2|15052.2|15061|15045|0
1692150000000|2023-08-16 01:40:00|15065.5|15049.5|15065.3|15049.3|15070.6|15054.6|15059.2|15043.2|0
1692150300000|2023-08-16 01:45:00|15065.5|15049.5|15063|15047|15067.3|15051.3|15059.8|15043.8|0
1692150600000|2023-08-16 01:50:00|15063.5|15047.5|15078.5|15062.5|15078.5|15062.5|15060.5|15044.5|0
1692150900000|2023-08-16 01:55:00|15078.6|15062.6|15061.1|15045.1|15078.6|15062.6|15059.8|15043.8|0
1692151200000|2023-08-16 02:00:00|15061.5|15045.5|15051.8|15035.8|15063.8|15047.8|15048.6|15032.6|0
1692151500000|2023-08-16 02:05:00|15052.8|15036.8|15065|15049|15065|15049|15050.8|15034.8|0
1692151800000|2023-08-16 02:10:00|15065.2|15049.2|15067.7|15051.7|15068|15052|15060.6|15044.6|0
1692152100000|2023-08-16 02:15:00|15068.6|15052.6|15066|15050|15070.5|15054.5|15064.6|15048.6|0
1692152400000|2023-08-16 02:20:00|15065.8|15049.8|15064.7|15048.7|15066.1|15050.1|15062.5|15046.5|0
1692152700000|2023-08-16 02:25:00|15064.1|15048.1|15067.5|15051.5|15069.5|15053.5|15062.8|15046.8|0
1692153000000|2023-08-16 02:30:00|15067.6|15051.6|15063.7|15047.7|15068.2|15052.2|15061.7|15045.7|0
1692153300000|2023-08-16 02:35:00|15063.8|15047.8|15064.8|15048.8|15069|15053|15062.6|15046.6|0
1692153600000|2023-08-16 02:40:00|15065|15049|15065.3|15049.3|15066.5|15050.5|15061.3|15045.3|0
1692153900000|2023-08-16 02:45:00|15065.6|15049.6|15067.6|15051.6|15070.6|15054.6|15064.8|15048.8|0
1692154200000|2023-08-16 02:50:00|15067.7|15051.7|15068.8|15052.8|15069.3|15053.3|15063|15047|0
1692154500000|2023-08-16 02:55:00|15068.7|15052.7|15062.8|15046.8|15068.7|15052.7|15062.7|15046.7|0
1692154800000|2023-08-16 03:00:00|15063|15047|15064.8|15048.8|15068.3|15052.3|15062.1|15046.1|0
1692155100000|2023-08-16 03:05:00|15065.2|15049.2|15066.1|15050.1|15073.7|15057.7|15064.8|15048.8|0
1692155400000|2023-08-16 03:10:00|15066.5|15050.5|15073.8|15057.8|15075.3|15059.3|15066.5|15050.5|0
1692155700000|2023-08-16 03:15:00|15074|15058|15072.1|15056.1|15074|15058|15069.2|15053.2|0
1692156000000|2023-08-16 03:20:00|15072.2|15056.2|15073.7|15057.7|15073.7|15057.7|15069.3|15053.3|0
1692156300000|2023-08-16 03:25:00|15073.5|15057.5|15072.1|15056.1|15073.8|15057.8|15069.1|15053.1|0
1692156600000|2023-08-16 03:30:00|15072.8|15056.8|15072.8|15056.8|15077.3|15061.3|15070.7|15054.7|0
1692156900000|2023-08-16 03:35:00|15073|15057|15074.6|15058.6|15075|15059|15071.6|15055.6|0
1692157200000|2023-08-16 03:40:00|15074.5|15058.5|15071.6|15055.6|15074.8|15058.8|15068|15052|0
1692157500000|2023-08-16 03:45:00|15071.7|15055.7|15069.2|15053.2|15073.3|15057.3|15069.2|15053.2|0
1692157800000|2023-08-16 03:50:00|15069.1|15053.1|15066.8|15050.8|15070.5|15054.5|15065.8|15049.8|0
1692158100000|2023-08-16 03:55:00|15066.6|15050.6|15064.7|15048.7|15068.8|15052.8|15063.1|15047.1|0
1692158400000|2023-08-16 04:00:00|15064.8|15048.8|15067.5|15051.5|15067.7|15051.7|15064|15048|0
1692158700000|2023-08-16 04:05:00|15067.7|15051.7|15051|15035|15068.2|15052.2|15049.7|15033.7|0
1692159000000|2023-08-16 04:10:00|15051.5|15035.5|15054.6|15038.6|15057.5|15041.5|15051.5|15035.5|0
1692159300000|2023-08-16 04:15:00|15055|15039|15052.8|15036.8|15057.1|15041.1|15052.2|15036.2|0
1692159600000|2023-08-16 04:20:00|15053.1|15037.1|15052.2|15036.2|15054.5|15038.5|15050.2|15034.2|0
1692159900000|2023-08-16 04:25:00|15051.8|15035.8|15046.2|15030.2|15054.8|15038.8|15046.2|15030.2|0
1692160200000|2023-08-16 04:30:00|15046.5|15030.5|15048.6|15032.6|15050.6|15034.6|15042.2|15026.2|0
1692160500000|2023-08-16 04:35:00|15048.5|15032.5|15051|15035|15051.1|15035.1|15045|15029|0
1692160800000|2023-08-16 04:40:00|15050.8|15034.8|15052.2|15036.2|15053.5|15037.5|15049.8|15033.8|0
1692161100000|2023-08-16 04:45:00|15052.3|15036.3|15051.7|15035.7|15052.8|15036.8|15050.6|15034.6|0
1692161400000|2023-08-16 04:50:00|15051.6|15035.6|15055.2|15039.2|15055.6|15039.6|15051.5|15035.5|0
1692161700000|2023-08-16 04:55:00|15055.1|15039.1|15053.6|15037.6|15056|15040|15053|15037|0
1692162000000|2023-08-16 05:00:00|15053.5|15037.5|15057|15041|15060.5|15044.5|15052.7|15036.7|0
1692162300000|2023-08-16 05:05:00|15056.8|15040.8|15057.3|15041.3|15058.3|15042.3|15053|15037|0
1692162600000|2023-08-16 05:10:00|15057.1|15041.1|15056.6|15040.6|15059.8|15043.8|15055.2|15039.2|0
1692162900000|2023-08-16 05:15:00|15056.8|15040.8|15050.1|15034.1|15057.8|15041.8|15049.1|15033.1|0
1692163200000|2023-08-16 05:20:00|15050.2|15034.2|15051.5|15035.5|15052.5|15036.5|15045.7|15029.7|0
1692163500000|2023-08-16 05:25:00|15051.8|15035.8|15059.2|15043.2|15061.5|15045.5|15049.8|15033.8|0
1692163800000|2023-08-16 05:30:00|15059.3|15043.3|15059.7|15043.7|15064.6|15048.6|15058.1|15042.1|0
1692164100000|2023-08-16 05:35:00|15059.6|15043.6|15057.1|15041.1|15060.6|15044.6|15057.1|15041.1|0
1692164400000|2023-08-16 05:40:00|15057.2|15041.2|15055.8|15039.8|15058.7|15042.7|15054.5|15038.5|0
1692164700000|2023-08-16 05:45:00|15055.7|15039.7|15055|15039|15062|15046|15054.2|15038.2|0
1692165000000|2023-08-16 05:50:00|15055.3|15039.3|15053.5|15037.5|15055.3|15039.3|15049|15033|0
1692165300000|2023-08-16 05:55:00|15053.3|15037.3|15053.6|15037.6|15057.7|15041.7|15053.1|15037.1|0
1692165600000|2023-08-16 06:00:00|15056.2|15040.2|15041.2|15025.2|15057.8|15041.8|15040.1|15024.1|0
1692165900000|2023-08-16 06:05:00|15041.8|15025.8|15043.5|15027.5|15046.7|15030.7|15035.2|15019.2|0
1692166200000|2023-08-16 06:10:00|15044.3|15028.3|15048.1|15032.1|15054.1|15038.1|15042.8|15026.8|0
1692166500000|2023-08-16 06:15:00|15048|15032|15059.2|15043.2|15061.8|15045.8|15048|15032|0
1692166800000|2023-08-16 06:20:00|15059.1|15043.1|15060.3|15044.3|15062.6|15046.6|15056|15040|0
1692167100000|2023-08-16 06:25:00|15061.2|15045.2|15062.7|15046.7|15063|15047|15057.7|15041.7|0
1692167400000|2023-08-16 06:30:00|15062.6|15046.6|15061.5|15045.5|15063.7|15047.7|15057.2|15041.2|0
1692167700000|2023-08-16 06:35:00|15061.1|15045.1|15060.1|15044.1|15063.8|15047.8|15057.2|15041.2|0
1692168000000|2023-08-16 06:40:00|15060.2|15044.2|15054.8|15038.8|15061.5|15045.5|15052.7|15036.7|0
1692168300000|2023-08-16 06:45:00|15055|15039|15056.6|15040.6|15057.8|15041.8|15051.5|15035.5|0
1692168600000|2023-08-16 06:50:00|15056.3|15040.3|15056.7|15040.7|15059|15043|15055.6|15039.6|0
1692168900000|2023-08-16 06:55:00|15056.8|15040.8|15059.8|15043.8|15061.8|15045.8|15056.6|15040.6|0
1692169200000|2023-08-16 07:00:00|15059.1|15043.1|15071.5|15055.5|15073.2|15057.2|15056.8|15040.8|0
1692169500000|2023-08-16 07:05:00|15071.6|15055.6|15064.3|15048.3|15071.8|15055.8|15059.7|15043.7|0
1692169800000|2023-08-16 07:10:00|15063.1|15047.1|15057.8|15041.8|15067.5|15051.5|15055.5|15039.5|0
1692170100000|2023-08-16 07:15:00|15056.3|15040.3|15072.5|15056.5|15072.5|15056.5|15056.1|15040.1|0
1692170400000|2023-08-16 07:20:00|15072.8|15056.8|15073.1|15057.1|15076.2|15060.2|15070.1|15054.1|0
1692170700000|2023-08-16 07:25:00|15073.3|15057.3|15073.1|15057.1|15076.1|15060.1|15070|15054|0
1692171000000|2023-08-16 07:30:00|15073.3|15057.3|15082.1|15066.1|15082.2|15066.2|15066|15050|0
1692171300000|2023-08-16 07:35:00|15082.2|15066.2|15084.3|15068.3|15088.5|15072.5|15080.7|15064.7|0
1692171600000|2023-08-16 07:40:00|15083.8|15067.8|15087.6|15071.6|15091.1|15075.1|15083.8|15067.8|0
1692171900000|2023-08-16 07:45:00|15087.7|15071.7|15093.6|15077.6|15097.2|15081.2|15087.7|15071.7|0
1692172200000|2023-08-16 07:50:00|15093.2|15077.2|15088.3|15072.3|15094.6|15078.6|15086.1|15070.1|0
1692172500000|2023-08-16 07:55:00|15088.2|15072.2|15084.8|15068.8|15091.7|15075.7|15084.3|15068.3|0
1692172800000|2023-08-16 08:00:00|15085.5|15069.5|15092.1|15076.1|15092.1|15076.1|15084.1|15068.1|0
1692173100000|2023-08-16 08:05:00|15092.2|15076.2|15087.6|15071.6|15092.3|15076.3|15085.1|15069.1|0
1692173400000|2023-08-16 08:10:00|15087.8|15071.8|15090|15074|15092.3|15076.3|15084.6|15068.6|0
1692173700000|2023-08-16 08:15:00|15090.5|15074.5|15093|15077|15101|15085|15090.3|15074.3|0
1692174000000|2023-08-16 08:20:00|15092.8|15076.8|15096.5|15080.5|15098.7|15082.7|15092.8|15076.8|0
1692174300000|2023-08-16 08:25:00|15096.6|15080.6|15102.7|15086.7|15106.8|15090.8|15096.5|15080.5|0
1692174600000|2023-08-16 08:30:00|15102.5|15086.5|15099.5|15083.5|15108.5|15092.5|15099.1|15083.1|0
1692174900000|2023-08-16 08:35:00|15099.3|15083.3|15095|15079|15099.8|15083.8|15089.7|15073.7|0
1692175200000|2023-08-16 08:40:00|15094.5|15078.5|15096|15080|15102.2|15086.2|15093.5|15077.5|0
1692175500000|2023-08-16 08:45:00|15096.7|15080.7|15093.2|15077.2|15100.8|15084.8|15093.2|15077.2|0
1692175800000|2023-08-16 08:50:00|15093.6|15077.6|15098.6|15082.6|15099.3|15083.3|15091.2|15075.2|0
1692176100000|2023-08-16 08:55:00|15098.5|15082.5|15091.6|15075.6|15099|15083|15090.1|15074.1|0
1692176400000|2023-08-16 09:00:00|15092|15076|15091.6|15075.6|15094.8|15078.8|15090.7|15074.7|0
1692176700000|2023-08-16 09:05:00|15091.7|15075.7|15090.1|15074.1|15092.1|15076.1|15079.2|15063.2|0
1692177000000|2023-08-16 09:10:00|15089.7|15073.7|15083.6|15067.6|15090.2|15074.2|15083.6|15067.6|0
1692177300000|2023-08-16 09:15:00|15083.3|15067.3|15073.2|15057.2|15083.3|15067.3|15069.8|15053.8|0
1692177600000|2023-08-16 09:20:00|15072.3|15056.3|15064.3|15048.3|15074.5|15058.5|15057.7|15041.7|0
1692177900000|2023-08-16 09:25:00|15064.2|15048.2|15067.2|15051.2|15068.8|15052.8|15061.2|15045.2|0
1692178200000|2023-08-16 09:30:00|15067.3|15051.3|15069|15053|15071.8|15055.8|15067.3|15051.3|0
1692178500000|2023-08-16 09:35:00|15069.1|15053.1|15062.2|15046.2|15069.7|15053.7|15060.8|15044.8|0
1692178800000|2023-08-16 09:40:00|15062.7|15046.7|15050.3|15034.3|15062.7|15046.7|15049.1|15033.1|0
1692179100000|2023-08-16 09:45:00|15050.2|15034.2|15056.6|15040.6|15058.7|15042.7|15047.5|15031.5|0
1692179400000|2023-08-16 09:50:00|15056.7|15040.7|15059.2|15043.2|15059.2|15043.2|15049.2|15033.2|0
1692179700000|2023-08-16 09:55:00|15059.6|15043.6|15061.7|15045.7|15063.8|15047.8|15057.1|15041.1|0
1692180000000|2023-08-16 10:00:00|15062|15046|15061.8|15045.8|15065.2|15049.2|15057|15041|0
1692180300000|2023-08-16 10:05:00|15062|15046|15067.2|15051.2|15068.8|15052.8|15062|15046|0
1692180600000|2023-08-16 10:10:00|15066.8|15050.8|15057.8|15041.8|15067.1|15051.1|15056.6|15040.6|0
1692180900000|2023-08-16 10:15:00|15057.2|15041.2|15060.1|15044.1|15062.7|15046.7|15052.5|15036.5|0
1692181200000|2023-08-16 10:20:00|15061.3|15045.3|15065.8|15049.8|15067.5|15051.5|15058.5|15042.5|0
1692181500000|2023-08-16 10:25:00|15066|15050|15068.2|15052.2|15070.7|15054.7|15066|15050|0
1692181800000|2023-08-16 10:30:00|15067.8|15051.8|15070.2|15054.2|15071.7|15055.7|15063.5|15047.5|0
1692182100000|2023-08-16 10:35:00|15070.3|15054.3|15065.3|15049.3|15070.5|15054.5|15062.2|15046.2|0
1692182400000|2023-08-16 10:40:00|15065.2|15049.2|15060.5|15044.5|15065.2|15049.2|15052.1|15036.1|0
1692182700000|2023-08-16 10:45:00|15060.8|15044.8|15057.5|15041.5|15063.1|15047.1|15056.5|15040.5|0
1692183000000|2023-08-16 10:50:00|15057.6|15041.6|15056.8|15040.8|15060.6|15044.6|15049.7|15033.7|0
1692183300000|2023-08-16 10:55:00|15057.6|15041.6|15053.8|15037.8|15059.3|15043.3|15053.1|15037.1|0
1692183600000|2023-08-16 11:00:00|15052.2|15036.2|15047.1|15031.1|15058.3|15042.3|15044.8|15028.8|0
1692183900000|2023-08-16 11:05:00|15047|15031|15035|15019|15047.2|15031.2|15035|15019|0
1692184200000|2023-08-16 11:10:00|15034.7|15018.7|15029.2|15013.2|15036|15020|15021.2|15005.2|0
1692184500000|2023-08-16 11:15:00|15028.6|15012.6|15035.3|15019.3|15035.3|15019.3|15027.2|15011.2|0
1692184800000|2023-08-16 11:20:00|15034.8|15018.8|15036.3|15020.3|15039.7|15023.7|15032.7|15016.7|0
1692185100000|2023-08-16 11:25:00|15036.2|15020.2|15042.3|15026.3|15044.7|15028.7|15036|15020|0
1692185400000|2023-08-16 11:30:00|15042.5|15026.5|15051.7|15035.7|15052|15036|15039.3|15023.3|0
1692185700000|2023-08-16 11:35:00|15051.8|15035.8|15050.7|15034.7|15052.3|15036.3|15047|15031|0
1692186000000|2023-08-16 11:40:00|15051.6|15035.6|15049.5|15033.5|15056|15040|15048.2|15032.2|0
1692186300000|2023-08-16 11:45:00|15049.2|15033.2|15045.8|15029.8|15053|15037|15040.1|15024.1|0
1692186600000|2023-08-16 11:50:00|15045.1|15029.1|15041.5|15025.5|15047.7|15031.7|15041.5|15025.5|0
1692186900000|2023-08-16 11:55:00|15041|15025|15053.5|15037.5|15056|15040|15039.5|15023.5|0
1692187200000|2023-08-16 12:00:00|15053.8|15037.8|15057.3|15041.3|15061.2|15045.2|15053.5|15037.5|0
1692187500000|2023-08-16 12:05:00|15057.2|15041.2|15055|15039|15061.6|15045.6|15054.6|15038.6|0
1692187800000|2023-08-16 12:10:00|15056.1|15040.1|15048|15032|15058.2|15042.2|15046.8|15030.8|0
1692188100000|2023-08-16 12:15:00|15047.8|15031.8|15049.8|15033.8|15050|15034|15044.2|15028.2|0
1692188400000|2023-08-16 12:20:00|15050|15034|15033.5|15017.5|15050|15034|15032|15016|0
1692188700000|2023-08-16 12:25:00|15033.2|15017.2|15030.7|15014.7|15039.5|15023.5|15025.7|15009.7|0
1692189000000|2023-08-16 12:30:00|15032.1|15016.1|15041.1|15025.1|15043.3|15027.3|15022.8|15006.8|0
1692189300000|2023-08-16 12:35:00|15041|15025|15039.3|15023.3|15043.2|15027.2|15032.7|15016.7|0
1692189600000|2023-08-16 12:40:00|15039.5|15023.5|15033.3|15017.3|15039.8|15023.8|15029.6|15013.6|0
1692189900000|2023-08-16 12:45:00|15032.6|15016.6|15032.1|15016.1|15038.5|15022.5|15027.5|15011.5|0
1692190200000|2023-08-16 12:50:00|15032|15016|15016.2|15000.2|15036|15020|15014.7|14998.7|0
1692190500000|2023-08-16 12:55:00|15015.6|14999.6|15010.3|14994.3|15021.3|15005.3|15007.3|14991.3|0
1692190800000|2023-08-16 13:00:00|15009.2|14993.2|15016.3|15000.3|15019.2|15003.2|15008.3|14992.3|0
1692191100000|2023-08-16 13:05:00|15016.5|15000.5|15015.5|14999.5|15021|15005|15014|14998|0
1692191400000|2023-08-16 13:10:00|15015.2|14999.2|15022.1|15006.1|15023.3|15007.3|15010.2|14994.2|0
1692191700000|2023-08-16 13:15:00|15021.7|15005.7|15015.7|14999.7|15021.7|15005.7|15013.7|14997.7|0
1692192000000|2023-08-16 13:20:00|15016.3|15000.3|15019.5|15003.5|15022.7|15006.7|15014.1|14998.1|0
1692192300000|2023-08-16 13:25:00|15016|15000|15020.8|15004.8|15023.2|15007.2|15011.2|14995.2|0
1692192600000|2023-08-16 13:30:00|15022.6|15006.6|15002.8|14986.8|15032.2|15016.2|14995.5|14979.5|0
1692192900000|2023-08-16 13:35:00|15001.1|14985.1|15038.5|15022.5|15049.3|15033.3|14996.7|14980.7|0
1692193200000|2023-08-16 13:40:00|15040.5|15024.5|15038.6|15022.6|15051.2|15035.2|15031.5|15015.5|0
1692193500000|2023-08-16 13:45:00|15039.5|15023.5|15063.2|15047.2|15070.2|15054.2|15027.6|15011.6|0
1692193800000|2023-08-16 13:50:00|15062.7|15046.7|15032.3|15016.3|15063.1|15047.1|15032.3|15016.3|0
1692194100000|2023-08-16 13:55:00|15031.7|15015.7|15042.9|15026.9|15052|15036|15029.8|15013.8|0
1692194400000|2023-08-16 14:00:00|15041.4|15025.4|15020.9|15004.9|15042.8|15026.8|15012.4|14996.4|0
1692194700000|2023-08-16 14:05:00|15020.3|15004.3|15046.3|15030.3|15057.3|15041.3|15020.2|15004.2|0
1692195000000|2023-08-16 14:10:00|15048.7|15032.7|15056.2|15040.2|15073.8|15057.8|15045.5|15029.5|0
1692195300000|2023-08-16 14:15:00|15055|15039|15076.9|15060.9|15077.9|15061.9|15052|15036|0
1692195600000|2023-08-16 14:20:00|15076.8|15060.8|15058|15042|15084.9|15068.9|15058|15042|0
1692195900000|2023-08-16 14:25:00|15059.4|15043.4|15047.6|15031.6|15060.5|15044.5|15042.6|15026.6|0
1692196200000|2023-08-16 14:30:00|15045.1|15029.1|15049.5|15033.5|15057.6|15041.6|15043.3|15027.3|0
1692196500000|2023-08-16 14:35:00|15048.6|15032.6|15056.4|15040.4|15062.6|15046.6|15041|15025|0
1692196800000|2023-08-16 14:40:00|15055.9|15039.9|15075.6|15059.6|15079.5|15063.5|15053.8|15037.8|0
1692197100000|2023-08-16 14:45:00|15075.5|15059.5|15039.5|15023.5|15075.5|15059.5|15038.3|15022.3|0
1692197400000|2023-08-16 14:50:00|15038.9|15022.9|15061.5|15045.5|15062.3|15046.3|15038.9|15022.9|0
1692197700000|2023-08-16 14:55:00|15060.6|15044.6|15070.1|15054.1|15071.1|15055.1|15054.3|15038.3|0
1692198000000|2023-08-16 15:00:00|15070.6|15054.6|15074.6|15058.6|15074.6|15058.6|15057.8|15041.8|0
1692198300000|2023-08-16 15:05:00|15076|15060|15066.9|15050.9|15084|15068|15063.6|15047.6|0
1692198600000|2023-08-16 15:10:00|15065.6|15049.6|15052.8|15036.8|15068.9|15052.9|15046.4|15030.4|0
1692198900000|2023-08-16 15:15:00|15052.5|15036.5|15049.3|15033.3|15059.6|15043.6|15039.4|15023.4|0
1692199200000|2023-08-16 15:20:00|15049.6|15033.6|15055.8|15039.8|15057.8|15041.8|15042|15026|0
1692199500000|2023-08-16 15:25:00|15054.9|15038.9|15042.9|15026.9|15055.4|15039.4|15033.8|15017.8|0
1692199800000|2023-08-16 15:30:00|15041.4|15025.4|15032.6|15016.6|15042.8|15026.8|15029|15013|0
1692200100000|2023-08-16 15:35:00|15031.6|15015.6|15022|15006|15038.3|15022.3|15022|15006|0
1692200400000|2023-08-16 15:40:00|15022.1|15006.1|15020|15004|15032.9|15016.9|15017.3|15001.3|0
1692200700000|2023-08-16 15:45:00|15018.9|15002.9|15001.8|14985.8|15024.5|15008.5|14998.1|14982.1|0
1692201000000|2023-08-16 15:50:00|15001.4|14985.4|15002|14986|15004.9|14988.9|14989|14973|0
1692201300000|2023-08-16 15:55:00|15001.8|14985.8|14987.6|14971.6|15004.3|14988.3|14976.3|14960.3|0
1692201600000|2023-08-16 16:00:00|14982.6|14966.6|14988.9|14972.9|15000.5|14984.5|14982.1|14966.1|0
1692201900000|2023-08-16 16:05:00|14988.5|14972.5|14981.8|14965.8|14993.6|14977.6|14978.9|14962.9|0
1692202200000|2023-08-16 16:10:00|14981.4|14965.4|14962.3|14946.3|14981.9|14965.9|14959.5|14943.5|0
1692202500000|2023-08-16 16:15:00|14962.6|14946.6|14956|14940|14968.8|14952.8|14953.6|14937.6|0
1692202800000|2023-08-16 16:20:00|14955.6|14939.6|14964.5|14948.5|14964.5|14948.5|14952.6|14936.6|0
1692203100000|2023-08-16 16:25:00|14964|14948|14953.4|14937.4|14964|14948|14951.1|14935.1|0
1692203400000|2023-08-16 16:30:00|14953.5|14937.5|14965.3|14949.3|14966.5|14950.5|14949.5|14933.5|0
1692203700000|2023-08-16 16:35:00|14965|14949|14973.8|14957.8|14977.4|14961.4|14963.6|14947.6|0
1692204000000|2023-08-16 16:40:00|14973.4|14957.4|14979.3|14963.3|14983.8|14967.8|14971|14955|0
1692204300000|2023-08-16 16:45:00|14978.1|14962.1|14971|14955|14979.6|14963.6|14968|14952|0
1692204600000|2023-08-16 16:50:00|14970.6|14954.6|14965.5|14949.5|14973.5|14957.5|14965.4|14949.4|0
1692204900000|2023-08-16 16:55:00|14963.3|14947.3|14958|14942|14970.9|14954.9|14955.6|14939.6|0
1692205200000|2023-08-16 17:00:00|14957.9|14941.9|14965.9|14949.9|14972.1|14956.1|14957.9|14941.9|0
1692205500000|2023-08-16 17:05:00|14965.3|14949.3|14940.9|14924.9|14971.6|14955.6|14937.4|14921.4|0
1692205800000|2023-08-16 17:10:00|14940.6|14924.6|14947.6|14931.6|14950|14934|14930.8|14914.8|0
1692206100000|2023-08-16 17:15:00|14946.6|14930.6|14947|14931|14954.6|14938.6|14944.1|14928.1|0
1692206400000|2023-08-16 17:20:00|14947.1|14931.1|14958.6|14942.6|14961.4|14945.4|14946.8|14930.8|0
1692206700000|2023-08-16 17:25:00|14958.5|14942.5|14957.1|14941.1|14963.1|14947.1|14953.1|14937.1|0
1692207000000|2023-08-16 17:30:00|14956.4|14940.4|14959.1|14943.1|14962.5|14946.5|14949.5|14933.5|0
1692207300000|2023-08-16 17:35:00|14958.9|14942.9|14962.6|14946.6|14964.9|14948.9|14955.4|14939.4|0
1692207600000|2023-08-16 17:40:00|14963.3|14947.3|14985.3|14969.3|14992|14976|14961.9|14945.9|0
1692207900000|2023-08-16 17:45:00|14984.9|14968.9|14999.1|14983.1|15008.5|14992.5|14982.8|14966.8|0
1692208200000|2023-08-16 17:50:00|15001|14985|14994.8|14978.8|15003.9|14987.9|14989.6|14973.6|0
1692208500000|2023-08-16 17:55:00|14995|14979|14991.3|14975.3|15000|14984|14989.3|14973.3|0
1692208800000|2023-08-16 18:00:00|14991.1|14975.1|14957.9|14941.9|14991.8|14975.8|14948|14932|0
1692209100000|2023-08-16 18:05:00|14959.6|14943.6|14962.1|14946.1|14969.6|14953.6|14953.6|14937.6|0
1692209400000|2023-08-16 18:10:00|14961.6|14945.6|14952.5|14936.5|14961.6|14945.6|14928.1|14912.1|0
1692209700000|2023-08-16 18:15:00|14951.9|14935.9|14980.6|14964.6|14984.8|14968.8|14948.8|14932.8|0
1692210000000|2023-08-16 18:20:00|14982.2|14966.2|15007.9|14991.9|15011.3|14995.3|14977.4|14961.4|0
1692210300000|2023-08-16 18:25:00|15007.8|14991.8|15010.8|14994.8|15019.4|15003.4|14991.7|14975.7|0
1692210600000|2023-08-16 18:30:00|15011.7|14995.7|15014.4|14998.4|15028.6|15012.6|15005.2|14989.2|0
1692210900000|2023-08-16 18:35:00|15014.8|14998.8|15006.8|14990.8|15020.1|15004.1|15003.1|14987.1|0
1692211200000|2023-08-16 18:40:00|15005.8|14989.8|14989.9|14973.9|15007.4|14991.4|14977.3|14961.3|0
1692211500000|2023-08-16 18:45:00|14989.6|14973.6|14973.8|14957.8|14998.9|14982.9|14972.1|14956.1|0
1692211800000|2023-08-16 18:50:00|14973.4|14957.4|14964.4|14948.4|14974.9|14958.9|14958.4|14942.4|0
1692212100000|2023-08-16 18:55:00|14963.3|14947.3|14974.1|14958.1|14977.6|14961.6|14961.8|14945.8|0
1692212400000|2023-08-16 19:00:00|14972.8|14956.8|14957.9|14941.9|14972.8|14956.8|14950.3|14934.3|0
1692212700000|2023-08-16 19:05:00|14958.8|14942.8|14941.4|14925.4|14958.8|14942.8|14935.8|14919.8|0
1692213000000|2023-08-16 19:10:00|14939.6|14923.6|14906.8|14890.8|14949.1|14933.1|14902.1|14886.1|0
1692213300000|2023-08-16 19:15:00|14906.3|14890.3|14906.3|14890.3|14909.1|14893.1|14892.6|14876.6|0
1692213600000|2023-08-16 19:20:00|14905.1|14889.1|14902.1|14886.1|14921.2|14905.2|14898.6|14882.6|0
1692213900000|2023-08-16 19:25:00|14902.3|14886.3|14907.9|14891.9|14912.7|14896.7|14900.1|14884.1|0
1692214200000|2023-08-16 19:30:00|14907.8|14891.8|14922.3|14906.3|14925.6|14909.6|14899.7|14883.7|0
1692214500000|2023-08-16 19:35:00|14922.9|14906.9|14910.1|14894.1|14929.4|14913.4|14904.7|14888.7|0
1692214800000|2023-08-16 19:40:00|14911.6|14895.6|14916.1|14900.1|14919.3|14903.3|14902.5|14886.5|0
1692215100000|2023-08-16 19:45:00|14915.5|14899.5|14915.1|14899.1|14920.8|14904.8|14909.5|14893.5|0
1692215400000|2023-08-16 19:50:00|14910.4|14894.4|14899.1|14883.1|14917.6|14901.6|14894.9|14878.9|0
1692215700000|2023-08-16 19:55:00|14898.1|14882.1|14883.6|14867.6|14907.3|14891.3|14883|14867|0
1692216000000|2023-08-16 20:00:00|14882.9|14866.9|14886.1|14870.1|14889.9|14873.9|14875.4|14859.4|0
1692216300000|2023-08-16 20:05:00|14886.4|14870.4|14885.2|14869.2|14890.9|14874.9|14881.4|14865.4|0
1692216600000|2023-08-16 20:10:00|14884.4|14868.4|14884.2|14868.2|14886.9|14870.9|14878.7|14862.7|0
1692216900000|2023-08-16 20:15:00|14884.1|14868.1|14874.9|14858.9|14884.1|14868.1|14874.7|14858.7|0
1692217200000|2023-08-16 20:20:00|14874.7|14858.7|14869.1|14853.1|14876.3|14860.3|14866.4|14850.4|0
1692217500000|2023-08-16 20:25:00|14868.9|14852.9|14867.2|14851.2|14869.9|14853.9|14864.8|14848.8|0
1692217800000|2023-08-16 20:30:00|14867.1|14851.1|14870.7|14854.7|14871.7|14855.7|14864.4|14848.4|0
1692218100000|2023-08-16 20:35:00|14871.1|14855.1|14876.7|14860.7|14877.7|14861.7|14869.9|14853.9|0
1692218400000|2023-08-16 20:40:00|14876.9|14860.9|14879.9|14863.9|14881.3|14865.3|14873.7|14857.7|0
1692218700000|2023-08-16 20:45:00|14880.2|14864.2|14878.2|14862.2|14882.1|14866.1|14877.7|14861.7|0
1692219000000|2023-08-16 20:50:00|14878.3|14862.3|14882.2|14866.2|14882.3|14866.3|14877.7|14861.7|0
1692219300000|2023-08-16 20:55:00|14882.8|14866.8|14880.9|14864.9|14883.4|14867.4|14878.6|14862.6|0
1692219600000|2023-08-16 21:00:00|14880.8|14864.8|14883.6|14867.6|14883.7|14867.7|14880.8|14864.8|0
1692219900000|2023-08-16 21:05:00|14883.7|14867.7|14883.1|14867.1|14884.3|14868.3|14882.8|14866.8|0
1692220200000|2023-08-16 21:10:00|14883|14867|14882.9|14866.9|14883.4|14867.4|14882.8|14866.8|0
1692220500000|2023-08-16 21:15:00|14883|14867|14883.9|14867.9|14884.2|14868.2|14882.7|14866.7|0
1692220800000|2023-08-16 21:20:00|14883.8|14867.8|14883.9|14867.9|14883.9|14867.9|14883.8|14867.8|0
1692221100000|2023-08-16 21:25:00|14883.7|14867.7|14882.4|14866.4|14883.9|14867.9|14881.3|14865.3|0
1692221400000|2023-08-16 21:30:00|14882.1|14866.1|14882.3|14866.3|14882.4|14866.4|14881.5|14865.5|0
1692221700000|2023-08-16 21:35:00|14882.1|14866.1|14883|14867|14883|14867|14881.8|14865.8|0
1692222000000|2023-08-16 21:40:00|14883.1|14867.1|14880.6|14864.6|14883.2|14867.2|14880.3|14864.3|0
1692222300000|2023-08-16 21:45:00|14880.4|14864.4|14879.9|14863.9|14880.6|14864.6|14879.7|14863.7|0
1692222600000|2023-08-16 21:50:00|14879.8|14863.8|14883.3|14867.3|14883.5|14867.5|14879.8|14863.8|0
1692222900000|2023-08-16 21:55:00|14883.7|14867.7|14884.3|14868.3|14885.3|14869.3|14883.7|14867.7|0
1692223200000|2023-08-16 22:00:00|14883.8|14867.8|14891.4|14875.4|14892.3|14876.3|14882|14866|0
1692223500000|2023-08-16 22:05:00|14891.3|14875.3|14889.6|14873.6|14894.4|14878.4|14886.3|14870.3|0
1692223800000|2023-08-16 22:10:00|14890|14874|14890.3|14874.3|14892.8|14876.8|14889.6|14873.6|0
1692224100000|2023-08-16 22:15:00|14890.6|14874.6|14890.9|14874.9|14893|14877|14889.9|14873.9|0
1692224400000|2023-08-16 22:20:00|14890.8|14874.8|14891.3|14875.3|14891.6|14875.6|14889.5|14873.5|0
1692224700000|2023-08-16 22:25:00|14890.8|14874.8|14893.9|14877.9|14894|14878|14890.1|14874.1|0
1692225000000|2023-08-16 22:30:00|14894|14878|14893.3|14877.3|14896.1|14880.1|14892.8|14876.8|0
1692225300000|2023-08-16 22:35:00|14893.1|14877.1|14887.9|14871.9|14893.6|14877.6|14887.8|14871.8|0
1692225600000|2023-08-16 22:40:00|14888.5|14872.5|14888.8|14872.8|14889.1|14873.1|14885.9|14869.9|0
1692225900000|2023-08-16 22:45:00|14889|14873|14889.5|14873.5|14890.4|14874.4|14888.5|14872.5|0
1692226200000|2023-08-16 22:50:00|14889.6|14873.6|14890.4|14874.4|14891.3|14875.3|14889.3|14873.3|0
1692226500000|2023-08-16 22:55:00|14890.3|14874.3|14883.8|14867.8|14890.3|14874.3|14882.9|14866.9|0
1692226800000|2023-08-16 23:00:00|14883.5|14867.5|14882.9|14866.9|14884.8|14868.8|14877.1|14861.1|0
1692227100000|2023-08-16 23:05:00|14882.8|14866.8|14885.3|14869.3|14885.4|14869.4|14880.5|14864.5|0
1692227400000|2023-08-16 23:10:00|14885.6|14869.6|14884.4|14868.4|14885.9|14869.9|14882.9|14866.9|0
1692227700000|2023-08-16 23:15:00|14884.5|14868.5|14885.5|14869.5|14886|14870|14884.5|14868.5|0
1692228000000|2023-08-16 23:20:00|14885.4|14869.4|14882|14866|14885.8|14869.8|14881.8|14865.8|0
1692228300000|2023-08-16 23:25:00|14881.9|14865.9|14882.5|14866.5|14883.5|14867.5|14881.5|14865.5|0
1692228600000|2023-08-16 23:30:00|14883.6|14867.6|14878.6|14862.6|14885.6|14869.6|14875.3|14859.3|0
1692228900000|2023-08-16 23:35:00|14879.3|14863.3|14875.5|14859.5|14882.1|14866.1|14872.6|14856.6|0
1692229200000|2023-08-16 23:40:00|14875.4|14859.4|14871.9|14855.9|14876.4|14860.4|14870.4|14854.4|0
1692229500000|2023-08-16 23:45:00|14872|14856|14876|14860|14876.1|14860.1|14872|14856|0
1692229800000|2023-08-16 23:50:00|14875.9|14859.9|14875.5|14859.5|14876.8|14860.8|14872.3|14856.3|0
1692230100000|2023-08-16 23:55:00|14875.4|14859.4|14874.3|14858.3|14875.5|14859.5|14871.5|14855.5|0
1692230400000|2023-08-17 00:00:00|14872.5|14856.5|14862.6|14846.6|14873.6|14857.6|14858.5|14842.5|0
1692230700000|2023-08-17 00:05:00|14862.8|14846.8|14868.5|14852.5|14875.1|14859.1|14862.8|14846.8|0
1692231000000|2023-08-17 00:10:00|14868.9|14852.9|14870.9|14854.9|14871.6|14855.6|14863.5|14847.5|0
1692231300000|2023-08-17 00:15:00|14870.4|14854.4|14852.6|14836.6|14870.4|14854.4|14849|14833|0
1692231600000|2023-08-17 00:20:00|14852.4|14836.4|14862.5|14846.5|14864.4|14848.4|14851.4|14835.4|0
1692231900000|2023-08-17 00:25:00|14862.6|14846.6|14855.1|14839.1|14866.4|14850.4|14855|14839|0
1692232200000|2023-08-17 00:30:00|14855.4|14839.4|14854.6|14838.6|14856.3|14840.3|14851.6|14835.6|0
1692232500000|2023-08-17 00:35:00|14854.8|14838.8|14845.4|14829.4|14856.8|14840.8|14844|14828|0
1692232800000|2023-08-17 00:40:00|14844.3|14828.3|14853.5|14837.5|14856.4|14840.4|14844.3|14828.3|0
1692233100000|2023-08-17 00:45:00|14853.4|14837.4|14855.1|14839.1|14856.4|14840.4|14845.4|14829.4|0
1692233400000|2023-08-17 00:50:00|14855|14839|14856.4|14840.4|14858.3|14842.3|14852.9|14836.9|0
1692233700000|2023-08-17 00:55:00|14855.8|14839.8|14858.8|14842.8|14859.8|14843.8|14854.4|14838.4|0
1692234000000|2023-08-17 01:00:00|14858.9|14842.9|14857.6|14841.6|14863.4|14847.4|14856.6|14840.6|0
1692234300000|2023-08-17 01:05:00|14857.9|14841.9|14859|14843|14859|14843|14854.6|14838.6|0
1692234600000|2023-08-17 01:10:00|14858.5|14842.5|14850|14834|14859.1|14843.1|14844.9|14828.9|0
1692234900000|2023-08-17 01:15:00|14849|14833|14848.9|14832.9|14855.5|14839.5|14845.8|14829.8|0
1692235200000|2023-08-17 01:20:00|14849.1|14833.1|14850.1|14834.1|14854.4|14838.4|14833.9|14817.9|0
1692235500000|2023-08-17 01:25:00|14849.8|14833.8|14845.1|14829.1|14851.6|14835.6|14840.3|14824.3|0
1692235800000|2023-08-17 01:30:00|14845|14829|14845.1|14829.1|14848.9|14832.9|14841.5|14825.5|0
1692236100000|2023-08-17 01:35:00|14846.1|14830.1|14858.3|14842.3|14858.5|14842.5|14841.4|14825.4|0
1692236400000|2023-08-17 01:40:00|14859.4|14843.4|14857.4|14841.4|14863.8|14847.8|14856.3|14840.3|0
1692236700000|2023-08-17 01:45:00|14857.6|14841.6|14856|14840|14862.6|14846.6|14855.5|14839.5|0
1692237000000|2023-08-17 01:50:00|14856.1|14840.1|14854.1|14838.1|14858.9|14842.9|14851.3|14835.3|0
1692237300000|2023-08-17 01:55:00|14854.3|14838.3|14864.8|14848.8|14865.3|14849.3|14852.9|14836.9|0
1692237600000|2023-08-17 02:00:00|14865.4|14849.4|14870.4|14854.4|14872.1|14856.1|14863.9|14847.9|0
1692237900000|2023-08-17 02:05:00|14870.3|14854.3|14862.1|14846.1|14870.3|14854.3|14860.8|14844.8|0
1692238200000|2023-08-17 02:10:00|14862.4|14846.4|14865.6|14849.6|14868.5|14852.5|14861.6|14845.6|0
1692238500000|2023-08-17 02:15:00|14866|14850|14871.3|14855.3|14871.3|14855.3|14860.8|14844.8|0
1692238800000|2023-08-17 02:20:00|14872.1|14856.1|14870.6|14854.6|14874.9|14858.9|14870|14854|0
1692239100000|2023-08-17 02:25:00|14870.4|14854.4|14872.6|14856.6|14872.8|14856.8|14868|14852|0
1692239400000|2023-08-17 02:30:00|14873.5|14857.5|14875.8|14859.8|14876.8|14860.8|14869.5|14853.5|0
1692239700000|2023-08-17 02:35:00|14875.6|14859.6|14880.8|14864.8|14881.3|14865.3|14872|14856|0
1692240000000|2023-08-17 02:40:00|14881.4|14865.4|14872.4|14856.4|14881.4|14865.4|14871|14855|0
1692240300000|2023-08-17 02:45:00|14873.1|14857.1|14872.5|14856.5|14875.1|14859.1|14870.1|14854.1|0
1692240600000|2023-08-17 02:50:00|14872.6|14856.6|14872.6|14856.6|14874.4|14858.4|14869.9|14853.9|0
1692240900000|2023-08-17 02:55:00|14872.5|14856.5|14878.1|14862.1|14880.3|14864.3|14871.4|14855.4|0
1692241200000|2023-08-17 03:00:00|14878|14862|14880.4|14864.4|14881.6|14865.6|14875|14859|0
1692241500000|2023-08-17 03:05:00|14879.9|14863.9|14877|14861|14886|14870|14876.6|14860.6|0
1692241800000|2023-08-17 03:10:00|14876.6|14860.6|14880.3|14864.3|14883.4|14867.4|14875.6|14859.6|0
1692242100000|2023-08-17 03:15:00|14880.5|14864.5|14879.4|14863.4|14882.4|14866.4|14877|14861|0
1692242400000|2023-08-17 03:20:00|14879.3|14863.3|14884.1|14868.1|14884.6|14868.6|14879.1|14863.1|0
1692242700000|2023-08-17 03:25:00|14884|14868|14883.9|14867.9|14885.9|14869.9|14875.8|14859.8|0
1692243000000|2023-08-17 03:30:00|14883.6|14867.6|14888.1|14872.1|14890.6|14874.6|14883.6|14867.6|0
1692243300000|2023-08-17 03:35:00|14888.3|14872.3|14889.1|14873.1|14889.5|14873.5|14886.3|14870.3|0
1692243600000|2023-08-17 03:40:00|14889|14873|14889.5|14873.5|14889.8|14873.8|14887.3|14871.3|0
1692243900000|2023-08-17 03:45:00|14889.3|14873.3|14887.9|14871.9|14890.4|14874.4|14886.9|14870.9|0
1692244200000|2023-08-17 03:50:00|14887.8|14871.8|14883|14867|14888.4|14872.4|14881.5|14865.5|0
1692244500000|2023-08-17 03:55:00|14882.9|14866.9|14890.9|14874.9|14891.6|14875.6|14881.8|14865.8|0
1692244800000|2023-08-17 04:00:00|14891.3|14875.3|14886.8|14870.8|14892.6|14876.6|14885.1|14869.1|0
1692245100000|2023-08-17 04:05:00|14887.3|14871.3|14890.5|14874.5|14893.1|14877.1|14887.1|14871.1|0
1692245400000|2023-08-17 04:10:00|14890.4|14874.4|14888.4|14872.4|14890.4|14874.4|14887.1|14871.1|0
1692245700000|2023-08-17 04:15:00|14888.6|14872.6|14892.9|14876.9|14893.3|14877.3|14888.5|14872.5|0
1692246000000|2023-08-17 04:20:00|14893.1|14877.1|14893|14877|14895|14879|14891.6|14875.6|0
1692246300000|2023-08-17 04:25:00|14892|14876|14891.8|14875.8|14892.5|14876.5|14889.3|14873.3|0
1692246600000|2023-08-17 04:30:00|14891.9|14875.9|14888.5|14872.5|14893|14877|14888|14872|0
1692246900000|2023-08-17 04:35:00|14888.6|14872.6|14888|14872|14889.3|14873.3|14887|14871|0
1692247200000|2023-08-17 04:40:00|14888.3|14872.3|14889.8|14873.8|14889.9|14873.9|14887|14871|0
1692247500000|2023-08-17 04:45:00|14890|14874|14889.4|14873.4|14890.8|14874.8|14888.4|14872.4|0
1692247800000|2023-08-17 04:50:00|14889.3|14873.3|14889.1|14873.1|14890|14874|14887.1|14871.1|0
1692248100000|2023-08-17 04:55:00|14889|14873|14885.5|14869.5|14889.8|14873.8|14884.5|14868.5|0
1692248400000|2023-08-17 05:00:00|14886.5|14870.5|14877.9|14861.9|14887|14871|14877.9|14861.9|0
1692248700000|2023-08-17 05:05:00|14878.1|14862.1|14879.3|14863.3|14881|14865|14876|14860|0
1692249000000|2023-08-17 05:10:00|14878.9|14862.9|14880.9|14864.9|14882|14866|14877|14861|0
1692249300000|2023-08-17 05:15:00|14880.5|14864.5|14871.9|14855.9|14881|14865|14870|14854|0
1692249600000|2023-08-17 05:20:00|14872.8|14856.8|14871.1|14855.1|14875.9|14859.9|14870.6|14854.6|0
1692249900000|2023-08-17 05:25:00|14871.5|14855.5|14867.1|14851.1|14875.4|14859.4|14866|14850|0
1692250200000|2023-08-17 05:30:00|14867.3|14851.3|14859.1|14843.1|14869.5|14853.5|14858.6|14842.6|0
1692250500000|2023-08-17 05:35:00|14859.5|14843.5|14856.5|14840.5|14863.8|14847.8|14854.4|14838.4|0
1692250800000|2023-08-17 05:40:00|14856.6|14840.6|14859.3|14843.3|14861.5|14845.5|14855.8|14839.8|0
1692251100000|2023-08-17 05:45:00|14859.6|14843.6|14850.1|14834.1|14862.3|14846.3|14850.1|14834.1|0
1692251400000|2023-08-17 05:50:00|14850.5|14834.5|14862.1|14846.1|14863|14847|14849.5|14833.5|0
1692251700000|2023-08-17 05:55:00|14861.5|14845.5|14868.1|14852.1|14869.5|14853.5|14861|14845|0
1692252000000|2023-08-17 06:00:00|14868.5|14852.5|14868.4|14852.4|14871.6|14855.6|14866.8|14850.8|0
1692252300000|2023-08-17 06:05:00|14868.3|14852.3|14875.6|14859.6|14876|14860|14865.9|14849.9|0
1692252600000|2023-08-17 06:10:00|14876.1|14860.1|14873.6|14857.6|14876.3|14860.3|14872.5|14856.5|0
1692252900000|2023-08-17 06:15:00|14873.5|14857.5|14880.5|14864.5|14881.4|14865.4|14869.3|14853.3|0
1692253200000|2023-08-17 06:20:00|14880.3|14864.3|14885.6|14869.6|14886.6|14870.6|14878.9|14862.9|0
1692253500000|2023-08-17 06:25:00|14885.4|14869.4|14890|14874|14892|14876|14883.4|14867.4|0
1692253800000|2023-08-17 06:30:00|14889.3|14873.3|14891.8|14875.8|14892.8|14876.8|14888.4|14872.4|0
1692254100000|2023-08-17 06:35:00|14891.3|14875.3|14895.4|14879.4|14898.5|14882.5|14890.5|14874.5|0
1692254400000|2023-08-17 06:40:00|14895.3|14879.3|14897.6|14881.6|14899.3|14883.3|14892.1|14876.1|0
1692254700000|2023-08-17 06:45:00|14897.8|14881.8|14894|14878|14898.4|14882.4|14888|14872|0
1692255000000|2023-08-17 06:50:00|14894.1|14878.1|14897.6|14881.6|14901|14885|14890.3|14874.3|0
1692255300000|2023-08-17 06:55:00|14897.5|14881.5|14900|14884|14904.5|14888.5|14896.6|14880.6|0
1692255600000|2023-08-17 07:00:00|14903.4|14887.4|14914.8|14898.8|14916.6|14900.6|14900.9|14884.9|0
1692255900000|2023-08-17 07:05:00|14915|14899|14908.6|14892.6|14916.3|14900.3|14907.5|14891.5|0
1692256200000|2023-08-17 07:10:00|14908.8|14892.8|14902.6|14886.6|14909.9|14893.9|14898.3|14882.3|0
1692256500000|2023-08-17 07:15:00|14901|14885|14904.1|14888.1|14907|14891|14897.9|14881.9|0
1692256800000|2023-08-17 07:20:00|14904|14888|14896.6|14880.6|14904.9|14888.9|14890.5|14874.5|0
1692257100000|2023-08-17 07:25:00|14897|14881|14893.9|14877.9|14898.6|14882.6|14891.4|14875.4|0
1692257400000|2023-08-17 07:30:00|14894.3|14878.3|14898.4|14882.4|14904.6|14888.6|14891.1|14875.1|0
1692257700000|2023-08-17 07:35:00|14898.3|14882.3|14905.6|14889.6|14906.6|14890.6|14894.5|14878.5|0
1692258000000|2023-08-17 07:40:00|14905.3|14889.3|14890.1|14874.1|14907.9|14891.9|14887|14871|0
1692258300000|2023-08-17 07:45:00|14889.1|14873.1|14887.4|14871.4|14891.8|14875.8|14884.9|14868.9|0
1692258600000|2023-08-17 07:50:00|14887.6|14871.6|14880.4|14864.4|14888.1|14872.1|14879.9|14863.9|0
1692258900000|2023-08-17 07:55:00|14879.5|14863.5|14896.9|14880.9|14899.8|14883.8|14878.5|14862.5|0
1692259200000|2023-08-17 08:00:00|14896.8|14880.8|14900.3|14884.3|14904.3|14888.3|14890.9|14874.9|0
1692259500000|2023-08-17 08:05:00|14900.5|14884.5|14901|14885|14911.8|14895.8|14898.1|14882.1|0
1692259800000|2023-08-17 08:10:00|14903.1|14887.1|14912.1|14896.1|14913.3|14897.3|14903.1|14887.1|0
1692260100000|2023-08-17 08:15:00|14912.6|14896.6|14916.3|14900.3|14917.8|14901.8|14908.8|14892.8|0
1692260400000|2023-08-17 08:20:00|14916.8|14900.8|14911.5|14895.5|14919.5|14903.5|14907.5|14891.5|0
1692260700000|2023-08-17 08:25:00|14911.3|14895.3|14911.9|14895.9|14914.9|14898.9|14907.5|14891.5|0
1692261000000|2023-08-17 08:30:00|14910|14894|14918.1|14902.1|14918.4|14902.4|14909.9|14893.9|0
1692261300000|2023-08-17 08:35:00|14917.4|14901.4|14920.4|14904.4|14922.8|14906.8|14917.4|14901.4|0
1692261600000|2023-08-17 08:40:00|14920.6|14904.6|14920.8|14904.8|14924.8|14908.8|14918.3|14902.3|0
1692261900000|2023-08-17 08:45:00|14920.9|14904.9|14918.4|14902.4|14921.1|14905.1|14914.4|14898.4|0
1692262200000|2023-08-17 08:50:00|14918.5|14902.5|14905.5|14889.5|14918.6|14902.6|14904.4|14888.4|0
1692262500000|2023-08-17 08:55:00|14906.8|14890.8|14905.8|14889.8|14908.5|14892.5|14902.5|14886.5|0
1692262800000|2023-08-17 09:00:00|14906|14890|14912.3|14896.3|14912.3|14896.3|14904.8|14888.8|0
1692263100000|2023-08-17 09:05:00|14912.4|14896.4|14908.3|14892.3|14912.8|14896.8|14904.4|14888.4|0
1692263400000|2023-08-17 09:10:00|14909.1|14893.1|14910.1|14894.1|14916|14900|14908.8|14892.8|0
1692263700000|2023-08-17 09:15:00|14910.9|14894.9|14912.4|14896.4|14920.3|14904.3|14910.1|14894.1|0
1692264000000|2023-08-17 09:20:00|14911.9|14895.9|14913.4|14897.4|14917.3|14901.3|14910.9|14894.9|0
1692264300000|2023-08-17 09:25:00|14913.1|14897.1|14909.8|14893.8|14918|14902|14905.5|14889.5|0
1692264600000|2023-08-17 09:30:00|14909.6|14893.6|14902.8|14886.8|14913.4|14897.4|14901.9|14885.9|0
1692264900000|2023-08-17 09:35:00|14903.4|14887.4|14911.5|14895.5|14912|14896|14902.3|14886.3|0
1692265200000|2023-08-17 09:40:00|14912.1|14896.1|14905.4|14889.4|14912.1|14896.1|14903.1|14887.1|0
1692265500000|2023-08-17 09:45:00|14906.3|14890.3|14913.9|14897.9|14917.5|14901.5|14903|14887|0
1692265800000|2023-08-17 09:50:00|14913.8|14897.8|14918.4|14902.4|14918.8|14902.8|14913.6|14897.6|0
1692266100000|2023-08-17 09:55:00|14918.3|14902.3|14919.4|14903.4|14922.3|14906.3|14914.4|14898.4|0
1692266400000|2023-08-17 10:00:00|14919.1|14903.1|14920.6|14904.6|14925.6|14909.6|14918|14902|0
1692266700000|2023-08-17 10:05:00|14920.8|14904.8|14920|14904|14922.4|14906.4|14917.4|14901.4|0
1692267000000|2023-08-17 10:10:00|14919.6|14903.6|14919.4|14903.4|14925.3|14909.3|14918.3|14902.3|0
1692267300000|2023-08-17 10:15:00|14919.5|14903.5|14925|14909|14926.5|14910.5|14917.3|14901.3|0
1692267600000|2023-08-17 10:20:00|14924.9|14908.9|14922.3|14906.3|14925.5|14909.5|14920.3|14904.3|0
1692267900000|2023-08-17 10:25:00|14922.4|14906.4|14922.6|14906.6|14927.4|14911.4|14919.1|14903.1|0
1692268200000|2023-08-17 10:30:00|14922.5|14906.5|14915.6|14899.6|14923.9|14907.9|14910.3|14894.3|0
1692268500000|2023-08-17 10:35:00|14915.8|14899.8|14910.8|14894.8|14916.6|14900.6|14910.8|14894.8|0
1692268800000|2023-08-17 10:40:00|14910.4|14894.4|14910.9|14894.9|14915.8|14899.8|14909.6|14893.6|0
1692269100000|2023-08-17 10:45:00|14911|14895|14901.1|14885.1|14912.5|14896.5|14901.1|14885.1|0
1692269400000|2023-08-17 10:50:00|14901.6|14885.6|14907.4|14891.4|14909.6|14893.6|14900.8|14884.8|0
1692269700000|2023-08-17 10:55:00|14907.5|14891.5|14905.3|14889.3|14909.8|14893.8|14904.4|14888.4|0
1692270000000|2023-08-17 11:00:00|14904|14888|14911.6|14895.6|14912|14896|14897.3|14881.3|0
1692270300000|2023-08-17 11:05:00|14911.1|14895.1|14913.6|14897.6|14915.1|14899.1|14908.8|14892.8|0
1692270600000|2023-08-17 11:10:00|14914.1|14898.1|14912.1|14896.1|14915.4|14899.4|14910.3|14894.3|0
1692270900000|2023-08-17 11:15:00|14912|14896|14916.5|14900.5|14917|14901|14909|14893|0
1692271200000|2023-08-17 11:20:00|14916.1|14900.1|14920.3|14904.3|14920.3|14904.3|14912.4|14896.4|0
1692271500000|2023-08-17 11:25:00|14919.5|14903.5|14914.5|14898.5|14920.5|14904.5|14912.9|14896.9|0
1692271800000|2023-08-17 11:30:00|14914.4|14898.4|14911.4|14895.4|14916|14900|14910.5|14894.5|0
1692272100000|2023-08-17 11:35:00|14911.3|14895.3|14920.6|14904.6|14922|14906|14910.5|14894.5|0
1692272400000|2023-08-17 11:40:00|14920.1|14904.1|14921|14905|14922.3|14906.3|14918.4|14902.4|0
1692272700000|2023-08-17 11:45:00|14921.1|14905.1|14926|14910|14928.5|14912.5|14918.5|14902.5|0
1692273000000|2023-08-17 11:50:00|14925.1|14909.1|14923.6|14907.6|14926.5|14910.5|14919.3|14903.3|0
1692273300000|2023-08-17 11:55:00|14923.8|14907.8|14928.8|14912.8|14930.3|14914.3|14923.5|14907.5|0
1692273600000|2023-08-17 12:00:00|14929.3|14913.3|14922|14906|14930.5|14914.5|14919.5|14903.5|0
1692273900000|2023-08-17 12:05:00|14922.3|14906.3|14924|14908|14924.6|14908.6|14917.5|14901.5|0
1692274200000|2023-08-17 12:10:00|14924.3|14908.3|14929.6|14913.6|14930.4|14914.4|14924.1|14908.1|0
1692274500000|2023-08-17 12:15:00|14929|14913|14932.9|14916.9|14934.6|14918.6|14928.4|14912.4|0
1692274800000|2023-08-17 12:20:00|14932|14916|14934.4|14918.4|14935.3|14919.3|14930.5|14914.5|0
1692275100000|2023-08-17 12:25:00|14933.6|14917.6|14935.1|14919.1|14938|14922|14933.6|14917.6|0
1692275400000|2023-08-17 12:30:00|14932.8|14916.8|14942.9|14926.9|14946.6|14930.6|14926.5|14910.5|0
1692275700000|2023-08-17 12:35:00|14943.5|14927.5|14948.6|14932.6|14961.8|14945.8|14943.5|14927.5|0
1692276000000|2023-08-17 12:40:00|14949.6|14933.6|14950.1|14934.1|14955.5|14939.5|14941.3|14925.3|0
1692276300000|2023-08-17 12:45:00|14950|14934|14950|14934|14956|14940|14948.1|14932.1|0
1692276600000|2023-08-17 12:50:00|14948.4|14932.4|14950.6|14934.6|14954.8|14938.8|14946.1|14930.1|0
1692276900000|2023-08-17 12:55:00|14950.8|14934.8|14954|14938|14958.5|14942.5|14950.8|14934.8|0
1692277200000|2023-08-17 13:00:00|14953.4|14937.4|14943.5|14927.5|14958|14942|14941|14925|0
1692277500000|2023-08-17 13:05:00|14942.8|14926.8|14941.6|14925.6|14948|14932|14938.4|14922.4|0
1692277800000|2023-08-17 13:10:00|14941.8|14925.8|14940|14924|14945.6|14929.6|14939.3|14923.3|0
1692278100000|2023-08-17 13:15:00|14939.8|14923.8|14940.6|14924.6|14943.4|14927.4|14933.4|14917.4|0
1692278400000|2023-08-17 13:20:00|14940.3|14924.3|14934.3|14918.3|14944.8|14928.8|14934.3|14918.3|0
1692278700000|2023-08-17 13:25:00|14932.3|14916.3|14937.3|14921.3|14939.8|14923.8|14929|14913|0
1692279000000|2023-08-17 13:30:00|14939.1|14923.1|14912.9|14896.9|14951|14935|14911.3|14895.3|0
1692279300000|2023-08-17 13:35:00|14912.3|14896.3|14904.8|14888.8|14919.4|14903.4|14897.8|14881.8|0
1692279600000|2023-08-17 13:40:00|14903.6|14887.6|14895|14879|14926.3|14910.3|14891.7|14875.7|0
1692279900000|2023-08-17 13:45:00|14893.4|14877.4|14897.5|14881.5|14898.9|14882.9|14882.9|14866.9|0
1692280200000|2023-08-17 13:50:00|14895.8|14879.8|14865.3|14849.3|14902.8|14886.8|14862.6|14846.6|0
1692280500000|2023-08-17 13:55:00|14865|14849|14877.7|14861.7|14891.1|14875.1|14857.5|14841.5|0
1692280800000|2023-08-17 14:00:00|14877.8|14861.8|14870.1|14854.1|14892.3|14876.3|14866|14850|0
1692281100000|2023-08-17 14:05:00|14869.3|14853.3|14871.7|14855.7|14884.1|14868.1|14853.6|14837.6|0
1692281400000|2023-08-17 14:10:00|14872.5|14856.5|14851.2|14835.2|14874|14858|14837.8|14821.8|0
1692281700000|2023-08-17 14:15:00|14850.1|14834.1|14850.1|14834.1|14870.8|14854.8|14841.2|14825.2|0
1692282000000|2023-08-17 14:20:00|14851.7|14835.7|14848.9|14832.9|14863|14847|14847.4|14831.4|0
1692282300000|2023-08-17 14:25:00|14847.4|14831.4|14837.3|14821.3|14852.7|14836.7|14833.2|14817.2|0
1692282600000|2023-08-17 14:30:00|14837.7|14821.7|14813.2|14797.2|14853|14837|14813.2|14797.2|0
1692282900000|2023-08-17 14:35:00|14812.4|14796.4|14823|14807|14825.9|14809.9|14807|14791|0
1692283200000|2023-08-17 14:40:00|14823.4|14807.4|14821.7|14805.7|14825.5|14809.5|14813.8|14797.8|0
1692283500000|2023-08-17 14:45:00|14821.3|14805.3|14841.5|14825.5|14843|14827|14821.2|14805.2|0
1692283800000|2023-08-17 14:50:00|14841.7|14825.7|14867.5|14851.5|14868|14852|14841.7|14825.7|0
1692284100000|2023-08-17 14:55:00|14868.2|14852.2|14840.5|14824.5|14870|14854|14839.9|14823.9|0
1692284400000|2023-08-17 15:00:00|14841.4|14825.4|14834.3|14818.3|14844.7|14828.7|14827.9|14811.9|0
1692284700000|2023-08-17 15:05:00|14835|14819|14825.9|14809.9|14850.5|14834.5|14822.9|14806.9|0
1692285000000|2023-08-17 15:10:00|14827.2|14811.2|14833.7|14817.7|14843.8|14827.8|14824.8|14808.8|0
1692285300000|2023-08-17 15:15:00|14832.9|14816.9|14822.9|14806.9|14839.2|14823.2|14822.9|14806.9|0
1692285600000|2023-08-17 15:20:00|14824.8|14808.8|14843.2|14827.2|14845|14829|14812.9|14796.9|0
1692285900000|2023-08-17 15:25:00|14843.5|14827.5|14819.2|14803.2|14845.8|14829.8|14818.4|14802.4|0
1692286200000|2023-08-17 15:30:00|14820.2|14804.2|14820.4|14804.4|14823.9|14807.9|14809.2|14793.2|0
1692286500000|2023-08-17 15:35:00|14820.2|14804.2|14821.9|14805.9|14835.4|14819.4|14811|14795|0
1692286800000|2023-08-17 15:40:00|14819.5|14803.5|14829.1|14813.1|14841.7|14825.7|14818.2|14802.2|0
1692287100000|2023-08-17 15:45:00|14828.5|14812.5|14818|14802|14834.9|14818.9|14816.2|14800.2|0
1692287400000|2023-08-17 15:50:00|14818.9|14802.9|14831.5|14815.5|14850.4|14834.4|14817|14801|0
1692287700000|2023-08-17 15:55:00|14829.6|14813.6|14854.2|14838.2|14857.2|14841.2|14827|14811|0
1692288000000|2023-08-17 16:00:00|14856|14840|14845|14829|14856|14840|14840.5|14824.5|0
1692288300000|2023-08-17 16:05:00|14844|14828|14835.4|14819.4|14844.5|14828.5|14825.1|14809.1|0
1692288600000|2023-08-17 16:10:00|14835.7|14819.7|14855.5|14839.5|14860|14844|14835.7|14819.7|0
1692288900000|2023-08-17 16:15:00|14855.6|14839.6|14858.6|14842.6|14863.2|14847.2|14847.1|14831.1|0
1692289200000|2023-08-17 16:20:00|14859|14843|14878.1|14862.1|14879.5|14863.5|14850.4|14834.4|0
1692289500000|2023-08-17 16:25:00|14877.6|14861.6|14889.2|14873.2|14895.1|14879.1|14874.6|14858.6|0
1692289800000|2023-08-17 16:30:00|14890.5|14874.5|14876.9|14860.9|14893.1|14877.1|14874.5|14858.5|0
1692290100000|2023-08-17 16:35:00|14876.7|14860.7|14867.7|14851.7|14878.7|14862.7|14865.4|14849.4|0
1692290400000|2023-08-17 16:40:00|14867.2|14851.2|14873.5|14857.5|14878.4|14862.4|14865.2|14849.2|0
1692290700000|2023-08-17 16:45:00|14874.7|14858.7|14876|14860|14877.7|14861.7|14865.5|14849.5|0
1692291000000|2023-08-17 16:50:00|14875.6|14859.6|14895.5|14879.5|14895.6|14879.6|14875.5|14859.5|0
1692291300000|2023-08-17 16:55:00|14896.2|14880.2|14901.6|14885.6|14902.2|14886.2|14892.4|14876.4|0
1692291600000|2023-08-17 17:00:00|14902|14886|14886.5|14870.5|14904.4|14888.4|14886.3|14870.3|0
1692291900000|2023-08-17 17:05:00|14884.7|14868.7|14880.3|14864.3|14892.5|14876.5|14880.2|14864.2|0
1692292200000|2023-08-17 17:10:00|14878|14862|14877.2|14861.2|14880.3|14864.3|14871.3|14855.3|0
1692292500000|2023-08-17 17:15:00|14878.3|14862.3|14871.9|14855.9|14886.2|14870.2|14869.8|14853.8|0
1692292800000|2023-08-17 17:20:00|14871.5|14855.5|14854.3|14838.3|14871.5|14855.5|14854.3|14838.3|0
1692293100000|2023-08-17 17:25:00|14854.5|14838.5|14852.8|14836.8|14861.2|14845.2|14849.4|14833.4|0
1692293400000|2023-08-17 17:30:00|14850.8|14834.8|14837.2|14821.2|14851.3|14835.3|14835.7|14819.7|0
1692293700000|2023-08-17 17:35:00|14836.3|14820.3|14837.5|14821.5|14843.8|14827.8|14834.8|14818.8|0
1692294000000|2023-08-17 17:40:00|14837.9|14821.9|14814.9|14798.9|14841.8|14825.8|14808.4|14792.4|0
1692294300000|2023-08-17 17:45:00|14812.5|14796.5|14814.9|14798.9|14820.2|14804.2|14810.4|14794.4|0
1692294600000|2023-08-17 17:50:00|14814.7|14798.7|14828.5|14812.5|14831.5|14815.5|14814.7|14798.7|0
1692294900000|2023-08-17 17:55:00|14828.4|14812.4|14826.3|14810.3|14828.7|14812.7|14818.7|14802.7|0
1692295200000|2023-08-17 18:00:00|14826|14810|14811.2|14795.2|14830.2|14814.2|14810.3|14794.3|0
1692295500000|2023-08-17 18:05:00|14810.2|14794.2|14817.5|14801.5|14820.9|14804.9|14801.3|14785.3|0
1692295800000|2023-08-17 18:10:00|14818|14802|14809|14793|14818|14802|14807.3|14791.3|0
1692296100000|2023-08-17 18:15:00|14807.5|14791.5|14797.5|14781.5|14808.3|14792.3|14792.4|14776.4|0
1692296400000|2023-08-17 18:20:00|14796|14780|14799.9|14783.9|14801.2|14785.2|14789.3|14773.3|0
1692296700000|2023-08-17 18:25:00|14802.3|14786.3|14809.6|14793.6|14812.2|14796.2|14801.9|14785.9|0
1692297000000|2023-08-17 18:30:00|14811|14795|14794.6|14778.6|14811|14795|14787.7|14771.7|0
1692297300000|2023-08-17 18:35:00|14793.1|14777.1|14795.9|14779.9|14801.4|14785.4|14783|14767|0
1692297600000|2023-08-17 18:40:00|14797.4|14781.4|14782.2|14766.2|14797.6|14781.6|14782.2|14766.2|0
1692297900000|2023-08-17 18:45:00|14781.7|14765.7|14781.6|14765.6|14787.9|14771.9|14767.6|14751.6|0
1692298200000|2023-08-17 18:50:00|14781.2|14765.2|14766.6|14750.6|14789.5|14773.5|14764.4|14748.4|0
1692298500000|2023-08-17 18:55:00|14766.1|14750.1|14763.9|14747.9|14770.9|14754.9|14751.5|14735.5|0
1692298800000|2023-08-17 19:00:00|14761.9|14745.9|14751.9|14735.9|14773.4|14757.4|14751.9|14735.9|0
1692299100000|2023-08-17 19:05:00|14752.1|14736.1|14737.6|14721.6|14766.1|14750.1|14736.6|14720.6|0
1692299400000|2023-08-17 19:10:00|14737.2|14721.2|14724.1|14708.1|14739.6|14723.6|14720.9|14704.9|0
1692299700000|2023-08-17 19:15:00|14723.1|14707.1|14732.4|14716.4|14732.6|14716.6|14706.1|14690.1|0
1692300000000|2023-08-17 19:20:00|14731.7|14715.7|14718.5|14702.5|14735.4|14719.4|14711.7|14695.7|0
1692300300000|2023-08-17 19:25:00|14718.2|14702.2|14745.6|14729.6|14746.9|14730.9|14717.4|14701.4|0
1692300600000|2023-08-17 19:30:00|14746.7|14730.7|14732.4|14716.4|14752.4|14736.4|14721.1|14705.1|0
1692300900000|2023-08-17 19:35:00|14732.6|14716.6|14733.6|14717.6|14744.7|14728.7|14728.2|14712.2|0
1692301200000|2023-08-17 19:40:00|14731.7|14715.7|14717.8|14701.8|14741.7|14725.7|14716.5|14700.5|0
1692301500000|2023-08-17 19:45:00|14717.7|14701.7|14720.9|14704.9|14730.9|14714.9|14708.9|14692.9|0
1692301800000|2023-08-17 19:50:00|14725.2|14709.2|14754.9|14738.9|14755.3|14739.3|14725.2|14709.2|0
1692302100000|2023-08-17 19:55:00|14753.3|14737.3|14721.8|14705.8|14758.8|14742.8|14721|14705|0
1692302400000|2023-08-17 20:00:00|14721.1|14705.1|14713.3|14697.3|14724.1|14708.1|14713.1|14697.1|0
1692302700000|2023-08-17 20:05:00|14713.4|14697.4|14717.4|14701.4|14719.4|14703.4|14713.4|14697.4|0
1692303000000|2023-08-17 20:10:00|14717.7|14701.7|14718.8|14702.8|14722.1|14706.1|14714.9|14698.9|0
1692303300000|2023-08-17 20:15:00|14718.1|14702.1|14695.2|14679.2|14718.4|14702.4|14694.9|14678.9|0
1692303600000|2023-08-17 20:20:00|14693.7|14677.7|14701.9|14685.9|14711.9|14695.9|14692.4|14676.4|0
1692303900000|2023-08-17 20:25:00|14702.1|14686.1|14705.1|14689.1|14705.6|14689.6|14701.2|14685.2|0
1692304200000|2023-08-17 20:30:00|14705.2|14689.2|14702.7|14686.7|14706.4|14690.4|14700.4|14684.4|0
1692304500000|2023-08-17 20:35:00|14702.8|14686.8|14700.6|14684.6|14705.1|14689.1|14699.8|14683.8|0
1692304800000|2023-08-17 20:40:00|14700.4|14684.4|14700.4|14684.4|14702.1|14686.1|14695.4|14679.4|0
1692305100000|2023-08-17 20:45:00|14700.3|14684.3|14692.2|14676.2|14700.7|14684.7|14691.6|14675.6|0
1692305400000|2023-08-17 20:50:00|14692.4|14676.4|14691.1|14675.1|14694.3|14678.3|14687.9|14671.9|0
1692305700000|2023-08-17 20:55:00|14691.9|14675.9|14692.9|14676.9|14694.7|14678.7|14691.7|14675.7|0
1692306000000|2023-08-17 21:00:00|14693.1|14677.1|14692.6|14676.6|14694.3|14678.3|14692.6|14676.6|0
1692306300000|2023-08-17 21:05:00|14692.8|14676.8|14692.4|14676.4|14693.7|14677.7|14692.3|14676.3|0
1692306600000|2023-08-17 21:10:00|14691.5|14675.5|14690.3|14674.3|14693.2|14677.2|14689.1|14673.1|0
1692306900000|2023-08-17 21:15:00|14690.9|14674.9|14692.2|14676.2|14692.3|14676.3|14689.3|14673.3|0
1692307200000|2023-08-17 21:20:00|14692.3|14676.3|14692.7|14676.7|14693|14677|14692.1|14676.1|0
1692307500000|2023-08-17 21:25:00|14692.8|14676.8|14693.4|14677.4|14693.5|14677.5|14692.4|14676.4|0
1692307800000|2023-08-17 21:30:00|14693.5|14677.5|14690.5|14674.5|14693.5|14677.5|14690.5|14674.5|0
1692308100000|2023-08-17 21:35:00|14691.6|14675.6|14694.9|14678.9|14695|14679|14689.1|14673.1|0
1692308400000|2023-08-17 21:40:00|14695.2|14679.2|14697.1|14681.1|14701.2|14685.2|14693.5|14677.5|0
1692308700000|2023-08-17 21:45:00|14697.3|14681.3|14694.4|14678.4|14697.3|14681.3|14694.4|14678.4|0
1692309000000|2023-08-17 21:50:00|14694.8|14678.8|14692.6|14676.6|14694.8|14678.8|14690.6|14674.6|0
1692309300000|2023-08-17 21:55:00|14692.5|14676.5|14692.7|14676.7|14693.5|14677.5|14691.2|14675.2|0
1692309600000|2023-08-17 22:00:00|14696.4|14680.4|14700.3|14684.3|14709|14693|14695.9|14679.9|0
1692309900000|2023-08-17 22:05:00|14700|14684|14687.8|14671.8|14705.3|14689.3|14685.3|14669.3|0
1692310200000|2023-08-17 22:10:00|14688.3|14672.3|14694.7|14678.7|14697|14681|14682|14666|0
1692310500000|2023-08-17 22:15:00|14694.2|14678.2|14690.9|14674.9|14696|14680|14690.3|14674.3|0
1692310800000|2023-08-17 22:20:00|14690.8|14674.8|14691.7|14675.7|14693.8|14677.8|14689.8|14673.8|0
1692311100000|2023-08-17 22:25:00|14692|14676|14694.2|14678.2|14694.5|14678.5|14690.2|14674.2|0
1692311400000|2023-08-17 22:30:00|14695|14679|14692.8|14676.8|14696.2|14680.2|14690.2|14674.2|0
1692311700000|2023-08-17 22:35:00|14692.7|14676.7|14684.9|14668.9|14693.8|14677.8|14684.3|14668.3|0
1692312000000|2023-08-17 22:40:00|14685|14669|14688.7|14672.7|14691.7|14675.7|14684|14668|0
1692312300000|2023-08-17 22:45:00|14688.5|14672.5|14692.5|14676.5|14693|14677|14687.8|14671.8|0
1692312600000|2023-08-17 22:50:00|14692.3|14676.3|14693.5|14677.5|14694.3|14678.3|14691.4|14675.4|0
1692312900000|2023-08-17 22:55:00|14693.7|14677.7|14694.7|14678.7|14696.2|14680.2|14692.5|14676.5|0
1692313200000|2023-08-17 23:00:00|14695|14679|14704|14688|14704|14688|14695|14679|0
1692313500000|2023-08-17 23:05:00|14704.2|14688.2|14700.2|14684.2|14706.5|14690.5|14700.2|14684.2|0
1692313800000|2023-08-17 23:10:00|14699.5|14683.5|14701.9|14685.9|14703.3|14687.3|14699.5|14683.5|0
1692314100000|2023-08-17 23:15:00|14702|14686|14700.4|14684.4|14703.2|14687.2|14699.4|14683.4|0
1692314400000|2023-08-17 23:20:00|14700.3|14684.3|14701.5|14685.5|14703.4|14687.4|14700|14684|0
1692314700000|2023-08-17 23:25:00|14701.4|14685.4|14701.5|14685.5|14702.8|14686.8|14700|14684|0
1692315000000|2023-08-17 23:30:00|14702.2|14686.2|14710.7|14694.7|14711.4|14695.4|14702.2|14686.2|0
1692315300000|2023-08-17 23:35:00|14710.5|14694.5|14710.7|14694.7|14713.3|14697.3|14708.7|14692.7|0
1692315600000|2023-08-17 23:40:00|14710.8|14694.8|14710.3|14694.3|14713.2|14697.2|14710.2|14694.2|0
1692315900000|2023-08-17 23:45:00|14710.4|14694.4|14708.7|14692.7|14710.9|14694.9|14707.4|14691.4|0
1692316200000|2023-08-17 23:50:00|14708.5|14692.5|14708|14692|14709.2|14693.2|14705.4|14689.4|0
1692316500000|2023-08-17 23:55:00|14707.7|14691.7|14704.4|14688.4|14707.7|14691.7|14704.4|14688.4|0
1692316800000|2023-08-18 00:00:00|14704.5|14688.5|14698.3|14682.3|14704.5|14688.5|14691.5|14675.5|0
1692317100000|2023-08-18 00:05:00|14698.4|14682.4|14712|14696|14713.8|14697.8|14698.4|14682.4|0
1692317400000|2023-08-18 00:10:00|14711.3|14695.3|14715.3|14699.3|14716.7|14700.7|14708.4|14692.4|0
1692317700000|2023-08-18 00:15:00|14714.4|14698.4|14712.3|14696.3|14714.9|14698.9|14707.9|14691.9|0
1692318000000|2023-08-18 00:20:00|14711.8|14695.8|14708.5|14692.5|14712.7|14696.7|14703|14687|0
1692318300000|2023-08-18 00:25:00|14708.7|14692.7|14705.7|14689.7|14711|14695|14702.7|14686.7|0
1692318600000|2023-08-18 00:30:00|14705.8|14689.8|14705.8|14689.8|14708.3|14692.3|14702.2|14686.2|0
1692318900000|2023-08-18 00:35:00|14706.7|14690.7|14721|14705|14721|14705|14706.3|14690.3|0
1692319200000|2023-08-18 00:40:00|14721.4|14705.4|14719.8|14703.8|14723.4|14707.4|14717.5|14701.5|0
1692319500000|2023-08-18 00:45:00|14719.9|14703.9|14720.5|14704.5|14724.5|14708.5|14719.4|14703.4|0
1692319800000|2023-08-18 00:50:00|14721|14705|14722.3|14706.3|14723.7|14707.7|14717.9|14701.9|0
1692320100000|2023-08-18 00:55:00|14722.7|14706.7|14721.9|14705.9|14725.3|14709.3|14718.7|14702.7|0
1692320400000|2023-08-18 01:00:00|14723|14707|14720.2|14704.2|14725.4|14709.4|14718.5|14702.5|0
1692320700000|2023-08-18 01:05:00|14719.8|14703.8|14722.5|14706.5|14725.4|14709.4|14717.3|14701.3|0
1692321000000|2023-08-18 01:10:00|14722|14706|14725|14709|14725.8|14709.8|14721.8|14705.8|0
1692321300000|2023-08-18 01:15:00|14725.3|14709.3|14727.5|14711.5|14730.5|14714.5|14721.9|14705.9|0
1692321600000|2023-08-18 01:20:00|14727.4|14711.4|14726.9|14710.9|14733.4|14717.4|14725.8|14709.8|0
1692321900000|2023-08-18 01:25:00|14727.7|14711.7|14722.8|14706.8|14731.7|14715.7|14722.8|14706.8|0
1692322200000|2023-08-18 01:30:00|14723|14707|14729.8|14713.8|14735.7|14719.7|14722.8|14706.8|0
1692322500000|2023-08-18 01:35:00|14730|14714|14735.5|14719.5|14735.7|14719.7|14728.7|14712.7|0
1692322800000|2023-08-18 01:40:00|14735.7|14719.7|14735.4|14719.4|14740.2|14724.2|14734.4|14718.4|0
1692323100000|2023-08-18 01:45:00|14736.2|14720.2|14732.2|14716.2|14738.8|14722.8|14730.2|14714.2|0
1692323400000|2023-08-18 01:50:00|14731.9|14715.9|14736.9|14720.9|14736.9|14720.9|14728.9|14712.9|0
1692323700000|2023-08-18 01:55:00|14736.7|14720.7|14733.5|14717.5|14737.4|14721.4|14732.9|14716.9|0
1692324000000|2023-08-18 02:00:00|14734.9|14718.9|14737.7|14721.7|14737.9|14721.9|14734.3|14718.3|0
1692324300000|2023-08-18 02:05:00|14737.4|14721.4|14736.5|14720.5|14739.9|14723.9|14734.3|14718.3|0
1692324600000|2023-08-18 02:10:00|14736.8|14720.8|14736.5|14720.5|14737.9|14721.9|14735|14719|0
1692324900000|2023-08-18 02:15:00|14736.7|14720.7|14729.4|14713.4|14736.9|14720.9|14729.2|14713.2|0
1692325200000|2023-08-18 02:20:00|14729.7|14713.7|14725.2|14709.2|14729.9|14713.9|14724.7|14708.7|0
1692325500000|2023-08-18 02:25:00|14725.4|14709.4|14722.8|14706.8|14725.7|14709.7|14720.7|14704.7|0
1692325800000|2023-08-18 02:30:00|14723|14707|14715.3|14699.3|14724.7|14708.7|14714.7|14698.7|0
1692326100000|2023-08-18 02:35:00|14715.2|14699.2|14714.7|14698.7|14718.3|14702.3|14713.7|14697.7|0
1692326400000|2023-08-18 02:40:00|14714.9|14698.9|14716.8|14700.8|14718.9|14702.9|14714.7|14698.7|0
1692326700000|2023-08-18 02:45:00|14716.9|14700.9|14714.7|14698.7|14717|14701|14712.2|14696.2|0
1692327000000|2023-08-18 02:50:00|14714.4|14698.4|14713.2|14697.2|14715.8|14699.8|14710.4|14694.4|0
1692327300000|2023-08-18 02:55:00|14713.4|14697.4|14718.4|14702.4|14718.8|14702.8|14712.7|14696.7|0
1692327600000|2023-08-18 03:00:00|14718.7|14702.7|14717|14701|14719.2|14703.2|14713.7|14697.7|0
1692327900000|2023-08-18 03:05:00|14716.9|14700.9|14707.3|14691.3|14717.7|14701.7|14706.4|14690.4|0
1692328200000|2023-08-18 03:10:00|14707.4|14691.4|14705.8|14689.8|14708.4|14692.4|14698.7|14682.7|0
1692328500000|2023-08-18 03:15:00|14705.9|14689.9|14704.5|14688.5|14709.9|14693.9|14703.3|14687.3|0
1692328800000|2023-08-18 03:20:00|14704.9|14688.9|14709.2|14693.2|14709.7|14693.7|14704.4|14688.4|0
1692329100000|2023-08-18 03:25:00|14709.3|14693.3|14716.5|14700.5|14718.2|14702.2|14709.2|14693.2|0
1692329400000|2023-08-18 03:30:00|14716.8|14700.8|14719.3|14703.3|14721.7|14705.7|14715.5|14699.5|0
1692329700000|2023-08-18 03:35:00|14719.2|14703.2|14720.3|14704.3|14723.2|14707.2|14715.7|14699.7|0
1692330000000|2023-08-18 03:40:00|14720.2|14704.2|14720.5|14704.5|14722.7|14706.7|14720.2|14704.2|0
1692330300000|2023-08-18 03:45:00|14720.3|14704.3|14709|14693|14720.8|14704.8|14707.8|14691.8|0
1692330600000|2023-08-18 03:50:00|14708.9|14692.9|14711.7|14695.7|14714.5|14698.5|14708.9|14692.9|0
1692330900000|2023-08-18 03:55:00|14711.8|14695.8|14711.5|14695.5|14713.5|14697.5|14710.2|14694.2|0
1692331200000|2023-08-18 04:00:00|14711.8|14695.8|14710.8|14694.8|14714.2|14698.2|14710.3|14694.3|0
1692331500000|2023-08-18 04:05:00|14711|14695|14717.5|14701.5|14717.9|14701.9|14710.5|14694.5|0
1692331800000|2023-08-18 04:10:00|14717.4|14701.4|14714|14698|14720.4|14704.4|14714|14698|0
1692332100000|2023-08-18 04:15:00|14714.4|14698.4|14711.2|14695.2|14716.5|14700.5|14710.5|14694.5|0
1692332400000|2023-08-18 04:20:00|14711.3|14695.3|14712.9|14696.9|14714|14698|14711.2|14695.2|0
1692332700000|2023-08-18 04:25:00|14713|14697|14709.7|14693.7|14713|14697|14709.7|14693.7|0
1692333000000|2023-08-18 04:30:00|14710.3|14694.3|14714.9|14698.9|14717.9|14701.9|14709.9|14693.9|0
1692333300000|2023-08-18 04:35:00|14715.2|14699.2|14714.3|14698.3|14715.8|14699.8|14711.7|14695.7|0
1692333600000|2023-08-18 04:40:00|14714.2|14698.2|14712.7|14696.7|14716.4|14700.4|14712.5|14696.5|0
1692333900000|2023-08-18 04:45:00|14712.9|14696.9|14711.9|14695.9|14714|14698|14710.8|14694.8|0
1692334200000|2023-08-18 04:50:00|14711.5|14695.5|14708.5|14692.5|14712.4|14696.4|14707|14691|0
1692334500000|2023-08-18 04:55:00|14708.7|14692.7|14713.3|14697.3|14714.7|14698.7|14708.5|14692.5|0
1692334800000|2023-08-18 05:00:00|14713.9|14697.9|14707.4|14691.4|14714.5|14698.5|14703.8|14687.8|0
1692335100000|2023-08-18 05:05:00|14706.8|14690.8|14704.3|14688.3|14709.7|14693.7|14702|14686|0
1692335400000|2023-08-18 05:10:00|14704.2|14688.2|14697.9|14681.9|14705.2|14689.2|14696.7|14680.7|0
1692335700000|2023-08-18 05:15:00|14698.2|14682.2|14696.2|14680.2|14699.4|14683.4|14692.2|14676.2|0
1692336000000|2023-08-18 05:20:00|14696.7|14680.7|14696.7|14680.7|14697.4|14681.4|14691.4|14675.4|0
1692336300000|2023-08-18 05:25:00|14697.4|14681.4|14700.3|14684.3|14701.4|14685.4|14696.2|14680.2|0
1692336600000|2023-08-18 05:30:00|14700.7|14684.7|14698.3|14682.3|14701.9|14685.9|14696.8|14680.8|0
1692336900000|2023-08-18 05:35:00|14698.5|14682.5|14703.3|14687.3|14706.4|14690.4|14697.8|14681.8|0
1692337200000|2023-08-18 05:40:00|14703.4|14687.4|14704.5|14688.5|14706.9|14690.9|14701|14685|0
1692337500000|2023-08-18 05:45:00|14704.4|14688.4|14704.7|14688.7|14709.2|14693.2|14703|14687|0
1692337800000|2023-08-18 05:50:00|14704.5|14688.5|14703.5|14687.5|14706.4|14690.4|14701.3|14685.3|0
1692338100000|2023-08-18 05:55:00|14703.7|14687.7|14707.4|14691.4|14708.4|14692.4|14702.7|14686.7|0
1692338400000|2023-08-18 06:00:00|14708|14692|14713.4|14697.4|14718.2|14702.2|14705.3|14689.3|0
1692338700000|2023-08-18 06:05:00|14713.8|14697.8|14707.7|14691.7|14714.3|14698.3|14707.4|14691.4|0
1692339000000|2023-08-18 06:10:00|14707.2|14691.2|14713.9|14697.9|14714.2|14698.2|14705.3|14689.3|0
1692339300000|2023-08-18 06:15:00|14713.7|14697.7|14710.8|14694.8|14715.2|14699.2|14710.2|14694.2|0
1692339600000|2023-08-18 06:20:00|14710.9|14694.9|14719.5|14703.5|14719.7|14703.7|14710.2|14694.2|0
1692339900000|2023-08-18 06:25:00|14719.7|14703.7|14717.5|14701.5|14720.3|14704.3|14715|14699|0
1692340200000|2023-08-18 06:30:00|14717.4|14701.4|14715.9|14699.9|14718.4|14702.4|14711.8|14695.8|0
1692340500000|2023-08-18 06:35:00|14715.3|14699.3|14717.5|14701.5|14718.3|14702.3|14711.3|14695.3|0
1692340800000|2023-08-18 06:40:00|14717.4|14701.4|14719.5|14703.5|14719.7|14703.7|14714.3|14698.3|0
1692341100000|2023-08-18 06:45:00|14720.4|14704.4|14715.5|14699.5|14723.7|14707.7|14714.7|14698.7|0
1692341400000|2023-08-18 06:50:00|14715.3|14699.3|14720.2|14704.2|14722.5|14706.5|14714.7|14698.7|0
1692341700000|2023-08-18 06:55:00|14720|14704|14715.9|14699.9|14720.4|14704.4|14714.5|14698.5|0
1692342000000|2023-08-18 07:00:00|14715|14699|14701.4|14685.4|14719.7|14703.7|14700.3|14684.3|0
1692342300000|2023-08-18 07:05:00|14702.3|14686.3|14720|14704|14725.2|14709.2|14701.2|14685.2|0
1692342600000|2023-08-18 07:10:00|14720.3|14704.3|14716.5|14700.5|14724.4|14708.4|14712.2|14696.2|0
1692342900000|2023-08-18 07:15:00|14717|14701|14722.4|14706.4|14724.3|14708.3|14711.5|14695.5|0
1692343200000|2023-08-18 07:20:00|14722.8|14706.8|14713|14697|14725.8|14709.8|14711.8|14695.8|0
1692343500000|2023-08-18 07:25:00|14712.9|14696.9|14702.2|14686.2|14713.7|14697.7|14696.2|14680.2|0
1692343800000|2023-08-18 07:30:00|14702|14686|14682.3|14666.3|14704.3|14688.3|14682.3|14666.3|0
1692344100000|2023-08-18 07:35:00|14683|14667|14683|14667|14691.9|14675.9|14682.3|14666.3|0
1692344400000|2023-08-18 07:40:00|14682.9|14666.9|14683.7|14667.7|14689.2|14673.2|14674.8|14658.8|0
1692344700000|2023-08-18 07:45:00|14684|14668|14692.8|14676.8|14697|14681|14683|14667|0
1692345000000|2023-08-18 07:50:00|14693.7|14677.7|14693|14677|14695.2|14679.2|14683.7|14667.7|0
1692345300000|2023-08-18 07:55:00|14693.9|14677.9|14693.4|14677.4|14700.2|14684.2|14689.4|14673.4|0
1692345600000|2023-08-18 08:00:00|14693.8|14677.8|14710.3|14694.3|14712|14696|14691.8|14675.8|0
1692345900000|2023-08-18 08:05:00|14711.3|14695.3|14700.2|14684.2|14713.3|14697.3|14699|14683|0
1692346200000|2023-08-18 08:10:00|14700.3|14684.3|14710.5|14694.5|14711.4|14695.4|14699|14683|0
1692346500000|2023-08-18 08:15:00|14711.5|14695.5|14703.2|14687.2|14713.9|14697.9|14700.3|14684.3|0
1692346800000|2023-08-18 08:20:00|14703.4|14687.4|14699.5|14683.5|14706.7|14690.7|14695.7|14679.7|0
1692347100000|2023-08-18 08:25:00|14699.7|14683.7|14694|14678|14703.8|14687.8|14690.4|14674.4|0
1692347400000|2023-08-18 08:30:00|14693.3|14677.3|14704.3|14688.3|14705|14689|14689.3|14673.3|0
1692347700000|2023-08-18 08:35:00|14703.5|14687.5|14693.4|14677.4|14703.7|14687.7|14688|14672|0
1692348000000|2023-08-18 08:40:00|14693.5|14677.5|14693.7|14677.7|14698.5|14682.5|14690.2|14674.2|0
1692348300000|2023-08-18 08:45:00|14693.5|14677.5|14692.7|14676.7|14696.9|14680.9|14689.3|14673.3|0
1692348600000|2023-08-18 08:50:00|14691.9|14675.9|14697.2|14681.2|14699.5|14683.5|14689.8|14673.8|0
1692348900000|2023-08-18 08:55:00|14696.9|14680.9|14704.2|14688.2|14706.3|14690.3|14696.5|14680.5|0
1692349200000|2023-08-18 09:00:00|14703.5|14687.5|14700.9|14684.9|14709|14693|14698.5|14682.5|0
1692349500000|2023-08-18 09:05:00|14700.3|14684.3|14686.4|14670.4|14701.3|14685.3|14686|14670|0
1692349800000|2023-08-18 09:10:00|14686.5|14670.5|14677.3|14661.3|14689.8|14673.8|14677.2|14661.2|0
1692350100000|2023-08-18 09:15:00|14677.5|14661.5|14680.4|14664.4|14685.4|14669.4|14675.5|14659.5|0
1692350400000|2023-08-18 09:20:00|14680.5|14664.5|14683.8|14667.8|14685.2|14669.2|14678.3|14662.3|0
1692350700000|2023-08-18 09:25:00|14683.5|14667.5|14674.7|14658.7|14684.8|14668.8|14672.8|14656.8|0
1692351000000|2023-08-18 09:30:00|14674.4|14658.4|14678.3|14662.3|14681.2|14665.2|14668.2|14652.2|0
1692351300000|2023-08-18 09:35:00|14678.4|14662.4|14678.3|14662.3|14682.3|14666.3|14672.4|14656.4|0
1692351600000|2023-08-18 09:40:00|14678.2|14662.2|14679.8|14663.8|14687.7|14671.7|14674.2|14658.2|0
1692351900000|2023-08-18 09:45:00|14680|14664|14676.4|14660.4|14681.5|14665.5|14672.3|14656.3|0
1692352200000|2023-08-18 09:50:00|14676.2|14660.2|14683.2|14667.2|14684.4|14668.4|14674.2|14658.2|0
1692352500000|2023-08-18 09:55:00|14684.3|14668.3|14681.8|14665.8|14687|14671|14679.4|14663.4|0
1692352800000|2023-08-18 10:00:00|14681.7|14665.7|14678.5|14662.5|14684.9|14668.9|14676|14660|0
1692353100000|2023-08-18 10:05:00|14678.7|14662.7|14683.3|14667.3|14685.7|14669.7|14678.2|14662.2|0
1692353400000|2023-08-18 10:10:00|14683.4|14667.4|14690|14674|14691.2|14675.2|14678.3|14662.3|0
1692353700000|2023-08-18 10:15:00|14690.3|14674.3|14688.2|14672.2|14691.4|14675.4|14684.2|14668.2|0
1692354000000|2023-08-18 10:20:00|14688|14672|14685.2|14669.2|14693.2|14677.2|14684.9|14668.9|0
1692354300000|2023-08-18 10:25:00|14684.8|14668.8|14679.8|14663.8|14689.3|14673.3|14678.4|14662.4|0
1692354600000|2023-08-18 10:30:00|14678.9|14662.9|14666.7|14650.7|14680|14664|14666|14650|0
1692354900000|2023-08-18 10:35:00|14666.2|14650.2|14664|14648|14670.2|14654.2|14662.7|14646.7|0
1692355200000|2023-08-18 10:40:00|14664.9|14648.9|14660.7|14644.7|14668.7|14652.7|14658|14642|0
1692355500000|2023-08-18 10:45:00|14660.2|14644.2|14661.7|14645.7|14663.7|14647.7|14657.5|14641.5|0
1692355800000|2023-08-18 10:50:00|14663.3|14647.3|14656.2|14640.2|14665.2|14649.2|14655.7|14639.7|0
1692356100000|2023-08-18 10:55:00|14656|14640|14662.2|14646.2|14662.3|14646.3|14655.9|14639.9|0
1692356400000|2023-08-18 11:00:00|14661.9|14645.9|14651.3|14635.3|14667.5|14651.5|14651.3|14635.3|0
1692356700000|2023-08-18 11:05:00|14651.2|14635.2|14645.3|14629.3|14652.2|14636.2|14640.2|14624.2|0
1692357000000|2023-08-18 11:10:00|14645.2|14629.2|14644.8|14628.8|14649.3|14633.3|14644.3|14628.3|0
1692357300000|2023-08-18 11:15:00|14644.5|14628.5|14636.7|14620.7|14646.5|14630.5|14634.4|14618.4|0
1692357600000|2023-08-18 11:20:00|14636.4|14620.4|14624.9|14608.9|14638.4|14622.4|14621.8|14605.8|0
1692357900000|2023-08-18 11:25:00|14624.8|14608.8|14615.3|14599.3|14625.9|14609.9|14612.7|14596.7|0
1692358200000|2023-08-18 11:30:00|14615|14599|14613.5|14597.5|14622.7|14606.7|14607.8|14591.8|0
1692358500000|2023-08-18 11:35:00|14614.2|14598.2|14592.5|14576.5|14614.2|14598.2|14591.7|14575.7|0
1692358800000|2023-08-18 11:40:00|14591.7|14575.7|14609.4|14593.4|14610.3|14594.3|14591.7|14575.7|0
1692359100000|2023-08-18 11:45:00|14608.9|14592.9|14603.7|14587.7|14610.4|14594.4|14601.9|14585.9|0
1692359400000|2023-08-18 11:50:00|14603.9|14587.9|14606.7|14590.7|14609.4|14593.4|14601.8|14585.8|0
1692359700000|2023-08-18 11:55:00|14607.7|14591.7|14610.4|14594.4|14613.9|14597.9|14607.4|14591.4|0
1692360000000|2023-08-18 12:00:00|14611.8|14595.8|14622.7|14606.7|14623.4|14607.4|14604.9|14588.9|0
1692360300000|2023-08-18 12:05:00|14622.9|14606.9|14613.8|14597.8|14624.4|14608.4|14608.4|14592.4|0
1692360600000|2023-08-18 12:10:00|14614.2|14598.2|14601.5|14585.5|14616.2|14600.2|14601.4|14585.4|0
1692360900000|2023-08-18 12:15:00|14601.8|14585.8|14593.9|14577.9|14607.9|14591.9|14588.5|14572.5|0
1692361200000|2023-08-18 12:20:00|14593.4|14577.4|14583.3|14567.3|14595.4|14579.4|14582.4|14566.4|0
1692361500000|2023-08-18 12:25:00|14582.5|14566.5|14593.9|14577.9|14596.4|14580.4|14582.5|14566.5|0
1692361800000|2023-08-18 12:30:00|14593.5|14577.5|14589|14573|14597.8|14581.8|14588|14572|0
1692362100000|2023-08-18 12:35:00|14589.4|14573.4|14594.5|14578.5|14594.9|14578.9|14585.5|14569.5|0
1692362400000|2023-08-18 12:40:00|14594.4|14578.4|14590.5|14574.5|14598.3|14582.3|14586.4|14570.4|0
1692362700000|2023-08-18 12:45:00|14590.7|14574.7|14582.7|14566.7|14592.7|14576.7|14580.3|14564.3|0
1692363000000|2023-08-18 12:50:00|14582.9|14566.9|14586.7|14570.7|14593.8|14577.8|14582.9|14566.9|0
1692363300000|2023-08-18 12:55:00|14587|14571|14599|14583|14600.9|14584.9|14586.7|14570.7|0
1692363600000|2023-08-18 13:00:00|14598.7|14582.7|14591.9|14575.9|14609.9|14593.9|14591.2|14575.2|0
1692363900000|2023-08-18 13:05:00|14591.4|14575.4|14604.4|14588.4|14610.9|14594.9|14588.4|14572.4|0
1692364200000|2023-08-18 13:10:00|14604.3|14588.3|14610.4|14594.4|14611|14595|14598.4|14582.4|0
1692364500000|2023-08-18 13:15:00|14610.2|14594.2|14600.4|14584.4|14610.9|14594.9|14599|14583|0
1692364800000|2023-08-18 13:20:00|14600.2|14584.2|14596.2|14580.2|14602.4|14586.4|14591.3|14575.3|0
1692365100000|2023-08-18 13:25:00|14592.9|14576.9|14578.7|14562.7|14598.9|14582.9|14570.9|14554.9|0
1692365400000|2023-08-18 13:30:00|14578.2|14562.2|14596.8|14580.8|14623.2|14607.2|14574.4|14558.4|0
1692365700000|2023-08-18 13:35:00|14596.5|14580.5|14618.7|14602.7|14623.3|14607.3|14578.4|14562.4|0
1692366000000|2023-08-18 13:40:00|14620.9|14604.9|14614.7|14598.7|14622.8|14606.8|14589.5|14573.5|0
1692366300000|2023-08-18 13:45:00|14614.9|14598.9|14629.8|14613.8|14632.8|14616.8|14590.9|14574.9|0
1692366600000|2023-08-18 13:50:00|14632.5|14616.5|14615|14599|14647.7|14631.7|14606.2|14590.2|0
1692366900000|2023-08-18 13:55:00|14616.2|14600.2|14592.5|14576.5|14616.2|14600.2|14584.7|14568.7|0
1692367200000|2023-08-18 14:00:00|14593.5|14577.5|14596.7|14580.7|14596.7|14580.7|14568.5|14552.5|0
1692367500000|2023-08-18 14:05:00|14597.1|14581.1|14593.1|14577.1|14597.1|14581.1|14575|14559|0
1692367800000|2023-08-18 14:10:00|14590|14574|14601.9|14585.9|14606.9|14590.9|14582.9|14566.9|0
1692368100000|2023-08-18 14:15:00|14601.1|14585.1|14599.1|14583.1|14603.6|14587.6|14562.4|14546.4|0
1692368400000|2023-08-18 14:20:00|14598.7|14582.7|14622.2|14606.2|14624.5|14608.5|14598.7|14582.7|0
1692368700000|2023-08-18 14:25:00|14622.3|14606.3|14589.8|14573.8|14623.7|14607.7|14589.7|14573.7|0
1692369000000|2023-08-18 14:30:00|14587.2|14571.2|14617.7|14601.7|14618.9|14602.9|14587.2|14571.2|0
1692369300000|2023-08-18 14:35:00|14616.7|14600.7|14640.4|14624.4|14647|14631|14615.4|14599.4|0
1692369600000|2023-08-18 14:40:00|14640.2|14624.2|14645.7|14629.7|14651.2|14635.2|14635.9|14619.9|0
1692369900000|2023-08-18 14:45:00|14644.8|14628.8|14633.4|14617.4|14646|14630|14627.7|14611.7|0
1692370200000|2023-08-18 14:50:00|14633|14617|14615.7|14599.7|14636.2|14620.2|14606.5|14590.5|0
1692370500000|2023-08-18 14:55:00|14616.2|14600.2|14633.4|14617.4|14633.4|14617.4|14612|14596|0
1692370800000|2023-08-18 15:00:00|14634.7|14618.7|14657.2|14641.2|14659.4|14643.4|14633.4|14617.4|0
1692371100000|2023-08-18 15:05:00|14658.2|14642.2|14630.4|14614.4|14662.7|14646.7|14626.5|14610.5|0
1692371400000|2023-08-18 15:10:00|14630.3|14614.3|14649.4|14633.4|14653.7|14637.7|14630.3|14614.3|0
1692371700000|2023-08-18 15:15:00|14650.4|14634.4|14649.2|14633.2|14666.2|14650.2|14646.9|14630.9|0
1692372000000|2023-08-18 15:20:00|14650.7|14634.7|14643.9|14627.9|14657.5|14641.5|14638.7|14622.7|0
1692372300000|2023-08-18 15:25:00|14644.9|14628.9|14623.9|14607.9|14646.7|14630.7|14623.4|14607.4|0
1692372600000|2023-08-18 15:30:00|14622.4|14606.4|14619.7|14603.7|14634.7|14618.7|14618.3|14602.3|0
1692372900000|2023-08-18 15:35:00|14620.2|14604.2|14621.9|14605.9|14636.9|14620.9|14619.2|14603.2|0
1692373200000|2023-08-18 15:40:00|14623|14607|14634.2|14618.2|14635.4|14619.4|14601.5|14585.5|0
1692373500000|2023-08-18 15:45:00|14633.9|14617.9|14642.8|14626.8|14646.2|14630.2|14628.2|14612.2|0
1692373800000|2023-08-18 15:50:00|14642.7|14626.7|14669.7|14653.7|14674|14658|14642.4|14626.4|0
1692374100000|2023-08-18 15:55:00|14670.4|14654.4|14689.9|14673.9|14695.5|14679.5|14668.9|14652.9|0
1692374400000|2023-08-18 16:00:00|14690.7|14674.7|14692.9|14676.9|14696.7|14680.7|14679.9|14663.9|0
1692374700000|2023-08-18 16:05:00|14692.7|14676.7|14698.9|14682.9|14702.8|14686.8|14688.3|14672.3|0
1692375000000|2023-08-18 16:10:00|14698.7|14682.7|14682.9|14666.9|14703.5|14687.5|14673.5|14657.5|0
1692375300000|2023-08-18 16:15:00|14682.5|14666.5|14670.3|14654.3|14684.8|14668.8|14666.4|14650.4|0
1692375600000|2023-08-18 16:20:00|14669.9|14653.9|14669.9|14653.9|14679.7|14663.7|14664.4|14648.4|0
1692375900000|2023-08-18 16:25:00|14668.2|14652.2|14662.7|14646.7|14670.8|14654.8|14659.4|14643.4|0
1692376200000|2023-08-18 16:30:00|14662.4|14646.4|14669.8|14653.8|14675.4|14659.4|14657.8|14641.8|0
1692376500000|2023-08-18 16:35:00|14669.7|14653.7|14675.7|14659.7|14678.2|14662.2|14662.2|14646.2|0
1692376800000|2023-08-18 16:40:00|14677.2|14661.2|14689.9|14673.9|14690.4|14674.4|14673.2|14657.2|0
1692377100000|2023-08-18 16:45:00|14689.4|14673.4|14695.4|14679.4|14698.7|14682.7|14679.4|14663.4|0
1692377400000|2023-08-18 16:50:00|14694.9|14678.9|14689.2|14673.2|14700.9|14684.9|14687.2|14671.2|0
1692377700000|2023-08-18 16:55:00|14687.5|14671.5|14667.9|14651.9|14689.2|14673.2|14666|14650|0
1692378000000|2023-08-18 17:00:00|14668.6|14652.6|14674.1|14658.1|14674.3|14658.3|14656.8|14640.8|0
1692378300000|2023-08-18 17:05:00|14673.3|14657.3|14663.1|14647.1|14686.7|14670.7|14658.6|14642.6|0
1692378600000|2023-08-18 17:10:00|14661.6|14645.6|14661.8|14645.8|14665.4|14649.4|14650.4|14634.4|0
1692378900000|2023-08-18 17:15:00|14660.8|14644.8|14651.6|14635.6|14669.3|14653.3|14651.1|14635.1|0
1692379200000|2023-08-18 17:20:00|14651.1|14635.1|14633.9|14617.9|14657.4|14641.4|14633.9|14617.9|0
1692379500000|2023-08-18 17:25:00|14633.1|14617.1|14661.9|14645.9|14662.8|14646.8|14622.3|14606.3|0
1692379800000|2023-08-18 17:30:00|14662.6|14646.6|14674.6|14658.6|14676.6|14660.6|14655.3|14639.3|0
1692380100000|2023-08-18 17:35:00|14675.1|14659.1|14655.7|14639.7|14675.8|14659.8|14654.9|14638.9|0
1692380400000|2023-08-18 17:40:00|14655.6|14639.6|14672.2|14656.2|14672.2|14656.2|14646.7|14630.7|0
1692380700000|2023-08-18 17:45:00|14671.1|14655.1|14678.1|14662.1|14683.1|14667.1|14667.6|14651.6|0
1692381000000|2023-08-18 17:50:00|14677.1|14661.1|14684.7|14668.7|14687.7|14671.7|14673.8|14657.8|0
1692381300000|2023-08-18 17:55:00|14685.2|14669.2|14682.6|14666.6|14685.6|14669.6|14672.3|14656.3|0
1692381600000|2023-08-18 18:00:00|14683.8|14667.8|14688.6|14672.6|14690.8|14674.8|14681.2|14665.2|0
1692381900000|2023-08-18 18:05:00|14688.4|14672.4|14688.6|14672.6|14700.6|14684.6|14686.8|14670.8|0
1692382200000|2023-08-18 18:10:00|14689.1|14673.1|14686.7|14670.7|14690.3|14674.3|14669.2|14653.2|0
1692382500000|2023-08-18 18:15:00|14686.8|14670.8|14691.2|14675.2|14700.3|14684.3|14677.8|14661.8|0
1692382800000|2023-08-18 18:20:00|14690.8|14674.8|14688.6|14672.6|14702.1|14686.1|14683.3|14667.3|0
1692383100000|2023-08-18 18:25:00|14688.8|14672.8|14692.1|14676.1|14693.1|14677.1|14677.1|14661.1|0
1692383400000|2023-08-18 18:30:00|14690.3|14674.3|14708.3|14692.3|14715.1|14699.1|14687.8|14671.8|0
1692383700000|2023-08-18 18:35:00|14707.8|14691.8|14721.6|14705.6|14721.6|14705.6|14706.1|14690.1|0
1692384000000|2023-08-18 18:40:00|14721.9|14705.9|14713.3|14697.3|14731.1|14715.1|14709.8|14693.8|0
1692384300000|2023-08-18 18:45:00|14712.4|14696.4|14724.2|14708.2|14727.6|14711.6|14708.1|14692.1|0
1692384600000|2023-08-18 18:50:00|14724.6|14708.6|14706.8|14690.8|14724.6|14708.6|14699.7|14683.7|0
1692384900000|2023-08-18 18:55:00|14706.1|14690.1|14701.9|14685.9|14717.8|14701.8|14699.1|14683.1|0
1692385200000|2023-08-18 19:00:00|14700.3|14684.3|14691.6|14675.6|14701.1|14685.1|14685.4|14669.4|0
1692385500000|2023-08-18 19:05:00|14698.8|14682.8|14696.8|14680.8|14712.2|14696.2|14694.6|14678.6|0
1692385800000|2023-08-18 19:10:00|14696.9|14680.9|14682.2|14666.2|14698.9|14682.9|14675.8|14659.8|0
1692386100000|2023-08-18 19:15:00|14682.3|14666.3|14689.1|14673.1|14691.1|14675.1|14678.9|14662.9|0
1692386400000|2023-08-18 19:20:00|14689.6|14673.6|14689.2|14673.2|14701.3|14685.3|14680.6|14664.6|0
1692386700000|2023-08-18 19:25:00|14690.1|14674.1|14706.6|14690.6|14709.3|14693.3|14688.4|14672.4|0
1692387000000|2023-08-18 19:30:00|14707.4|14691.4|14709.2|14693.2|14710.9|14694.9|14700.3|14684.3|0
1692387300000|2023-08-18 19:35:00|14709.6|14693.6|14703.2|14687.2|14709.6|14693.6|14696.6|14680.6|0
1692387600000|2023-08-18 19:40:00|14704.2|14688.2|14725.9|14709.9|14727.6|14711.6|14703.7|14687.7|0
1692387900000|2023-08-18 19:45:00|14725.2|14709.2|14745.4|14729.4|14754.7|14738.7|14724.4|14708.4|0
1692388200000|2023-08-18 19:50:00|14746.1|14730.1|14706|14690|14752.9|14736.9|14706|14690|0
1692388500000|2023-08-18 19:55:00|14706.1|14690.1|14703.9|14687.9|14706.1|14690.1|14684.9|14668.9|0
1692388800000|2023-08-18 20:00:00|14704|14688|14705.7|14689.7|14722.3|14706.3|14700|14684|0
1692389100000|2023-08-18 20:05:00|14705.2|14689.2|14703.7|14687.7|14708.2|14692.2|14701.2|14685.2|0
1692389400000|2023-08-18 20:10:00|14703.5|14687.5|14708.5|14692.5|14710.7|14694.7|14701.5|14685.5|0
1692389700000|2023-08-18 20:15:00|14708.1|14692.1|14702.6|14686.6|14708.1|14692.1|14699.3|14683.3|0
1692390000000|2023-08-18 20:20:00|14702.3|14686.3|14702.5|14686.5|14704.5|14688.5|14700.7|14684.7|0
1692390300000|2023-08-18 20:25:00|14702.2|14686.2|14702.7|14686.7|14703.8|14687.8|14701.3|14685.3|0
1692390600000|2023-08-18 20:30:00|14702.2|14686.2|14703.8|14687.8|14704.1|14688.1|14701.2|14685.2|0
1692390900000|2023-08-18 20:35:00|14703.7|14687.7|14703.7|14687.7|14705|14689|14703.1|14687.1|0
1692391200000|2023-08-18 20:40:00|14703.5|14687.5|14698.3|14682.3|14703.5|14687.5|14698|14682|0
1692391500000|2023-08-18 20:45:00|14698.1|14682.1|14700.2|14684.2|14701.5|14685.5|14698.1|14682.1|0
1692391800000|2023-08-18 20:50:00|14700.3|14684.3|14697.1|14681.1|14701.5|14685.5|14695|14679|0
1692392100000|2023-08-18 20:55:00|14696.8|14680.8|14696.7|14680.7|14698.7|14682.7|14694.2|14678.2|0
1692429600000|2023-08-19 07:20:00|14693.6|14677.6|14693.6|14677.6|14693.6|14677.6|14693.6|14677.6|0
1692442500000|2023-08-19 10:55:00|14692.6|14676.6|14692.6|14676.6|14692.6|14676.6|14692.6|14676.6|0
1692444000000|2023-08-19 11:20:00|14694.1|14678.1|14694.1|14678.1|14694.1|14678.1|14694.1|14678.1|0
1692448200000|2023-08-19 12:30:00|14691.4|14675.4|14694.1|14678.1|14694.1|14678.1|14691.4|14675.4|0
1692455100000|2023-08-19 14:25:00|14694.2|14678.2|14694.2|14678.2|14694.2|14678.2|14694.2|14678.2|0
1692471300000|2023-08-19 18:55:00|14694.1|14678.1|14694.1|14678.1|14694.1|14678.1|14694.1|14678.1|0
1692516600000|2023-08-20 07:30:00|14702.1|14686.1|14702.1|14686.1|14702.1|14686.1|14702.1|14686.1|0
1692517800000|2023-08-20 07:50:00|14710.1|14694.1|14710.1|14694.1|14710.1|14694.1|14710.1|14694.1|0
1692528000000|2023-08-20 10:40:00|14713.3|14697.3|14713.3|14697.3|14713.3|14697.3|14713.3|14697.3|0
1692530100000|2023-08-20 11:15:00|14712.3|14696.3|14711.3|14695.3|14712.3|14696.3|14711.3|14695.3|0
1692530400000|2023-08-20 11:20:00|14709.3|14693.3|14709.3|14693.3|14709.3|14693.3|14709.3|14693.3|0
1692531300000|2023-08-20 11:35:00|14711.3|14695.3|14711.3|14695.3|14711.3|14695.3|14711.3|14695.3|0
1692532800000|2023-08-20 12:00:00|14708.3|14692.3|14708.3|14692.3|14708.3|14692.3|14708.3|14692.3|0
1692538800000|2023-08-20 13:40:00|14710.8|14694.8|14710.8|14694.8|14710.8|14694.8|14710.8|14694.8|0
1692539100000|2023-08-20 13:45:00|14708.3|14692.3|14708.3|14692.3|14708.3|14692.3|14708.3|14692.3|0
1692540300000|2023-08-20 14:05:00|14716.1|14700.1|14716.1|14700.1|14716.1|14700.1|14716.1|14700.1|0
1692540600000|2023-08-20 14:10:00|14718.1|14702.1|14717.5|14701.5|14718.1|14702.1|14717.5|14701.5|0
1692553800000|2023-08-20 17:50:00|14721.3|14705.3|14721.3|14705.3|14721.3|14705.3|14721.3|14705.3|0
1692562500000|2023-08-20 20:15:00|14726|14710|14726|14710|14726|14710|14726|14710|0
1692563100000|2023-08-20 20:25:00|14725.6|14709.6|14725.6|14709.6|14725.6|14709.6|14725.6|14709.6|0
1692563400000|2023-08-20 20:30:00|14725.2|14709.2|14725.2|14709.2|14725.2|14709.2|14725.2|14709.2|0
1692565500000|2023-08-20 21:05:00|14722.9|14706.9|14719|14703|14722.9|14706.9|14719|14703|0
1692568800000|2023-08-20 22:00:00|14696.1|14680.1|14734.3|14718.3|14735.9|14719.9|14696.1|14680.1|0
1692569100000|2023-08-20 22:05:00|14734.4|14718.4|14735.6|14719.6|14739.1|14723.1|14728.6|14712.6|0
1692569400000|2023-08-20 22:10:00|14735.5|14719.5|14738.6|14722.6|14740.1|14724.1|14735.4|14719.4|0
1692569700000|2023-08-20 22:15:00|14739.3|14723.3|14742.3|14726.3|14743.4|14727.4|14737.8|14721.8|0
1692570000000|2023-08-20 22:20:00|14742.1|14726.1|14739|14723|14744.1|14728.1|14737.5|14721.5|0
1692570300000|2023-08-20 22:25:00|14738.6|14722.6|14737.5|14721.5|14739.6|14723.6|14736.8|14720.8|0
1692570600000|2023-08-20 22:30:00|14737.4|14721.4|14735.5|14719.5|14738.9|14722.9|14734.6|14718.6|0
1692570900000|2023-08-20 22:35:00|14735.4|14719.4|14734.6|14718.6|14736.1|14720.1|14734.4|14718.4|0
1692571200000|2023-08-20 22:40:00|14734.5|14718.5|14730.5|14714.5|14735.3|14719.3|14727.6|14711.6|0
1692571500000|2023-08-20 22:45:00|14730.3|14714.3|14729.9|14713.9|14732.8|14716.8|14729.6|14713.6|0
1692571800000|2023-08-20 22:50:00|14729.8|14713.8|14727.3|14711.3|14730.4|14714.4|14726|14710|0
1692572100000|2023-08-20 22:55:00|14726.9|14710.9|14728.3|14712.3|14728.3|14712.3|14726.8|14710.8|0
1692572400000|2023-08-20 23:00:00|14728.6|14712.6|14725.6|14709.6|14728.6|14712.6|14725.1|14709.1|0
1692572700000|2023-08-20 23:05:00|14725.4|14709.4|14721.9|14705.9|14725.6|14709.6|14719.8|14703.8|0
1692573000000|2023-08-20 23:10:00|14722.1|14706.1|14722.3|14706.3|14724.8|14708.8|14720.5|14704.5|0
1692573300000|2023-08-20 23:15:00|14721.4|14705.4|14719.6|14703.6|14722.3|14706.3|14717|14701|0
1692573600000|2023-08-20 23:20:00|14719.8|14703.8|14727.6|14711.6|14728.6|14712.6|14718.9|14702.9|0
1692573900000|2023-08-20 23:25:00|14727.8|14711.8|14725.1|14709.1|14728.1|14712.1|14724.1|14708.1|0
1692574200000|2023-08-20 23:30:00|14725.3|14709.3|14727|14711|14727.4|14711.4|14724.8|14708.8|0
1692574500000|2023-08-20 23:35:00|14726.9|14710.9|14725.5|14709.5|14728.6|14712.6|14724.9|14708.9|0
1692574800000|2023-08-20 23:40:00|14725.6|14709.6|14724.5|14708.5|14727.3|14711.3|14723.5|14707.5|0
1692575100000|2023-08-20 23:45:00|14724.6|14708.6|14730.1|14714.1|14731.9|14715.9|14724|14708|0
1692575400000|2023-08-20 23:50:00|14730.8|14714.8|14733|14717|14733.3|14717.3|14729.3|14713.3|0
1692575700000|2023-08-20 23:55:00|14733.4|14717.4|14735.5|14719.5|14736.3|14720.3|14732.1|14716.1|0
1692576000000|2023-08-21 00:00:00|14734.5|14718.5|14728.4|14712.4|14735.3|14719.3|14725.4|14709.4|0
1692576300000|2023-08-21 00:05:00|14727.9|14711.9|14732.1|14716.1|14733.3|14717.3|14726.9|14710.9|0
1692576600000|2023-08-21 00:10:00|14732|14716|14738.4|14722.4|14741.5|14725.5|14730.9|14714.9|0
1692576900000|2023-08-21 00:15:00|14738.3|14722.3|14736.6|14720.6|14738.3|14722.3|14732.3|14716.3|0
1692577200000|2023-08-21 00:20:00|14736.5|14720.5|14742.4|14726.4|14742.4|14726.4|14736|14720|0
1692577500000|2023-08-21 00:25:00|14741.8|14725.8|14746.1|14730.1|14746.6|14730.6|14740.6|14724.6|0
1692577800000|2023-08-21 00:30:00|14745.9|14729.9|14745.5|14729.5|14747.3|14731.3|14742.4|14726.4|0
1692578100000|2023-08-21 00:35:00|14745.4|14729.4|14744|14728|14747|14731|14742.3|14726.3|0
1692578400000|2023-08-21 00:40:00|14743.6|14727.6|14740.3|14724.3|14744.4|14728.4|14739.9|14723.9|0
1692578700000|2023-08-21 00:45:00|14740.5|14724.5|14741|14725|14743.3|14727.3|14740.4|14724.4|0
1692579000000|2023-08-21 00:50:00|14740.9|14724.9|14748|14732|14748|14732|14740.1|14724.1|0
1692579300000|2023-08-21 00:55:00|14747.8|14731.8|14744.1|14728.1|14750.6|14734.6|14741.4|14725.4|0
1692579600000|2023-08-21 01:00:00|14744|14728|14733.3|14717.3|14744|14728|14731.5|14715.5|0
1692579900000|2023-08-21 01:05:00|14733.6|14717.6|14734.8|14718.8|14736.8|14720.8|14732.1|14716.1|0
1692580200000|2023-08-21 01:10:00|14734.3|14718.3|14735.9|14719.9|14737.4|14721.4|14732.4|14716.4|0
1692580500000|2023-08-21 01:15:00|14735.8|14719.8|14713.5|14697.5|14736.1|14720.1|14692.4|14676.4|0
1692580800000|2023-08-21 01:20:00|14715.4|14699.4|14716.9|14700.9|14723.1|14707.1|14714.5|14698.5|0
1692581100000|2023-08-21 01:25:00|14715.1|14699.1|14721|14705|14724|14708|14712|14696|0
1692581400000|2023-08-21 01:30:00|14722.4|14706.4|14717.6|14701.6|14725.9|14709.9|14716.8|14700.8|0
1692581700000|2023-08-21 01:35:00|14718.3|14702.3|14714.8|14698.8|14722.3|14706.3|14712.6|14696.6|0
1692582000000|2023-08-21 01:40:00|14714.9|14698.9|14715.6|14699.6|14727.3|14711.3|14714.4|14698.4|0
1692582300000|2023-08-21 01:45:00|14715.8|14699.8|14709.6|14693.6|14718|14702|14707.6|14691.6|0
1692582600000|2023-08-21 01:50:00|14710|14694|14705.8|14689.8|14714|14698|14702.3|14686.3|0
1692582900000|2023-08-21 01:55:00|14706.3|14690.3|14711.8|14695.8|14713.6|14697.6|14706.1|14690.1|0
1692583200000|2023-08-21 02:00:00|14711.3|14695.3|14709.1|14693.1|14711.8|14695.8|14706.5|14690.5|0
1692583500000|2023-08-21 02:05:00|14709.4|14693.4|14720.9|14704.9|14721|14705|14709|14693|0
1692583800000|2023-08-21 02:10:00|14720.8|14704.8|14724.4|14708.4|14727.3|14711.3|14719.4|14703.4|0
1692584100000|2023-08-21 02:15:00|14724.1|14708.1|14726.4|14710.4|14728.1|14712.1|14721.6|14705.6|0
1692584400000|2023-08-21 02:20:00|14725.4|14709.4|14729.3|14713.3|14731.8|14715.8|14723.4|14707.4|0
1692584700000|2023-08-21 02:25:00|14729.5|14713.5|14731.3|14715.3|14734.1|14718.1|14729.5|14713.5|0
1692585000000|2023-08-21 02:30:00|14732.3|14716.3|14731.3|14715.3|14736.3|14720.3|14730.6|14714.6|0
1692585300000|2023-08-21 02:35:00|14731.1|14715.1|14731.5|14715.5|14734.9|14718.9|14728.8|14712.8|0
1692585600000|2023-08-21 02:40:00|14732|14716|14729.6|14713.6|14733.9|14717.9|14729.3|14713.3|0
1692585900000|2023-08-21 02:45:00|14729.3|14713.3|14729.6|14713.6|14733.9|14717.9|14728.4|14712.4|0
1692586200000|2023-08-21 02:50:00|14729.8|14713.8|14728.8|14712.8|14732.1|14716.1|14728.8|14712.8|0
1692586500000|2023-08-21 02:55:00|14729|14713|14729.6|14713.6|14730.8|14714.8|14727|14711|0
1692586800000|2023-08-21 03:00:00|14729.4|14713.4|14729.8|14713.8|14731|14715|14728|14712|0
1692587100000|2023-08-21 03:05:00|14730.1|14714.1|14730.9|14714.9|14735|14719|14728.9|14712.9|0
1692587400000|2023-08-21 03:10:00|14731.6|14715.6|14727.8|14711.8|14732.9|14716.9|14727.4|14711.4|0
1692587700000|2023-08-21 03:15:00|14727.9|14711.9|14726.4|14710.4|14728.6|14712.6|14724.3|14708.3|0
1692588000000|2023-08-21 03:20:00|14726.3|14710.3|14722.3|14706.3|14726.3|14710.3|14718.8|14702.8|0
1692588300000|2023-08-21 03:25:00|14722.4|14706.4|14723.8|14707.8|14724.6|14708.6|14721.5|14705.5|0
1692588600000|2023-08-21 03:30:00|14724|14708|14719.3|14703.3|14724.1|14708.1|14719.1|14703.1|0
1692588900000|2023-08-21 03:35:00|14719.4|14703.4|14719.3|14703.3|14720.9|14704.9|14714.9|14698.9|0
1692589200000|2023-08-21 03:40:00|14718.1|14702.1|14719.5|14703.5|14723|14707|14718.1|14702.1|0
1692589500000|2023-08-21 03:45:00|14719.8|14703.8|14720.9|14704.9|14721.8|14705.8|14718.5|14702.5|0
1692589800000|2023-08-21 03:50:00|14720.8|14704.8|14719|14703|14721.1|14705.1|14717.5|14701.5|0
1692590100000|2023-08-21 03:55:00|14719.1|14703.1|14720.3|14704.3|14722.5|14706.5|14718.5|14702.5|0
1692590400000|2023-08-21 04:00:00|14720|14704|14719|14703|14721.9|14705.9|14719|14703|0
1692590700000|2023-08-21 04:05:00|14719.1|14703.1|14718.3|14702.3|14719.9|14703.9|14716.6|14700.6|0
1692591000000|2023-08-21 04:10:00|14718.4|14702.4|14722.1|14706.1|14722.8|14706.8|14718.4|14702.4|0
1692591300000|2023-08-21 04:15:00|14722|14706|14722.6|14706.6|14724.8|14708.8|14721.4|14705.4|0
1692591600000|2023-08-21 04:20:00|14721.9|14705.9|14719.3|14703.3|14722.3|14706.3|14717.8|14701.8|0
1692591900000|2023-08-21 04:25:00|14719.4|14703.4|14718.4|14702.4|14720.4|14704.4|14717.9|14701.9|0
1692592200000|2023-08-21 04:30:00|14718|14702|14717.3|14701.3|14718.6|14702.6|14716.5|14700.5|0
1692592500000|2023-08-21 04:35:00|14717|14701|14714.5|14698.5|14717.5|14701.5|14706.8|14690.8|0
1692592800000|2023-08-21 04:40:00|14714.4|14698.4|14712.4|14696.4|14715.8|14699.8|14710.8|14694.8|0
1692593100000|2023-08-21 04:45:00|14712.3|14696.3|14709.9|14693.9|14712.6|14696.6|14709.8|14693.8|0
1692593400000|2023-08-21 04:50:00|14709.8|14693.8|14709.6|14693.6|14711.3|14695.3|14708.6|14692.6|0
1692593700000|2023-08-21 04:55:00|14709.8|14693.8|14709.8|14693.8|14711|14695|14708.4|14692.4|0
1692594000000|2023-08-21 05:00:00|14709.3|14693.3|14711.6|14695.6|14712.9|14696.9|14708.3|14692.3|0
1692594300000|2023-08-21 05:05:00|14711.5|14695.5|14712.9|14696.9|14719.5|14703.5|14711.5|14695.5|0
1692594600000|2023-08-21 05:10:00|14712.5|14696.5|14700.3|14684.3|14712.5|14696.5|14700|14684|0
1692594900000|2023-08-21 05:15:00|14700.4|14684.4|14700|14684|14703.5|14687.5|14697.1|14681.1|0
1692595200000|2023-08-21 05:20:00|14700.6|14684.6|14697.8|14681.8|14702.5|14686.5|14697.8|14681.8|0
1692595500000|2023-08-21 05:25:00|14697.9|14681.9|14695.8|14679.8|14700.4|14684.4|14695|14679|0
1692595800000|2023-08-21 05:30:00|14695.9|14679.9|14697.9|14681.9|14699.6|14683.6|14695|14679|0
1692596100000|2023-08-21 05:35:00|14697.8|14681.8|14694.6|14678.6|14697.8|14681.8|14688.8|14672.8|0
1692596400000|2023-08-21 05:40:00|14694.5|14678.5|14694.4|14678.4|14696.3|14680.3|14691.3|14675.3|0
1692596700000|2023-08-21 05:45:00|14694.3|14678.3|14693.3|14677.3|14697.1|14681.1|14691.8|14675.8|0
1692597000000|2023-08-21 05:50:00|14693.4|14677.4|14687.5|14671.5|14694|14678|14684.1|14668.1|0
1692597300000|2023-08-21 05:55:00|14687.9|14671.9|14686.6|14670.6|14690.9|14674.9|14685.8|14669.8|0
1692597600000|2023-08-21 06:00:00|14687.5|14671.5|14683.9|14667.9|14691.1|14675.1|14682.1|14666.1|0
1692597900000|2023-08-21 06:05:00|14683.3|14667.3|14684.1|14668.1|14687.6|14671.6|14680.1|14664.1|0
1692598200000|2023-08-21 06:10:00|14684.3|14668.3|14681|14665|14684.3|14668.3|14677.5|14661.5|0
1692598500000|2023-08-21 06:15:00|14681.1|14665.1|14689.9|14673.9|14691.3|14675.3|14680.6|14664.6|0
1692598800000|2023-08-21 06:20:00|14689.8|14673.8|14696.6|14680.6|14697.5|14681.5|14689.5|14673.5|0
1692599100000|2023-08-21 06:25:00|14696.8|14680.8|14696|14680|14697.3|14681.3|14692.9|14676.9|0
1692599400000|2023-08-21 06:30:00|14697.3|14681.3|14694.3|14678.3|14698.3|14682.3|14693|14677|0
1692599700000|2023-08-21 06:35:00|14694.4|14678.4|14695.1|14679.1|14697.5|14681.5|14693.8|14677.8|0
1692600000000|2023-08-21 06:40:00|14695|14679|14699.3|14683.3|14699.8|14683.8|14695|14679|0
1692600300000|2023-08-21 06:45:00|14699.4|14683.4|14697.1|14681.1|14702.6|14686.6|14696.6|14680.6|0
1692600600000|2023-08-21 06:50:00|14697|14681|14697.4|14681.4|14700.1|14684.1|14696|14680|0
1692600900000|2023-08-21 06:55:00|14697.1|14681.1|14695.5|14679.5|14701|14685|14695.3|14679.3|0
1692601200000|2023-08-21 07:00:00|14694.9|14678.9|14715.6|14699.6|14717.8|14701.8|14694|14678|0
1692601500000|2023-08-21 07:05:00|14717.3|14701.3|14722|14706|14725.8|14709.8|14716.6|14700.6|0
1692601800000|2023-08-21 07:10:00|14721.4|14705.4|14726.9|14710.9|14730.4|14714.4|14719.6|14703.6|0
1692602100000|2023-08-21 07:15:00|14727|14711|14724.3|14708.3|14727.1|14711.1|14717.6|14701.6|0
1692602400000|2023-08-21 07:20:00|14724.5|14708.5|14719.1|14703.1|14726.4|14710.4|14714.8|14698.8|0
1692602700000|2023-08-21 07:25:00|14719.5|14703.5|14725.9|14709.9|14726.9|14710.9|14718.3|14702.3|0
1692603000000|2023-08-21 07:30:00|14724.1|14708.1|14726.5|14710.5|14729.5|14713.5|14718.8|14702.8|0
1692603300000|2023-08-21 07:35:00|14726.3|14710.3|14731.9|14715.9|14734|14718|14724|14708|0
1692603600000|2023-08-21 07:40:00|14732.4|14716.4|14744.6|14728.6|14747.3|14731.3|14731.6|14715.6|0
1692603900000|2023-08-21 07:45:00|14744.8|14728.8|14747.5|14731.5|14751|14735|14741|14725|0
1692604200000|2023-08-21 07:50:00|14747.6|14731.6|14747.9|14731.9|14754|14738|14745.8|14729.8|0
1692604500000|2023-08-21 07:55:00|14748.8|14732.8|14770.6|14754.6|14772.3|14756.3|14747|14731|0
1692604800000|2023-08-21 08:00:00|14769|14753|14776.5|14760.5|14779.5|14763.5|14766.8|14750.8|0
1692605100000|2023-08-21 08:05:00|14776.1|14760.1|14772.9|14756.9|14778.3|14762.3|14771.1|14755.1|0
1692605400000|2023-08-21 08:10:00|14773.5|14757.5|14770.1|14754.1|14775.1|14759.1|14765.6|14749.6|0
1692605700000|2023-08-21 08:15:00|14769.9|14753.9|14772.6|14756.6|14778.6|14762.6|14767.8|14751.8|0
1692606000000|2023-08-21 08:20:00|14772.8|14756.8|14782.6|14766.6|14782.6|14766.6|14770.5|14754.5|0
1692606300000|2023-08-21 08:25:00|14781.8|14765.8|14783.9|14767.9|14785.3|14769.3|14776.4|14760.4|0
1692606600000|2023-08-21 08:30:00|14783.5|14767.5|14783.9|14767.9|14786.9|14770.9|14781.5|14765.5|0
1692606900000|2023-08-21 08:35:00|14783.3|14767.3|14778.4|14762.4|14784.4|14768.4|14778.1|14762.1|0
1692607200000|2023-08-21 08:40:00|14778.5|14762.5|14786|14770|14790.1|14774.1|14776.6|14760.6|0
1692607500000|2023-08-21 08:45:00|14785.5|14769.5|14785.4|14769.4|14791.1|14775.1|14783.4|14767.4|0
1692607800000|2023-08-21 08:50:00|14784.5|14768.5|14786.1|14770.1|14788.4|14772.4|14784|14768|0
1692608100000|2023-08-21 08:55:00|14786.3|14770.3|14788|14772|14788.4|14772.4|14782.9|14766.9|0
1692608400000|2023-08-21 09:00:00|14788.1|14772.1|14788.9|14772.9|14793.6|14777.6|14787.3|14771.3|0
1692608700000|2023-08-21 09:05:00|14788.8|14772.8|14790|14774|14797.6|14781.6|14788.6|14772.6|0
1692609000000|2023-08-21 09:10:00|14789.8|14773.8|14799|14783|14800.3|14784.3|14789.8|14773.8|0
1692609300000|2023-08-21 09:15:00|14799.1|14783.1|14794|14778|14799.3|14783.3|14791.9|14775.9|0
1692609600000|2023-08-21 09:20:00|14794.1|14778.1|14794.3|14778.3|14794.8|14778.8|14789.8|14773.8|0
1692609900000|2023-08-21 09:25:00|14794|14778|14793.9|14777.9|14800.3|14784.3|14792.5|14776.5|0
1692610200000|2023-08-21 09:30:00|14793.8|14777.8|14785|14769|14793.8|14777.8|14784.8|14768.8|0
1692610500000|2023-08-21 09:35:00|14785.1|14769.1|14784.5|14768.5|14789.8|14773.8|14783.5|14767.5|0
1692610800000|2023-08-21 09:40:00|14784.3|14768.3|14785.1|14769.1|14790.6|14774.6|14783.8|14767.8|0
1692611100000|2023-08-21 09:45:00|14784|14768|14792.6|14776.6|14794.3|14778.3|14784|14768|0
1692611400000|2023-08-21 09:50:00|14792.4|14776.4|14793.4|14777.4|14795.3|14779.3|14789.9|14773.9|0
1692611700000|2023-08-21 09:55:00|14793.3|14777.3|14795.8|14779.8|14799.5|14783.5|14788.3|14772.3|0
1692612000000|2023-08-21 10:00:00|14795.3|14779.3|14790.8|14774.8|14801|14785|14790.3|14774.3|0
1692612300000|2023-08-21 10:05:00|14791.1|14775.1|14800.5|14784.5|14803.8|14787.8|14790.9|14774.9|0
1692612600000|2023-08-21 10:10:00|14800.6|14784.6|14792.3|14776.3|14801.9|14785.9|14792.3|14776.3|0
1692612900000|2023-08-21 10:15:00|14792.4|14776.4|14792.5|14776.5|14797.4|14781.4|14791.8|14775.8|0
1692613200000|2023-08-21 10:20:00|14793.4|14777.4|14790.6|14774.6|14793.9|14777.9|14786|14770|0
1692613500000|2023-08-21 10:25:00|14790.8|14774.8|14783.3|14767.3|14793.6|14777.6|14782.8|14766.8|0
1692613800000|2023-08-21 10:30:00|14784.1|14768.1|14783.9|14767.9|14790.6|14774.6|14783|14767|0
1692614100000|2023-08-21 10:35:00|14784.4|14768.4|14782.1|14766.1|14784.8|14768.8|14781.1|14765.1|0
1692614400000|2023-08-21 10:40:00|14782|14766|14784.4|14768.4|14784.8|14768.8|14779.1|14763.1|0
1692614700000|2023-08-21 10:45:00|14784.3|14768.3|14780.1|14764.1|14785.9|14769.9|14777.3|14761.3|0
1692615000000|2023-08-21 10:50:00|14779.4|14763.4|14781.6|14765.6|14783.3|14767.3|14777.5|14761.5|0
1692615300000|2023-08-21 10:55:00|14781.5|14765.5|14783.6|14767.6|14784.5|14768.5|14777.8|14761.8|0
1692615600000|2023-08-21 11:00:00|14781.5|14765.5|14789.4|14773.4|14790.3|14774.3|14781.5|14765.5|0
1692615900000|2023-08-21 11:05:00|14789.3|14773.3|14790.4|14774.4|14791.8|14775.8|14783.3|14767.3|0
1692616200000|2023-08-21 11:10:00|14790.1|14774.1|14781.5|14765.5|14791.8|14775.8|14780.3|14764.3|0
1692616500000|2023-08-21 11:15:00|14781.4|14765.4|14790|14774|14790.9|14774.9|14779.1|14763.1|0
1692616800000|2023-08-21 11:20:00|14789.3|14773.3|14792.3|14776.3|14792.9|14776.9|14787.6|14771.6|0
1692617100000|2023-08-21 11:25:00|14792.8|14776.8|14793.9|14777.9|14794|14778|14789.3|14773.3|0
1692617400000|2023-08-21 11:30:00|14794.1|14778.1|14796|14780|14800.3|14784.3|14793.3|14777.3|0
1692617700000|2023-08-21 11:35:00|14795.8|14779.8|14793.3|14777.3|14798.3|14782.3|14790.9|14774.9|0
1692618000000|2023-08-21 11:40:00|14793|14777|14800.5|14784.5|14802.5|14786.5|14793|14777|0
1692618300000|2023-08-21 11:45:00|14801|14785|14805.3|14789.3|14806.1|14790.1|14800.8|14784.8|0
1692618600000|2023-08-21 11:50:00|14805.4|14789.4|14806.4|14790.4|14809.8|14793.8|14804.4|14788.4|0
1692618900000|2023-08-21 11:55:00|14806.3|14790.3|14807.5|14791.5|14807.8|14791.8|14802.3|14786.3|0
1692619200000|2023-08-21 12:00:00|14808|14792|14809.5|14793.5|14814.8|14798.8|14807.3|14791.3|0
1692619500000|2023-08-21 12:05:00|14809.8|14793.8|14802.6|14786.6|14809.8|14793.8|14802.3|14786.3|0
1692619800000|2023-08-21 12:10:00|14803|14787|14803.8|14787.8|14807.1|14791.1|14802.1|14786.1|0
1692620100000|2023-08-21 12:15:00|14803.6|14787.6|14799.5|14783.5|14803.8|14787.8|14796.8|14780.8|0
1692620400000|2023-08-21 12:20:00|14799.8|14783.8|14797.4|14781.4|14802|14786|14795.5|14779.5|0
1692620700000|2023-08-21 12:25:00|14797.3|14781.3|14804.5|14788.5|14808.3|14792.3|14796|14780|0
1692621000000|2023-08-21 12:30:00|14805.3|14789.3|14792.8|14776.8|14807.1|14791.1|14791.5|14775.5|0
1692621300000|2023-08-21 12:35:00|14792.5|14776.5|14788.4|14772.4|14792.5|14776.5|14785.6|14769.6|0
1692621600000|2023-08-21 12:40:00|14788.5|14772.5|14788.3|14772.3|14790.9|14774.9|14784.9|14768.9|0
1692621900000|2023-08-21 12:45:00|14788|14772|14784.3|14768.3|14790.5|14774.5|14782.8|14766.8|0
1692622200000|2023-08-21 12:50:00|14784|14768|14779.3|14763.3|14786.3|14770.3|14779.1|14763.1|0
1692622500000|2023-08-21 12:55:00|14779.1|14763.1|14771.5|14755.5|14779.6|14763.6|14770.5|14754.5|0
1692622800000|2023-08-21 13:00:00|14772.3|14756.3|14774.3|14758.3|14778.3|14762.3|14771.3|14755.3|0
1692623100000|2023-08-21 13:05:00|14773.3|14757.3|14763.8|14747.8|14773.3|14757.3|14761.3|14745.3|0
1692623400000|2023-08-21 13:10:00|14763.9|14747.9|14756.8|14740.8|14765|14749|14754.6|14738.6|0
1692623700000|2023-08-21 13:15:00|14756.6|14740.6|14757|14741|14760.8|14744.8|14752|14736|0
1692624000000|2023-08-21 13:20:00|14756.9|14740.9|14760.9|14744.9|14761.8|14745.8|14752.8|14736.8|0
1692624300000|2023-08-21 13:25:00|14759|14743|14764.3|14748.3|14765|14749|14758|14742|0
1692624600000|2023-08-21 13:30:00|14765|14749|14797.2|14781.2|14798.4|14782.4|14758.6|14742.6|0
1692624900000|2023-08-21 13:35:00|14799.9|14783.9|14829.9|14813.9|14834.2|14818.2|14799.9|14783.9|0
1692625200000|2023-08-21 13:40:00|14828.4|14812.4|14821.4|14805.4|14838.3|14822.3|14820.4|14804.4|0
1692625500000|2023-08-21 13:45:00|14825.7|14809.7|14814.9|14798.9|14826.9|14810.9|14806.4|14790.4|0
1692625800000|2023-08-21 13:50:00|14814.2|14798.2|14824.7|14808.7|14828.7|14812.7|14803.5|14787.5|0
1692626100000|2023-08-21 13:55:00|14824.9|14808.9|14862.8|14846.8|14862.8|14846.8|14822.5|14806.5|0
1692626400000|2023-08-21 14:00:00|14864.9|14848.9|14873.1|14857.1|14873.1|14857.1|14853.8|14837.8|0
1692626700000|2023-08-21 14:05:00|14873|14857|14877.8|14861.8|14888.8|14872.8|14872|14856|0
1692627000000|2023-08-21 14:10:00|14878.3|14862.3|14851.8|14835.8|14879.1|14863.1|14849.4|14833.4|0
1692627300000|2023-08-21 14:15:00|14851|14835|14843.9|14827.9|14853|14837|14834.1|14818.1|0
1692627600000|2023-08-21 14:20:00|14844.8|14828.8|14814.8|14798.8|14846.1|14830.1|14814|14798|0
1692627900000|2023-08-21 14:25:00|14815.2|14799.2|14786.5|14770.5|14818|14802|14783.7|14767.7|0
1692628200000|2023-08-21 14:30:00|14787.5|14771.5|14799.6|14783.6|14803.7|14787.7|14779.7|14763.7|0
1692628500000|2023-08-21 14:35:00|14799.5|14783.5|14802|14786|14807.2|14791.2|14787.6|14771.6|0
1692628800000|2023-08-21 14:40:00|14801.8|14785.8|14809.2|14793.2|14822.5|14806.5|14796.7|14780.7|0
1692629100000|2023-08-21 14:45:00|14809|14793|14806.6|14790.6|14823.6|14807.6|14801.1|14785.1|0
1692629400000|2023-08-21 14:50:00|14811.5|14795.5|14797|14781|14811.5|14795.5|14787|14771|0
1692629700000|2023-08-21 14:55:00|14798.5|14782.5|14787.5|14771.5|14804.3|14788.3|14786.3|14770.3|0
1692630000000|2023-08-21 15:00:00|14787.3|14771.3|14808.5|14792.5|14811.8|14795.8|14775.8|14759.8|0
1692630300000|2023-08-21 15:05:00|14807.5|14791.5|14784.2|14768.2|14812.1|14796.1|14776.2|14760.2|0
1692630600000|2023-08-21 15:10:00|14783.7|14767.7|14770.8|14754.8|14785.7|14769.7|14762.5|14746.5|0
1692630900000|2023-08-21 15:15:00|14769.5|14753.5|14770.3|14754.3|14771.2|14755.2|14750.7|14734.7|0
1692631200000|2023-08-21 15:20:00|14768.5|14752.5|14768.1|14752.1|14778.8|14762.8|14762.2|14746.2|0
1692631500000|2023-08-21 15:25:00|14768.7|14752.7|14768|14752|14774|14758|14759.7|14743.7|0
1692631800000|2023-08-21 15:30:00|14765.5|14749.5|14787.7|14771.7|14791.3|14775.3|14765.5|14749.5|0
1692632100000|2023-08-21 15:35:00|14787|14771|14770.2|14754.2|14791|14775|14764.6|14748.6|0
1692632400000|2023-08-21 15:40:00|14769.5|14753.5|14751.1|14735.1|14773.4|14757.4|14751.1|14735.1|0
1692632700000|2023-08-21 15:45:00|14747|14731|14762.5|14746.5|14768.9|14752.9|14745.8|14729.8|0
1692633000000|2023-08-21 15:50:00|14761.6|14745.6|14761|14745|14772.9|14756.9|14755.8|14739.8|0
1692633300000|2023-08-21 15:55:00|14759.8|14743.8|14766.4|14750.4|14772.5|14756.5|14757.8|14741.8|0
1692633600000|2023-08-21 16:00:00|14765.8|14749.8|14780|14764|14783.1|14767.1|14762.8|14746.8|0
1692633900000|2023-08-21 16:05:00|14780.1|14764.1|14774.9|14758.9|14782.1|14766.1|14770.8|14754.8|0
1692634200000|2023-08-21 16:10:00|14776.4|14760.4|14792.3|14776.3|14793.4|14777.4|14764.4|14748.4|0
1692634500000|2023-08-21 16:15:00|14791.3|14775.3|14806|14790|14807.6|14791.6|14791.3|14775.3|0
1692634800000|2023-08-21 16:20:00|14805.8|14789.8|14825.8|14809.8|14829|14813|14804.4|14788.4|0
1692635100000|2023-08-21 16:25:00|14825.6|14809.6|14831.8|14815.8|14833.5|14817.5|14825.6|14809.6|0
1692635400000|2023-08-21 16:30:00|14831.6|14815.6|14830.3|14814.3|14836.5|14820.5|14824.6|14808.6|0
1692635700000|2023-08-21 16:35:00|14830|14814|14831|14815|14835.1|14819.1|14823.1|14807.1|0
1692636000000|2023-08-21 16:40:00|14830.4|14814.4|14839.3|14823.3|14842.1|14826.1|14829.6|14813.6|0
1692636300000|2023-08-21 16:45:00|14839.4|14823.4|14850.1|14834.1|14851.8|14835.8|14838|14822|0
1692636600000|2023-08-21 16:50:00|14849.9|14833.9|14841.8|14825.8|14851|14835|14840.3|14824.3|0
1692636900000|2023-08-21 16:55:00|14841.1|14825.1|14857.3|14841.3|14860|14844|14838|14822|0
1692637200000|2023-08-21 17:00:00|14855.8|14839.8|14842.1|14826.1|14862.4|14846.4|14841.9|14825.9|0
1692637500000|2023-08-21 17:05:00|14841.2|14825.2|14857.2|14841.2|14860.4|14844.4|14840.2|14824.2|0
1692637800000|2023-08-21 17:10:00|14858.2|14842.2|14848.7|14832.7|14859.4|14843.4|14846.3|14830.3|0
1692638100000|2023-08-21 17:15:00|14848.1|14832.1|14870.2|14854.2|14870.7|14854.7|14848.1|14832.1|0
1692638400000|2023-08-21 17:20:00|14871.4|14855.4|14884.8|14868.8|14886.2|14870.2|14870.4|14854.4|0
1692638700000|2023-08-21 17:25:00|14885.3|14869.3|14887.3|14871.3|14901.4|14885.4|14884.1|14868.1|0
1692639000000|2023-08-21 17:30:00|14886.7|14870.7|14896.2|14880.2|14901.2|14885.2|14883.8|14867.8|0
1692639300000|2023-08-21 17:35:00|14895.2|14879.2|14897.6|14881.6|14906.4|14890.4|14895.2|14879.2|0
1692639600000|2023-08-21 17:40:00|14898.8|14882.8|14913.2|14897.2|14913.6|14897.6|14898.7|14882.7|0
1692639900000|2023-08-21 17:45:00|14914.1|14898.1|14911.4|14895.4|14917.9|14901.9|14905.7|14889.7|0
1692640200000|2023-08-21 17:50:00|14911.8|14895.8|14899.4|14883.4|14913.7|14897.7|14897.4|14881.4|0
1692640500000|2023-08-21 17:55:00|14899.2|14883.2|14899.2|14883.2|14902.7|14886.7|14890.7|14874.7|0
1692640800000|2023-08-21 18:00:00|14899.7|14883.7|14903.1|14887.1|14907.7|14891.7|14894.2|14878.2|0
1692641100000|2023-08-21 18:05:00|14903.2|14887.2|14904.7|14888.7|14910.8|14894.8|14898.7|14882.7|0
1692641400000|2023-08-21 18:10:00|14904.9|14888.9|14916.8|14900.8|14920.4|14904.4|14904.8|14888.8|0
1692641700000|2023-08-21 18:15:00|14917.2|14901.2|14918.3|14902.3|14921.4|14905.4|14915.1|14899.1|0
1692642000000|2023-08-21 18:20:00|14917.3|14901.3|14914.8|14898.8|14928.4|14912.4|14914.8|14898.8|0
1692642300000|2023-08-21 18:25:00|14915.4|14899.4|14910.5|14894.5|14919.8|14903.8|14902.4|14886.4|0
1692642600000|2023-08-21 18:30:00|14912|14896|14907.9|14891.9|14919.4|14903.4|14906.8|14890.8|0
1692642900000|2023-08-21 18:35:00|14909.3|14893.3|14919.9|14903.9|14924.8|14908.8|14909.3|14893.3|0
1692643200000|2023-08-21 18:40:00|14919.8|14903.8|14932.4|14916.4|14937.3|14921.3|14919.8|14903.8|0
1692643500000|2023-08-21 18:45:00|14931.5|14915.5|14945.3|14929.3|14945.8|14929.8|14929.2|14913.2|0
1692643800000|2023-08-21 18:50:00|14945.8|14929.8|14940.8|14924.8|14946.5|14930.5|14936.5|14920.5|0
1692644100000|2023-08-21 18:55:00|14940|14924|14934.5|14918.5|14941.9|14925.9|14929.8|14913.8|0
1692644400000|2023-08-21 19:00:00|14936.7|14920.7|14943.3|14927.3|14949.5|14933.5|14935.4|14919.4|0
1692644700000|2023-08-21 19:05:00|14944.8|14928.8|14943.3|14927.3|14951.4|14935.4|14937.9|14921.9|0
1692645000000|2023-08-21 19:10:00|14942.3|14926.3|14947.8|14931.8|14948.8|14932.8|14934.2|14918.2|0
1692645300000|2023-08-21 19:15:00|14948.3|14932.3|14950|14934|14956|14940|14947.7|14931.7|0
1692645600000|2023-08-21 19:20:00|14949.8|14933.8|14955.3|14939.3|14958.3|14942.3|14946|14930|0
1692645900000|2023-08-21 19:25:00|14954.4|14938.4|14943.5|14927.5|14956.5|14940.5|14941.8|14925.8|0
1692646200000|2023-08-21 19:30:00|14941.3|14925.3|14947.4|14931.4|14950|14934|14935|14919|0
1692646500000|2023-08-21 19:35:00|14946.9|14930.9|14951.3|14935.3|14956|14940|14942.9|14926.9|0
1692646800000|2023-08-21 19:40:00|14952.7|14936.7|14960.7|14944.7|14968.2|14952.2|14952.3|14936.3|0
1692647100000|2023-08-21 19:45:00|14960.8|14944.8|14952.6|14936.6|14960.8|14944.8|14950.6|14934.6|0
1692647400000|2023-08-21 19:50:00|14952.5|14936.5|14953.3|14937.3|14961.3|14945.3|14948.6|14932.6|0
1692647700000|2023-08-21 19:55:00|14952.5|14936.5|14945.2|14929.2|14954.2|14938.2|14934.8|14918.8|0
1692648000000|2023-08-21 20:00:00|14942|14926|14925.7|14909.7|14942|14926|14922.5|14906.5|0
1692648300000|2023-08-21 20:05:00|14924.8|14908.8|14926.7|14910.7|14931.2|14915.2|14923.2|14907.2|0
1692648600000|2023-08-21 20:10:00|14926.6|14910.6|14923.3|14907.3|14926.6|14910.6|14918.3|14902.3|0
1692648900000|2023-08-21 20:15:00|14922.6|14906.6|14923.5|14907.5|14924.6|14908.6|14919.3|14903.3|0
1692649200000|2023-08-21 20:20:00|14923.7|14907.7|14924.6|14908.6|14925.8|14909.8|14923.1|14907.1|0
1692649500000|2023-08-21 20:25:00|14924.3|14908.3|14925.1|14909.1|14927|14911|14924.1|14908.1|0
1692649800000|2023-08-21 20:30:00|14925.2|14909.2|14925.1|14909.1|14926.6|14910.6|14923.6|14907.6|0
1692650100000|2023-08-21 20:35:00|14925.2|14909.2|14926.5|14910.5|14926.6|14910.6|14924.5|14908.5|0
1692650400000|2023-08-21 20:40:00|14926.1|14910.1|14926.2|14910.2|14927.6|14911.6|14926.1|14910.1|0
1692650700000|2023-08-21 20:45:00|14926|14910|14925.1|14909.1|14926.3|14910.3|14923.1|14907.1|0
1692651000000|2023-08-21 20:50:00|14925.2|14909.2|14925.8|14909.8|14927.3|14911.3|14924.5|14908.5|0
1692651300000|2023-08-21 20:55:00|14925.7|14909.7|14926.6|14910.6|14928|14912|14925.6|14909.6|0
1692651600000|2023-08-21 21:00:00|14927|14911|14929.1|14913.1|14929.1|14913.1|14926.6|14910.6|0
1692651900000|2023-08-21 21:05:00|14929.2|14913.2|14931.5|14915.5|14932|14916|14929.2|14913.2|0
1692652200000|2023-08-21 21:10:00|14931.9|14915.9|14935.2|14919.2|14936.6|14920.6|14931.9|14915.9|0
1692652500000|2023-08-21 21:15:00|14935.3|14919.3|14934.7|14918.7|14935.5|14919.5|14934.1|14918.1|0
1692652800000|2023-08-21 21:20:00|14934.8|14918.8|14934.1|14918.1|14935|14919|14934.1|14918.1|0
1692653100000|2023-08-21 21:25:00|14934|14918|14934.5|14918.5|14934.7|14918.7|14933.3|14917.3|0
1692653400000|2023-08-21 21:30:00|14934.4|14918.4|14935.8|14919.8|14936|14920|14933.6|14917.6|0
1692653700000|2023-08-21 21:35:00|14935.9|14919.9|14935.8|14919.8|14936.3|14920.3|14935.8|14919.8|0
1692654000000|2023-08-21 21:40:00|14936.1|14920.1|14936.9|14920.9|14936.9|14920.9|14936.1|14920.1|0
1692654300000|2023-08-21 21:45:00|14936.4|14920.4|14936.1|14920.1|14936.7|14920.7|14935.7|14919.7|0
1692654600000|2023-08-21 21:50:00|14936|14920|14935.5|14919.5|14936.4|14920.4|14935.4|14919.4|0
1692654900000|2023-08-21 21:55:00|14935.7|14919.7|14935.4|14919.4|14935.8|14919.8|14935|14919|0
1692655200000|2023-08-21 22:00:00|14931.5|14915.5|14925.6|14909.6|14932.8|14916.8|14922.3|14906.3|0
1692655500000|2023-08-21 22:05:00|14925.5|14909.5|14925.8|14909.8|14926.8|14910.8|14923.5|14907.5|0
1692655800000|2023-08-21 22:10:00|14925.9|14909.9|14913.8|14897.8|14925.9|14909.9|14912.8|14896.8|0
1692656100000|2023-08-21 22:15:00|14914.6|14898.6|14918|14902|14919|14903|14912.6|14896.6|0
1692656400000|2023-08-21 22:20:00|14918.3|14902.3|14918.6|14902.6|14920.5|14904.5|14918|14902|0
1692656700000|2023-08-21 22:25:00|14918.5|14902.5|14917.3|14901.3|14918.5|14902.5|14915|14899|0
1692657000000|2023-08-21 22:30:00|14917.1|14901.1|14915.8|14899.8|14920|14904|14915.5|14899.5|0
1692657300000|2023-08-21 22:35:00|14915.9|14899.9|14915.4|14899.4|14917.1|14901.1|14914.4|14898.4|0
1692657600000|2023-08-21 22:40:00|14915.3|14899.3|14913.6|14897.6|14915.4|14899.4|14913.3|14897.3|0
1692657900000|2023-08-21 22:45:00|14913.5|14897.5|14913|14897|14914.3|14898.3|14912.5|14896.5|0
1692658200000|2023-08-21 22:50:00|14913.1|14897.1|14915.8|14899.8|14915.8|14899.8|14911.8|14895.8|0
1692658500000|2023-08-21 22:55:00|14915.9|14899.9|14916.3|14900.3|14918.1|14902.1|14914.3|14898.3|0
1692658800000|2023-08-21 23:00:00|14916.1|14900.1|14918.4|14902.4|14918.5|14902.5|14916.1|14900.1|0
1692659100000|2023-08-21 23:05:00|14918.3|14902.3|14919.5|14903.5|14919.5|14903.5|14916.4|14900.4|0
1692659400000|2023-08-21 23:10:00|14919.4|14903.4|14924.8|14908.8|14925|14909|14919.4|14903.4|0
1692659700000|2023-08-21 23:15:00|14924.9|14908.9|14924.5|14908.5|14925.9|14909.9|14923.6|14907.6|0
1692660000000|2023-08-21 23:20:00|14924.6|14908.6|14928|14912|14929.8|14913.8|14924|14908|0
1692660300000|2023-08-21 23:25:00|14927.8|14911.8|14928.4|14912.4|14930.1|14914.1|14927|14911|0
1692660600000|2023-08-21 23:30:00|14928.3|14912.3|14929|14913|14930.6|14914.6|14927.3|14911.3|0
1692660900000|2023-08-21 23:35:00|14928.9|14912.9|14926.3|14910.3|14929|14913|14925.6|14909.6|0
1692661200000|2023-08-21 23:40:00|14926.4|14910.4|14923.6|14907.6|14928.5|14912.5|14923|14907|0
1692661500000|2023-08-21 23:45:00|14923.8|14907.8|14917.9|14901.9|14923.8|14907.8|14917.4|14901.4|0
1692661800000|2023-08-21 23:50:00|14917.4|14901.4|14908.6|14892.6|14917.6|14901.6|14908.5|14892.5|0
1692662100000|2023-08-21 23:55:00|14908.8|14892.8|14911.3|14895.3|14911.3|14895.3|14907.4|14891.4|0
1692662400000|2023-08-22 00:00:00|14911.6|14895.6|14909.4|14893.4|14914|14898|14909.1|14893.1|0
1692662700000|2023-08-22 00:05:00|14909.3|14893.3|14902.4|14886.4|14909.5|14893.5|14901|14885|0
1692663000000|2023-08-22 00:10:00|14902.1|14886.1|14905.6|14889.6|14906.8|14890.8|14900.6|14884.6|0
1692663300000|2023-08-22 00:15:00|14905.4|14889.4|14907.6|14891.6|14914|14898|14903.3|14887.3|0
1692663600000|2023-08-22 00:20:00|14908.1|14892.1|14910.4|14894.4|14913.3|14897.3|14908.1|14892.1|0
1692663900000|2023-08-22 00:25:00|14910.3|14894.3|14908.1|14892.1|14912.3|14896.3|14907.4|14891.4|0
1692664200000|2023-08-22 00:30:00|14908|14892|14906.8|14890.8|14912.1|14896.1|14902.9|14886.9|0
1692664500000|2023-08-22 00:35:00|14906.9|14890.9|14912.8|14896.8|14913.3|14897.3|14906.9|14890.9|0
1692664800000|2023-08-22 00:40:00|14913.1|14897.1|14916.3|14900.3|14920.1|14904.1|14913.1|14897.1|0
1692665100000|2023-08-22 00:45:00|14916.4|14900.4|14917.4|14901.4|14922|14906|14916.1|14900.1|0
1692665400000|2023-08-22 00:50:00|14918.4|14902.4|14919|14903|14920.6|14904.6|14918.1|14902.1|0
1692665700000|2023-08-22 00:55:00|14919.4|14903.4|14919.6|14903.6|14920.9|14904.9|14917.4|14901.4|0
1692666000000|2023-08-22 01:00:00|14919.8|14903.8|14915.6|14899.6|14921.3|14905.3|14913.6|14897.6|0
1692666300000|2023-08-22 01:05:00|14914.8|14898.8|14910.6|14894.6|14916.8|14900.8|14905.6|14889.6|0
1692666600000|2023-08-22 01:10:00|14910.8|14894.8|14909.8|14893.8|14914.5|14898.5|14909.6|14893.6|0
1692666900000|2023-08-22 01:15:00|14909.4|14893.4|14906.5|14890.5|14911.1|14895.1|14905.8|14889.8|0
1692667200000|2023-08-22 01:20:00|14907.1|14891.1|14918.1|14902.1|14918.5|14902.5|14904.3|14888.3|0
1692667500000|2023-08-22 01:25:00|14919|14903|14924.4|14908.4|14925|14909|14917.9|14901.9|0
1692667800000|2023-08-22 01:30:00|14923.6|14907.6|14929.6|14913.6|14933.1|14917.1|14923.6|14907.6|0
1692668100000|2023-08-22 01:35:00|14929.4|14913.4|14925.8|14909.8|14929.4|14913.4|14924.3|14908.3|0
1692668400000|2023-08-22 01:40:00|14926|14910|14919.4|14903.4|14928.4|14912.4|14919.4|14903.4|0
1692668700000|2023-08-22 01:45:00|14919.5|14903.5|14919.3|14903.3|14922.3|14906.3|14916.4|14900.4|0
1692669000000|2023-08-22 01:50:00|14919.1|14903.1|14912.1|14896.1|14919.1|14903.1|14908.4|14892.4|0
1692669300000|2023-08-22 01:55:00|14911.8|14895.8|14922.6|14906.6|14923|14907|14911.4|14895.4|0
1692669600000|2023-08-22 02:00:00|14922.4|14906.4|14922.8|14906.8|14925.5|14909.5|14918.9|14902.9|0
1692669900000|2023-08-22 02:05:00|14923.1|14907.1|14922.6|14906.6|14924.1|14908.1|14920.3|14904.3|0
1692670200000|2023-08-22 02:10:00|14922.8|14906.8|14925.1|14909.1|14928|14912|14922.6|14906.6|0
1692670500000|2023-08-22 02:15:00|14925.6|14909.6|14926.6|14910.6|14928.3|14912.3|14923.6|14907.6|0
1692670800000|2023-08-22 02:20:00|14926.1|14910.1|14932.6|14916.6|14935.3|14919.3|14925.9|14909.9|0
1692671100000|2023-08-22 02:25:00|14932.5|14916.5|14935|14919|14937.8|14921.8|14932|14916|0
1692671400000|2023-08-22 02:30:00|14935.1|14919.1|14936.9|14920.9|14938.8|14922.8|14933.8|14917.8|0
1692671700000|2023-08-22 02:35:00|14937|14921|14932|14916|14937.3|14921.3|14931.3|14915.3|0
1692672000000|2023-08-22 02:40:00|14932.6|14916.6|14929.3|14913.3|14932.9|14916.9|14928.4|14912.4|0
1692672300000|2023-08-22 02:45:00|14928.9|14912.9|14929.6|14913.6|14929.6|14913.6|14925.3|14909.3|0
1692672600000|2023-08-22 02:50:00|14929.8|14913.8|14930.6|14914.6|14931.6|14915.6|14927.4|14911.4|0
1692672900000|2023-08-22 02:55:00|14930.8|14914.8|14931.3|14915.3|14933|14917|14929.3|14913.3|0
1692673200000|2023-08-22 03:00:00|14931.1|14915.1|14929.4|14913.4|14931.3|14915.3|14927.4|14911.4|0
1692673500000|2023-08-22 03:05:00|14929.3|14913.3|14934|14918|14937.5|14921.5|14928|14912|0
1692673800000|2023-08-22 03:10:00|14933.8|14917.8|14935.4|14919.4|14937.3|14921.3|14932.8|14916.8|0
1692674100000|2023-08-22 03:15:00|14935.5|14919.5|14937|14921|14940.3|14924.3|14934.6|14918.6|0
1692674400000|2023-08-22 03:20:00|14937.1|14921.1|14936.9|14920.9|14939.1|14923.1|14936.1|14920.1|0
1692674700000|2023-08-22 03:25:00|14937.1|14921.1|14937.3|14921.3|14938.3|14922.3|14934.8|14918.8|0
1692675000000|2023-08-22 03:30:00|14937.6|14921.6|14930.1|14914.1|14937.6|14921.6|14929|14913|0
1692675300000|2023-08-22 03:35:00|14930|14914|14929.3|14913.3|14932.4|14916.4|14928.3|14912.3|0
1692675600000|2023-08-22 03:40:00|14929.1|14913.1|14930.1|14914.1|14932.6|14916.6|14928.8|14912.8|0
1692675900000|2023-08-22 03:45:00|14930.3|14914.3|14931.4|14915.4|14932.5|14916.5|14929.8|14913.8|0
1692676200000|2023-08-22 03:50:00|14931.3|14915.3|14930.8|14914.8|14933|14917|14930|14914|0
1692676500000|2023-08-22 03:55:00|14930.9|14914.9|14930.4|14914.4|14932.8|14916.8|14929.8|14913.8|0
1692676800000|2023-08-22 04:00:00|14930.6|14914.6|14925.9|14909.9|14931.9|14915.9|14925.6|14909.6|0
1692677100000|2023-08-22 04:05:00|14926|14910|14928.4|14912.4|14928.6|14912.6|14925.3|14909.3|0
1692677400000|2023-08-22 04:10:00|14928.5|14912.5|14928.3|14912.3|14928.6|14912.6|14926.5|14910.5|0
1692677700000|2023-08-22 04:15:00|14928.4|14912.4|14927.8|14911.8|14930.1|14914.1|14926.8|14910.8|0
1692678000000|2023-08-22 04:20:00|14927.9|14911.9|14926.3|14910.3|14928.8|14912.8|14925.1|14909.1|0
1692678300000|2023-08-22 04:25:00|14926.6|14910.6|14926.5|14910.5|14928|14912|14926.3|14910.3|0
1692678600000|2023-08-22 04:30:00|14926.6|14910.6|14925|14909|14926.8|14910.8|14923|14907|0
1692678900000|2023-08-22 04:35:00|14925.5|14909.5|14923.1|14907.1|14926|14910|14922.5|14906.5|0
1692679200000|2023-08-22 04:40:00|14923|14907|14924|14908|14925|14909|14923|14907|0
1692679500000|2023-08-22 04:45:00|14923.9|14907.9|14920.8|14904.8|14925.8|14909.8|14920.8|14904.8|0
1692679800000|2023-08-22 04:50:00|14921.4|14905.4|14919.8|14903.8|14921.8|14905.8|14919.5|14903.5|0
1692680100000|2023-08-22 04:55:00|14919.9|14903.9|14918.1|14902.1|14920.3|14904.3|14916.9|14900.9|0
1692680400000|2023-08-22 05:00:00|14918.5|14902.5|14920.8|14904.8|14921.8|14905.8|14916.8|14900.8|0
1692680700000|2023-08-22 05:05:00|14921|14905|14912.3|14896.3|14927.5|14911.5|14911.9|14895.9|0
1692681000000|2023-08-22 05:10:00|14912.5|14896.5|14922.1|14906.1|14922.4|14906.4|14911.5|14895.5|0
1692681300000|2023-08-22 05:15:00|14922.3|14906.3|14916.8|14900.8|14923|14907|14915.1|14899.1|0
1692681600000|2023-08-22 05:20:00|14916.5|14900.5|14918.6|14902.6|14920|14904|14916.1|14900.1|0
1692681900000|2023-08-22 05:25:00|14918.9|14902.9|14921.4|14905.4|14922.3|14906.3|14917.8|14901.8|0
1692682200000|2023-08-22 05:30:00|14921.6|14905.6|14910.9|14894.9|14922.3|14906.3|14910.8|14894.8|0
1692682500000|2023-08-22 05:35:00|14911.1|14895.1|14913.4|14897.4|14917.1|14901.1|14910|14894|0
1692682800000|2023-08-22 05:40:00|14913.6|14897.6|14918.4|14902.4|14920.6|14904.6|14912.4|14896.4|0
1692683100000|2023-08-22 05:45:00|14918.3|14902.3|14921.3|14905.3|14923.3|14907.3|14917.6|14901.6|0
1692683400000|2023-08-22 05:50:00|14921.1|14905.1|14923.9|14907.9|14926.5|14910.5|14920.4|14904.4|0
1692683700000|2023-08-22 05:55:00|14923.5|14907.5|14926.4|14910.4|14927|14911|14921.6|14905.6|0
1692684000000|2023-08-22 06:00:00|14926.3|14910.3|14928.9|14912.9|14928.9|14912.9|14922.3|14906.3|0
1692684300000|2023-08-22 06:05:00|14928.4|14912.4|14938.6|14922.6|14940.4|14924.4|14926.8|14910.8|0
1692684600000|2023-08-22 06:10:00|14939.6|14923.6|14947.6|14931.6|14948|14932|14937.9|14921.9|0
1692684900000|2023-08-22 06:15:00|14948.8|14932.8|14954.9|14938.9|14954.9|14938.9|14944.5|14928.5|0
1692685200000|2023-08-22 06:20:00|14955.1|14939.1|14954.9|14938.9|14959.3|14943.3|14952.3|14936.3|0
1692685500000|2023-08-22 06:25:00|14955|14939|14953.9|14937.9|14955.5|14939.5|14949|14933|0
1692685800000|2023-08-22 06:30:00|14955.5|14939.5|14950.5|14934.5|14956.5|14940.5|14949.9|14933.9|0
1692686100000|2023-08-22 06:35:00|14951|14935|14950|14934|14951.3|14935.3|14947.8|14931.8|0
1692686400000|2023-08-22 06:40:00|14949.9|14933.9|14954|14938|14955|14939|14949.3|14933.3|0
1692686700000|2023-08-22 06:45:00|14953.5|14937.5|14947.8|14931.8|14953.9|14937.9|14945.4|14929.4|0
1692687000000|2023-08-22 06:50:00|14947.9|14931.9|14951.4|14935.4|14952.5|14936.5|14946.9|14930.9|0
1692687300000|2023-08-22 06:55:00|14951.1|14935.1|14956.5|14940.5|14956.5|14940.5|14949.3|14933.3|0
1692687600000|2023-08-22 07:00:00|14956|14940|14958.9|14942.9|14960|14944|14953.8|14937.8|0
1692687900000|2023-08-22 07:05:00|14958.8|14942.8|14974.5|14958.5|14974.5|14958.5|14958.1|14942.1|0
1692688200000|2023-08-22 07:10:00|14973.9|14957.9|14978|14962|14983.3|14967.3|14973.8|14957.8|0
1692688500000|2023-08-22 07:15:00|14977.1|14961.1|14982.3|14966.3|14983.9|14967.9|14973.5|14957.5|0
1692688800000|2023-08-22 07:20:00|14983.5|14967.5|14983.9|14967.9|14993.6|14977.6|14980|14964|0
1692689100000|2023-08-22 07:25:00|14984|14968|14969|14953|14984.6|14968.6|14959.9|14943.9|0
1692689400000|2023-08-22 07:30:00|14968.9|14952.9|14983.6|14967.6|14983.9|14967.9|14965.9|14949.9|0
1692689700000|2023-08-22 07:35:00|14986.4|14970.4|14998.6|14982.6|15000.3|14984.3|14984.6|14968.6|0
1692690000000|2023-08-22 07:40:00|14998.5|14982.5|15002|14986|15003.8|14987.8|14992.5|14976.5|0
1692690300000|2023-08-22 07:45:00|15002.1|14986.1|15000.1|14984.1|15002.1|14986.1|14989.3|14973.3|0
1692690600000|2023-08-22 07:50:00|15000.8|14984.8|14994.8|14978.8|15002.8|14986.8|14994.1|14978.1|0
1692690900000|2023-08-22 07:55:00|14994.6|14978.6|14998|14982|15004.8|14988.8|14994.3|14978.3|0
1692691200000|2023-08-22 08:00:00|14999.5|14983.5|15012.4|14996.4|15013|14997|14998.9|14982.9|0
1692691500000|2023-08-22 08:05:00|15011.9|14995.9|15008|14992|15012.3|14996.3|15003.3|14987.3|0
1692691800000|2023-08-22 08:10:00|15008.6|14992.6|15009.9|14993.9|15014|14998|15007|14991|0
1692692100000|2023-08-22 08:15:00|15009.8|14993.8|15006.1|14990.1|15017.5|15001.5|15002|14986|0
1692692400000|2023-08-22 08:20:00|15006|14990|15015.8|14999.8|15016.3|15000.3|15003.8|14987.8|0
1692692700000|2023-08-22 08:25:00|15015.4|14999.4|15005|14989|15015.6|14999.6|15001.9|14985.9|0
1692693000000|2023-08-22 08:30:00|15004.5|14988.5|15004|14988|15009.5|14993.5|15003.5|14987.5|0
1692693300000|2023-08-22 08:35:00|15005.9|14989.9|15012.4|14996.4|15012.6|14996.6|15003.9|14987.9|0
1692693600000|2023-08-22 08:40:00|15012.1|14996.1|15019.3|15003.3|15019.3|15003.3|15009.3|14993.3|0
1692693900000|2023-08-22 08:45:00|15019.5|15003.5|15013.4|14997.4|15020|15004|15011.3|14995.3|0
1692694200000|2023-08-22 08:50:00|15013.1|14997.1|15010.4|14994.4|15014.5|14998.5|15009.3|14993.3|0
1692694500000|2023-08-22 08:55:00|15010.3|14994.3|15012.8|14996.8|15014.5|14998.5|15005.5|14989.5|0
1692694800000|2023-08-22 09:00:00|15014.1|14998.1|15005.5|14989.5|15015.3|14999.3|15003|14987|0
1692695100000|2023-08-22 09:05:00|15005.4|14989.4|15002.6|14986.6|15009.6|14993.6|15002.3|14986.3|0
1692695400000|2023-08-22 09:10:00|15002.4|14986.4|14999.9|14983.9|15004.6|14988.6|14999.9|14983.9|0
1692695700000|2023-08-22 09:15:00|15000.1|14984.1|15004|14988|15004|14988|14999.6|14983.6|0
1692696000000|2023-08-22 09:20:00|15003.9|14987.9|15013.3|14997.3|15013.8|14997.8|14999.5|14983.5|0
1692696300000|2023-08-22 09:25:00|15013|14997|15011|14995|15014.5|14998.5|15005.8|14989.8|0
1692696600000|2023-08-22 09:30:00|15012.3|14996.3|15013.5|14997.5|15016|15000|15010.6|14994.6|0
1692696900000|2023-08-22 09:35:00|15013.6|14997.6|15017.3|15001.3|15018|15002|15011.1|14995.1|0
1692697200000|2023-08-22 09:40:00|15017.6|15001.6|15023.9|15007.9|15025.1|15009.1|15015.4|14999.4|0
1692697500000|2023-08-22 09:45:00|15023.3|15007.3|15028.4|15012.4|15030.5|15014.5|15021.8|15005.8|0
1692697800000|2023-08-22 09:50:00|15028.3|15012.3|15024|15008|15030.5|15014.5|15022.6|15006.6|0
1692698100000|2023-08-22 09:55:00|15024.3|15008.3|15024.3|15008.3|15026|15010|15018.9|15002.9|0
1692698400000|2023-08-22 10:00:00|15024.1|15008.1|15024.9|15008.9|15027.8|15011.8|15021|15005|0
1692698700000|2023-08-22 10:05:00|15025.1|15009.1|15027.8|15011.8|15029.8|15013.8|15022.3|15006.3|0
1692699000000|2023-08-22 10:10:00|15027.9|15011.9|15024.8|15008.8|15030|15014|15024.8|15008.8|0
1692699300000|2023-08-22 10:15:00|15024.6|15008.6|15029|15013|15029.8|15013.8|15024.5|15008.5|0
1692699600000|2023-08-22 10:20:00|15029.1|15013.1|15030|15014|15031.3|15015.3|15026.8|15010.8|0
1692699900000|2023-08-22 10:25:00|15030.5|15014.5|15028.3|15012.3|15031.1|15015.1|15027.5|15011.5|0
1692700200000|2023-08-22 10:30:00|15028.1|15012.1|15031.9|15015.9|15033.8|15017.8|15027.9|15011.9|0
1692700500000|2023-08-22 10:35:00|15032.1|15016.1|15027.5|15011.5|15032.4|15016.4|15023.3|15007.3|0
1692700800000|2023-08-22 10:40:00|15027.6|15011.6|15032.1|15016.1|15035.8|15019.8|15027.6|15011.6|0
1692701100000|2023-08-22 10:45:00|15032|15016|15020|15004|15032|15016|15019.8|15003.8|0
1692701400000|2023-08-22 10:50:00|15020.1|15004.1|15020.1|15004.1|15021.5|15005.5|15016.9|15000.9|0
1692701700000|2023-08-22 10:55:00|15020.3|15004.3|15022.4|15006.4|15026.3|15010.3|15017.3|15001.3|0
1692702000000|2023-08-22 11:00:00|15022.5|15006.5|15019.9|15003.9|15025.1|15009.1|15015.4|14999.4|0
1692702300000|2023-08-22 11:05:00|15020|15004|15012.9|14996.9|15023.3|15007.3|15012.5|14996.5|0
1692702600000|2023-08-22 11:10:00|15013|14997|15021.9|15005.9|15022.6|15006.6|15011.1|14995.1|0
1692702900000|2023-08-22 11:15:00|15022.1|15006.1|15034.9|15018.9|15035.8|15019.8|15018|15002|0
1692703200000|2023-08-22 11:20:00|15035|15019|15041.9|15025.9|15043.5|15027.5|15035|15019|0
1692703500000|2023-08-22 11:25:00|15041.8|15025.8|15038.3|15022.3|15043.1|15027.1|15037.3|15021.3|0
1692703800000|2023-08-22 11:30:00|15038.5|15022.5|15043.3|15027.3|15047|15031|15038.5|15022.5|0
1692704100000|2023-08-22 11:35:00|15044|15028|15047.3|15031.3|15049.3|15033.3|15038.6|15022.6|0
1692704400000|2023-08-22 11:40:00|15047.4|15031.4|15054|15038|15055.9|15039.9|15045.8|15029.8|0
1692704700000|2023-08-22 11:45:00|15053.8|15037.8|15058.8|15042.8|15062.5|15046.5|15052.9|15036.9|0
1692705000000|2023-08-22 11:50:00|15058.5|15042.5|15057.3|15041.3|15062.9|15046.9|15055.8|15039.8|0
1692705300000|2023-08-22 11:55:00|15057|15041|15055.1|15039.1|15059.6|15043.6|15053.3|15037.3|0
1692705600000|2023-08-22 12:00:00|15055|15039|15059.4|15043.4|15061.1|15045.1|15055|15039|0
1692705900000|2023-08-22 12:05:00|15060|15044|15066.3|15050.3|15069.5|15053.5|15058.8|15042.8|0
1692706200000|2023-08-22 12:10:00|15066.1|15050.1|15061.6|15045.6|15070.3|15054.3|15061.3|15045.3|0
1692706500000|2023-08-22 12:15:00|15062.3|15046.3|15062.3|15046.3|15062.8|15046.8|15057|15041|0
1692706800000|2023-08-22 12:20:00|15062.1|15046.1|15058|15042|15063|15047|15054.8|15038.8|0
1692707100000|2023-08-22 12:25:00|15057.5|15041.5|15058.8|15042.8|15059.5|15043.5|15054.3|15038.3|0
1692707400000|2023-08-22 12:30:00|15058.5|15042.5|15065.8|15049.8|15074.3|15058.3|15058.5|15042.5|0
1692707700000|2023-08-22 12:35:00|15065.3|15049.3|15062.8|15046.8|15068.8|15052.8|15060.5|15044.5|0
1692708000000|2023-08-22 12:40:00|15062.6|15046.6|15049.8|15033.8|15065.5|15049.5|15049.5|15033.5|0
1692708300000|2023-08-22 12:45:00|15050|15034|15053.3|15037.3|15054|15038|15047.8|15031.8|0
1692708600000|2023-08-22 12:50:00|15053|15037|15047.3|15031.3|15058.5|15042.5|15046.8|15030.8|0
1692708900000|2023-08-22 12:55:00|15047.5|15031.5|15043.9|15027.9|15051.3|15035.3|15043.3|15027.3|0
1692709200000|2023-08-22 13:00:00|15043|15027|15049.5|15033.5|15049.5|15033.5|15040.5|15024.5|0
1692709500000|2023-08-22 13:05:00|15050.3|15034.3|15044|15028|15051|15035|15042|15026|0
1692709800000|2023-08-22 13:10:00|15043.9|15027.9|15042.3|15026.3|15048.3|15032.3|15041.8|15025.8|0
1692710100000|2023-08-22 13:15:00|15041.8|15025.8|15045.8|15029.8|15046.5|15030.5|15037|15021|0
1692710400000|2023-08-22 13:20:00|15046|15030|15044.4|15028.4|15053.5|15037.5|15043.4|15027.4|0
1692710700000|2023-08-22 13:25:00|15045.3|15029.3|15047.1|15031.1|15049.3|15033.3|15041.1|15025.1|0
1692711000000|2023-08-22 13:30:00|15048.3|15032.3|15034.4|15018.4|15048.3|15032.3|15021.5|15005.5|0
1692711300000|2023-08-22 13:35:00|15028.4|15012.4|14993.6|14977.6|15029.5|15013.5|14989.1|14973.1|0
1692711600000|2023-08-22 13:40:00|14993.4|14977.4|15000.6|14984.6|15003.2|14987.2|14974.5|14958.5|0
1692711900000|2023-08-22 13:45:00|15000.9|14984.9|14993|14977|15013.6|14997.6|14990.4|14974.4|0
1692712200000|2023-08-22 13:50:00|14991.5|14975.5|14971.7|14955.7|14998.9|14982.9|14966.5|14950.5|0
1692712500000|2023-08-22 13:55:00|14972.1|14956.1|14961|14945|14972.1|14956.1|14954.5|14938.5|0
1692712800000|2023-08-22 14:00:00|14962.1|14946.1|14976.1|14960.1|14976.9|14960.9|14958|14942|0
1692713100000|2023-08-22 14:05:00|14976.4|14960.4|14969.4|14953.4|14990.7|14974.7|14968.6|14952.6|0
1692713400000|2023-08-22 14:10:00|14969.2|14953.2|15003|14987|15008.2|14992.2|14967.1|14951.1|0
1692713700000|2023-08-22 14:15:00|15003.2|14987.2|15004.9|14988.9|15015.9|14999.9|14988.7|14972.7|0
1692714000000|2023-08-22 14:20:00|15004.7|14988.7|14975.5|14959.5|15016.1|15000.1|14974.7|14958.7|0
1692714300000|2023-08-22 14:25:00|14978|14962|14967.7|14951.7|14988.2|14972.2|14964.2|14948.2|0
1692714600000|2023-08-22 14:30:00|14968.7|14952.7|14932.3|14916.3|14968.7|14952.7|14926.3|14910.3|0
1692714900000|2023-08-22 14:35:00|14933.5|14917.5|14950.4|14934.4|14955.5|14939.5|14928.5|14912.5|0
1692715200000|2023-08-22 14:40:00|14951.5|14935.5|14954.7|14938.7|14960.4|14944.4|14940.3|14924.3|0
1692715500000|2023-08-22 14:45:00|14955|14939|14963.7|14947.7|14968.7|14952.7|14946|14930|0
1692715800000|2023-08-22 14:50:00|14963.3|14947.3|14992.5|14976.5|14995|14979|14958.8|14942.8|0
1692716100000|2023-08-22 14:55:00|14995.4|14979.4|15004|14988|15008.5|14992.5|14993.5|14977.5|0
1692716400000|2023-08-22 15:00:00|15005.7|14989.7|14998|14982|15011.7|14995.7|14995.3|14979.3|0
1692716700000|2023-08-22 15:05:00|14999.3|14983.3|14983.5|14967.5|15000.4|14984.4|14978.9|14962.9|0
1692717000000|2023-08-22 15:10:00|14983.8|14967.8|14974.4|14958.4|15006.8|14990.8|14974.4|14958.4|0
1692717300000|2023-08-22 15:15:00|14972.8|14956.8|14980.2|14964.2|14987.2|14971.2|14963.9|14947.9|0
1692717600000|2023-08-22 15:20:00|14981.5|14965.5|14987.3|14971.3|15001.4|14985.4|14981.2|14965.2|0
1692717900000|2023-08-22 15:25:00|14987.2|14971.2|14976.5|14960.5|14993|14977|14974.3|14958.3|0
1692718200000|2023-08-22 15:30:00|14977.8|14961.8|14983.8|14967.8|14992.3|14976.3|14970.8|14954.8|0
1692718500000|2023-08-22 15:35:00|14983.9|14967.9|14962.3|14946.3|14991|14975|14962.3|14946.3|0
1692718800000|2023-08-22 15:40:00|14962|14946|14956.4|14940.4|14971|14955|14955.4|14939.4|0
1692719100000|2023-08-22 15:45:00|14955.1|14939.1|14967.2|14951.2|14968.5|14952.5|14953.9|14937.9|0
1692719400000|2023-08-22 15:50:00|14968|14952|14935|14919|14968.9|14952.9|14932.4|14916.4|0
1692719700000|2023-08-22 15:55:00|14933.9|14917.9|14940.7|14924.7|14944.4|14928.4|14929.7|14913.7|0
1692720000000|2023-08-22 16:00:00|14938.2|14922.2|14933.7|14917.7|14945.6|14929.6|14930.5|14914.5|0
1692720300000|2023-08-22 16:05:00|14933.4|14917.4|14928.9|14912.9|14941.5|14925.5|14925.5|14909.5|0
1692720600000|2023-08-22 16:10:00|14928.6|14912.6|14900.1|14884.1|14929.6|14913.6|14899.9|14883.9|0
1692720900000|2023-08-22 16:15:00|14901.1|14885.1|14903.4|14887.4|14906.6|14890.6|14890.2|14874.2|0
1692721200000|2023-08-22 16:20:00|14903.5|14887.5|14907.1|14891.1|14907.4|14891.4|14898.5|14882.5|0
1692721500000|2023-08-22 16:25:00|14906.5|14890.5|14919.6|14903.6|14923.2|14907.2|14897.4|14881.4|0
1692721800000|2023-08-22 16:30:00|14919.7|14903.7|14911.6|14895.6|14928|14912|14908.1|14892.1|0
1692722100000|2023-08-22 16:35:00|14910.7|14894.7|14938.6|14922.6|14938.6|14922.6|14909|14893|0
1692722400000|2023-08-22 16:40:00|14938.4|14922.4|14942.2|14926.2|14947|14931|14936.9|14920.9|0
1692722700000|2023-08-22 16:45:00|14941.5|14925.5|14940.2|14924.2|14948.5|14932.5|14937|14921|0
1692723000000|2023-08-22 16:50:00|14940.6|14924.6|14950.6|14934.6|14953.7|14937.7|14938.9|14922.9|0
1692723300000|2023-08-22 16:55:00|14949|14933|14930.4|14914.4|14952.1|14936.1|14928.2|14912.2|0
1692723600000|2023-08-22 17:00:00|14930.8|14914.8|14907.6|14891.6|14938.2|14922.2|14905.1|14889.1|0
1692723900000|2023-08-22 17:05:00|14908.1|14892.1|14920.6|14904.6|14924.1|14908.1|14901.1|14885.1|0
1692724200000|2023-08-22 17:10:00|14920.1|14904.1|14906.1|14890.1|14927.3|14911.3|14905.2|14889.2|0
1692724500000|2023-08-22 17:15:00|14906.3|14890.3|14903.8|14887.8|14910.1|14894.1|14893.1|14877.1|0
1692724800000|2023-08-22 17:20:00|14904.1|14888.1|14904.3|14888.3|14913.1|14897.1|14896.9|14880.9|0
1692725100000|2023-08-22 17:25:00|14902.3|14886.3|14917.3|14901.3|14919.3|14903.3|14902.1|14886.1|0
1692725400000|2023-08-22 17:30:00|14917.8|14901.8|14920.8|14904.8|14920.8|14904.8|14911.1|14895.1|0
1692725700000|2023-08-22 17:35:00|14922.1|14906.1|14906.3|14890.3|14924.8|14908.8|14904.8|14888.8|0
1692726000000|2023-08-22 17:40:00|14906.6|14890.6|14907.3|14891.3|14914.2|14898.2|14901.2|14885.2|0
1692726300000|2023-08-22 17:45:00|14906.1|14890.1|14901.6|14885.6|14912.8|14896.8|14894.3|14878.3|0
1692726600000|2023-08-22 17:50:00|14901.7|14885.7|14901.8|14885.8|14907.3|14891.3|14889.9|14873.9|0
1692726900000|2023-08-22 17:55:00|14902.3|14886.3|14916.8|14900.8|14919.1|14903.1|14900.7|14884.7|0
1692727200000|2023-08-22 18:00:00|14915.8|14899.8|14910.8|14894.8|14920.8|14904.8|14897.1|14881.1|0
1692727500000|2023-08-22 18:05:00|14908.9|14892.9|14918.9|14902.9|14920.6|14904.6|14905.3|14889.3|0
1692727800000|2023-08-22 18:10:00|14919.6|14903.6|14910.1|14894.1|14924.3|14908.3|14902.3|14886.3|0
1692728100000|2023-08-22 18:15:00|14909.2|14893.2|14909.3|14893.3|14918.1|14902.1|14903.1|14887.1|0
1692728400000|2023-08-22 18:20:00|14908.4|14892.4|14913.4|14897.4|14919|14903|14900|14884|0
1692728700000|2023-08-22 18:25:00|14913.7|14897.7|14936|14920|14939.7|14923.7|14911.7|14895.7|0
1692729000000|2023-08-22 18:30:00|14936.6|14920.6|14941.6|14925.6|14943.1|14927.1|14934.6|14918.6|0
1692729300000|2023-08-22 18:35:00|14942.5|14926.5|14937.9|14921.9|14946.5|14930.5|14930.4|14914.4|0
1692729600000|2023-08-22 18:40:00|14937.6|14921.6|14920|14904|14938.7|14922.7|14914.4|14898.4|0
1692729900000|2023-08-22 18:45:00|14920.4|14904.4|14919.1|14903.1|14924.4|14908.4|14911.4|14895.4|0
1692730200000|2023-08-22 18:50:00|14918|14902|14917.4|14901.4|14922.7|14906.7|14915.2|14899.2|0
1692730500000|2023-08-22 18:55:00|14916.9|14900.9|14931.4|14915.4|14932|14916|14913.9|14897.9|0
1692730800000|2023-08-22 19:00:00|14930.7|14914.7|14937.4|14921.4|14942.1|14926.1|14929.1|14913.1|0
1692731100000|2023-08-22 19:05:00|14940.4|14924.4|14951.1|14935.1|14954.1|14938.1|14938.6|14922.6|0
1692731400000|2023-08-22 19:10:00|14952.1|14936.1|14961.7|14945.7|14963.1|14947.1|14947.5|14931.5|0
1692731700000|2023-08-22 19:15:00|14962.7|14946.7|14942.1|14926.1|14966.1|14950.1|14941.9|14925.9|0
1692732000000|2023-08-22 19:20:00|14942.4|14926.4|14932.4|14916.4|14946.1|14930.1|14927.1|14911.1|0
1692732300000|2023-08-22 19:25:00|14932.1|14916.1|14926.9|14910.9|14940.5|14924.5|14919.1|14903.1|0
1692732600000|2023-08-22 19:30:00|14926.1|14910.1|14911.1|14895.1|14927.9|14911.9|14904.9|14888.9|0
1692732900000|2023-08-22 19:35:00|14911.2|14895.2|14898.9|14882.9|14912.4|14896.4|14897.9|14881.9|0
1692733200000|2023-08-22 19:40:00|14899.7|14883.7|14892.9|14876.9|14900.6|14884.6|14890.7|14874.7|0
1692733500000|2023-08-22 19:45:00|14892.6|14876.6|14897|14881|14904|14888|14890.6|14874.6|0
1692733800000|2023-08-22 19:50:00|14901.7|14885.7|14908.1|14892.1|14916.2|14900.2|14898.2|14882.2|0
1692734100000|2023-08-22 19:55:00|14910.4|14894.4|14918.7|14902.7|14927.1|14911.1|14910.4|14894.4|0
1692734400000|2023-08-22 20:00:00|14917.7|14901.7|14919|14903|14922|14906|14916|14900|0
1692734700000|2023-08-22 20:05:00|14918.8|14902.8|14922.4|14906.4|14924.9|14908.9|14918.5|14902.5|0
1692735000000|2023-08-22 20:10:00|14922.5|14906.5|14920.9|14904.9|14925.4|14909.4|14920.9|14904.9|0
1692735300000|2023-08-22 20:15:00|14920.7|14904.7|14919.3|14903.3|14920.7|14904.7|14916|14900|0
1692735600000|2023-08-22 20:20:00|14919|14903|14919.3|14903.3|14919.4|14903.4|14916|14900|0
1692735900000|2023-08-22 20:25:00|14919.5|14903.5|14915.5|14899.5|14920|14904|14914.2|14898.2|0
1692736200000|2023-08-22 20:30:00|14915.7|14899.7|14917.5|14901.5|14917.7|14901.7|14914.5|14898.5|0
1692736500000|2023-08-22 20:35:00|14917.7|14901.7|14918.8|14902.8|14920.7|14904.7|14917.2|14901.2|0
1692736800000|2023-08-22 20:40:00|14918.5|14902.5|14919.3|14903.3|14921.3|14905.3|14918.5|14902.5|0
1692737100000|2023-08-22 20:45:00|14919.5|14903.5|14916.3|14900.3|14919.5|14903.5|14915.2|14899.2|0
1692737400000|2023-08-22 20:50:00|14916.2|14900.2|14919.4|14903.4|14919.8|14903.8|14916|14900|0
1692737700000|2023-08-22 20:55:00|14919.7|14903.7|14921.7|14905.7|14922.5|14906.5|14918.8|14902.8|0
1692738000000|2023-08-22 21:00:00|14921.2|14905.2|14923.2|14907.2|14923.6|14907.6|14921.1|14905.1|0
1692738300000|2023-08-22 21:05:00|14923.4|14907.4|14923.8|14907.8|14924|14908|14923|14907|0
1692738600000|2023-08-22 21:10:00|14923.7|14907.7|14924|14908|14926.9|14910.9|14923.6|14907.6|0
1692738900000|2023-08-22 21:15:00|14923.8|14907.8|14924.8|14908.8|14925|14909|14923.8|14907.8|0
1692739200000|2023-08-22 21:20:00|14924.9|14908.9|14927|14911|14927|14911|14924.8|14908.8|0
1692739500000|2023-08-22 21:25:00|14926.9|14910.9|14926.4|14910.4|14927|14911|14925.7|14909.7|0
1692739800000|2023-08-22 21:30:00|14926|14910|14924|14908|14926|14910|14923.5|14907.5|0
1692740100000|2023-08-22 21:35:00|14924.1|14908.1|14924.1|14908.1|14924.3|14908.3|14924.1|14908.1|0
1692740400000|2023-08-22 21:40:00|14924|14908|14923.5|14907.5|14924.2|14908.2|14923.2|14907.2|0
1692740700000|2023-08-22 21:45:00|14923.6|14907.6|14923.1|14907.1|14923.6|14907.6|14923.1|14907.1|0
1692741000000|2023-08-22 21:50:00|14923.2|14907.2|14923.4|14907.4|14923.6|14907.6|14922.6|14906.6|0
1692741300000|2023-08-22 21:55:00|14923.3|14907.3|14924.7|14908.7|14924.9|14908.9|14922.8|14906.8|0
1692741600000|2023-08-22 22:00:00|14921.2|14905.2|14931.8|14915.8|14932.5|14916.5|14920.4|14904.4|0
1692741900000|2023-08-22 22:05:00|14931.3|14915.3|14931|14915|14932.3|14916.3|14928.8|14912.8|0
1692742200000|2023-08-22 22:10:00|14931.2|14915.2|14934.5|14918.5|14934.9|14918.9|14930.3|14914.3|0
1692742500000|2023-08-22 22:15:00|14934.4|14918.4|14937|14921|14939.2|14923.2|14931.8|14915.8|0
1692742800000|2023-08-22 22:20:00|14937.2|14921.2|14935.8|14919.8|14939.2|14923.2|14934.8|14918.8|0
1692743100000|2023-08-22 22:25:00|14936.2|14920.2|14934.8|14918.8|14936.8|14920.8|14934.4|14918.4|0
1692743400000|2023-08-22 22:30:00|14934.7|14918.7|14933.8|14917.8|14936|14920|14932.4|14916.4|0
1692743700000|2023-08-22 22:35:00|14934|14918|14929.8|14913.8|14934.4|14918.4|14929.8|14913.8|0
1692744000000|2023-08-22 22:40:00|14929.7|14913.7|14929.9|14913.9|14930.7|14914.7|14929.2|14913.2|0
1692744300000|2023-08-22 22:45:00|14930|14914|14932.3|14916.3|14932.8|14916.8|14929.4|14913.4|0
1692744600000|2023-08-22 22:50:00|14932.4|14916.4|14928.3|14912.3|14933.3|14917.3|14928.2|14912.2|0
1692744900000|2023-08-22 22:55:00|14928.2|14912.2|14929.7|14913.7|14929.8|14913.8|14927.2|14911.2|0
1692745200000|2023-08-22 23:00:00|14929.8|14913.8|14927.3|14911.3|14929.8|14913.8|14926.4|14910.4|0
1692745500000|2023-08-22 23:05:00|14927.4|14911.4|14926.7|14910.7|14928.7|14912.7|14926.7|14910.7|0
1692745800000|2023-08-22 23:10:00|14926.8|14910.8|14927.9|14911.9|14929.2|14913.2|14926.2|14910.2|0
1692746100000|2023-08-22 23:15:00|14928|14912|14927.9|14911.9|14929.7|14913.7|14927.2|14911.2|0
1692746400000|2023-08-22 23:20:00|14928|14912|14929.2|14913.2|14930.4|14914.4|14928|14912|0
1692746700000|2023-08-22 23:25:00|14929|14913|14930|14914|14930.4|14914.4|14928.4|14912.4|0
1692747000000|2023-08-22 23:30:00|14930.2|14914.2|14929.3|14913.3|14932|14916|14927.5|14911.5|0
1692747300000|2023-08-22 23:35:00|14929.4|14913.4|14928.5|14912.5|14929.7|14913.7|14927.3|14911.3|0
1692747600000|2023-08-22 23:40:00|14928.3|14912.3|14927.2|14911.2|14931.2|14915.2|14926.7|14910.7|0
1692747900000|2023-08-22 23:45:00|14927.3|14911.3|14924|14908|14927.3|14911.3|14917.9|14901.9|0
1692748200000|2023-08-22 23:50:00|14923.9|14907.9|14919.2|14903.2|14924.2|14908.2|14918.9|14902.9|0
1692748500000|2023-08-22 23:55:00|14919.3|14903.3|14923.2|14907.2|14923.2|14907.2|14917.3|14901.3|0
1692748800000|2023-08-23 00:00:00|14923.3|14907.3|14924.9|14908.9|14925.4|14909.4|14919.8|14903.8|0
1692749100000|2023-08-23 00:05:00|14925|14909|14936.2|14920.2|14937.3|14921.3|14924|14908|0
1692749400000|2023-08-23 00:10:00|14935.9|14919.9|14938.9|14922.9|14941.7|14925.7|14934.4|14918.4|0
1692749700000|2023-08-23 00:15:00|14938.8|14922.8|14943.9|14927.9|14945.3|14929.3|14938.3|14922.3|0
1692750000000|2023-08-23 00:20:00|14943.8|14927.8|14944|14928|14945.5|14929.5|14942.5|14926.5|0
1692750300000|2023-08-23 00:25:00|14944.3|14928.3|14947|14931|14950.4|14934.4|14943.8|14927.8|0
1692750600000|2023-08-23 00:30:00|14947.2|14931.2|14951.3|14935.3|14953.2|14937.2|14944.4|14928.4|0
1692750900000|2023-08-23 00:35:00|14951.2|14935.2|14952.2|14936.2|14953.2|14937.2|14947.9|14931.9|0
1692751200000|2023-08-23 00:40:00|14951.8|14935.8|14951.2|14935.2|14952.4|14936.4|14948.9|14932.9|0
1692751500000|2023-08-23 00:45:00|14950.9|14934.9|14950|14934|14953.3|14937.3|14949.8|14933.8|0
1692751800000|2023-08-23 00:50:00|14949.9|14933.9|14952.4|14936.4|14953.4|14937.4|14948.2|14932.2|0
1692752100000|2023-08-23 00:55:00|14951.9|14935.9|14954.4|14938.4|14954.5|14938.5|14951.7|14935.7|0
1692752400000|2023-08-23 01:00:00|14954.3|14938.3|14956.9|14940.9|14957.2|14941.2|14949.5|14933.5|0
1692752700000|2023-08-23 01:05:00|14957.5|14941.5|14957.5|14941.5|14958.4|14942.4|14955.2|14939.2|0
1692753000000|2023-08-23 01:10:00|14957.7|14941.7|14958.7|14942.7|14961.2|14945.2|14956.9|14940.9|0
1692753300000|2023-08-23 01:15:00|14958.5|14942.5|14969.2|14953.2|14971.9|14955.9|14958.5|14942.5|0
1692753600000|2023-08-23 01:20:00|14969.4|14953.4|14966.4|14950.4|14971.4|14955.4|14966|14950|0
1692753900000|2023-08-23 01:25:00|14967.2|14951.2|14968.2|14952.2|14968.9|14952.9|14966.3|14950.3|0
1692754200000|2023-08-23 01:30:00|14968.7|14952.7|14974.3|14958.3|14979.7|14963.7|14965.4|14949.4|0
1692754500000|2023-08-23 01:35:00|14974.4|14958.4|14968.4|14952.4|14978.7|14962.7|14967.2|14951.2|0
1692754800000|2023-08-23 01:40:00|14968.5|14952.5|14977.2|14961.2|14977.8|14961.8|14968.3|14952.3|0
1692755100000|2023-08-23 01:45:00|14976.8|14960.8|14972|14956|14976.8|14960.8|14969.9|14953.9|0
1692755400000|2023-08-23 01:50:00|14972.7|14956.7|14975.2|14959.2|14975.7|14959.7|14971.2|14955.2|0
1692755700000|2023-08-23 01:55:00|14975.3|14959.3|14973|14957|14976.3|14960.3|14971.2|14955.2|0
1692756000000|2023-08-23 02:00:00|14973.2|14957.2|14978.2|14962.2|14982.5|14966.5|14972.3|14956.3|0
1692756300000|2023-08-23 02:05:00|14978.4|14962.4|14979|14963|14982.5|14966.5|14977|14961|0
1692756600000|2023-08-23 02:10:00|14978.7|14962.7|14977.3|14961.3|14979.3|14963.3|14973.2|14957.2|0
1692756900000|2023-08-23 02:15:00|14977.2|14961.2|14977.9|14961.9|14978.9|14962.9|14974.4|14958.4|0
1692757200000|2023-08-23 02:20:00|14978.3|14962.3|14980.7|14964.7|14980.9|14964.9|14975.4|14959.4|0
1692757500000|2023-08-23 02:25:00|14980.8|14964.8|14977.2|14961.2|14981.7|14965.7|14976.7|14960.7|0
1692757800000|2023-08-23 02:30:00|14977.4|14961.4|14981.3|14965.3|14987.2|14971.2|14977.4|14961.4|0
1692758100000|2023-08-23 02:35:00|14981.2|14965.2|14977.5|14961.5|14981.2|14965.2|14976.2|14960.2|0
1692758400000|2023-08-23 02:40:00|14977.4|14961.4|14972.4|14956.4|14977.4|14961.4|14972.4|14956.4|0
1692758700000|2023-08-23 02:45:00|14972.7|14956.7|14967.7|14951.7|14973.5|14957.5|14967.7|14951.7|0
1692759000000|2023-08-23 02:50:00|14968.7|14952.7|14967.7|14951.7|14970.4|14954.4|14965.7|14949.7|0
1692759300000|2023-08-23 02:55:00|14967.5|14951.5|14972.9|14956.9|14973|14957|14967.5|14951.5|0
1692759600000|2023-08-23 03:00:00|14972.8|14956.8|14970.8|14954.8|14973.7|14957.7|14970.4|14954.4|0
1692759900000|2023-08-23 03:05:00|14970.9|14954.9|14971.4|14955.4|14973.4|14957.4|14970|14954|0
1692760200000|2023-08-23 03:10:00|14971.3|14955.3|14963.2|14947.2|14971.3|14955.3|14961.2|14945.2|0
1692760500000|2023-08-23 03:15:00|14963.3|14947.3|14966.5|14950.5|14967.8|14951.8|14962.8|14946.8|0
1692760800000|2023-08-23 03:20:00|14967|14951|14963.2|14947.2|14967|14951|14962.5|14946.5|0
1692761100000|2023-08-23 03:25:00|14963.5|14947.5|14963.5|14947.5|14965|14949|14961.4|14945.4|0
1692761400000|2023-08-23 03:30:00|14963.7|14947.7|14974.2|14958.2|14975.2|14959.2|14963.2|14947.2|0
1692761700000|2023-08-23 03:35:00|14974|14958|14974.8|14958.8|14975.7|14959.7|14972.2|14956.2|0
1692762000000|2023-08-23 03:40:00|14974.5|14958.5|14972.2|14956.2|14975|14959|14971.9|14955.9|0
1692762300000|2023-08-23 03:45:00|14972.4|14956.4|14974.9|14958.9|14975.7|14959.7|14972.4|14956.4|0
1692762600000|2023-08-23 03:50:00|14974.8|14958.8|14969.4|14953.4|14975|14959|14968.4|14952.4|0
1692762900000|2023-08-23 03:55:00|14969.5|14953.5|14970|14954|14970.8|14954.8|14966.4|14950.4|0
1692763200000|2023-08-23 04:00:00|14970.2|14954.2|14968.9|14952.9|14970.4|14954.4|14967.2|14951.2|0
1692763500000|2023-08-23 04:05:00|14969|14953|14970.4|14954.4|14971.7|14955.7|14968.8|14952.8|0
1692763800000|2023-08-23 04:10:00|14970.3|14954.3|14965.5|14949.5|14970.7|14954.7|14964.9|14948.9|0
1692764100000|2023-08-23 04:15:00|14965.7|14949.7|14965.8|14949.8|14967.5|14951.5|14963.9|14947.9|0
1692764400000|2023-08-23 04:20:00|14965.9|14949.9|14964.7|14948.7|14966.7|14950.7|14964.5|14948.5|0
1692764700000|2023-08-23 04:25:00|14964.5|14948.5|14968.7|14952.7|14969.2|14953.2|14963|14947|0
1692765000000|2023-08-23 04:30:00|14968.8|14952.8|14969.2|14953.2|14969.2|14953.2|14966.4|14950.4|0
1692765300000|2023-08-23 04:35:00|14969|14953|14967.9|14951.9|14970.3|14954.3|14967.9|14951.9|0
1692765600000|2023-08-23 04:40:00|14967.8|14951.8|14970.3|14954.3|14970.3|14954.3|14967.8|14951.8|0
1692765900000|2023-08-23 04:45:00|14970.5|14954.5|14970.9|14954.9|14971.4|14955.4|14966.8|14950.8|0
1692766200000|2023-08-23 04:50:00|14970.8|14954.8|14972.4|14956.4|14972.5|14956.5|14969.8|14953.8|0
1692766500000|2023-08-23 04:55:00|14972.7|14956.7|14971.3|14955.3|14975.2|14959.2|14970.5|14954.5|0
1692766800000|2023-08-23 05:00:00|14971.8|14955.8|14971|14955|14973|14957|14967.8|14951.8|0
1692767100000|2023-08-23 05:05:00|14971.2|14955.2|14968.4|14952.4|14972.9|14956.9|14967.3|14951.3|0
1692767400000|2023-08-23 05:10:00|14969|14953|14973.9|14957.9|14974.4|14958.4|14968.8|14952.8|0
1692767700000|2023-08-23 05:15:00|14974.3|14958.3|14976|14960|14977.7|14961.7|14974.2|14958.2|0
1692768000000|2023-08-23 05:20:00|14976.2|14960.2|14971.2|14955.2|14976.3|14960.3|14968.7|14952.7|0
1692768300000|2023-08-23 05:25:00|14971|14955|14976.2|14960.2|14979.3|14963.3|14968.2|14952.2|0
1692768600000|2023-08-23 05:30:00|14976|14960|14978.3|14962.3|14978.5|14962.5|14975.5|14959.5|0
1692768900000|2023-08-23 05:35:00|14978.5|14962.5|14978.3|14962.3|14980.3|14964.3|14976.5|14960.5|0
1692769200000|2023-08-23 05:40:00|14977.8|14961.8|14982.9|14966.9|14983|14967|14977.5|14961.5|0
1692769500000|2023-08-23 05:45:00|14983|14967|14980.4|14964.4|14985.2|14969.2|14978.8|14962.8|0
1692769800000|2023-08-23 05:50:00|14980.5|14964.5|14990.9|14974.9|14991.2|14975.2|14980.2|14964.2|0
1692770100000|2023-08-23 05:55:00|14990.8|14974.8|14988.8|14972.8|14991.4|14975.4|14987.4|14971.4|0
1692770400000|2023-08-23 06:00:00|14988.7|14972.7|14983.9|14967.9|14988.7|14972.7|14982.7|14966.7|0
1692770700000|2023-08-23 06:05:00|14983.8|14967.8|14981.8|14965.8|14985|14969|14977.5|14961.5|0
1692771000000|2023-08-23 06:10:00|14982|14966|14985.8|14969.8|14985.8|14969.8|14980.2|14964.2|0
1692771300000|2023-08-23 06:15:00|14985.7|14969.7|14984.9|14968.9|14986.5|14970.5|14982.3|14966.3|0
1692771600000|2023-08-23 06:20:00|14985.7|14969.7|14988.4|14972.4|14989.7|14973.7|14985.2|14969.2|0
1692771900000|2023-08-23 06:25:00|14988.3|14972.3|14987.5|14971.5|14991.9|14975.9|14986.4|14970.4|0
1692772200000|2023-08-23 06:30:00|14987.7|14971.7|14981.2|14965.2|14989.2|14973.2|14980.2|14964.2|0
1692772500000|2023-08-23 06:35:00|14980.5|14964.5|14987.8|14971.8|14987.8|14971.8|14979.2|14963.2|0
1692772800000|2023-08-23 06:40:00|14987.5|14971.5|14994.2|14978.2|14998.5|14982.5|14986.7|14970.7|0
1692773100000|2023-08-23 06:45:00|14993.5|14977.5|14994|14978|14998.4|14982.4|14991.9|14975.9|0
1692773400000|2023-08-23 06:50:00|14994.8|14978.8|14992.4|14976.4|14995.4|14979.4|14988.2|14972.2|0
1692773700000|2023-08-23 06:55:00|14992.7|14976.7|14987.2|14971.2|14992.9|14976.9|14985.7|14969.7|0
1692774000000|2023-08-23 07:00:00|14987.8|14971.8|14992.7|14976.7|14994.7|14978.7|14985.9|14969.9|0
1692774300000|2023-08-23 07:05:00|14992|14976|15001.4|14985.4|15003.7|14987.7|14990.9|14974.9|0
1692774600000|2023-08-23 07:10:00|15001.3|14985.3|15004.4|14988.4|15004.9|14988.9|14999.9|14983.9|0
1692774900000|2023-08-23 07:15:00|15004.3|14988.3|15007.7|14991.7|15008.9|14992.9|15001.7|14985.7|0
1692775200000|2023-08-23 07:20:00|15007.9|14991.9|15013.5|14997.5|15015.9|14999.9|15002|14986|0
1692775500000|2023-08-23 07:25:00|15014.3|14998.3|15020.4|15004.4|15023.4|15007.4|15011.9|14995.9|0
1692775800000|2023-08-23 07:30:00|15020.3|15004.3|15013.8|14997.8|15027.3|15011.3|15007.8|14991.8|0
1692776100000|2023-08-23 07:35:00|15012.5|14996.5|15012.3|14996.3|15015.7|14999.7|15008.8|14992.8|0
1692776400000|2023-08-23 07:40:00|15011.2|14995.2|15005.7|14989.7|15011.2|14995.2|15000.4|14984.4|0
1692776700000|2023-08-23 07:45:00|15006|14990|15018.5|15002.5|15019.3|15003.3|15005.7|14989.7|0
1692777000000|2023-08-23 07:50:00|15020.2|15004.2|15017.4|15001.4|15020.5|15004.5|15011.4|14995.4|0
1692777300000|2023-08-23 07:55:00|15017.5|15001.5|15011|14995|15017.8|15001.8|15011|14995|0
1692777600000|2023-08-23 08:00:00|15011.2|14995.2|15009.9|14993.9|15017|15001|15009.7|14993.7|0
1692777900000|2023-08-23 08:05:00|15010|14994|15021.4|15005.4|15022.7|15006.7|15007.8|14991.8|0
1692778200000|2023-08-23 08:10:00|15021.9|15005.9|15032.7|15016.7|15036.2|15020.2|15018.8|15002.8|0
1692778500000|2023-08-23 08:15:00|15032.5|15016.5|15035.4|15019.4|15041.4|15025.4|15032.4|15016.4|0
1692778800000|2023-08-23 08:20:00|15035.3|15019.3|15033.7|15017.7|15035.4|15019.4|15029.3|15013.3|0
1692779100000|2023-08-23 08:25:00|15033.3|15017.3|15032.8|15016.8|15036|15020|15032.4|15016.4|0
1692779400000|2023-08-23 08:30:00|15033.4|15017.4|15030.9|15014.9|15033.4|15017.4|15027.7|15011.7|0
1692779700000|2023-08-23 08:35:00|15029.9|15013.9|15029.3|15013.3|15030|15014|15026.4|15010.4|0
1692780000000|2023-08-23 08:40:00|15029|15013|15023.5|15007.5|15030.8|15014.8|15022.2|15006.2|0
1692780300000|2023-08-23 08:45:00|15023.4|15007.4|15024.8|15008.8|15026.2|15010.2|15021.4|15005.4|0
1692780600000|2023-08-23 08:50:00|15025.2|15009.2|15024|15008|15027.7|15011.7|15023.4|15007.4|0
1692780900000|2023-08-23 08:55:00|15023.7|15007.7|15023.8|15007.8|15024.8|15008.8|15019.2|15003.2|0
1692781200000|2023-08-23 09:00:00|15024.4|15008.4|15027.3|15011.3|15029.3|15013.3|15021.2|15005.2|0
1692781500000|2023-08-23 09:05:00|15026.8|15010.8|15032.3|15016.3|15032.7|15016.7|15025.7|15009.7|0
1692781800000|2023-08-23 09:10:00|15032.4|15016.4|15020.9|15004.9|15034.5|15018.5|15020.4|15004.4|0
1692782100000|2023-08-23 09:15:00|15021|15005|15007.4|14991.4|15023|15007|15006.8|14990.8|0
1692782400000|2023-08-23 09:20:00|15007.8|14991.8|15014|14998|15014.7|14998.7|15006|14990|0
1692782700000|2023-08-23 09:25:00|15014.2|14998.2|15015.9|14999.9|15016|15000|15008.7|14992.7|0
1692783000000|2023-08-23 09:30:00|15015.4|14999.4|15010.2|14994.2|15018.8|15002.8|15008.4|14992.4|0
1692783300000|2023-08-23 09:35:00|15009.5|14993.5|15016.4|15000.4|15017.2|15001.2|15009.4|14993.4|0
1692783600000|2023-08-23 09:40:00|15016.3|15000.3|15017.3|15001.3|15022.7|15006.7|15016.3|15000.3|0
1692783900000|2023-08-23 09:45:00|15017.4|15001.4|15017.5|15001.5|15019.4|15003.4|15013.4|14997.4|0
1692784200000|2023-08-23 09:50:00|15017.4|15001.4|15018.8|15002.8|15021.2|15005.2|15015.5|14999.5|0
1692784500000|2023-08-23 09:55:00|15018.7|15002.7|15013.7|14997.7|15019.7|15003.7|15013.7|14997.7|0
1692784800000|2023-08-23 10:00:00|15013.8|14997.8|15014.7|14998.7|15019.5|15003.5|15013.4|14997.4|0
1692785100000|2023-08-23 10:05:00|15014.5|14998.5|15012.8|14996.8|15015.3|14999.3|15009.2|14993.2|0
1692785400000|2023-08-23 10:10:00|15012.9|14996.9|15013.2|14997.2|15013.7|14997.7|15008.7|14992.7|0
1692785700000|2023-08-23 10:15:00|15013|14997|15009.4|14993.4|15013.2|14997.2|15006.7|14990.7|0
1692786000000|2023-08-23 10:20:00|15008.4|14992.4|15010.7|14994.7|15014.4|14998.4|15007.7|14991.7|0
1692786300000|2023-08-23 10:25:00|15011|14995|14998.3|14982.3|15013.4|14997.4|14998|14982|0
1692786600000|2023-08-23 10:30:00|14997.4|14981.4|14998.7|14982.7|15002.7|14986.7|14995|14979|0
1692786900000|2023-08-23 10:35:00|14998.5|14982.5|14990.4|14974.4|15001|14985|14990.4|14974.4|0
1692787200000|2023-08-23 10:40:00|14990.7|14974.7|14981.5|14965.5|14990.9|14974.9|14980.5|14964.5|0
1692787500000|2023-08-23 10:45:00|14981.2|14965.2|14980.2|14964.2|14982|14966|14972.3|14956.3|0
1692787800000|2023-08-23 10:50:00|14979.3|14963.3|14975.3|14959.3|14979.4|14963.4|14974.3|14958.3|0
1692788100000|2023-08-23 10:55:00|14975|14959|14978|14962|14979.2|14963.2|14969.4|14953.4|0
1692788400000|2023-08-23 11:00:00|14978.4|14962.4|14956.8|14940.8|14980.8|14964.8|14954.2|14938.2|0
1692788700000|2023-08-23 11:05:00|14955.8|14939.8|14933.4|14917.4|14956.4|14940.4|14930.9|14914.9|0
1692789000000|2023-08-23 11:10:00|14932.2|14916.2|14922.3|14906.3|14932.2|14916.2|14918.3|14902.3|0
1692789300000|2023-08-23 11:15:00|14921.8|14905.8|14925|14909|14930.3|14914.3|14920.9|14904.9|0
1692789600000|2023-08-23 11:20:00|14924.7|14908.7|14935.9|14919.9|14938.2|14922.2|14923.7|14907.7|0
1692789900000|2023-08-23 11:25:00|14936.2|14920.2|14927.5|14911.5|14938.3|14922.3|14927.5|14911.5|0
1692790200000|2023-08-23 11:30:00|14927.8|14911.8|14943.3|14927.3|14944.7|14928.7|14926.2|14910.2|0
1692790500000|2023-08-23 11:35:00|14943.4|14927.4|14937.3|14921.3|14943.4|14927.4|14936.2|14920.2|0
1692790800000|2023-08-23 11:40:00|14937.9|14921.9|14925.3|14909.3|14939.2|14923.2|14924.4|14908.4|0
1692791100000|2023-08-23 11:45:00|14924.9|14908.9|14934.2|14918.2|14935.9|14919.9|14924.8|14908.8|0
1692791400000|2023-08-23 11:50:00|14933.9|14917.9|14939.8|14923.8|14942.3|14926.3|14933|14917|0
1692791700000|2023-08-23 11:55:00|14939.7|14923.7|14945|14929|14946|14930|14938.5|14922.5|0
1692792000000|2023-08-23 12:00:00|14945.2|14929.2|14939|14923|14947.4|14931.4|14939|14923|0
1692792300000|2023-08-23 12:05:00|14938.3|14922.3|14946.8|14930.8|14951.4|14935.4|14937|14921|0
1692792600000|2023-08-23 12:10:00|14947.3|14931.3|14954.4|14938.4|14957.4|14941.4|14946.5|14930.5|0
1692792900000|2023-08-23 12:15:00|14953.9|14937.9|14944.9|14928.9|14961|14945|14944.8|14928.8|0
1692793200000|2023-08-23 12:20:00|14945|14929|14943.5|14927.5|14947.8|14931.8|14935.4|14919.4|0
1692793500000|2023-08-23 12:25:00|14943.4|14927.4|14924.8|14908.8|14944.2|14928.2|14920.2|14904.2|0
1692793800000|2023-08-23 12:30:00|14925.5|14909.5|14940|14924|14940.8|14924.8|14924.7|14908.7|0
1692794100000|2023-08-23 12:35:00|14940.4|14924.4|14958.2|14942.2|14961.4|14945.4|14936.4|14920.4|0
1692794400000|2023-08-23 12:40:00|14958.7|14942.7|14957.2|14941.2|14960.2|14944.2|14945.2|14929.2|0
1692794700000|2023-08-23 12:45:00|14957.4|14941.4|14948.7|14932.7|14960.2|14944.2|14947.2|14931.2|0
1692795000000|2023-08-23 12:50:00|14948.9|14932.9|14940.9|14924.9|14953.2|14937.2|14940|14924|0
1692795300000|2023-08-23 12:55:00|14940.4|14924.4|14943|14927|14943.4|14927.4|14932.9|14916.9|0
1692795600000|2023-08-23 13:00:00|14941.5|14925.5|14958.3|14942.3|14958.3|14942.3|14940|14924|0
1692795900000|2023-08-23 13:05:00|14958.4|14942.4|14965.5|14949.5|14970.7|14954.7|14954.2|14938.2|0
1692796200000|2023-08-23 13:10:00|14965.7|14949.7|14974.5|14958.5|14976.4|14960.4|14965.7|14949.7|0
1692796500000|2023-08-23 13:15:00|14974.4|14958.4|14969.2|14953.2|14977.3|14961.3|14966.4|14950.4|0
1692796800000|2023-08-23 13:20:00|14968.9|14952.9|14965.7|14949.7|14969.7|14953.7|14961.2|14945.2|0
1692797100000|2023-08-23 13:25:00|14965.2|14949.2|14964.4|14948.4|14975.3|14959.3|14964.2|14948.2|0
1692797400000|2023-08-23 13:30:00|14967.9|14951.9|14980|14964|14995.8|14979.8|14958.9|14942.9|0
1692797700000|2023-08-23 13:35:00|14990.3|14974.3|14967.1|14951.1|14995.7|14979.7|14962.4|14946.4|0
1692798000000|2023-08-23 13:40:00|14966.6|14950.6|14975.8|14959.8|14981.1|14965.1|14962.8|14946.8|0
1692798300000|2023-08-23 13:45:00|14987.2|14971.2|15014.1|14998.1|15025.6|15009.6|14980.6|14964.6|0
1692798600000|2023-08-23 13:50:00|15013.6|14997.6|15015.7|14999.7|15035.6|15019.6|15009.1|14993.1|0
1692798900000|2023-08-23 13:55:00|15015.6|14999.6|15051.6|15035.6|15062.6|15046.6|15015.6|14999.6|0
1692799200000|2023-08-23 14:00:00|15052.1|15036.1|15049.3|15033.3|15061.3|15045.3|15037.6|15021.6|0
1692799500000|2023-08-23 14:05:00|15050|15034|15061.3|15045.3|15064.1|15048.1|15038.1|15022.1|0
1692799800000|2023-08-23 14:10:00|15059.5|15043.5|15079.4|15063.4|15085.3|15069.3|15053.2|15037.2|0
1692800100000|2023-08-23 14:15:00|15079.9|15063.9|15077.4|15061.4|15086.6|15070.6|15066|15050|0
1692800400000|2023-08-23 14:20:00|15078|15062|15090.8|15074.8|15097.3|15081.3|15063.3|15047.3|0
1692800700000|2023-08-23 14:25:00|15090.6|15074.6|15082.3|15066.3|15100.6|15084.6|15082.3|15066.3|0
1692801000000|2023-08-23 14:30:00|15084.7|15068.7|15097.5|15081.5|15098.8|15082.8|15083.8|15067.8|0
1692801300000|2023-08-23 14:35:00|15098.2|15082.2|15087.6|15071.6|15098.8|15082.8|15081.2|15065.2|0
1692801600000|2023-08-23 14:40:00|15088.3|15072.3|15113|15097|15119.8|15103.8|15085.3|15069.3|0
1692801900000|2023-08-23 14:45:00|15113.6|15097.6|15131.6|15115.6|15132.3|15116.3|15107.6|15091.6|0
1692802200000|2023-08-23 14:50:00|15131.8|15115.8|15135|15119|15139.8|15123.8|15122.8|15106.8|0
1692802500000|2023-08-23 14:55:00|15134|15118|15134.3|15118.3|15139.1|15123.1|15130.3|15114.3|0
1692802800000|2023-08-23 15:00:00|15134|15118|15126.2|15110.2|15142.3|15126.3|15123|15107|0
1692803100000|2023-08-23 15:05:00|15125.8|15109.8|15133.8|15117.8|15137.1|15121.1|15123.6|15107.6|0
1692803400000|2023-08-23 15:10:00|15133.6|15117.6|15144.1|15128.1|15144.1|15128.1|15129|15113|0
1692803700000|2023-08-23 15:15:00|15144.5|15128.5|15146.2|15130.2|15148.5|15132.5|15134.7|15118.7|0
1692804000000|2023-08-23 15:20:00|15146.1|15130.1|15147.3|15131.3|15154.1|15138.1|15139.1|15123.1|0
1692804300000|2023-08-23 15:25:00|15148.6|15132.6|15145.7|15129.7|15153.5|15137.5|15144.6|15128.6|0
1692804600000|2023-08-23 15:30:00|15146.8|15130.8|15140|15124|15152.8|15136.8|15138.8|15122.8|0
1692804900000|2023-08-23 15:35:00|15139|15123|15146.3|15130.3|15148|15132|15134.1|15118.1|0
1692805200000|2023-08-23 15:40:00|15146.4|15130.4|15129.3|15113.3|15146.8|15130.8|15128.7|15112.7|0
1692805500000|2023-08-23 15:45:00|15128.4|15112.4|15133|15117|15138.9|15122.9|15126.2|15110.2|0
1692805800000|2023-08-23 15:50:00|15132.7|15116.7|15146.7|15130.7|15150.7|15134.7|15132.7|15116.7|0
1692806100000|2023-08-23 15:55:00|15146.9|15130.9|15156.7|15140.7|15161.8|15145.8|15146.9|15130.9|0
1692806400000|2023-08-23 16:00:00|15156.3|15140.3|15139|15123|15158|15142|15138.2|15122.2|0
1692806700000|2023-08-23 16:05:00|15139.2|15123.2|15134.3|15118.3|15140.8|15124.8|15132.2|15116.2|0
1692807000000|2023-08-23 16:10:00|15134.2|15118.2|15137|15121|15141.9|15125.9|15129.9|15113.9|0
1692807300000|2023-08-23 16:15:00|15137.4|15121.4|15130.4|15114.4|15138.4|15122.4|15124.7|15108.7|0
1692807600000|2023-08-23 16:20:00|15130|15114|15133.7|15117.7|15140.5|15124.5|15127.4|15111.4|0
1692807900000|2023-08-23 16:25:00|15133.8|15117.8|15131.5|15115.5|15138.2|15122.2|15129.9|15113.9|0
1692808200000|2023-08-23 16:30:00|15132.3|15116.3|15138.7|15122.7|15139.9|15123.9|15126.3|15110.3|0
1692808500000|2023-08-23 16:35:00|15138.2|15122.2|15149.2|15133.2|15149.2|15133.2|15137.2|15121.2|0
1692808800000|2023-08-23 16:40:00|15149|15133|15146.5|15130.5|15149.7|15133.7|15141.2|15125.2|0
1692809100000|2023-08-23 16:45:00|15147.2|15131.2|15152.4|15136.4|15154.3|15138.3|15143.4|15127.4|0
1692809400000|2023-08-23 16:50:00|15151.9|15135.9|15144.9|15128.9|15158.3|15142.3|15143.2|15127.2|0
1692809700000|2023-08-23 16:55:00|15145.2|15129.2|15134.4|15118.4|15150.2|15134.2|15133.2|15117.2|0
1692810000000|2023-08-23 17:00:00|15133.2|15117.2|15143.8|15127.8|15146|15130|15129.3|15113.3|0
1692810300000|2023-08-23 17:05:00|15143.3|15127.3|15151.7|15135.7|15152.2|15136.2|15141.6|15125.6|0
1692810600000|2023-08-23 17:10:00|15152|15136|15152.6|15136.6|15154.8|15138.8|15148.6|15132.6|0
1692810900000|2023-08-23 17:15:00|15153.3|15137.3|15172.7|15156.7|15174.1|15158.1|15152.5|15136.5|0
1692811200000|2023-08-23 17:20:00|15173.1|15157.1|15175.3|15159.3|15177.8|15161.8|15170.6|15154.6|0
1692811500000|2023-08-23 17:25:00|15175.6|15159.6|15177|15161|15180.6|15164.6|15174.1|15158.1|0
1692811800000|2023-08-23 17:30:00|15177.3|15161.3|15181.7|15165.7|15189.5|15173.5|15177.3|15161.3|0
1692812100000|2023-08-23 17:35:00|15182.6|15166.6|15178.8|15162.8|15183.3|15167.3|15174.2|15158.2|0
1692812400000|2023-08-23 17:40:00|15178.6|15162.6|15183.5|15167.5|15186.3|15170.3|15177.3|15161.3|0
1692812700000|2023-08-23 17:45:00|15183.3|15167.3|15193.3|15177.3|15193.3|15177.3|15180.3|15164.3|0
1692813000000|2023-08-23 17:50:00|15193.7|15177.7|15192.2|15176.2|15198.6|15182.6|15188.7|15172.7|0
1692813300000|2023-08-23 17:55:00|15193.2|15177.2|15193.2|15177.2|15198.5|15182.5|15191.3|15175.3|0
1692813600000|2023-08-23 18:00:00|15192.3|15176.3|15189.3|15173.3|15193.2|15177.2|15185.5|15169.5|0
1692813900000|2023-08-23 18:05:00|15189.5|15173.5|15180.3|15164.3|15190.3|15174.3|15178.1|15162.1|0
1692814200000|2023-08-23 18:10:00|15180|15164|15170.2|15154.2|15181.1|15165.1|15169.2|15153.2|0
1692814500000|2023-08-23 18:15:00|15170.5|15154.5|15162.8|15146.8|15170.5|15154.5|15157.2|15141.2|0
1692814800000|2023-08-23 18:20:00|15162.5|15146.5|15168.7|15152.7|15169|15153|15151.6|15135.6|0
1692815100000|2023-08-23 18:25:00|15169|15153|15166.1|15150.1|15176.1|15160.1|15166|15150|0
1692815400000|2023-08-23 18:30:00|15166.2|15150.2|15160.1|15144.1|15168.2|15152.2|15156.8|15140.8|0
1692815700000|2023-08-23 18:35:00|15161|15145|15149.6|15133.6|15162.6|15146.6|15142.5|15126.5|0
1692816000000|2023-08-23 18:40:00|15149.5|15133.5|15151.5|15135.5|15158.8|15142.8|15147|15131|0
1692816300000|2023-08-23 18:45:00|15151|15135|15158|15142|15163.7|15147.7|15150|15134|0
1692816600000|2023-08-23 18:50:00|15158.5|15142.5|15165.5|15149.5|15166|15150|15152|15136|0
1692816900000|2023-08-23 18:55:00|15165.8|15149.8|15161.8|15145.8|15171|15155|15160.2|15144.2|0
1692817200000|2023-08-23 19:00:00|15161.7|15145.7|15174.2|15158.2|15174.7|15158.7|15149.3|15133.3|0
1692817500000|2023-08-23 19:05:00|15173.7|15157.7|15178.8|15162.8|15184.2|15168.2|15170.6|15154.6|0
1692817800000|2023-08-23 19:10:00|15178.7|15162.7|15178.2|15162.2|15183.5|15167.5|15175.5|15159.5|0
1692818100000|2023-08-23 19:15:00|15178.7|15162.7|15182.3|15166.3|15187.2|15171.2|15177.2|15161.2|0
1692818400000|2023-08-23 19:20:00|15181.8|15165.8|15177.7|15161.7|15182.8|15166.8|15173.1|15157.1|0
1692818700000|2023-08-23 19:25:00|15177.5|15161.5|15184|15168|15184.2|15168.2|15174.2|15158.2|0
1692819000000|2023-08-23 19:30:00|15182.6|15166.6|15178.2|15162.2|15182.7|15166.7|15172.3|15156.3|0
1692819300000|2023-08-23 19:35:00|15177.8|15161.8|15179.8|15163.8|15182|15166|15174.7|15158.7|0
1692819600000|2023-08-23 19:40:00|15180.3|15164.3|15182.3|15166.3|15188.1|15172.1|15178.3|15162.3|0
1692819900000|2023-08-23 19:45:00|15180.8|15164.8|15175.1|15159.1|15182.3|15166.3|15173.4|15157.4|0
1692820200000|2023-08-23 19:50:00|15174.1|15158.1|15151.7|15135.7|15178.1|15162.1|15151.7|15135.7|0
1692820500000|2023-08-23 19:55:00|15154.6|15138.6|15156.4|15140.4|15157.4|15141.4|15143.3|15127.3|0
1692820800000|2023-08-23 20:00:00|15156.7|15140.7|15167.5|15151.5|15170|15154|15153.2|15137.2|0
1692821100000|2023-08-23 20:05:00|15166.5|15150.5|15166.7|15150.7|15183|15167|15164.2|15148.2|0
1692821400000|2023-08-23 20:10:00|15167.5|15151.5|15172.7|15156.7|15173.7|15157.7|15163.5|15147.5|0
1692821700000|2023-08-23 20:15:00|15172.6|15156.6|15171.5|15155.5|15179.4|15163.4|15164.9|15148.9|0
1692822000000|2023-08-23 20:20:00|15171.4|15155.4|15286.1|15270.1|15294.2|15278.2|15167.5|15151.5|0
1692822300000|2023-08-23 20:25:00|15284.9|15268.9|15270.7|15254.7|15287.1|15271.1|15248.1|15232.1|0
1692822600000|2023-08-23 20:30:00|15270.6|15254.6|15265|15249|15276.9|15260.9|15254.1|15238.1|0
1692822900000|2023-08-23 20:35:00|15264.7|15248.7|15278.9|15262.9|15278.9|15262.9|15263.2|15247.2|0
1692823200000|2023-08-23 20:40:00|15279|15263|15300.7|15284.7|15301.9|15285.9|15279|15263|0
1692823500000|2023-08-23 20:45:00|15299.7|15283.7|15291.6|15275.6|15305.6|15289.6|15290.6|15274.6|0
1692823800000|2023-08-23 20:50:00|15291.1|15275.1|15299|15283|15306.1|15290.1|15291.1|15275.1|0
1692824100000|2023-08-23 20:55:00|15297.6|15281.6|15311.6|15295.6|15312.5|15296.5|15296.9|15280.9|0
1692824400000|2023-08-23 21:00:00|15311.8|15295.8|15313.1|15297.1|15314.7|15298.7|15306.7|15290.7|0
1692824700000|2023-08-23 21:05:00|15313.2|15297.2|15321.4|15305.4|15321.7|15305.7|15312.8|15296.8|0
1692825000000|2023-08-23 21:10:00|15321.2|15305.2|15320.4|15304.4|15323.2|15307.2|15317|15301|0
1692825300000|2023-08-23 21:15:00|15320|15304|15313.6|15297.6|15320.5|15304.5|15313.6|15297.6|0
1692825600000|2023-08-23 21:20:00|15313.4|15297.4|15312.3|15296.3|15314.2|15298.2|15311.1|15295.1|0
1692825900000|2023-08-23 21:25:00|15312.5|15296.5|15311.4|15295.4|15313.8|15297.8|15309.9|15293.9|0
1692826200000|2023-08-23 21:30:00|15311.3|15295.3|15307.4|15291.4|15313.3|15297.3|15306.5|15290.5|0
1692826500000|2023-08-23 21:35:00|15307.2|15291.2|15304.7|15288.7|15308.6|15292.6|15303.8|15287.8|0
1692826800000|2023-08-23 21:40:00|15304.4|15288.4|15305.8|15289.8|15312.9|15296.9|15303.8|15287.8|0
1692827100000|2023-08-23 21:45:00|15307.3|15291.3|15305.9|15289.9|15309.5|15293.5|15304.2|15288.2|0
1692827400000|2023-08-23 21:50:00|15306|15290|15299.9|15283.9|15307|15291|15299.9|15283.9|0
1692827700000|2023-08-23 21:55:00|15300.3|15284.3|15295.8|15279.8|15300.3|15284.3|15293.7|15277.7|0
1692828000000|2023-08-23 22:00:00|15282.2|15266.2|15295.7|15279.7|15302.4|15286.4|15282.2|15266.2|0
1692828300000|2023-08-23 22:05:00|15294.7|15278.7|15299.6|15283.6|15301.5|15285.5|15291.6|15275.6|0
1692828600000|2023-08-23 22:10:00|15299.5|15283.5|15276|15260|15301|15285|15274.9|15258.9|0
1692828900000|2023-08-23 22:15:00|15275.9|15259.9|15267.5|15251.5|15275.9|15259.9|15261.3|15245.3|0
1692829200000|2023-08-23 22:20:00|15267.3|15251.3|15258.9|15242.9|15270.4|15254.4|15255.5|15239.5|0
1692829500000|2023-08-23 22:25:00|15258.8|15242.8|15269|15253|15271.5|15255.5|15258|15242|0
1692829800000|2023-08-23 22:30:00|15268.8|15252.8|15267.3|15251.3|15274.5|15258.5|15264.8|15248.8|0
1692830100000|2023-08-23 22:35:00|15267.4|15251.4|15273|15257|15273|15257|15266.2|15250.2|0
1692830400000|2023-08-23 22:40:00|15273.2|15257.2|15273.7|15257.7|15276.3|15260.3|15272.7|15256.7|0
1692830700000|2023-08-23 22:45:00|15274.4|15258.4|15278.2|15262.2|15278.2|15262.2|15273|15257|0
1692831000000|2023-08-23 22:50:00|15278|15262|15280.4|15264.4|15282.4|15266.4|15274.7|15258.7|0
1692831300000|2023-08-23 22:55:00|15280.3|15264.3|15280.8|15264.8|15282.3|15266.3|15279.2|15263.2|0
1692831600000|2023-08-23 23:00:00|15280|15264|15287.9|15271.9|15288.3|15272.3|15278.8|15262.8|0
1692831900000|2023-08-23 23:05:00|15288.3|15272.3|15286.7|15270.7|15291.5|15275.5|15283.9|15267.9|0
1692832200000|2023-08-23 23:10:00|15286.5|15270.5|15290|15274|15291.3|15275.3|15286.3|15270.3|0
1692832500000|2023-08-23 23:15:00|15289.5|15273.5|15291.7|15275.7|15291.9|15275.9|15288.5|15272.5|0
1692832800000|2023-08-23 23:20:00|15292|15276|15294.2|15278.2|15296.4|15280.4|15289.7|15273.7|0
1692833100000|2023-08-23 23:25:00|15294.3|15278.3|15295.7|15279.7|15300.7|15284.7|15293.2|15277.2|0
1692833400000|2023-08-23 23:30:00|15296|15280|15294.3|15278.3|15296|15280|15291.8|15275.8|0
1692833700000|2023-08-23 23:35:00|15294.2|15278.2|15290.7|15274.7|15295.9|15279.9|15288.9|15272.9|0
1692834000000|2023-08-23 23:40:00|15290.5|15274.5|15290.8|15274.8|15291.4|15275.4|15288.4|15272.4|0
1692834300000|2023-08-23 23:45:00|15290.9|15274.9|15288|15272|15290.9|15274.9|15287.4|15271.4|0
1692834600000|2023-08-23 23:50:00|15287.8|15271.8|15285.9|15269.9|15288.7|15272.7|15280.2|15264.2|0
1692834900000|2023-08-23 23:55:00|15286|15270|15294.4|15278.4|15296.7|15280.7|15285.5|15269.5|0
1692835200000|2023-08-24 00:00:00|15293.4|15277.4|15281.4|15265.4|15293.8|15277.8|15281.3|15265.3|0
1692835500000|2023-08-24 00:05:00|15281.3|15265.3|15286.8|15270.8|15287.4|15271.4|15279.2|15263.2|0
1692835800000|2023-08-24 00:10:00|15287.4|15271.4|15300.4|15284.4|15300.4|15284.4|15286.8|15270.8|0
1692836100000|2023-08-24 00:15:00|15299.9|15283.9|15297|15281|15302.2|15286.2|15294.5|15278.5|0
1692836400000|2023-08-24 00:20:00|15296.7|15280.7|15306|15290|15306.3|15290.3|15295.8|15279.8|0
1692836700000|2023-08-24 00:25:00|15305.5|15289.5|15300|15284|15306.2|15290.2|15295.8|15279.8|0
1692837000000|2023-08-24 00:30:00|15299.9|15283.9|15296.5|15280.5|15299.9|15283.9|15294.5|15278.5|0
1692837300000|2023-08-24 00:35:00|15296.7|15280.7|15299.3|15283.3|15299.7|15283.7|15295.2|15279.2|0
1692837600000|2023-08-24 00:40:00|15299.2|15283.2|15295.7|15279.7|15302.9|15286.9|15294.5|15278.5|0
1692837900000|2023-08-24 00:45:00|15295.5|15279.5|15294.8|15278.8|15295.9|15279.9|15290.4|15274.4|0
1692838200000|2023-08-24 00:50:00|15294.7|15278.7|15301.3|15285.3|15302.2|15286.2|15292.9|15276.9|0
1692838500000|2023-08-24 00:55:00|15301|15285|15299.7|15283.7|15303.3|15287.3|15298.3|15282.3|0
1692838800000|2023-08-24 01:00:00|15299.3|15283.3|15299.2|15283.2|15304.2|15288.2|15299.2|15283.2|0
1692839100000|2023-08-24 01:05:00|15298.8|15282.8|15294.4|15278.4|15298.9|15282.9|15292.2|15276.2|0
1692839400000|2023-08-24 01:10:00|15294|15278|15294.5|15278.5|15295.8|15279.8|15290.5|15274.5|0
1692839700000|2023-08-24 01:15:00|15294.4|15278.4|15293.9|15277.9|15296.5|15280.5|15290.9|15274.9|0
1692840000000|2023-08-24 01:20:00|15293.4|15277.4|15291.8|15275.8|15293.4|15277.4|15286.9|15270.9|0
1692840300000|2023-08-24 01:25:00|15291.7|15275.7|15297|15281|15300.2|15284.2|15291.5|15275.5|0
1692840600000|2023-08-24 01:30:00|15297.2|15281.2|15301.2|15285.2|15303.8|15287.8|15297.2|15281.2|0
1692840900000|2023-08-24 01:35:00|15302|15286|15316.5|15300.5|15317.5|15301.5|15301.9|15285.9|0
1692841200000|2023-08-24 01:40:00|15315.9|15299.9|15319.8|15303.8|15323.8|15307.8|15315.9|15299.9|0
1692841500000|2023-08-24 01:45:00|15319.9|15303.9|15316.4|15300.4|15322.7|15306.7|15315.4|15299.4|0
1692841800000|2023-08-24 01:50:00|15316|15300|15323.7|15307.7|15323.7|15307.7|15312|15296|0
1692842100000|2023-08-24 01:55:00|15323.5|15307.5|15322.5|15306.5|15326.5|15310.5|15319.8|15303.8|0
1692842400000|2023-08-24 02:00:00|15323|15307|15324.9|15308.9|15331.4|15315.4|15320.2|15304.2|0
1692842700000|2023-08-24 02:05:00|15325|15309|15325.9|15309.9|15327.2|15311.2|15322.3|15306.3|0
1692843000000|2023-08-24 02:10:00|15325.4|15309.4|15331.9|15315.9|15335.8|15319.8|15324.3|15308.3|0
1692843300000|2023-08-24 02:15:00|15332|15316|15331.9|15315.9|15339.5|15323.5|15330.9|15314.9|0
1692843600000|2023-08-24 02:20:00|15332.3|15316.3|15324.4|15308.4|15332.3|15316.3|15323.5|15307.5|0
1692843900000|2023-08-24 02:25:00|15324.5|15308.5|15326.8|15310.8|15326.9|15310.9|15324|15308|0
1692844200000|2023-08-24 02:30:00|15326.9|15310.9|15331.8|15315.8|15332.5|15316.5|15325.2|15309.2|0
1692844500000|2023-08-24 02:35:00|15332.4|15316.4|15332.5|15316.5|15333.8|15317.8|15329.3|15313.3|0
1692844800000|2023-08-24 02:40:00|15333.2|15317.2|15331.5|15315.5|15333.8|15317.8|15330.2|15314.2|0
1692845100000|2023-08-24 02:45:00|15331.7|15315.7|15334.7|15318.7|15336.2|15320.2|15331.5|15315.5|0
1692845400000|2023-08-24 02:50:00|15335.5|15319.5|15341.8|15325.8|15345.8|15329.8|15331.9|15315.9|0
1692845700000|2023-08-24 02:55:00|15342.2|15326.2|15351.4|15335.4|15351.4|15335.4|15339|15323|0
1692846000000|2023-08-24 03:00:00|15351.3|15335.3|15348.3|15332.3|15351.7|15335.7|15344.8|15328.8|0
1692846300000|2023-08-24 03:05:00|15348.4|15332.4|15348.2|15332.2|15350.2|15334.2|15346.3|15330.3|0
1692846600000|2023-08-24 03:10:00|15347.9|15331.9|15349.2|15333.2|15349.9|15333.9|15346.5|15330.5|0
1692846900000|2023-08-24 03:15:00|15348.9|15332.9|15345.8|15329.8|15356.5|15340.5|15345.7|15329.7|0
1692847200000|2023-08-24 03:20:00|15345.7|15329.7|15352.7|15336.7|15353.3|15337.3|15343.7|15327.7|0
1692847500000|2023-08-24 03:25:00|15353.2|15337.2|15353.7|15337.7|15355|15339|15350.9|15334.9|0
1692847800000|2023-08-24 03:30:00|15354.2|15338.2|15351.7|15335.7|15354.7|15338.7|15349|15333|0
1692848100000|2023-08-24 03:35:00|15351.9|15335.9|15345.2|15329.2|15352.4|15336.4|15344.7|15328.7|0
1692848400000|2023-08-24 03:40:00|15345.5|15329.5|15344.4|15328.4|15346|15330|15343.7|15327.7|0
1692848700000|2023-08-24 03:45:00|15344.7|15328.7|15344.2|15328.2|15345|15329|15341.4|15325.4|0
1692849000000|2023-08-24 03:50:00|15344.3|15328.3|15342.7|15326.7|15344.4|15328.4|15341.3|15325.3|0
1692849300000|2023-08-24 03:55:00|15342.8|15326.8|15344|15328|15344.3|15328.3|15341.3|15325.3|0
1692849600000|2023-08-24 04:00:00|15343.2|15327.2|15339.4|15323.4|15343.2|15327.2|15337.4|15321.4|0
1692849900000|2023-08-24 04:05:00|15339.5|15323.5|15343|15327|15343.2|15327.2|15338.7|15322.7|0
1692850200000|2023-08-24 04:10:00|15342.9|15326.9|15345.2|15329.2|15348|15332|15342.2|15326.2|0
1692850500000|2023-08-24 04:15:00|15344.9|15328.9|15344.7|15328.7|15346.2|15330.2|15341.8|15325.8|0
1692850800000|2023-08-24 04:20:00|15344.3|15328.3|15343.2|15327.2|15344.7|15328.7|15342|15326|0
1692851100000|2023-08-24 04:25:00|15343.4|15327.4|15345.7|15329.7|15345.9|15329.9|15343.4|15327.4|0
1692851400000|2023-08-24 04:30:00|15345.5|15329.5|15338.7|15322.7|15346.9|15330.9|15337.9|15321.9|0
1692851700000|2023-08-24 04:35:00|15338.4|15322.4|15340.2|15324.2|15341.9|15325.9|15338.2|15322.2|0
1692852000000|2023-08-24 04:40:00|15340.3|15324.3|15341|15325|15341.7|15325.7|15338.4|15322.4|0
1692852300000|2023-08-24 04:45:00|15340.9|15324.9|15345.2|15329.2|15345.4|15329.4|15340.7|15324.7|0
1692852600000|2023-08-24 04:50:00|15344.7|15328.7|15348.8|15332.8|15349|15333|15344.4|15328.4|0
1692852900000|2023-08-24 04:55:00|15347.9|15331.9|15352|15336|15353.2|15337.2|15346.7|15330.7|0
1692853200000|2023-08-24 05:00:00|15352.7|15336.7|15353.2|15337.2|15355.8|15339.8|15348|15332|0
1692853500000|2023-08-24 05:05:00|15353.7|15337.7|15351.3|15335.3|15353.9|15337.9|15349.9|15333.9|0
1692853800000|2023-08-24 05:10:00|15351.2|15335.2|15346.7|15330.7|15352.5|15336.5|15346.7|15330.7|0
1692854100000|2023-08-24 05:15:00|15346.5|15330.5|15346.5|15330.5|15348.8|15332.8|15346.2|15330.2|0
1692854400000|2023-08-24 05:20:00|15346.7|15330.7|15353.4|15337.4|15353.5|15337.5|15343.7|15327.7|0
1692854700000|2023-08-24 05:25:00|15353.7|15337.7|15355.3|15339.3|15357.8|15341.8|15349.9|15333.9|0
1692855000000|2023-08-24 05:30:00|15354.7|15338.7|15362.4|15346.4|15363.7|15347.7|15354.4|15338.4|0
1692855300000|2023-08-24 05:35:00|15362.3|15346.3|15357.9|15341.9|15363.9|15347.9|15357.4|15341.4|0
1692855600000|2023-08-24 05:40:00|15358|15342|15350.9|15334.9|15358.8|15342.8|15349.7|15333.7|0
1692855900000|2023-08-24 05:45:00|15350.3|15334.3|15352.7|15336.7|15354.3|15338.3|15348.2|15332.2|0
1692856200000|2023-08-24 05:50:00|15353|15337|15350.3|15334.3|15356.3|15340.3|15348.9|15332.9|0
1692856500000|2023-08-24 05:55:00|15349.9|15333.9|15357.4|15341.4|15357.8|15341.8|15349.9|15333.9|0
1692856800000|2023-08-24 06:00:00|15355.3|15339.3|15340.9|15324.9|15357.9|15341.9|15340.7|15324.7|0
1692857100000|2023-08-24 06:05:00|15340.7|15324.7|15336.7|15320.7|15341.5|15325.5|15330.4|15314.4|0
1692857400000|2023-08-24 06:10:00|15336.5|15320.5|15338.9|15322.9|15339.9|15323.9|15335.8|15319.8|0
1692857700000|2023-08-24 06:15:00|15339.3|15323.3|15336|15320|15343|15327|15333.8|15317.8|0
1692858000000|2023-08-24 06:20:00|15336.4|15320.4|15338.5|15322.5|15341.7|15325.7|15335.8|15319.8|0
1692858300000|2023-08-24 06:25:00|15338.9|15322.9|15339.9|15323.9|15345.5|15329.5|15338.9|15322.9|0
1692858600000|2023-08-24 06:30:00|15340.3|15324.3|15344|15328|15344.3|15328.3|15339.5|15323.5|0
1692858900000|2023-08-24 06:35:00|15343.9|15327.9|15352.7|15336.7|15356.2|15340.2|15343.4|15327.4|0
1692859200000|2023-08-24 06:40:00|15352.8|15336.8|15355.4|15339.4|15355.4|15339.4|15350|15334|0
1692859500000|2023-08-24 06:45:00|15355.7|15339.7|15350.9|15334.9|15355.7|15339.7|15347.7|15331.7|0
1692859800000|2023-08-24 06:50:00|15350.8|15334.8|15347.9|15331.9|15354.3|15338.3|15347.7|15331.7|0
1692860100000|2023-08-24 06:55:00|15348.2|15332.2|15344.7|15328.7|15349.4|15333.4|15341.5|15325.5|0
1692860400000|2023-08-24 07:00:00|15346|15330|15368.3|15352.3|15369.3|15353.3|15346|15330|0
1692860700000|2023-08-24 07:05:00|15368.2|15352.2|15369.2|15353.2|15376.9|15360.9|15366.3|15350.3|0
1692861000000|2023-08-24 07:10:00|15368.9|15352.9|15347.8|15331.8|15369.8|15353.8|15346.5|15330.5|0
1692861300000|2023-08-24 07:15:00|15348.8|15332.8|15334.8|15318.8|15350.5|15334.5|15328.3|15312.3|0
1692861600000|2023-08-24 07:20:00|15335.3|15319.3|15352.7|15336.7|15352.7|15336.7|15332.2|15316.2|0
1692861900000|2023-08-24 07:25:00|15353.3|15337.3|15356|15340|15361.2|15345.2|15349.3|15333.3|0
1692862200000|2023-08-24 07:30:00|15357|15341|15347.3|15331.3|15358.9|15342.9|15342.5|15326.5|0
1692862500000|2023-08-24 07:35:00|15347.2|15331.2|15340.3|15324.3|15347.9|15331.9|15337.5|15321.5|0
1692862800000|2023-08-24 07:40:00|15340.8|15324.8|15349.3|15333.3|15353.7|15337.7|15339.3|15323.3|0
1692863100000|2023-08-24 07:45:00|15349.2|15333.2|15348.9|15332.9|15357.7|15341.7|15348.2|15332.2|0
1692863400000|2023-08-24 07:50:00|15349.2|15333.2|15340.4|15324.4|15349.2|15333.2|15338.8|15322.8|0
1692863700000|2023-08-24 07:55:00|15343.5|15327.5|15343.4|15327.4|15345.7|15329.7|15340|15324|0
1692864000000|2023-08-24 08:00:00|15345.3|15329.3|15371|15355|15371.2|15355.2|15341.9|15325.9|0
1692864300000|2023-08-24 08:05:00|15371.2|15355.2|15360.4|15344.4|15374.4|15358.4|15359.7|15343.7|0
1692864600000|2023-08-24 08:10:00|15361.3|15345.3|15355|15339|15363.4|15347.4|15352.2|15336.2|0
1692864900000|2023-08-24 08:15:00|15354.9|15338.9|15358.3|15342.3|15360.4|15344.4|15348.4|15332.4|0
1692865200000|2023-08-24 08:20:00|15358|15342|15360.5|15344.5|15365.3|15349.3|15354.2|15338.2|0
1692865500000|2023-08-24 08:25:00|15360.7|15344.7|15355.8|15339.8|15364.3|15348.3|15355.4|15339.4|0
1692865800000|2023-08-24 08:30:00|15355.9|15339.9|15351|15335|15359|15343|15350.4|15334.4|0
1692866100000|2023-08-24 08:35:00|15351.3|15335.3|15342.9|15326.9|15352.7|15336.7|15342.4|15326.4|0
1692866400000|2023-08-24 08:40:00|15343.2|15327.2|15339.2|15323.2|15346.8|15330.8|15338|15322|0
1692866700000|2023-08-24 08:45:00|15339.5|15323.5|15335.4|15319.4|15344.5|15328.5|15335.3|15319.3|0
1692867000000|2023-08-24 08:50:00|15335.3|15319.3|15338.4|15322.4|15339.3|15323.3|15330.7|15314.7|0
1692867300000|2023-08-24 08:55:00|15338.5|15322.5|15337.5|15321.5|15341.2|15325.2|15335.4|15319.4|0
1692867600000|2023-08-24 09:00:00|15338|15322|15331.5|15315.5|15342.5|15326.5|15330.4|15314.4|0
1692867900000|2023-08-24 09:05:00|15331.3|15315.3|15337.5|15321.5|15339.7|15323.7|15324.3|15308.3|0
1692868200000|2023-08-24 09:10:00|15336.9|15320.9|15334.9|15318.9|15339.9|15323.9|15330|15314|0
1692868500000|2023-08-24 09:15:00|15335.2|15319.2|15331.4|15315.4|15338|15322|15325.7|15309.7|0
1692868800000|2023-08-24 09:20:00|15331.3|15315.3|15330.5|15314.5|15337.7|15321.7|15328|15312|0
1692869100000|2023-08-24 09:25:00|15331.2|15315.2|15328.2|15312.2|15333.5|15317.5|15327.3|15311.3|0
1692869400000|2023-08-24 09:30:00|15328.7|15312.7|15309.3|15293.3|15331.7|15315.7|15309.2|15293.2|0
1692869700000|2023-08-24 09:35:00|15308.8|15292.8|15302.9|15286.9|15312.9|15296.9|15302|15286|0
1692870000000|2023-08-24 09:40:00|15302.5|15286.5|15308.5|15292.5|15311|15295|15298.7|15282.7|0
1692870300000|2023-08-24 09:45:00|15308.8|15292.8|15312.3|15296.3|15316.4|15300.4|15308.8|15292.8|0
1692870600000|2023-08-24 09:50:00|15311.5|15295.5|15318.8|15302.8|15320.9|15304.9|15309.7|15293.7|0
1692870900000|2023-08-24 09:55:00|15319.2|15303.2|15317.9|15301.9|15320.2|15304.2|15312.9|15296.9|0
1692871200000|2023-08-24 10:00:00|15318|15302|15327.2|15311.2|15327.7|15311.7|15315.8|15299.8|0
1692871500000|2023-08-24 10:05:00|15327.4|15311.4|15327.9|15311.9|15328.2|15312.2|15324|15308|0
1692871800000|2023-08-24 10:10:00|15328|15312|15326.9|15310.9|15331.4|15315.4|15324.3|15308.3|0
1692872100000|2023-08-24 10:15:00|15326|15310|15327.3|15311.3|15328.4|15312.4|15323.7|15307.7|0
1692872400000|2023-08-24 10:20:00|15327.2|15311.2|15327.3|15311.3|15329.7|15313.7|15324.4|15308.4|0
1692872700000|2023-08-24 10:25:00|15327.4|15311.4|15337.5|15321.5|15341.4|15325.4|15326.9|15310.9|0
1692873000000|2023-08-24 10:30:00|15338|15322|15330.8|15314.8|15338|15322|15330.7|15314.7|0
1692873300000|2023-08-24 10:35:00|15330.5|15314.5|15334|15318|15335.3|15319.3|15328.7|15312.7|0
1692873600000|2023-08-24 10:40:00|15334.2|15318.2|15337.9|15321.9|15342.9|15326.9|15333.4|15317.4|0
1692873900000|2023-08-24 10:45:00|15337.7|15321.7|15335.8|15319.8|15339.2|15323.2|15333|15317|0
1692874200000|2023-08-24 10:50:00|15335.7|15319.7|15335.9|15319.9|15341.2|15325.2|15334.3|15318.3|0
1692874500000|2023-08-24 10:55:00|15335.8|15319.8|15337.2|15321.2|15339.5|15323.5|15333.8|15317.8|0
1692874800000|2023-08-24 11:00:00|15335|15319|15333.9|15317.9|15336.5|15320.5|15333|15317|0
1692875100000|2023-08-24 11:05:00|15334|15318|15338.4|15322.4|15339.7|15323.7|15333.3|15317.3|0
1692875400000|2023-08-24 11:10:00|15338.2|15322.2|15345.5|15329.5|15346.5|15330.5|15337.7|15321.7|0
1692875700000|2023-08-24 11:15:00|15345.4|15329.4|15348.2|15332.2|15355.2|15339.2|15345.4|15329.4|0
1692876000000|2023-08-24 11:20:00|15348.8|15332.8|15346.4|15330.4|15348.8|15332.8|15342.9|15326.9|0
1692876300000|2023-08-24 11:25:00|15346.2|15330.2|15337.8|15321.8|15347.4|15331.4|15337.4|15321.4|0
1692876600000|2023-08-24 11:30:00|15337.9|15321.9|15340.7|15324.7|15343.4|15327.4|15335.2|15319.2|0
1692876900000|2023-08-24 11:35:00|15340.8|15324.8|15333|15317|15340.8|15324.8|15332.2|15316.2|0
1692877200000|2023-08-24 11:40:00|15332.7|15316.7|15328.2|15312.2|15335.9|15319.9|15326.5|15310.5|0
1692877500000|2023-08-24 11:45:00|15328.4|15312.4|15325.7|15309.7|15333.2|15317.2|15322.5|15306.5|0
1692877800000|2023-08-24 11:50:00|15326.2|15310.2|15321.5|15305.5|15327.2|15311.2|15319.8|15303.8|0
1692878100000|2023-08-24 11:55:00|15321.2|15305.2|15326.3|15310.3|15328.4|15312.4|15320.4|15304.4|0
1692878400000|2023-08-24 12:00:00|15327|15311|15310.7|15294.7|15328.8|15312.8|15308.8|15292.8|0
1692878700000|2023-08-24 12:05:00|15310.8|15294.8|15314.2|15298.2|15320.7|15304.7|15304.2|15288.2|0
1692879000000|2023-08-24 12:10:00|15313.7|15297.7|15300.4|15284.4|15316|15300|15299.5|15283.5|0
1692879300000|2023-08-24 12:15:00|15300.7|15284.7|15296.8|15280.8|15303.9|15287.9|15294.4|15278.4|0
1692879600000|2023-08-24 12:20:00|15296.5|15280.5|15295.2|15279.2|15299.9|15283.9|15291|15275|0
1692879900000|2023-08-24 12:25:00|15295.9|15279.9|15304|15288|15305.4|15289.4|15295.2|15279.2|0
1692880200000|2023-08-24 12:30:00|15300.5|15284.5|15293.8|15277.8|15307|15291|15284.5|15268.5|0
1692880500000|2023-08-24 12:35:00|15292.5|15276.5|15297.2|15281.2|15299|15283|15282.9|15266.9|0
1692880800000|2023-08-24 12:40:00|15297.3|15281.3|15298.9|15282.9|15302.4|15286.4|15296.5|15280.5|0
1692881100000|2023-08-24 12:45:00|15299.7|15283.7|15307.5|15291.5|15313.4|15297.4|15296.8|15280.8|0
1692881400000|2023-08-24 12:50:00|15308.3|15292.3|15297.5|15281.5|15308.3|15292.3|15296.5|15280.5|0
1692881700000|2023-08-24 12:55:00|15297.3|15281.3|15299.7|15283.7|15300.2|15284.2|15285|15269|0
1692882000000|2023-08-24 13:00:00|15299|15283|15305.4|15289.4|15305.4|15289.4|15294|15278|0
1692882300000|2023-08-24 13:05:00|15305.9|15289.9|15303.3|15287.3|15313.5|15297.5|15303.3|15287.3|0
1692882600000|2023-08-24 13:10:00|15303.2|15287.2|15309.4|15293.4|15311.7|15295.7|15299.7|15283.7|0
1692882900000|2023-08-24 13:15:00|15309|15293|15315.2|15299.2|15319.4|15303.4|15307.2|15291.2|0
1692883200000|2023-08-24 13:20:00|15315.9|15299.9|15299.3|15283.3|15316.7|15300.7|15298.4|15282.4|0
1692883500000|2023-08-24 13:25:00|15302.5|15286.5|15294.9|15278.9|15310.8|15294.8|15291.7|15275.7|0
1692883800000|2023-08-24 13:30:00|15296|15280|15216.2|15200.2|15296|15280|15216.2|15200.2|0
1692884100000|2023-08-24 13:35:00|15215.7|15199.7|15197.5|15181.5|15226.4|15210.4|15186.4|15170.4|0
1692884400000|2023-08-24 13:40:00|15199.7|15183.7|15177.4|15161.4|15206.4|15190.4|15172.3|15156.3|0
1692884700000|2023-08-24 13:45:00|15177.2|15161.2|15162.4|15146.4|15181.2|15165.2|15160.9|15144.9|0
1692885000000|2023-08-24 13:50:00|15163.1|15147.1|15179.4|15163.4|15180.6|15164.6|15147.5|15131.5|0
1692885300000|2023-08-24 13:55:00|15180.1|15164.1|15183.9|15167.9|15191.6|15175.6|15168.4|15152.4|0
1692885600000|2023-08-24 14:00:00|15184.5|15168.5|15184.9|15168.9|15195|15179|15162.1|15146.1|0
1692885900000|2023-08-24 14:05:00|15184.6|15168.6|15121.5|15105.5|15185.4|15169.4|15118.4|15102.4|0
1692886200000|2023-08-24 14:10:00|15119.9|15103.9|15108.4|15092.4|15122.6|15106.6|15099.4|15083.4|0
1692886500000|2023-08-24 14:15:00|15105.2|15089.2|15084.9|15068.9|15106.9|15090.9|15080.6|15064.6|0
1692886800000|2023-08-24 14:20:00|15084|15068|15059.7|15043.7|15098.1|15082.1|15059.7|15043.7|0
1692887100000|2023-08-24 14:25:00|15060.9|15044.9|15036.1|15020.1|15070|15054|15036.1|15020.1|0
1692887400000|2023-08-24 14:30:00|15034.4|15018.4|15025.9|15009.9|15047.1|15031.1|15011.4|14995.4|0
1692887700000|2023-08-24 14:35:00|15027.4|15011.4|15033.4|15017.4|15041.6|15025.6|15018.4|15002.4|0
1692888000000|2023-08-24 14:40:00|15034.4|15018.4|15005.6|14989.6|15042.6|15026.6|14996.1|14980.1|0
1692888300000|2023-08-24 14:45:00|15006.6|14990.6|15005.1|14989.1|15011.7|14995.7|14991.9|14975.9|0
1692888600000|2023-08-24 14:50:00|15004.6|14988.6|15028|15012|15035.3|15019.3|15004.4|14988.4|0
1692888900000|2023-08-24 14:55:00|15026|15010|15002|14986|15035.7|15019.7|15001.2|14985.2|0
1692889200000|2023-08-24 15:00:00|15003.2|14987.2|14989.1|14973.1|15003.2|14987.2|14972.5|14956.5|0
1692889500000|2023-08-24 15:05:00|14989.7|14973.7|14977.9|14961.9|14995.2|14979.2|14965.6|14949.6|0
1692889800000|2023-08-24 15:10:00|14977.7|14961.7|14979.1|14963.1|14988.7|14972.7|14960.1|14944.1|0
1692890100000|2023-08-24 15:15:00|14978.8|14962.8|14985.8|14969.8|14992.7|14976.7|14973.3|14957.3|0
1692890400000|2023-08-24 15:20:00|14986.8|14970.8|14977.8|14961.8|14994.8|14978.8|14967.6|14951.6|0
1692890700000|2023-08-24 15:25:00|14978.3|14962.3|14982.1|14966.1|14982.3|14966.3|14958.6|14942.6|0
1692891000000|2023-08-24 15:30:00|14982.3|14966.3|14961.6|14945.6|14982.3|14966.3|14959.2|14943.2|0
1692891300000|2023-08-24 15:35:00|14960.6|14944.6|14935.8|14919.8|14964.2|14948.2|14932.9|14916.9|0
1692891600000|2023-08-24 15:40:00|14936.9|14920.9|14941.4|14925.4|14947.6|14931.6|14930.4|14914.4|0
1692891900000|2023-08-24 15:45:00|14939.5|14923.5|14938.4|14922.4|14950|14934|14925.5|14909.5|0
1692892200000|2023-08-24 15:50:00|14939.1|14923.1|14919.4|14903.4|14940|14924|14910.2|14894.2|0
1692892500000|2023-08-24 15:55:00|14921.1|14905.1|14916.7|14900.7|14930.9|14914.9|14916.7|14900.7|0
1692892800000|2023-08-24 16:00:00|14917.4|14901.4|14925|14909|14933.7|14917.7|14916.6|14900.6|0
1692893100000|2023-08-24 16:05:00|14923.9|14907.9|14938.9|14922.9|14946.1|14930.1|14923.9|14907.9|0
1692893400000|2023-08-24 16:10:00|14937.9|14921.9|14960.1|14944.1|14960.1|14944.1|14935.4|14919.4|0
1692893700000|2023-08-24 16:15:00|14960|14944|14961.2|14945.2|14969.6|14953.6|14956|14940|0
1692894000000|2023-08-24 16:20:00|14961.1|14945.1|14967.2|14951.2|14975.1|14959.1|14959.6|14943.6|0
1692894300000|2023-08-24 16:25:00|14965.9|14949.9|14958.9|14942.9|14975.1|14959.1|14953.9|14937.9|0
1692894600000|2023-08-24 16:30:00|14959.4|14943.4|14969.4|14953.4|14972.9|14956.9|14957.6|14941.6|0
1692894900000|2023-08-24 16:35:00|14968.6|14952.6|14985.1|14969.1|14987.4|14971.4|14967.6|14951.6|0
1692895200000|2023-08-24 16:40:00|14983.9|14967.9|14993.2|14977.2|15001.9|14985.9|14982.7|14966.7|0
1692895500000|2023-08-24 16:45:00|14992.6|14976.6|14992.2|14976.2|15004.1|14988.1|14984.5|14968.5|0
1692895800000|2023-08-24 16:50:00|14992.4|14976.4|14979.4|14963.4|14997.6|14981.6|14979|14963|0
1692896100000|2023-08-24 16:55:00|14979.6|14963.6|14963.9|14947.9|14979.6|14963.6|14962.9|14946.9|0
1692896400000|2023-08-24 17:00:00|14966.4|14950.4|14953.4|14937.4|14972.7|14956.7|14948.7|14932.7|0
1692896700000|2023-08-24 17:05:00|14952.9|14936.9|14970.9|14954.9|14972.9|14956.9|14950.9|14934.9|0
1692897000000|2023-08-24 17:10:00|14969.9|14953.9|14964.2|14948.2|14978.3|14962.3|14960.5|14944.5|0
1692897300000|2023-08-24 17:15:00|14963.2|14947.2|14951.2|14935.2|14964.5|14948.5|14945.4|14929.4|0
1692897600000|2023-08-24 17:20:00|14950.9|14934.9|14951.4|14935.4|14956.7|14940.7|14944.5|14928.5|0
1692897900000|2023-08-24 17:25:00|14950.2|14934.2|14935.9|14919.9|14950.3|14934.3|14927.7|14911.7|0
1692898200000|2023-08-24 17:30:00|14934.9|14918.9|14933.7|14917.7|14950.8|14934.8|14932.2|14916.2|0
1692898500000|2023-08-24 17:35:00|14933.2|14917.2|14951.8|14935.8|14952.2|14936.2|14931.4|14915.4|0
1692898800000|2023-08-24 17:40:00|14951.7|14935.7|14937.7|14921.7|14954.7|14938.7|14936|14920|0
1692899100000|2023-08-24 17:45:00|14938.9|14922.9|14944.7|14928.7|14956.3|14940.3|14938.9|14922.9|0
1692899400000|2023-08-24 17:50:00|14944|14928|14936.9|14920.9|14944.7|14928.7|14936.4|14920.4|0
1692899700000|2023-08-24 17:55:00|14934.9|14918.9|14941.4|14925.4|14942.2|14926.2|14931.4|14915.4|0
1692900000000|2023-08-24 18:00:00|14942.7|14926.7|14951|14935|14961.4|14945.4|14942.7|14926.7|0
1692900300000|2023-08-24 18:05:00|14950.4|14934.4|14954.7|14938.7|14961.4|14945.4|14944.5|14928.5|0
1692900600000|2023-08-24 18:10:00|14954.5|14938.5|14969.4|14953.4|14972.4|14956.4|14953.9|14937.9|0
1692900900000|2023-08-24 18:15:00|14969.7|14953.7|14940.8|14924.8|14969.7|14953.7|14939.4|14923.4|0
1692901200000|2023-08-24 18:20:00|14939.2|14923.2|14949.1|14933.1|14951.6|14935.6|14937.7|14921.7|0
1692901500000|2023-08-24 18:25:00|14948.7|14932.7|14934.7|14918.7|14949.7|14933.7|14929.9|14913.9|0
1692901800000|2023-08-24 18:30:00|14935.1|14919.1|14942.7|14926.7|14946.6|14930.6|14932.9|14916.9|0
1692902100000|2023-08-24 18:35:00|14942.2|14926.2|14924.6|14908.6|14945.5|14929.5|14918.5|14902.5|0
1692902400000|2023-08-24 18:40:00|14923.7|14907.7|14906.2|14890.2|14925|14909|14903.6|14887.6|0
1692902700000|2023-08-24 18:45:00|14905.7|14889.7|14911.7|14895.7|14925.6|14909.6|14905.7|14889.7|0
1692903000000|2023-08-24 18:50:00|14912|14896|14906.7|14890.7|14919.2|14903.2|14905.4|14889.4|0
1692903300000|2023-08-24 18:55:00|14906.9|14890.9|14926.1|14910.1|14930.5|14914.5|14899.1|14883.1|0
1692903600000|2023-08-24 19:00:00|14925.2|14909.2|14915.2|14899.2|14933|14917|14913.7|14897.7|0
1692903900000|2023-08-24 19:05:00|14915|14899|14901.5|14885.5|14923.7|14907.7|14900.2|14884.2|0
1692904200000|2023-08-24 19:10:00|14902.2|14886.2|14906.2|14890.2|14916.4|14900.4|14893.6|14877.6|0
1692904500000|2023-08-24 19:15:00|14905.7|14889.7|14905|14889|14913.5|14897.5|14902|14886|0
1692904800000|2023-08-24 19:20:00|14906.1|14890.1|14896.9|14880.9|14918.5|14902.5|14893.7|14877.7|0
1692905100000|2023-08-24 19:25:00|14898|14882|14888|14872|14899.7|14883.7|14883.7|14867.7|0
1692905400000|2023-08-24 19:30:00|14890.4|14874.4|14885.7|14869.7|14897.1|14881.1|14876.2|14860.2|0
1692905700000|2023-08-24 19:35:00|14885.2|14869.2|14871.9|14855.9|14886.5|14870.5|14861.7|14845.7|0
1692906000000|2023-08-24 19:40:00|14868.4|14852.4|14855.2|14839.2|14873.2|14857.2|14849.1|14833.1|0
1692906300000|2023-08-24 19:45:00|14854.7|14838.7|14838.5|14822.5|14856.2|14840.2|14824.7|14808.7|0
1692906600000|2023-08-24 19:50:00|14838.9|14822.9|14843.7|14827.7|14860.5|14844.5|14838.9|14822.9|0
1692906900000|2023-08-24 19:55:00|14845|14829|14823.6|14807.6|14854.6|14838.6|14819.9|14803.9|0
1692907200000|2023-08-24 20:00:00|14822.9|14806.9|14816.7|14800.7|14834.9|14818.9|14801.7|14785.7|0
1692907500000|2023-08-24 20:05:00|14816.5|14800.5|14820.2|14804.2|14825.1|14809.1|14812.9|14796.9|0
1692907800000|2023-08-24 20:10:00|14819.7|14803.7|14813.5|14797.5|14820.7|14804.7|14811.4|14795.4|0
1692908100000|2023-08-24 20:15:00|14812.4|14796.4|14791.1|14775.1|14813.6|14797.6|14787.5|14771.5|0
1692908400000|2023-08-24 20:20:00|14790.1|14774.1|14801.1|14785.1|14801.5|14785.5|14789.6|14773.6|0
1692908700000|2023-08-24 20:25:00|14801|14785|14790.4|14774.4|14802.5|14786.5|14790.1|14774.1|0
1692909000000|2023-08-24 20:30:00|14790.5|14774.5|14788.4|14772.4|14793.2|14777.2|14782.2|14766.2|0
1692909300000|2023-08-24 20:35:00|14788.2|14772.2|14790|14774|14791.6|14775.6|14781.5|14765.5|0
1692909600000|2023-08-24 20:40:00|14790.5|14774.5|14789|14773|14791.1|14775.1|14787|14771|0
1692909900000|2023-08-24 20:45:00|14788.5|14772.5|14794|14778|14797|14781|14788.5|14772.5|0
1692910200000|2023-08-24 20:50:00|14793.9|14777.9|14795.6|14779.6|14796.9|14780.9|14791.5|14775.5|0
1692910500000|2023-08-24 20:55:00|14796.2|14780.2|14795.8|14779.8|14798.1|14782.1|14792.9|14776.9|0
1692910800000|2023-08-24 21:00:00|14795.7|14779.7|14792.9|14776.9|14795.9|14779.9|14792.3|14776.3|0
1692911100000|2023-08-24 21:05:00|14793.1|14777.1|14793.5|14777.5|14794.6|14778.6|14792.7|14776.7|0
1692911400000|2023-08-24 21:10:00|14793.6|14777.6|14786.1|14770.1|14794.3|14778.3|14786.1|14770.1|0
1692911700000|2023-08-24 21:15:00|14785.4|14769.4|14786.4|14770.4|14786.5|14770.5|14783.5|14767.5|0
1692912000000|2023-08-24 21:20:00|14786.5|14770.5|14790.5|14774.5|14790.7|14774.7|14786.5|14770.5|0
1692912300000|2023-08-24 21:25:00|14791|14775|14790.4|14774.4|14791.2|14775.2|14789.9|14773.9|0
1692912600000|2023-08-24 21:30:00|14790.1|14774.1|14792.4|14776.4|14793.1|14777.1|14790.1|14774.1|0
1692912900000|2023-08-24 21:35:00|14792.3|14776.3|14794.1|14778.1|14794.1|14778.1|14792.2|14776.2|0
1692913200000|2023-08-24 21:40:00|14794.2|14778.2|14794.9|14778.9|14795.4|14779.4|14794|14778|0
1692913500000|2023-08-24 21:45:00|14795|14779|14796.1|14780.1|14796.2|14780.2|14795|14779|0
1692913800000|2023-08-24 21:50:00|14796.2|14780.2|14798.1|14782.1|14798.9|14782.9|14796.2|14780.2|0
1692914100000|2023-08-24 21:55:00|14798.2|14782.2|14803.9|14787.9|14804|14788|14797.9|14781.9|0
1692914400000|2023-08-24 22:00:00|14797.9|14781.9|14814.2|14798.2|14818.5|14802.5|14797.9|14781.9|0
1692914700000|2023-08-24 22:05:00|14814|14798|14821|14805|14823.3|14807.3|14812.8|14796.8|0
1692915000000|2023-08-24 22:10:00|14821.2|14805.2|14815.9|14799.9|14821.4|14805.4|14814|14798|0
1692915300000|2023-08-24 22:15:00|14815.8|14799.8|14818.8|14802.8|14820.5|14804.5|14812.5|14796.5|0
1692915600000|2023-08-24 22:20:00|14818.9|14802.9|14818.3|14802.3|14825|14809|14815|14799|0
1692915900000|2023-08-24 22:25:00|14819.2|14803.2|14821|14805|14822.7|14806.7|14818.3|14802.3|0
1692916200000|2023-08-24 22:30:00|14821.2|14805.2|14822.8|14806.8|14825.2|14809.2|14821.2|14805.2|0
1692916500000|2023-08-24 22:35:00|14822.5|14806.5|14830.3|14814.3|14832.3|14816.3|14822.5|14806.5|0
1692916800000|2023-08-24 22:40:00|14830.2|14814.2|14828.4|14812.4|14830.3|14814.3|14826|14810|0
1692917100000|2023-08-24 22:45:00|14829.5|14813.5|14830.2|14814.2|14831.7|14815.7|14828.3|14812.3|0
1692917400000|2023-08-24 22:50:00|14829.8|14813.8|14832.7|14816.7|14833.3|14817.3|14828.9|14812.9|0
1692917700000|2023-08-24 22:55:00|14832.5|14816.5|14836.2|14820.2|14837|14821|14832|14816|0
1692918000000|2023-08-24 23:00:00|14835.2|14819.2|14824.3|14808.3|14836|14820|14823.5|14807.5|0
1692918300000|2023-08-24 23:05:00|14824.2|14808.2|14812.4|14796.4|14826|14810|14809.9|14793.9|0
1692918600000|2023-08-24 23:10:00|14811.8|14795.8|14806.3|14790.3|14812|14796|14799.9|14783.9|0
1692918900000|2023-08-24 23:15:00|14807|14791|14813|14797|14813.9|14797.9|14806.9|14790.9|0
1692919200000|2023-08-24 23:20:00|14813.2|14797.2|14816.3|14800.3|14818.3|14802.3|14813.2|14797.2|0
1692919500000|2023-08-24 23:25:00|14816.2|14800.2|14820.3|14804.3|14820.3|14804.3|14814.5|14798.5|0
1692919800000|2023-08-24 23:30:00|14821|14805|14825.8|14809.8|14827.2|14811.2|14819.7|14803.7|0
1692920100000|2023-08-24 23:35:00|14825.4|14809.4|14825.9|14809.9|14826|14810|14822.7|14806.7|0
1692920400000|2023-08-24 23:40:00|14825.3|14809.3|14826.4|14810.4|14826.8|14810.8|14823.2|14807.2|0
1692920700000|2023-08-24 23:45:00|14827.2|14811.2|14826.7|14810.7|14827.8|14811.8|14824.5|14808.5|0
1692921000000|2023-08-24 23:50:00|14826.9|14810.9|14821.8|14805.8|14826.9|14810.9|14820.4|14804.4|0
1692921300000|2023-08-24 23:55:00|14822.3|14806.3|14818.4|14802.4|14822.5|14806.5|14816|14800|0
1692921600000|2023-08-25 00:00:00|14818.5|14802.5|14831.5|14815.5|14832.2|14816.2|14816.9|14800.9|0
1692921900000|2023-08-25 00:05:00|14832|14816|14834.7|14818.7|14838.7|14822.7|14827.2|14811.2|0
1692922200000|2023-08-25 00:10:00|14835|14819|14834.7|14818.7|14836.5|14820.5|14829.8|14813.8|0
1692922500000|2023-08-25 00:15:00|14835.3|14819.3|14837.2|14821.2|14837.4|14821.4|14831.7|14815.7|0
1692922800000|2023-08-25 00:20:00|14836.8|14820.8|14832.8|14816.8|14838.2|14822.2|14831|14815|0
1692923100000|2023-08-25 00:25:00|14832.9|14816.9|14836.5|14820.5|14838.3|14822.3|14831.4|14815.4|0
1692923400000|2023-08-25 00:30:00|14836.7|14820.7|14835.3|14819.3|14840.5|14824.5|14834|14818|0
1692923700000|2023-08-25 00:35:00|14835|14819|14830.9|14814.9|14835.7|14819.7|14830.3|14814.3|0
1692924000000|2023-08-25 00:40:00|14830.8|14814.8|14830.8|14814.8|14832.4|14816.4|14829.7|14813.7|0
1692924300000|2023-08-25 00:45:00|14830.7|14814.7|14833.4|14817.4|14833.4|14817.4|14829.2|14813.2|0
1692924600000|2023-08-25 00:50:00|14833.5|14817.5|14829.7|14813.7|14835.5|14819.5|14828.2|14812.2|0
1692924900000|2023-08-25 00:55:00|14829.8|14813.8|14828.9|14812.9|14830.5|14814.5|14826.7|14810.7|0
1692925200000|2023-08-25 01:00:00|14829.2|14813.2|14830.3|14814.3|14832.9|14816.9|14827.7|14811.7|0
1692925500000|2023-08-25 01:05:00|14830.2|14814.2|14827.9|14811.9|14830.7|14814.7|14826.4|14810.4|0
1692925800000|2023-08-25 01:10:00|14828.2|14812.2|14827.9|14811.9|14829.9|14813.9|14826.9|14810.9|0
1692926100000|2023-08-25 01:15:00|14828|14812|14832.5|14816.5|14832.5|14816.5|14819|14803|0
1692926400000|2023-08-25 01:20:00|14832.8|14816.8|14836.5|14820.5|14837.3|14821.3|14830.2|14814.2|0
1692926700000|2023-08-25 01:25:00|14836|14820|14833.7|14817.7|14836.5|14820.5|14831.3|14815.3|0
1692927000000|2023-08-25 01:30:00|14833.5|14817.5|14823.3|14807.3|14833.5|14817.5|14819|14803|0
1692927300000|2023-08-25 01:35:00|14823.7|14807.7|14810.5|14794.5|14823.7|14807.7|14805.7|14789.7|0
1692927600000|2023-08-25 01:40:00|14810.7|14794.7|14811.9|14795.9|14817.3|14801.3|14809.8|14793.8|0
1692927900000|2023-08-25 01:45:00|14812|14796|14813.9|14797.9|14817.5|14801.5|14810.5|14794.5|0
1692928200000|2023-08-25 01:50:00|14814|14798|14817|14801|14819.5|14803.5|14814|14798|0
1692928500000|2023-08-25 01:55:00|14816.9|14800.9|14823.3|14807.3|14823.9|14807.9|14816|14800|0
1692928800000|2023-08-25 02:00:00|14823|14807|14821|14805|14827.4|14811.4|14818.9|14802.9|0
1692929100000|2023-08-25 02:05:00|14820.9|14804.9|14815.7|14799.7|14822.4|14806.4|14813.5|14797.5|0
1692929400000|2023-08-25 02:10:00|14815.2|14799.2|14822.5|14806.5|14822.9|14806.9|14814.5|14798.5|0
1692929700000|2023-08-25 02:15:00|14823.3|14807.3|14813.9|14797.9|14824.4|14808.4|14813.9|14797.9|0
1692930000000|2023-08-25 02:20:00|14814.4|14798.4|14815|14799|14820.2|14804.2|14810.8|14794.8|0
1692930300000|2023-08-25 02:25:00|14815.3|14799.3|14812.8|14796.8|14815.5|14799.5|14803.2|14787.2|0
1692930600000|2023-08-25 02:30:00|14813.3|14797.3|14813.7|14797.7|14815.9|14799.9|14811|14795|0
1692930900000|2023-08-25 02:35:00|14813.3|14797.3|14807.7|14791.7|14814.7|14798.7|14806.8|14790.8|0
1692931200000|2023-08-25 02:40:00|14807.8|14791.8|14807|14791|14811.2|14795.2|14803.4|14787.4|0
1692931500000|2023-08-25 02:45:00|14807.2|14791.2|14807|14791|14809.2|14793.2|14801.2|14785.2|0
1692931800000|2023-08-25 02:50:00|14807.3|14791.3|14807.9|14791.9|14812.7|14796.7|14805.3|14789.3|0
1692932100000|2023-08-25 02:55:00|14808|14792|14809.2|14793.2|14810.5|14794.5|14806.7|14790.7|0
1692932400000|2023-08-25 03:00:00|14809|14793|14812.2|14796.2|14814.4|14798.4|14808.5|14792.5|0
1692932700000|2023-08-25 03:05:00|14812.7|14796.7|14807.2|14791.2|14815.5|14799.5|14806.5|14790.5|0
1692933000000|2023-08-25 03:10:00|14807|14791|14808.3|14792.3|14812.5|14796.5|14806.4|14790.4|0
1692933300000|2023-08-25 03:15:00|14808.4|14792.4|14806|14790|14809.9|14793.9|14803.9|14787.9|0
1692933600000|2023-08-25 03:20:00|14806.3|14790.3|14805|14789|14808.7|14792.7|14802.8|14786.8|0
1692933900000|2023-08-25 03:25:00|14805.2|14789.2|14802.4|14786.4|14805.9|14789.9|14802.2|14786.2|0
1692934200000|2023-08-25 03:30:00|14803.8|14787.8|14807.4|14791.4|14809.4|14793.4|14799.4|14783.4|0
1692934500000|2023-08-25 03:35:00|14807.5|14791.5|14799.4|14783.4|14809.4|14793.4|14793.9|14777.9|0
1692934800000|2023-08-25 03:40:00|14800.5|14784.5|14797.5|14781.5|14801.9|14785.9|14796.3|14780.3|0
1692935100000|2023-08-25 03:45:00|14797.7|14781.7|14797.8|14781.8|14799.5|14783.5|14795.7|14779.7|0
1692935400000|2023-08-25 03:50:00|14797.9|14781.9|14798.3|14782.3|14799.5|14783.5|14794.3|14778.3|0
1692935700000|2023-08-25 03:55:00|14798.2|14782.2|14800.9|14784.9|14802.3|14786.3|14798.2|14782.2|0
1692936000000|2023-08-25 04:00:00|14801.4|14785.4|14802.9|14786.9|14804.4|14788.4|14800.8|14784.8|0
1692936300000|2023-08-25 04:05:00|14803|14787|14804.3|14788.3|14805.2|14789.2|14802.2|14786.2|0
1692936600000|2023-08-25 04:10:00|14804.4|14788.4|14804.5|14788.5|14807.4|14791.4|14803.9|14787.9|0
1692936900000|2023-08-25 04:15:00|14804.7|14788.7|14805.4|14789.4|14806.7|14790.7|14804|14788|0
1692937200000|2023-08-25 04:20:00|14805.7|14789.7|14802.5|14786.5|14805.8|14789.8|14802.4|14786.4|0
1692937500000|2023-08-25 04:25:00|14802.7|14786.7|14810.3|14794.3|14810.4|14794.4|14802.7|14786.7|0
1692937800000|2023-08-25 04:30:00|14809.8|14793.8|14811.8|14795.8|14815.4|14799.4|14809.3|14793.3|0
1692938100000|2023-08-25 04:35:00|14812|14796|14812.3|14796.3|14813|14797|14809.4|14793.4|0
1692938400000|2023-08-25 04:40:00|14812.2|14796.2|14809.8|14793.8|14812.2|14796.2|14807.5|14791.5|0
1692938700000|2023-08-25 04:45:00|14809.9|14793.9|14809.4|14793.4|14811.7|14795.7|14809.2|14793.2|0
1692939000000|2023-08-25 04:50:00|14809.9|14793.9|14809.3|14793.3|14809.9|14793.9|14807.7|14791.7|0
1692939300000|2023-08-25 04:55:00|14809.2|14793.2|14809.2|14793.2|14811.9|14795.9|14809.2|14793.2|0
1692939600000|2023-08-25 05:00:00|14810.5|14794.5|14813.5|14797.5|14815|14799|14808|14792|0
1692939900000|2023-08-25 05:05:00|14813.4|14797.4|14806.5|14790.5|14813.7|14797.7|14806.5|14790.5|0
1692940200000|2023-08-25 05:10:00|14806.8|14790.8|14814.3|14798.3|14814.4|14798.4|14806.2|14790.2|0
1692940500000|2023-08-25 05:15:00|14814.4|14798.4|14809.4|14793.4|14817|14801|14806.7|14790.7|0
1692940800000|2023-08-25 05:20:00|14809.8|14793.8|14802.7|14786.7|14809.8|14793.8|14801.5|14785.5|0
1692941100000|2023-08-25 05:25:00|14803.2|14787.2|14801.4|14785.4|14804.2|14788.2|14799.5|14783.5|0
1692941400000|2023-08-25 05:30:00|14801.5|14785.5|14798.2|14782.2|14803|14787|14796.4|14780.4|0
1692941700000|2023-08-25 05:35:00|14798.5|14782.5|14803.2|14787.2|14804.9|14788.9|14797.2|14781.2|0
1692942000000|2023-08-25 05:40:00|14803|14787|14802.8|14786.8|14805.3|14789.3|14801.4|14785.4|0
1692942300000|2023-08-25 05:45:00|14803|14787|14798.3|14782.3|14803.3|14787.3|14797.7|14781.7|0
1692942600000|2023-08-25 05:50:00|14798.7|14782.7|14823.2|14807.2|14826.8|14810.8|14798.7|14782.7|0
1692942900000|2023-08-25 05:55:00|14822.9|14806.9|14819.5|14803.5|14822.9|14806.9|14813.4|14797.4|0
1692943200000|2023-08-25 06:00:00|14822.2|14806.2|14817.5|14801.5|14822.9|14806.9|14811.8|14795.8|0
1692943500000|2023-08-25 06:05:00|14817.7|14801.7|14809.9|14793.9|14818|14802|14807.9|14791.9|0
1692943800000|2023-08-25 06:10:00|14809.5|14793.5|14814.5|14798.5|14814.8|14798.8|14806|14790|0
1692944100000|2023-08-25 06:15:00|14814.4|14798.4|14812|14796|14817|14801|14812|14796|0
1692944400000|2023-08-25 06:20:00|14811.9|14795.9|14803|14787|14812.2|14796.2|14801.8|14785.8|0
1692944700000|2023-08-25 06:25:00|14802.9|14786.9|14780.3|14764.3|14805.5|14789.5|14780|14764|0
1692945000000|2023-08-25 06:30:00|14781|14765|14776|14760|14785.3|14769.3|14771.4|14755.4|0
1692945300000|2023-08-25 06:35:00|14776.2|14760.2|14757.8|14741.8|14778.2|14762.2|14752.4|14736.4|0
1692945600000|2023-08-25 06:40:00|14757.3|14741.3|14765.4|14749.4|14765.8|14749.8|14757.3|14741.3|0
1692945900000|2023-08-25 06:45:00|14764.8|14748.8|14767.5|14751.5|14775.2|14759.2|14764.2|14748.2|0
1692946200000|2023-08-25 06:50:00|14767.7|14751.7|14763|14747|14769.9|14753.9|14763|14747|0
1692946500000|2023-08-25 06:55:00|14762.3|14746.3|14765.2|14749.2|14766.5|14750.5|14756.4|14740.4|0
1692946800000|2023-08-25 07:00:00|14768.7|14752.7|14787|14771|14790|14774|14768|14752|0
1692947100000|2023-08-25 07:05:00|14787.5|14771.5|14804.8|14788.8|14805.7|14789.7|14786.4|14770.4|0
1692947400000|2023-08-25 07:10:00|14805.3|14789.3|14804|14788|14809.4|14793.4|14798.3|14782.3|0
1692947700000|2023-08-25 07:15:00|14803.5|14787.5|14806.8|14790.8|14817.4|14801.4|14803|14787|0
1692948000000|2023-08-25 07:20:00|14806.9|14790.9|14807|14791|14810.3|14794.3|14800.9|14784.9|0
1692948300000|2023-08-25 07:25:00|14806.8|14790.8|14811.8|14795.8|14815.7|14799.7|14803.3|14787.3|0
1692948600000|2023-08-25 07:30:00|14812|14796|14819.3|14803.3|14820.2|14804.2|14807.2|14791.2|0
1692948900000|2023-08-25 07:35:00|14819|14803|14816.9|14800.9|14824.5|14808.5|14814|14798|0
1692949200000|2023-08-25 07:40:00|14816.4|14800.4|14807.4|14791.4|14817.9|14801.9|14805.2|14789.2|0
1692949500000|2023-08-25 07:45:00|14808|14792|14809.4|14793.4|14814.8|14798.8|14804.2|14788.2|0
1692949800000|2023-08-25 07:50:00|14809|14793|14804|14788|14810.7|14794.7|14803.5|14787.5|0
1692950100000|2023-08-25 07:55:00|14804.2|14788.2|14806.5|14790.5|14813.3|14797.3|14801.7|14785.7|0
1692950400000|2023-08-25 08:00:00|14806.8|14790.8|14831|14815|14832.3|14816.3|14806.8|14790.8|0
1692950700000|2023-08-25 08:05:00|14831.2|14815.2|14827|14811|14837.3|14821.3|14818.7|14802.7|0
1692951000000|2023-08-25 08:10:00|14826.8|14810.8|14839.7|14823.7|14848.9|14832.9|14825.3|14809.3|0
1692951300000|2023-08-25 08:15:00|14839.8|14823.8|14842.5|14826.5|14842.7|14826.7|14835|14819|0
1692951600000|2023-08-25 08:20:00|14843|14827|14851.2|14835.2|14854.2|14838.2|14838.5|14822.5|0
1692951900000|2023-08-25 08:25:00|14850.9|14834.9|14845.5|14829.5|14853.7|14837.7|14841.4|14825.4|0
1692952200000|2023-08-25 08:30:00|14845.8|14829.8|14848|14832|14848.5|14832.5|14842.4|14826.4|0
1692952500000|2023-08-25 08:35:00|14847.3|14831.3|14843.5|14827.5|14852.2|14836.2|14839.9|14823.9|0
1692952800000|2023-08-25 08:40:00|14843|14827|14839.8|14823.8|14845.5|14829.5|14839.2|14823.2|0
1692953100000|2023-08-25 08:45:00|14839.7|14823.7|14832|14816|14840.8|14824.8|14828.7|14812.7|0
1692953400000|2023-08-25 08:50:00|14831.8|14815.8|14836.5|14820.5|14837.9|14821.9|14831.8|14815.8|0
1692953700000|2023-08-25 08:55:00|14835.5|14819.5|14843.2|14827.2|14846.9|14830.9|14835.5|14819.5|0
1692954000000|2023-08-25 09:00:00|14843.3|14827.3|14833.3|14817.3|14845.4|14829.4|14830.8|14814.8|0
1692954300000|2023-08-25 09:05:00|14834.3|14818.3|14827.8|14811.8|14835.5|14819.5|14826.8|14810.8|0
1692954600000|2023-08-25 09:10:00|14829.3|14813.3|14835|14819|14835.5|14819.5|14829.3|14813.3|0
1692954900000|2023-08-25 09:15:00|14835.3|14819.3|14836.2|14820.2|14838.7|14822.7|14832.8|14816.8|0
1692955200000|2023-08-25 09:20:00|14836.5|14820.5|14836.3|14820.3|14838.5|14822.5|14832.5|14816.5|0
1692955500000|2023-08-25 09:25:00|14836.2|14820.2|14847.5|14831.5|14849.5|14833.5|14836|14820|0
1692955800000|2023-08-25 09:30:00|14847|14831|14836.8|14820.8|14849.4|14833.4|14832.5|14816.5|0
1692956100000|2023-08-25 09:35:00|14837|14821|14845.4|14829.4|14845.7|14829.7|14837|14821|0
1692956400000|2023-08-25 09:40:00|14845.5|14829.5|14838.2|14822.2|14846.2|14830.2|14834.9|14818.9|0
1692956700000|2023-08-25 09:45:00|14838.7|14822.7|14833.4|14817.4|14839.9|14823.9|14830.8|14814.8|0
1692957000000|2023-08-25 09:50:00|14833.7|14817.7|14825.9|14809.9|14837.7|14821.7|14823.3|14807.3|0
1692957300000|2023-08-25 09:55:00|14826.2|14810.2|14821.5|14805.5|14828.4|14812.4|14814.7|14798.7|0
1692957600000|2023-08-25 10:00:00|14821.8|14805.8|14832.4|14816.4|14833.2|14817.2|14819|14803|0
1692957900000|2023-08-25 10:05:00|14832.5|14816.5|14838.8|14822.8|14840.5|14824.5|14832.3|14816.3|0
1692958200000|2023-08-25 10:10:00|14838.4|14822.4|14842.8|14826.8|14843.4|14827.4|14837.8|14821.8|0
1692958500000|2023-08-25 10:15:00|14843|14827|14844.4|14828.4|14850.4|14834.4|14842.3|14826.3|0
1692958800000|2023-08-25 10:20:00|14843.9|14827.9|14848.3|14832.3|14849.7|14833.7|14843.3|14827.3|0
1692959100000|2023-08-25 10:25:00|14848.4|14832.4|14845.5|14829.5|14855.2|14839.2|14845.2|14829.2|0
1692959400000|2023-08-25 10:30:00|14845.4|14829.4|14850.4|14834.4|14852.7|14836.7|14844|14828|0
1692959700000|2023-08-25 10:35:00|14850.5|14834.5|14852|14836|14853.9|14837.9|14848|14832|0
1692960000000|2023-08-25 10:40:00|14852.2|14836.2|14840.7|14824.7|14853.7|14837.7|14839.9|14823.9|0
1692960300000|2023-08-25 10:45:00|14840.4|14824.4|14844.5|14828.5|14846.5|14830.5|14840.4|14824.4|0
1692960600000|2023-08-25 10:50:00|14844.8|14828.8|14844.8|14828.8|14849.8|14833.8|14841.3|14825.3|0
1692960900000|2023-08-25 10:55:00|14844.2|14828.2|14843.9|14827.9|14849|14833|14842.9|14826.9|0
1692961200000|2023-08-25 11:00:00|14844.4|14828.4|14848.8|14832.8|14848.9|14832.9|14838.9|14822.9|0
1692961500000|2023-08-25 11:05:00|14848.7|14832.7|14845.7|14829.7|14851.3|14835.3|14841.4|14825.4|0
1692961800000|2023-08-25 11:10:00|14845.8|14829.8|14838.4|14822.4|14848|14832|14838.3|14822.3|0
1692962100000|2023-08-25 11:15:00|14838.9|14822.9|14833|14817|14840.4|14824.4|14830.9|14814.9|0
1692962400000|2023-08-25 11:20:00|14832.5|14816.5|14831.7|14815.7|14835.8|14819.8|14829.4|14813.4|0
1692962700000|2023-08-25 11:25:00|14832|14816|14832.2|14816.2|14833.8|14817.8|14828.7|14812.7|0
1692963000000|2023-08-25 11:30:00|14832.3|14816.3|14825.4|14809.4|14836.2|14820.2|14822.8|14806.8|0
1692963300000|2023-08-25 11:35:00|14825.5|14809.5|14837|14821|14839.4|14823.4|14824.2|14808.2|0
1692963600000|2023-08-25 11:40:00|14836.9|14820.9|14838|14822|14842.8|14826.8|14836.2|14820.2|0
1692963900000|2023-08-25 11:45:00|14838.2|14822.2|14836.8|14820.8|14842.7|14826.7|14835.4|14819.4|0
1692964200000|2023-08-25 11:50:00|14836.2|14820.2|14833.5|14817.5|14836.8|14820.8|14828.5|14812.5|0
1692964500000|2023-08-25 11:55:00|14833.4|14817.4|14842.8|14826.8|14844.5|14828.5|14830.8|14814.8|0
1692964800000|2023-08-25 12:00:00|14842.9|14826.9|14846.3|14830.3|14849.9|14833.9|14839.4|14823.4|0
1692965100000|2023-08-25 12:05:00|14846.2|14830.2|14858.5|14842.5|14858.5|14842.5|14843.7|14827.7|0
1692965400000|2023-08-25 12:10:00|14859|14843|14857.4|14841.4|14863|14847|14856|14840|0
1692965700000|2023-08-25 12:15:00|14857.7|14841.7|14858.9|14842.9|14864.3|14848.3|14856.9|14840.9|0
1692966000000|2023-08-25 12:20:00|14859.5|14843.5|14864.5|14848.5|14865.7|14849.7|14856.8|14840.8|0
1692966300000|2023-08-25 12:25:00|14863.7|14847.7|14864.7|14848.7|14869.2|14853.2|14859.7|14843.7|0
1692966600000|2023-08-25 12:30:00|14863|14847|14866|14850|14876.4|14860.4|14862.7|14846.7|0
1692966900000|2023-08-25 12:35:00|14866.4|14850.4|14873|14857|14874.4|14858.4|14865.9|14849.9|0
1692967200000|2023-08-25 12:40:00|14872.9|14856.9|14880.3|14864.3|14881.9|14865.9|14869.4|14853.4|0
1692967500000|2023-08-25 12:45:00|14878|14862|14879.5|14863.5|14884.2|14868.2|14877.4|14861.4|0
1692967800000|2023-08-25 12:50:00|14879.4|14863.4|14868.9|14852.9|14879.7|14863.7|14868.7|14852.7|0
1692968100000|2023-08-25 12:55:00|14868.7|14852.7|14864.9|14848.9|14870.7|14854.7|14860.2|14844.2|0
1692968400000|2023-08-25 13:00:00|14863.7|14847.7|14856.8|14840.8|14865.7|14849.7|14854.8|14838.8|0
1692968700000|2023-08-25 13:05:00|14856.4|14840.4|14854.5|14838.5|14858.7|14842.7|14852.7|14836.7|0
1692969000000|2023-08-25 13:10:00|14855|14839|14860.4|14844.4|14861.7|14845.7|14850.7|14834.7|0
1692969300000|2023-08-25 13:15:00|14860.5|14844.5|14854.4|14838.4|14865.5|14849.5|14847.4|14831.4|0
1692969600000|2023-08-25 13:20:00|14854.7|14838.7|14844.9|14828.9|14855.4|14839.4|14844.4|14828.4|0
1692969900000|2023-08-25 13:25:00|14847.8|14831.8|14862|14846|14862|14846|14846.4|14830.4|0
1692970200000|2023-08-25 13:30:00|14862.3|14846.3|14886.9|14870.9|14898.7|14882.7|14859.7|14843.7|0
1692970500000|2023-08-25 13:35:00|14887.7|14871.7|14890.2|14874.2|14907.9|14891.9|14870.7|14854.7|0
1692970800000|2023-08-25 13:40:00|14890.9|14874.9|14904|14888|14912.9|14896.9|14876.7|14860.7|0
1692971100000|2023-08-25 13:45:00|14905.4|14889.4|14912|14896|14916.3|14900.3|14893.4|14877.4|0
1692971400000|2023-08-25 13:50:00|14912.2|14896.2|14905.2|14889.2|14920.8|14904.8|14896.9|14880.9|0
1692971700000|2023-08-25 13:55:00|14905.9|14889.9|14911|14895|14919.2|14903.2|14890.5|14874.5|0
1692972000000|2023-08-25 14:00:00|14913|14897|14919|14903|14957.9|14941.9|14882.2|14866.2|0
1692972300000|2023-08-25 14:05:00|14917.8|14901.8|14856.3|14840.3|14920.5|14904.5|14848.4|14832.4|0
1692972600000|2023-08-25 14:10:00|14860.9|14844.9|14964.4|14948.4|14967.4|14951.4|14859.2|14843.2|0
1692972900000|2023-08-25 14:15:00|14966.4|14950.4|14925.4|14909.4|15012.9|14996.9|14919.8|14903.8|0
1692973200000|2023-08-25 14:20:00|14924.3|14908.3|14870.8|14854.8|14931.6|14915.6|14867.5|14851.5|0
1692973500000|2023-08-25 14:25:00|14869.8|14853.8|14852.5|14836.5|14883.6|14867.6|14837.7|14821.7|0
1692973800000|2023-08-25 14:30:00|14854.3|14838.3|14837.8|14821.8|14871.5|14855.5|14834.8|14818.8|0
1692974100000|2023-08-25 14:35:00|14838.2|14822.2|14826|14810|14862.5|14846.5|14806|14790|0
1692974400000|2023-08-25 14:40:00|14832.6|14816.6|14792.6|14776.6|14857.1|14841.1|14792.3|14776.3|0
1692974700000|2023-08-25 14:45:00|14791.8|14775.8|14755.6|14739.6|14794.3|14778.3|14749.8|14733.8|0
1692975000000|2023-08-25 14:50:00|14755.3|14739.3|14744.6|14728.6|14773.8|14757.8|14742.3|14726.3|0
1692975300000|2023-08-25 14:55:00|14742.1|14726.1|14726.3|14710.3|14753.6|14737.6|14722.5|14706.5|0
1692975600000|2023-08-25 15:00:00|14726.6|14710.6|14740.3|14724.3|14746.1|14730.1|14720.3|14704.3|0
1692975900000|2023-08-25 15:05:00|14737|14721|14782.1|14766.1|14785.6|14769.6|14732.8|14716.8|0
1692976200000|2023-08-25 15:10:00|14785.7|14769.7|14782.8|14766.8|14806.8|14790.8|14773.8|14757.8|0
1692976500000|2023-08-25 15:15:00|14781.3|14765.3|14767.6|14751.6|14785.1|14769.1|14743.8|14727.8|0
1692976800000|2023-08-25 15:20:00|14767.3|14751.3|14767.3|14751.3|14768.6|14752.6|14747.1|14731.1|0
1692977100000|2023-08-25 15:25:00|14768.8|14752.8|14826.3|14810.3|14829|14813|14768.8|14752.8|0
1692977400000|2023-08-25 15:30:00|14826.1|14810.1|14819.6|14803.6|14826.1|14810.1|14798.7|14782.7|0
1692977700000|2023-08-25 15:35:00|14817.1|14801.1|14850.3|14834.3|14856.3|14840.3|14817.1|14801.1|0
1692978000000|2023-08-25 15:40:00|14853.9|14837.9|14841.1|14825.1|14853.9|14837.9|14820.4|14804.4|0
1692978300000|2023-08-25 15:45:00|14839.6|14823.6|14831.9|14815.9|14841.1|14825.1|14815.1|14799.1|0
1692978600000|2023-08-25 15:50:00|14831.4|14815.4|14808.7|14792.7|14840.7|14824.7|14801.2|14785.2|0
1692978900000|2023-08-25 15:55:00|14808.2|14792.2|14773.9|14757.9|14808.2|14792.2|14761.7|14745.7|0
1692979200000|2023-08-25 16:00:00|14769.9|14753.9|14799.9|14783.9|14809.2|14793.2|14769.9|14753.9|0
1692979500000|2023-08-25 16:05:00|14799.4|14783.4|14807.7|14791.7|14813.7|14797.7|14789.9|14773.9|0
1692979800000|2023-08-25 16:10:00|14808.9|14792.9|14811.9|14795.9|14818.4|14802.4|14789.6|14773.6|0
1692980100000|2023-08-25 16:15:00|14811.1|14795.1|14806.3|14790.3|14816.4|14800.4|14782.4|14766.4|0
1692980400000|2023-08-25 16:20:00|14805.2|14789.2|14833.2|14817.2|14835.9|14819.9|14794.7|14778.7|0
1692980700000|2023-08-25 16:25:00|14832.9|14816.9|14846.3|14830.3|14846.7|14830.7|14828.7|14812.7|0
1692981000000|2023-08-25 16:30:00|14847.4|14831.4|14837.9|14821.9|14852.8|14836.8|14834.3|14818.3|0
1692981300000|2023-08-25 16:35:00|14837.6|14821.6|14855.3|14839.3|14862.7|14846.7|14832.1|14816.1|0
1692981600000|2023-08-25 16:40:00|14856.4|14840.4|14841.4|14825.4|14864.2|14848.2|14837.4|14821.4|0
1692981900000|2023-08-25 16:45:00|14840.9|14824.9|14850.9|14834.9|14858.7|14842.7|14832.4|14816.4|0
1692982200000|2023-08-25 16:50:00|14849.9|14833.9|14820.9|14804.9|14854.8|14838.8|14817.7|14801.7|0
1692982500000|2023-08-25 16:55:00|14821.8|14805.8|14848.8|14832.8|14850.9|14834.9|14817.7|14801.7|0
1692982800000|2023-08-25 17:00:00|14850.6|14834.6|14852.1|14836.1|14861.1|14845.1|14844.1|14828.1|0
1692983100000|2023-08-25 17:05:00|14851.1|14835.1|14845.8|14829.8|14864.7|14848.7|14842.1|14826.1|0
1692983400000|2023-08-25 17:10:00|14842.2|14826.2|14860.1|14844.1|14861.6|14845.6|14830.3|14814.3|0
1692983700000|2023-08-25 17:15:00|14861.1|14845.1|14841.3|14825.3|14873.2|14857.2|14831.8|14815.8|0
1692984000000|2023-08-25 17:20:00|14843.3|14827.3|14821.1|14805.1|14843.3|14827.3|14818.4|14802.4|0
1692984300000|2023-08-25 17:25:00|14822.3|14806.3|14837.3|14821.3|14837.3|14821.3|14815.4|14799.4|0
1692984600000|2023-08-25 17:30:00|14835.3|14819.3|14816.6|14800.6|14835.3|14819.3|14809.3|14793.3|0
1692984900000|2023-08-25 17:35:00|14816.1|14800.1|14806.7|14790.7|14826.9|14810.9|14805.9|14789.9|0
1692985200000|2023-08-25 17:40:00|14807.3|14791.3|14831.6|14815.6|14832.8|14816.8|14807.3|14791.3|0
1692985500000|2023-08-25 17:45:00|14829.8|14813.8|14827.2|14811.2|14829.8|14813.8|14810.3|14794.3|0
1692985800000|2023-08-25 17:50:00|14828.1|14812.1|14850.2|14834.2|14850.8|14834.8|14825.1|14809.1|0
1692986100000|2023-08-25 17:55:00|14849.3|14833.3|14850.6|14834.6|14852.6|14836.6|14837.8|14821.8|0
1692986400000|2023-08-25 18:00:00|14847.8|14831.8|14850.8|14834.8|14857.8|14841.8|14843.9|14827.9|0
1692986700000|2023-08-25 18:05:00|14851.7|14835.7|14865.2|14849.2|14869.1|14853.1|14849.8|14833.8|0
1692987000000|2023-08-25 18:10:00|14865.6|14849.6|14887.1|14871.1|14887.4|14871.4|14856.3|14840.3|0
1692987300000|2023-08-25 18:15:00|14887.2|14871.2|14906.8|14890.8|14910.6|14894.6|14869.7|14853.7|0
1692987600000|2023-08-25 18:20:00|14908.1|14892.1|14924.4|14908.4|14932.9|14916.9|14908.1|14892.1|0
1692987900000|2023-08-25 18:25:00|14923.3|14907.3|14941.1|14925.1|14943.3|14927.3|14923.3|14907.3|0
1692988200000|2023-08-25 18:30:00|14942.6|14926.6|14956.9|14940.9|14959.1|14943.1|14936.2|14920.2|0
1692988500000|2023-08-25 18:35:00|14956.3|14940.3|14938.6|14922.6|14962.8|14946.8|14932.8|14916.8|0
1692988800000|2023-08-25 18:40:00|14940.1|14924.1|14931.3|14915.3|14949.8|14933.8|14925.2|14909.2|0
1692989100000|2023-08-25 18:45:00|14931.8|14915.8|14942.3|14926.3|14945.1|14929.1|14922.3|14906.3|0
1692989400000|2023-08-25 18:50:00|14943.3|14927.3|14954.1|14938.1|14954.9|14938.9|14938.3|14922.3|0
1692989700000|2023-08-25 18:55:00|14953.8|14937.8|14962.1|14946.1|14965.6|14949.6|14951.9|14935.9|0
1692990000000|2023-08-25 19:00:00|14964.1|14948.1|14956|14940|14984.3|14968.3|14945.3|14929.3|0
1692990300000|2023-08-25 19:05:00|14956.3|14940.3|14964.3|14948.3|14967.5|14951.5|14945.6|14929.6|0
1692990600000|2023-08-25 19:10:00|14964.1|14948.1|14958.3|14942.3|14970.8|14954.8|14956|14940|0
1692990900000|2023-08-25 19:15:00|14958.4|14942.4|14975|14959|14978.5|14962.5|14957.3|14941.3|0
1692991200000|2023-08-25 19:20:00|14974|14958|14986.5|14970.5|14991.3|14975.3|14974|14958|0
1692991500000|2023-08-25 19:25:00|14986.8|14970.8|14981.4|14965.4|14993.3|14977.3|14980.4|14964.4|0
1692991800000|2023-08-25 19:30:00|14981.1|14965.1|14972.5|14956.5|14988.5|14972.5|14970.6|14954.6|0
1692992100000|2023-08-25 19:35:00|14972.3|14956.3|14964|14948|14973.3|14957.3|14957.3|14941.3|0
1692992400000|2023-08-25 19:40:00|14965|14949|14976.3|14960.3|14976.3|14960.3|14952.3|14936.3|0
1692992700000|2023-08-25 19:45:00|14976.8|14960.8|14954.9|14938.9|14983.3|14967.3|14953|14937|0
1692993000000|2023-08-25 19:50:00|14949.7|14933.7|14940|14924|14959|14943|14935.5|14919.5|0
1692993300000|2023-08-25 19:55:00|14944.8|14928.8|14945.8|14929.8|14967.2|14951.2|14941.2|14925.2|0
1692993600000|2023-08-25 20:00:00|14945.4|14929.4|14952.3|14936.3|14959.5|14943.5|14945.2|14929.2|0
1692993900000|2023-08-25 20:05:00|14952.8|14936.8|14938.2|14922.2|14953.8|14937.8|14937.8|14921.8|0
1692994200000|2023-08-25 20:10:00|14938.3|14922.3|14942.8|14926.8|14943|14927|14935.9|14919.9|0
1692994500000|2023-08-25 20:15:00|14942.3|14926.3|14941|14925|14943.3|14927.3|14939.8|14923.8|0
1692994800000|2023-08-25 20:20:00|14941.3|14925.3|14942|14926|14944.7|14928.7|14941.2|14925.2|0
1692995100000|2023-08-25 20:25:00|14941.8|14925.8|14941.5|14925.5|14943.2|14927.2|14939|14923|0
1692995400000|2023-08-25 20:30:00|14941.8|14925.8|14943.5|14927.5|14943.9|14927.9|14941|14925|0
1692995700000|2023-08-25 20:35:00|14943.4|14927.4|14940.2|14924.2|14943.7|14927.7|14939|14923|0
1692996000000|2023-08-25 20:40:00|14940.3|14924.3|14939.3|14923.3|14941.7|14925.7|14939|14923|0
1692996300000|2023-08-25 20:45:00|14939.2|14923.2|14938.8|14922.8|14939.8|14923.8|14938|14922|0
1692996600000|2023-08-25 20:50:00|14939|14923|14939.5|14923.5|14940.5|14924.5|14938.5|14922.5|0
1692996900000|2023-08-25 20:55:00|14939.4|14923.4|14937.8|14921.8|14940.4|14924.4|14935.5|14919.5|0
1693033500000|2023-08-26 07:05:00|14945.6|14929.6|14945.6|14929.6|14945.6|14929.6|14945.6|14929.6|0
1693043100000|2023-08-26 09:45:00|14942.1|14926.1|14942.1|14926.1|14942.1|14926.1|14942.1|14926.1|0
1693055100000|2023-08-26 13:05:00|14940.9|14924.9|14940.9|14924.9|14940.9|14924.9|14940.9|14924.9|0
1693068300000|2023-08-26 16:45:00|14941.8|14925.8|14941.8|14925.8|14941.8|14925.8|14941.8|14925.8|0
1693088100000|2023-08-26 22:15:00|14941.2|14925.2|14941.2|14925.2|14941.2|14925.2|14941.2|14925.2|0
1693109400000|2023-08-27 04:10:00|14947.6|14931.6|14948.8|14932.8|14948.8|14932.8|14947.6|14931.6|0
1693111200000|2023-08-27 04:40:00|14948.4|14932.4|14948.4|14932.4|14948.4|14932.4|14948.4|14932.4|0
1693120200000|2023-08-27 07:10:00|14956.2|14940.2|14956.2|14940.2|14956.2|14940.2|14956.2|14940.2|0
1693121700000|2023-08-27 07:35:00|14954.9|14938.9|14954.9|14938.9|14954.9|14938.9|14954.9|14938.9|0
1693125900000|2023-08-27 08:45:00|14962.9|14946.9|14962.9|14946.9|14962.9|14946.9|14962.9|14946.9|0
1693127400000|2023-08-27 09:10:00|14961.6|14945.6|14959.1|14943.1|14961.6|14945.6|14959.1|14943.1|0
1693131900000|2023-08-27 10:25:00|14962.2|14946.2|14962.2|14946.2|14962.2|14946.2|14962.2|14946.2|0
1693144800000|2023-08-27 14:00:00|14967.2|14951.2|14967.2|14951.2|14967.2|14951.2|14967.2|14951.2|0
1693145100000|2023-08-27 14:05:00|14966.6|14950.6|14966.6|14950.6|14966.6|14950.6|14966.6|14950.6|0
1693148400000|2023-08-27 15:00:00|14967|14951|14967|14951|14967|14951|14967|14951|0
1693150200000|2023-08-27 15:30:00|14960.6|14944.6|14960.6|14944.6|14960.6|14944.6|14960.6|14944.6|0
1693150500000|2023-08-27 15:35:00|14960|14944|14960|14944|14960|14944|14960|14944|0
1693152600000|2023-08-27 16:10:00|14960.3|14944.3|14960.3|14944.3|14960.3|14944.3|14960.3|14944.3|0
1693161600000|2023-08-27 18:40:00|14963.3|14947.3|14962.3|14946.3|14963.3|14947.3|14962.3|14946.3|0
1693167900000|2023-08-27 20:25:00|14963.2|14947.2|14963.2|14947.2|14963.2|14947.2|14963.2|14947.2|0
1693170300000|2023-08-27 21:05:00|14961.6|14945.6|14961.6|14945.6|14961.6|14945.6|14961.6|14945.6|0
1693173600000|2023-08-27 22:00:00|14937.6|14921.6|14986.8|14970.8|14986.8|14970.8|14937.6|14921.6|0
1693173900000|2023-08-27 22:05:00|14986.4|14970.4|14990.5|14974.5|14994.1|14978.1|14984.8|14968.8|0
1693174200000|2023-08-27 22:10:00|14990.6|14974.6|14990.3|14974.3|14993.3|14977.3|14986.4|14970.4|0
1693174500000|2023-08-27 22:15:00|14989.9|14973.9|14990.9|14974.9|14992.8|14976.8|14981.6|14965.6|0
1693174800000|2023-08-27 22:20:00|14990.6|14974.6|14995.8|14979.8|15000.8|14984.8|14990.6|14974.6|0
1693175100000|2023-08-27 22:25:00|14995.6|14979.6|14991.8|14975.8|14996.6|14980.6|14991.1|14975.1|0
1693175400000|2023-08-27 22:30:00|14991.6|14975.6|14980.3|14964.3|14991.6|14975.6|14978.9|14962.9|0
1693175700000|2023-08-27 22:35:00|14979.9|14963.9|14979.6|14963.6|14982|14966|14977.3|14961.3|0
1693176000000|2023-08-27 22:40:00|14979.3|14963.3|14977.4|14961.4|14985.1|14969.1|14974.4|14958.4|0
1693176300000|2023-08-27 22:45:00|14976.8|14960.8|14976.3|14960.3|14977.6|14961.6|14973.4|14957.4|0
1693176600000|2023-08-27 22:50:00|14977.3|14961.3|14979|14963|14979.3|14963.3|14975.1|14959.1|0
1693176900000|2023-08-27 22:55:00|14979.4|14963.4|14979.6|14963.6|14982.1|14966.1|14978.3|14962.3|0
1693177200000|2023-08-27 23:00:00|14980.9|14964.9|14972.9|14956.9|14981.4|14965.4|14970.6|14954.6|0
1693177500000|2023-08-27 23:05:00|14973.1|14957.1|14971.9|14955.9|14973.8|14957.8|14970.4|14954.4|0
1693177800000|2023-08-27 23:10:00|14972|14956|14987.4|14971.4|14988.4|14972.4|14971.9|14955.9|0
1693178100000|2023-08-27 23:15:00|14987.3|14971.3|14983.4|14967.4|14987.3|14971.3|14981.8|14965.8|0
1693178400000|2023-08-27 23:20:00|14983.1|14967.1|14980.8|14964.8|14984.1|14968.1|14977.9|14961.9|0
1693178700000|2023-08-27 23:25:00|14980.9|14964.9|14978.5|14962.5|14981.3|14965.3|14977|14961|0
1693179000000|2023-08-27 23:30:00|14978.8|14962.8|14978.4|14962.4|14982.5|14966.5|14977.3|14961.3|0
1693179300000|2023-08-27 23:35:00|14978.1|14962.1|14981.9|14965.9|14981.9|14965.9|14978.1|14962.1|0
1693179600000|2023-08-27 23:40:00|14982|14966|14986.6|14970.6|14987.3|14971.3|14981.9|14965.9|0
1693179900000|2023-08-27 23:45:00|14986.5|14970.5|14984.6|14968.6|14988.4|14972.4|14980.8|14964.8|0
1693180200000|2023-08-27 23:50:00|14984.8|14968.8|14984.9|14968.9|14985.1|14969.1|14981.8|14965.8|0
1693180500000|2023-08-27 23:55:00|14984.4|14968.4|14981.1|14965.1|14984.5|14968.5|14980.1|14964.1|0
1693180800000|2023-08-28 00:00:00|14981.3|14965.3|14962.6|14946.6|14982.9|14966.9|14961.4|14945.4|0
1693181100000|2023-08-28 00:05:00|14963|14947|14961.1|14945.1|14966.4|14950.4|14957.5|14941.5|0
1693181400000|2023-08-28 00:10:00|14961.8|14945.8|14958.5|14942.5|14963|14947|14953.4|14937.4|0
1693181700000|2023-08-28 00:15:00|14958.8|14942.8|14958.6|14942.6|14960.5|14944.5|14956.3|14940.3|0
1693182000000|2023-08-28 00:20:00|14958.5|14942.5|14955.6|14939.6|14960.3|14944.3|14953.5|14937.5|0
1693182300000|2023-08-28 00:25:00|14955.8|14939.8|14952.3|14936.3|14955.9|14939.9|14948.4|14932.4|0
1693182600000|2023-08-28 00:30:00|14952.6|14936.6|14949.5|14933.5|14952.6|14936.6|14945.1|14929.1|0
1693182900000|2023-08-28 00:35:00|14949.6|14933.6|14954.5|14938.5|14955.4|14939.4|14948.9|14932.9|0
1693183200000|2023-08-28 00:40:00|14954.4|14938.4|14957.6|14941.6|14960.3|14944.3|14953.1|14937.1|0
1693183500000|2023-08-28 00:45:00|14957.8|14941.8|14963|14947|14964.8|14948.8|14957.8|14941.8|0
1693183800000|2023-08-28 00:50:00|14963.1|14947.1|14953.4|14937.4|14965.3|14949.3|14953.3|14937.3|0
1693184100000|2023-08-28 00:55:00|14952.8|14936.8|14957.9|14941.9|14959.8|14943.8|14952.3|14936.3|0
1693184400000|2023-08-28 01:00:00|14958.3|14942.3|14967.3|14951.3|14970.1|14954.1|14958.3|14942.3|0
1693184700000|2023-08-28 01:05:00|14967.1|14951.1|14971.5|14955.5|14973.4|14957.4|14966|14950|0
1693185000000|2023-08-28 01:10:00|14971.6|14955.6|14965.9|14949.9|14973.4|14957.4|14962.6|14946.6|0
1693185300000|2023-08-28 01:15:00|14965.3|14949.3|14975.1|14959.1|14976.8|14960.8|14965.3|14949.3|0
1693185600000|2023-08-28 01:20:00|14975.6|14959.6|14984.9|14968.9|14989.1|14973.1|14975.6|14959.6|0
1693185900000|2023-08-28 01:25:00|14985.1|14969.1|14986.3|14970.3|14988|14972|14981.6|14965.6|0
1693186200000|2023-08-28 01:30:00|14986.4|14970.4|14972.6|14956.6|14988.4|14972.4|14971.9|14955.9|0
1693186500000|2023-08-28 01:35:00|14972|14956|14978.4|14962.4|14980.6|14964.6|14970.8|14954.8|0
1693186800000|2023-08-28 01:40:00|14978.1|14962.1|14978.1|14962.1|14980.3|14964.3|14974.8|14958.8|0
1693187100000|2023-08-28 01:45:00|14978.4|14962.4|14972.4|14956.4|14980.9|14964.9|14972.3|14956.3|0
1693187400000|2023-08-28 01:50:00|14971.8|14955.8|14975.5|14959.5|14975.5|14959.5|14970.5|14954.5|0
1693187700000|2023-08-28 01:55:00|14975.4|14959.4|14976.3|14960.3|14977.5|14961.5|14973.6|14957.6|0
1693188000000|2023-08-28 02:00:00|14975.8|14959.8|14978|14962|14979.4|14963.4|14973.1|14957.1|0
1693188300000|2023-08-28 02:05:00|14978.4|14962.4|14970.5|14954.5|14981.5|14965.5|14970.3|14954.3|0
1693188600000|2023-08-28 02:10:00|14970|14954|14976.6|14960.6|14976.9|14960.9|14964.3|14948.3|0
1693188900000|2023-08-28 02:15:00|14976.8|14960.8|14967.5|14951.5|14978.6|14962.6|14966.3|14950.3|0
1693189200000|2023-08-28 02:20:00|14967.6|14951.6|14970.6|14954.6|14970.8|14954.8|14966|14950|0
1693189500000|2023-08-28 02:25:00|14970.5|14954.5|14971.3|14955.3|14972.3|14956.3|14969.1|14953.1|0
1693189800000|2023-08-28 02:30:00|14971.6|14955.6|14974.4|14958.4|14975.9|14959.9|14971.1|14955.1|0
1693190100000|2023-08-28 02:35:00|14974.9|14958.9|14979.6|14963.6|14981.5|14965.5|14974.3|14958.3|0
1693190400000|2023-08-28 02:40:00|14979.5|14963.5|14979.6|14963.6|14980.6|14964.6|14977|14961|0
1693190700000|2023-08-28 02:45:00|14979.9|14963.9|14980.9|14964.9|14983.1|14967.1|14978.6|14962.6|0
1693191000000|2023-08-28 02:50:00|14980.8|14964.8|14980.4|14964.4|14982.8|14966.8|14979.6|14963.6|0
1693191300000|2023-08-28 02:55:00|14980.3|14964.3|14977.5|14961.5|14983.5|14967.5|14975.8|14959.8|0
1693191600000|2023-08-28 03:00:00|14977.4|14961.4|14972.9|14956.9|14978.4|14962.4|14971.9|14955.9|0
1693191900000|2023-08-28 03:05:00|14972.8|14956.8|14965.5|14949.5|14973.5|14957.5|14964.1|14948.1|0
1693192200000|2023-08-28 03:10:00|14965.8|14949.8|14962.4|14946.4|14966.5|14950.5|14960.9|14944.9|0
1693192500000|2023-08-28 03:15:00|14962.5|14946.5|14955.6|14939.6|14963.3|14947.3|14954.8|14938.8|0
1693192800000|2023-08-28 03:20:00|14955.5|14939.5|14956.9|14940.9|14960.3|14944.3|14954.3|14938.3|0
1693193100000|2023-08-28 03:25:00|14956.8|14940.8|14960.6|14944.6|14962.1|14946.1|14956.6|14940.6|0
1693193400000|2023-08-28 03:30:00|14960.3|14944.3|14959.9|14943.9|14961.1|14945.1|14957.6|14941.6|0
1693193700000|2023-08-28 03:35:00|14960|14944|14957.8|14941.8|14960.5|14944.5|14955.4|14939.4|0
1693194000000|2023-08-28 03:40:00|14957.9|14941.9|14959.8|14943.8|14961.4|14945.4|14957.8|14941.8|0
1693194300000|2023-08-28 03:45:00|14959.9|14943.9|14954.8|14938.8|14959.9|14943.9|14954.6|14938.6|0
1693194600000|2023-08-28 03:50:00|14955.5|14939.5|14959|14943|14959.4|14943.4|14955.4|14939.4|0
1693194900000|2023-08-28 03:55:00|14958.8|14942.8|14951.8|14935.8|14959.4|14943.4|14951.3|14935.3|0
1693195200000|2023-08-28 04:00:00|14951.5|14935.5|14954.4|14938.4|14956.1|14940.1|14948.8|14932.8|0
1693195500000|2023-08-28 04:05:00|14954.3|14938.3|14955.6|14939.6|14955.6|14939.6|14950.9|14934.9|0
1693195800000|2023-08-28 04:10:00|14955.5|14939.5|14956.6|14940.6|14957.1|14941.1|14953.3|14937.3|0
1693196100000|2023-08-28 04:15:00|14956.9|14940.9|14952.4|14936.4|14956.9|14940.9|14952.1|14936.1|0
1693196400000|2023-08-28 04:20:00|14952.5|14936.5|14956.5|14940.5|14957|14941|14952.5|14936.5|0
1693196700000|2023-08-28 04:25:00|14956.4|14940.4|14955|14939|14957.8|14941.8|14955|14939|0
1693197000000|2023-08-28 04:30:00|14955.6|14939.6|14958.6|14942.6|14958.9|14942.9|14955.5|14939.5|0
1693197300000|2023-08-28 04:35:00|14958.8|14942.8|14958.5|14942.5|14959.1|14943.1|14956.6|14940.6|0
1693197600000|2023-08-28 04:40:00|14958.6|14942.6|14957.6|14941.6|14958.8|14942.8|14953.9|14937.9|0
1693197900000|2023-08-28 04:45:00|14957.5|14941.5|14957.9|14941.9|14959.3|14943.3|14957.1|14941.1|0
1693198200000|2023-08-28 04:50:00|14957.8|14941.8|14957.4|14941.4|14959.3|14943.3|14956.9|14940.9|0
1693198500000|2023-08-28 04:55:00|14957.3|14941.3|14960.4|14944.4|14960.6|14944.6|14955.8|14939.8|0
1693198800000|2023-08-28 05:00:00|14960.5|14944.5|14955.3|14939.3|14960.5|14944.5|14952.1|14936.1|0
1693199100000|2023-08-28 05:05:00|14955.1|14939.1|14953.9|14937.9|14958.3|14942.3|14951.9|14935.9|0
1693199400000|2023-08-28 05:10:00|14954.4|14938.4|14948.8|14932.8|14954.6|14938.6|14946.8|14930.8|0
1693199700000|2023-08-28 05:15:00|14949.3|14933.3|14953.3|14937.3|14953.4|14937.4|14947.1|14931.1|0
1693200000000|2023-08-28 05:20:00|14952.9|14936.9|14951.8|14935.8|14954|14938|14951.1|14935.1|0
1693200300000|2023-08-28 05:25:00|14951.9|14935.9|14949.6|14933.6|14951.9|14935.9|14948.4|14932.4|0
1693200600000|2023-08-28 05:30:00|14949.5|14933.5|14959.8|14943.8|14959.9|14943.9|14949.5|14933.5|0
1693200900000|2023-08-28 05:35:00|14959.6|14943.6|14961.1|14945.1|14963|14947|14958.4|14942.4|0
1693201200000|2023-08-28 05:40:00|14961|14945|14965.1|14949.1|14967.5|14951.5|14960.9|14944.9|0
1693201500000|2023-08-28 05:45:00|14964.9|14948.9|14972.3|14956.3|14977.4|14961.4|14962|14946|0
1693201800000|2023-08-28 05:50:00|14972.4|14956.4|14969.5|14953.5|14972.4|14956.4|14967.4|14951.4|0
1693202100000|2023-08-28 05:55:00|14969.4|14953.4|14976.1|14960.1|14976.5|14960.5|14968.5|14952.5|0
1693202400000|2023-08-28 06:00:00|14976.8|14960.8|14977.4|14961.4|14979.8|14963.8|14967.9|14951.9|0
1693202700000|2023-08-28 06:05:00|14977.3|14961.3|14980|14964|14982.8|14966.8|14974.3|14958.3|0
1693203000000|2023-08-28 06:10:00|14980.4|14964.4|14975.9|14959.9|14982.1|14966.1|14975.4|14959.4|0
1693203300000|2023-08-28 06:15:00|14976|14960|14976|14960|14979.8|14963.8|14974.5|14958.5|0
1693203600000|2023-08-28 06:20:00|14976.3|14960.3|14974.6|14958.6|14976.4|14960.4|14972.6|14956.6|0
1693203900000|2023-08-28 06:25:00|14974.4|14958.4|14977.1|14961.1|14977.1|14961.1|14973.6|14957.6|0
1693204200000|2023-08-28 06:30:00|14978|14962|14979.6|14963.6|14981.4|14965.4|14976.6|14960.6|0
1693204500000|2023-08-28 06:35:00|14979.8|14963.8|14981.5|14965.5|14984.9|14968.9|14979.8|14963.8|0
1693204800000|2023-08-28 06:40:00|14981.4|14965.4|14985|14969|14985.1|14969.1|14980.4|14964.4|0
1693205100000|2023-08-28 06:45:00|14984.8|14968.8|14977.6|14961.6|14984.9|14968.9|14977.4|14961.4|0
1693205400000|2023-08-28 06:50:00|14977.8|14961.8|14969.6|14953.6|14978.1|14962.1|14968|14952|0
1693205700000|2023-08-28 06:55:00|14969.5|14953.5|14971|14955|14973|14957|14968.6|14952.6|0
1693206000000|2023-08-28 07:00:00|14973.3|14957.3|14959|14943|14973.3|14957.3|14956.5|14940.5|0
1693206300000|2023-08-28 07:05:00|14960.4|14944.4|14970.3|14954.3|14971.4|14955.4|14960.4|14944.4|0
1693206600000|2023-08-28 07:10:00|14970|14954|14966|14950|14971.3|14955.3|14958.4|14942.4|0
1693206900000|2023-08-28 07:15:00|14965.3|14949.3|14978.4|14962.4|14979.5|14963.5|14964.1|14948.1|0
1693207200000|2023-08-28 07:20:00|14978.5|14962.5|14976.1|14960.1|14984.3|14968.3|14975.4|14959.4|0
1693207500000|2023-08-28 07:25:00|14976.3|14960.3|14980.4|14964.4|14980.5|14964.5|14970.9|14954.9|0
1693207800000|2023-08-28 07:30:00|14980.3|14964.3|14984.9|14968.9|14987.8|14971.8|14979.6|14963.6|0
1693208100000|2023-08-28 07:35:00|14984.8|14968.8|14975.6|14959.6|14988.6|14972.6|14975.1|14959.1|0
1693208400000|2023-08-28 07:40:00|14975.9|14959.9|14960.6|14944.6|14976.4|14960.4|14957.1|14941.1|0
1693208700000|2023-08-28 07:45:00|14960.4|14944.4|14965.4|14949.4|14967.3|14951.3|14948.6|14932.6|0
1693209000000|2023-08-28 07:50:00|14963.6|14947.6|14967.5|14951.5|14969.8|14953.8|14961.5|14945.5|0
1693209300000|2023-08-28 07:55:00|14967.6|14951.6|14965.6|14949.6|14968.4|14952.4|14963.8|14947.8|0
1693209600000|2023-08-28 08:00:00|14966|14950|14974.9|14958.9|14979.8|14963.8|14964.8|14948.8|0
1693209900000|2023-08-28 08:05:00|14975|14959|14984.6|14968.6|14985.3|14969.3|14972.5|14956.5|0
1693210200000|2023-08-28 08:10:00|14985.4|14969.4|14976.9|14960.9|14986.9|14970.9|14975.4|14959.4|0
1693210500000|2023-08-28 08:15:00|14977|14961|14980.6|14964.6|14984|14968|14974.3|14958.3|0
1693210800000|2023-08-28 08:20:00|14982.6|14966.6|14995.4|14979.4|14996|14980|14980.6|14964.6|0
1693211100000|2023-08-28 08:25:00|14994.9|14978.9|15001.1|14985.1|15001.8|14985.8|14994.9|14978.9|0
1693211400000|2023-08-28 08:30:00|15000.5|14984.5|15000.4|14984.4|15001.5|14985.5|14994.8|14978.8|0
1693211700000|2023-08-28 08:35:00|15000.9|14984.9|14998.3|14982.3|15001.9|14985.9|14995.3|14979.3|0
1693212000000|2023-08-28 08:40:00|14998.1|14982.1|14992.1|14976.1|15001.4|14985.4|14991.3|14975.3|0
1693212300000|2023-08-28 08:45:00|14992.3|14976.3|14990.6|14974.6|14994.4|14978.4|14987|14971|0
1693212600000|2023-08-28 08:50:00|14990.3|14974.3|14992.4|14976.4|14993.8|14977.8|14988.3|14972.3|0
1693212900000|2023-08-28 08:55:00|14992.1|14976.1|14991.3|14975.3|14993.8|14977.8|14988.3|14972.3|0
1693213200000|2023-08-28 09:00:00|14990.6|14974.6|14984.6|14968.6|14993.5|14977.5|14984.6|14968.6|0
1693213500000|2023-08-28 09:05:00|14984.8|14968.8|14975.3|14959.3|14987|14971|14974.5|14958.5|0
1693213800000|2023-08-28 09:10:00|14975.6|14959.6|14975.4|14959.4|14978.5|14962.5|14973.4|14957.4|0
1693214100000|2023-08-28 09:15:00|14975.5|14959.5|14970.6|14954.6|14975.5|14959.5|14965.9|14949.9|0
1693214400000|2023-08-28 09:20:00|14970.4|14954.4|14974.5|14958.5|14975.8|14959.8|14967.1|14951.1|0
1693214700000|2023-08-28 09:25:00|14974.6|14958.6|14986.5|14970.5|14986.8|14970.8|14974.6|14958.6|0
1693215000000|2023-08-28 09:30:00|14986.6|14970.6|14984.6|14968.6|14989.9|14973.9|14982.9|14966.9|0
1693215300000|2023-08-28 09:35:00|14984.5|14968.5|14985.8|14969.8|14992.8|14976.8|14984.5|14968.5|0
1693215600000|2023-08-28 09:40:00|14985.6|14969.6|14984.1|14968.1|14986.6|14970.6|14980.3|14964.3|0
1693215900000|2023-08-28 09:45:00|14984.3|14968.3|14977.9|14961.9|14984.9|14968.9|14977.6|14961.6|0
1693216200000|2023-08-28 09:50:00|14977.8|14961.8|14979.9|14963.9|14985.8|14969.8|14977.4|14961.4|0
1693216500000|2023-08-28 09:55:00|14980|14964|14982.4|14966.4|14985.4|14969.4|14979.3|14963.3|0
1693216800000|2023-08-28 10:00:00|14982.5|14966.5|14970.6|14954.6|14983.6|14967.6|14969.5|14953.5|0
1693217100000|2023-08-28 10:05:00|14970.9|14954.9|14967.6|14951.6|14973.6|14957.6|14965.4|14949.4|0
1693217400000|2023-08-28 10:10:00|14967.8|14951.8|14970.8|14954.8|14972.5|14956.5|14966.3|14950.3|0
1693217700000|2023-08-28 10:15:00|14970.9|14954.9|14969.5|14953.5|14971.4|14955.4|14966.1|14950.1|0
1693218000000|2023-08-28 10:20:00|14969|14953|14971.4|14955.4|14973|14957|14967.6|14951.6|0
1693218300000|2023-08-28 10:25:00|14970.8|14954.8|14970.4|14954.4|14972.4|14956.4|14969.1|14953.1|0
1693218600000|2023-08-28 10:30:00|14970.3|14954.3|14980.9|14964.9|14983.3|14967.3|14970.3|14954.3|0
1693218900000|2023-08-28 10:35:00|14980|14964|14980.6|14964.6|14982.1|14966.1|14978.5|14962.5|0
1693219200000|2023-08-28 10:40:00|14980.5|14964.5|14978.9|14962.9|14983.6|14967.6|14978.5|14962.5|0
1693219500000|2023-08-28 10:45:00|14979|14963|14986.6|14970.6|14989|14973|14976.3|14960.3|0
1693219800000|2023-08-28 10:50:00|14986.3|14970.3|14985.4|14969.4|14991.1|14975.1|14985|14969|0
1693220100000|2023-08-28 10:55:00|14984.8|14968.8|14982.8|14966.8|14985|14969|14979.6|14963.6|0
1693220400000|2023-08-28 11:00:00|14982.5|14966.5|14993.8|14977.8|14996.9|14980.9|14982.5|14966.5|0
1693220700000|2023-08-28 11:05:00|14994.3|14978.3|14990.6|14974.6|14995.3|14979.3|14988.5|14972.5|0
1693221000000|2023-08-28 11:10:00|14990.5|14974.5|14990.6|14974.6|14990.8|14974.8|14980.1|14964.1|0
1693221300000|2023-08-28 11:15:00|14990.5|14974.5|14994.1|14978.1|14994.4|14978.4|14987.5|14971.5|0
1693221600000|2023-08-28 11:20:00|14994.5|14978.5|14998.4|14982.4|15000.1|14984.1|14992.6|14976.6|0
1693221900000|2023-08-28 11:25:00|14998.1|14982.1|14992.4|14976.4|14999.8|14983.8|14991|14975|0
1693222200000|2023-08-28 11:30:00|14992.3|14976.3|15002.1|14986.1|15002.6|14986.6|14990.3|14974.3|0
1693222500000|2023-08-28 11:35:00|15002.6|14986.6|14996.6|14980.6|15007|14991|14995.8|14979.8|0
1693222800000|2023-08-28 11:40:00|14996.8|14980.8|14998.5|14982.5|15002.3|14986.3|14994.9|14978.9|0
1693223100000|2023-08-28 11:45:00|14998.1|14982.1|15003.6|14987.6|15005.5|14989.5|14995.1|14979.1|0
1693223400000|2023-08-28 11:50:00|15003.8|14987.8|15002.8|14986.8|15005.8|14989.8|14999.9|14983.9|0
1693223700000|2023-08-28 11:55:00|15002.9|14986.9|15002|14986|15003.6|14987.6|14999.4|14983.4|0
1693224000000|2023-08-28 12:00:00|15002.4|14986.4|15001.6|14985.6|15005.3|14989.3|14999.8|14983.8|0
1693224300000|2023-08-28 12:05:00|15001.8|14985.8|15014.4|14998.4|15016.5|15000.5|15001.8|14985.8|0
1693224600000|2023-08-28 12:10:00|15014|14998|15012.6|14996.6|15016.5|15000.5|15009.3|14993.3|0
1693224900000|2023-08-28 12:15:00|15012.5|14996.5|15013.1|14997.1|15014.9|14998.9|15009.8|14993.8|0
1693225200000|2023-08-28 12:20:00|15013|14997|15013.4|14997.4|15018.8|15002.8|15011.3|14995.3|0
1693225500000|2023-08-28 12:25:00|15013.1|14997.1|15028.6|15012.6|15030.4|15014.4|15013.1|14997.1|0
1693225800000|2023-08-28 12:30:00|15029.1|15013.1|15039.8|15023.8|15039.8|15023.8|15027|15011|0
1693226100000|2023-08-28 12:35:00|15039.3|15023.3|15038.3|15022.3|15043.8|15027.8|15035.8|15019.8|0
1693226400000|2023-08-28 12:40:00|15038.1|15022.1|15041.4|15025.4|15044|15028|15037.5|15021.5|0
1693226700000|2023-08-28 12:45:00|15041.5|15025.5|15029.6|15013.6|15042.6|15026.6|15029.1|15013.1|0
1693227000000|2023-08-28 12:50:00|15029.5|15013.5|15043|15027|15043.4|15027.4|15027.3|15011.3|0
1693227300000|2023-08-28 12:55:00|15043.1|15027.1|15061.5|15045.5|15063.1|15047.1|15043.1|15027.1|0
1693227600000|2023-08-28 13:00:00|15060.8|15044.8|15053.8|15037.8|15064|15048|15053.3|15037.3|0
1693227900000|2023-08-28 13:05:00|15053.6|15037.6|15057|15041|15058.8|15042.8|15052.3|15036.3|0
1693228200000|2023-08-28 13:10:00|15056.8|15040.8|15054.4|15038.4|15065.5|15049.5|15052.4|15036.4|0
1693228500000|2023-08-28 13:15:00|15053.9|15037.9|15049.4|15033.4|15055.8|15039.8|15047.4|15031.4|0
1693228800000|2023-08-28 13:20:00|15049.1|15033.1|15068|15052|15070|15054|15049.1|15033.1|0
1693229100000|2023-08-28 13:25:00|15061.8|15045.8|15069.6|15053.6|15077.4|15061.4|15053.9|15037.9|0
1693229400000|2023-08-28 13:30:00|15069|15053|15074.1|15058.1|15085.3|15069.3|15033.5|15017.5|0
1693229700000|2023-08-28 13:35:00|15075.5|15059.5|15037|15021|15096.5|15080.5|15031.5|15015.5|0
1693230000000|2023-08-28 13:40:00|15035.2|15019.2|15032.7|15016.7|15045.7|15029.7|15004.5|14988.5|0
1693230300000|2023-08-28 13:45:00|15035|15019|15025|15009|15051.7|15035.7|15012.1|14996.1|0
1693230600000|2023-08-28 13:50:00|15025.7|15009.7|15007|14991|15029.2|15013.2|14975.2|14959.2|0
1693230900000|2023-08-28 13:55:00|15006.5|14990.5|15022|15006|15030.7|15014.7|15001.6|14985.6|0
1693231200000|2023-08-28 14:00:00|15024|15008|15029.7|15013.7|15038.5|15022.5|15010.2|14994.2|0
1693231500000|2023-08-28 14:05:00|15029.9|15013.9|15032.1|15016.1|15036.5|15020.5|15015.7|14999.7|0
1693231800000|2023-08-28 14:10:00|15033.4|15017.4|15013.7|14997.7|15040|15024|15008.2|14992.2|0
1693232100000|2023-08-28 14:15:00|15016.5|15000.5|15024.5|15008.5|15045.6|15029.6|15012.7|14996.7|0
1693232400000|2023-08-28 14:20:00|15024.2|15008.2|15058.3|15042.3|15059.4|15043.4|15022.6|15006.6|0
1693232700000|2023-08-28 14:25:00|15060.9|15044.9|15058.9|15042.9|15062.9|15046.9|15049.4|15033.4|0
1693233000000|2023-08-28 14:30:00|15062.2|15046.2|15059.4|15043.4|15065.3|15049.3|15046.9|15030.9|0
1693233300000|2023-08-28 14:35:00|15060.4|15044.4|15027.2|15011.2|15063.8|15047.8|15026.4|15010.4|0
1693233600000|2023-08-28 14:40:00|15025.9|15009.9|15001.7|14985.7|15030.6|15014.6|14995.7|14979.7|0
1693233900000|2023-08-28 14:45:00|15001.9|14985.9|15000.8|14984.8|15016.7|15000.7|14989.4|14973.4|0
1693234200000|2023-08-28 14:50:00|15000.2|14984.2|14979.7|14963.7|15002.9|14986.9|14969.1|14953.1|0
1693234500000|2023-08-28 14:55:00|14985.2|14969.2|15001.8|14985.8|15001.9|14985.9|14979.2|14963.2|0
1693234800000|2023-08-28 15:00:00|15000.4|14984.4|14996.9|14980.9|15005.2|14989.2|14988.6|14972.6|0
1693235100000|2023-08-28 15:05:00|14996.8|14980.8|14994.9|14978.9|14999.1|14983.1|14973.1|14957.1|0
1693235400000|2023-08-28 15:10:00|14994.8|14978.8|14991.4|14975.4|14996.9|14980.9|14977.7|14961.7|0
1693235700000|2023-08-28 15:15:00|14989.6|14973.6|14987.2|14971.2|15001.9|14985.9|14980.9|14964.9|0
1693236000000|2023-08-28 15:20:00|14987.7|14971.7|14988.9|14972.9|15001.4|14985.4|14985.7|14969.7|0
1693236300000|2023-08-28 15:25:00|14989.9|14973.9|14986.2|14970.2|15007.8|14991.8|14979.3|14963.3|0
1693236600000|2023-08-28 15:30:00|14984.4|14968.4|14996.9|14980.9|15000.7|14984.7|14980.3|14964.3|0
1693236900000|2023-08-28 15:35:00|14997.2|14981.2|15000.7|14984.7|15007.7|14991.7|14993.9|14977.9|0
1693237200000|2023-08-28 15:40:00|15002.6|14986.6|14971.1|14955.1|15004.6|14988.6|14958.2|14942.2|0
1693237500000|2023-08-28 15:45:00|14969.4|14953.4|14966.4|14950.4|14974.4|14958.4|14955.6|14939.6|0
1693237800000|2023-08-28 15:50:00|14965.7|14949.7|14969.6|14953.6|14972.9|14956.9|14952.9|14936.9|0
1693238100000|2023-08-28 15:55:00|14969.4|14953.4|14986|14970|14986.1|14970.1|14967.9|14951.9|0
1693238400000|2023-08-28 16:00:00|14985.5|14969.5|14981.1|14965.1|14985.5|14969.5|14973.1|14957.1|0
1693238700000|2023-08-28 16:05:00|14980.7|14964.7|14984.2|14968.2|14988|14972|14969.5|14953.5|0
1693239000000|2023-08-28 16:10:00|14984.1|14968.1|14985.6|14969.6|14989.9|14973.9|14974|14958|0
1693239300000|2023-08-28 16:15:00|14984.4|14968.4|14975.1|14959.1|14990.6|14974.6|14973.9|14957.9|0
1693239600000|2023-08-28 16:20:00|14974.6|14958.6|14972.4|14956.4|14977.1|14961.1|14963.1|14947.1|0
1693239900000|2023-08-28 16:25:00|14972|14956|14974.2|14958.2|14978.2|14962.2|14962.6|14946.6|0
1693240200000|2023-08-28 16:30:00|14973.9|14957.9|14977.2|14961.2|14984.2|14968.2|14965.7|14949.7|0
1693240500000|2023-08-28 16:35:00|14977.4|14961.4|14999.4|14983.4|15000.9|14984.9|14977|14961|0
1693240800000|2023-08-28 16:40:00|14998.7|14982.7|15006.9|14990.9|15016.6|15000.6|14993.7|14977.7|0
1693241100000|2023-08-28 16:45:00|15007.6|14991.6|15004.4|14988.4|15013.6|14997.6|15002.9|14986.9|0
1693241400000|2023-08-28 16:50:00|15004.2|14988.2|15024.1|15008.1|15027|15011|15004.2|14988.2|0
1693241700000|2023-08-28 16:55:00|15023.6|15007.6|15042.1|15026.1|15043.1|15027.1|15022.5|15006.5|0
1693242000000|2023-08-28 17:00:00|15039.8|15023.8|15052.8|15036.8|15058.4|15042.4|15038.9|15022.9|0
1693242300000|2023-08-28 17:05:00|15053|15037|15054.3|15038.3|15071.6|15055.6|15053|15037|0
1693242600000|2023-08-28 17:10:00|15053.4|15037.4|15050.3|15034.3|15058|15042|15048|15032|0
1693242900000|2023-08-28 17:15:00|15050.4|15034.4|15043.6|15027.6|15051.3|15035.3|15039|15023|0
1693243200000|2023-08-28 17:20:00|15044.3|15028.3|15050.6|15034.6|15058.5|15042.5|15044.3|15028.3|0
1693243500000|2023-08-28 17:25:00|15051.4|15035.4|15049.8|15033.8|15053.3|15037.3|15042.9|15026.9|0
1693243800000|2023-08-28 17:30:00|15050.8|15034.8|15051.8|15035.8|15058.8|15042.8|15050|15034|0
1693244100000|2023-08-28 17:35:00|15050.3|15034.3|15034.9|15018.9|15050.3|15034.3|15024.5|15008.5|0
1693244400000|2023-08-28 17:40:00|15033.5|15017.5|15021.8|15005.8|15038.8|15022.8|15020.5|15004.5|0
1693244700000|2023-08-28 17:45:00|15024|15008|15021.5|15005.5|15026|15010|15014.5|14998.5|0
1693245000000|2023-08-28 17:50:00|15020.8|15004.8|14991.8|14975.8|15021.5|15005.5|14990.9|14974.9|0
1693245300000|2023-08-28 17:55:00|14989.6|14973.6|14978|14962|14989.6|14973.6|14966.5|14950.5|0
1693245600000|2023-08-28 18:00:00|14976.8|14960.8|14983.8|14967.8|14986.3|14970.3|14974.5|14958.5|0
1693245900000|2023-08-28 18:05:00|14982.8|14966.8|14994.1|14978.1|14995.8|14979.8|14979.5|14963.5|0
1693246200000|2023-08-28 18:10:00|14991.4|14975.4|14985.6|14969.6|14995.5|14979.5|14978.8|14962.8|0
1693246500000|2023-08-28 18:15:00|14985.1|14969.1|14975|14959|14990.5|14974.5|14973|14957|0
1693246800000|2023-08-28 18:20:00|14976|14960|14987.6|14971.6|14989.7|14973.7|14972.8|14956.8|0
1693247100000|2023-08-28 18:25:00|14988.1|14972.1|14994.1|14978.1|14997.8|14981.8|14979.1|14963.1|0
1693247400000|2023-08-28 18:30:00|14992.8|14976.8|14990.6|14974.6|14995.8|14979.8|14982.1|14966.1|0
1693247700000|2023-08-28 18:35:00|14991.2|14975.2|15000.8|14984.8|15015.3|14999.3|14990.5|14974.5|0
1693248000000|2023-08-28 18:40:00|15001.8|14985.8|15007|14991|15015.3|14999.3|14999.8|14983.8|0
1693248300000|2023-08-28 18:45:00|15007.7|14991.7|15011.3|14995.3|15012.8|14996.8|15000.1|14984.1|0
1693248600000|2023-08-28 18:50:00|15011.8|14995.8|15021.8|15005.8|15021.8|15005.8|15008.8|14992.8|0
1693248900000|2023-08-28 18:55:00|15025.1|15009.1|15020.1|15004.1|15025.3|15009.3|15009.1|14993.1|0
1693249200000|2023-08-28 19:00:00|15023.2|15007.2|15027.1|15011.1|15030.8|15014.8|15012.6|14996.6|0
1693249500000|2023-08-28 19:05:00|15027|15011|15038.3|15022.3|15039|15023|15019.7|15003.7|0
1693249800000|2023-08-28 19:10:00|15038.6|15022.6|15026.3|15010.3|15039.2|15023.2|15022.8|15006.8|0
1693250100000|2023-08-28 19:15:00|15026.8|15010.8|15021.7|15005.7|15027.3|15011.3|15017.3|15001.3|0
1693250400000|2023-08-28 19:20:00|15021.8|15005.8|15007.3|14991.3|15024.6|15008.6|15000.3|14984.3|0
1693250700000|2023-08-28 19:25:00|15007.2|14991.2|15017.3|15001.3|15022.6|15006.6|15003.6|14987.6|0
1693251000000|2023-08-28 19:30:00|15015.3|14999.3|15026.1|15010.1|15028.6|15012.6|15009.6|14993.6|0
1693251300000|2023-08-28 19:35:00|15026.5|15010.5|15027.8|15011.8|15036.8|15020.8|15024.1|15008.1|0
1693251600000|2023-08-28 19:40:00|15027.3|15011.3|15042.6|15026.6|15042.6|15026.6|15024.8|15008.8|0
1693251900000|2023-08-28 19:45:00|15042.4|15026.4|15051.8|15035.8|15078.8|15062.8|15040.6|15024.6|0
1693252200000|2023-08-28 19:50:00|15050.5|15034.5|15048.5|15032.5|15054|15038|15042|15026|0
1693252500000|2023-08-28 19:55:00|15048.3|15032.3|15060.6|15044.6|15067.6|15051.6|15043.1|15027.1|0
1693252800000|2023-08-28 20:00:00|15059.1|15043.1|15065.9|15049.9|15069.4|15053.4|15056.1|15040.1|0
1693253100000|2023-08-28 20:05:00|15066.2|15050.2|15068.4|15052.4|15068.7|15052.7|15061.7|15045.7|0
1693253400000|2023-08-28 20:10:00|15068.6|15052.6|15067.7|15051.7|15068.9|15052.9|15064.7|15048.7|0
1693253700000|2023-08-28 20:15:00|15067.6|15051.6|15064.9|15048.9|15067.9|15051.9|15059.9|15043.9|0
1693254000000|2023-08-28 20:20:00|15064.7|15048.7|15065.3|15049.3|15065.6|15049.6|15062.9|15046.9|0
1693254300000|2023-08-28 20:25:00|15065.4|15049.4|15067.9|15051.9|15068.9|15052.9|15064.9|15048.9|0
1693254600000|2023-08-28 20:30:00|15067.6|15051.6|15066.6|15050.6|15068.6|15052.6|15066.6|15050.6|0
1693254900000|2023-08-28 20:35:00|15066.7|15050.7|15066.8|15050.8|15068.2|15052.2|15066.3|15050.3|0
1693255200000|2023-08-28 20:40:00|15066.7|15050.7|15065.6|15049.6|15067.6|15051.6|15065.2|15049.2|0
1693255500000|2023-08-28 20:45:00|15065.2|15049.2|15066.7|15050.7|15067.2|15051.2|15064.8|15048.8|0
1693255800000|2023-08-28 20:50:00|15066.6|15050.6|15066.9|15050.9|15067.9|15051.9|15066.2|15050.2|0
1693256100000|2023-08-28 20:55:00|15066.8|15050.8|15067.4|15051.4|15068.6|15052.6|15065.7|15049.7|0
1693256400000|2023-08-28 21:00:00|15067.5|15051.5|15064.8|15048.8|15067.5|15051.5|15064.6|15048.6|0
1693256700000|2023-08-28 21:05:00|15064.7|15048.7|15063.7|15047.7|15064.9|15048.9|15063.7|15047.7|0
1693257000000|2023-08-28 21:10:00|15063.6|15047.6|15063.1|15047.1|15063.7|15047.7|15062.9|15046.9|0
1693257300000|2023-08-28 21:15:00|15062.9|15046.9|15062.4|15046.4|15063|15047|15062.3|15046.3|0
1693257600000|2023-08-28 21:20:00|15062.3|15046.3|15062.6|15046.6|15062.7|15046.7|15062.3|15046.3|0
1693257900000|2023-08-28 21:25:00|15062.7|15046.7|15063|15047|15063|15047|15062.6|15046.6|0
1693258200000|2023-08-28 21:30:00|15062.9|15046.9|15065.7|15049.7|15065.7|15049.7|15062.6|15046.6|0
1693258500000|2023-08-28 21:35:00|15065.6|15049.6|15065.7|15049.7|15065.7|15049.7|15065.6|15049.6|0
1693258800000|2023-08-28 21:40:00|15065.4|15049.4|15064.6|15048.6|15065.4|15049.4|15064.4|15048.4|0
1693259100000|2023-08-28 21:45:00|15064.3|15048.3|15065.1|15049.1|15065.1|15049.1|15064.2|15048.2|0
1693259400000|2023-08-28 21:50:00|15065.2|15049.2|15064.9|15048.9|15065.2|15049.2|15064.8|15048.8|0
1693259700000|2023-08-28 21:55:00|15065.4|15049.4|15065.3|15049.3|15065.6|15049.6|15065.2|15049.2|0
1693260000000|2023-08-28 22:00:00|15070.7|15054.7|15079.4|15063.4|15080.2|15064.2|15068.9|15052.9|0
1693260300000|2023-08-28 22:05:00|15079.3|15063.3|15074.7|15058.7|15079.6|15063.6|15073.2|15057.2|0
1693260600000|2023-08-28 22:10:00|15074.6|15058.6|15078.2|15062.2|15080.6|15064.6|15073.9|15057.9|0
1693260900000|2023-08-28 22:15:00|15078.4|15062.4|15078.2|15062.2|15079.3|15063.3|15075.9|15059.9|0
1693261200000|2023-08-28 22:20:00|15078.1|15062.1|15077.9|15061.9|15079.7|15063.7|15077.1|15061.1|0
1693261500000|2023-08-28 22:25:00|15078.2|15062.2|15076.3|15060.3|15078.4|15062.4|15075.1|15059.1|0
1693261800000|2023-08-28 22:30:00|15076.2|15060.2|15074.9|15058.9|15076.6|15060.6|15074.1|15058.1|0
1693262100000|2023-08-28 22:35:00|15074.2|15058.2|15075.4|15059.4|15076.9|15060.9|15074.2|15058.2|0
1693262400000|2023-08-28 22:40:00|15075.3|15059.3|15076.4|15060.4|15076.9|15060.9|15071.4|15055.4|0
1693262700000|2023-08-28 22:45:00|15076.6|15060.6|15075.2|15059.2|15077.8|15061.8|15074.6|15058.6|0
1693263000000|2023-08-28 22:50:00|15075.3|15059.3|15074.8|15058.8|15075.7|15059.7|15073.6|15057.6|0
1693263300000|2023-08-28 22:55:00|15074.7|15058.7|15074.3|15058.3|15076.8|15060.8|15073.8|15057.8|0
1693263600000|2023-08-28 23:00:00|15074.6|15058.6|15068.6|15052.6|15075.1|15059.1|15068.1|15052.1|0
1693263900000|2023-08-28 23:05:00|15068.7|15052.7|15067.1|15051.1|15069.6|15053.6|15066.7|15050.7|0
1693264200000|2023-08-28 23:10:00|15067.4|15051.4|15063.8|15047.8|15068.3|15052.3|15063.4|15047.4|0
1693264500000|2023-08-28 23:15:00|15063.9|15047.9|15065.8|15049.8|15067.2|15051.2|15063.9|15047.9|0
1693264800000|2023-08-28 23:20:00|15065.7|15049.7|15068.2|15052.2|15068.4|15052.4|15065.3|15049.3|0
1693265100000|2023-08-28 23:25:00|15068.3|15052.3|15067.9|15051.9|15068.6|15052.6|15066.9|15050.9|0
1693265400000|2023-08-28 23:30:00|15068.1|15052.1|15067.6|15051.6|15069.1|15053.1|15066.1|15050.1|0
1693265700000|2023-08-28 23:35:00|15067.7|15051.7|15066.1|15050.1|15068.1|15052.1|15065.4|15049.4|0
1693266000000|2023-08-28 23:40:00|15065.9|15049.9|15066.4|15050.4|15067.3|15051.3|15065.2|15049.2|0
1693266300000|2023-08-28 23:45:00|15066.6|15050.6|15066.8|15050.8|15068.2|15052.2|15065.6|15049.6|0
1693266600000|2023-08-28 23:50:00|15066.7|15050.7|15064.6|15048.6|15066.7|15050.7|15064.1|15048.1|0
1693266900000|2023-08-28 23:55:00|15064.4|15048.4|15065.8|15049.8|15066.8|15050.8|15062.7|15046.7|0
1693267200000|2023-08-29 00:00:00|15066.1|15050.1|15057.8|15041.8|15066.6|15050.6|15056.6|15040.6|0
1693267500000|2023-08-29 00:05:00|15057.6|15041.6|15051.1|15035.1|15058.1|15042.1|15048.1|15032.1|0
1693267800000|2023-08-29 00:10:00|15050.9|15034.9|15057.9|15041.9|15058.7|15042.7|15050.9|15034.9|0
1693268100000|2023-08-29 00:15:00|15057.7|15041.7|15060.6|15044.6|15062.9|15046.9|15056.9|15040.9|0
1693268400000|2023-08-29 00:20:00|15060.7|15044.7|15064.7|15048.7|15067.2|15051.2|15060.7|15044.7|0
1693268700000|2023-08-29 00:25:00|15064.6|15048.6|15064.1|15048.1|15065.7|15049.7|15063.4|15047.4|0
1693269000000|2023-08-29 00:30:00|15064.4|15048.4|15064.2|15048.2|15068.2|15052.2|15063.4|15047.4|0
1693269300000|2023-08-29 00:35:00|15064.1|15048.1|15067.7|15051.7|15068.2|15052.2|15064.1|15048.1|0
1693269600000|2023-08-29 00:40:00|15067.6|15051.6|15065.7|15049.7|15069.4|15053.4|15064.1|15048.1|0
1693269900000|2023-08-29 00:45:00|15065.2|15049.2|15066.6|15050.6|15070.2|15054.2|15064.4|15048.4|0
1693270200000|2023-08-29 00:50:00|15066.4|15050.4|15068.6|15052.6|15070.1|15054.1|15066.2|15050.2|0
1693270500000|2023-08-29 00:55:00|15068.1|15052.1|15068.6|15052.6|15069.7|15053.7|15067.7|15051.7|0
1693270800000|2023-08-29 01:00:00|15068.2|15052.2|15068.1|15052.1|15069.9|15053.9|15065.1|15049.1|0
1693271100000|2023-08-29 01:05:00|15067.9|15051.9|15068.6|15052.6|15069.7|15053.7|15066.2|15050.2|0
1693271400000|2023-08-29 01:10:00|15068.4|15052.4|15065.2|15049.2|15068.6|15052.6|15062.7|15046.7|0
1693271700000|2023-08-29 01:15:00|15065.3|15049.3|15068.9|15052.9|15072.9|15056.9|15064.2|15048.2|0
1693272000000|2023-08-29 01:20:00|15068.8|15052.8|15063.7|15047.7|15068.8|15052.8|15062.4|15046.4|0
1693272300000|2023-08-29 01:25:00|15063.8|15047.8|15067.4|15051.4|15068.7|15052.7|15063.3|15047.3|0
1693272600000|2023-08-29 01:30:00|15066.9|15050.9|15069.4|15053.4|15075.7|15059.7|15065.9|15049.9|0
1693272900000|2023-08-29 01:35:00|15069.6|15053.6|15070.1|15054.1|15075.3|15059.3|15068.7|15052.7|0
1693273200000|2023-08-29 01:40:00|15070.3|15054.3|15076.3|15060.3|15076.9|15060.9|15069.6|15053.6|0
1693273500000|2023-08-29 01:45:00|15076.2|15060.2|15076.2|15060.2|15085.2|15069.2|15075.7|15059.7|0
1693273800000|2023-08-29 01:50:00|15076.4|15060.4|15064.8|15048.8|15077.1|15061.1|15063.8|15047.8|0
1693274100000|2023-08-29 01:55:00|15064.6|15048.6|15057.1|15041.1|15067.2|15051.2|15056.1|15040.1|0
1693274400000|2023-08-29 02:00:00|15057.2|15041.2|15063.4|15047.4|15064.7|15048.7|15056.6|15040.6|0
1693274700000|2023-08-29 02:05:00|15063.3|15047.3|15066.4|15050.4|15066.6|15050.6|15062.1|15046.1|0
1693275000000|2023-08-29 02:10:00|15066.7|15050.7|15067.6|15051.6|15070.7|15054.7|15065.3|15049.3|0
1693275300000|2023-08-29 02:15:00|15067.4|15051.4|15063.6|15047.6|15067.4|15051.4|15063.3|15047.3|0
1693275600000|2023-08-29 02:20:00|15063.8|15047.8|15069.3|15053.3|15070.4|15054.4|15063.8|15047.8|0
1693275900000|2023-08-29 02:25:00|15069.4|15053.4|15070.6|15054.6|15071.7|15055.7|15066.6|15050.6|0
1693276200000|2023-08-29 02:30:00|15069.9|15053.9|15069.1|15053.1|15071.6|15055.6|15068.7|15052.7|0
1693276500000|2023-08-29 02:35:00|15069.3|15053.3|15073.7|15057.7|15073.9|15057.9|15068.7|15052.7|0
1693276800000|2023-08-29 02:40:00|15073.4|15057.4|15071.9|15055.9|15073.6|15057.6|15069.6|15053.6|0
1693277100000|2023-08-29 02:45:00|15071.8|15055.8|15070.4|15054.4|15071.8|15055.8|15068.4|15052.4|0
1693277400000|2023-08-29 02:50:00|15070.6|15054.6|15070.4|15054.4|15073.4|15057.4|15068.1|15052.1|0
1693277700000|2023-08-29 02:55:00|15070.3|15054.3|15073.6|15057.6|15074.1|15058.1|15068.9|15052.9|0
1693278000000|2023-08-29 03:00:00|15073.8|15057.8|15074.4|15058.4|15076.3|15060.3|15073.3|15057.3|0
1693278300000|2023-08-29 03:05:00|15074.3|15058.3|15074.3|15058.3|15077.2|15061.2|15073.2|15057.2|0
1693278600000|2023-08-29 03:10:00|15074.2|15058.2|15074.4|15058.4|15075.2|15059.2|15072.2|15056.2|0
1693278900000|2023-08-29 03:15:00|15074.3|15058.3|15076.2|15060.2|15076.8|15060.8|15073.3|15057.3|0
1693279200000|2023-08-29 03:20:00|15076.4|15060.4|15076.9|15060.9|15078.1|15062.1|15075.9|15059.9|0
1693279500000|2023-08-29 03:25:00|15077.1|15061.1|15080.4|15064.4|15081.2|15065.2|15076.9|15060.9|0
1693279800000|2023-08-29 03:30:00|15080.6|15064.6|15080.1|15064.1|15081.9|15065.9|15079.7|15063.7|0
1693280100000|2023-08-29 03:35:00|15080.2|15064.2|15082.3|15066.3|15083.9|15067.9|15080.2|15064.2|0
1693280400000|2023-08-29 03:40:00|15082.8|15066.8|15081.4|15065.4|15084.7|15068.7|15081.4|15065.4|0
1693280700000|2023-08-29 03:45:00|15081.6|15065.6|15082.3|15066.3|15082.9|15066.9|15079.2|15063.2|0
1693281000000|2023-08-29 03:50:00|15082.2|15066.2|15079.2|15063.2|15082.3|15066.3|15078.4|15062.4|0
1693281300000|2023-08-29 03:55:00|15079.1|15063.1|15081.1|15065.1|15082.7|15066.7|15078.1|15062.1|0
1693281600000|2023-08-29 04:00:00|15080.8|15064.8|15081.9|15065.9|15083.4|15067.4|15080.3|15064.3|0
1693281900000|2023-08-29 04:05:00|15082.4|15066.4|15080.7|15064.7|15082.8|15066.8|15079.9|15063.9|0
1693282200000|2023-08-29 04:10:00|15080.6|15064.6|15080.4|15064.4|15081.2|15065.2|15079.7|15063.7|0
1693282500000|2023-08-29 04:15:00|15080.3|15064.3|15079.9|15063.9|15081.6|15065.6|15079.6|15063.6|0
1693282800000|2023-08-29 04:20:00|15079.7|15063.7|15082.4|15066.4|15082.6|15066.6|15079.6|15063.6|0
1693283100000|2023-08-29 04:25:00|15082.7|15066.7|15083.7|15067.7|15085.8|15069.8|15082.7|15066.7|0
1693283400000|2023-08-29 04:30:00|15083.6|15067.6|15082.7|15066.7|15083.6|15067.6|15081.9|15065.9|0
1693283700000|2023-08-29 04:35:00|15082.6|15066.6|15080.7|15064.7|15082.6|15066.6|15080.2|15064.2|0
1693284000000|2023-08-29 04:40:00|15080.6|15064.6|15077.4|15061.4|15081.6|15065.6|15077.2|15061.2|0
1693284300000|2023-08-29 04:45:00|15077.6|15061.6|15078.6|15062.6|15079.1|15063.1|15077.2|15061.2|0
1693284600000|2023-08-29 04:50:00|15078.4|15062.4|15079.2|15063.2|15079.9|15063.9|15077.7|15061.7|0
1693284900000|2023-08-29 04:55:00|15079.3|15063.3|15080.2|15064.2|15080.9|15064.9|15079.2|15063.2|0
1693285200000|2023-08-29 05:00:00|15080.3|15064.3|15082.1|15066.1|15082.4|15066.4|15079.9|15063.9|0
1693285500000|2023-08-29 05:05:00|15082.2|15066.2|15088.3|15072.3|15089.1|15073.1|15080.2|15064.2|0
1693285800000|2023-08-29 05:10:00|15088.2|15072.2|15093.6|15077.6|15096.9|15080.9|15086.2|15070.2|0
1693286100000|2023-08-29 05:15:00|15093.7|15077.7|15093.4|15077.4|15094.4|15078.4|15091.4|15075.4|0
1693286400000|2023-08-29 05:20:00|15093.6|15077.6|15097.1|15081.1|15098.7|15082.7|15092.6|15076.6|0
1693286700000|2023-08-29 05:25:00|15096.7|15080.7|15096.7|15080.7|15099.2|15083.2|15096.2|15080.2|0
1693287000000|2023-08-29 05:30:00|15096.6|15080.6|15096.9|15080.9|15097.4|15081.4|15095.2|15079.2|0
1693287300000|2023-08-29 05:35:00|15097.2|15081.2|15097.7|15081.7|15098.4|15082.4|15096.2|15080.2|0
1693287600000|2023-08-29 05:40:00|15098.2|15082.2|15094.9|15078.9|15098.2|15082.2|15094.2|15078.2|0
1693287900000|2023-08-29 05:45:00|15094.7|15078.7|15098.7|15082.7|15099.9|15083.9|15094.4|15078.4|0
1693288200000|2023-08-29 05:50:00|15098.6|15082.6|15098.1|15082.1|15099.2|15083.2|15096.8|15080.8|0
1693288500000|2023-08-29 05:55:00|15097.9|15081.9|15097.7|15081.7|15098.2|15082.2|15094.8|15078.8|0
1693288800000|2023-08-29 06:00:00|15098.7|15082.7|15099.8|15083.8|15103.1|15087.1|15096.7|15080.7|0
1693289100000|2023-08-29 06:05:00|15099.9|15083.9|15100.8|15084.8|15105.4|15089.4|15099.7|15083.7|0
1693289400000|2023-08-29 06:10:00|15100.9|15084.9|15095.6|15079.6|15103.2|15087.2|15091.9|15075.9|0
1693289700000|2023-08-29 06:15:00|15095.8|15079.8|15094.6|15078.6|15097.8|15081.8|15092.9|15076.9|0
1693290000000|2023-08-29 06:20:00|15095.1|15079.1|15092.4|15076.4|15095.8|15079.8|15091.6|15075.6|0
1693290300000|2023-08-29 06:25:00|15092.1|15076.1|15092.2|15076.2|15092.8|15076.8|15089.9|15073.9|0
1693290600000|2023-08-29 06:30:00|15092.3|15076.3|15093.8|15077.8|15096.3|15080.3|15091.2|15075.2|0
1693290900000|2023-08-29 06:35:00|15093.4|15077.4|15095.9|15079.9|15101.3|15085.3|15093.4|15077.4|0
1693291200000|2023-08-29 06:40:00|15096.1|15080.1|15099.7|15083.7|15105.7|15089.7|15096.1|15080.1|0
1693291500000|2023-08-29 06:45:00|15098.4|15082.4|15094.4|15078.4|15099.2|15083.2|15094.2|15078.2|0
1693291800000|2023-08-29 06:50:00|15094.3|15078.3|15086.8|15070.8|15094.3|15078.3|15085.9|15069.9|0
1693292100000|2023-08-29 06:55:00|15086.7|15070.7|15087.9|15071.9|15088.4|15072.4|15084.7|15068.7|0
1693292400000|2023-08-29 07:00:00|15088.4|15072.4|15088.8|15072.8|15092.8|15076.8|15084.1|15068.1|0
1693292700000|2023-08-29 07:05:00|15088.2|15072.2|15089.6|15073.6|15092.3|15076.3|15080.1|15064.1|0
1693293000000|2023-08-29 07:10:00|15088.2|15072.2|15083.8|15067.8|15088.8|15072.8|15081.1|15065.1|0
1693293300000|2023-08-29 07:15:00|15082.8|15066.8|15086.4|15070.4|15088.6|15072.6|15081.2|15065.2|0
1693293600000|2023-08-29 07:20:00|15086.6|15070.6|15096.7|15080.7|15098.1|15082.1|15084.6|15068.6|0
1693293900000|2023-08-29 07:25:00|15096.8|15080.8|15107.1|15091.1|15108.1|15092.1|15096.6|15080.6|0
1693294200000|2023-08-29 07:30:00|15106.8|15090.8|15107.9|15091.9|15115.7|15099.7|15106.8|15090.8|0
1693294500000|2023-08-29 07:35:00|15107.7|15091.7|15104.8|15088.8|15110.6|15094.6|15103.2|15087.2|0
1693294800000|2023-08-29 07:40:00|15105.4|15089.4|15095.8|15079.8|15105.4|15089.4|15094.3|15078.3|0
1693295100000|2023-08-29 07:45:00|15095.9|15079.9|15087.8|15071.8|15097.3|15081.3|15087.4|15071.4|0
1693295400000|2023-08-29 07:50:00|15088.2|15072.2|15064.7|15048.7|15089.3|15073.3|15064.7|15048.7|0
1693295700000|2023-08-29 07:55:00|15062.1|15046.1|15055.6|15039.6|15063.8|15047.8|15050.9|15034.9|0
1693296000000|2023-08-29 08:00:00|15054.2|15038.2|15056.4|15040.4|15061.7|15045.7|15051.8|15035.8|0
1693296300000|2023-08-29 08:05:00|15056.2|15040.2|15056.1|15040.1|15061.9|15045.9|15051.2|15035.2|0
1693296600000|2023-08-29 08:10:00|15056.2|15040.2|15041.4|15025.4|15056.2|15040.2|15039.2|15023.2|0
1693296900000|2023-08-29 08:15:00|15040.9|15024.9|15049.4|15033.4|15051.1|15035.1|15040.8|15024.8|0
1693297200000|2023-08-29 08:20:00|15049.1|15033.1|15054.7|15038.7|15056.8|15040.8|15048.2|15032.2|0
1693297500000|2023-08-29 08:25:00|15054.8|15038.8|15050.4|15034.4|15055.4|15039.4|15049.8|15033.8|0
1693297800000|2023-08-29 08:30:00|15050.3|15034.3|15056.2|15040.2|15056.8|15040.8|15047.2|15031.2|0
1693298100000|2023-08-29 08:35:00|15056.3|15040.3|15063.2|15047.2|15066.7|15050.7|15056.2|15040.2|0
1693298400000|2023-08-29 08:40:00|15063.1|15047.1|15064.2|15048.2|15066.6|15050.6|15060.4|15044.4|0
1693298700000|2023-08-29 08:45:00|15064.3|15048.3|15063.1|15047.1|15066.2|15050.2|15061.6|15045.6|0
1693299000000|2023-08-29 08:50:00|15063.2|15047.2|15053.7|15037.7|15065.3|15049.3|15050.7|15034.7|0
1693299300000|2023-08-29 08:55:00|15053.8|15037.8|15043.4|15027.4|15065.6|15049.6|15042.9|15026.9|0
1693299600000|2023-08-29 09:00:00|15044.1|15028.1|15048.3|15032.3|15052.3|15036.3|15037.9|15021.9|0
1693299900000|2023-08-29 09:05:00|15047.9|15031.9|15056.4|15040.4|15056.9|15040.9|15045.7|15029.7|0
1693300200000|2023-08-29 09:10:00|15056.6|15040.6|15054.7|15038.7|15058.9|15042.9|15054.1|15038.1|0
1693300500000|2023-08-29 09:15:00|15055.1|15039.1|15046.4|15030.4|15055.1|15039.1|15043.6|15027.6|0
1693300800000|2023-08-29 09:20:00|15046.6|15030.6|15050.2|15034.2|15054.1|15038.1|15044.1|15028.1|0
1693301100000|2023-08-29 09:25:00|15049.8|15033.8|15056.1|15040.1|15057.1|15041.1|15048.8|15032.8|0
1693301400000|2023-08-29 09:30:00|15056.8|15040.8|15054.4|15038.4|15057.2|15041.2|15052.3|15036.3|0
1693301700000|2023-08-29 09:35:00|15052.3|15036.3|15061.1|15045.1|15061.3|15045.3|15051.7|15035.7|0
1693302000000|2023-08-29 09:40:00|15060.8|15044.8|15061.1|15045.1|15062.8|15046.8|15057.2|15041.2|0
1693302300000|2023-08-29 09:45:00|15061.3|15045.3|15065.8|15049.8|15066.2|15050.2|15059.4|15043.4|0
1693302600000|2023-08-29 09:50:00|15065.7|15049.7|15071.4|15055.4|15072.4|15056.4|15062.4|15046.4|0
1693302900000|2023-08-29 09:55:00|15071.2|15055.2|15078.2|15062.2|15078.9|15062.9|15071.2|15055.2|0
1693303200000|2023-08-29 10:00:00|15078.3|15062.3|15075.7|15059.7|15082.9|15066.9|15074.4|15058.4|0
1693303500000|2023-08-29 10:05:00|15075.8|15059.8|15079.9|15063.9|15081.6|15065.6|15075.8|15059.8|0
1693303800000|2023-08-29 10:10:00|15080.8|15064.8|15071.3|15055.3|15080.8|15064.8|15067.7|15051.7|0
1693304100000|2023-08-29 10:15:00|15071.4|15055.4|15057.6|15041.6|15071.4|15055.4|15057.2|15041.2|0
1693304400000|2023-08-29 10:20:00|15056.4|15040.4|15067.1|15051.1|15067.4|15051.4|15055.7|15039.7|0
1693304700000|2023-08-29 10:25:00|15066.8|15050.8|15067.7|15051.7|15068.3|15052.3|15063.6|15047.6|0
1693305000000|2023-08-29 10:30:00|15067.6|15051.6|15073.2|15057.2|15075.7|15059.7|15065.2|15049.2|0
1693305300000|2023-08-29 10:35:00|15072.9|15056.9|15069.8|15053.8|15074.7|15058.7|15067.1|15051.1|0
1693305600000|2023-08-29 10:40:00|15070.2|15054.2|15071.8|15055.8|15074.4|15058.4|15069.3|15053.3|0
1693305900000|2023-08-29 10:45:00|15071.3|15055.3|15061.1|15045.1|15072.8|15056.8|15060.3|15044.3|0
1693306200000|2023-08-29 10:50:00|15060.9|15044.9|15060.3|15044.3|15062.8|15046.8|15056.8|15040.8|0
1693306500000|2023-08-29 10:55:00|15060.2|15044.2|15053.4|15037.4|15062.6|15046.6|15052.2|15036.2|0
1693306800000|2023-08-29 11:00:00|15052.7|15036.7|15051.6|15035.6|15057.1|15041.1|15049.2|15033.2|0
1693307100000|2023-08-29 11:05:00|15051.4|15035.4|15059.9|15043.9|15060.4|15044.4|15049.6|15033.6|0
1693307400000|2023-08-29 11:10:00|15059.3|15043.3|15055.6|15039.6|15063.7|15047.7|15054.4|15038.4|0
1693307700000|2023-08-29 11:15:00|15055.7|15039.7|15054.2|15038.2|15059.4|15043.4|15052.9|15036.9|0
1693308000000|2023-08-29 11:20:00|15054.1|15038.1|15056.2|15040.2|15062.6|15046.6|15054.1|15038.1|0
1693308300000|2023-08-29 11:25:00|15056.3|15040.3|15043.9|15027.9|15057.7|15041.7|15043.2|15027.2|0
1693308600000|2023-08-29 11:30:00|15043.8|15027.8|15053.1|15037.1|15056.2|15040.2|15043.6|15027.6|0
1693308900000|2023-08-29 11:35:00|15052.8|15036.8|15040.7|15024.7|15054.1|15038.1|15039.2|15023.2|0
1693309200000|2023-08-29 11:40:00|15040.9|15024.9|15041.8|15025.8|15044.3|15028.3|15040.2|15024.2|0
1693309500000|2023-08-29 11:45:00|15042.1|15026.1|15047.4|15031.4|15047.4|15031.4|15039.2|15023.2|0
1693309800000|2023-08-29 11:50:00|15046.6|15030.6|15047.9|15031.9|15048.7|15032.7|15042.7|15026.7|0
1693310100000|2023-08-29 11:55:00|15047.6|15031.6|15042.3|15026.3|15047.8|15031.8|15041.2|15025.2|0
1693310400000|2023-08-29 12:00:00|15042.1|15026.1|15047.4|15031.4|15047.9|15031.9|15041.1|15025.1|0
1693310700000|2023-08-29 12:05:00|15047.3|15031.3|15054.7|15038.7|15056.6|15040.6|15046.8|15030.8|0
1693311000000|2023-08-29 12:10:00|15055.1|15039.1|15049.7|15033.7|15057.7|15041.7|15047.1|15031.1|0
1693311300000|2023-08-29 12:15:00|15049.9|15033.9|15043.1|15027.1|15053.6|15037.6|15041.9|15025.9|0
1693311600000|2023-08-29 12:20:00|15042.3|15026.3|15033.4|15017.4|15044.2|15028.2|15031.9|15015.9|0
1693311900000|2023-08-29 12:25:00|15033.8|15017.8|15024.1|15008.1|15035.9|15019.9|15022.1|15006.1|0
1693312200000|2023-08-29 12:30:00|15023.1|15007.1|15032.7|15016.7|15033.4|15017.4|15019.6|15003.6|0
1693312500000|2023-08-29 12:35:00|15032.6|15016.6|15031.4|15015.4|15033.3|15017.3|15024.8|15008.8|0
1693312800000|2023-08-29 12:40:00|15031.6|15015.6|15037.7|15021.7|15037.7|15021.7|15026.1|15010.1|0
1693313100000|2023-08-29 12:45:00|15038.1|15022.1|15037.3|15021.3|15039.1|15023.1|15029.1|15013.1|0
1693313400000|2023-08-29 12:50:00|15037.4|15021.4|15037.6|15021.6|15047.4|15031.4|15036.7|15020.7|0
1693313700000|2023-08-29 12:55:00|15037.8|15021.8|15042.1|15026.1|15043.9|15027.9|15035.3|15019.3|0
1693314000000|2023-08-29 13:00:00|15042.2|15026.2|15034.8|15018.8|15044.7|15028.7|15034.4|15018.4|0
1693314300000|2023-08-29 13:05:00|15034.7|15018.7|15045.9|15029.9|15050.3|15034.3|15032.7|15016.7|0
1693314600000|2023-08-29 13:10:00|15046.1|15030.1|15037.6|15021.6|15046.1|15030.1|15034.6|15018.6|0
1693314900000|2023-08-29 13:15:00|15037.4|15021.4|15043.7|15027.7|15043.9|15027.9|15029.9|15013.9|0
1693315200000|2023-08-29 13:20:00|15042.4|15026.4|15044.3|15028.3|15050.4|15034.4|15041.2|15025.2|0
1693315500000|2023-08-29 13:25:00|15038.6|15022.6|15045.3|15029.3|15045.3|15029.3|15035.4|15019.4|0
1693315800000|2023-08-29 13:30:00|15045.9|15029.9|15078.9|15062.9|15080.3|15064.3|15032.4|15016.4|0
1693316100000|2023-08-29 13:35:00|15081.4|15065.4|15061.8|15045.8|15086.7|15070.7|15057.9|15041.9|0
1693316400000|2023-08-29 13:40:00|15060.2|15044.2|15096.4|15080.4|15103.2|15087.2|15055.9|15039.9|0
1693316700000|2023-08-29 13:45:00|15098.1|15082.1|15134.4|15118.4|15135.9|15119.9|15098.1|15082.1|0
1693317000000|2023-08-29 13:50:00|15134.9|15118.9|15129.7|15113.7|15143.3|15127.3|15119.9|15103.9|0
1693317300000|2023-08-29 13:55:00|15129.2|15113.2|15124.9|15108.9|15135|15119|15113.5|15097.5|0
1693317600000|2023-08-29 14:00:00|15127.8|15111.8|15197.9|15181.9|15198.4|15182.4|15127.8|15111.8|0
1693317900000|2023-08-29 14:05:00|15200.3|15184.3|15198.3|15182.3|15212|15196|15195|15179|0
1693318200000|2023-08-29 14:10:00|15200|15184|15213.8|15197.8|15219.3|15203.3|15189|15173|0
1693318500000|2023-08-29 14:15:00|15212.7|15196.7|15236.5|15220.5|15243|15227|15211|15195|0
1693318800000|2023-08-29 14:20:00|15235.5|15219.5|15252.2|15236.2|15255.1|15239.1|15231.2|15215.2|0
1693319100000|2023-08-29 14:25:00|15251.1|15235.1|15259|15243|15265.5|15249.5|15239.7|15223.7|0
1693319400000|2023-08-29 14:30:00|15262.5|15246.5|15287.1|15271.1|15288.6|15272.6|15261.9|15245.9|0
1693319700000|2023-08-29 14:35:00|15286.1|15270.1|15266.7|15250.7|15295.6|15279.6|15266|15250|0
1693320000000|2023-08-29 14:40:00|15267.4|15251.4|15272.1|15256.1|15278.6|15262.6|15262.5|15246.5|0
1693320300000|2023-08-29 14:45:00|15275.7|15259.7|15280.1|15264.1|15282.4|15266.4|15261.5|15245.5|0
1693320600000|2023-08-29 14:50:00|15278.2|15262.2|15271.2|15255.2|15293.5|15277.5|15270.7|15254.7|0
1693320900000|2023-08-29 14:55:00|15270.7|15254.7|15270.7|15254.7|15274|15258|15258.5|15242.5|0
1693321200000|2023-08-29 15:00:00|15272|15256|15277.1|15261.1|15284|15268|15269.5|15253.5|0
1693321500000|2023-08-29 15:05:00|15275.4|15259.4|15283|15267|15294.9|15278.9|15269.9|15253.9|0
1693321800000|2023-08-29 15:10:00|15283.4|15267.4|15305.7|15289.7|15308.9|15292.9|15281|15265|0
1693322100000|2023-08-29 15:15:00|15306.1|15290.1|15312.2|15296.2|15312.7|15296.7|15295.4|15279.4|0
1693322400000|2023-08-29 15:20:00|15313|15297|15316.5|15300.5|15319.4|15303.4|15301.2|15285.2|0
1693322700000|2023-08-29 15:25:00|15317.2|15301.2|15312.6|15296.6|15322|15306|15307.7|15291.7|0
1693323000000|2023-08-29 15:30:00|15313.1|15297.1|15330.9|15314.9|15331.7|15315.7|15311.2|15295.2|0
1693323300000|2023-08-29 15:35:00|15332|15316|15344.5|15328.5|15346.7|15330.7|15330|15314|0
1693323600000|2023-08-29 15:40:00|15346.9|15330.9|15351.9|15335.9|15354.7|15338.7|15344.9|15328.9|0
1693323900000|2023-08-29 15:45:00|15352.7|15336.7|15341.9|15325.9|15353.2|15337.2|15338.1|15322.1|0
1693324200000|2023-08-29 15:50:00|15341.2|15325.2|15346.5|15330.5|15352.7|15336.7|15338|15322|0
1693324500000|2023-08-29 15:55:00|15346.7|15330.7|15336.9|15320.9|15347.1|15331.1|15332|15316|0
1693324800000|2023-08-29 16:00:00|15337.1|15321.1|15333.4|15317.4|15340.9|15324.9|15330.5|15314.5|0
1693325100000|2023-08-29 16:05:00|15333.5|15317.5|15340.4|15324.4|15342.5|15326.5|15323.7|15307.7|0
1693325400000|2023-08-29 16:10:00|15340.2|15324.2|15331.4|15315.4|15344.2|15328.2|15328.9|15312.9|0
1693325700000|2023-08-29 16:15:00|15331|15315|15334.6|15318.6|15338.4|15322.4|15322.4|15306.4|0
1693326000000|2023-08-29 16:20:00|15335.5|15319.5|15348.1|15332.1|15348.9|15332.9|15334.4|15318.4|0
1693326300000|2023-08-29 16:25:00|15348.7|15332.7|15353.2|15337.2|15359.6|15343.6|15346.4|15330.4|0
1693326600000|2023-08-29 16:30:00|15353.9|15337.9|15356.9|15340.9|15357.2|15341.2|15345.2|15329.2|0
1693326900000|2023-08-29 16:35:00|15356|15340|15342.2|15326.2|15357.1|15341.1|15335.6|15319.6|0
1693327200000|2023-08-29 16:40:00|15342.7|15326.7|15344.1|15328.1|15347|15331|15339.4|15323.4|0
1693327500000|2023-08-29 16:45:00|15344.2|15328.2|15333.4|15317.4|15344.4|15328.4|15331.4|15315.4|0
1693327800000|2023-08-29 16:50:00|15332.9|15316.9|15339.9|15323.9|15342.5|15326.5|15326.1|15310.1|0
1693328100000|2023-08-29 16:55:00|15340.1|15324.1|15347.6|15331.6|15349.6|15333.6|15337.9|15321.9|0
1693328400000|2023-08-29 17:00:00|15347.4|15331.4|15351.4|15335.4|15352.4|15336.4|15336.2|15320.2|0
1693328700000|2023-08-29 17:05:00|15351.9|15335.9|15354|15338|15355.7|15339.7|15347.8|15331.8|0
1693329000000|2023-08-29 17:10:00|15354.9|15338.9|15349.7|15333.7|15355.2|15339.2|15339.9|15323.9|0
1693329300000|2023-08-29 17:15:00|15348.4|15332.4|15339.4|15323.4|15348.7|15332.7|15338.5|15322.5|0
1693329600000|2023-08-29 17:20:00|15338.9|15322.9|15352.2|15336.2|15352.3|15336.3|15335.8|15319.8|0
1693329900000|2023-08-29 17:25:00|15353.2|15337.2|15346.2|15330.2|15353.7|15337.7|15342.7|15326.7|0
1693330200000|2023-08-29 17:30:00|15346.4|15330.4|15354|15338|15354|15338|15345.7|15329.7|0
1693330500000|2023-08-29 17:35:00|15353.7|15337.7|15360.9|15344.9|15368.4|15352.4|15353.4|15337.4|0
1693330800000|2023-08-29 17:40:00|15360|15344|15355|15339|15363.4|15347.4|15351.9|15335.9|0
1693331100000|2023-08-29 17:45:00|15355.3|15339.3|15357.2|15341.2|15358.8|15342.8|15351.5|15335.5|0
1693331400000|2023-08-29 17:50:00|15356.9|15340.9|15343.8|15327.8|15360.5|15344.5|15338|15322|0
1693331700000|2023-08-29 17:55:00|15340.7|15324.7|15340.7|15324.7|15345.8|15329.8|15326.9|15310.9|0
1693332000000|2023-08-29 18:00:00|15340.2|15324.2|15346.4|15330.4|15348.7|15332.7|15336.4|15320.4|0
1693332300000|2023-08-29 18:05:00|15345.5|15329.5|15357.2|15341.2|15357.4|15341.4|15343.9|15327.9|0
1693332600000|2023-08-29 18:10:00|15357.7|15341.7|15353.4|15337.4|15365.2|15349.2|15350|15334|0
1693332900000|2023-08-29 18:15:00|15353.7|15337.7|15358.4|15342.4|15358.5|15342.5|15350.3|15334.3|0
1693333200000|2023-08-29 18:20:00|15358.8|15342.8|15355.8|15339.8|15368|15352|15353.5|15337.5|0
1693333500000|2023-08-29 18:25:00|15356.3|15340.3|15364.7|15348.7|15370.3|15354.3|15355.2|15339.2|0
1693333800000|2023-08-29 18:30:00|15364.2|15348.2|15368|15352|15369.9|15353.9|15361.5|15345.5|0
1693334100000|2023-08-29 18:35:00|15368.2|15352.2|15362.8|15346.8|15379.3|15363.3|15361.7|15345.7|0
1693334400000|2023-08-29 18:40:00|15363.4|15347.4|15374|15358|15375.8|15359.8|15362.2|15346.2|0
1693334700000|2023-08-29 18:45:00|15374.3|15358.3|15370.3|15354.3|15380.7|15364.7|15368|15352|0
1693335000000|2023-08-29 18:50:00|15370.4|15354.4|15370.8|15354.8|15377.2|15361.2|15364.5|15348.5|0
1693335300000|2023-08-29 18:55:00|15371.3|15355.3|15373.3|15357.3|15377.3|15361.3|15363.9|15347.9|0
1693335600000|2023-08-29 19:00:00|15373|15357|15371|15355|15373.5|15357.5|15358.9|15342.9|0
1693335900000|2023-08-29 19:05:00|15370.7|15354.7|15373.3|15357.3|15377.9|15361.9|15369|15353|0
1693336200000|2023-08-29 19:10:00|15374.3|15358.3|15384.4|15368.4|15385|15369|15371.3|15355.3|0
1693336500000|2023-08-29 19:15:00|15384.2|15368.2|15394|15378|15394|15378|15378.5|15362.5|0
1693336800000|2023-08-29 19:20:00|15393.7|15377.7|15391.2|15375.2|15393.7|15377.7|15383.3|15367.3|0
1693337100000|2023-08-29 19:25:00|15390.7|15374.7|15395.3|15379.3|15397.3|15381.3|15388.8|15372.8|0
1693337400000|2023-08-29 19:30:00|15392.7|15376.7|15381.5|15365.5|15395|15379|15381.2|15365.2|0
1693337700000|2023-08-29 19:35:00|15380.5|15364.5|15383.8|15367.8|15389|15373|15380.5|15364.5|0
1693338000000|2023-08-29 19:40:00|15383.5|15367.5|15397.2|15381.2|15398.3|15382.3|15382.8|15366.8|0
1693338300000|2023-08-29 19:45:00|15397|15381|15381.8|15365.8|15397.4|15381.4|15376.3|15360.3|0
1693338600000|2023-08-29 19:50:00|15381.9|15365.9|15377.6|15361.6|15385.8|15369.8|15371.3|15355.3|0
1693338900000|2023-08-29 19:55:00|15376.8|15360.8|15383.6|15367.6|15392.1|15376.1|15374.4|15358.4|0
1693339200000|2023-08-29 20:00:00|15385|15369|15387.8|15371.8|15393.6|15377.6|15380.5|15364.5|0
1693339500000|2023-08-29 20:05:00|15388.1|15372.1|15392.3|15376.3|15392.5|15376.5|15386.7|15370.7|0
1693339800000|2023-08-29 20:10:00|15392.2|15376.2|15396.8|15380.8|15397.7|15381.7|15391.5|15375.5|0
1693340100000|2023-08-29 20:15:00|15396.5|15380.5|15395.6|15379.6|15398.7|15382.7|15394.1|15378.1|0
1693340400000|2023-08-29 20:20:00|15395.3|15379.3|15394.6|15378.6|15396|15380|15393.3|15377.3|0
1693340700000|2023-08-29 20:25:00|15394.5|15378.5|15394.3|15378.3|15395.1|15379.1|15392.3|15376.3|0
1693341000000|2023-08-29 20:30:00|15394.2|15378.2|15394|15378|15396.5|15380.5|15394|15378|0
1693341300000|2023-08-29 20:35:00|15394.1|15378.1|15395.1|15379.1|15395.6|15379.6|15394.1|15378.1|0
1693341600000|2023-08-29 20:40:00|15395|15379|15394.1|15378.1|15395.3|15379.3|15394|15378|0
1693341900000|2023-08-29 20:45:00|15394.2|15378.2|15394.1|15378.1|15395.5|15379.5|15393.7|15377.7|0
1693342200000|2023-08-29 20:50:00|15393.7|15377.7|15395.3|15379.3|15395.6|15379.6|15393.7|15377.7|0
1693342500000|2023-08-29 20:55:00|15394.3|15378.3|15395.1|15379.1|15395.8|15379.8|15394.1|15378.1|0
1693342800000|2023-08-29 21:00:00|15395.2|15379.2|15395.1|15379.1|15395.2|15379.2|15394.4|15378.4|0
1693343100000|2023-08-29 21:05:00|15395.2|15379.2|15396.5|15380.5|15396.5|15380.5|15395.2|15379.2|0
1693343400000|2023-08-29 21:10:00|15396.4|15380.4|15394.1|15378.1|15396.8|15380.8|15394.1|15378.1|0
1693343700000|2023-08-29 21:15:00|15394|15378|15392.6|15376.6|15394.7|15378.7|15392.3|15376.3|0
1693344000000|2023-08-29 21:20:00|15392.5|15376.5|15393.9|15377.9|15394.1|15378.1|15392.5|15376.5|0
1693344300000|2023-08-29 21:25:00|15394|15378|15394.8|15378.8|15394.9|15378.9|15393.9|15377.9|0
1693344600000|2023-08-29 21:30:00|15394.9|15378.9|15395.2|15379.2|15395.2|15379.2|15394.8|15378.8|0
1693344900000|2023-08-29 21:35:00|15395.3|15379.3|15394.8|15378.8|15395.3|15379.3|15394.5|15378.5|0
1693345200000|2023-08-29 21:40:00|15394.7|15378.7|15395.2|15379.2|15395.2|15379.2|15394.6|15378.6|0
1693345500000|2023-08-29 21:45:00|15395.3|15379.3|15394.6|15378.6|15395.3|15379.3|15394.1|15378.1|0
1693345800000|2023-08-29 21:50:00|15394.4|15378.4|15394.3|15378.3|15394.6|15378.6|15394.3|15378.3|0
1693346100000|2023-08-29 21:55:00|15394.5|15378.5|15394.6|15378.6|15394.7|15378.7|15394.3|15378.3|0
1693346400000|2023-08-29 22:00:00|15398.1|15382.1|15405.2|15389.2|15408.5|15392.5|15393.6|15377.6|0
1693346700000|2023-08-29 22:05:00|15405.1|15389.1|15410.7|15394.7|15413|15397|15403.9|15387.9|0
1693347000000|2023-08-29 22:10:00|15411|15395|15404.9|15388.9|15411.1|15395.1|15404|15388|0
1693347300000|2023-08-29 22:15:00|15404.7|15388.7|15405.7|15389.7|15407.7|15391.7|15403.9|15387.9|0
1693347600000|2023-08-29 22:20:00|15405.5|15389.5|15410.6|15394.6|15410.6|15394.6|15405.5|15389.5|0
1693347900000|2023-08-29 22:25:00|15410.5|15394.5|15409.6|15393.6|15411.2|15395.2|15408.9|15392.9|0
1693348200000|2023-08-29 22:30:00|15409.5|15393.5|15409|15393|15410.9|15394.9|15408|15392|0
1693348500000|2023-08-29 22:35:00|15408.9|15392.9|15408.9|15392.9|15412.6|15396.6|15408.4|15392.4|0
1693348800000|2023-08-29 22:40:00|15409.1|15393.1|15405.4|15389.4|15409.1|15393.1|15403.4|15387.4|0
1693349100000|2023-08-29 22:45:00|15405.2|15389.2|15404.2|15388.2|15407.2|15391.2|15404|15388|0
1693349400000|2023-08-29 22:50:00|15404.6|15388.6|15403.7|15387.7|15406.4|15390.4|15403.4|15387.4|0
1693349700000|2023-08-29 22:55:00|15403.9|15387.9|15405|15389|15405.7|15389.7|15403.1|15387.1|0
1693350000000|2023-08-29 23:00:00|15405.7|15389.7|15408.5|15392.5|15409.4|15393.4|15403.4|15387.4|0
1693350300000|2023-08-29 23:05:00|15408.6|15392.6|15409.5|15393.5|15410.6|15394.6|15407.5|15391.5|0
1693350600000|2023-08-29 23:10:00|15409.1|15393.1|15406.5|15390.5|15409.2|15393.2|15406.2|15390.2|0
1693350900000|2023-08-29 23:15:00|15406.6|15390.6|15405.7|15389.7|15407.1|15391.1|15402.4|15386.4|0
1693351200000|2023-08-29 23:20:00|15405.6|15389.6|15404.7|15388.7|15406.1|15390.1|15403.7|15387.7|0
1693351500000|2023-08-29 23:25:00|15404.6|15388.6|15403.5|15387.5|15405|15389|15402.5|15386.5|0
1693351800000|2023-08-29 23:30:00|15403.6|15387.6|15404.7|15388.7|15406.5|15390.5|15403.4|15387.4|0
1693352100000|2023-08-29 23:35:00|15404.6|15388.6|15404.1|15388.1|15405.5|15389.5|15403.5|15387.5|0
1693352400000|2023-08-29 23:40:00|15404.6|15388.6|15406.6|15390.6|15407.9|15391.9|15404.6|15388.6|0
1693352700000|2023-08-29 23:45:00|15406.7|15390.7|15405.5|15389.5|15406.9|15390.9|15405.2|15389.2|0
1693353000000|2023-08-29 23:50:00|15405.6|15389.6|15404.6|15388.6|15405.9|15389.9|15400.9|15384.9|0
1693353300000|2023-08-29 23:55:00|15404.7|15388.7|15404.6|15388.6|15406.2|15390.2|15404|15388|0
1693353600000|2023-08-30 00:00:00|15404.2|15388.2|15400|15384|15406.6|15390.6|15400|15384|0
1693353900000|2023-08-30 00:05:00|15399.4|15383.4|15402|15386|15403|15387|15399.4|15383.4|0
1693354200000|2023-08-30 00:10:00|15401.7|15385.7|15404|15388|15406.1|15390.1|15401.7|15385.7|0
1693354500000|2023-08-30 00:15:00|15404.1|15388.1|15406.5|15390.5|15406.5|15390.5|15402.7|15386.7|0
1693354800000|2023-08-30 00:20:00|15406.6|15390.6|15417.1|15401.1|15420.6|15404.6|15406.6|15390.6|0
1693355100000|2023-08-30 00:25:00|15417.4|15401.4|15416.4|15400.4|15417.4|15401.4|15414.5|15398.5|0
1693355400000|2023-08-30 00:30:00|15416.5|15400.5|15412.7|15396.7|15416.5|15400.5|15412.4|15396.4|0
1693355700000|2023-08-30 00:35:00|15412.9|15396.9|15411.4|15395.4|15413.6|15397.6|15411.1|15395.1|0
1693356000000|2023-08-30 00:40:00|15411.6|15395.6|15408.6|15392.6|15412.1|15396.1|15406.4|15390.4|0
1693356300000|2023-08-30 00:45:00|15408.5|15392.5|15410.9|15394.9|15411.7|15395.7|15406.9|15390.9|0
1693356600000|2023-08-30 00:50:00|15411|15395|15411.1|15395.1|15413.7|15397.7|15409.6|15393.6|0
1693356900000|2023-08-30 00:55:00|15411.2|15395.2|15414|15398|15415.5|15399.5|15411.1|15395.1|0
1693357200000|2023-08-30 01:00:00|15414.5|15398.5|15409.2|15393.2|15414.9|15398.9|15408.9|15392.9|0
1693357500000|2023-08-30 01:05:00|15409|15393|15411.9|15395.9|15413.1|15397.1|15407.5|15391.5|0
1693357800000|2023-08-30 01:10:00|15411.6|15395.6|15411.6|15395.6|15412.7|15396.7|15408.5|15392.5|0
1693358100000|2023-08-30 01:15:00|15411.7|15395.7|15413.4|15397.4|15414.9|15398.9|15409.1|15393.1|0
1693358400000|2023-08-30 01:20:00|15413.1|15397.1|15418.1|15402.1|15418.1|15402.1|15411|15395|0
1693358700000|2023-08-30 01:25:00|15417.9|15401.9|15418.6|15402.6|15425.4|15409.4|15417.6|15401.6|0
1693359000000|2023-08-30 01:30:00|15418.7|15402.7|15411.5|15395.5|15423.2|15407.2|15410.1|15394.1|0
1693359300000|2023-08-30 01:35:00|15411.6|15395.6|15418.4|15402.4|15420.4|15404.4|15410.5|15394.5|0
1693359600000|2023-08-30 01:40:00|15417.9|15401.9|15417.5|15401.5|15419.2|15403.2|15413.1|15397.1|0
1693359900000|2023-08-30 01:45:00|15417.7|15401.7|15421.6|15405.6|15423.1|15407.1|15416.9|15400.9|0
1693360200000|2023-08-30 01:50:00|15421.7|15405.7|15425.9|15409.9|15428.1|15412.1|15421.6|15405.6|0
1693360500000|2023-08-30 01:55:00|15426.1|15410.1|15426.6|15410.6|15429.5|15413.5|15425.6|15409.6|0
1693360800000|2023-08-30 02:00:00|15426.9|15410.9|15426.2|15410.2|15428.9|15412.9|15424.6|15408.6|0
1693361100000|2023-08-30 02:05:00|15426.1|15410.1|15431.6|15415.6|15432|15416|15426.1|15410.1|0
1693361400000|2023-08-30 02:10:00|15431.7|15415.7|15434.6|15418.6|15435.1|15419.1|15431|15415|0
1693361700000|2023-08-30 02:15:00|15434.7|15418.7|15436.1|15420.1|15438.1|15422.1|15434.1|15418.1|0
1693362000000|2023-08-30 02:20:00|15436.2|15420.2|15432.4|15416.4|15436.2|15420.2|15431.1|15415.1|0
1693362300000|2023-08-30 02:25:00|15432.2|15416.2|15431.1|15415.1|15434.5|15418.5|15430.9|15414.9|0
1693362600000|2023-08-30 02:30:00|15431.5|15415.5|15431.7|15415.7|15434|15418|15428.9|15412.9|0
1693362900000|2023-08-30 02:35:00|15431.6|15415.6|15430.1|15414.1|15433.1|15417.1|15429.4|15413.4|0
1693363200000|2023-08-30 02:40:00|15430|15414|15430|15414|15430.1|15414.1|15426.6|15410.6|0
1693363500000|2023-08-30 02:45:00|15429.9|15413.9|15428|15412|15430.5|15414.5|15427.1|15411.1|0
1693363800000|2023-08-30 02:50:00|15428.1|15412.1|15427.5|15411.5|15429.5|15413.5|15425.5|15409.5|0
1693364100000|2023-08-30 02:55:00|15428.1|15412.1|15424.6|15408.6|15428.2|15412.2|15423.5|15407.5|0
1693364400000|2023-08-30 03:00:00|15424.5|15408.5|15428.1|15412.1|15428.6|15412.6|15423.7|15407.7|0
1693364700000|2023-08-30 03:05:00|15428|15412|15431.1|15415.1|15433|15417|15427.6|15411.6|0
1693365000000|2023-08-30 03:10:00|15431.2|15415.2|15429.6|15413.6|15431.2|15415.2|15427.6|15411.6|0
1693365300000|2023-08-30 03:15:00|15429.4|15413.4|15430.4|15414.4|15430.4|15414.4|15426.9|15410.9|0
1693365600000|2023-08-30 03:20:00|15430|15414|15427.1|15411.1|15430.4|15414.4|15426.9|15410.9|0
1693365900000|2023-08-30 03:25:00|15427.2|15411.2|15426.1|15410.1|15428|15412|15426|15410|0
1693366200000|2023-08-30 03:30:00|15426.2|15410.2|15428.6|15412.6|15428.9|15412.9|15424.6|15408.6|0
1693366500000|2023-08-30 03:35:00|15428.7|15412.7|15428.2|15412.2|15429.4|15413.4|15425.6|15409.6|0
1693366800000|2023-08-30 03:40:00|15428.4|15412.4|15427.9|15411.9|15429.6|15413.6|15426|15410|0
1693367100000|2023-08-30 03:45:00|15427.7|15411.7|15428|15412|15428.1|15412.1|15426.4|15410.4|0
1693367400000|2023-08-30 03:50:00|15428.2|15412.2|15427.6|15411.6|15428.4|15412.4|15426.4|15410.4|0
1693367700000|2023-08-30 03:55:00|15427.7|15411.7|15425.6|15409.6|15428.4|15412.4|15425.2|15409.2|0
1693368000000|2023-08-30 04:00:00|15425.9|15409.9|15423.6|15407.6|15425.9|15409.9|15421.4|15405.4|0
1693368300000|2023-08-30 04:05:00|15423.5|15407.5|15423.1|15407.1|15424.1|15408.1|15420|15404|0
1693368600000|2023-08-30 04:10:00|15423.4|15407.4|15427.1|15411.1|15427.4|15411.4|15422.6|15406.6|0
1693368900000|2023-08-30 04:15:00|15427.2|15411.2|15424.9|15408.9|15427.2|15411.2|15423.6|15407.6|0
1693369200000|2023-08-30 04:20:00|15425.4|15409.4|15424.9|15408.9|15425.4|15409.4|15422.7|15406.7|0
1693369500000|2023-08-30 04:25:00|15424.7|15408.7|15425.6|15409.6|15427.2|15411.2|15424.1|15408.1|0
1693369800000|2023-08-30 04:30:00|15425.5|15409.5|15419.4|15403.4|15426.7|15410.7|15419.4|15403.4|0
1693370100000|2023-08-30 04:35:00|15419.5|15403.5|15423.4|15407.4|15423.4|15407.4|15418.6|15402.6|0
1693370400000|2023-08-30 04:40:00|15423.2|15407.2|15416.5|15400.5|15423.2|15407.2|15416|15400|0
1693370700000|2023-08-30 04:45:00|15416.6|15400.6|15416.1|15400.1|15417.9|15401.9|15415.4|15399.4|0
1693371000000|2023-08-30 04:50:00|15416.2|15400.2|15413.1|15397.1|15416.2|15400.2|15410.7|15394.7|0
1693371300000|2023-08-30 04:55:00|15413.2|15397.2|15410.6|15394.6|15413.2|15397.2|15410.6|15394.6|0
1693371600000|2023-08-30 05:00:00|15410.4|15394.4|15413|15397|15414.7|15398.7|15410.4|15394.4|0
1693371900000|2023-08-30 05:05:00|15412.9|15396.9|15413.4|15397.4|15414.5|15398.5|15412|15396|0
1693372200000|2023-08-30 05:10:00|15413.6|15397.6|15411.9|15395.9|15413.6|15397.6|15410.4|15394.4|0
1693372500000|2023-08-30 05:15:00|15412.2|15396.2|15414.2|15398.2|15418.1|15402.1|15411.7|15395.7|0
1693372800000|2023-08-30 05:20:00|15414.4|15398.4|15411.2|15395.2|15415.7|15399.7|15411|15395|0
1693373100000|2023-08-30 05:25:00|15411.6|15395.6|15404.2|15388.2|15411.6|15395.6|15403|15387|0
1693373400000|2023-08-30 05:30:00|15404|15388|15397.7|15381.7|15407.5|15391.5|15397.7|15381.7|0
1693373700000|2023-08-30 05:35:00|15397.9|15381.9|15399.5|15383.5|15399.6|15383.6|15394.9|15378.9|0
1693374000000|2023-08-30 05:40:00|15399.6|15383.6|15403.5|15387.5|15406.2|15390.2|15399.4|15383.4|0
1693374300000|2023-08-30 05:45:00|15403.4|15387.4|15397.6|15381.6|15403.5|15387.5|15397.4|15381.4|0
1693374600000|2023-08-30 05:50:00|15397.7|15381.7|15392.6|15376.6|15397.7|15381.7|15389.6|15373.6|0
1693374900000|2023-08-30 05:55:00|15393.7|15377.7|15395.4|15379.4|15395.6|15379.6|15391.7|15375.7|0
1693375200000|2023-08-30 06:00:00|15394.6|15378.6|15389.7|15373.7|15395|15379|15388.4|15372.4|0
1693375500000|2023-08-30 06:05:00|15389.6|15373.6|15397.6|15381.6|15398.1|15382.1|15389.5|15373.5|0
1693375800000|2023-08-30 06:10:00|15398.6|15382.6|15391.2|15375.2|15398.6|15382.6|15391.1|15375.1|0
1693376100000|2023-08-30 06:15:00|15391.1|15375.1|15388.9|15372.9|15394.1|15378.1|15387.2|15371.2|0
1693376400000|2023-08-30 06:20:00|15388.6|15372.6|15386.9|15370.9|15390.1|15374.1|15386|15370|0
1693376700000|2023-08-30 06:25:00|15387|15371|15390.5|15374.5|15392.9|15376.9|15386.5|15370.5|0
1693377000000|2023-08-30 06:30:00|15391.5|15375.5|15388.1|15372.1|15392.4|15376.4|15385.6|15369.6|0
1693377300000|2023-08-30 06:35:00|15388.4|15372.4|15392.1|15376.1|15393.1|15377.1|15387.9|15371.9|0
1693377600000|2023-08-30 06:40:00|15392|15376|15390.4|15374.4|15394.6|15378.6|15389.6|15373.6|0
1693377900000|2023-08-30 06:45:00|15390.5|15374.5|15387.7|15371.7|15392.1|15376.1|15387.2|15371.2|0
1693378200000|2023-08-30 06:50:00|15388|15372|15383.5|15367.5|15388.1|15372.1|15383.1|15367.1|0
1693378500000|2023-08-30 06:55:00|15383.6|15367.6|15382.6|15366.6|15384.5|15368.5|15377.9|15361.9|0
1693378800000|2023-08-30 07:00:00|15382.9|15366.9|15385.7|15369.7|15394|15378|15381.7|15365.7|0
1693379100000|2023-08-30 07:05:00|15385.5|15369.5|15378.4|15362.4|15386.6|15370.6|15376.7|15360.7|0
1693379400000|2023-08-30 07:10:00|15378.5|15362.5|15378.1|15362.1|15379.9|15363.9|15370.9|15354.9|0
1693379700000|2023-08-30 07:15:00|15377.9|15361.9|15369.7|15353.7|15378|15362|15367.7|15351.7|0
1693380000000|2023-08-30 07:20:00|15369|15353|15357.4|15341.4|15369|15353|15355.2|15339.2|0
1693380300000|2023-08-30 07:25:00|15357.7|15341.7|15362.5|15346.5|15363.4|15347.4|15356.7|15340.7|0
1693380600000|2023-08-30 07:30:00|15362.7|15346.7|15355.6|15339.6|15369.4|15353.4|15355.6|15339.6|0
1693380900000|2023-08-30 07:35:00|15355.5|15339.5|15358.5|15342.5|15360.7|15344.7|15354.9|15338.9|0
1693381200000|2023-08-30 07:40:00|15358.4|15342.4|15367.9|15351.9|15368.5|15352.5|15356.9|15340.9|0
1693381500000|2023-08-30 07:45:00|15368|15352|15375.6|15359.6|15375.6|15359.6|15367.4|15351.4|0
1693381800000|2023-08-30 07:50:00|15375.4|15359.4|15374.4|15358.4|15377.1|15361.1|15370.7|15354.7|0
1693382100000|2023-08-30 07:55:00|15374.9|15358.9|15381|15365|15381.6|15365.6|15373|15357|0
1693382400000|2023-08-30 08:00:00|15381.6|15365.6|15371.4|15355.4|15383.6|15367.6|15370.4|15354.4|0
1693382700000|2023-08-30 08:05:00|15371.6|15355.6|15365.6|15349.6|15371.7|15355.7|15362.4|15346.4|0
1693383000000|2023-08-30 08:10:00|15365.7|15349.7|15364.7|15348.7|15367.5|15351.5|15355.2|15339.2|0
1693383300000|2023-08-30 08:15:00|15364.4|15348.4|15362.4|15346.4|15368.9|15352.9|15361.4|15345.4|0
1693383600000|2023-08-30 08:20:00|15362.1|15346.1|15356|15340|15364.7|15348.7|15354.9|15338.9|0
1693383900000|2023-08-30 08:25:00|15356.2|15340.2|15348.5|15332.5|15359.4|15343.4|15348|15332|0
1693384200000|2023-08-30 08:30:00|15348.6|15332.6|15358.1|15342.1|15358.4|15342.4|15348.2|15332.2|0
1693384500000|2023-08-30 08:35:00|15358.2|15342.2|15353.7|15337.7|15359.2|15343.2|15353.6|15337.6|0
1693384800000|2023-08-30 08:40:00|15354.2|15338.2|15355.6|15339.6|15357.6|15341.6|15353|15337|0
1693385100000|2023-08-30 08:45:00|15355.5|15339.5|15355.4|15339.4|15357|15341|15351|15335|0
1693385400000|2023-08-30 08:50:00|15355.2|15339.2|15349.9|15333.9|15355.9|15339.9|15348|15332|0
1693385700000|2023-08-30 08:55:00|15349.7|15333.7|15349.5|15333.5|15354.4|15338.4|15348.5|15332.5|0
1693386000000|2023-08-30 09:00:00|15348.7|15332.7|15346.4|15330.4|15352.5|15336.5|15346.4|15330.4|0
1693386300000|2023-08-30 09:05:00|15347|15331|15340.6|15324.6|15348.6|15332.6|15339.9|15323.9|0
1693386600000|2023-08-30 09:10:00|15340.5|15324.5|15338.5|15322.5|15342.4|15326.4|15336.2|15320.2|0
1693386900000|2023-08-30 09:15:00|15338.7|15322.7|15339|15323|15342.2|15326.2|15337.1|15321.1|0
1693387200000|2023-08-30 09:20:00|15338.7|15322.7|15345.9|15329.9|15349.9|15333.9|15338.7|15322.7|0
1693387500000|2023-08-30 09:25:00|15346.4|15330.4|15345.4|15329.4|15347.2|15331.2|15337.1|15321.1|0
1693387800000|2023-08-30 09:30:00|15345.6|15329.6|15334.9|15318.9|15345.6|15329.6|15334.6|15318.6|0
1693388100000|2023-08-30 09:35:00|15334.5|15318.5|15340|15324|15340.5|15324.5|15331.9|15315.9|0
1693388400000|2023-08-30 09:40:00|15339.9|15323.9|15337.4|15321.4|15339.9|15323.9|15333.1|15317.1|0
1693388700000|2023-08-30 09:45:00|15337.2|15321.2|15340.2|15324.2|15340.9|15324.9|15334.9|15318.9|0
1693389000000|2023-08-30 09:50:00|15340.1|15324.1|15345.7|15329.7|15350.4|15334.4|15338.9|15322.9|0
1693389300000|2023-08-30 09:55:00|15346.4|15330.4|15343.7|15327.7|15347.7|15331.7|15342.5|15326.5|0
1693389600000|2023-08-30 10:00:00|15343.2|15327.2|15349.6|15333.6|15349.9|15333.9|15342.6|15326.6|0
1693389900000|2023-08-30 10:05:00|15349.4|15333.4|15349.4|15333.4|15350|15334|15343.6|15327.6|0
1693390200000|2023-08-30 10:10:00|15348.9|15332.9|15352.4|15336.4|15352.9|15336.9|15348.2|15332.2|0
1693390500000|2023-08-30 10:15:00|15352.6|15336.6|15353.6|15337.6|15354.7|15338.7|15349.5|15333.5|0
1693390800000|2023-08-30 10:20:00|15353.7|15337.7|15354.9|15338.9|15357.5|15341.5|15353.5|15337.5|0
1693391100000|2023-08-30 10:25:00|15354.7|15338.7|15357.6|15341.6|15357.9|15341.9|15351.6|15335.6|0
1693391400000|2023-08-30 10:30:00|15358.1|15342.1|15357.6|15341.6|15361.6|15345.6|15354.9|15338.9|0
1693391700000|2023-08-30 10:35:00|15358.1|15342.1|15359.6|15343.6|15359.6|15343.6|15355.7|15339.7|0
1693392000000|2023-08-30 10:40:00|15359.4|15343.4|15364.4|15348.4|15368.1|15352.1|15359.2|15343.2|0
1693392300000|2023-08-30 10:45:00|15363.9|15347.9|15360.1|15344.1|15364.7|15348.7|15358.7|15342.7|0
1693392600000|2023-08-30 10:50:00|15360.4|15344.4|15360.5|15344.5|15364|15348|15360|15344|0
1693392900000|2023-08-30 10:55:00|15360.4|15344.4|15363.7|15347.7|15367.4|15351.4|15360.2|15344.2|0
1693393200000|2023-08-30 11:00:00|15363.4|15347.4|15354.2|15338.2|15366.9|15350.9|15353.6|15337.6|0
1693393500000|2023-08-30 11:05:00|15354.5|15338.5|15358.9|15342.9|15361.4|15345.4|15352|15336|0
1693393800000|2023-08-30 11:10:00|15360.1|15344.1|15361.1|15345.1|15361.7|15345.7|15357.5|15341.5|0
1693394100000|2023-08-30 11:15:00|15361.2|15345.2|15354.2|15338.2|15362.4|15346.4|15352.4|15336.4|0
1693394400000|2023-08-30 11:20:00|15354|15338|15363.7|15347.7|15367.1|15351.1|15352.2|15336.2|0
1693394700000|2023-08-30 11:25:00|15364.1|15348.1|15369.5|15353.5|15371.9|15355.9|15362|15346|0
1693395000000|2023-08-30 11:30:00|15367.1|15351.1|15364.5|15348.5|15367.9|15351.9|15359.4|15343.4|0
1693395300000|2023-08-30 11:35:00|15364.9|15348.9|15362.6|15346.6|15366.9|15350.9|15357.4|15341.4|0
1693395600000|2023-08-30 11:40:00|15363.1|15347.1|15362.7|15346.7|15367.2|15351.2|15359.5|15343.5|0
1693395900000|2023-08-30 11:45:00|15362.6|15346.6|15371|15355|15371.1|15355.1|15359.6|15343.6|0
1693396200000|2023-08-30 11:50:00|15370.6|15354.6|15373.7|15357.7|15374.1|15358.1|15369.2|15353.2|0
1693396500000|2023-08-30 11:55:00|15373.4|15357.4|15364.2|15348.2|15376.6|15360.6|15364.2|15348.2|0
1693396800000|2023-08-30 12:00:00|15364.1|15348.1|15369.5|15353.5|15372|15356|15356|15340|0
1693397100000|2023-08-30 12:05:00|15369.6|15353.6|15372.7|15356.7|15374.4|15358.4|15369|15353|0
1693397400000|2023-08-30 12:10:00|15373|15357|15371.7|15355.7|15378|15362|15371.1|15355.1|0
1693397700000|2023-08-30 12:15:00|15373.2|15357.2|15396.4|15380.4|15398.7|15382.7|15372.6|15356.6|0
1693398000000|2023-08-30 12:20:00|15397.4|15381.4|15387.7|15371.7|15397.5|15381.5|15381.7|15365.7|0
1693398300000|2023-08-30 12:25:00|15387.9|15371.9|15395.2|15379.2|15401.7|15385.7|15386.9|15370.9|0
1693398600000|2023-08-30 12:30:00|15396|15380|15412.2|15396.2|15420.7|15404.7|15390.6|15374.6|0
1693398900000|2023-08-30 12:35:00|15412.7|15396.7|15391.4|15375.4|15413.6|15397.6|15386.2|15370.2|0
1693399200000|2023-08-30 12:40:00|15391.5|15375.5|15393.6|15377.6|15401.5|15385.5|15384.6|15368.6|0
1693399500000|2023-08-30 12:45:00|15393.7|15377.7|15388.2|15372.2|15399.7|15383.7|15384.5|15368.5|0
1693399800000|2023-08-30 12:50:00|15389.2|15373.2|15387.9|15371.9|15394.1|15378.1|15382|15366|0
1693400100000|2023-08-30 12:55:00|15387|15371|15397.6|15381.6|15399.6|15383.6|15385|15369|0
1693400400000|2023-08-30 13:00:00|15397.7|15381.7|15389.2|15373.2|15397.7|15381.7|15378.2|15362.2|0
1693400700000|2023-08-30 13:05:00|15389.1|15373.1|15389.9|15373.9|15397.7|15381.7|15384.4|15368.4|0
1693401000000|2023-08-30 13:10:00|15388.9|15372.9|15388.4|15372.4|15390.7|15374.7|15383.2|15367.2|0
1693401300000|2023-08-30 13:15:00|15387.6|15371.6|15380.9|15364.9|15389.6|15373.6|15376.7|15360.7|0
1693401600000|2023-08-30 13:20:00|15379.5|15363.5|15377.6|15361.6|15384.2|15368.2|15376.9|15360.9|0
1693401900000|2023-08-30 13:25:00|15379.4|15363.4|15388.9|15372.9|15389.6|15373.6|15377.9|15361.9|0
1693402200000|2023-08-30 13:30:00|15388.4|15372.4|15408.7|15392.7|15414.2|15398.2|15384.7|15368.7|0
1693402500000|2023-08-30 13:35:00|15412.2|15396.2|15395.4|15379.4|15416.5|15400.5|15356.9|15340.9|0
1693402800000|2023-08-30 13:40:00|15393.5|15377.5|15381.1|15365.1|15400.2|15384.2|15366.1|15350.1|0
1693403100000|2023-08-30 13:45:00|15380.7|15364.7|15384|15368|15397.9|15381.9|15366.4|15350.4|0
1693403400000|2023-08-30 13:50:00|15382|15366|15431.9|15415.9|15433.4|15417.4|15382|15366|0
1693403700000|2023-08-30 13:55:00|15434.9|15418.9|15433|15417|15445.8|15429.8|15422.7|15406.7|0
1693404000000|2023-08-30 14:00:00|15436.4|15420.4|15442.4|15426.4|15454.4|15438.4|15429.7|15413.7|0
1693404300000|2023-08-30 14:05:00|15442.5|15426.5|15447.7|15431.7|15456.9|15440.9|15441.5|15425.5|0
1693404600000|2023-08-30 14:10:00|15448.4|15432.4|15474.2|15458.2|15475.8|15459.8|15445.9|15429.9|0
1693404900000|2023-08-30 14:15:00|15474.7|15458.7|15427|15411|15476.2|15460.2|15423.9|15407.9|0
1693405200000|2023-08-30 14:20:00|15429|15413|15383.4|15367.4|15429|15413|15378.7|15362.7|0
1693405500000|2023-08-30 14:25:00|15381.7|15365.7|15372.9|15356.9|15382.4|15366.4|15344.9|15328.9|0
1693405800000|2023-08-30 14:30:00|15374.5|15358.5|15415.5|15399.5|15416.4|15400.4|15374.5|15358.5|0
1693406100000|2023-08-30 14:35:00|15416.4|15400.4|15418.8|15402.8|15425.4|15409.4|15398.7|15382.7|0
1693406400000|2023-08-30 14:40:00|15419.7|15403.7|15415.9|15399.9|15427.5|15411.5|15403.9|15387.9|0
1693406700000|2023-08-30 14:45:00|15415.7|15399.7|15404.2|15388.2|15420.9|15404.9|15399.2|15383.2|0
1693407000000|2023-08-30 14:50:00|15403.7|15387.7|15425.7|15409.7|15426.7|15410.7|15397.7|15381.7|0
1693407300000|2023-08-30 14:55:00|15425.4|15409.4|15441.9|15425.9|15447.4|15431.4|15417.9|15401.9|0
1693407600000|2023-08-30 15:00:00|15444.4|15428.4|15412.5|15396.5|15444.4|15428.4|15402.5|15386.5|0
1693407900000|2023-08-30 15:05:00|15412.7|15396.7|15430.7|15414.7|15440.7|15424.7|15412.7|15396.7|0
1693408200000|2023-08-30 15:10:00|15431.2|15415.2|15433.7|15417.7|15442.9|15426.9|15428.2|15412.2|0
1693408500000|2023-08-30 15:15:00|15434.2|15418.2|15442.9|15426.9|15445.2|15429.2|15425.7|15409.7|0
1693408800000|2023-08-30 15:20:00|15443.4|15427.4|15435.2|15419.2|15445.8|15429.8|15431.5|15415.5|0
1693409100000|2023-08-30 15:25:00|15435.9|15419.9|15433.4|15417.4|15435.9|15419.9|15416.7|15400.7|0
1693409400000|2023-08-30 15:30:00|15432.3|15416.3|15437.9|15421.9|15441|15425|15428.2|15412.2|0
1693409700000|2023-08-30 15:35:00|15437.7|15421.7|15459.2|15443.2|15465.9|15449.9|15437.7|15421.7|0
1693410000000|2023-08-30 15:40:00|15459.4|15443.4|15458.4|15442.4|15466.7|15450.7|15456.4|15440.4|0
1693410300000|2023-08-30 15:45:00|15458|15442|15454.9|15438.9|15461.2|15445.2|15453.2|15437.2|0
1693410600000|2023-08-30 15:50:00|15455.5|15439.5|15450.8|15434.8|15456.2|15440.2|15440.4|15424.4|0
1693410900000|2023-08-30 15:55:00|15451.4|15435.4|15464.8|15448.8|15464.8|15448.8|15446.3|15430.3|0
1693411200000|2023-08-30 16:00:00|15462.4|15446.4|15463.7|15447.7|15468.8|15452.8|15455.8|15439.8|0
1693411500000|2023-08-30 16:05:00|15463.5|15447.5|15474.7|15458.7|15474.9|15458.9|15461.9|15445.9|0
1693411800000|2023-08-30 16:10:00|15474.4|15458.4|15467.5|15451.5|15475|15459|15460.2|15444.2|0
1693412100000|2023-08-30 16:15:00|15467.7|15451.7|15480.8|15464.8|15486.2|15470.2|15464.7|15448.7|0
1693412400000|2023-08-30 16:20:00|15481.4|15465.4|15475|15459|15485.7|15469.7|15473.4|15457.4|0
1693412700000|2023-08-30 16:25:00|15474.3|15458.3|15477.4|15461.4|15479.3|15463.3|15472.7|15456.7|0
1693413000000|2023-08-30 16:30:00|15478.9|15462.9|15487.4|15471.4|15489.9|15473.9|15476.7|15460.7|0
1693413300000|2023-08-30 16:35:00|15487.2|15471.2|15471|15455|15488|15472|15460.4|15444.4|0
1693413600000|2023-08-30 16:40:00|15471.9|15455.9|15484.4|15468.4|15485.5|15469.5|15470.2|15454.2|0
1693413900000|2023-08-30 16:45:00|15484.7|15468.7|15480|15464|15491.4|15475.4|15476.2|15460.2|0
1693414200000|2023-08-30 16:50:00|15479.9|15463.9|15463.8|15447.8|15482|15466|15462.2|15446.2|0
1693414500000|2023-08-30 16:55:00|15463.7|15447.7|15478.3|15462.3|15478.7|15462.7|15462.2|15446.2|0
1693414800000|2023-08-30 17:00:00|15478.4|15462.4|15473.2|15457.2|15479.3|15463.3|15466.4|15450.4|0
1693415100000|2023-08-30 17:05:00|15471.9|15455.9|15470.4|15454.4|15473.9|15457.9|15464.2|15448.2|0
1693415400000|2023-08-30 17:10:00|15470.2|15454.2|15476.9|15460.9|15482.7|15466.7|15470.2|15454.2|0
1693415700000|2023-08-30 17:15:00|15476|15460|15475.2|15459.2|15478.4|15462.4|15465.4|15449.4|0
1693416000000|2023-08-30 17:20:00|15473.7|15457.7|15468.9|15452.9|15479.3|15463.3|15468.9|15452.9|0
1693416300000|2023-08-30 17:25:00|15470.2|15454.2|15465|15449|15477.9|15461.9|15462.8|15446.8|0
1693416600000|2023-08-30 17:30:00|15464.4|15448.4|15480.4|15464.4|15483|15467|15463.7|15447.7|0
1693416900000|2023-08-30 17:35:00|15481.2|15465.2|15480.9|15464.9|15484.4|15468.4|15472.2|15456.2|0
1693417200000|2023-08-30 17:40:00|15480.3|15464.3|15475.9|15459.9|15481.2|15465.2|15474.2|15458.2|0
1693417500000|2023-08-30 17:45:00|15476.4|15460.4|15470.9|15454.9|15479.9|15463.9|15465.7|15449.7|0
1693417800000|2023-08-30 17:50:00|15469.4|15453.4|15448.8|15432.8|15470.4|15454.4|15445.4|15429.4|0
1693418100000|2023-08-30 17:55:00|15448.2|15432.2|15452.4|15436.4|15454.2|15438.2|15434.5|15418.5|0
1693418400000|2023-08-30 18:00:00|15452.3|15436.3|15443.9|15427.9|15454.7|15438.7|15437.3|15421.3|0
1693418700000|2023-08-30 18:05:00|15444.5|15428.5|15430|15414|15446.8|15430.8|15424.9|15408.9|0
1693419000000|2023-08-30 18:10:00|15429.9|15413.9|15446|15430|15446.4|15430.4|15420|15404|0
1693419300000|2023-08-30 18:15:00|15446.4|15430.4|15442.9|15426.9|15451.3|15435.3|15430.4|15414.4|0
1693419600000|2023-08-30 18:20:00|15445|15429|15440.9|15424.9|15449.7|15433.7|15436.9|15420.9|0
1693419900000|2023-08-30 18:25:00|15439.5|15423.5|15427.9|15411.9|15440.6|15424.6|15422.9|15406.9|0
1693420200000|2023-08-30 18:30:00|15426.4|15410.4|15447.9|15431.9|15449.1|15433.1|15426.1|15410.1|0
1693420500000|2023-08-30 18:35:00|15448.1|15432.1|15454.1|15438.1|15459.9|15443.9|15443.1|15427.1|0
1693420800000|2023-08-30 18:40:00|15454.5|15438.5|15475.6|15459.6|15477.4|15461.4|15454.5|15438.5|0
1693421100000|2023-08-30 18:45:00|15475.5|15459.5|15468.2|15452.2|15481.7|15465.7|15466.2|15450.2|0
1693421400000|2023-08-30 18:50:00|15469.1|15453.1|15471.1|15455.1|15477|15461|15467|15451|0
1693421700000|2023-08-30 18:55:00|15470.7|15454.7|15478|15462|15480.5|15464.5|15470.1|15454.1|0
1693422000000|2023-08-30 19:00:00|15479|15463|15487.1|15471.1|15489.4|15473.4|15474.9|15458.9|0
1693422300000|2023-08-30 19:05:00|15487.6|15471.6|15479.1|15463.1|15490.6|15474.6|15477.2|15461.2|0
1693422600000|2023-08-30 19:10:00|15478.5|15462.5|15480.2|15464.2|15485.9|15469.9|15473.2|15457.2|0
1693422900000|2023-08-30 19:15:00|15480.4|15464.4|15476.9|15460.9|15480.6|15464.6|15470.5|15454.5|0
1693423200000|2023-08-30 19:20:00|15475.6|15459.6|15470.4|15454.4|15477|15461|15458.7|15442.7|0
1693423500000|2023-08-30 19:25:00|15470.5|15454.5|15465.4|15449.4|15470.9|15454.9|15460.7|15444.7|0
1693423800000|2023-08-30 19:30:00|15465.5|15449.5|15464.9|15448.9|15470.2|15454.2|15457|15441|0
1693424100000|2023-08-30 19:35:00|15465.4|15449.4|15469.6|15453.6|15477.9|15461.9|15464.1|15448.1|0
1693424400000|2023-08-30 19:40:00|15469.8|15453.8|15464.4|15448.4|15472.2|15456.2|15460.2|15444.2|0
1693424700000|2023-08-30 19:45:00|15464.3|15448.3|15464.8|15448.8|15480.2|15464.2|15461.9|15445.9|0
1693425000000|2023-08-30 19:50:00|15458.9|15442.9|15454|15438|15468|15452|15452.3|15436.3|0
1693425300000|2023-08-30 19:55:00|15455.5|15439.5|15471.9|15455.9|15476.9|15460.9|15454.2|15438.2|0
1693425600000|2023-08-30 20:00:00|15474.2|15458.2|15464.7|15448.7|15474.2|15458.2|15461.2|15445.2|0
1693425900000|2023-08-30 20:05:00|15463.9|15447.9|15474.7|15458.7|15474.7|15458.7|15461.4|15445.4|0
1693426200000|2023-08-30 20:10:00|15473.8|15457.8|15477.7|15461.7|15477.9|15461.9|15471.4|15455.4|0
1693426500000|2023-08-30 20:15:00|15477.4|15461.4|15477.2|15461.2|15478.3|15462.3|15475.9|15459.9|0
1693426800000|2023-08-30 20:20:00|15477.7|15461.7|15479.2|15463.2|15479.3|15463.3|15476.9|15460.9|0
1693427100000|2023-08-30 20:25:00|15478.8|15462.8|15480.5|15464.5|15480.5|15464.5|15478.4|15462.4|0
1693427400000|2023-08-30 20:30:00|15480.4|15464.4|15481.8|15465.8|15482.9|15466.9|15479.9|15463.9|0
1693427700000|2023-08-30 20:35:00|15481.7|15465.7|15483.2|15467.2|15483.2|15467.2|15480.7|15464.7|0
1693428000000|2023-08-30 20:40:00|15482.8|15466.8|15478.4|15462.4|15482.8|15466.8|15478.2|15462.2|0
1693428300000|2023-08-30 20:45:00|15477.8|15461.8|15478.8|15462.8|15478.8|15462.8|15476.8|15460.8|0
1693428600000|2023-08-30 20:50:00|15478.3|15462.3|15480|15464|15480.8|15464.8|15477.7|15461.7|0
1693428900000|2023-08-30 20:55:00|15479.9|15463.9|15481.1|15465.1|15482.8|15466.8|15479.3|15463.3|0
1693429200000|2023-08-30 21:00:00|15480.9|15464.9|15480.3|15464.3|15480.9|15464.9|15479.9|15463.9|0
1693429500000|2023-08-30 21:05:00|15480.2|15464.2|15481.2|15465.2|15481.9|15465.9|15480.2|15464.2|0
1693429800000|2023-08-30 21:10:00|15481.3|15465.3|15481.4|15465.4|15482|15466|15481.2|15465.2|0
1693430100000|2023-08-30 21:15:00|15481.3|15465.3|15481.4|15465.4|15481.9|15465.9|15481|15465|0
1693430400000|2023-08-30 21:20:00|15480.8|15464.8|15480.2|15464.2|15480.8|15464.8|15478.8|15462.8|0
1693430700000|2023-08-30 21:25:00|15480.3|15464.3|15478.1|15462.1|15480.4|15464.4|15477.6|15461.6|0
1693431000000|2023-08-30 21:30:00|15478.7|15462.7|15477.4|15461.4|15478.7|15462.7|15477.4|15461.4|0
1693431300000|2023-08-30 21:35:00|15477.7|15461.7|15478.2|15462.2|15478.2|15462.2|15477.4|15461.4|0
1693431600000|2023-08-30 21:40:00|15478.5|15462.5|15478.2|15462.2|15478.9|15462.9|15478.2|15462.2|0
1693431900000|2023-08-30 21:45:00|15478.1|15462.1|15477.5|15461.5|15478.2|15462.2|15477.5|15461.5|0
1693432200000|2023-08-30 21:50:00|15478.1|15462.1|15477.8|15461.8|15478.2|15462.2|15477.3|15461.3|0
1693432500000|2023-08-30 21:55:00|15477.9|15461.9|15477.7|15461.7|15478.5|15462.5|15477.2|15461.2|0
1693432800000|2023-08-30 22:00:00|15481.6|15465.6|15476.9|15460.9|15482.1|15466.1|15475.6|15459.6|0
1693433100000|2023-08-30 22:05:00|15477.1|15461.1|15478.9|15462.9|15479.4|15463.4|15475|15459|0
1693433400000|2023-08-30 22:10:00|15479|15463|15476.9|15460.9|15480|15464|15476.6|15460.6|0
1693433700000|2023-08-30 22:15:00|15476.7|15460.7|15478.1|15462.1|15478.7|15462.7|15476.2|15460.2|0
1693434000000|2023-08-30 22:20:00|15478.2|15462.2|15477.6|15461.6|15478.5|15462.5|15477.6|15461.6|0
1693434300000|2023-08-30 22:25:00|15477.5|15461.5|15477.4|15461.4|15478.4|15462.4|15476.9|15460.9|0
1693434600000|2023-08-30 22:30:00|15477.5|15461.5|15477.1|15461.1|15477.9|15461.9|15477|15461|0
1693434900000|2023-08-30 22:35:00|15477.2|15461.2|15480.4|15464.4|15480.7|15464.7|15476.1|15460.1|0
1693435200000|2023-08-30 22:40:00|15480.5|15464.5|15479.5|15463.5|15481.5|15465.5|15478.7|15462.7|0
1693435500000|2023-08-30 22:45:00|15479.6|15463.6|15477.1|15461.1|15480|15464|15477.1|15461.1|0
1693435800000|2023-08-30 22:50:00|15477.2|15461.2|15477.5|15461.5|15479.2|15463.2|15477.2|15461.2|0
1693436100000|2023-08-30 22:55:00|15477.4|15461.4|15476.4|15460.4|15478.4|15462.4|15475.4|15459.4|0
1693436400000|2023-08-30 23:00:00|15476.5|15460.5|15476.9|15460.9|15478.5|15462.5|15476|15460|0
1693436700000|2023-08-30 23:05:00|15476.6|15460.6|15478.6|15462.6|15478.9|15462.9|15476.5|15460.5|0
1693437000000|2023-08-30 23:10:00|15478.7|15462.7|15477.4|15461.4|15479.1|15463.1|15477.4|15461.4|0
1693437300000|2023-08-30 23:15:00|15477.2|15461.2|15476.9|15460.9|15477.4|15461.4|15476.2|15460.2|0
1693437600000|2023-08-30 23:20:00|15477|15461|15477.7|15461.7|15478|15462|15476.9|15460.9|0
1693437900000|2023-08-30 23:25:00|15477.6|15461.6|15477.4|15461.4|15477.7|15461.7|15476.7|15460.7|0
1693438200000|2023-08-30 23:30:00|15477.5|15461.5|15476.5|15460.5|15477.5|15461.5|15475.5|15459.5|0
1693438500000|2023-08-30 23:35:00|15476.4|15460.4|15476.5|15460.5|15477.1|15461.1|15476|15460|0
1693438800000|2023-08-30 23:40:00|15476.4|15460.4|15473.4|15457.4|15476.9|15460.9|15473|15457|0
1693439100000|2023-08-30 23:45:00|15473.6|15457.6|15474.6|15458.6|15476.9|15460.9|15473.6|15457.6|0
1693439400000|2023-08-30 23:50:00|15474.7|15458.7|15470.9|15454.9|15474.7|15458.7|15470.7|15454.7|0
1693439700000|2023-08-30 23:55:00|15471|15455|15471.7|15455.7|15472.6|15456.6|15470.9|15454.9|0
1693440000000|2023-08-31 00:00:00|15473.9|15457.9|15476.1|15460.1|15476.6|15460.6|15472.1|15456.1|0
1693440300000|2023-08-31 00:05:00|15476|15460|15477|15461|15477.5|15461.5|15474.4|15458.4|0
1693440600000|2023-08-31 00:10:00|15477.1|15461.1|15476.1|15460.1|15477.6|15461.6|15474.9|15458.9|0
1693440900000|2023-08-31 00:15:00|15476.2|15460.2|15479.4|15463.4|15482.5|15466.5|15476.1|15460.1|0
1693441200000|2023-08-31 00:20:00|15478.9|15462.9|15484.6|15468.6|15485.1|15469.1|15478.6|15462.6|0
1693441500000|2023-08-31 00:25:00|15484.9|15468.9|15483.9|15467.9|15486.6|15470.6|15482.6|15466.6|0
1693441800000|2023-08-31 00:30:00|15483.6|15467.6|15478.6|15462.6|15485.6|15469.6|15478.6|15462.6|0
1693442100000|2023-08-31 00:35:00|15478.9|15462.9|15474.6|15458.6|15479.1|15463.1|15472.5|15456.5|0
1693442400000|2023-08-31 00:40:00|15474.4|15458.4|15475.4|15459.4|15476.4|15460.4|15472.5|15456.5|0
1693442700000|2023-08-31 00:45:00|15475.6|15459.6|15475.6|15459.6|15476.6|15460.6|15474.1|15458.1|0
1693443000000|2023-08-31 00:50:00|15475.9|15459.9|15474.7|15458.7|15475.9|15459.9|15473.6|15457.6|0
1693443300000|2023-08-31 00:55:00|15475.1|15459.1|15472.9|15456.9|15476.1|15460.1|15472.2|15456.2|0
1693443600000|2023-08-31 01:00:00|15473.1|15457.1|15471.9|15455.9|15473.6|15457.6|15471.4|15455.4|0
1693443900000|2023-08-31 01:05:00|15471.6|15455.6|15473.4|15457.4|15473.7|15457.7|15471.1|15455.1|0
1693444200000|2023-08-31 01:10:00|15473.5|15457.5|15473.1|15457.1|15474.1|15458.1|15472.4|15456.4|0
1693444500000|2023-08-31 01:15:00|15473.2|15457.2|15477.6|15461.6|15478|15462|15472.4|15456.4|0
1693444800000|2023-08-31 01:20:00|15477.2|15461.2|15474.6|15458.6|15479|15463|15474.6|15458.6|0
1693445100000|2023-08-31 01:25:00|15474.5|15458.5|15473.9|15457.9|15475.4|15459.4|15473.6|15457.6|0
1693445400000|2023-08-31 01:30:00|15474.1|15458.1|15482.1|15466.1|15483.7|15467.7|15474|15458|0
1693445700000|2023-08-31 01:35:00|15482.7|15466.7|15476.6|15460.6|15484.1|15468.1|15476.4|15460.4|0
1693446000000|2023-08-31 01:40:00|15476.7|15460.7|15478.9|15462.9|15480|15464|15473.4|15457.4|0
1693446300000|2023-08-31 01:45:00|15478.6|15462.6|15478.7|15462.7|15482.2|15466.2|15478.1|15462.1|0
1693446600000|2023-08-31 01:50:00|15478.9|15462.9|15478.7|15462.7|15479.9|15463.9|15476.9|15460.9|0
1693446900000|2023-08-31 01:55:00|15478.9|15462.9|15475.1|15459.1|15479.5|15463.5|15474.1|15458.1|0
1693447200000|2023-08-31 02:00:00|15475.2|15459.2|15478.7|15462.7|15478.9|15462.9|15474.9|15458.9|0
1693447500000|2023-08-31 02:05:00|15478.2|15462.2|15474.2|15458.2|15478.2|15462.2|15474.2|15458.2|0
1693447800000|2023-08-31 02:10:00|15474.4|15458.4|15475.1|15459.1|15477.4|15461.4|15474.4|15458.4|0
1693448100000|2023-08-31 02:15:00|15475.4|15459.4|15483.9|15467.9|15485.4|15469.4|15475.4|15459.4|0
1693448400000|2023-08-31 02:20:00|15483.7|15467.7|15496.4|15480.4|15499.2|15483.2|15482.4|15466.4|0
1693448700000|2023-08-31 02:25:00|15496.5|15480.5|15488.4|15472.4|15496.7|15480.7|15488|15472|0
1693449000000|2023-08-31 02:30:00|15488.1|15472.1|15491.2|15475.2|15491.5|15475.5|15486.9|15470.9|0
1693449300000|2023-08-31 02:35:00|15491.6|15475.6|15491.7|15475.7|15493.2|15477.2|15489.4|15473.4|0
1693449600000|2023-08-31 02:40:00|15491.4|15475.4|15491.1|15475.1|15492.7|15476.7|15489.1|15473.1|0
1693449900000|2023-08-31 02:45:00|15491.2|15475.2|15486.4|15470.4|15491.2|15475.2|15485.9|15469.9|0
1693450200000|2023-08-31 02:50:00|15486.2|15470.2|15482.9|15466.9|15487|15471|15482|15466|0
1693450500000|2023-08-31 02:55:00|15483|15467|15479.5|15463.5|15483|15467|15478.5|15462.5|0
1693450800000|2023-08-31 03:00:00|15479.6|15463.6|15481.2|15465.2|15482.2|15466.2|15475.1|15459.1|0
1693451100000|2023-08-31 03:05:00|15481.5|15465.5|15480.5|15464.5|15482.2|15466.2|15477.9|15461.9|0
1693451400000|2023-08-31 03:10:00|15480.6|15464.6|15479.2|15463.2|15482|15466|15478.4|15462.4|0
1693451700000|2023-08-31 03:15:00|15479.4|15463.4|15480.5|15464.5|15481.4|15465.4|15477.1|15461.1|0
1693452000000|2023-08-31 03:20:00|15480.6|15464.6|15477.1|15461.1|15480.6|15464.6|15475.4|15459.4|0
1693452300000|2023-08-31 03:25:00|15477|15461|15478.4|15462.4|15478.6|15462.6|15476.1|15460.1|0
1693452600000|2023-08-31 03:30:00|15478.5|15462.5|15478.6|15462.6|15479.7|15463.7|15477.6|15461.6|0
1693452900000|2023-08-31 03:35:00|15479.1|15463.1|15480.1|15464.1|15481.2|15465.2|15478.4|15462.4|0
1693453200000|2023-08-31 03:40:00|15480|15464|15482.4|15466.4|15482.7|15466.7|15479.6|15463.6|0
1693453500000|2023-08-31 03:45:00|15482.6|15466.6|15482.1|15466.1|15484.5|15468.5|15480.4|15464.4|0
1693453800000|2023-08-31 03:50:00|15482.4|15466.4|15483.4|15467.4|15486|15470|15482.1|15466.1|0
1693454100000|2023-08-31 03:55:00|15482.9|15466.9|15480.9|15464.9|15482.9|15466.9|15479.4|15463.4|0
1693454400000|2023-08-31 04:00:00|15480.6|15464.6|15482.4|15466.4|15483.6|15467.6|15479.7|15463.7|0
1693454700000|2023-08-31 04:05:00|15482.2|15466.2|15483.1|15467.1|15483.9|15467.9|15480.5|15464.5|0
1693455000000|2023-08-31 04:10:00|15483.2|15467.2|15482.7|15466.7|15484.9|15468.9|15482.6|15466.6|0
1693455300000|2023-08-31 04:15:00|15482.6|15466.6|15485.4|15469.4|15486.2|15470.2|15482.2|15466.2|0
1693455600000|2023-08-31 04:20:00|15485.5|15469.5|15483.6|15467.6|15486|15470|15482.1|15466.1|0
1693455900000|2023-08-31 04:25:00|15483.7|15467.7|15481.7|15465.7|15483.7|15467.7|15480.4|15464.4|0
1693456200000|2023-08-31 04:30:00|15481.4|15465.4|15485.1|15469.1|15485.9|15469.9|15481.4|15465.4|0
1693456500000|2023-08-31 04:35:00|15484.9|15468.9|15483.6|15467.6|15487.4|15471.4|15482.5|15466.5|0
1693456800000|2023-08-31 04:40:00|15483.9|15467.9|15480.6|15464.6|15484.2|15468.2|15480.1|15464.1|0
1693457100000|2023-08-31 04:45:00|15480.7|15464.7|15480.4|15464.4|15481.4|15465.4|15479.5|15463.5|0
1693457400000|2023-08-31 04:50:00|15480.2|15464.2|15477|15461|15480.6|15464.6|15477|15461|0
1693457700000|2023-08-31 04:55:00|15477.1|15461.1|15476.6|15460.6|15478.5|15462.5|15476.2|15460.2|0
1693458000000|2023-08-31 05:00:00|15475.9|15459.9|15474.4|15458.4|15476.9|15460.9|15472.5|15456.5|0
1693458300000|2023-08-31 05:05:00|15474.9|15458.9|15472.6|15456.6|15477.2|15461.2|15472.6|15456.6|0
1693458600000|2023-08-31 05:10:00|15472.5|15456.5|15473.9|15457.9|15474.1|15458.1|15471.9|15455.9|0
1693458900000|2023-08-31 05:15:00|15473.7|15457.7|15468.1|15452.1|15473.7|15457.7|15466.5|15450.5|0
1693459200000|2023-08-31 05:20:00|15468.6|15452.6|15461.9|15445.9|15470.1|15454.1|15455.9|15439.9|0
1693459500000|2023-08-31 05:25:00|15461.6|15445.6|15461.7|15445.7|15464|15448|15460.4|15444.4|0
1693459800000|2023-08-31 05:30:00|15461.4|15445.4|15463.1|15447.1|15464.6|15448.6|15459.5|15443.5|0
1693460100000|2023-08-31 05:35:00|15463.2|15447.2|15463.6|15447.6|15467.9|15451.9|15463.2|15447.2|0
1693460400000|2023-08-31 05:40:00|15463.9|15447.9|15465.6|15449.6|15465.9|15449.9|15462.5|15446.5|0
1693460700000|2023-08-31 05:45:00|15465.7|15449.7|15472.6|15456.6|15473.6|15457.6|15464.9|15448.9|0
1693461000000|2023-08-31 05:50:00|15472.9|15456.9|15471.1|15455.1|15472.9|15456.9|15469|15453|0
1693461300000|2023-08-31 05:55:00|15470.9|15454.9|15475.7|15459.7|15475.9|15459.9|15469.9|15453.9|0
1693461600000|2023-08-31 06:00:00|15475.6|15459.6|15470.9|15454.9|15477.7|15461.7|15469.6|15453.6|0
1693461900000|2023-08-31 06:05:00|15470.4|15454.4|15465.4|15449.4|15471.6|15455.6|15464.6|15448.6|0
1693462200000|2023-08-31 06:10:00|15465.5|15449.5|15465.4|15449.4|15466.6|15450.6|15459.7|15443.7|0
1693462500000|2023-08-31 06:15:00|15465.5|15449.5|15471.6|15455.6|15472.7|15456.7|15464.5|15448.5|0
1693462800000|2023-08-31 06:20:00|15472.1|15456.1|15470.9|15454.9|15474.9|15458.9|15469.5|15453.5|0
1693463100000|2023-08-31 06:25:00|15471.1|15455.1|15468.4|15452.4|15472.5|15456.5|15466.7|15450.7|0
1693463400000|2023-08-31 06:30:00|15468.1|15452.1|15471.5|15455.5|15471.6|15455.6|15464.9|15448.9|0
1693463700000|2023-08-31 06:35:00|15471.4|15455.4|15474.1|15458.1|15475.2|15459.2|15470.6|15454.6|0
1693464000000|2023-08-31 06:40:00|15473.9|15457.9|15470.1|15454.1|15474.4|15458.4|15468.6|15452.6|0
1693464300000|2023-08-31 06:45:00|15468.6|15452.6|15473.9|15457.9|15474.2|15458.2|15465.5|15449.5|0
1693464600000|2023-08-31 06:50:00|15473.7|15457.7|15465.1|15449.1|15473.9|15457.9|15464.2|15448.2|0
1693464900000|2023-08-31 06:55:00|15464.9|15448.9|15459.9|15443.9|15465|15449|15459|15443|0
1693465200000|2023-08-31 07:00:00|15460.2|15444.2|15461.6|15445.6|15474.4|15458.4|15460.2|15444.2|0
1693465500000|2023-08-31 07:05:00|15460.4|15444.4|15466.2|15450.2|15471.4|15455.4|15453.2|15437.2|0
1693465800000|2023-08-31 07:10:00|15465.9|15449.9|15461.9|15445.9|15467|15451|15457.9|15441.9|0
1693466100000|2023-08-31 07:15:00|15462.5|15446.5|15465|15449|15468.9|15452.9|15455.4|15439.4|0
1693466400000|2023-08-31 07:20:00|15465.4|15449.4|15465.9|15449.9|15466.9|15450.9|15459.9|15443.9|0
1693466700000|2023-08-31 07:25:00|15466.2|15450.2|15473.9|15457.9|15474.4|15458.4|15465.1|15449.1|0
1693467000000|2023-08-31 07:30:00|15474.1|15458.1|15478.7|15462.7|15482.6|15466.6|15471.9|15455.9|0
1693467300000|2023-08-31 07:35:00|15478.9|15462.9|15483.5|15467.5|15483.6|15467.6|15476.9|15460.9|0
1693467600000|2023-08-31 07:40:00|15483.6|15467.6|15478.6|15462.6|15483.6|15467.6|15474.5|15458.5|0
1693467900000|2023-08-31 07:45:00|15479.5|15463.5|15479.4|15463.4|15482|15466|15477.4|15461.4|0
1693468200000|2023-08-31 07:50:00|15479.5|15463.5|15482.4|15466.4|15482.6|15466.6|15476.9|15460.9|0
1693468500000|2023-08-31 07:55:00|15482.6|15466.6|15482.6|15466.6|15485.9|15469.9|15479.9|15463.9|0
1693468800000|2023-08-31 08:00:00|15483.6|15467.6|15475.9|15459.9|15483.6|15467.6|15471.4|15455.4|0
1693469100000|2023-08-31 08:05:00|15476.1|15460.1|15478.4|15462.4|15480.6|15464.6|15472|15456|0
1693469400000|2023-08-31 08:10:00|15477.9|15461.9|15485.6|15469.6|15486.1|15470.1|15477.1|15461.1|0
1693469700000|2023-08-31 08:15:00|15485.4|15469.4|15477|15461|15485.4|15469.4|15473.2|15457.2|0
1693470000000|2023-08-31 08:20:00|15476.9|15460.9|15474.1|15458.1|15478.1|15462.1|15472.6|15456.6|0
1693470300000|2023-08-31 08:25:00|15473.9|15457.9|15477.1|15461.1|15478|15462|15472.7|15456.7|0
1693470600000|2023-08-31 08:30:00|15477.4|15461.4|15472.9|15456.9|15480|15464|15472.9|15456.9|0
1693470900000|2023-08-31 08:35:00|15473.1|15457.1|15473.6|15457.6|15475.4|15459.4|15467.9|15451.9|0
1693471200000|2023-08-31 08:40:00|15473.7|15457.7|15472.6|15456.6|15475.6|15459.6|15470.1|15454.1|0
1693471500000|2023-08-31 08:45:00|15472.5|15456.5|15473.6|15457.6|15476.9|15460.9|15472.1|15456.1|0
1693471800000|2023-08-31 08:50:00|15473.5|15457.5|15472.6|15456.6|15474.1|15458.1|15470.6|15454.6|0
1693472100000|2023-08-31 08:55:00|15472.7|15456.7|15475.6|15459.6|15476.6|15460.6|15472.6|15456.6|0
1693472400000|2023-08-31 09:00:00|15475.7|15459.7|15459.4|15443.4|15478.6|15462.6|15455.7|15439.7|0
1693472700000|2023-08-31 09:05:00|15459.1|15443.1|15443.9|15427.9|15463.5|15447.5|15441.1|15425.1|0
1693473000000|2023-08-31 09:10:00|15444.1|15428.1|15445.4|15429.4|15451.1|15435.1|15433.7|15417.7|0
1693473300000|2023-08-31 09:15:00|15445.7|15429.7|15445|15429|15447.7|15431.7|15430|15414|0
1693473600000|2023-08-31 09:20:00|15444.2|15428.2|15442.7|15426.7|15447.9|15431.9|15437.7|15421.7|0
1693473900000|2023-08-31 09:25:00|15443|15427|15443.5|15427.5|15445.7|15429.7|15441.6|15425.6|0
1693474200000|2023-08-31 09:30:00|15443.6|15427.6|15443.1|15427.1|15446.4|15430.4|15441.7|15425.7|0
1693474500000|2023-08-31 09:35:00|15442.9|15426.9|15443.4|15427.4|15445.2|15429.2|15440.5|15424.5|0
1693474800000|2023-08-31 09:40:00|15443.9|15427.9|15445.7|15429.7|15451.1|15435.1|15443.1|15427.1|0
1693475100000|2023-08-31 09:45:00|15445.6|15429.6|15446.1|15430.1|15450.1|15434.1|15442.1|15426.1|0
1693475400000|2023-08-31 09:50:00|15445.6|15429.6|15437.6|15421.6|15445.6|15429.6|15437.5|15421.5|0
1693475700000|2023-08-31 09:55:00|15437.5|15421.5|15436|15420|15438.9|15422.9|15430.5|15414.5|0
1693476000000|2023-08-31 10:00:00|15436.1|15420.1|15450.1|15434.1|15450.6|15434.6|15435.7|15419.7|0
1693476300000|2023-08-31 10:05:00|15450|15434|15447.7|15431.7|15450.1|15434.1|15446.6|15430.6|0
1693476600000|2023-08-31 10:10:00|15447.6|15431.6|15451.4|15435.4|15452.5|15436.5|15446|15430|0
1693476900000|2023-08-31 10:15:00|15451.5|15435.5|15452.1|15436.1|15454.5|15438.5|15450|15434|0
1693477200000|2023-08-31 10:20:00|15452.4|15436.4|15456|15440|15457|15441|15452.1|15436.1|0
1693477500000|2023-08-31 10:25:00|15455.7|15439.7|15457.4|15441.4|15459.5|15443.5|15454.6|15438.6|0
1693477800000|2023-08-31 10:30:00|15457.2|15441.2|15458.5|15442.5|15459.1|15443.1|15454.9|15438.9|0
1693478100000|2023-08-31 10:35:00|15458.6|15442.6|15458.2|15442.2|15459.1|15443.1|15454.9|15438.9|0
1693478400000|2023-08-31 10:40:00|15458.1|15442.1|15452.5|15436.5|15460.4|15444.4|15450.1|15434.1|0
1693478700000|2023-08-31 10:45:00|15452.4|15436.4|15453.6|15437.6|15455.2|15439.2|15450.1|15434.1|0
1693479000000|2023-08-31 10:50:00|15454.2|15438.2|15453.2|15437.2|15455.2|15439.2|15450.9|15434.9|0
1693479300000|2023-08-31 10:55:00|15452.9|15436.9|15450.1|15434.1|15458|15442|15449.5|15433.5|0
1693479600000|2023-08-31 11:00:00|15451.2|15435.2|15444.9|15428.9|15452.7|15436.7|15443.6|15427.6|0
1693479900000|2023-08-31 11:05:00|15444.6|15428.6|15453.2|15437.2|15453.2|15437.2|15441.4|15425.4|0
1693480200000|2023-08-31 11:10:00|15452.9|15436.9|15458.6|15442.6|15460.4|15444.4|15452.7|15436.7|0
1693480500000|2023-08-31 11:15:00|15459.4|15443.4|15462.9|15446.9|15464.7|15448.7|15458.1|15442.1|0
1693480800000|2023-08-31 11:20:00|15462.7|15446.7|15465.6|15449.6|15469.4|15453.4|15462.6|15446.6|0
1693481100000|2023-08-31 11:25:00|15465.1|15449.1|15469|15453|15472|15456|15464.9|15448.9|0
1693481400000|2023-08-31 11:30:00|15468.9|15452.9|15482.4|15466.4|15483.7|15467.7|15468.7|15452.7|0
1693481700000|2023-08-31 11:35:00|15482.5|15466.5|15483.5|15467.5|15485.1|15469.1|15478.5|15462.5|0
1693482000000|2023-08-31 11:40:00|15483.4|15467.4|15493.4|15477.4|15493.6|15477.6|15481.9|15465.9|0
1693482300000|2023-08-31 11:45:00|15493.1|15477.1|15497.2|15481.2|15498.6|15482.6|15489.9|15473.9|0
1693482600000|2023-08-31 11:50:00|15497.1|15481.1|15493.6|15477.6|15497.5|15481.5|15492.1|15476.1|0
1693482900000|2023-08-31 11:55:00|15493.4|15477.4|15490|15474|15494.9|15478.9|15488.4|15472.4|0
1693483200000|2023-08-31 12:00:00|15490.6|15474.6|15490.5|15474.5|15490.9|15474.9|15484.9|15468.9|0
1693483500000|2023-08-31 12:05:00|15490.6|15474.6|15489|15473|15490.6|15474.6|15484.9|15468.9|0
1693483800000|2023-08-31 12:10:00|15488|15472|15495.6|15479.6|15495.6|15479.6|15486.1|15470.1|0
1693484100000|2023-08-31 12:15:00|15495.7|15479.7|15501|15485|15503.9|15487.9|15493.5|15477.5|0
1693484400000|2023-08-31 12:20:00|15501.5|15485.5|15496.9|15480.9|15501.5|15485.5|15493.1|15477.1|0
1693484700000|2023-08-31 12:25:00|15496.6|15480.6|15498.1|15482.1|15502.2|15486.2|15493.6|15477.6|0
1693485000000|2023-08-31 12:30:00|15497.9|15481.9|15492.7|15476.7|15513.1|15497.1|15477.6|15461.6|0
1693485300000|2023-08-31 12:35:00|15492.5|15476.5|15475|15459|15496.6|15480.6|15472.1|15456.1|0
1693485600000|2023-08-31 12:40:00|15475.1|15459.1|15473.1|15457.1|15481.2|15465.2|15469|15453|0
1693485900000|2023-08-31 12:45:00|15473.2|15457.2|15470.2|15454.2|15476.9|15460.9|15465.1|15449.1|0
1693486200000|2023-08-31 12:50:00|15469.9|15453.9|15475.9|15459.9|15477.6|15461.6|15467.4|15451.4|0
1693486500000|2023-08-31 12:55:00|15476|15460|15478|15462|15479.2|15463.2|15472.6|15456.6|0
1693486800000|2023-08-31 13:00:00|15478.4|15462.4|15466.2|15450.2|15479.4|15463.4|15463.4|15447.4|0
1693487100000|2023-08-31 13:05:00|15464.7|15448.7|15460.9|15444.9|15465.4|15449.4|15455.4|15439.4|0
1693487400000|2023-08-31 13:10:00|15460.6|15444.6|15460.4|15444.4|15463.1|15447.1|15450.7|15434.7|0
1693487700000|2023-08-31 13:15:00|15459.6|15443.6|15454.9|15438.9|15462.4|15446.4|15453.9|15437.9|0
1693488000000|2023-08-31 13:20:00|15454.4|15438.4|15456.4|15440.4|15459.1|15443.1|15450.6|15434.6|0
1693488300000|2023-08-31 13:25:00|15453.9|15437.9|15461.6|15445.6|15461.6|15445.6|15453|15437|0
1693488600000|2023-08-31 13:30:00|15461.1|15445.1|15485.9|15469.9|15522.4|15506.4|15460.7|15444.7|0
1693488900000|2023-08-31 13:35:00|15489.1|15473.1|15512.6|15496.6|15520.4|15504.4|15482.9|15466.9|0
1693489200000|2023-08-31 13:40:00|15512.5|15496.5|15500.1|15484.1|15520.1|15504.1|15486.4|15470.4|0
1693489500000|2023-08-31 13:45:00|15502.6|15486.6|15498.9|15482.9|15531.1|15515.1|15480.6|15464.6|0
1693489800000|2023-08-31 13:50:00|15500.2|15484.2|15516.2|15500.2|15527.4|15511.4|15486.6|15470.6|0
1693490100000|2023-08-31 13:55:00|15516.6|15500.6|15536|15520|15536.6|15520.6|15509.6|15493.6|0
1693490400000|2023-08-31 14:00:00|15537.1|15521.1|15526.9|15510.9|15544.1|15528.1|15524.2|15508.2|0
1693490700000|2023-08-31 14:05:00|15527.6|15511.6|15529.7|15513.7|15531.4|15515.4|15507.6|15491.6|0
1693491000000|2023-08-31 14:10:00|15529.6|15513.6|15550.9|15534.9|15551.4|15535.4|15512.6|15496.6|0
1693491300000|2023-08-31 14:15:00|15548.4|15532.4|15563|15547|15564|15548|15545.6|15529.6|0
1693491600000|2023-08-31 14:20:00|15563.3|15547.3|15552.7|15536.7|15569.5|15553.5|15546.8|15530.8|0
1693491900000|2023-08-31 14:25:00|15553|15537|15568.4|15552.4|15568.4|15552.4|15547.8|15531.8|0
1693492200000|2023-08-31 14:30:00|15571.7|15555.7|15579.5|15563.5|15581.4|15565.4|15562.8|15546.8|0
1693492500000|2023-08-31 14:35:00|15579|15563|15582.5|15566.5|15584|15568|15572.8|15556.8|0
1693492800000|2023-08-31 14:40:00|15582.8|15566.8|15565.3|15549.3|15582.8|15566.8|15565.3|15549.3|0
1693493100000|2023-08-31 14:45:00|15565.5|15549.5|15555|15539|15569.4|15553.4|15551.5|15535.5|0
1693493400000|2023-08-31 14:50:00|15553.3|15537.3|15548|15532|15557.4|15541.4|15527.3|15511.3|0
1693493700000|2023-08-31 14:55:00|15546.7|15530.7|15559.5|15543.5|15560.8|15544.8|15537.3|15521.3|0
1693494000000|2023-08-31 15:00:00|15560.2|15544.2|15555|15539|15560.2|15544.2|15541.5|15525.5|0
1693494300000|2023-08-31 15:05:00|15553.3|15537.3|15556.8|15540.8|15556.8|15540.8|15537.3|15521.3|0
1693494600000|2023-08-31 15:10:00|15556.9|15540.9|15557.4|15541.4|15568.3|15552.3|15550.7|15534.7|0
1693494900000|2023-08-31 15:15:00|15555|15539|15550.8|15534.8|15558.7|15542.7|15548.7|15532.7|0
1693495200000|2023-08-31 15:20:00|15550.3|15534.3|15532.3|15516.3|15550.9|15534.9|15528|15512|0
1693495500000|2023-08-31 15:25:00|15532.7|15516.7|15544.4|15528.4|15549|15533|15521|15505|0
1693495800000|2023-08-31 15:30:00|15542.8|15526.8|15522.3|15506.3|15552.2|15536.2|15521.3|15505.3|0
1693496100000|2023-08-31 15:35:00|15521.3|15505.3|15536.8|15520.8|15540|15524|15519.2|15503.2|0
1693496400000|2023-08-31 15:40:00|15537.5|15521.5|15537.5|15521.5|15545.5|15529.5|15534.3|15518.3|0
1693496700000|2023-08-31 15:45:00|15537.8|15521.8|15536.5|15520.5|15546.3|15530.3|15532|15516|0
1693497000000|2023-08-31 15:50:00|15536.8|15520.8|15546.3|15530.3|15550.7|15534.7|15535.5|15519.5|0
1693497300000|2023-08-31 15:55:00|15546.4|15530.4|15542.9|15526.9|15546.4|15530.4|15535|15519|0
1693497600000|2023-08-31 16:00:00|15542.8|15526.8|15536.8|15520.8|15543.5|15527.5|15523.5|15507.5|0
1693497900000|2023-08-31 16:05:00|15536.7|15520.7|15554.7|15538.7|15555.5|15539.5|15535.8|15519.8|0
1693498200000|2023-08-31 16:10:00|15554.8|15538.8|15547.8|15531.8|15560.8|15544.8|15539.3|15523.3|0
1693498500000|2023-08-31 16:15:00|15547.5|15531.5|15522.5|15506.5|15547.9|15531.9|15516.8|15500.8|0
1693498800000|2023-08-31 16:20:00|15521.5|15505.5|15502|15486|15527|15511|15496.5|15480.5|0
1693499100000|2023-08-31 16:25:00|15502.3|15486.3|15512|15496|15513.4|15497.4|15500.4|15484.4|0
1693499400000|2023-08-31 16:30:00|15512.8|15496.8|15510.8|15494.8|15520.9|15504.9|15507.2|15491.2|0
1693499700000|2023-08-31 16:35:00|15511.4|15495.4|15516.8|15500.8|15518.8|15502.8|15503.9|15487.9|0
1693500000000|2023-08-31 16:40:00|15516.2|15500.2|15502.2|15486.2|15521.3|15505.3|15499.5|15483.5|0
1693500300000|2023-08-31 16:45:00|15502.7|15486.7|15475.4|15459.4|15502.7|15486.7|15472.7|15456.7|0
1693500600000|2023-08-31 16:50:00|15476.3|15460.3|15492.7|15476.7|15495.2|15479.2|15476.3|15460.3|0
1693500900000|2023-08-31 16:55:00|15492.9|15476.9|15505|15489|15506.5|15490.5|15491.9|15475.9|0
1693501200000|2023-08-31 17:00:00|15506|15490|15508|15492|15509|15493|15498|15482|0
1693501500000|2023-08-31 17:05:00|15508.8|15492.8|15521|15505|15522|15506|15508.8|15492.8|0
1693501800000|2023-08-31 17:10:00|15522.7|15506.7|15526|15510|15528.3|15512.3|15519.9|15503.9|0
1693502100000|2023-08-31 17:15:00|15525.9|15509.9|15536.2|15520.2|15537|15521|15525.8|15509.8|0
1693502400000|2023-08-31 17:20:00|15537|15521|15538.9|15522.9|15542.8|15526.8|15529.3|15513.3|0
1693502700000|2023-08-31 17:25:00|15539.9|15523.9|15546|15530|15548.3|15532.3|15538.1|15522.1|0
1693503000000|2023-08-31 17:30:00|15547.1|15531.1|15545.3|15529.3|15551|15535|15543.4|15527.4|0
1693503300000|2023-08-31 17:35:00|15545.5|15529.5|15542.1|15526.1|15549|15533|15535.6|15519.6|0
1693503600000|2023-08-31 17:40:00|15542.3|15526.3|15546.5|15530.5|15547.3|15531.3|15537.5|15521.5|0
1693503900000|2023-08-31 17:45:00|15546.3|15530.3|15528.8|15512.8|15546.3|15530.3|15524|15508|0
1693504200000|2023-08-31 17:50:00|15528.9|15512.9|15526.3|15510.3|15531.8|15515.8|15516.8|15500.8|0
1693504500000|2023-08-31 17:55:00|15526.4|15510.4|15533.8|15517.8|15533.8|15517.8|15524.9|15508.9|0
1693504800000|2023-08-31 18:00:00|15533|15517|15545.9|15529.9|15546.6|15530.6|15531.8|15515.8|0
1693505100000|2023-08-31 18:05:00|15545.5|15529.5|15552.3|15536.3|15558.6|15542.6|15544.8|15528.8|0
1693505400000|2023-08-31 18:10:00|15551.5|15535.5|15555.9|15539.9|15556.9|15540.9|15550.8|15534.8|0
1693505700000|2023-08-31 18:15:00|15556.1|15540.1|15558.5|15542.5|15565.6|15549.6|15554.5|15538.5|0
1693506000000|2023-08-31 18:20:00|15560.3|15544.3|15570.7|15554.7|15571.8|15555.8|15556.3|15540.3|0
1693506300000|2023-08-31 18:25:00|15570.5|15554.5|15561.3|15545.3|15573|15557|15560.8|15544.8|0
1693506600000|2023-08-31 18:30:00|15561.8|15545.8|15555.5|15539.5|15564.7|15548.7|15553.4|15537.4|0
1693506900000|2023-08-31 18:35:00|15555.4|15539.4|15546.3|15530.3|15555.5|15539.5|15543.5|15527.5|0
1693507200000|2023-08-31 18:40:00|15545.5|15529.5|15532.9|15516.9|15550|15534|15530.5|15514.5|0
1693507500000|2023-08-31 18:45:00|15532.4|15516.4|15534|15518|15541.3|15525.3|15529.7|15513.7|0
1693507800000|2023-08-31 18:50:00|15534.5|15518.5|15533.5|15517.5|15538|15522|15528.3|15512.3|0
1693508100000|2023-08-31 18:55:00|15533.4|15517.4|15531.4|15515.4|15535.7|15519.7|15526.8|15510.8|0
1693508400000|2023-08-31 19:00:00|15531.8|15515.8|15539.8|15523.8|15546.3|15530.3|15530|15514|0
1693508700000|2023-08-31 19:05:00|15540.2|15524.2|15549.2|15533.2|15551.3|15535.3|15535.3|15519.3|0
1693509000000|2023-08-31 19:10:00|15548.8|15532.8|15551.8|15535.8|15555.5|15539.5|15548.5|15532.5|0
1693509300000|2023-08-31 19:15:00|15551.4|15535.4|15553|15537|15556.3|15540.3|15545.8|15529.8|0
1693509600000|2023-08-31 19:20:00|15551.9|15535.9|15546.5|15530.5|15559.2|15543.2|15544.3|15528.3|0
1693509900000|2023-08-31 19:25:00|15546.8|15530.8|15547.8|15531.8|15554.4|15538.4|15542.3|15526.3|0
1693510200000|2023-08-31 19:30:00|15548.3|15532.3|15552.5|15536.5|15559.3|15543.3|15548.3|15532.3|0
1693510500000|2023-08-31 19:35:00|15551.9|15535.9|15554.4|15538.4|15554.7|15538.7|15545.5|15529.5|0
1693510800000|2023-08-31 19:40:00|15552.8|15536.8|15562.9|15546.9|15563.4|15547.4|15551|15535|0
1693511100000|2023-08-31 19:45:00|15562.7|15546.7|15555.4|15539.4|15569.5|15553.5|15554|15538|0
1693511400000|2023-08-31 19:50:00|15555.5|15539.5|15536.4|15520.4|15559.7|15543.7|15532.7|15516.7|0
1693511700000|2023-08-31 19:55:00|15535.3|15519.3|15511.2|15495.2|15535.3|15519.3|15510.5|15494.5|0
1693512000000|2023-08-31 20:00:00|15507.8|15491.8|15517.5|15501.5|15520.5|15504.5|15507.8|15491.8|0
1693512300000|2023-08-31 20:05:00|15515.7|15499.7|15522|15506|15523.5|15507.5|15513.2|15497.2|0
1693512600000|2023-08-31 20:10:00|15522.7|15506.7|15522.8|15506.8|15525.1|15509.1|15519.7|15503.7|0
1693512900000|2023-08-31 20:15:00|15523.2|15507.2|15518.7|15502.7|15524.2|15508.2|15511.2|15495.2|0
1693513200000|2023-08-31 20:20:00|15518.3|15502.3|15519.8|15503.8|15522|15506|15516.2|15500.2|0
1693513500000|2023-08-31 20:25:00|15519.5|15503.5|15517.3|15501.3|15521.6|15505.6|15517.1|15501.1|0
1693513800000|2023-08-31 20:30:00|15517|15501|15515.1|15499.1|15517.8|15501.8|15513.2|15497.2|0
1693514100000|2023-08-31 20:35:00|15515|15499|15515.2|15499.2|15515.8|15499.8|15513|15497|0
1693514400000|2023-08-31 20:40:00|15515.5|15499.5|15515.8|15499.8|15517.3|15501.3|15514.2|15498.2|0
1693514700000|2023-08-31 20:45:00|15515.7|15499.7|15514|15498|15517.3|15501.3|15511.2|15495.2|0
1693515000000|2023-08-31 20:50:00|15514.2|15498.2|15514|15498|15514.7|15498.7|15512.2|15496.2|0
1693515300000|2023-08-31 20:55:00|15513.2|15497.2|15513.1|15497.1|15514.2|15498.2|15511.5|15495.5|0
1693515600000|2023-08-31 21:00:00|15513|15497|15514.5|15498.5|15514.5|15498.5|15512.1|15496.1|0
1693515900000|2023-08-31 21:05:00|15514.7|15498.7|15514.6|15498.6|15514.9|15498.9|15514.6|15498.6|0
1693516200000|2023-08-31 21:10:00|15514.7|15498.7|15514.7|15498.7|15514.9|15498.9|15513.8|15497.8|0
1693516500000|2023-08-31 21:15:00|15514.6|15498.6|15516.2|15500.2|15516.2|15500.2|15514.6|15498.6|0
1693516800000|2023-08-31 21:20:00|15516.3|15500.3|15516.5|15500.5|15516.6|15500.6|15516.2|15500.2|0
1693517100000|2023-08-31 21:25:00|15516.9|15500.9|15518.4|15502.4|15518.5|15502.5|15516.8|15500.8|0
1693517400000|2023-08-31 21:30:00|15518.7|15502.7|15516.7|15500.7|15518.7|15502.7|15516.6|15500.6|0
1693517700000|2023-08-31 21:35:00|15516.5|15500.5|15515.1|15499.1|15516.5|15500.5|15515.1|15499.1|0
1693518000000|2023-08-31 21:40:00|15515.4|15499.4|15514.5|15498.5|15516.6|15500.6|15514.5|15498.5|0
1693518300000|2023-08-31 21:45:00|15514.9|15498.9|15514.5|15498.5|15515.7|15499.7|15514.5|15498.5|0
1693518600000|2023-08-31 21:50:00|15514.3|15498.3|15514.3|15498.3|15514.5|15498.5|15513.9|15497.9|0
1693518900000|2023-08-31 21:55:00|15514.2|15498.2|15514.1|15498.1|15514.5|15498.5|15513.9|15497.9|0
1693519200000|2023-08-31 22:00:00|15506.2|15490.2|15503.6|15487.6|15511.8|15495.8|15503.3|15487.3|0
1693519500000|2023-08-31 22:05:00|15504.3|15488.3|15501.6|15485.6|15505.1|15489.1|15498.7|15482.7|0
1693519800000|2023-08-31 22:10:00|15501.7|15485.7|15500.5|15484.5|15503|15487|15500.5|15484.5|0
1693520100000|2023-08-31 22:15:00|15500.7|15484.7|15507|15491|15507|15491|15500.6|15484.6|0
1693520400000|2023-08-31 22:20:00|15506.8|15490.8|15507.3|15491.3|15508.1|15492.1|15505.2|15489.2|0
1693520700000|2023-08-31 22:25:00|15506.6|15490.6|15506.6|15490.6|15507.5|15491.5|15505.6|15489.6|0
1693521000000|2023-08-31 22:30:00|15506.7|15490.7|15507.7|15491.7|15509.5|15493.5|15506.7|15490.7|0
1693521300000|2023-08-31 22:35:00|15507.8|15491.8|15508.3|15492.3|15508.3|15492.3|15506.3|15490.3|0
1693521600000|2023-08-31 22:40:00|15508.1|15492.1|15504.3|15488.3|15508.2|15492.2|15504.1|15488.1|0
1693521900000|2023-08-31 22:45:00|15503.8|15487.8|15504.7|15488.7|15505.2|15489.2|15501.6|15485.6|0
1693522200000|2023-08-31 22:50:00|15504.8|15488.8|15504|15488|15507.6|15491.6|15504|15488|0
1693522500000|2023-08-31 22:55:00|15503.7|15487.7|15506.2|15490.2|15507.1|15491.1|15502|15486|0
1693522800000|2023-08-31 23:00:00|15506.3|15490.3|15505.1|15489.1|15507.3|15491.3|15503.7|15487.7|0
1693523100000|2023-08-31 23:05:00|15505.2|15489.2|15508.1|15492.1|15508.5|15492.5|15505.2|15489.2|0
1693523400000|2023-08-31 23:10:00|15508.2|15492.2|15507.8|15491.8|15510.5|15494.5|15507.6|15491.6|0
1693523700000|2023-08-31 23:15:00|15507.7|15491.7|15507.7|15491.7|15508.8|15492.8|15506.1|15490.1|0
1693524000000|2023-08-31 23:20:00|15508|15492|15507.6|15491.6|15508.2|15492.2|15507.2|15491.2|0
1693524300000|2023-08-31 23:25:00|15507.5|15491.5|15508.2|15492.2|15508.5|15492.5|15506.3|15490.3|0
1693524600000|2023-08-31 23:30:00|15508.3|15492.3|15512.6|15496.6|15515.2|15499.2|15508.3|15492.3|0
1693524900000|2023-08-31 23:35:00|15512.8|15496.8|15511.1|15495.1|15512.8|15496.8|15510.2|15494.2|0
1693525200000|2023-08-31 23:40:00|15511|15495|15512.1|15496.1|15512.6|15496.6|15510.3|15494.3|0
1693525500000|2023-08-31 23:45:00|15512|15496|15510.8|15494.8|15513.5|15497.5|15508|15492|0
1693525800000|2023-08-31 23:50:00|15510.6|15494.6|15512.2|15496.2|15513.2|15497.2|15510.6|15494.6|0
1693526100000|2023-08-31 23:55:00|15512.3|15496.3|15512.3|15496.3|15513.2|15497.2|15510.1|15494.1|0
1693526400000|2023-09-01 00:00:00|15513.3|15497.3|15516.1|15500.1|15517.7|15501.7|15511|15495|0
1693526700000|2023-09-01 00:05:00|15516|15500|15515.5|15499.5|15517.5|15501.5|15513.1|15497.1|0
1693527000000|2023-09-01 00:10:00|15515.2|15499.2|15511.6|15495.6|15517.3|15501.3|15511.1|15495.1|0
1693527300000|2023-09-01 00:15:00|15510|15494|15510.6|15494.6|15512.1|15496.1|15507.6|15491.6|0
1693527600000|2023-09-01 00:20:00|15509.7|15493.7|15510.3|15494.3|15515|15499|15509.5|15493.5|0
1693527900000|2023-09-01 00:25:00|15509.6|15493.6|15515.7|15499.7|15515.7|15499.7|15508.7|15492.7|0
1693528200000|2023-09-01 00:30:00|15516|15500|15516.8|15500.8|15518.5|15502.5|15512.5|15496.5|0
1693528500000|2023-09-01 00:35:00|15517|15501|15520.1|15504.1|15522|15506|15516.3|15500.3|0
1693528800000|2023-09-01 00:40:00|15520|15504|15520.6|15504.6|15522.1|15506.1|15518.3|15502.3|0
1693529100000|2023-09-01 00:45:00|15520.1|15504.1|15521.2|15505.2|15521.5|15505.5|15518.5|15502.5|0
1693529400000|2023-09-01 00:50:00|15521.1|15505.1|15519.5|15503.5|15521.5|15505.5|15517.7|15501.7|0
1693529700000|2023-09-01 00:55:00|15519.3|15503.3|15518.5|15502.5|15519.8|15503.8|15517|15501|0
1693530000000|2023-09-01 01:00:00|15518|15502|15520.1|15504.1|15521.1|15505.1|15518|15502|0
1693530300000|2023-09-01 01:05:00|15520|15504|15522.3|15506.3|15523.6|15507.6|15519.5|15503.5|0
1693530600000|2023-09-01 01:10:00|15522.8|15506.8|15524.2|15508.2|15525.1|15509.1|15522.8|15506.8|0
1693530900000|2023-09-01 01:15:00|15524|15508|15527.6|15511.6|15528.6|15512.6|15523.7|15507.7|0
1693531200000|2023-09-01 01:20:00|15528.2|15512.2|15529.2|15513.2|15529.3|15513.3|15526.3|15510.3|0
1693531500000|2023-09-01 01:25:00|15529.3|15513.3|15529.6|15513.6|15529.7|15513.7|15527.8|15511.8|0
1693531800000|2023-09-01 01:30:00|15529.7|15513.7|15531|15515|15533.5|15517.5|15529.7|15513.7|0
1693532100000|2023-09-01 01:35:00|15531.2|15515.2|15528.3|15512.3|15532|15516|15527.1|15511.1|0
1693532400000|2023-09-01 01:40:00|15528.5|15512.5|15527.7|15511.7|15530.1|15514.1|15527.3|15511.3|0
1693532700000|2023-09-01 01:45:00|15531.2|15515.2|15525.1|15509.1|15531.2|15515.2|15516.3|15500.3|0
1693533000000|2023-09-01 01:50:00|15525|15509|15525.3|15509.3|15528.7|15512.7|15522.5|15506.5|0
1693533300000|2023-09-01 01:55:00|15525.6|15509.6|15526.1|15510.1|15527|15511|15524.1|15508.1|0
1693533600000|2023-09-01 02:00:00|15526|15510|15528|15512|15528|15512|15524.7|15508.7|0
1693533900000|2023-09-01 02:05:00|15527.8|15511.8|15527.1|15511.1|15528.6|15512.6|15525.7|15509.7|0
1693534200000|2023-09-01 02:10:00|15527.2|15511.2|15528|15512|15528.1|15512.1|15525|15509|0
1693534500000|2023-09-01 02:15:00|15528.1|15512.1|15527.5|15511.5|15528.2|15512.2|15526.5|15510.5|0
1693534800000|2023-09-01 02:20:00|15527.1|15511.1|15528.8|15512.8|15529.7|15513.7|15526.2|15510.2|0
1693535100000|2023-09-01 02:25:00|15528.7|15512.7|15528.7|15512.7|15530.2|15514.2|15528.2|15512.2|0
1693535400000|2023-09-01 02:30:00|15528.8|15512.8|15527.7|15511.7|15529.5|15513.5|15527|15511|0
1693535700000|2023-09-01 02:35:00|15527.6|15511.6|15528.2|15512.2|15529.6|15513.6|15527|15511|0
1693536000000|2023-09-01 02:40:00|15528.3|15512.3|15522.7|15506.7|15528.5|15512.5|15522.1|15506.1|0
1693536300000|2023-09-01 02:45:00|15522.5|15506.5|15523.3|15507.3|15523.8|15507.8|15520.3|15504.3|0
1693536600000|2023-09-01 02:50:00|15523.2|15507.2|15521.5|15505.5|15523.5|15507.5|15520.1|15504.1|0
1693536900000|2023-09-01 02:55:00|15521.3|15505.3|15520.7|15504.7|15521.5|15505.5|15519.8|15503.8|0
1693537200000|2023-09-01 03:00:00|15520.8|15504.8|15523.3|15507.3|15523.7|15507.7|15520.6|15504.6|0
1693537500000|2023-09-01 03:05:00|15523.5|15507.5|15522|15506|15523.5|15507.5|15520.7|15504.7|0
1693537800000|2023-09-01 03:10:00|15522.1|15506.1|15520.2|15504.2|15522.5|15506.5|15520.2|15504.2|0
1693538100000|2023-09-01 03:15:00|15520|15504|15520.5|15504.5|15522.1|15506.1|15519.8|15503.8|0
1693538400000|2023-09-01 03:20:00|15520.7|15504.7|15521.2|15505.2|15522.6|15506.6|15520|15504|0
1693538700000|2023-09-01 03:25:00|15521.3|15505.3|15519.7|15503.7|15522|15506|15519.6|15503.6|0
1693539000000|2023-09-01 03:30:00|15519.8|15503.8|15520.2|15504.2|15521.2|15505.2|15518|15502|0
1693539300000|2023-09-01 03:35:00|15520.3|15504.3|15520.7|15504.7|15523.7|15507.7|15520|15504|0
1693539600000|2023-09-01 03:40:00|15520.8|15504.8|15517.5|15501.5|15521|15505|15516.7|15500.7|0
1693539900000|2023-09-01 03:45:00|15517.7|15501.7|15519|15503|15519.5|15503.5|15517.7|15501.7|0
1693540200000|2023-09-01 03:50:00|15518.8|15502.8|15520.7|15504.7|15521.5|15505.5|15518.5|15502.5|0
1693540500000|2023-09-01 03:55:00|15520.8|15504.8|15522.8|15506.8|15523|15507|15520.7|15504.7|0
1693540800000|2023-09-01 04:00:00|15523|15507|15523|15507|15524.7|15508.7|15522.5|15506.5|0
1693541100000|2023-09-01 04:05:00|15523.2|15507.2|15525.7|15509.7|15526.3|15510.3|15523.2|15507.2|0
1693541400000|2023-09-01 04:10:00|15525.8|15509.8|15526.5|15510.5|15526.7|15510.7|15524.1|15508.1|0
1693541700000|2023-09-01 04:15:00|15526.6|15510.6|15524.7|15508.7|15527.3|15511.3|15524.6|15508.6|0
1693542000000|2023-09-01 04:20:00|15524.6|15508.6|15525.2|15509.2|15525.5|15509.5|15524.2|15508.2|0
1693542300000|2023-09-01 04:25:00|15525.1|15509.1|15528.7|15512.7|15529|15513|15524.3|15508.3|0
1693542600000|2023-09-01 04:30:00|15528.5|15512.5|15527|15511|15528.5|15512.5|15525.2|15509.2|0
1693542900000|2023-09-01 04:35:00|15527.8|15511.8|15526|15510|15528.8|15512.8|15524.8|15508.8|0
1693543200000|2023-09-01 04:40:00|15526.1|15510.1|15525.5|15509.5|15527.5|15511.5|15525.3|15509.3|0
1693543500000|2023-09-01 04:45:00|15525.3|15509.3|15525.2|15509.2|15526.1|15510.1|15524.8|15508.8|0
1693543800000|2023-09-01 04:50:00|15525.3|15509.3|15522.5|15506.5|15525.5|15509.5|15522.2|15506.2|0
1693544100000|2023-09-01 04:55:00|15522.6|15506.6|15524.5|15508.5|15524.8|15508.8|15522.5|15506.5|0
1693544400000|2023-09-01 05:00:00|15524.2|15508.2|15522|15506|15524.7|15508.7|15520.8|15504.8|0
1693544700000|2023-09-01 05:05:00|15521.7|15505.7|15521.2|15505.2|15522.2|15506.2|15520.1|15504.1|0
1693545000000|2023-09-01 05:10:00|15521.3|15505.3|15521.7|15505.7|15523|15507|15521.2|15505.2|0
1693545300000|2023-09-01 05:15:00|15521.8|15505.8|15523.7|15507.7|15523.7|15507.7|15521.3|15505.3|0
1693545600000|2023-09-01 05:20:00|15523.6|15507.6|15520.5|15504.5|15524.1|15508.1|15519.2|15503.2|0
1693545900000|2023-09-01 05:25:00|15520.6|15504.6|15521.5|15505.5|15522|15506|15519.7|15503.7|0
1693546200000|2023-09-01 05:30:00|15521.1|15505.1|15520.7|15504.7|15521.8|15505.8|15519.8|15503.8|0
1693546500000|2023-09-01 05:35:00|15520.8|15504.8|15519.8|15503.8|15521.3|15505.3|15519.5|15503.5|0
1693546800000|2023-09-01 05:40:00|15520|15504|15522.2|15506.2|15522.7|15506.7|15519.2|15503.2|0
1693547100000|2023-09-01 05:45:00|15522.3|15506.3|15519|15503|15522.5|15506.5|15518.5|15502.5|0
1693547400000|2023-09-01 05:50:00|15518.6|15502.6|15516.7|15500.7|15520.5|15504.5|15516.6|15500.6|0
1693547700000|2023-09-01 05:55:00|15516.5|15500.5|15515.7|15499.7|15517.2|15501.2|15513.2|15497.2|0
1693548000000|2023-09-01 06:00:00|15516.1|15500.1|15513.8|15497.8|15517.2|15501.2|15512.8|15496.8|0
1693548300000|2023-09-01 06:05:00|15514|15498|15513.6|15497.6|15520.7|15504.7|15511.2|15495.2|0
1693548600000|2023-09-01 06:10:00|15513.7|15497.7|15514|15498|15516.5|15500.5|15511.5|15495.5|0
1693548900000|2023-09-01 06:15:00|15513.5|15497.5|15508.1|15492.1|15514.3|15498.3|15508.1|15492.1|0
1693549200000|2023-09-01 06:20:00|15507.5|15491.5|15501.5|15485.5|15508.5|15492.5|15499.5|15483.5|0
1693549500000|2023-09-01 06:25:00|15501.1|15485.1|15497.5|15481.5|15503.3|15487.3|15496|15480|0
1693549800000|2023-09-01 06:30:00|15496.5|15480.5|15490|15474|15496.5|15480.5|15489.1|15473.1|0
1693550100000|2023-09-01 06:35:00|15490.1|15474.1|15489.5|15473.5|15493.2|15477.2|15488.8|15472.8|0
1693550400000|2023-09-01 06:40:00|15489.7|15473.7|15486.1|15470.1|15492|15476|15484.5|15468.5|0
1693550700000|2023-09-01 06:45:00|15486.2|15470.2|15484.3|15468.3|15488.2|15472.2|15482.2|15466.2|0
1693551000000|2023-09-01 06:50:00|15484.2|15468.2|15480.1|15464.1|15487.5|15471.5|15477.7|15461.7|0
1693551300000|2023-09-01 06:55:00|15480.2|15464.2|15495.7|15479.7|15496|15480|15480.2|15464.2|0
1693551600000|2023-09-01 07:00:00|15496.8|15480.8|15494.1|15478.1|15499.1|15483.1|15487.5|15471.5|0
1693551900000|2023-09-01 07:05:00|15493.5|15477.5|15495.5|15479.5|15500|15484|15489.6|15473.6|0
1693552200000|2023-09-01 07:10:00|15496|15480|15493|15477|15496.1|15480.1|15488.3|15472.3|0
1693552500000|2023-09-01 07:15:00|15493.3|15477.3|15502.7|15486.7|15506|15490|15493.3|15477.3|0
1693552800000|2023-09-01 07:20:00|15503|15487|15506.8|15490.8|15507.5|15491.5|15494.1|15478.1|0
1693553100000|2023-09-01 07:25:00|15506.7|15490.7|15512.1|15496.1|15514.8|15498.8|15506.2|15490.2|0
1693553400000|2023-09-01 07:30:00|15512.6|15496.6|15525.1|15509.1|15526.8|15510.8|15512.6|15496.6|0
1693553700000|2023-09-01 07:35:00|15525.7|15509.7|15524.8|15508.8|15533.2|15517.2|15524.1|15508.1|0
1693554000000|2023-09-01 07:40:00|15525.3|15509.3|15532.3|15516.3|15533|15517|15523|15507|0
1693554300000|2023-09-01 07:45:00|15532.8|15516.8|15536.1|15520.1|15540|15524|15532.2|15516.2|0
1693554600000|2023-09-01 07:50:00|15536.6|15520.6|15538|15522|15540|15524|15535.3|15519.3|0
1693554900000|2023-09-01 07:55:00|15538.1|15522.1|15535.1|15519.1|15540.1|15524.1|15534.2|15518.2|0
1693555200000|2023-09-01 08:00:00|15534.6|15518.6|15526.2|15510.2|15537.3|15521.3|15526|15510|0
1693555500000|2023-09-01 08:05:00|15526.5|15510.5|15527.1|15511.1|15528.3|15512.3|15520.6|15504.6|0
1693555800000|2023-09-01 08:10:00|15527.2|15511.2|15528.8|15512.8|15529.6|15513.6|15525.5|15509.5|0
1693556100000|2023-09-01 08:15:00|15528.7|15512.7|15521.5|15505.5|15529|15513|15518.5|15502.5|0
1693556400000|2023-09-01 08:20:00|15519.8|15503.8|15519.8|15503.8|15522.3|15506.3|15517|15501|0
1693556700000|2023-09-01 08:25:00|15520|15504|15523.5|15507.5|15523.5|15507.5|15518.6|15502.6|0
1693557000000|2023-09-01 08:30:00|15522.8|15506.8|15526.5|15510.5|15526.7|15510.7|15518|15502|0
1693557300000|2023-09-01 08:35:00|15526.1|15510.1|15526.6|15510.6|15529|15513|15521.1|15505.1|0
1693557600000|2023-09-01 08:40:00|15527|15511|15524.8|15508.8|15529.5|15513.5|15521.2|15505.2|0
1693557900000|2023-09-01 08:45:00|15524.3|15508.3|15523.6|15507.6|15526.7|15510.7|15517.2|15501.2|0
1693558200000|2023-09-01 08:50:00|15523.5|15507.5|15524.8|15508.8|15528.5|15512.5|15523.5|15507.5|0
1693558500000|2023-09-01 08:55:00|15524.7|15508.7|15520.3|15504.3|15524.8|15508.8|15518.2|15502.2|0
1693558800000|2023-09-01 09:00:00|15520.5|15504.5|15526|15510|15526.8|15510.8|15517.7|15501.7|0
1693559100000|2023-09-01 09:05:00|15526.5|15510.5|15530.2|15514.2|15530.5|15514.5|15522.3|15506.3|0
1693559400000|2023-09-01 09:10:00|15530.7|15514.7|15538|15522|15538.5|15522.5|15528.8|15512.8|0
1693559700000|2023-09-01 09:15:00|15537.6|15521.6|15541.2|15525.2|15543.5|15527.5|15537.2|15521.2|0
1693560000000|2023-09-01 09:20:00|15541|15525|15544|15528|15544.2|15528.2|15538.1|15522.1|0
1693560300000|2023-09-01 09:25:00|15543.7|15527.7|15540.8|15524.8|15544.1|15528.1|15539.5|15523.5|0
1693560600000|2023-09-01 09:30:00|15540.5|15524.5|15540|15524|15543.1|15527.1|15539.6|15523.6|0
1693560900000|2023-09-01 09:35:00|15539.7|15523.7|15541.2|15525.2|15541.5|15525.5|15534|15518|0
1693561200000|2023-09-01 09:40:00|15540.6|15524.6|15534.7|15518.7|15540.6|15524.6|15534.2|15518.2|0
1693561500000|2023-09-01 09:45:00|15534.5|15518.5|15537.2|15521.2|15539.5|15523.5|15534.2|15518.2|0
1693561800000|2023-09-01 09:50:00|15536|15520|15532.5|15516.5|15537.1|15521.1|15531.5|15515.5|0
1693562100000|2023-09-01 09:55:00|15532.2|15516.2|15532.2|15516.2|15533.8|15517.8|15528|15512|0
1693562400000|2023-09-01 10:00:00|15533.1|15517.1|15526.2|15510.2|15534.5|15518.5|15524.1|15508.1|0
1693562700000|2023-09-01 10:05:00|15526.3|15510.3|15531.2|15515.2|15531.7|15515.7|15523.1|15507.1|0
1693563000000|2023-09-01 10:10:00|15531.1|15515.1|15539.5|15523.5|15540.5|15524.5|15528.2|15512.2|0
1693563300000|2023-09-01 10:15:00|15539.3|15523.3|15535|15519|15541.2|15525.2|15535|15519|0
1693563600000|2023-09-01 10:20:00|15535.3|15519.3|15539.2|15523.2|15540.7|15524.7|15535|15519|0
1693563900000|2023-09-01 10:25:00|15539|15523|15536.6|15520.6|15541.2|15525.2|15536.1|15520.1|0
1693564200000|2023-09-01 10:30:00|15536.5|15520.5|15540.3|15524.3|15542.7|15526.7|15535.6|15519.6|0
1693564500000|2023-09-01 10:35:00|15540.2|15524.2|15539.1|15523.1|15542.1|15526.1|15536.5|15520.5|0
1693564800000|2023-09-01 10:40:00|15539|15523|15543|15527|15543.2|15527.2|15537.7|15521.7|0
1693565100000|2023-09-01 10:45:00|15543.3|15527.3|15535.2|15519.2|15543.7|15527.7|15534|15518|0
1693565400000|2023-09-01 10:50:00|15535.3|15519.3|15532.8|15516.8|15536.2|15520.2|15531.5|15515.5|0
1693565700000|2023-09-01 10:55:00|15533|15517|15538.7|15522.7|15538.7|15522.7|15531.5|15515.5|0
1693566000000|2023-09-01 11:00:00|15537.2|15521.2|15544.2|15528.2|15545.1|15529.1|15534.2|15518.2|0
1693566300000|2023-09-01 11:05:00|15544.1|15528.1|15536|15520|15545.1|15529.1|15536|15520|0
1693566600000|2023-09-01 11:10:00|15536.2|15520.2|15544.5|15528.5|15545.3|15529.3|15534.8|15518.8|0
1693566900000|2023-09-01 11:15:00|15544.3|15528.3|15548|15532|15550.3|15534.3|15543.5|15527.5|0
1693567200000|2023-09-01 11:20:00|15547|15531|15550.7|15534.7|15551|15535|15546.7|15530.7|0
1693567500000|2023-09-01 11:25:00|15551|15535|15548.5|15532.5|15554.2|15538.2|15547.2|15531.2|0
1693567800000|2023-09-01 11:30:00|15548.7|15532.7|15543.3|15527.3|15549.7|15533.7|15541.1|15525.1|0
1693568100000|2023-09-01 11:35:00|15543.2|15527.2|15544.8|15528.8|15546.1|15530.1|15541.2|15525.2|0
1693568400000|2023-09-01 11:40:00|15545|15529|15554|15538|15554.8|15538.8|15544.5|15528.5|0
1693568700000|2023-09-01 11:45:00|15554.1|15538.1|15550.7|15534.7|15554.1|15538.1|15548|15532|0
1693569000000|2023-09-01 11:50:00|15550.6|15534.6|15546.8|15530.8|15550.7|15534.7|15545.1|15529.1|0
1693569300000|2023-09-01 11:55:00|15546.7|15530.7|15545.2|15529.2|15547|15531|15543|15527|0
1693569600000|2023-09-01 12:00:00|15544.2|15528.2|15549.5|15533.5|15550.5|15534.5|15541.8|15525.8|0
1693569900000|2023-09-01 12:05:00|15549.3|15533.3|15554.3|15538.3|15555.7|15539.7|15549|15533|0
1693570200000|2023-09-01 12:10:00|15554.5|15538.5|15548|15532|15555|15539|15548|15532|0
1693570500000|2023-09-01 12:15:00|15547.6|15531.6|15543.8|15527.8|15550.6|15534.6|15542.2|15526.2|0
1693570800000|2023-09-01 12:20:00|15541.6|15525.6|15549.8|15533.8|15549.8|15533.8|15539.7|15523.7|0
1693571100000|2023-09-01 12:25:00|15549.3|15533.3|15552|15536|15552.8|15536.8|15545.6|15529.6|0
1693571400000|2023-09-01 12:30:00|15551.3|15535.3|15607.2|15591.2|15607.2|15591.2|15536.2|15520.2|0
1693571700000|2023-09-01 12:35:00|15607.3|15591.3|15622.5|15606.5|15624.7|15608.7|15601.5|15585.5|0
1693572000000|2023-09-01 12:40:00|15621.6|15605.6|15601.8|15585.8|15621.8|15605.8|15595.5|15579.5|0
1693572300000|2023-09-01 12:45:00|15600.1|15584.1|15613|15597|15614.3|15598.3|15595.2|15579.2|0
1693572600000|2023-09-01 12:50:00|15612.3|15596.3|15606.1|15590.1|15627.3|15611.3|15595.1|15579.1|0
1693572900000|2023-09-01 12:55:00|15605.6|15589.6|15613.2|15597.2|15617.6|15601.6|15593.1|15577.1|0
1693573200000|2023-09-01 13:00:00|15615.3|15599.3|15602.5|15586.5|15624.2|15608.2|15598.7|15582.7|0
1693573500000|2023-09-01 13:05:00|15602.3|15586.3|15618.6|15602.6|15618.7|15602.7|15593.1|15577.1|0
1693573800000|2023-09-01 13:10:00|15619.1|15603.1|15610.3|15594.3|15623.3|15607.3|15603.2|15587.2|0
1693574100000|2023-09-01 13:15:00|15609.1|15593.1|15618.3|15602.3|15619|15603|15608.1|15592.1|0
1693574400000|2023-09-01 13:20:00|15618.7|15602.7|15620|15604|15636.5|15620.5|15615.6|15599.6|0
1693574700000|2023-09-01 13:25:00|15617.3|15601.3|15608.2|15592.2|15617.3|15601.3|15605.6|15589.6|0
1693575000000|2023-09-01 13:30:00|15608.1|15592.1|15593|15577|15625|15609|15587.7|15571.7|0
1693575300000|2023-09-01 13:35:00|15592.2|15576.2|15529.7|15513.7|15593|15577|15529.5|15513.5|0
1693575600000|2023-09-01 13:40:00|15529|15513|15530.7|15514.7|15543.2|15527.2|15510|15494|0
1693575900000|2023-09-01 13:45:00|15527.3|15511.3|15495.7|15479.7|15527.3|15511.3|15477|15461|0
1693576200000|2023-09-01 13:50:00|15493.2|15477.2|15497.3|15481.3|15503.7|15487.7|15478.7|15462.7|0
1693576500000|2023-09-01 13:55:00|15499.5|15483.5|15539.2|15523.2|15541.6|15525.6|15496.6|15480.6|0
1693576800000|2023-09-01 14:00:00|15530.5|15514.5|15544.7|15528.7|15544.7|15528.7|15486.5|15470.5|0
1693577100000|2023-09-01 14:05:00|15544.5|15528.5|15549.5|15533.5|15555.2|15539.2|15513.7|15497.7|0
1693577400000|2023-09-01 14:10:00|15545.5|15529.5|15560|15544|15571.7|15555.7|15543.7|15527.7|0
1693577700000|2023-09-01 14:15:00|15560.7|15544.7|15570.2|15554.2|15572.2|15556.2|15548.7|15532.7|0
1693578000000|2023-09-01 14:20:00|15571.5|15555.5|15553.7|15537.7|15571.5|15555.5|15544.1|15528.1|0
1693578300000|2023-09-01 14:25:00|15553.2|15537.2|15564.6|15548.6|15564.6|15548.6|15535.6|15519.6|0
1693578600000|2023-09-01 14:30:00|15564.1|15548.1|15512.6|15496.6|15564.6|15548.6|15512.6|15496.6|0
1693578900000|2023-09-01 14:35:00|15509.1|15493.1|15527.7|15511.7|15544.1|15528.1|15509.1|15493.1|0
1693579200000|2023-09-01 14:40:00|15528.4|15512.4|15524.9|15508.9|15530.9|15514.9|15514.6|15498.6|0
1693579500000|2023-09-01 14:45:00|15526.1|15510.1|15495.9|15479.9|15526.1|15510.1|15487.6|15471.6|0
1693579800000|2023-09-01 14:50:00|15494.4|15478.4|15488.4|15472.4|15507.6|15491.6|15487.6|15471.6|0
1693580100000|2023-09-01 14:55:00|15488|15472|15475.6|15459.6|15493.2|15477.2|15464.9|15448.9|0
1693580400000|2023-09-01 15:00:00|15474.1|15458.1|15484.5|15468.5|15488.6|15472.6|15472.2|15456.2|0
1693580700000|2023-09-01 15:05:00|15483.5|15467.5|15475.6|15459.6|15484.6|15468.6|15468.4|15452.4|0
1693581000000|2023-09-01 15:10:00|15475.9|15459.9|15474.1|15458.1|15486.9|15470.9|15467.2|15451.2|0
1693581300000|2023-09-01 15:15:00|15473.1|15457.1|15498.6|15482.6|15501.1|15485.1|15471.6|15455.6|0
1693581600000|2023-09-01 15:20:00|15499.2|15483.2|15501.5|15485.5|15503.1|15487.1|15493.7|15477.7|0
1693581900000|2023-09-01 15:25:00|15501.6|15485.6|15488.4|15472.4|15507.1|15491.1|15479.5|15463.5|0
1693582200000|2023-09-01 15:30:00|15489.4|15473.4|15485|15469|15496.4|15480.4|15473.9|15457.9|0
1693582500000|2023-09-01 15:35:00|15485.6|15469.6|15480.7|15464.7|15493.9|15477.9|15476.9|15460.9|0
1693582800000|2023-09-01 15:40:00|15478.4|15462.4|15473.4|15457.4|15482.3|15466.3|15470.6|15454.6|0
1693583100000|2023-09-01 15:45:00|15472.4|15456.4|15445.3|15429.3|15473.2|15457.2|15442.9|15426.9|0
1693583400000|2023-09-01 15:50:00|15444.9|15428.9|15447.4|15431.4|15450.3|15434.3|15436.3|15420.3|0
1693583700000|2023-09-01 15:55:00|15446.9|15430.9|15442.7|15426.7|15452.3|15436.3|15441.4|15425.4|0
1693584000000|2023-09-01 16:00:00|15442.2|15426.2|15438.1|15422.1|15447.4|15431.4|15434.4|15418.4|0
1693584300000|2023-09-01 16:05:00|15437.1|15421.1|15454.7|15438.7|15459.4|15443.4|15436.9|15420.9|0
1693584600000|2023-09-01 16:10:00|15454.1|15438.1|15456.9|15440.9|15461.3|15445.3|15452.9|15436.9|0
1693584900000|2023-09-01 16:15:00|15456.7|15440.7|15463.9|15447.9|15464.6|15448.6|15452.4|15436.4|0
1693585200000|2023-09-01 16:20:00|15464.2|15448.2|15477.7|15461.7|15478.7|15462.7|15464.1|15448.1|0
1693585500000|2023-09-01 16:25:00|15477.9|15461.9|15478.7|15462.7|15488.7|15472.7|15477.9|15461.9|0
1693585800000|2023-09-01 16:30:00|15477.4|15461.4|15479.8|15463.8|15490.6|15474.6|15477.3|15461.3|0
1693586100000|2023-09-01 16:35:00|15480.1|15464.1|15467.7|15451.7|15480.7|15464.7|15466.9|15450.9|0
1693586400000|2023-09-01 16:40:00|15468.1|15452.1|15464.7|15448.7|15474.2|15458.2|15458.3|15442.3|0
1693586700000|2023-09-01 16:45:00|15464.4|15448.4|15475.8|15459.8|15475.9|15459.9|15458.7|15442.7|0
1693587000000|2023-09-01 16:50:00|15476.9|15460.9|15494.4|15478.4|15502.6|15486.6|15474.4|15458.4|0
1693587300000|2023-09-01 16:55:00|15495.4|15479.4|15496.1|15480.1|15498.6|15482.6|15493.2|15477.2|0
1693587600000|2023-09-01 17:00:00|15493.7|15477.7|15482.1|15466.1|15499.2|15483.2|15482.1|15466.1|0
1693587900000|2023-09-01 17:05:00|15482.3|15466.3|15480.3|15464.3|15489.1|15473.1|15478.1|15462.1|0
1693588200000|2023-09-01 17:10:00|15481.3|15465.3|15479.9|15463.9|15485.3|15469.3|15477.3|15461.3|0
1693588500000|2023-09-01 17:15:00|15479.7|15463.7|15484.3|15468.3|15486.9|15470.9|15478.6|15462.6|0
1693588800000|2023-09-01 17:20:00|15483.7|15467.7|15478.6|15462.6|15493.2|15477.2|15478.3|15462.3|0
1693589100000|2023-09-01 17:25:00|15478.3|15462.3|15467.9|15451.9|15478.3|15462.3|15467.9|15451.9|0
1693589400000|2023-09-01 17:30:00|15468.1|15452.1|15474.7|15458.7|15482.3|15466.3|15467.2|15451.2|0
1693589700000|2023-09-01 17:35:00|15474.8|15458.8|15476.7|15460.7|15482.6|15466.6|15473.7|15457.7|0
1693590000000|2023-09-01 17:40:00|15476.3|15460.3|15463.3|15447.3|15477.1|15461.1|15461.6|15445.6|0
1693590300000|2023-09-01 17:45:00|15462.3|15446.3|15462.6|15446.6|15466.9|15450.9|15456.9|15440.9|0
1693590600000|2023-09-01 17:50:00|15462.3|15446.3|15471.6|15455.6|15474.9|15458.9|15460.2|15444.2|0
1693590900000|2023-09-01 17:55:00|15471.4|15455.4|15480.4|15464.4|15483.2|15467.2|15470.8|15454.8|0
1693591200000|2023-09-01 18:00:00|15480.8|15464.8|15484.7|15468.7|15485.3|15469.3|15474.2|15458.2|0
1693591500000|2023-09-01 18:05:00|15485.2|15469.2|15485.4|15469.4|15486.8|15470.8|15478.9|15462.9|0
1693591800000|2023-09-01 18:10:00|15485.6|15469.6|15479.3|15463.3|15485.8|15469.8|15475.9|15459.9|0
1693592100000|2023-09-01 18:15:00|15478.6|15462.6|15467.9|15451.9|15479.1|15463.1|15466.8|15450.8|0
1693592400000|2023-09-01 18:20:00|15469.2|15453.2|15459.1|15443.1|15473|15457|15456.7|15440.7|0
1693592700000|2023-09-01 18:25:00|15458.3|15442.3|15449.6|15433.6|15460.3|15444.3|15442.3|15426.3|0
1693593000000|2023-09-01 18:30:00|15448.3|15432.3|15444.6|15428.6|15454|15438|15441.5|15425.5|0
1693593300000|2023-09-01 18:35:00|15444.8|15428.8|15448.8|15432.8|15449|15433|15439.1|15423.1|0
1693593600000|2023-09-01 18:40:00|15449|15433|15454.8|15438.8|15462.2|15446.2|15447.7|15431.7|0
1693593900000|2023-09-01 18:45:00|15454.6|15438.6|15455.8|15439.8|15464.6|15448.6|15454.6|15438.6|0
1693594200000|2023-09-01 18:50:00|15457.6|15441.6|15462.3|15446.3|15466|15450|15457.2|15441.2|0
1693594500000|2023-09-01 18:55:00|15462.7|15446.7|15471.5|15455.5|15471.5|15455.5|15461|15445|0
1693594800000|2023-09-01 19:00:00|15470.5|15454.5|15473.1|15457.1|15478|15462|15467.2|15451.2|0
1693595100000|2023-09-01 19:05:00|15472.7|15456.7|15474|15458|15475.2|15459.2|15465.5|15449.5|0
1693595400000|2023-09-01 19:10:00|15473.7|15457.7|15480.1|15464.1|15486.3|15470.3|15467.5|15451.5|0
1693595700000|2023-09-01 19:15:00|15479.8|15463.8|15477.2|15461.2|15481.7|15465.7|15473.7|15457.7|0
1693596000000|2023-09-01 19:20:00|15477.6|15461.6|15482.6|15466.6|15482.7|15466.7|15473.8|15457.8|0
1693596300000|2023-09-01 19:25:00|15482|15466|15492|15476|15492.7|15476.7|15480.7|15464.7|0
1693596600000|2023-09-01 19:30:00|15492.7|15476.7|15493.7|15477.7|15499.1|15483.1|15488.6|15472.6|0
1693596900000|2023-09-01 19:35:00|15493.5|15477.5|15483.5|15467.5|15495|15479|15479.2|15463.2|0
1693597200000|2023-09-01 19:40:00|15484.3|15468.3|15486.7|15470.7|15492.6|15476.6|15484.3|15468.3|0
1693597500000|2023-09-01 19:45:00|15487.2|15471.2|15483.8|15467.8|15488|15472|15478.2|15462.2|0
1693597800000|2023-09-01 19:50:00|15478.1|15462.1|15499.1|15483.1|15499.2|15483.2|15474.3|15458.3|0
1693598100000|2023-09-01 19:55:00|15498.7|15482.7|15496.7|15480.7|15506.3|15490.3|15488.7|15472.7|0
1693598400000|2023-09-01 20:00:00|15499.2|15483.2|15491.4|15475.4|15499.3|15483.3|15490.8|15474.8|0
1693598700000|2023-09-01 20:05:00|15491.3|15475.3|15494.1|15478.1|15494.1|15478.1|15488.9|15472.9|0
1693599000000|2023-09-01 20:10:00|15494|15478|15500.8|15484.8|15502.4|15486.4|15492.1|15476.1|0
1693599300000|2023-09-01 20:15:00|15500.9|15484.9|15497|15481|15501|15485|15495.5|15479.5|0
1693599600000|2023-09-01 20:20:00|15496.5|15480.5|15496.3|15480.3|15498.4|15482.4|15496|15480|0
1693599900000|2023-09-01 20:25:00|15496.4|15480.4|15497.1|15481.1|15497.9|15481.9|15495.4|15479.4|0
1693600200000|2023-09-01 20:30:00|15497.3|15481.3|15496.5|15480.5|15498.5|15482.5|15496.1|15480.1|0
1693600500000|2023-09-01 20:35:00|15496.6|15480.6|15492|15476|15496.8|15480.8|15491.1|15475.1|0
1693600800000|2023-09-01 20:40:00|15492.3|15476.3|15493.8|15477.8|15494.4|15478.4|15490.6|15474.6|0
1693601100000|2023-09-01 20:45:00|15494.3|15478.3|15492.5|15476.5|15494.5|15478.5|15491.4|15475.4|0
1693601400000|2023-09-01 20:50:00|15492.6|15476.6|15493.1|15477.1|15494|15478|15492.3|15476.3|0
1693601700000|2023-09-01 20:55:00|15493.3|15477.3|15491.1|15475.1|15494.8|15478.8|15490.5|15474.5|0
1693638300000|2023-09-02 07:05:00|15489.1|15473.1|15492.1|15476.1|15492.1|15476.1|15489.1|15473.1|0
1693667700000|2023-09-02 15:15:00|15484.3|15468.3|15484.3|15468.3|15484.3|15468.3|15484.3|15468.3|0
1693668000000|2023-09-02 15:20:00|15478.5|15462.5|15478.5|15462.5|15478.5|15462.5|15478.5|15462.5|0
1693673400000|2023-09-02 16:50:00|15486.5|15470.5|15486.5|15470.5|15486.5|15470.5|15486.5|15470.5|0
1693738200000|2023-09-03 10:50:00|15486.2|15470.2|15486.4|15470.4|15486.4|15470.4|15486.2|15470.2|0
1693742400000|2023-09-03 12:00:00|15486.8|15470.8|15486.7|15470.7|15486.8|15470.8|15486.7|15470.7|0
1693742700000|2023-09-03 12:05:00|15487|15471|15486.9|15470.9|15487|15471|15486.9|15470.9|0
1693752000000|2023-09-03 14:40:00|15485|15469|15485|15469|15485|15469|15485|15469|0
1693778400000|2023-09-03 22:00:00|15490.9|15474.9|15497|15481|15510.3|15494.3|15490.9|15474.9|0
1693778700000|2023-09-03 22:05:00|15497.4|15481.4|15490|15474|15500.3|15484.3|15490|15474|0
1693779000000|2023-09-03 22:10:00|15490.1|15474.1|15490.8|15474.8|15496.8|15480.8|15489.4|15473.4|0
1693779300000|2023-09-03 22:15:00|15491.1|15475.1|15487.8|15471.8|15491.9|15475.9|15485.6|15469.6|0
1693779600000|2023-09-03 22:20:00|15487.5|15471.5|15490.6|15474.6|15490.8|15474.8|15486.3|15470.3|0
1693779900000|2023-09-03 22:25:00|15490.8|15474.8|15490.9|15474.9|15491.3|15475.3|15487.9|15471.9|0
1693780200000|2023-09-03 22:30:00|15490.8|15474.8|15493.5|15477.5|15493.5|15477.5|15488.6|15472.6|0
1693780500000|2023-09-03 22:35:00|15493.6|15477.6|15492.4|15476.4|15496.3|15480.3|15491.8|15475.8|0
1693780800000|2023-09-03 22:40:00|15492.5|15476.5|15494.3|15478.3|15494.4|15478.4|15489.6|15473.6|0
1693781100000|2023-09-03 22:45:00|15493.8|15477.8|15493.8|15477.8|15494.1|15478.1|15491.4|15475.4|0
1693781400000|2023-09-03 22:50:00|15493.6|15477.6|15495|15479|15495.5|15479.5|15493.3|15477.3|0
1693781700000|2023-09-03 22:55:00|15496|15480|15492.8|15476.8|15496.9|15480.9|15492.3|15476.3|0
1693782000000|2023-09-03 23:00:00|15492.6|15476.6|15492|15476|15494.1|15478.1|15490.4|15474.4|0
1693782300000|2023-09-03 23:05:00|15491.9|15475.9|15492.3|15476.3|15493.6|15477.6|15490.5|15474.5|0
1693782600000|2023-09-03 23:10:00|15492.4|15476.4|15491.9|15475.9|15492.4|15476.4|15491|15475|0
1693782900000|2023-09-03 23:15:00|15492.3|15476.3|15493.4|15477.4|15493.4|15477.4|15490.6|15474.6|0
1693783200000|2023-09-03 23:20:00|15493.6|15477.6|15492.1|15476.1|15493.8|15477.8|15492.1|15476.1|0
1693783500000|2023-09-03 23:25:00|15492|15476|15492.6|15476.6|15492.8|15476.8|15491.5|15475.5|0
1693783800000|2023-09-03 23:30:00|15492.8|15476.8|15493.8|15477.8|15495.9|15479.9|15492.8|15476.8|0
1693784100000|2023-09-03 23:35:00|15493.5|15477.5|15492.9|15476.9|15494|15478|15492.6|15476.6|0
1693784400000|2023-09-03 23:40:00|15493|15477|15497.3|15481.3|15497.9|15481.9|15491.9|15475.9|0
1693784700000|2023-09-03 23:45:00|15497.1|15481.1|15502|15486|15502.3|15486.3|15497.1|15481.1|0
1693785000000|2023-09-03 23:50:00|15501.4|15485.4|15503|15487|15503.9|15487.9|15500.8|15484.8|0
1693785300000|2023-09-03 23:55:00|15502.8|15486.8|15501.1|15485.1|15502.9|15486.9|15500|15484|0
1693785600000|2023-09-04 00:00:00|15500.8|15484.8|15496.8|15480.8|15505.5|15489.5|15495.6|15479.6|0
1693785900000|2023-09-04 00:05:00|15496.5|15480.5|15499.8|15483.8|15501.5|15485.5|15496.1|15480.1|0
1693786200000|2023-09-04 00:10:00|15500|15484|15504.8|15488.8|15505.3|15489.3|15500|15484|0
1693786500000|2023-09-04 00:15:00|15504.9|15488.9|15500.5|15484.5|15505.5|15489.5|15499.4|15483.4|0
1693786800000|2023-09-04 00:20:00|15500.6|15484.6|15501.9|15485.9|15503.8|15487.8|15499.6|15483.6|0
1693787100000|2023-09-04 00:25:00|15502|15486|15503|15487|15503.9|15487.9|15501.3|15485.3|0
1693787400000|2023-09-04 00:30:00|15503.1|15487.1|15506|15490|15506.5|15490.5|15503|15487|0
1693787700000|2023-09-04 00:35:00|15506.3|15490.3|15508.9|15492.9|15509.4|15493.4|15505.1|15489.1|0
1693788000000|2023-09-04 00:40:00|15508.8|15492.8|15508|15492|15509|15493|15502.6|15486.6|0
1693788300000|2023-09-04 00:45:00|15508.4|15492.4|15511.4|15495.4|15513|15497|15508|15492|0
1693788600000|2023-09-04 00:50:00|15511.3|15495.3|15510.5|15494.5|15511.5|15495.5|15509.1|15493.1|0
1693788900000|2023-09-04 00:55:00|15510.8|15494.8|15510.6|15494.6|15511.3|15495.3|15507.9|15491.9|0
1693789200000|2023-09-04 01:00:00|15510.8|15494.8|15512.3|15496.3|15512.3|15496.3|15506.5|15490.5|0
1693789500000|2023-09-04 01:05:00|15512.1|15496.1|15511.8|15495.8|15516.4|15500.4|15511.5|15495.5|0
1693789800000|2023-09-04 01:10:00|15511.6|15495.6|15509.6|15493.6|15512.1|15496.1|15509.5|15493.5|0
1693790100000|2023-09-04 01:15:00|15509.5|15493.5|15506.1|15490.1|15510.6|15494.6|15502.3|15486.3|0
1693790400000|2023-09-04 01:20:00|15506|15490|15513.3|15497.3|15516.1|15500.1|15503.5|15487.5|0
1693790700000|2023-09-04 01:25:00|15513.9|15497.9|15515.3|15499.3|15521|15505|15513.1|15497.1|0
1693791000000|2023-09-04 01:30:00|15515|15499|15510.3|15494.3|15515|15499|15506.8|15490.8|0
1693791300000|2023-09-04 01:35:00|15510.1|15494.1|15503.5|15487.5|15511.8|15495.8|15503.1|15487.1|0
1693791600000|2023-09-04 01:40:00|15503.8|15487.8|15507.5|15491.5|15507.9|15491.9|15502|15486|0
1693791900000|2023-09-04 01:45:00|15507.3|15491.3|15505.1|15489.1|15507.3|15491.3|15503|15487|0
1693792200000|2023-09-04 01:50:00|15504.5|15488.5|15501.1|15485.1|15505.1|15489.1|15500.5|15484.5|0
1693792500000|2023-09-04 01:55:00|15501.6|15485.6|15506|15490|15506.3|15490.3|15501.1|15485.1|0
1693792800000|2023-09-04 02:00:00|15506.3|15490.3|15510.3|15494.3|15511.4|15495.4|15505.1|15489.1|0
1693793100000|2023-09-04 02:05:00|15510.1|15494.1|15505.9|15489.9|15510.5|15494.5|15504.5|15488.5|0
1693793400000|2023-09-04 02:10:00|15506|15490|15506|15490|15509.3|15493.3|15505|15489|0
1693793700000|2023-09-04 02:15:00|15506.1|15490.1|15506.4|15490.4|15507.5|15491.5|15504.9|15488.9|0
1693794000000|2023-09-04 02:20:00|15506.5|15490.5|15512.6|15496.6|15512.8|15496.8|15505.9|15489.9|0
1693794300000|2023-09-04 02:25:00|15511.4|15495.4|15515.6|15499.6|15518|15502|15511|15495|0
1693794600000|2023-09-04 02:30:00|15515.5|15499.5|15517.4|15501.4|15518|15502|15514.9|15498.9|0
1693794900000|2023-09-04 02:35:00|15517.1|15501.1|15515.5|15499.5|15518.8|15502.8|15515|15499|0
1693795200000|2023-09-04 02:40:00|15515.6|15499.6|15519.9|15503.9|15521|15505|15514.9|15498.9|0
1693795500000|2023-09-04 02:45:00|15519.8|15503.8|15521.4|15505.4|15522.8|15506.8|15518.5|15502.5|0
1693795800000|2023-09-04 02:50:00|15521.5|15505.5|15523.3|15507.3|15523.5|15507.5|15520.3|15504.3|0
1693796100000|2023-09-04 02:55:00|15523.4|15507.4|15524.4|15508.4|15525.1|15509.1|15522.8|15506.8|0
1693796400000|2023-09-04 03:00:00|15524.6|15508.6|15520.4|15504.4|15525|15509|15520.4|15504.4|0
1693796700000|2023-09-04 03:05:00|15520.5|15504.5|15522|15506|15522.6|15506.6|15520.1|15504.1|0
1693797000000|2023-09-04 03:10:00|15522.1|15506.1|15520.9|15504.9|15523.5|15507.5|15520.6|15504.6|0
1693797300000|2023-09-04 03:15:00|15521|15505|15523|15507|15523.1|15507.1|15520.4|15504.4|0
1693797600000|2023-09-04 03:20:00|15522.8|15506.8|15522.3|15506.3|15527.1|15511.1|15521.9|15505.9|0
1693797900000|2023-09-04 03:25:00|15522.5|15506.5|15517.8|15501.8|15522.6|15506.6|15517.8|15501.8|0
1693798200000|2023-09-04 03:30:00|15518|15502|15519.8|15503.8|15520.5|15504.5|15518|15502|0
1693798500000|2023-09-04 03:35:00|15520.3|15504.3|15518.1|15502.1|15521.5|15505.5|15516.5|15500.5|0
1693798800000|2023-09-04 03:40:00|15518.3|15502.3|15519.1|15503.1|15520.5|15504.5|15518.1|15502.1|0
1693799100000|2023-09-04 03:45:00|15519|15503|15517.3|15501.3|15519|15503|15516.9|15500.9|0
1693799400000|2023-09-04 03:50:00|15517.4|15501.4|15518.1|15502.1|15518.3|15502.3|15517.1|15501.1|0
1693799700000|2023-09-04 03:55:00|15518.3|15502.3|15518.1|15502.1|15518.3|15502.3|15516.8|15500.8|0
1693800000000|2023-09-04 04:00:00|15518.4|15502.4|15518.4|15502.4|15519|15503|15516.8|15500.8|0
1693800300000|2023-09-04 04:05:00|15518.3|15502.3|15518.8|15502.8|15519.4|15503.4|15517.9|15501.9|0
1693800600000|2023-09-04 04:10:00|15518.6|15502.6|15518|15502|15519.1|15503.1|15516.4|15500.4|0
1693800900000|2023-09-04 04:15:00|15517.9|15501.9|15517.1|15501.1|15518.5|15502.5|15516.8|15500.8|0
1693801200000|2023-09-04 04:20:00|15517|15501|15518.9|15502.9|15519.1|15503.1|15516.8|15500.8|0
1693801500000|2023-09-04 04:25:00|15518.8|15502.8|15518.4|15502.4|15519.8|15503.8|15518.1|15502.1|0
1693801800000|2023-09-04 04:30:00|15518.5|15502.5|15516.5|15500.5|15519.9|15503.9|15516|15500|0
1693802100000|2023-09-04 04:35:00|15516.6|15500.6|15517.4|15501.4|15518.1|15502.1|15516.6|15500.6|0
1693802400000|2023-09-04 04:40:00|15517.3|15501.3|15517.1|15501.1|15518.4|15502.4|15517.1|15501.1|0
1693802700000|2023-09-04 04:45:00|15517.3|15501.3|15517|15501|15517.6|15501.6|15516.8|15500.8|0
1693803000000|2023-09-04 04:50:00|15517.1|15501.1|15516.5|15500.5|15517.5|15501.5|15515.9|15499.9|0
1693803300000|2023-09-04 04:55:00|15516.6|15500.6|15518.3|15502.3|15518.6|15502.6|15515.9|15499.9|0
1693803600000|2023-09-04 05:00:00|15517.8|15501.8|15515.3|15499.3|15518.3|15502.3|15515|15499|0
1693803900000|2023-09-04 05:05:00|15515.1|15499.1|15514.8|15498.8|15518.1|15502.1|15513.8|15497.8|0
1693804200000|2023-09-04 05:10:00|15515|15499|15520.6|15504.6|15520.9|15504.9|15513.8|15497.8|0
1693804500000|2023-09-04 05:15:00|15520|15504|15529.4|15513.4|15530.5|15514.5|15519.5|15503.5|0
1693804800000|2023-09-04 05:20:00|15529.3|15513.3|15526.8|15510.8|15529.8|15513.8|15526|15510|0
1693805100000|2023-09-04 05:25:00|15526.6|15510.6|15526.1|15510.1|15527.1|15511.1|15525|15509|0
1693805400000|2023-09-04 05:30:00|15526.4|15510.4|15528.1|15512.1|15528.1|15512.1|15525|15509|0
1693805700000|2023-09-04 05:35:00|15527.8|15511.8|15525.9|15509.9|15527.8|15511.8|15523|15507|0
1693806000000|2023-09-04 05:40:00|15525.3|15509.3|15527.3|15511.3|15528.4|15512.4|15525|15509|0
1693806300000|2023-09-04 05:45:00|15527.4|15511.4|15526.1|15510.1|15528|15512|15523.6|15507.6|0
1693806600000|2023-09-04 05:50:00|15526.3|15510.3|15529.6|15513.6|15530|15514|15525.9|15509.9|0
1693806900000|2023-09-04 05:55:00|15529.5|15513.5|15530.6|15514.6|15532.3|15516.3|15526.6|15510.6|0
1693807200000|2023-09-04 06:00:00|15531|15515|15529.4|15513.4|15531.9|15515.9|15518.8|15502.8|0
1693807500000|2023-09-04 06:05:00|15528.9|15512.9|15527.5|15511.5|15531.1|15515.1|15525.9|15509.9|0
1693807800000|2023-09-04 06:10:00|15527.4|15511.4|15524.3|15508.3|15527.4|15511.4|15522.3|15506.3|0
1693808100000|2023-09-04 06:15:00|15524|15508|15529.5|15513.5|15529.9|15513.9|15523.1|15507.1|0
1693808400000|2023-09-04 06:20:00|15529.4|15513.4|15528.9|15512.9|15529.5|15513.5|15527.1|15511.1|0
1693808700000|2023-09-04 06:25:00|15528.8|15512.8|15533.8|15517.8|15534.8|15518.8|15527.8|15511.8|0
1693809000000|2023-09-04 06:30:00|15533.6|15517.6|15532.6|15516.6|15533.9|15517.9|15531.3|15515.3|0
1693809300000|2023-09-04 06:35:00|15532.4|15516.4|15529.5|15513.5|15532.5|15516.5|15528.3|15512.3|0
1693809600000|2023-09-04 06:40:00|15529.8|15513.8|15524.4|15508.4|15531.6|15515.6|15523.1|15507.1|0
1693809900000|2023-09-04 06:45:00|15524.5|15508.5|15525.3|15509.3|15526.4|15510.4|15524.5|15508.5|0
1693810200000|2023-09-04 06:50:00|15525|15509|15525.6|15509.6|15527.5|15511.5|15524.3|15508.3|0
1693810500000|2023-09-04 06:55:00|15525.5|15509.5|15531|15515|15531|15515|15525|15509|0
1693810800000|2023-09-04 07:00:00|15530.8|15514.8|15534.4|15518.4|15539.8|15523.8|15527.6|15511.6|0
1693811100000|2023-09-04 07:05:00|15534.6|15518.6|15536.9|15520.9|15538|15522|15529.4|15513.4|0
1693811400000|2023-09-04 07:10:00|15537.4|15521.4|15528.9|15512.9|15538.4|15522.4|15527.5|15511.5|0
1693811700000|2023-09-04 07:15:00|15530.1|15514.1|15535.9|15519.9|15540|15524|15529.4|15513.4|0
1693812000000|2023-09-04 07:20:00|15535.6|15519.6|15539.9|15523.9|15540.3|15524.3|15531.3|15515.3|0
1693812300000|2023-09-04 07:25:00|15539.8|15523.8|15543.6|15527.6|15544.8|15528.8|15537.3|15521.3|0
1693812600000|2023-09-04 07:30:00|15544.8|15528.8|15542|15526|15545.8|15529.8|15540.9|15524.9|0
1693812900000|2023-09-04 07:35:00|15541.6|15525.6|15545.4|15529.4|15545.8|15529.8|15541.5|15525.5|0
1693813200000|2023-09-04 07:40:00|15545.5|15529.5|15544|15528|15547.8|15531.8|15543.5|15527.5|0
1693813500000|2023-09-04 07:45:00|15544.1|15528.1|15544.1|15528.1|15546.6|15530.6|15542.8|15526.8|0
1693813800000|2023-09-04 07:50:00|15543.8|15527.8|15537.4|15521.4|15544.3|15528.3|15537.3|15521.3|0
1693814100000|2023-09-04 07:55:00|15537.6|15521.6|15538.8|15522.8|15541|15525|15536.9|15520.9|0
1693814400000|2023-09-04 08:00:00|15539.4|15523.4|15539.5|15523.5|15540.5|15524.5|15536.8|15520.8|0
1693814700000|2023-09-04 08:05:00|15539.4|15523.4|15541.3|15525.3|15542.8|15526.8|15539.1|15523.1|0
1693815000000|2023-09-04 08:10:00|15541.1|15525.1|15547.8|15531.8|15548.8|15532.8|15541.1|15525.1|0
1693815300000|2023-09-04 08:15:00|15548.8|15532.8|15546|15530|15549|15533|15545.4|15529.4|0
1693815600000|2023-09-04 08:20:00|15546.1|15530.1|15551.5|15535.5|15552.6|15536.6|15546.1|15530.1|0
1693815900000|2023-09-04 08:25:00|15551.6|15535.6|15548|15532|15552.8|15536.8|15547.1|15531.1|0
1693816200000|2023-09-04 08:30:00|15548.1|15532.1|15542.5|15526.5|15548.8|15532.8|15540.8|15524.8|0
1693816500000|2023-09-04 08:35:00|15542.8|15526.8|15540.5|15524.5|15543.3|15527.3|15538.3|15522.3|0
1693816800000|2023-09-04 08:40:00|15540.6|15524.6|15538.3|15522.3|15541.3|15525.3|15535.8|15519.8|0
1693817100000|2023-09-04 08:45:00|15538.5|15522.5|15538.5|15522.5|15539.5|15523.5|15535.3|15519.3|0
1693817400000|2023-09-04 08:50:00|15538.6|15522.6|15534.9|15518.9|15539.3|15523.3|15534.4|15518.4|0
1693817700000|2023-09-04 08:55:00|15535|15519|15542.6|15526.6|15542.9|15526.9|15534.5|15518.5|0
1693818000000|2023-09-04 09:00:00|15542.8|15526.8|15536.9|15520.9|15542.8|15526.8|15536.8|15520.8|0
1693818300000|2023-09-04 09:05:00|15537|15521|15538.1|15522.1|15539.5|15523.5|15535.5|15519.5|0
1693818600000|2023-09-04 09:10:00|15537.9|15521.9|15538.9|15522.9|15541|15525|15536.8|15520.8|0
1693818900000|2023-09-04 09:15:00|15538.8|15522.8|15541.5|15525.5|15542.5|15526.5|15537.1|15521.1|0
1693819200000|2023-09-04 09:20:00|15541.9|15525.9|15544.1|15528.1|15546.5|15530.5|15541.8|15525.8|0
1693819500000|2023-09-04 09:25:00|15544|15528|15543.1|15527.1|15546.5|15530.5|15543|15527|0
1693819800000|2023-09-04 09:30:00|15543.5|15527.5|15543.8|15527.8|15545.5|15529.5|15543|15527|0
1693820100000|2023-09-04 09:35:00|15543.9|15527.9|15546.4|15530.4|15547|15531|15541.9|15525.9|0
1693820400000|2023-09-04 09:40:00|15546.5|15530.5|15544.1|15528.1|15547.5|15531.5|15543.8|15527.8|0
1693820700000|2023-09-04 09:45:00|15544.3|15528.3|15543|15527|15544.4|15528.4|15539.8|15523.8|0
1693821000000|2023-09-04 09:50:00|15543.6|15527.6|15548.3|15532.3|15548.8|15532.8|15543.4|15527.4|0
1693821300000|2023-09-04 09:55:00|15548.5|15532.5|15550.8|15534.8|15550.9|15534.9|15546.3|15530.3|0
1693821600000|2023-09-04 10:00:00|15550.5|15534.5|15550.5|15534.5|15552|15536|15548.3|15532.3|0
1693821900000|2023-09-04 10:05:00|15550.1|15534.1|15551.4|15535.4|15551.4|15535.4|15546|15530|0
1693822200000|2023-09-04 10:10:00|15551.5|15535.5|15548|15532|15554.8|15538.8|15547.9|15531.9|0
1693822500000|2023-09-04 10:15:00|15547.9|15531.9|15547.8|15531.8|15550.1|15534.1|15546.8|15530.8|0
1693822800000|2023-09-04 10:20:00|15548.1|15532.1|15541.6|15525.6|15549|15533|15541.6|15525.6|0
1693823100000|2023-09-04 10:25:00|15541.8|15525.8|15542.4|15526.4|15544.1|15528.1|15541|15525|0
1693823400000|2023-09-04 10:30:00|15542.5|15526.5|15538|15522|15543|15527|15537.4|15521.4|0
1693823700000|2023-09-04 10:35:00|15538.1|15522.1|15543.1|15527.1|15543.1|15527.1|15537.9|15521.9|0
1693824000000|2023-09-04 10:40:00|15543.3|15527.3|15541.1|15525.1|15545.3|15529.3|15539.1|15523.1|0
1693824300000|2023-09-04 10:45:00|15541|15525|15541.5|15525.5|15542.8|15526.8|15539.3|15523.3|0
1693824600000|2023-09-04 10:50:00|15541.6|15525.6|15542|15526|15543.5|15527.5|15539.4|15523.4|0
1693824900000|2023-09-04 10:55:00|15541.9|15525.9|15545.1|15529.1|15545.8|15529.8|15537.5|15521.5|0
1693825200000|2023-09-04 11:00:00|15545.4|15529.4|15546.9|15530.9|15547.9|15531.9|15544.3|15528.3|0
1693825500000|2023-09-04 11:05:00|15547.3|15531.3|15546.4|15530.4|15547.9|15531.9|15545.1|15529.1|0
1693825800000|2023-09-04 11:10:00|15546.3|15530.3|15548.9|15532.9|15550.4|15534.4|15545.9|15529.9|0
1693826100000|2023-09-04 11:15:00|15548.8|15532.8|15546|15530|15549.3|15533.3|15545.8|15529.8|0
1693826400000|2023-09-04 11:20:00|15545.9|15529.9|15544.3|15528.3|15547.8|15531.8|15544|15528|0
1693826700000|2023-09-04 11:25:00|15544|15528|15536.3|15520.3|15544.6|15528.6|15535.4|15519.4|0
1693827000000|2023-09-04 11:30:00|15536.8|15520.8|15538.1|15522.1|15538.3|15522.3|15535.3|15519.3|0
1693827300000|2023-09-04 11:35:00|15538.3|15522.3|15537.4|15521.4|15539|15523|15536.3|15520.3|0
1693827600000|2023-09-04 11:40:00|15537.5|15521.5|15542.8|15526.8|15543|15527|15536.6|15520.6|0
1693827900000|2023-09-04 11:45:00|15542.9|15526.9|15537.6|15521.6|15543.3|15527.3|15537.6|15521.6|0
1693828200000|2023-09-04 11:50:00|15537.8|15521.8|15539.9|15523.9|15540.8|15524.8|15536.5|15520.5|0
1693828500000|2023-09-04 11:55:00|15539.8|15523.8|15539.6|15523.6|15541.1|15525.1|15538.3|15522.3|0
1693828800000|2023-09-04 12:00:00|15539.5|15523.5|15544.8|15528.8|15545|15529|15538.8|15522.8|0
1693829100000|2023-09-04 12:05:00|15544.6|15528.6|15545.3|15529.3|15546|15530|15541.9|15525.9|0
1693829400000|2023-09-04 12:10:00|15545.1|15529.1|15541|15525|15545.5|15529.5|15540.5|15524.5|0
1693829700000|2023-09-04 12:15:00|15541.1|15525.1|15539.9|15523.9|15541.3|15525.3|15537.8|15521.8|0
1693830000000|2023-09-04 12:20:00|15539.8|15523.8|15540|15524|15545.3|15529.3|15537.5|15521.5|0
1693830300000|2023-09-04 12:25:00|15539.5|15523.5|15539.9|15523.9|15546.5|15530.5|15539.5|15523.5|0
1693830600000|2023-09-04 12:30:00|15540|15524|15538.3|15522.3|15541.1|15525.1|15537|15521|0
1693830900000|2023-09-04 12:35:00|15538.4|15522.4|15537.9|15521.9|15538.8|15522.8|15536.1|15520.1|0
1693831200000|2023-09-04 12:40:00|15538|15522|15536.9|15520.9|15538.8|15522.8|15535.9|15519.9|0
1693831500000|2023-09-04 12:45:00|15537|15521|15533.6|15517.6|15537.3|15521.3|15530.5|15514.5|0
1693831800000|2023-09-04 12:50:00|15533.8|15517.8|15536.4|15520.4|15536.8|15520.8|15531.8|15515.8|0
1693832100000|2023-09-04 12:55:00|15536.5|15520.5|15536.3|15520.3|15537.5|15521.5|15534.8|15518.8|0
1693832400000|2023-09-04 13:00:00|15536.5|15520.5|15536.3|15520.3|15537.5|15521.5|15534|15518|0
1693832700000|2023-09-04 13:05:00|15536.1|15520.1|15532.3|15516.3|15537.3|15521.3|15531.3|15515.3|0
1693833000000|2023-09-04 13:10:00|15532|15516|15536.4|15520.4|15536.6|15520.6|15531.5|15515.5|0
1693833300000|2023-09-04 13:15:00|15536|15520|15537.1|15521.1|15537.5|15521.5|15534.6|15518.6|0
1693833600000|2023-09-04 13:20:00|15537.3|15521.3|15538.8|15522.8|15539.4|15523.4|15534.9|15518.9|0
1693833900000|2023-09-04 13:25:00|15538.9|15522.9|15539.3|15523.3|15539.8|15523.8|15537.3|15521.3|0
1693834200000|2023-09-04 13:30:00|15539.6|15523.6|15548.6|15532.6|15548.6|15532.6|15538.9|15522.9|0
1693834500000|2023-09-04 13:35:00|15554|15538|15554.5|15538.5|15559.4|15543.4|15552.4|15536.4|0
1693834800000|2023-09-04 13:40:00|15555|15539|15557.4|15541.4|15558.5|15542.5|15551.4|15535.4|0
1693835100000|2023-09-04 13:45:00|15558|15542|15551.8|15535.8|15558|15542|15550.5|15534.5|0
1693835400000|2023-09-04 13:50:00|15551.9|15535.9|15560.4|15544.4|15562.3|15546.3|15551.8|15535.8|0
1693835700000|2023-09-04 13:55:00|15559.9|15543.9|15560.3|15544.3|15561.1|15545.1|15557.5|15541.5|0
1693836000000|2023-09-04 14:00:00|15561|15545|15550.3|15534.3|15563|15547|15549.8|15533.8|0
1693836300000|2023-09-04 14:05:00|15550.9|15534.9|15548.8|15532.8|15550.9|15534.9|15542.9|15526.9|0
1693836600000|2023-09-04 14:10:00|15548.6|15532.6|15539.1|15523.1|15549.3|15533.3|15538.6|15522.6|0
1693836900000|2023-09-04 14:15:00|15539.3|15523.3|15539|15523|15542.5|15526.5|15536.5|15520.5|0
1693837200000|2023-09-04 14:20:00|15539.1|15523.1|15539.5|15523.5|15541.4|15525.4|15534.3|15518.3|0
1693837500000|2023-09-04 14:25:00|15538.8|15522.8|15534.5|15518.5|15541.3|15525.3|15533.3|15517.3|0
1693837800000|2023-09-04 14:30:00|15534.4|15518.4|15527.8|15511.8|15535|15519|15523.8|15507.8|0
1693838100000|2023-09-04 14:35:00|15527.6|15511.6|15522.3|15506.3|15527.6|15511.6|15520.5|15504.5|0
1693838400000|2023-09-04 14:40:00|15522.1|15506.1|15526.3|15510.3|15526.6|15510.6|15521.5|15505.5|0
1693838700000|2023-09-04 14:45:00|15525.8|15509.8|15523.5|15507.5|15527.6|15511.6|15523.1|15507.1|0
1693839000000|2023-09-04 14:50:00|15523.6|15507.6|15516.8|15500.8|15526.6|15510.6|15515.3|15499.3|0
1693839300000|2023-09-04 14:55:00|15515.6|15499.6|15503.8|15487.8|15517.9|15501.9|15503.5|15487.5|0
1693839600000|2023-09-04 15:00:00|15502.8|15486.8|15508.5|15492.5|15509.6|15493.6|15501.8|15485.8|0
1693839900000|2023-09-04 15:05:00|15508.3|15492.3|15506.9|15490.9|15508.4|15492.4|15499.5|15483.5|0
1693840200000|2023-09-04 15:10:00|15507.1|15491.1|15512.4|15496.4|15513|15497|15505.5|15489.5|0
1693840500000|2023-09-04 15:15:00|15511.8|15495.8|15505.3|15489.3|15513.9|15497.9|15505.3|15489.3|0
1693840800000|2023-09-04 15:20:00|15503.8|15487.8|15498.8|15482.8|15504.5|15488.5|15496.9|15480.9|0
1693841100000|2023-09-04 15:25:00|15498.6|15482.6|15504|15488|15505.8|15489.8|15498.6|15482.6|0
1693841400000|2023-09-04 15:30:00|15503.5|15487.5|15507.8|15491.8|15509.9|15493.9|15502.8|15486.8|0
1693841700000|2023-09-04 15:35:00|15508|15492|15507.1|15491.1|15509.8|15493.8|15504|15488|0
1693842000000|2023-09-04 15:40:00|15507.5|15491.5|15509.3|15493.3|15510.5|15494.5|15506.9|15490.9|0
1693842300000|2023-09-04 15:45:00|15509|15493|15505.8|15489.8|15510.8|15494.8|15505.3|15489.3|0
1693842600000|2023-09-04 15:50:00|15505.9|15489.9|15507.5|15491.5|15508|15492|15504.3|15488.3|0
1693842900000|2023-09-04 15:55:00|15508|15492|15506.6|15490.6|15512.3|15496.3|15506.5|15490.5|0
1693843200000|2023-09-04 16:00:00|15507.3|15491.3|15513.6|15497.6|15514.6|15498.6|15507.3|15491.3|0
1693843500000|2023-09-04 16:05:00|15513.5|15497.5|15514|15498|15514.3|15498.3|15509.9|15493.9|0
1693843800000|2023-09-04 16:10:00|15514.3|15498.3|15512.3|15496.3|15515.3|15499.3|15511.3|15495.3|0
1693844100000|2023-09-04 16:15:00|15512.4|15496.4|15512|15496|15513.5|15497.5|15509|15493|0
1693844400000|2023-09-04 16:20:00|15512.1|15496.1|15513.3|15497.3|15513.3|15497.3|15509.3|15493.3|0
1693844700000|2023-09-04 16:25:00|15513|15497|15506.8|15490.8|15513|15497|15506.8|15490.8|0
1693845000000|2023-09-04 16:30:00|15506.9|15490.9|15513.5|15497.5|15513.8|15497.8|15506.9|15490.9|0
1693845300000|2023-09-04 16:35:00|15513.4|15497.4|15514.4|15498.4|15518.3|15502.3|15513.1|15497.1|0
1693845600000|2023-09-04 16:40:00|15514.5|15498.5|15515.5|15499.5|15515.6|15499.6|15513.3|15497.3|0
1693845900000|2023-09-04 16:45:00|15515.3|15499.3|15514.6|15498.6|15516|15500|15511.3|15495.3|0
1693846200000|2023-09-04 16:50:00|15514.3|15498.3|15509.8|15493.8|15515.3|15499.3|15506.5|15490.5|0
1693846500000|2023-09-04 16:55:00|15510|15494|15509|15493|15518.4|15502.4|15507.6|15491.6|0
1693846800000|2023-09-04 17:00:00|15508.4|15492.4|15506.5|15490.5|15509.7|15493.7|15506.1|15490.1|0
1693847100000|2023-09-04 17:05:00|15506.4|15490.4|15513.9|15497.9|15513.9|15497.9|15506.4|15490.4|0
1693847400000|2023-09-04 17:10:00|15510.9|15494.9|15509.3|15493.3|15510.9|15494.9|15509.3|15493.3|0
1693847700000|2023-09-04 17:15:00|15509.5|15493.5|15508.8|15492.8|15509.6|15493.6|15508.8|15492.8|0
1693848300000|2023-09-04 17:25:00|15508.9|15492.9|15508.9|15492.9|15508.9|15492.9|15508.9|15492.9|0
1693848600000|2023-09-04 17:30:00|15509|15493|15509.1|15493.1|15509.1|15493.1|15509|15493|0
1693848900000|2023-09-04 17:35:00|15509|15493|15505.4|15489.4|15509|15493|15505.4|15489.4|0
1693849200000|2023-09-04 17:40:00|15505.2|15489.2|15505.1|15489.1|15505.2|15489.2|15505.1|15489.1|0
1693849500000|2023-09-04 17:45:00|15508.1|15492.1|15508.8|15492.8|15508.8|15492.8|15508.1|15492.1|0
1693849800000|2023-09-04 17:50:00|15508.7|15492.7|15508.7|15492.7|15508.7|15492.7|15508.7|15492.7|0
1693850100000|2023-09-04 17:55:00|15507.2|15491.2|15505.2|15489.2|15507.2|15491.2|15505.2|15489.2|0
1693850400000|2023-09-04 18:00:00|15505.5|15489.5|15505.6|15489.6|15505.6|15489.6|15505.5|15489.5|0
1693850700000|2023-09-04 18:05:00|15505.5|15489.5|15510.3|15494.3|15510.3|15494.3|15505.5|15489.5|0
1693851300000|2023-09-04 18:15:00|15510.4|15494.4|15510.6|15494.6|15510.6|15494.6|15510.4|15494.4|0
1693851600000|2023-09-04 18:20:00|15510.7|15494.7|15511.3|15495.3|15511.4|15495.4|15510.7|15494.7|0
1693851900000|2023-09-04 18:25:00|15508.3|15492.3|15507.7|15491.7|15508.3|15492.3|15507.7|15491.7|0
1693852200000|2023-09-04 18:30:00|15507.4|15491.4|15507.4|15491.4|15507.4|15491.4|15507.3|15491.3|0
1693852500000|2023-09-04 18:35:00|15507.3|15491.3|15507.4|15491.4|15507.6|15491.6|15507.3|15491.3|0
1693852800000|2023-09-04 18:40:00|15507.5|15491.5|15507.7|15491.7|15507.7|15491.7|15507.4|15491.4|0
1693853100000|2023-09-04 18:45:00|15507.4|15491.4|15507.4|15491.4|15507.4|15491.4|15507.4|15491.4|0
1693853400000|2023-09-04 18:50:00|15507.3|15491.3|15507.7|15491.7|15507.7|15491.7|15507.3|15491.3|0
1693853700000|2023-09-04 18:55:00|15509.2|15493.2|15507.6|15491.6|15509.4|15493.4|15507.6|15491.6|0
1693854000000|2023-09-04 19:00:00|15507.7|15491.7|15507.7|15491.7|15507.7|15491.7|15507.7|15491.7|0
1693855200000|2023-09-04 19:20:00|15507.6|15491.6|15507.6|15491.6|15507.6|15491.6|15507.6|15491.6|0
1693855500000|2023-09-04 19:25:00|15510.6|15494.6|15512.1|15496.1|15512.1|15496.1|15510.6|15494.6|0
1693856400000|2023-09-04 19:40:00|15512.2|15496.2|15512.3|15496.3|15512.3|15496.3|15512.2|15496.2|0
1693856700000|2023-09-04 19:45:00|15512.2|15496.2|15512.2|15496.2|15512.2|15496.2|15512.2|15496.2|0
1693857000000|2023-09-04 19:50:00|15509.2|15493.2|15508.5|15492.5|15509.2|15493.2|15508.5|15492.5|0
1693857300000|2023-09-04 19:55:00|15511.5|15495.5|15512.2|15496.2|15512.2|15496.2|15508.5|15492.5|0
1693857600000|2023-09-04 20:00:00|15511.9|15495.9|15511.9|15495.9|15511.9|15495.9|15511.9|15495.9|0
1693857900000|2023-09-04 20:05:00|15511.8|15495.8|15511.8|15495.8|15511.8|15495.8|15511.8|15495.8|0
1693858200000|2023-09-04 20:10:00|15511.9|15495.9|15511.9|15495.9|15511.9|15495.9|15511.9|15495.9|0
1693859700000|2023-09-04 20:35:00|15512|15496|15511.9|15495.9|15512|15496|15511.9|15495.9|0
1693860000000|2023-09-04 20:40:00|15512|15496|15512.1|15496.1|15512.1|15496.1|15512|15496|0
1693860300000|2023-09-04 20:45:00|15512|15496|15511.5|15495.5|15512|15496|15511.5|15495.5|0
1693860900000|2023-09-04 20:55:00|15511.4|15495.4|15507.2|15491.2|15511.4|15495.4|15507.1|15491.1|0
1693861200000|2023-09-04 21:00:00|15510.8|15494.8|15511.5|15495.5|15511.5|15495.5|15510.8|15494.8|0
1693862100000|2023-09-04 21:15:00|15511.2|15495.2|15507.2|15491.2|15511.2|15495.2|15507.2|15491.2|0
1693862400000|2023-09-04 21:20:00|15507.3|15491.3|15507.2|15491.2|15507.3|15491.3|15507.2|15491.2|0
1693862700000|2023-09-04 21:25:00|15507.1|15491.1|15507.2|15491.2|15507.3|15491.3|15507.1|15491.1|0
1693864800000|2023-09-04 22:00:00|15512.5|15496.5|15509.4|15493.4|15517.8|15501.8|15508.4|15492.4|0
1693865100000|2023-09-04 22:05:00|15509.3|15493.3|15507.8|15491.8|15509.4|15493.4|15506.4|15490.4|0
1693865400000|2023-09-04 22:10:00|15507.9|15491.9|15504.8|15488.8|15508.3|15492.3|15499.4|15483.4|0
1693865700000|2023-09-04 22:15:00|15504.3|15488.3|15504.1|15488.1|15504.3|15488.3|15500.4|15484.4|0
1693866000000|2023-09-04 22:20:00|15504.3|15488.3|15501.6|15485.6|15504.4|15488.4|15500.1|15484.1|0
1693866300000|2023-09-04 22:25:00|15501.8|15485.8|15506.6|15490.6|15506.6|15490.6|15501.6|15485.6|0
1693866600000|2023-09-04 22:30:00|15506.5|15490.5|15502.5|15486.5|15506.5|15490.5|15502.1|15486.1|0
1693866900000|2023-09-04 22:35:00|15503|15487|15502.5|15486.5|15504.4|15488.4|15499.1|15483.1|0
1693867200000|2023-09-04 22:40:00|15502.6|15486.6|15506.9|15490.9|15507.6|15491.6|15501|15485|0
1693867500000|2023-09-04 22:45:00|15506.8|15490.8|15506.9|15490.9|15507.6|15491.6|15504.7|15488.7|0
1693867800000|2023-09-04 22:50:00|15506.8|15490.8|15508.4|15492.4|15509.2|15493.2|15506.2|15490.2|0
1693868100000|2023-09-04 22:55:00|15508.3|15492.3|15506.6|15490.6|15508.4|15492.4|15506.4|15490.4|0
1693868400000|2023-09-04 23:00:00|15506.4|15490.4|15503.1|15487.1|15507.6|15491.6|15502.6|15486.6|0
1693868700000|2023-09-04 23:05:00|15503.2|15487.2|15508.3|15492.3|15508.3|15492.3|15502.4|15486.4|0
1693869000000|2023-09-04 23:10:00|15508.2|15492.2|15510.3|15494.3|15510.3|15494.3|15507.7|15491.7|0
1693869300000|2023-09-04 23:15:00|15510.1|15494.1|15511.4|15495.4|15512.4|15496.4|15508.1|15492.1|0
1693869600000|2023-09-04 23:20:00|15511.8|15495.8|15512.2|15496.2|15512.8|15496.8|15510.4|15494.4|0
1693869900000|2023-09-04 23:25:00|15512.3|15496.3|15511.4|15495.4|15512.3|15496.3|15511.1|15495.1|0
1693870200000|2023-09-04 23:30:00|15511.3|15495.3|15516.7|15500.7|15518.1|15502.1|15510.1|15494.1|0
1693870500000|2023-09-04 23:35:00|15516.6|15500.6|15515.3|15499.3|15516.6|15500.6|15513.6|15497.6|0
1693870800000|2023-09-04 23:40:00|15515.2|15499.2|15516.9|15500.9|15518.9|15502.9|15515.1|15499.1|0
1693871100000|2023-09-04 23:45:00|15516.8|15500.8|15515.8|15499.8|15517.6|15501.6|15515.2|15499.2|0
1693871400000|2023-09-04 23:50:00|15516.1|15500.1|15514.6|15498.6|15518.6|15502.6|15513.6|15497.6|0
1693871700000|2023-09-04 23:55:00|15514.7|15498.7|15512.3|15496.3|15515.4|15499.4|15511.7|15495.7|0
1693872000000|2023-09-05 00:00:00|15512.1|15496.1|15515.6|15499.6|15515.9|15499.9|15511.3|15495.3|0
1693872300000|2023-09-05 00:05:00|15515.4|15499.4|15500.1|15484.1|15515.8|15499.8|15497.2|15481.2|0
1693872600000|2023-09-05 00:10:00|15500.2|15484.2|15495.2|15479.2|15502.7|15486.7|15491.1|15475.1|0
1693872900000|2023-09-05 00:15:00|15495.3|15479.3|15493.7|15477.7|15497.9|15481.9|15490.6|15474.6|0
1693873200000|2023-09-05 00:20:00|15493.8|15477.8|15482.8|15466.8|15495.8|15479.8|15481.8|15465.8|0
1693873500000|2023-09-05 00:25:00|15483.1|15467.1|15483.4|15467.4|15484.8|15468.8|15478.6|15462.6|0
1693873800000|2023-09-05 00:30:00|15483.6|15467.6|15487.6|15471.6|15489.6|15473.6|15482.8|15466.8|0
1693874100000|2023-09-05 00:35:00|15487.4|15471.4|15488.1|15472.1|15489.8|15473.8|15485.6|15469.6|0
1693874400000|2023-09-05 00:40:00|15487.9|15471.9|15480.3|15464.3|15489.1|15473.1|15479.8|15463.8|0
1693874700000|2023-09-05 00:45:00|15480.2|15464.2|15485.7|15469.7|15487.3|15471.3|15478.8|15462.8|0
1693875000000|2023-09-05 00:50:00|15485.6|15469.6|15483.6|15467.6|15486.1|15470.1|15478.6|15462.6|0
1693875300000|2023-09-05 00:55:00|15483.4|15467.4|15481.1|15465.1|15484.9|15468.9|15480.8|15464.8|0
1693875600000|2023-09-05 01:00:00|15481.2|15465.2|15485.1|15469.1|15486.8|15470.8|15481.2|15465.2|0
1693875900000|2023-09-05 01:05:00|15484.7|15468.7|15483.4|15467.4|15484.9|15468.9|15480.4|15464.4|0
1693876200000|2023-09-05 01:10:00|15484.1|15468.1|15482.7|15466.7|15485.4|15469.4|15481.6|15465.6|0
1693876500000|2023-09-05 01:15:00|15481.9|15465.9|15481.7|15465.7|15483.6|15467.6|15475.3|15459.3|0
1693876800000|2023-09-05 01:20:00|15481.9|15465.9|15486.8|15470.8|15487.6|15471.6|15481.1|15465.1|0
1693877100000|2023-09-05 01:25:00|15486.6|15470.6|15493.6|15477.6|15493.6|15477.6|15484.2|15468.2|0
1693877400000|2023-09-05 01:30:00|15493.8|15477.8|15495.9|15479.9|15497.1|15481.1|15490.9|15474.9|0
1693877700000|2023-09-05 01:35:00|15496.1|15480.1|15489.2|15473.2|15496.1|15480.1|15483.8|15467.8|0
1693878000000|2023-09-05 01:40:00|15488.9|15472.9|15491.1|15475.1|15495.8|15479.8|15488.7|15472.7|0
1693878300000|2023-09-05 01:45:00|15490.1|15474.1|15484.1|15468.1|15491.4|15475.4|15483.6|15467.6|0
1693878600000|2023-09-05 01:50:00|15483.9|15467.9|15484.6|15468.6|15485.2|15469.2|15480.6|15464.6|0
1693878900000|2023-09-05 01:55:00|15484.4|15468.4|15483.6|15467.6|15485.8|15469.8|15481.1|15465.1|0
1693879200000|2023-09-05 02:00:00|15483.7|15467.7|15485.1|15469.1|15486.1|15470.1|15480.3|15464.3|0
1693879500000|2023-09-05 02:05:00|15484.9|15468.9|15486.8|15470.8|15487.1|15471.1|15479.2|15463.2|0
1693879800000|2023-09-05 02:10:00|15487.1|15471.1|15487.6|15471.6|15488.6|15472.6|15482.9|15466.9|0
1693880100000|2023-09-05 02:15:00|15487.3|15471.3|15489.7|15473.7|15492.4|15476.4|15485.8|15469.8|0
1693880400000|2023-09-05 02:20:00|15489.8|15473.8|15484.1|15468.1|15490.3|15474.3|15481.6|15465.6|0
1693880700000|2023-09-05 02:25:00|15483.9|15467.9|15485.6|15469.6|15486.6|15470.6|15482.9|15466.9|0
1693881000000|2023-09-05 02:30:00|15485.9|15469.9|15484.6|15468.6|15486.3|15470.3|15480.2|15464.2|0
1693881300000|2023-09-05 02:35:00|15484.4|15468.4|15484.7|15468.7|15487.3|15471.3|15483.8|15467.8|0
1693881600000|2023-09-05 02:40:00|15484.6|15468.6|15484.3|15468.3|15486.1|15470.1|15482.4|15466.4|0
1693881900000|2023-09-05 02:45:00|15484.2|15468.2|15492.1|15476.1|15492.2|15476.2|15482.7|15466.7|0
1693882200000|2023-09-05 02:50:00|15491.4|15475.4|15491.1|15475.1|15494.4|15478.4|15488.8|15472.8|0
1693882500000|2023-09-05 02:55:00|15490.6|15474.6|15492.2|15476.2|15492.7|15476.7|15489.8|15473.8|0
1693882800000|2023-09-05 03:00:00|15490.8|15474.8|15486.9|15470.9|15490.8|15474.8|15486.4|15470.4|0
1693883100000|2023-09-05 03:05:00|15486.3|15470.3|15485.3|15469.3|15488.3|15472.3|15484.9|15468.9|0
1693883400000|2023-09-05 03:10:00|15485.6|15469.6|15483.8|15467.8|15486.7|15470.7|15481.2|15465.2|0
1693883700000|2023-09-05 03:15:00|15482.8|15466.8|15481.9|15465.9|15486.3|15470.3|15481.4|15465.4|0
1693884000000|2023-09-05 03:20:00|15482.1|15466.1|15486.3|15470.3|15487.6|15471.6|15481.6|15465.6|0
1693884300000|2023-09-05 03:25:00|15485.8|15469.8|15486.9|15470.9|15489.1|15473.1|15485.6|15469.6|0
1693884600000|2023-09-05 03:30:00|15486.6|15470.6|15489.1|15473.1|15491.6|15475.6|15485.3|15469.3|0
1693884900000|2023-09-05 03:35:00|15488.9|15472.9|15485.6|15469.6|15489.4|15473.4|15485.2|15469.2|0
1693885200000|2023-09-05 03:40:00|15485.7|15469.7|15488.8|15472.8|15488.8|15472.8|15485.6|15469.6|0
1693885500000|2023-09-05 03:45:00|15488.7|15472.7|15485.6|15469.6|15490.2|15474.2|15485.6|15469.6|0
1693885800000|2023-09-05 03:50:00|15485.4|15469.4|15486.6|15470.6|15488.8|15472.8|15485.4|15469.4|0
1693886100000|2023-09-05 03:55:00|15486.4|15470.4|15485.9|15469.9|15488.1|15472.1|15483.9|15467.9|0
1693886400000|2023-09-05 04:00:00|15486.1|15470.1|15487.6|15471.6|15487.9|15471.9|15484.8|15468.8|0
1693886700000|2023-09-05 04:05:00|15487.7|15471.7|15490.3|15474.3|15490.8|15474.8|15487.1|15471.1|0
1693887000000|2023-09-05 04:10:00|15490.2|15474.2|15489.3|15473.3|15490.6|15474.6|15487.9|15471.9|0
1693887300000|2023-09-05 04:15:00|15489.2|15473.2|15488.7|15472.7|15490.4|15474.4|15488.6|15472.6|0
1693887600000|2023-09-05 04:20:00|15488.8|15472.8|15491.2|15475.2|15492.4|15476.4|15488.7|15472.7|0
1693887900000|2023-09-05 04:25:00|15491.1|15475.1|15489.8|15473.8|15491.6|15475.6|15489.7|15473.7|0
1693888200000|2023-09-05 04:30:00|15489.7|15473.7|15490.8|15474.8|15491.6|15475.6|15489.1|15473.1|0
1693888500000|2023-09-05 04:35:00|15490.6|15474.6|15491.9|15475.9|15494.1|15478.1|15490.3|15474.3|0
1693888800000|2023-09-05 04:40:00|15492.1|15476.1|15494.8|15478.8|15495.6|15479.6|15491.6|15475.6|0
1693889100000|2023-09-05 04:45:00|15494.9|15478.9|15490.8|15474.8|15495.3|15479.3|15490.3|15474.3|0
1693889400000|2023-09-05 04:50:00|15490.7|15474.7|15492.8|15476.8|15493.3|15477.3|15490.6|15474.6|0
1693889700000|2023-09-05 04:55:00|15492.9|15476.9|15493.8|15477.8|15494.9|15478.9|15491.6|15475.6|0
1693890000000|2023-09-05 05:00:00|15494.6|15478.6|15496.6|15480.6|15499.1|15483.1|15494.1|15478.1|0
1693890300000|2023-09-05 05:05:00|15496.7|15480.7|15493.7|15477.7|15497.1|15481.1|15493.6|15477.6|0
1693890600000|2023-09-05 05:10:00|15493.6|15477.6|15493.7|15477.7|15493.9|15477.9|15491.7|15475.7|0
1693890900000|2023-09-05 05:15:00|15493.8|15477.8|15494.6|15478.6|15495.9|15479.9|15492.7|15476.7|0
1693891200000|2023-09-05 05:20:00|15494.3|15478.3|15486.1|15470.1|15495.1|15479.1|15486.1|15470.1|0
1693891500000|2023-09-05 05:25:00|15486.4|15470.4|15487.6|15471.6|15488.9|15472.9|15485.7|15469.7|0
1693891800000|2023-09-05 05:30:00|15487.4|15471.4|15484.6|15468.6|15489.3|15473.3|15484.1|15468.1|0
1693892100000|2023-09-05 05:35:00|15484.4|15468.4|15487.1|15471.1|15487.6|15471.6|15482.6|15466.6|0
1693892400000|2023-09-05 05:40:00|15487.4|15471.4|15487.6|15471.6|15488.3|15472.3|15484.1|15468.1|0
1693892700000|2023-09-05 05:45:00|15487.4|15471.4|15495.6|15479.6|15495.8|15479.8|15486.2|15470.2|0
1693893000000|2023-09-05 05:50:00|15496.1|15480.1|15491.1|15475.1|15496.4|15480.4|15491.1|15475.1|0
1693893300000|2023-09-05 05:55:00|15491.3|15475.3|15486.4|15470.4|15492.3|15476.3|15486.4|15470.4|0
1693893600000|2023-09-05 06:00:00|15486.1|15470.1|15483.8|15467.8|15490.2|15474.2|15479.4|15463.4|0
1693893900000|2023-09-05 06:05:00|15483.6|15467.6|15485.3|15469.3|15486.6|15470.6|15480.3|15464.3|0
1693894200000|2023-09-05 06:10:00|15484.8|15468.8|15482.4|15466.4|15488.4|15472.4|15481.6|15465.6|0
1693894500000|2023-09-05 06:15:00|15482.2|15466.2|15480.2|15464.2|15484.1|15468.1|15479.6|15463.6|0
1693894800000|2023-09-05 06:20:00|15479.8|15463.8|15479.7|15463.7|15482.6|15466.6|15479.3|15463.3|0
1693895100000|2023-09-05 06:25:00|15479.4|15463.4|15469.9|15453.9|15481.1|15465.1|15468.1|15452.1|0
1693895400000|2023-09-05 06:30:00|15468.3|15452.3|15469.1|15453.1|15470.8|15454.8|15463.3|15447.3|0
1693895700000|2023-09-05 06:35:00|15468.7|15452.7|15468.2|15452.2|15470.6|15454.6|15464.7|15448.7|0
1693896000000|2023-09-05 06:40:00|15468.3|15452.3|15469.8|15453.8|15469.8|15453.8|15464.1|15448.1|0
1693896300000|2023-09-05 06:45:00|15469.9|15453.9|15468.9|15452.9|15472.7|15456.7|15467.3|15451.3|0
1693896600000|2023-09-05 06:50:00|15469.3|15453.3|15470.6|15454.6|15470.9|15454.9|15466.7|15450.7|0
1693896900000|2023-09-05 06:55:00|15470.7|15454.7|15472.7|15456.7|15474.6|15458.6|15469.7|15453.7|0
1693897200000|2023-09-05 07:00:00|15472.3|15456.3|15473.2|15457.2|15475.3|15459.3|15465.1|15449.1|0
1693897500000|2023-09-05 07:05:00|15472.4|15456.4|15472.9|15456.9|15481.1|15465.1|15472.1|15456.1|0
1693897800000|2023-09-05 07:10:00|15473.1|15457.1|15477.3|15461.3|15482.3|15466.3|15460.4|15444.4|0
1693898100000|2023-09-05 07:15:00|15478.4|15462.4|15470.9|15454.9|15483.1|15467.1|15469.4|15453.4|0
1693898400000|2023-09-05 07:20:00|15471.3|15455.3|15480.7|15464.7|15483.7|15467.7|15468.2|15452.2|0
1693898700000|2023-09-05 07:25:00|15482.4|15466.4|15474.8|15458.8|15482.9|15466.9|15472.8|15456.8|0
1693899000000|2023-09-05 07:30:00|15474.6|15458.6|15465.4|15449.4|15476.7|15460.7|15463.9|15447.9|0
1693899300000|2023-09-05 07:35:00|15465.7|15449.7|15449.4|15433.4|15468.1|15452.1|15446.7|15430.7|0
1693899600000|2023-09-05 07:40:00|15446.9|15430.9|15445.8|15429.8|15448.6|15432.6|15438.7|15422.7|0
1693899900000|2023-09-05 07:45:00|15446.2|15430.2|15453.4|15437.4|15454.6|15438.6|15444.6|15428.6|0
1693900200000|2023-09-05 07:50:00|15454.2|15438.2|15456.2|15440.2|15461.1|15445.1|15452.9|15436.9|0
1693900500000|2023-09-05 07:55:00|15456.1|15440.1|15448.1|15432.1|15459.9|15443.9|15447.2|15431.2|0
1693900800000|2023-09-05 08:00:00|15447.1|15431.1|15444.2|15428.2|15449.6|15433.6|15440.1|15424.1|0
1693901100000|2023-09-05 08:05:00|15444.9|15428.9|15446.2|15430.2|15452.3|15436.3|15440.2|15424.2|0
1693901400000|2023-09-05 08:10:00|15446.7|15430.7|15418.2|15402.2|15446.7|15430.7|15416.8|15400.8|0
1693901700000|2023-09-05 08:15:00|15419.3|15403.3|15406.2|15390.2|15420.6|15404.6|15405.1|15389.1|0
1693902000000|2023-09-05 08:20:00|15405.7|15389.7|15413.3|15397.3|15415.3|15399.3|15405.7|15389.7|0
1693902300000|2023-09-05 08:25:00|15414.1|15398.1|15412.6|15396.6|15417.2|15401.2|15408.7|15392.7|0
1693902600000|2023-09-05 08:30:00|15412.7|15396.7|15416.4|15400.4|15417.7|15401.7|15406.6|15390.6|0
1693902900000|2023-09-05 08:35:00|15416.7|15400.7|15421.3|15405.3|15424.7|15408.7|15416.1|15400.1|0
1693903200000|2023-09-05 08:40:00|15420.8|15404.8|15432.2|15416.2|15432.3|15416.3|15420.8|15404.8|0
1693903500000|2023-09-05 08:45:00|15431.7|15415.7|15430.9|15414.9|15433.3|15417.3|15425.6|15409.6|0
1693903800000|2023-09-05 08:50:00|15430.4|15414.4|15440.2|15424.2|15442.4|15426.4|15429.1|15413.1|0
1693904100000|2023-09-05 08:55:00|15440.1|15424.1|15437.2|15421.2|15444.6|15428.6|15436.3|15420.3|0
1693904400000|2023-09-05 09:00:00|15437.9|15421.9|15435.1|15419.1|15441.4|15425.4|15434.7|15418.7|0
1693904700000|2023-09-05 09:05:00|15435.2|15419.2|15438.7|15422.7|15438.8|15422.8|15431.9|15415.9|0
1693905000000|2023-09-05 09:10:00|15438.6|15422.6|15442.4|15426.4|15445.3|15429.3|15438.6|15422.6|0
1693905300000|2023-09-05 09:15:00|15445.9|15429.9|15444.6|15428.6|15448.2|15432.2|15442.6|15426.6|0
1693905600000|2023-09-05 09:20:00|15445.2|15429.2|15448.9|15432.9|15450.6|15434.6|15444.1|15428.1|0
1693905900000|2023-09-05 09:25:00|15448.8|15432.8|15454.3|15438.3|15456.3|15440.3|15445.2|15429.2|0
1693906200000|2023-09-05 09:30:00|15455.1|15439.1|15459.3|15443.3|15460.8|15444.8|15453.9|15437.9|0
1693906500000|2023-09-05 09:35:00|15459.6|15443.6|15458.1|15442.1|15462.6|15446.6|15458.1|15442.1|0
1693906800000|2023-09-05 09:40:00|15458.4|15442.4|15454.7|15438.7|15459.8|15443.8|15452.6|15436.6|0
1693907100000|2023-09-05 09:45:00|15454.8|15438.8|15453.2|15437.2|15457.6|15441.6|15453.1|15437.1|0
1693907400000|2023-09-05 09:50:00|15452.7|15436.7|15455.6|15439.6|15455.8|15439.8|15451.4|15435.4|0
1693907700000|2023-09-05 09:55:00|15455.4|15439.4|15454.6|15438.6|15460.7|15444.7|15453.7|15437.7|0
1693908000000|2023-09-05 10:00:00|15454.1|15438.1|15453.9|15437.9|15456.9|15440.9|15450.7|15434.7|0
1693908300000|2023-09-05 10:05:00|15453.8|15437.8|15456.9|15440.9|15460.1|15444.1|15447.8|15431.8|0
1693908600000|2023-09-05 10:10:00|15457.1|15441.1|15457.6|15441.6|15460.8|15444.8|15454.9|15438.9|0
1693908900000|2023-09-05 10:15:00|15456.9|15440.9|15467.4|15451.4|15468.1|15452.1|15456.4|15440.4|0
1693909200000|2023-09-05 10:20:00|15468.1|15452.1|15467.6|15451.6|15469.2|15453.2|15465.7|15449.7|0
1693909500000|2023-09-05 10:25:00|15467.9|15451.9|15467.2|15451.2|15468.6|15452.6|15464.1|15448.1|0
1693909800000|2023-09-05 10:30:00|15467.1|15451.1|15466.8|15450.8|15469.1|15453.1|15462.1|15446.1|0
1693910100000|2023-09-05 10:35:00|15466.9|15450.9|15465.1|15449.1|15468.3|15452.3|15462.1|15446.1|0
1693910400000|2023-09-05 10:40:00|15464.9|15448.9|15464.8|15448.8|15468.6|15452.6|15462.7|15446.7|0
1693910700000|2023-09-05 10:45:00|15465.6|15449.6|15463.1|15447.1|15468.1|15452.1|15462.7|15446.7|0
1693911000000|2023-09-05 10:50:00|15463.3|15447.3|15473.2|15457.2|15474.1|15458.1|15463.3|15447.3|0
1693911300000|2023-09-05 10:55:00|15473.3|15457.3|15460.8|15444.8|15475.3|15459.3|15458.6|15442.6|0
1693911600000|2023-09-05 11:00:00|15460.2|15444.2|15446.3|15430.3|15462.2|15446.2|15446.1|15430.1|0
1693911900000|2023-09-05 11:05:00|15446.2|15430.2|15441.2|15425.2|15448.4|15432.4|15437.6|15421.6|0
1693912200000|2023-09-05 11:10:00|15441.8|15425.8|15442.3|15426.3|15443.8|15427.8|15436.3|15420.3|0
1693912500000|2023-09-05 11:15:00|15442.6|15426.6|15445.6|15429.6|15445.6|15429.6|15438.8|15422.8|0
1693912800000|2023-09-05 11:20:00|15445.1|15429.1|15435.7|15419.7|15445.1|15429.1|15431.1|15415.1|0
1693913100000|2023-09-05 11:25:00|15435.4|15419.4|15443.3|15427.3|15443.3|15427.3|15435.4|15419.4|0
1693913400000|2023-09-05 11:30:00|15442.4|15426.4|15444.8|15428.8|15448.8|15432.8|15438.7|15422.7|0
1693913700000|2023-09-05 11:35:00|15444.3|15428.3|15457.6|15441.6|15457.9|15441.9|15443.2|15427.2|0
1693914000000|2023-09-05 11:40:00|15457.7|15441.7|15459.4|15443.4|15460.3|15444.3|15455.6|15439.6|0
1693914300000|2023-09-05 11:45:00|15459.8|15443.8|15463.7|15447.7|15464.1|15448.1|15459.4|15443.4|0
1693914600000|2023-09-05 11:50:00|15463.8|15447.8|15463.8|15447.8|15466.3|15450.3|15462.8|15446.8|0
1693914900000|2023-09-05 11:55:00|15463.9|15447.9|15458.1|15442.1|15464.4|15448.4|15457.2|15441.2|0
1693915200000|2023-09-05 12:00:00|15458.3|15442.3|15455.8|15439.8|15465.7|15449.7|15455.8|15439.8|0
1693915500000|2023-09-05 12:05:00|15455.9|15439.9|15460.7|15444.7|15464.8|15448.8|15455.8|15439.8|0
1693915800000|2023-09-05 12:10:00|15460.9|15444.9|15460.7|15444.7|15461.6|15445.6|15454.8|15438.8|0
1693916100000|2023-09-05 12:15:00|15461.6|15445.6|15458.4|15442.4|15461.6|15445.6|15455.6|15439.6|0
1693916400000|2023-09-05 12:20:00|15459.1|15443.1|15451.3|15435.3|15461.6|15445.6|15447.1|15431.1|0
1693916700000|2023-09-05 12:25:00|15451.1|15435.1|15438.9|15422.9|15452.7|15436.7|15438.2|15422.2|0
1693917000000|2023-09-05 12:30:00|15439.4|15423.4|15437.1|15421.1|15441.3|15425.3|15431.3|15415.3|0
1693917300000|2023-09-05 12:35:00|15436.6|15420.6|15424.8|15408.8|15436.8|15420.8|15423.8|15407.8|0
1693917600000|2023-09-05 12:40:00|15424.1|15408.1|15452.9|15436.9|15461.1|15445.1|15423.8|15407.8|0
1693917900000|2023-09-05 12:45:00|15455.2|15439.2|15473.8|15457.8|15478.8|15462.8|15441.3|15425.3|0
1693918200000|2023-09-05 12:50:00|15475.2|15459.2|15469.4|15453.4|15485.3|15469.3|15468.4|15452.4|0
1693918500000|2023-09-05 12:55:00|15471.6|15455.6|15477.2|15461.2|15479.6|15463.6|15463.8|15447.8|0
1693918800000|2023-09-05 13:00:00|15478.2|15462.2|15466.8|15450.8|15482.6|15466.6|15463.9|15447.9|0
1693919100000|2023-09-05 13:05:00|15467.8|15451.8|15451.2|15435.2|15468.7|15452.7|15450.4|15434.4|0
1693919400000|2023-09-05 13:10:00|15451.4|15435.4|15442.6|15426.6|15455.3|15439.3|15441.8|15425.8|0
1693919700000|2023-09-05 13:15:00|15442.9|15426.9|15441.9|15425.9|15446.6|15430.6|15431.9|15415.9|0
1693920000000|2023-09-05 13:20:00|15442.7|15426.7|15453.2|15437.2|15454.4|15438.4|15442.7|15426.7|0
1693920300000|2023-09-05 13:25:00|15453.1|15437.1|15464.9|15448.9|15468.1|15452.1|15447.1|15431.1|0
1693920600000|2023-09-05 13:30:00|15467.4|15451.4|15449.8|15433.8|15482.4|15466.4|15447.2|15431.2|0
1693920900000|2023-09-05 13:35:00|15450.6|15434.6|15473.6|15457.6|15476.6|15460.6|15436.4|15420.4|0
1693921200000|2023-09-05 13:40:00|15473.4|15457.4|15449.3|15433.3|15491.4|15475.4|15447.3|15431.3|0
1693921500000|2023-09-05 13:45:00|15448.3|15432.3|15461.3|15445.3|15486.6|15470.6|15448.2|15432.2|0
1693921800000|2023-09-05 13:50:00|15461.8|15445.8|15460.6|15444.6|15485.7|15469.7|15456.8|15440.8|0
1693922100000|2023-09-05 13:55:00|15459.8|15443.8|15448.1|15432.1|15464.6|15448.6|15433.1|15417.1|0
1693922400000|2023-09-05 14:00:00|15448.6|15432.6|15426.1|15410.1|15452.2|15436.2|15425.9|15409.9|0
1693922700000|2023-09-05 14:05:00|15426.9|15410.9|15455.6|15439.6|15457.4|15441.4|15426.4|15410.4|0
1693923000000|2023-09-05 14:10:00|15454.7|15438.7|15453.4|15437.4|15471|15455|15452|15436|0
1693923300000|2023-09-05 14:15:00|15453.5|15437.5|15470.1|15454.1|15473.1|15457.1|15439.4|15423.4|0
1693923600000|2023-09-05 14:20:00|15470.5|15454.5|15492.4|15476.4|15492.4|15476.4|15467.9|15451.9|0
1693923900000|2023-09-05 14:25:00|15491.4|15475.4|15470.4|15454.4|15503.7|15487.7|15465.1|15449.1|0
1693924200000|2023-09-05 14:30:00|15470.2|15454.2|15463.1|15447.1|15476.4|15460.4|15462.6|15446.6|0
1693924500000|2023-09-05 14:35:00|15462|15446|15475.4|15459.4|15480.1|15464.1|15458.5|15442.5|0
1693924800000|2023-09-05 14:40:00|15476.1|15460.1|15485.4|15469.4|15485.4|15469.4|15467.4|15451.4|0
1693925100000|2023-09-05 14:45:00|15485.2|15469.2|15502.6|15486.6|15507.2|15491.2|15466.1|15450.1|0
1693925400000|2023-09-05 14:50:00|15500.7|15484.7|15509.9|15493.9|15519.9|15503.9|15496.9|15480.9|0
1693925700000|2023-09-05 14:55:00|15510.1|15494.1|15499.4|15483.4|15510.1|15494.1|15497|15481|0
1693926000000|2023-09-05 15:00:00|15502|15486|15537.6|15521.6|15538.7|15522.7|15500.1|15484.1|0
1693926300000|2023-09-05 15:05:00|15538.2|15522.2|15547.9|15531.9|15557.1|15541.1|15533.9|15517.9|0
1693926600000|2023-09-05 15:10:00|15548.2|15532.2|15545.9|15529.9|15554.9|15538.9|15544.4|15528.4|0
1693926900000|2023-09-05 15:15:00|15546.5|15530.5|15548.4|15532.4|15553.1|15537.1|15543.6|15527.6|0
1693927200000|2023-09-05 15:20:00|15547.2|15531.2|15531.4|15515.4|15550.6|15534.6|15530.5|15514.5|0
1693927500000|2023-09-05 15:25:00|15530.9|15514.9|15514.8|15498.8|15533.1|15517.1|15513.8|15497.8|0
1693927800000|2023-09-05 15:30:00|15514.2|15498.2|15507.1|15491.1|15520|15504|15504.8|15488.8|0
1693928100000|2023-09-05 15:35:00|15506.2|15490.2|15494|15478|15509.8|15493.8|15487|15471|0
1693928400000|2023-09-05 15:40:00|15495|15479|15493.7|15477.7|15497.3|15481.3|15486.3|15470.3|0
1693928700000|2023-09-05 15:45:00|15493.5|15477.5|15504.4|15488.4|15509.5|15493.5|15488.8|15472.8|0
1693929000000|2023-09-05 15:50:00|15504.8|15488.8|15495.8|15479.8|15511.4|15495.4|15492.7|15476.7|0
1693929300000|2023-09-05 15:55:00|15496|15480|15502.5|15486.5|15506.9|15490.9|15490.7|15474.7|0
1693929600000|2023-09-05 16:00:00|15503|15487|15504.8|15488.8|15520|15504|15500.8|15484.8|0
1693929900000|2023-09-05 16:05:00|15504.4|15488.4|15515.8|15499.8|15515.8|15499.8|15501.5|15485.5|0
1693930200000|2023-09-05 16:10:00|15515.7|15499.7|15526.2|15510.2|15527|15511|15514.8|15498.8|0
1693930500000|2023-09-05 16:15:00|15525.9|15509.9|15530.5|15514.5|15533.8|15517.8|15517|15501|0
1693930800000|2023-09-05 16:20:00|15531.3|15515.3|15533.5|15517.5|15536.8|15520.8|15528.5|15512.5|0
1693931100000|2023-09-05 16:25:00|15533.8|15517.8|15525|15509|15533.8|15517.8|15520.5|15504.5|0
1693931400000|2023-09-05 16:30:00|15526.3|15510.3|15529.7|15513.7|15535|15519|15523.3|15507.3|0
1693931700000|2023-09-05 16:35:00|15529.5|15513.5|15537.9|15521.9|15541.9|15525.9|15527.8|15511.8|0
1693932000000|2023-09-05 16:40:00|15537.7|15521.7|15540.4|15524.4|15541.7|15525.7|15531.8|15515.8|0
1693932300000|2023-09-05 16:45:00|15540.3|15524.3|15540.4|15524.4|15546.2|15530.2|15538.2|15522.2|0
1693932600000|2023-09-05 16:50:00|15540.3|15524.3|15539.4|15523.4|15543.3|15527.3|15533.7|15517.7|0
1693932900000|2023-09-05 16:55:00|15539.7|15523.7|15535.8|15519.8|15542.3|15526.3|15534.3|15518.3|0
1693933200000|2023-09-05 17:00:00|15535.2|15519.2|15525|15509|15539.8|15523.8|15524.9|15508.9|0
1693933500000|2023-09-05 17:05:00|15524.9|15508.9|15515.5|15499.5|15528|15512|15515|15499|0
1693933800000|2023-09-05 17:10:00|15515.8|15499.8|15521|15505|15525.4|15509.4|15512.8|15496.8|0
1693934100000|2023-09-05 17:15:00|15520.8|15504.8|15517.2|15501.2|15523.2|15507.2|15514.8|15498.8|0
1693934400000|2023-09-05 17:20:00|15516.8|15500.8|15520.8|15504.8|15526.5|15510.5|15508.9|15492.9|0
1693934700000|2023-09-05 17:25:00|15521.7|15505.7|15511.9|15495.9|15524.5|15508.5|15510.8|15494.8|0
1693935000000|2023-09-05 17:30:00|15512.2|15496.2|15512.4|15496.4|15520.5|15504.5|15507.5|15491.5|0
1693935300000|2023-09-05 17:35:00|15513|15497|15520.5|15504.5|15525.4|15509.4|15512.5|15496.5|0
1693935600000|2023-09-05 17:40:00|15520|15504|15528.9|15512.9|15530.2|15514.2|15520|15504|0
1693935900000|2023-09-05 17:45:00|15528.8|15512.8|15523.5|15507.5|15532.7|15516.7|15518.4|15502.4|0
1693936200000|2023-09-05 17:50:00|15522.4|15506.4|15532.8|15516.8|15533.3|15517.3|15522.4|15506.4|0
1693936500000|2023-09-05 17:55:00|15533.3|15517.3|15534.7|15518.7|15535.2|15519.2|15525.3|15509.3|0
1693936800000|2023-09-05 18:00:00|15534.5|15518.5|15538.2|15522.2|15540.2|15524.2|15531.2|15515.2|0
1693937100000|2023-09-05 18:05:00|15538.3|15522.3|15533.8|15517.8|15538.5|15522.5|15526.5|15510.5|0
1693937400000|2023-09-05 18:10:00|15532|15516|15536|15520|15538.2|15522.2|15528.3|15512.3|0
1693937700000|2023-09-05 18:15:00|15535.8|15519.8|15552.9|15536.9|15552.9|15536.9|15533.5|15517.5|0
1693938000000|2023-09-05 18:20:00|15553.2|15537.2|15551.7|15535.7|15553.9|15537.9|15545.7|15529.7|0
1693938300000|2023-09-05 18:25:00|15551.3|15535.3|15559.2|15543.2|15562.4|15546.4|15546.3|15530.3|0
1693938600000|2023-09-05 18:30:00|15560.1|15544.1|15550.7|15534.7|15561.9|15545.9|15549.7|15533.7|0
1693938900000|2023-09-05 18:35:00|15550.3|15534.3|15545.7|15529.7|15550.7|15534.7|15541.2|15525.2|0
1693939200000|2023-09-05 18:40:00|15545.3|15529.3|15545.9|15529.9|15548.3|15532.3|15542.4|15526.4|0
1693939500000|2023-09-05 18:45:00|15545.6|15529.6|15553.7|15537.7|15556.8|15540.8|15543.3|15527.3|0
1693939800000|2023-09-05 18:50:00|15553.6|15537.6|15556.3|15540.3|15562.9|15546.9|15550.7|15534.7|0
1693940100000|2023-09-05 18:55:00|15555.8|15539.8|15566.4|15550.4|15567.3|15551.3|15552.2|15536.2|0
1693940400000|2023-09-05 19:00:00|15566.7|15550.7|15553.2|15537.2|15566.7|15550.7|15548.3|15532.3|0
1693940700000|2023-09-05 19:05:00|15553.3|15537.3|15544.6|15528.6|15554.7|15538.7|15544.1|15528.1|0
1693941000000|2023-09-05 19:10:00|15544.8|15528.8|15528.8|15512.8|15545.1|15529.1|15524.3|15508.3|0
1693941300000|2023-09-05 19:15:00|15527.3|15511.3|15529.1|15513.1|15533.2|15517.2|15525.4|15509.4|0
1693941600000|2023-09-05 19:20:00|15529.4|15513.4|15534.1|15518.1|15539.6|15523.6|15529.4|15513.4|0
1693941900000|2023-09-05 19:25:00|15534.6|15518.6|15532.2|15516.2|15535.3|15519.3|15521.3|15505.3|0
1693942200000|2023-09-05 19:30:00|15531.8|15515.8|15534.8|15518.8|15539.7|15523.7|15530.7|15514.7|0
1693942500000|2023-09-05 19:35:00|15535.3|15519.3|15546.9|15530.9|15547.8|15531.8|15533.8|15517.8|0
1693942800000|2023-09-05 19:40:00|15545.6|15529.6|15549.8|15533.8|15551.6|15535.6|15544.3|15528.3|0
1693943100000|2023-09-05 19:45:00|15549.6|15533.6|15530.7|15514.7|15552|15536|15527.8|15511.8|0
1693943400000|2023-09-05 19:50:00|15534.7|15518.7|15526|15510|15534.7|15518.7|15514.1|15498.1|0
1693943700000|2023-09-05 19:55:00|15522.6|15506.6|15515.8|15499.8|15523.1|15507.1|15511.2|15495.2|0
1693944000000|2023-09-05 20:00:00|15515|15499|15508.8|15492.8|15519.2|15503.2|15507.7|15491.7|0
1693944300000|2023-09-05 20:05:00|15508.9|15492.9|15500.2|15484.2|15511.7|15495.7|15496.9|15480.9|0
1693944600000|2023-09-05 20:10:00|15499.5|15483.5|15504.4|15488.4|15506.9|15490.9|15498.3|15482.3|0
1693944900000|2023-09-05 20:15:00|15504.3|15488.3|15501|15485|15504.3|15488.3|15499.9|15483.9|0
1693945200000|2023-09-05 20:20:00|15500.8|15484.8|15502.3|15486.3|15503.8|15487.8|15500.3|15484.3|0
1693945500000|2023-09-05 20:25:00|15502.2|15486.2|15502|15486|15503.7|15487.7|15501.4|15485.4|0
1693945800000|2023-09-05 20:30:00|15502.2|15486.2|15502|15486|15503.2|15487.2|15501.2|15485.2|0
1693946100000|2023-09-05 20:35:00|15501.9|15485.9|15496.4|15480.4|15502.3|15486.3|15496.4|15480.4|0
1693946400000|2023-09-05 20:40:00|15496.5|15480.5|15494.8|15478.8|15498.3|15482.3|15494.8|15478.8|0
1693946700000|2023-09-05 20:45:00|15494.2|15478.2|15497.2|15481.2|15497.5|15481.5|15494|15478|0
1693947000000|2023-09-05 20:50:00|15497|15481|15497.8|15481.8|15497.8|15481.8|15495.5|15479.5|0
1693947300000|2023-09-05 20:55:00|15497.7|15481.7|15497.9|15481.9|15498.3|15482.3|15496|15480|0
1693947600000|2023-09-05 21:00:00|15497.3|15481.3|15498.9|15482.9|15499.4|15483.4|15497.3|15481.3|0
1693947900000|2023-09-05 21:05:00|15498.8|15482.8|15502.1|15486.1|15502.2|15486.2|15497.9|15481.9|0
1693948200000|2023-09-05 21:10:00|15502.3|15486.3|15502.1|15486.1|15503.5|15487.5|15502.1|15486.1|0
1693948500000|2023-09-05 21:15:00|15502.4|15486.4|15502.9|15486.9|15503.3|15487.3|15502.1|15486.1|0
1693948800000|2023-09-05 21:20:00|15502.8|15486.8|15503.5|15487.5|15503.5|15487.5|15502.8|15486.8|0
1693949100000|2023-09-05 21:25:00|15503.3|15487.3|15502.1|15486.1|15503.5|15487.5|15502|15486|0
1693949400000|2023-09-05 21:30:00|15502|15486|15501.6|15485.6|15502.2|15486.2|15501.5|15485.5|0
1693949700000|2023-09-05 21:35:00|15501.4|15485.4|15501.1|15485.1|15501.8|15485.8|15500.9|15484.9|0
1693950000000|2023-09-05 21:40:00|15501.3|15485.3|15501.1|15485.1|15501.7|15485.7|15501.1|15485.1|0
1693950300000|2023-09-05 21:45:00|15501.2|15485.2|15500.4|15484.4|15501.3|15485.3|15499.6|15483.6|0
1693950600000|2023-09-05 21:50:00|15499.8|15483.8|15497.8|15481.8|15499.9|15483.9|15496.3|15480.3|0
1693950900000|2023-09-05 21:55:00|15497.3|15481.3|15497.1|15481.1|15498.4|15482.4|15496.3|15480.3|0
1693951200000|2023-09-05 22:00:00|15492.5|15476.5|15494.3|15478.3|15496.4|15480.4|15490.2|15474.2|0
1693951500000|2023-09-05 22:05:00|15494.8|15478.8|15497.3|15481.3|15498.7|15482.7|15494.7|15478.7|0
1693951800000|2023-09-05 22:10:00|15496.9|15480.9|15497.2|15481.2|15499.4|15483.4|15496.3|15480.3|0
1693952100000|2023-09-05 22:15:00|15497|15481|15499.8|15483.8|15500.3|15484.3|15496.9|15480.9|0
1693952400000|2023-09-05 22:20:00|15500|15484|15500.4|15484.4|15501.5|15485.5|15498.4|15482.4|0
1693952700000|2023-09-05 22:25:00|15499.8|15483.8|15498.8|15482.8|15500.4|15484.4|15497.9|15481.9|0
1693953000000|2023-09-05 22:30:00|15498|15482|15499.7|15483.7|15501.7|15485.7|15498|15482|0
1693953300000|2023-09-05 22:35:00|15499.8|15483.8|15501.8|15485.8|15502|15486|15499.7|15483.7|0
1693953600000|2023-09-05 22:40:00|15502|15486|15503|15487|15503.7|15487.7|15501.5|15485.5|0
1693953900000|2023-09-05 22:45:00|15502.5|15486.5|15501.9|15485.9|15503.8|15487.8|15500.7|15484.7|0
1693954200000|2023-09-05 22:50:00|15502|15486|15503.5|15487.5|15504.3|15488.3|15502|15486|0
1693954500000|2023-09-05 22:55:00|15503.7|15487.7|15504.5|15488.5|15505.3|15489.3|15503.4|15487.4|0
1693954800000|2023-09-05 23:00:00|15504|15488|15505.3|15489.3|15505.9|15489.9|15503.7|15487.7|0
1693955100000|2023-09-05 23:05:00|15504.8|15488.8|15501.8|15485.8|15505.8|15489.8|15501.8|15485.8|0
1693955400000|2023-09-05 23:10:00|15501.7|15485.7|15501.9|15485.9|15505|15489|15501.7|15485.7|0
1693955700000|2023-09-05 23:15:00|15501.8|15485.8|15499.9|15483.9|15502.2|15486.2|15499.4|15483.4|0
1693956000000|2023-09-05 23:20:00|15499.8|15483.8|15498.2|15482.2|15501.3|15485.3|15496.9|15480.9|0
1693956300000|2023-09-05 23:25:00|15498.3|15482.3|15499.3|15483.3|15500.5|15484.5|15498.3|15482.3|0
1693956600000|2023-09-05 23:30:00|15498.7|15482.7|15500.8|15484.8|15501.4|15485.4|15498.2|15482.2|0
1693956900000|2023-09-05 23:35:00|15500.5|15484.5|15504.8|15488.8|15505.2|15489.2|15500.5|15484.5|0
1693957200000|2023-09-05 23:40:00|15504.7|15488.7|15503.2|15487.2|15504.8|15488.8|15502.8|15486.8|0
1693957500000|2023-09-05 23:45:00|15503|15487|15502.3|15486.3|15503.2|15487.2|15500|15484|0
1693957800000|2023-09-05 23:50:00|15502.4|15486.4|15504|15488|15504.2|15488.2|15502|15486|0
1693958100000|2023-09-05 23:55:00|15504.2|15488.2|15501.9|15485.9|15504.8|15488.8|15501.7|15485.7|0
1693958400000|2023-09-06 00:00:00|15501.5|15485.5|15500.8|15484.8|15503|15487|15498.5|15482.5|0
1693958700000|2023-09-06 00:05:00|15500.7|15484.7|15505.8|15489.8|15507.8|15491.8|15500.7|15484.7|0
1693959000000|2023-09-06 00:10:00|15505.9|15489.9|15503.5|15487.5|15506.3|15490.3|15501.8|15485.8|0
1693959300000|2023-09-06 00:15:00|15503.4|15487.4|15510.8|15494.8|15511.3|15495.3|15502.3|15486.3|0
1693959600000|2023-09-06 00:20:00|15511.3|15495.3|15511|15495|15512.5|15496.5|15509.8|15493.8|0
1693959900000|2023-09-06 00:25:00|15510.9|15494.9|15508|15492|15511.9|15495.9|15507|15491|0
1693960200000|2023-09-06 00:30:00|15508.4|15492.4|15507.2|15491.2|15508.9|15492.9|15506.3|15490.3|0
1693960500000|2023-09-06 00:35:00|15507.3|15491.3|15505.3|15489.3|15508|15492|15503.5|15487.5|0
1693960800000|2023-09-06 00:40:00|15505.4|15489.4|15503.5|15487.5|15506.2|15490.2|15503.2|15487.2|0
1693961100000|2023-09-06 00:45:00|15503.4|15487.4|15504.5|15488.5|15505.7|15489.7|15503.4|15487.4|0
1693961400000|2023-09-06 00:50:00|15503.8|15487.8|15503|15487|15504.4|15488.4|15502.4|15486.4|0
1693961700000|2023-09-06 00:55:00|15502.9|15486.9|15505.7|15489.7|15505.9|15489.9|15502.8|15486.8|0
1693962000000|2023-09-06 01:00:00|15505.5|15489.5|15503.3|15487.3|15508|15492|15503.2|15487.2|0
1693962300000|2023-09-06 01:05:00|15503.4|15487.4|15504.3|15488.3|15505.3|15489.3|15502|15486|0
1693962600000|2023-09-06 01:10:00|15504.4|15488.4|15501.4|15485.4|15504.4|15488.4|15501|15485|0
1693962900000|2023-09-06 01:15:00|15501.5|15485.5|15496.3|15480.3|15501.7|15485.7|15492.5|15476.5|0
1693963200000|2023-09-06 01:20:00|15496|15480|15492.2|15476.2|15498.2|15482.2|15490.3|15474.3|0
1693963500000|2023-09-06 01:25:00|15493|15477|15491.5|15475.5|15493.5|15477.5|15488.3|15472.3|0
1693963800000|2023-09-06 01:30:00|15491.8|15475.8|15492.5|15476.5|15494.2|15478.2|15489|15473|0
1693964100000|2023-09-06 01:35:00|15492.2|15476.2|15494.7|15478.7|15496.7|15480.7|15490|15474|0
1693964400000|2023-09-06 01:40:00|15494.8|15478.8|15487.2|15471.2|15494.8|15478.8|15486.9|15470.9|0
1693964700000|2023-09-06 01:45:00|15487.4|15471.4|15483.2|15467.2|15487.4|15471.4|15477.8|15461.8|0
1693965000000|2023-09-06 01:50:00|15482.5|15466.5|15479.8|15463.8|15483.4|15467.4|15479|15463|0
1693965300000|2023-09-06 01:55:00|15479.5|15463.5|15476.2|15460.2|15479.8|15463.8|15474.2|15458.2|0
1693965600000|2023-09-06 02:00:00|15475.2|15459.2|15480|15464|15480.5|15464.5|15474.3|15458.3|0
1693965900000|2023-09-06 02:05:00|15479.8|15463.8|15483.3|15467.3|15484.7|15468.7|15478.2|15462.2|0
1693966200000|2023-09-06 02:10:00|15483.2|15467.2|15489.5|15473.5|15489.8|15473.8|15482.8|15466.8|0
1693966500000|2023-09-06 02:15:00|15488.5|15472.5|15492.3|15476.3|15492.3|15476.3|15487.8|15471.8|0
1693966800000|2023-09-06 02:20:00|15492.4|15476.4|15494.5|15478.5|15494.5|15478.5|15490.8|15474.8|0
1693967100000|2023-09-06 02:25:00|15493.9|15477.9|15496.5|15480.5|15496.8|15480.8|15492.9|15476.9|0
1693967400000|2023-09-06 02:30:00|15496.3|15480.3|15497.3|15481.3|15498.3|15482.3|15495.4|15479.4|0
1693967700000|2023-09-06 02:35:00|15497.5|15481.5|15495|15479|15497.7|15481.7|15494.7|15478.7|0
1693968000000|2023-09-06 02:40:00|15495.2|15479.2|15495.7|15479.7|15496.5|15480.5|15493.5|15477.5|0
1693968300000|2023-09-06 02:45:00|15495.8|15479.8|15492.5|15476.5|15497|15481|15492.3|15476.3|0
1693968600000|2023-09-06 02:50:00|15492.4|15476.4|15489.5|15473.5|15492.4|15476.4|15487.8|15471.8|0
1693968900000|2023-09-06 02:55:00|15489.4|15473.4|15491|15475|15491.5|15475.5|15489.3|15473.3|0
1693969200000|2023-09-06 03:00:00|15491.2|15475.2|15486.9|15470.9|15491.3|15475.3|15486.9|15470.9|0
1693969500000|2023-09-06 03:05:00|15487|15471|15481.8|15465.8|15487|15471|15480.9|15464.9|0
1693969800000|2023-09-06 03:10:00|15481.9|15465.9|15484|15468|15485.5|15469.5|15481.5|15465.5|0
1693970100000|2023-09-06 03:15:00|15483.9|15467.9|15482.8|15466.8|15485.3|15469.3|15482.3|15466.3|0
1693970400000|2023-09-06 03:20:00|15483|15467|15484.4|15468.4|15485.7|15469.7|15483|15467|0
1693970700000|2023-09-06 03:25:00|15484.5|15468.5|15485|15469|15485.7|15469.7|15483.3|15467.3|0
1693971000000|2023-09-06 03:30:00|15484.9|15468.9|15483|15467|15485|15469|15482.5|15466.5|0
1693971300000|2023-09-06 03:35:00|15482.8|15466.8|15482.5|15466.5|15483|15467|15479.5|15463.5|0
1693971600000|2023-09-06 03:40:00|15482.8|15466.8|15480.5|15464.5|15483.5|15467.5|15480.3|15464.3|0
1693971900000|2023-09-06 03:45:00|15480.4|15464.4|15483.2|15467.2|15483.4|15467.4|15479.5|15463.5|0
1693972200000|2023-09-06 03:50:00|15483.3|15467.3|15485.8|15469.8|15486|15470|15482.7|15466.7|0
1693972500000|2023-09-06 03:55:00|15485.7|15469.7|15482.3|15466.3|15486.3|15470.3|15481.5|15465.5|0
1693972800000|2023-09-06 04:00:00|15481.8|15465.8|15481.4|15465.4|15482.3|15466.3|15480|15464|0
1693973100000|2023-09-06 04:05:00|15481.5|15465.5|15485.3|15469.3|15485.7|15469.7|15481.2|15465.2|0
1693973400000|2023-09-06 04:10:00|15485.4|15469.4|15484|15468|15486|15470|15484|15468|0
1693973700000|2023-09-06 04:15:00|15483.9|15467.9|15483.7|15467.7|15484.7|15468.7|15482.3|15466.3|0
1693974000000|2023-09-06 04:20:00|15483.5|15467.5|15485.9|15469.9|15486|15470|15483.3|15467.3|0
1693974300000|2023-09-06 04:25:00|15485.8|15469.8|15486|15470|15487|15471|15485.4|15469.4|0
1693974600000|2023-09-06 04:30:00|15485.9|15469.9|15491.5|15475.5|15494.8|15478.8|15485.9|15469.9|0
1693974900000|2023-09-06 04:35:00|15491.7|15475.7|15488.8|15472.8|15491.7|15475.7|15487.3|15471.3|0
1693975200000|2023-09-06 04:40:00|15489|15473|15488|15472|15489.7|15473.7|15487.8|15471.8|0
1693975500000|2023-09-06 04:45:00|15487.9|15471.9|15488.4|15472.4|15488.7|15472.7|15486.3|15470.3|0
1693975800000|2023-09-06 04:50:00|15488.3|15472.3|15486|15470|15488.7|15472.7|15485.9|15469.9|0
1693976100000|2023-09-06 04:55:00|15486.2|15470.2|15486.8|15470.8|15487.9|15471.9|15485.4|15469.4|0
1693976400000|2023-09-06 05:00:00|15486.7|15470.7|15485.7|15469.7|15488.5|15472.5|15484.9|15468.9|0
1693976700000|2023-09-06 05:05:00|15486|15470|15480.9|15464.9|15486.7|15470.7|15476|15460|0
1693977000000|2023-09-06 05:10:00|15480.8|15464.8|15488.3|15472.3|15488.7|15472.7|15480.3|15464.3|0
1693977300000|2023-09-06 05:15:00|15488.2|15472.2|15487.8|15471.8|15488.5|15472.5|15485.2|15469.2|0
1693977600000|2023-09-06 05:20:00|15488.3|15472.3|15488.7|15472.7|15489.5|15473.5|15486.5|15470.5|0
1693977900000|2023-09-06 05:25:00|15488.8|15472.8|15489.2|15473.2|15490.3|15474.3|15486.3|15470.3|0
1693978200000|2023-09-06 05:30:00|15489|15473|15492.9|15476.9|15493.5|15477.5|15485.9|15469.9|0
1693978500000|2023-09-06 05:35:00|15492.7|15476.7|15496.4|15480.4|15497|15481|15492.4|15476.4|0
1693978800000|2023-09-06 05:40:00|15496.2|15480.2|15490.5|15474.5|15496.2|15480.2|15489.3|15473.3|0
1693979100000|2023-09-06 05:45:00|15491.2|15475.2|15489.7|15473.7|15491.5|15475.5|15488|15472|0
1693979400000|2023-09-06 05:50:00|15489.5|15473.5|15489.7|15473.7|15490.8|15474.8|15487.4|15471.4|0
1693979700000|2023-09-06 05:55:00|15489.8|15473.8|15496.3|15480.3|15496.8|15480.8|15488.9|15472.9|0
1693980000000|2023-09-06 06:00:00|15495.5|15479.5|15490.3|15474.3|15496.3|15480.3|15489.5|15473.5|0
1693980300000|2023-09-06 06:05:00|15490.2|15474.2|15492.7|15476.7|15492.8|15476.8|15485.8|15469.8|0
1693980600000|2023-09-06 06:10:00|15492.2|15476.2|15486.8|15470.8|15492.5|15476.5|15486.3|15470.3|0
1693980900000|2023-09-06 06:15:00|15486.9|15470.9|15485.2|15469.2|15489|15473|15484.3|15468.3|0
1693981200000|2023-09-06 06:20:00|15485.7|15469.7|15485|15469|15487.5|15471.5|15483.3|15467.3|0
1693981500000|2023-09-06 06:25:00|15484.9|15468.9|15486.5|15470.5|15487.4|15471.4|15483.3|15467.3|0
1693981800000|2023-09-06 06:30:00|15486.2|15470.2|15487.8|15471.8|15488.8|15472.8|15485.5|15469.5|0
1693982100000|2023-09-06 06:35:00|15488|15472|15482.5|15466.5|15488.2|15472.2|15481.3|15465.3|0
1693982400000|2023-09-06 06:40:00|15482.4|15466.4|15478.3|15462.3|15483.5|15467.5|15477.3|15461.3|0
1693982700000|2023-09-06 06:45:00|15477.5|15461.5|15476.9|15460.9|15481.5|15465.5|15475.7|15459.7|0
1693983000000|2023-09-06 06:50:00|15476.8|15460.8|15479|15463|15479.5|15463.5|15475.2|15459.2|0
1693983300000|2023-09-06 06:55:00|15479.2|15463.2|15470.8|15454.8|15480.8|15464.8|15467.5|15451.5|0
1693983600000|2023-09-06 07:00:00|15471|15455|15463.5|15447.5|15471|15455|15458.7|15442.7|0
1693983900000|2023-09-06 07:05:00|15463.9|15447.9|15461.7|15445.7|15468.8|15452.8|15458.3|15442.3|0
1693984200000|2023-09-06 07:10:00|15461.8|15445.8|15455.8|15439.8|15464.9|15448.9|15454.5|15438.5|0
1693984500000|2023-09-06 07:15:00|15454.8|15438.8|15432.2|15416.2|15454.8|15438.8|15420.3|15404.3|0
1693984800000|2023-09-06 07:20:00|15433.7|15417.7|15440.9|15424.9|15444.7|15428.7|15430.7|15414.7|0
1693985100000|2023-09-06 07:25:00|15441.2|15425.2|15450.4|15434.4|15452.5|15436.5|15439.9|15423.9|0
1693985400000|2023-09-06 07:30:00|15452.4|15436.4|15452.5|15436.5|15456.5|15440.5|15447.5|15431.5|0
1693985700000|2023-09-06 07:35:00|15452.8|15436.8|15460.8|15444.8|15467.2|15451.2|15450.7|15434.7|0
1693986000000|2023-09-06 07:40:00|15460.5|15444.5|15464.5|15448.5|15464.8|15448.8|15458.3|15442.3|0
1693986300000|2023-09-06 07:45:00|15462.9|15446.9|15461.4|15445.4|15466.2|15450.2|15458.7|15442.7|0
1693986600000|2023-09-06 07:50:00|15461|15445|15455|15439|15461.4|15445.4|15452.4|15436.4|0
1693986900000|2023-09-06 07:55:00|15454.7|15438.7|15447.4|15431.4|15454.7|15438.7|15444.3|15428.3|0
1693987200000|2023-09-06 08:00:00|15446.7|15430.7|15458.3|15442.3|15460.3|15444.3|15443.7|15427.7|0
1693987500000|2023-09-06 08:05:00|15457.9|15441.9|15470.2|15454.2|15472.7|15456.7|15457.9|15441.9|0
1693987800000|2023-09-06 08:10:00|15469.5|15453.5|15466.5|15450.5|15471|15455|15465.4|15449.4|0
1693988100000|2023-09-06 08:15:00|15466.7|15450.7|15454.5|15438.5|15467.2|15451.2|15453|15437|0
1693988400000|2023-09-06 08:20:00|15454.7|15438.7|15455.4|15439.4|15460.3|15444.3|15450.9|15434.9|0
1693988700000|2023-09-06 08:25:00|15455.3|15439.3|15454.2|15438.2|15458.9|15442.9|15453.3|15437.3|0
1693989000000|2023-09-06 08:30:00|15453.9|15437.9|15459.4|15443.4|15460.3|15444.3|15451.3|15435.3|0
1693989300000|2023-09-06 08:35:00|15459|15443|15451.2|15435.2|15461.3|15445.3|15448.8|15432.8|0
1693989600000|2023-09-06 08:40:00|15450.5|15434.5|15451.5|15435.5|15452.8|15436.8|15448.2|15432.2|0
1693989900000|2023-09-06 08:45:00|15451.7|15435.7|15450.4|15434.4|15453.8|15437.8|15450|15434|0
1693990200000|2023-09-06 08:50:00|15448.9|15432.9|15456.5|15440.5|15464|15448|15448.5|15432.5|0
1693990500000|2023-09-06 08:55:00|15456.4|15440.4|15463.3|15447.3|15464.8|15448.8|15456.4|15440.4|0
1693990800000|2023-09-06 09:00:00|15463.5|15447.5|15468.2|15452.2|15470.8|15454.8|15461|15445|0
1693991100000|2023-09-06 09:05:00|15467.9|15451.9|15463.8|15447.8|15469.3|15453.3|15462.5|15446.5|0
1693991400000|2023-09-06 09:10:00|15462.8|15446.8|15447.8|15431.8|15462.8|15446.8|15447.3|15431.3|0
1693991700000|2023-09-06 09:15:00|15448.3|15432.3|15458.5|15442.5|15458.5|15442.5|15448|15432|0
1693992000000|2023-09-06 09:20:00|15458.7|15442.7|15463.9|15447.9|15465.2|15449.2|15457.5|15441.5|0
1693992300000|2023-09-06 09:25:00|15463.8|15447.8|15451.7|15435.7|15465|15449|15451.2|15435.2|0
1693992600000|2023-09-06 09:30:00|15452.8|15436.8|15454.2|15438.2|15458.3|15442.3|15452.2|15436.2|0
1693992900000|2023-09-06 09:35:00|15454.3|15438.3|15454.7|15438.7|15457.7|15441.7|15453.2|15437.2|0
1693993200000|2023-09-06 09:40:00|15455.7|15439.7|15454.4|15438.4|15455.8|15439.8|15448.5|15432.5|0
1693993500000|2023-09-06 09:45:00|15454.5|15438.5|15459.3|15443.3|15460.8|15444.8|15453.3|15437.3|0
1693993800000|2023-09-06 09:50:00|15459.4|15443.4|15463.2|15447.2|15463.2|15447.2|15456|15440|0
1693994100000|2023-09-06 09:55:00|15463|15447|15465.5|15449.5|15468.7|15452.7|15462.5|15446.5|0
1693994400000|2023-09-06 10:00:00|15466|15450|15466.2|15450.2|15466.5|15450.5|15463.2|15447.2|0
1693994700000|2023-09-06 10:05:00|15466.4|15450.4|15464.8|15448.8|15466.4|15450.4|15461|15445|0
1693995000000|2023-09-06 10:10:00|15464.7|15448.7|15474.8|15458.8|15475.2|15459.2|15464.3|15448.3|0
1693995300000|2023-09-06 10:15:00|15475|15459|15470.4|15454.4|15475|15459|15467.8|15451.8|0
1693995600000|2023-09-06 10:20:00|15470.3|15454.3|15466.8|15450.8|15472.3|15456.3|15465.8|15449.8|0
1693995900000|2023-09-06 10:25:00|15466.5|15450.5|15466.7|15450.7|15467.4|15451.4|15463.3|15447.3|0
1693996200000|2023-09-06 10:30:00|15466.5|15450.5|15473.8|15457.8|15474|15458|15466.2|15450.2|0
1693996500000|2023-09-06 10:35:00|15473.3|15457.3|15468.2|15452.2|15475|15459|15466.5|15450.5|0
1693996800000|2023-09-06 10:40:00|15468.3|15452.3|15470.2|15454.2|15471.3|15455.3|15464|15448|0
1693997100000|2023-09-06 10:45:00|15470.3|15454.3|15469.2|15453.2|15473.3|15457.3|15468.3|15452.3|0
1693997400000|2023-09-06 10:50:00|15468.8|15452.8|15468.8|15452.8|15473.3|15457.3|15467.7|15451.7|0
1693997700000|2023-09-06 10:55:00|15468.9|15452.9|15470.4|15454.4|15471.3|15455.3|15462.3|15446.3|0
1693998000000|2023-09-06 11:00:00|15470.5|15454.5|15466|15450|15474.3|15458.3|15462.3|15446.3|0
1693998300000|2023-09-06 11:05:00|15465.5|15449.5|15468|15452|15469.8|15453.8|15462.9|15446.9|0
1693998600000|2023-09-06 11:10:00|15468.2|15452.2|15479.8|15463.8|15482.3|15466.3|15466.5|15450.5|0
1693998900000|2023-09-06 11:15:00|15479.9|15463.9|15484.5|15468.5|15484.7|15468.7|15478.9|15462.9|0
1693999200000|2023-09-06 11:20:00|15484.8|15468.8|15486.5|15470.5|15489.3|15473.3|15483.7|15467.7|0
1693999500000|2023-09-06 11:25:00|15486.8|15470.8|15484.9|15468.9|15486.8|15470.8|15478.7|15462.7|0
1693999800000|2023-09-06 11:30:00|15484.7|15468.7|15482.9|15466.9|15486|15470|15479.8|15463.8|0
1694000100000|2023-09-06 11:35:00|15483|15467|15486.8|15470.8|15490.3|15474.3|15480.5|15464.5|0
1694000400000|2023-09-06 11:40:00|15486.3|15470.3|15474.4|15458.4|15486.8|15470.8|15472.7|15456.7|0
1694000700000|2023-09-06 11:45:00|15474|15458|15476.5|15460.5|15477|15461|15471.9|15455.9|0
1694001000000|2023-09-06 11:50:00|15476.3|15460.3|15473|15457|15476.7|15460.7|15468.8|15452.8|0
1694001300000|2023-09-06 11:55:00|15473.3|15457.3|15476|15460|15476.8|15460.8|15469.2|15453.2|0
1694001600000|2023-09-06 12:00:00|15474.7|15458.7|15468.5|15452.5|15476.9|15460.9|15465|15449|0
1694001900000|2023-09-06 12:05:00|15468.7|15452.7|15476.5|15460.5|15476.5|15460.5|15465.7|15449.7|0
1694002200000|2023-09-06 12:10:00|15475.8|15459.8|15471|15455|15477.3|15461.3|15467.3|15451.3|0
1694002500000|2023-09-06 12:15:00|15470|15454|15470.2|15454.2|15475.5|15459.5|15468|15452|0
1694002800000|2023-09-06 12:20:00|15470.3|15454.3|15472.9|15456.9|15477.3|15461.3|15468.7|15452.7|0
1694003100000|2023-09-06 12:25:00|15473.3|15457.3|15471.4|15455.4|15475.3|15459.3|15467.9|15451.9|0
1694003400000|2023-09-06 12:30:00|15471.7|15455.7|15463.3|15447.3|15472.3|15456.3|15462.7|15446.7|0
1694003700000|2023-09-06 12:35:00|15462.8|15446.8|15460.4|15444.4|15463|15447|15454.8|15438.8|0
1694004000000|2023-09-06 12:40:00|15460.3|15444.3|15466.3|15450.3|15467.2|15451.2|15458.3|15442.3|0
1694004300000|2023-09-06 12:45:00|15465.5|15449.5|15468.8|15452.8|15470.9|15454.9|15463|15447|0
1694004600000|2023-09-06 12:50:00|15469.3|15453.3|15473.9|15457.9|15477.3|15461.3|15468.8|15452.8|0
1694004900000|2023-09-06 12:55:00|15474.5|15458.5|15478.8|15462.8|15480.5|15464.5|15474|15458|0
1694005200000|2023-09-06 13:00:00|15477.5|15461.5|15476.8|15460.8|15478.3|15462.3|15470.5|15454.5|0
1694005500000|2023-09-06 13:05:00|15476.4|15460.4|15473.4|15457.4|15477|15461|15469.5|15453.5|0
1694005800000|2023-09-06 13:10:00|15472.8|15456.8|15471.5|15455.5|15475.8|15459.8|15466.8|15450.8|0
1694006100000|2023-09-06 13:15:00|15471.4|15455.4|15475.3|15459.3|15475.8|15459.8|15467.3|15451.3|0
1694006400000|2023-09-06 13:20:00|15474.5|15458.5|15481.3|15465.3|15481.9|15465.9|15473.2|15457.2|0
1694006700000|2023-09-06 13:25:00|15478.4|15462.4|15480.8|15464.8|15480.8|15464.8|15471.8|15455.8|0
1694007000000|2023-09-06 13:30:00|15479.8|15463.8|15452.7|15436.7|15483.8|15467.8|15449|15433|0
1694007300000|2023-09-06 13:35:00|15450.3|15434.3|15451.9|15435.9|15461.3|15445.3|15441.8|15425.8|0
1694007600000|2023-09-06 13:40:00|15452.7|15436.7|15474.5|15458.5|15482.8|15466.8|15443.5|15427.5|0
1694007900000|2023-09-06 13:45:00|15475.7|15459.7|15456.9|15440.9|15492.8|15476.8|15450.4|15434.4|0
1694008200000|2023-09-06 13:50:00|15455.4|15439.4|15477.5|15461.5|15491.5|15475.5|15455.4|15439.4|0
1694008500000|2023-09-06 13:55:00|15477|15461|15470.1|15454.1|15478.8|15462.8|15462.7|15446.7|0
1694008800000|2023-09-06 14:00:00|15454.2|15438.2|15397.3|15381.3|15462.1|15446.1|15397.1|15381.1|0
1694009100000|2023-09-06 14:05:00|15395.1|15379.1|15395.3|15379.3|15399.8|15383.8|15377.3|15361.3|0
1694009400000|2023-09-06 14:10:00|15395|15379|15378.2|15362.2|15399.7|15383.7|15372.2|15356.2|0
1694009700000|2023-09-06 14:15:00|15379.8|15363.8|15415.7|15399.7|15416.8|15400.8|15377|15361|0
1694010000000|2023-09-06 14:20:00|15414.3|15398.3|15389.6|15373.6|15417|15401|15388.8|15372.8|0
1694010300000|2023-09-06 14:25:00|15389.9|15373.9|15372.3|15356.3|15402.4|15386.4|15371.9|15355.9|0
1694010600000|2023-09-06 14:30:00|15371.1|15355.1|15389.4|15373.4|15390.4|15374.4|15364.5|15348.5|0
1694010900000|2023-09-06 14:35:00|15390.5|15374.5|15400.8|15384.8|15403.6|15387.6|15387.1|15371.1|0
1694011200000|2023-09-06 14:40:00|15400|15384|15390.3|15374.3|15405.9|15389.9|15389.9|15373.9|0
1694011500000|2023-09-06 14:45:00|15389.5|15373.5|15384.1|15368.1|15398.8|15382.8|15383.1|15367.1|0
1694011800000|2023-09-06 14:50:00|15383.9|15367.9|15392.8|15376.8|15393|15377|15361.5|15345.5|0
1694012100000|2023-09-06 14:55:00|15392.1|15376.1|15360.9|15344.9|15394.1|15378.1|15360.9|15344.9|0
1694012400000|2023-09-06 15:00:00|15360.4|15344.4|15362.6|15346.6|15363.4|15347.4|15350.1|15334.1|0
1694012700000|2023-09-06 15:05:00|15361.5|15345.5|15338.5|15322.5|15365.6|15349.6|15337.5|15321.5|0
1694013000000|2023-09-06 15:10:00|15340.4|15324.4|15342.1|15326.1|15344.6|15328.6|15333.3|15317.3|0
1694013300000|2023-09-06 15:15:00|15341.5|15325.5|15358.6|15342.6|15360.6|15344.6|15341.4|15325.4|0
1694013600000|2023-09-06 15:20:00|15358.1|15342.1|15363.1|15347.1|15368.4|15352.4|15356.6|15340.6|0
1694013900000|2023-09-06 15:25:00|15363.3|15347.3|15374.5|15358.5|15380.6|15364.6|15359.1|15343.1|0
1694014200000|2023-09-06 15:30:00|15373.1|15357.1|15374.9|15358.9|15380.4|15364.4|15369.9|15353.9|0
1694014500000|2023-09-06 15:35:00|15375.6|15359.6|15375.1|15359.1|15383.3|15367.3|15366.1|15350.1|0
1694014800000|2023-09-06 15:40:00|15373.7|15357.7|15376.4|15360.4|15379.9|15363.9|15367.8|15351.8|0
1694015100000|2023-09-06 15:45:00|15376.2|15360.2|15365.2|15349.2|15379.6|15363.6|15363.4|15347.4|0
1694015400000|2023-09-06 15:50:00|15365.3|15349.3|15358.3|15342.3|15371.2|15355.2|15356.2|15340.2|0
1694015700000|2023-09-06 15:55:00|15358.1|15342.1|15358.6|15342.6|15370.3|15354.3|15350.6|15334.6|0
1694016000000|2023-09-06 16:00:00|15359.1|15343.1|15364.8|15348.8|15366.8|15350.8|15354.3|15338.3|0
1694016300000|2023-09-06 16:05:00|15365.3|15349.3|15349.3|15333.3|15372.6|15356.6|15348.7|15332.7|0
1694016600000|2023-09-06 16:10:00|15348.6|15332.6|15353.6|15337.6|15357.6|15341.6|15347.6|15331.6|0
1694016900000|2023-09-06 16:15:00|15353.9|15337.9|15342.3|15326.3|15360.4|15344.4|15340.8|15324.8|0
1694017200000|2023-09-06 16:20:00|15342.6|15326.6|15347.7|15331.7|15349.7|15333.7|15334.6|15318.6|0
1694017500000|2023-09-06 16:25:00|15348.3|15332.3|15323.1|15307.1|15350.1|15334.1|15319.1|15303.1|0
1694017800000|2023-09-06 16:30:00|15321.1|15305.1|15327.3|15311.3|15327.3|15311.3|15311.8|15295.8|0
1694018100000|2023-09-06 16:35:00|15327.4|15311.4|15321.8|15305.8|15328.9|15312.9|15319.2|15303.2|0
1694018400000|2023-09-06 16:40:00|15322.1|15306.1|15306.6|15290.6|15324.9|15308.9|15305.1|15289.1|0
1694018700000|2023-09-06 16:45:00|15307.1|15291.1|15306.3|15290.3|15312.3|15296.3|15301.4|15285.4|0
1694019000000|2023-09-06 16:50:00|15304.7|15288.7|15304.3|15288.3|15313.8|15297.8|15301.1|15285.1|0
1694019300000|2023-09-06 16:55:00|15303.2|15287.2|15312.2|15296.2|15313.3|15297.3|15300.1|15284.1|0
1694019600000|2023-09-06 17:00:00|15310.6|15294.6|15303.9|15287.9|15311.8|15295.8|15295.1|15279.1|0
1694019900000|2023-09-06 17:05:00|15303.8|15287.8|15318.6|15302.6|15320.7|15304.7|15298.6|15282.6|0
1694020200000|2023-09-06 17:10:00|15319.3|15303.3|15332.9|15316.9|15332.9|15316.9|15318.1|15302.1|0
1694020500000|2023-09-06 17:15:00|15332.1|15316.1|15343.4|15327.4|15343.9|15327.9|15328.9|15312.9|0
1694020800000|2023-09-06 17:20:00|15345.8|15329.8|15333.8|15317.8|15345.8|15329.8|15332.9|15316.9|0
1694021100000|2023-09-06 17:25:00|15333.2|15317.2|15332.2|15316.2|15342.1|15326.1|15326.9|15310.9|0
1694021400000|2023-09-06 17:30:00|15331.7|15315.7|15339.3|15323.3|15343.2|15327.2|15329.1|15313.1|0
1694021700000|2023-09-06 17:35:00|15338.8|15322.8|15345.4|15329.4|15346.6|15330.6|15335.9|15319.9|0
1694022000000|2023-09-06 17:40:00|15344.8|15328.8|15345.6|15329.6|15348.2|15332.2|15334.3|15318.3|0
1694022300000|2023-09-06 17:45:00|15344.8|15328.8|15356.4|15340.4|15357.2|15341.2|15337.1|15321.1|0
1694022600000|2023-09-06 17:50:00|15356.3|15340.3|15346.1|15330.1|15358.6|15342.6|15340.7|15324.7|0
1694022900000|2023-09-06 17:55:00|15345.1|15329.1|15341.4|15325.4|15355.7|15339.7|15340.7|15324.7|0
1694023200000|2023-09-06 18:00:00|15341.2|15325.2|15336.6|15320.6|15350.7|15334.7|15331.3|15315.3|0
1694023500000|2023-09-06 18:05:00|15336.8|15320.8|15349.8|15333.8|15352.6|15336.6|15332.3|15316.3|0
1694023800000|2023-09-06 18:10:00|15349.9|15333.9|15346.3|15330.3|15349.9|15333.9|15337.9|15321.9|0
1694024100000|2023-09-06 18:15:00|15345.7|15329.7|15343.6|15327.6|15348.1|15332.1|15334.2|15318.2|0
1694024400000|2023-09-06 18:20:00|15345.2|15329.2|15335.8|15319.8|15345.2|15329.2|15332.2|15316.2|0
1694024700000|2023-09-06 18:25:00|15335.6|15319.6|15356.1|15340.1|15358.3|15342.3|15335.2|15319.2|0
1694025000000|2023-09-06 18:30:00|15356.2|15340.2|15361.6|15345.6|15371.6|15355.6|15355.6|15339.6|0
1694025300000|2023-09-06 18:35:00|15361.4|15345.4|15366.8|15350.8|15370.2|15354.2|15359.2|15343.2|0
1694025600000|2023-09-06 18:40:00|15366.7|15350.7|15373.8|15357.8|15374.1|15358.1|15362.1|15346.1|0
1694025900000|2023-09-06 18:45:00|15372.3|15356.3|15369.7|15353.7|15374.3|15358.3|15366.1|15350.1|0
1694026200000|2023-09-06 18:50:00|15369.8|15353.8|15371.4|15355.4|15375.7|15359.7|15369.8|15353.8|0
1694026500000|2023-09-06 18:55:00|15370.6|15354.6|15358.8|15342.8|15372.3|15356.3|15355.3|15339.3|0
1694026800000|2023-09-06 19:00:00|15359.1|15343.1|15344.8|15328.8|15361.6|15345.6|15341.9|15325.9|0
1694027100000|2023-09-06 19:05:00|15343.6|15327.6|15337.7|15321.7|15346.1|15330.1|15335.7|15319.7|0
1694027400000|2023-09-06 19:10:00|15338.1|15322.1|15353.8|15337.8|15355.7|15339.7|15336.2|15320.2|0
1694027700000|2023-09-06 19:15:00|15354.4|15338.4|15362.9|15346.9|15364.6|15348.6|15353.8|15337.8|0
1694028000000|2023-09-06 19:20:00|15362.8|15346.8|15362.1|15346.1|15366.7|15350.7|15357.2|15341.2|0
1694028300000|2023-09-06 19:25:00|15363.1|15347.1|15345.8|15329.8|15366.1|15350.1|15341.1|15325.1|0
1694028600000|2023-09-06 19:30:00|15345.7|15329.7|15353.9|15337.9|15356.7|15340.7|15344.8|15328.8|0
1694028900000|2023-09-06 19:35:00|15354.3|15338.3|15361.8|15345.8|15364.2|15348.2|15352.7|15336.7|0
1694029200000|2023-09-06 19:40:00|15360.2|15344.2|15361.2|15345.2|15365.9|15349.9|15357.4|15341.4|0
1694029500000|2023-09-06 19:45:00|15362.5|15346.5|15359|15343|15366.5|15350.5|15355|15339|0
1694029800000|2023-09-06 19:50:00|15361.5|15345.5|15361.7|15345.7|15373.1|15357.1|15353|15337|0
1694030100000|2023-09-06 19:55:00|15360.2|15344.2|15382.4|15366.4|15387.4|15371.4|15360.2|15344.2|0
1694030400000|2023-09-06 20:00:00|15381.2|15365.2|15373.7|15357.7|15381.2|15365.2|15373|15357|0
1694030700000|2023-09-06 20:05:00|15373.5|15357.5|15370.5|15354.5|15375|15359|15367.5|15351.5|0
1694031000000|2023-09-06 20:10:00|15370.3|15354.3|15372.8|15356.8|15373.6|15357.6|15367.2|15351.2|0
1694031300000|2023-09-06 20:15:00|15372.3|15356.3|15367.6|15351.6|15373.1|15357.1|15366.7|15350.7|0
1694031600000|2023-09-06 20:20:00|15367.3|15351.3|15368.2|15352.2|15369.6|15353.6|15367.3|15351.3|0
1694031900000|2023-09-06 20:25:00|15368.1|15352.1|15367.8|15351.8|15368.2|15352.2|15366.6|15350.6|0
1694032200000|2023-09-06 20:30:00|15368|15352|15370.5|15354.5|15371|15355|15368|15352|0
1694032500000|2023-09-06 20:35:00|15370.3|15354.3|15370|15354|15371|15355|15368.8|15352.8|0
1694032800000|2023-09-06 20:40:00|15369.8|15353.8|15370.8|15354.8|15371.3|15355.3|15368.8|15352.8|0
1694033100000|2023-09-06 20:45:00|15371.7|15355.7|15371.1|15355.1|15371.8|15355.8|15369|15353|0
1694033400000|2023-09-06 20:50:00|15371.2|15355.2|15369.3|15353.3|15371.2|15355.2|15368.7|15352.7|0
1694033700000|2023-09-06 20:55:00|15369.2|15353.2|15371.1|15355.1|15372.1|15356.1|15368.5|15352.5|0
1694034000000|2023-09-06 21:00:00|15371|15355|15371.1|15355.1|15371.1|15355.1|15370|15354|0
1694034300000|2023-09-06 21:05:00|15371.2|15355.2|15371.4|15355.4|15372.1|15356.1|15370.9|15354.9|0
1694034600000|2023-09-06 21:10:00|15371.5|15355.5|15369.3|15353.3|15372|15356|15369.3|15353.3|0
1694034900000|2023-09-06 21:15:00|15369.2|15353.2|15368.9|15352.9|15369.5|15353.5|15368.2|15352.2|0
1694035200000|2023-09-06 21:20:00|15368.8|15352.8|15368.5|15352.5|15368.8|15352.8|15368.4|15352.4|0
1694035500000|2023-09-06 21:25:00|15368.4|15352.4|15368.9|15352.9|15368.9|15352.9|15368.4|15352.4|0
1694035800000|2023-09-06 21:30:00|15369.5|15353.5|15370.1|15354.1|15370.1|15354.1|15369.4|15353.4|0
1694036100000|2023-09-06 21:35:00|15370.2|15354.2|15370.3|15354.3|15370.3|15354.3|15370.2|15354.2|0
1694036400000|2023-09-06 21:40:00|15370.2|15354.2|15370.3|15354.3|15370.3|15354.3|15369.8|15353.8|0
1694036700000|2023-09-06 21:45:00|15370.2|15354.2|15370.8|15354.8|15371.1|15355.1|15370.2|15354.2|0
1694037000000|2023-09-06 21:50:00|15371|15355|15370.9|15354.9|15371.3|15355.3|15370.9|15354.9|0
1694037300000|2023-09-06 21:55:00|15370.8|15354.8|15371.3|15355.3|15371.5|15355.5|15370.8|15354.8|0
1694037600000|2023-09-06 22:00:00|15371.4|15355.4|15372|15356|15374.5|15358.5|15370.6|15354.6|0
1694037900000|2023-09-06 22:05:00|15372.5|15356.5|15373.6|15357.6|15374.1|15358.1|15370.7|15354.7|0
1694038200000|2023-09-06 22:10:00|15373.2|15357.2|15369.6|15353.6|15373.6|15357.6|15369.6|15353.6|0
1694038500000|2023-09-06 22:15:00|15369.7|15353.7|15370.3|15354.3|15371.8|15355.8|15369.6|15353.6|0
1694038800000|2023-09-06 22:20:00|15370.2|15354.2|15370.8|15354.8|15371.5|15355.5|15369.2|15353.2|0
1694039100000|2023-09-06 22:25:00|15370.7|15354.7|15368.6|15352.6|15371|15355|15368.5|15352.5|0
1694039400000|2023-09-06 22:30:00|15368.7|15352.7|15366|15350|15369.5|15353.5|15362.5|15346.5|0
1694039700000|2023-09-06 22:35:00|15365.8|15349.8|15365.2|15349.2|15366.7|15350.7|15365.2|15349.2|0
1694040000000|2023-09-06 22:40:00|15365.1|15349.1|15368.8|15352.8|15368.8|15352.8|15365|15349|0
1694040300000|2023-09-06 22:45:00|15368.3|15352.3|15371.2|15355.2|15371.6|15355.6|15367.7|15351.7|0
1694040600000|2023-09-06 22:50:00|15370.8|15354.8|15369.7|15353.7|15371.6|15355.6|15368.5|15352.5|0
1694040900000|2023-09-06 22:55:00|15370|15354|15368.1|15352.1|15370|15354|15367.6|15351.6|0
1694041200000|2023-09-06 23:00:00|15368.8|15352.8|15371|15355|15371.3|15355.3|15366.6|15350.6|0
1694041500000|2023-09-06 23:05:00|15370.8|15354.8|15371.7|15355.7|15372.3|15356.3|15370.6|15354.6|0
1694041800000|2023-09-06 23:10:00|15371.3|15355.3|15372.1|15356.1|15373.2|15357.2|15371.3|15355.3|0
1694042100000|2023-09-06 23:15:00|15372.2|15356.2|15373.5|15357.5|15373.8|15357.8|15371.1|15355.1|0
1694042400000|2023-09-06 23:20:00|15373.2|15357.2|15372.8|15356.8|15373.5|15357.5|15372.6|15356.6|0
1694042700000|2023-09-06 23:25:00|15372.7|15356.7|15372.5|15356.5|15373.1|15357.1|15371.6|15355.6|0
1694043000000|2023-09-06 23:30:00|15373.7|15357.7|15375.8|15359.8|15376.3|15360.3|15373.3|15357.3|0
1694043300000|2023-09-06 23:35:00|15376.1|15360.1|15378|15362|15378.6|15362.6|15375.6|15359.6|0
1694043600000|2023-09-06 23:40:00|15378.4|15362.4|15374|15358|15378.9|15362.9|15371.6|15355.6|0
1694043900000|2023-09-06 23:45:00|15374.1|15358.1|15374.4|15358.4|15376.4|15360.4|15373.1|15357.1|0
1694044200000|2023-09-06 23:50:00|15374.7|15358.7|15373.9|15357.9|15375.5|15359.5|15373.2|15357.2|0
1694044500000|2023-09-06 23:55:00|15373.6|15357.6|15375.7|15359.7|15376.4|15360.4|15372.9|15356.9|0
1694044800000|2023-09-07 00:00:00|15375.6|15359.6|15376.4|15360.4|15378.4|15362.4|15373.6|15357.6|0
1694045100000|2023-09-07 00:05:00|15376.6|15360.6|15374.5|15358.5|15376.6|15360.6|15373.5|15357.5|0
1694045400000|2023-09-07 00:10:00|15374.6|15358.6|15374.5|15358.5|15375.1|15359.1|15372.4|15356.4|0
1694045700000|2023-09-07 00:15:00|15374.6|15358.6|15375.9|15359.9|15379.4|15363.4|15373.5|15357.5|0
1694046000000|2023-09-07 00:20:00|15376|15360|15376.1|15360.1|15378.4|15362.4|15375.5|15359.5|0
1694046300000|2023-09-07 00:25:00|15376.2|15360.2|15376.9|15360.9|15377.6|15361.6|15374.7|15358.7|0
1694046600000|2023-09-07 00:30:00|15376.7|15360.7|15375.2|15359.2|15378.5|15362.5|15374.9|15358.9|0
1694046900000|2023-09-07 00:35:00|15375.4|15359.4|15372.7|15356.7|15375.4|15359.4|15371.9|15355.9|0
1694047200000|2023-09-07 00:40:00|15372.6|15356.6|15372.1|15356.1|15373.6|15357.6|15371.4|15355.4|0
1694047500000|2023-09-07 00:45:00|15372|15356|15366.1|15350.1|15372|15356|15363.1|15347.1|0
1694047800000|2023-09-07 00:50:00|15366.2|15350.2|15363.9|15347.9|15367|15351|15361.6|15345.6|0
1694048100000|2023-09-07 00:55:00|15363.7|15347.7|15364|15348|15365.5|15349.5|15362.6|15346.6|0
1694048400000|2023-09-07 01:00:00|15363.9|15347.9|15368.6|15352.6|15368.9|15352.9|15362|15346|0
1694048700000|2023-09-07 01:05:00|15368.5|15352.5|15372.9|15356.9|15374.9|15358.9|15368.5|15352.5|0
1694049000000|2023-09-07 01:10:00|15373.6|15357.6|15373.4|15357.4|15375.6|15359.6|15372.1|15356.1|0
1694049300000|2023-09-07 01:15:00|15373.2|15357.2|15370.6|15354.6|15374.5|15358.5|15364.1|15348.1|0
1694049600000|2023-09-07 01:20:00|15370.9|15354.9|15370|15354|15371.2|15355.2|15367.7|15351.7|0
1694049900000|2023-09-07 01:25:00|15369.6|15353.6|15369.9|15353.9|15370.4|15354.4|15366.9|15350.9|0
1694050200000|2023-09-07 01:30:00|15369.2|15353.2|15360.1|15344.1|15369.2|15353.2|15358.9|15342.9|0
1694050500000|2023-09-07 01:35:00|15359.6|15343.6|15364.6|15348.6|15365|15349|15359.6|15343.6|0
1694050800000|2023-09-07 01:40:00|15364.1|15348.1|15359.1|15343.1|15365.1|15349.1|15357|15341|0
1694051100000|2023-09-07 01:45:00|15358.7|15342.7|15361.6|15345.6|15364.9|15348.9|15358.6|15342.6|0
1694051400000|2023-09-07 01:50:00|15362.1|15346.1|15366.9|15350.9|15367.4|15351.4|15362|15346|0
1694051700000|2023-09-07 01:55:00|15366.7|15350.7|15364.1|15348.1|15367.5|15351.5|15362.2|15346.2|0
1694052000000|2023-09-07 02:00:00|15364.2|15348.2|15362|15346|15366.6|15350.6|15360.1|15344.1|0
1694052300000|2023-09-07 02:05:00|15362.4|15346.4|15361.1|15345.1|15363.7|15347.7|15358.6|15342.6|0
1694052600000|2023-09-07 02:10:00|15361.2|15345.2|15363.6|15347.6|15364.4|15348.4|15361.2|15345.2|0
1694052900000|2023-09-07 02:15:00|15363.5|15347.5|15363.4|15347.4|15366.1|15350.1|15362.6|15346.6|0
1694053200000|2023-09-07 02:20:00|15363.5|15347.5|15363.4|15347.4|15364.1|15348.1|15360.4|15344.4|0
1694053500000|2023-09-07 02:25:00|15363.1|15347.1|15364.4|15348.4|15365|15349|15362|15346|0
1694053800000|2023-09-07 02:30:00|15364.6|15348.6|15357.9|15341.9|15364.6|15348.6|15356.1|15340.1|0
1694054100000|2023-09-07 02:35:00|15357.7|15341.7|15359.5|15343.5|15362.6|15346.6|15357.1|15341.1|0
1694054400000|2023-09-07 02:40:00|15359.6|15343.6|15359.9|15343.9|15362.1|15346.1|15359.2|15343.2|0
1694054700000|2023-09-07 02:45:00|15359.7|15343.7|15361.4|15345.4|15361.7|15345.7|15358.2|15342.2|0
1694055000000|2023-09-07 02:50:00|15361.6|15345.6|15358.4|15342.4|15361.7|15345.7|15358.2|15342.2|0
1694055300000|2023-09-07 02:55:00|15358.6|15342.6|15359.1|15343.1|15360.1|15344.1|15357.9|15341.9|0
1694055600000|2023-09-07 03:00:00|15359.4|15343.4|15358.5|15342.5|15359.5|15343.5|15355|15339|0
1694055900000|2023-09-07 03:05:00|15358.9|15342.9|15362.1|15346.1|15362.7|15346.7|15358.6|15342.6|0
1694056200000|2023-09-07 03:10:00|15362|15346|15363.9|15347.9|15365.7|15349.7|15362|15346|0
1694056500000|2023-09-07 03:15:00|15363.7|15347.7|15364.2|15348.2|15366.5|15350.5|15363.6|15347.6|0
1694056800000|2023-09-07 03:20:00|15364.4|15348.4|15365.9|15349.9|15366.2|15350.2|15363.7|15347.7|0
1694057100000|2023-09-07 03:25:00|15366|15350|15366.5|15350.5|15367.2|15351.2|15365.4|15349.4|0
1694057400000|2023-09-07 03:30:00|15366.7|15350.7|15368.1|15352.1|15369.4|15353.4|15365.4|15349.4|0
1694057700000|2023-09-07 03:35:00|15368.2|15352.2|15370.6|15354.6|15370.9|15354.9|15366.4|15350.4|0
1694058000000|2023-09-07 03:40:00|15370.7|15354.7|15373.5|15357.5|15375|15359|15370.7|15354.7|0
1694058300000|2023-09-07 03:45:00|15373.4|15357.4|15374.1|15358.1|15375.4|15359.4|15371.9|15355.9|0
1694058600000|2023-09-07 03:50:00|15374.2|15358.2|15373.2|15357.2|15375.4|15359.4|15372.7|15356.7|0
1694058900000|2023-09-07 03:55:00|15373.1|15357.1|15371|15355|15373.4|15357.4|15370.9|15354.9|0
1694059200000|2023-09-07 04:00:00|15371.2|15355.2|15371.1|15355.1|15372.4|15356.4|15370.2|15354.2|0
1694059500000|2023-09-07 04:05:00|15370.9|15354.9|15370.9|15354.9|15371.4|15355.4|15368.6|15352.6|0
1694059800000|2023-09-07 04:10:00|15370.7|15354.7|15367.6|15351.6|15371.5|15355.5|15366.9|15350.9|0
1694060100000|2023-09-07 04:15:00|15367.7|15351.7|15367.1|15351.1|15368.2|15352.2|15366.9|15350.9|0
1694060400000|2023-09-07 04:20:00|15366.9|15350.9|15367.4|15351.4|15368.1|15352.1|15366.7|15350.7|0
1694060700000|2023-09-07 04:25:00|15367.1|15351.1|15361.9|15345.9|15367.2|15351.2|15361.1|15345.1|0
1694061000000|2023-09-07 04:30:00|15361.5|15345.5|15350.1|15334.1|15362.7|15346.7|15350.1|15334.1|0
1694061300000|2023-09-07 04:35:00|15350.6|15334.6|15347.1|15331.1|15353.9|15337.9|15346.5|15330.5|0
1694061600000|2023-09-07 04:40:00|15347|15331|15342.4|15326.4|15347.7|15331.7|15341.5|15325.5|0
1694061900000|2023-09-07 04:45:00|15342.2|15326.2|15343.5|15327.5|15344.6|15328.6|15339.9|15323.9|0
1694062200000|2023-09-07 04:50:00|15343.4|15327.4|15343.6|15327.6|15344.2|15328.2|15340.9|15324.9|0
1694062500000|2023-09-07 04:55:00|15343.9|15327.9|15343.1|15327.1|15344.7|15328.7|15342.7|15326.7|0
1694062800000|2023-09-07 05:00:00|15342.9|15326.9|15339.6|15323.6|15344.7|15328.7|15339.1|15323.1|0
1694063100000|2023-09-07 05:05:00|15339.4|15323.4|15342.4|15326.4|15343.6|15327.6|15337.5|15321.5|0
1694063400000|2023-09-07 05:10:00|15342.2|15326.2|15341.6|15325.6|15343.9|15327.9|15341.6|15325.6|0
1694063700000|2023-09-07 05:15:00|15341.4|15325.4|15338.9|15322.9|15343|15327|15338.2|15322.2|0
1694064000000|2023-09-07 05:20:00|15338.6|15322.6|15333.1|15317.1|15338.6|15322.6|15332|15316|0
1694064300000|2023-09-07 05:25:00|15333|15317|15335.1|15319.1|15336.5|15320.5|15332.2|15316.2|0
1694064600000|2023-09-07 05:30:00|15334.9|15318.9|15330.9|15314.9|15334.9|15318.9|15329.4|15313.4|0
1694064900000|2023-09-07 05:35:00|15331|15315|15331.6|15315.6|15333.6|15317.6|15329.2|15313.2|0
1694065200000|2023-09-07 05:40:00|15331.5|15315.5|15334.4|15318.4|15336.4|15320.4|15330.7|15314.7|0
1694065500000|2023-09-07 05:45:00|15334.1|15318.1|15332.6|15316.6|15334.6|15318.6|15330.4|15314.4|0
1694065800000|2023-09-07 05:50:00|15332.5|15316.5|15328|15312|15335.1|15319.1|15327.9|15311.9|0
1694066100000|2023-09-07 05:55:00|15328.1|15312.1|15327.4|15311.4|15328.4|15312.4|15324.5|15308.5|0
1694066400000|2023-09-07 06:00:00|15327|15311|15332.5|15316.5|15332.6|15316.6|15316.6|15300.6|0
1694066700000|2023-09-07 06:05:00|15333.2|15317.2|15324.6|15308.6|15333.2|15317.2|15320.5|15304.5|0
1694067000000|2023-09-07 06:10:00|15323.6|15307.6|15320.4|15304.4|15324.7|15308.7|15315.4|15299.4|0
1694067300000|2023-09-07 06:15:00|15320.5|15304.5|15320.9|15304.9|15322.1|15306.1|15317.4|15301.4|0
1694067600000|2023-09-07 06:20:00|15320.5|15304.5|15321.7|15305.7|15325.4|15309.4|15318.1|15302.1|0
1694067900000|2023-09-07 06:25:00|15321.9|15305.9|15326.2|15310.2|15326.2|15310.2|15318.6|15302.6|0
1694068200000|2023-09-07 06:30:00|15326.1|15310.1|15323.2|15307.2|15326.1|15310.1|15320.6|15304.6|0
1694068500000|2023-09-07 06:35:00|15322.5|15306.5|15312.2|15296.2|15322.6|15306.6|15309.7|15293.7|0
1694068800000|2023-09-07 06:40:00|15312.1|15296.1|15318.4|15302.4|15319.4|15303.4|15311.6|15295.6|0
1694069100000|2023-09-07 06:45:00|15317.6|15301.6|15319.6|15303.6|15321.9|15305.9|15314.1|15298.1|0
1694069400000|2023-09-07 06:50:00|15319.7|15303.7|15322.6|15306.6|15324.5|15308.5|15319.1|15303.1|0
1694069700000|2023-09-07 06:55:00|15323|15307|15315.6|15299.6|15323|15307|15312.4|15296.4|0
1694070000000|2023-09-07 07:00:00|15316.5|15300.5|15323.4|15307.4|15324.2|15308.2|15308.7|15292.7|0
1694070300000|2023-09-07 07:05:00|15322.2|15306.2|15320.5|15304.5|15326.6|15310.6|15316.4|15300.4|0
1694070600000|2023-09-07 07:10:00|15321|15305|15318.5|15302.5|15321.4|15305.4|15307.2|15291.2|0
1694070900000|2023-09-07 07:15:00|15317.7|15301.7|15316.6|15300.6|15323.4|15307.4|15310.9|15294.9|0
1694071200000|2023-09-07 07:20:00|15315.2|15299.2|15310.1|15294.1|15318.5|15302.5|15306.6|15290.6|0
1694071500000|2023-09-07 07:25:00|15309.6|15293.6|15299.4|15283.4|15311.6|15295.6|15295.2|15279.2|0
1694071800000|2023-09-07 07:30:00|15298.7|15282.7|15300.7|15284.7|15303|15287|15296.2|15280.2|0
1694072100000|2023-09-07 07:35:00|15301|15285|15296|15280|15305.6|15289.6|15295.9|15279.9|0
1694072400000|2023-09-07 07:40:00|15295.7|15279.7|15313.6|15297.6|15314.5|15298.5|15295.7|15279.7|0
1694072700000|2023-09-07 07:45:00|15312.9|15296.9|15309.5|15293.5|15315.5|15299.5|15305.9|15289.9|0
1694073000000|2023-09-07 07:50:00|15308.5|15292.5|15322.6|15306.6|15324|15308|15308.5|15292.5|0
1694073300000|2023-09-07 07:55:00|15323.4|15307.4|15326.1|15310.1|15327.2|15311.2|15320.9|15304.9|0
1694073600000|2023-09-07 08:00:00|15325.2|15309.2|15311.5|15295.5|15326.2|15310.2|15308.4|15292.4|0
1694073900000|2023-09-07 08:05:00|15311.6|15295.6|15296.6|15280.6|15311.6|15295.6|15295.6|15279.6|0
1694074200000|2023-09-07 08:10:00|15296.5|15280.5|15277.9|15261.9|15296.5|15280.5|15274.6|15258.6|0
1694074500000|2023-09-07 08:15:00|15278|15262|15285.5|15269.5|15286.1|15270.1|15277.6|15261.6|0
1694074800000|2023-09-07 08:20:00|15285.4|15269.4|15275.1|15259.1|15287|15271|15273.7|15257.7|0
1694075100000|2023-09-07 08:25:00|15274.7|15258.7|15261.7|15245.7|15275.1|15259.1|15259.9|15243.9|0
1694075400000|2023-09-07 08:30:00|15262.1|15246.1|15273.1|15257.1|15274.4|15258.4|15259.6|15243.6|0
1694075700000|2023-09-07 08:35:00|15273|15257|15265.5|15249.5|15273.6|15257.6|15264.9|15248.9|0
1694076000000|2023-09-07 08:40:00|15265.2|15249.2|15269|15253|15272.1|15256.1|15264.5|15248.5|0
1694076300000|2023-09-07 08:45:00|15268.6|15252.6|15277.4|15261.4|15277.9|15261.9|15268.2|15252.2|0
1694076600000|2023-09-07 08:50:00|15277|15261|15285.1|15269.1|15286.1|15270.1|15273.9|15257.9|0
1694076900000|2023-09-07 08:55:00|15284.9|15268.9|15282.6|15266.6|15286.9|15270.9|15280.9|15264.9|0
1694077200000|2023-09-07 09:00:00|15282.5|15266.5|15285.4|15269.4|15287.4|15271.4|15281.1|15265.1|0
1694077500000|2023-09-07 09:05:00|15284.9|15268.9|15292.4|15276.4|15293|15277|15283.4|15267.4|0
1694077800000|2023-09-07 09:10:00|15292.5|15276.5|15294.9|15278.9|15298.4|15282.4|15290.4|15274.4|0
1694078100000|2023-09-07 09:15:00|15295.1|15279.1|15292.4|15276.4|15299.9|15283.9|15292.2|15276.2|0
1694078400000|2023-09-07 09:20:00|15291.7|15275.7|15293.9|15277.9|15295.6|15279.6|15290.5|15274.5|0
1694078700000|2023-09-07 09:25:00|15294|15278|15293.9|15277.9|15297.6|15281.6|15292.4|15276.4|0
1694079000000|2023-09-07 09:30:00|15294.6|15278.6|15303.4|15287.4|15305.1|15289.1|15294.6|15278.6|0
1694079300000|2023-09-07 09:35:00|15303.2|15287.2|15308|15292|15309.6|15293.6|15302.9|15286.9|0
1694079600000|2023-09-07 09:40:00|15308.5|15292.5|15311.7|15295.7|15312.4|15296.4|15302|15286|0
1694079900000|2023-09-07 09:45:00|15311.9|15295.9|15302.1|15286.1|15317.6|15301.6|15301|15285|0
1694080200000|2023-09-07 09:50:00|15302.6|15286.6|15297.5|15281.5|15303|15287|15292.4|15276.4|0
1694080500000|2023-09-07 09:55:00|15297.4|15281.4|15296.1|15280.1|15300.1|15284.1|15293.9|15277.9|0
1694080800000|2023-09-07 10:00:00|15297.4|15281.4|15299.9|15283.9|15300.2|15284.2|15294|15278|0
1694081100000|2023-09-07 10:05:00|15299.6|15283.6|15299.2|15283.2|15303.9|15287.9|15296|15280|0
1694081400000|2023-09-07 10:10:00|15299.9|15283.9|15300|15284|15302.9|15286.9|15294.4|15278.4|0
1694081700000|2023-09-07 10:15:00|15300.4|15284.4|15295.9|15279.9|15300.4|15284.4|15295.4|15279.4|0
1694082000000|2023-09-07 10:20:00|15296|15280|15288.7|15272.7|15297.9|15281.9|15287.9|15271.9|0
1694082300000|2023-09-07 10:25:00|15288.6|15272.6|15291.4|15275.4|15292.1|15276.1|15285.9|15269.9|0
1694082600000|2023-09-07 10:30:00|15290.9|15274.9|15282.9|15266.9|15291.2|15275.2|15282.9|15266.9|0
1694082900000|2023-09-07 10:35:00|15283.4|15267.4|15285.6|15269.6|15286.5|15270.5|15281.9|15265.9|0
1694083200000|2023-09-07 10:40:00|15285.7|15269.7|15283.9|15267.9|15287.4|15271.4|15282.4|15266.4|0
1694083500000|2023-09-07 10:45:00|15282.4|15266.4|15279.5|15263.5|15285.6|15269.6|15275.6|15259.6|0
1694083800000|2023-09-07 10:50:00|15279.4|15263.4|15276.5|15260.5|15280.1|15264.1|15273.9|15257.9|0
1694084100000|2023-09-07 10:55:00|15276|15260|15280.5|15264.5|15282|15266|15275.4|15259.4|0
1694084400000|2023-09-07 11:00:00|15280.4|15264.4|15289|15273|15290|15274|15279.2|15263.2|0
1694084700000|2023-09-07 11:05:00|15289.6|15273.6|15295.5|15279.5|15297|15281|15288|15272|0
1694085000000|2023-09-07 11:10:00|15295.4|15279.4|15288|15272|15297.6|15281.6|15281.9|15265.9|0
1694085300000|2023-09-07 11:15:00|15287.9|15271.9|15282.4|15266.4|15287.9|15271.9|15277.6|15261.6|0
1694085600000|2023-09-07 11:20:00|15282.1|15266.1|15272.6|15256.6|15284.9|15268.9|15272.6|15256.6|0
1694085900000|2023-09-07 11:25:00|15272.5|15256.5|15262.6|15246.6|15273.1|15257.1|15262.4|15246.4|0
1694086200000|2023-09-07 11:30:00|15262.9|15246.9|15266.9|15250.9|15269.2|15253.2|15260.7|15244.7|0
1694086500000|2023-09-07 11:35:00|15266.4|15250.4|15271.1|15255.1|15271.6|15255.6|15264.7|15248.7|0
1694086800000|2023-09-07 11:40:00|15271.4|15255.4|15279.9|15263.9|15279.9|15263.9|15271.4|15255.4|0
1694087100000|2023-09-07 11:45:00|15279.4|15263.4|15265.1|15249.1|15280.9|15264.9|15264.1|15248.1|0
1694087400000|2023-09-07 11:50:00|15265.4|15249.4|15266.7|15250.7|15269.6|15253.6|15263.4|15247.4|0
1694087700000|2023-09-07 11:55:00|15266.6|15250.6|15262.9|15246.9|15272.1|15256.1|15262.6|15246.6|0
1694088000000|2023-09-07 12:00:00|15262|15246|15261.1|15245.1|15262.9|15246.9|15255.9|15239.9|0
1694088300000|2023-09-07 12:05:00|15260.9|15244.9|15266.4|15250.4|15271.9|15255.9|15260.9|15244.9|0
1694088600000|2023-09-07 12:10:00|15265.6|15249.6|15253|15237|15266.4|15250.4|15252.9|15236.9|0
1694088900000|2023-09-07 12:15:00|15251.6|15235.6|15241.6|15225.6|15253.1|15237.1|15241.6|15225.6|0
1694089200000|2023-09-07 12:20:00|15242|15226|15244.4|15228.4|15246.5|15230.5|15237.9|15221.9|0
1694089500000|2023-09-07 12:25:00|15244|15228|15251.2|15235.2|15252.7|15236.7|15241.9|15225.9|0
1694089800000|2023-09-07 12:30:00|15251.4|15235.4|15208.6|15192.6|15251.4|15235.4|15206.1|15190.1|0
1694090100000|2023-09-07 12:35:00|15208.4|15192.4|15192.4|15176.4|15215.1|15199.1|15186.1|15170.1|0
1694090400000|2023-09-07 12:40:00|15193.2|15177.2|15196.9|15180.9|15198.7|15182.7|15185.9|15169.9|0
1694090700000|2023-09-07 12:45:00|15195.7|15179.7|15177.4|15161.4|15198.7|15182.7|15177.4|15161.4|0
1694091000000|2023-09-07 12:50:00|15179.4|15163.4|15174.2|15158.2|15183.9|15167.9|15173.1|15157.1|0
1694091300000|2023-09-07 12:55:00|15174.1|15158.1|15186.4|15170.4|15189.5|15173.5|15174.1|15158.1|0
1694091600000|2023-09-07 13:00:00|15185.4|15169.4|15186.1|15170.1|15189.9|15173.9|15176.9|15160.9|0
1694091900000|2023-09-07 13:05:00|15186.6|15170.6|15187.2|15171.2|15192.5|15176.5|15182.6|15166.6|0
1694092200000|2023-09-07 13:10:00|15187.4|15171.4|15193.1|15177.1|15194.5|15178.5|15185.5|15169.5|0
1694092500000|2023-09-07 13:15:00|15193.4|15177.4|15188.7|15172.7|15197.9|15181.9|15186.4|15170.4|0
1694092800000|2023-09-07 13:20:00|15189|15173|15189.2|15173.2|15190.4|15174.4|15180.9|15164.9|0
1694093100000|2023-09-07 13:25:00|15190.1|15174.1|15184.7|15168.7|15190.9|15174.9|15169.6|15153.6|0
1694093400000|2023-09-07 13:30:00|15185.9|15169.9|15168.9|15152.9|15185.9|15169.9|15142.7|15126.7|0
1694093700000|2023-09-07 13:35:00|15172.1|15156.1|15194.7|15178.7|15199.4|15183.4|15164.1|15148.1|0
1694094000000|2023-09-07 13:40:00|15196.2|15180.2|15215.1|15199.1|15228.7|15212.7|15191|15175|0
1694094300000|2023-09-07 13:45:00|15213.5|15197.5|15195.8|15179.8|15223.1|15207.1|15193.1|15177.1|0
1694094600000|2023-09-07 13:50:00|15197.8|15181.8|15166.5|15150.5|15215.8|15199.8|15165.1|15149.1|0
1694094900000|2023-09-07 13:55:00|15167.1|15151.1|15184.9|15168.9|15185.9|15169.9|15163.4|15147.4|0
1694095200000|2023-09-07 14:00:00|15185.9|15169.9|15160.3|15144.3|15191.4|15175.4|15155.1|15139.1|0
1694095500000|2023-09-07 14:05:00|15160.8|15144.8|15187.8|15171.8|15191.3|15175.3|15157.5|15141.5|0
1694095800000|2023-09-07 14:10:00|15187.5|15171.5|15213.3|15197.3|15221|15205|15185.5|15169.5|0
1694096100000|2023-09-07 14:15:00|15211.8|15195.8|15210.5|15194.5|15221.9|15205.9|15199.5|15183.5|0
1694096400000|2023-09-07 14:20:00|15211.9|15195.9|15211|15195|15231.3|15215.3|15205|15189|0
1694096700000|2023-09-07 14:25:00|15211.8|15195.8|15204.6|15188.6|15216.3|15200.3|15202.3|15186.3|0
1694097000000|2023-09-07 14:30:00|15203.3|15187.3|15183.1|15167.1|15208.1|15192.1|15180.6|15164.6|0
1694097300000|2023-09-07 14:35:00|15181.7|15165.7|15229.9|15213.9|15230.2|15214.2|15181.7|15165.7|0
1694097600000|2023-09-07 14:40:00|15229.4|15213.4|15262.1|15246.1|15267.6|15251.6|15227|15211|0
1694097900000|2023-09-07 14:45:00|15262.4|15246.4|15252.7|15236.7|15270.6|15254.6|15252.7|15236.7|0
1694098200000|2023-09-07 14:50:00|15251.5|15235.5|15229.2|15213.2|15256|15240|15228.5|15212.5|0
1694098500000|2023-09-07 14:55:00|15230.4|15214.4|15223.2|15207.2|15235.6|15219.6|15220.6|15204.6|0
1694098800000|2023-09-07 15:00:00|15224.4|15208.4|15241.2|15225.2|15247.7|15231.7|15224.4|15208.4|0
1694099100000|2023-09-07 15:05:00|15240.9|15224.9|15239.5|15223.5|15250.1|15234.1|15232.9|15216.9|0
1694099400000|2023-09-07 15:10:00|15238.9|15222.9|15238.9|15222.9|15254.9|15238.9|15234.4|15218.4|0
1694099700000|2023-09-07 15:15:00|15240.1|15224.1|15241.4|15225.4|15259.1|15243.1|15236.4|15220.4|0
1694100000000|2023-09-07 15:20:00|15240.5|15224.5|15220.5|15204.5|15246.9|15230.9|15216|15200|0
1694100300000|2023-09-07 15:25:00|15219.6|15203.6|15219|15203|15229.6|15213.6|15217.1|15201.1|0
1694100600000|2023-09-07 15:30:00|15219.4|15203.4|15244.4|15228.4|15249.2|15233.2|15211.6|15195.6|0
1694100900000|2023-09-07 15:35:00|15244.9|15228.9|15243.7|15227.7|15255.6|15239.6|15240.9|15224.9|0
1694101200000|2023-09-07 15:40:00|15244.2|15228.2|15224.5|15208.5|15244.7|15228.7|15220.6|15204.6|0
1694101500000|2023-09-07 15:45:00|15223.4|15207.4|15212.9|15196.9|15227.1|15211.1|15210.2|15194.2|0
1694101800000|2023-09-07 15:50:00|15213.1|15197.1|15197.9|15181.9|15219|15203|15196.9|15180.9|0
1694102100000|2023-09-07 15:55:00|15198|15182|15196.2|15180.2|15203.7|15187.7|15189|15173|0
1694102400000|2023-09-07 16:00:00|15193.2|15177.2|15214.7|15198.7|15218.9|15202.9|15192|15176|0
1694102700000|2023-09-07 16:05:00|15214.9|15198.9|15225.5|15209.5|15233|15217|15214|15198|0
1694103000000|2023-09-07 16:10:00|15224.2|15208.2|15229.9|15213.9|15233.7|15217.7|15220.4|15204.4|0
1694103300000|2023-09-07 16:15:00|15230|15214|15241.9|15225.9|15243.9|15227.9|15228.7|15212.7|0
1694103600000|2023-09-07 16:20:00|15241.7|15225.7|15248.6|15232.6|15249|15233|15227.7|15211.7|0
1694103900000|2023-09-07 16:25:00|15248.5|15232.5|15252.1|15236.1|15261|15245|15248.5|15232.5|0
1694104200000|2023-09-07 16:30:00|15252|15236|15262.2|15246.2|15263|15247|15251.5|15235.5|0
1694104500000|2023-09-07 16:35:00|15262.5|15246.5|15252.7|15236.7|15263.6|15247.6|15249.7|15233.7|0
1694104800000|2023-09-07 16:40:00|15251.4|15235.4|15249.4|15233.4|15256.5|15240.5|15244.5|15228.5|0
1694105100000|2023-09-07 16:45:00|15248.5|15232.5|15243|15227|15255.7|15239.7|15240.5|15224.5|0
1694105400000|2023-09-07 16:50:00|15242.5|15226.5|15245.4|15229.4|15247.1|15231.1|15233|15217|0
1694105700000|2023-09-07 16:55:00|15245.2|15229.2|15232|15216|15251.4|15235.4|15227.7|15211.7|0
1694106000000|2023-09-07 17:00:00|15231.2|15215.2|15247.1|15231.1|15252.2|15236.2|15227.5|15211.5|0
1694106300000|2023-09-07 17:05:00|15247|15231|15236|15220|15249.5|15233.5|15228.6|15212.6|0
1694106600000|2023-09-07 17:10:00|15237|15221|15235|15219|15240.5|15224.5|15230.7|15214.7|0
1694106900000|2023-09-07 17:15:00|15234.6|15218.6|15256.4|15240.4|15258.9|15242.9|15228|15212|0
1694107200000|2023-09-07 17:20:00|15257|15241|15259|15243|15263|15247|15253.5|15237.5|0
1694107500000|2023-09-07 17:25:00|15260.5|15244.5|15262.2|15246.2|15263.5|15247.5|15252|15236|0
1694107800000|2023-09-07 17:30:00|15263|15247|15251.9|15235.9|15270.5|15254.5|15251.2|15235.2|0
1694108100000|2023-09-07 17:35:00|15252.5|15236.5|15248.2|15232.2|15253.5|15237.5|15242.6|15226.6|0
1694108400000|2023-09-07 17:40:00|15248.5|15232.5|15261.9|15245.9|15264|15248|15245.1|15229.1|0
1694108700000|2023-09-07 17:45:00|15261|15245|15260.7|15244.7|15269|15253|15258.2|15242.2|0
1694109000000|2023-09-07 17:50:00|15261.1|15245.1|15274.5|15258.5|15276.7|15260.7|15260.7|15244.7|0
1694109300000|2023-09-07 17:55:00|15275.1|15259.1|15272.9|15256.9|15280.6|15264.6|15267.7|15251.7|0
1694109600000|2023-09-07 18:00:00|15272.7|15256.7|15285.5|15269.5|15285.7|15269.7|15272.7|15256.7|0
1694109900000|2023-09-07 18:05:00|15284.4|15268.4|15272|15256|15284.9|15268.9|15268.7|15252.7|0
1694110200000|2023-09-07 18:10:00|15272.7|15256.7|15273.7|15257.7|15281.4|15265.4|15268.2|15252.2|0
1694110500000|2023-09-07 18:15:00|15273.5|15257.5|15269.7|15253.7|15278.1|15262.1|15269.5|15253.5|0
1694110800000|2023-09-07 18:20:00|15268|15252|15261|15245|15269.9|15253.9|15259.7|15243.7|0
1694111100000|2023-09-07 18:25:00|15260.9|15244.9|15245.8|15229.8|15266.3|15250.3|15245.8|15229.8|0
1694111400000|2023-09-07 18:30:00|15244.4|15228.4|15242.3|15226.3|15258.9|15242.9|15238.5|15222.5|0
1694111700000|2023-09-07 18:35:00|15241.7|15225.7|15239.8|15223.8|15248|15232|15238.7|15222.7|0
1694112000000|2023-09-07 18:40:00|15240.3|15224.3|15256.5|15240.5|15259|15243|15238.9|15222.9|0
1694112300000|2023-09-07 18:45:00|15257.2|15241.2|15266.5|15250.5|15268.5|15252.5|15257|15241|0
1694112600000|2023-09-07 18:50:00|15266.3|15250.3|15278.8|15262.8|15278.8|15262.8|15260.8|15244.8|0
1694112900000|2023-09-07 18:55:00|15278.5|15262.5|15281.4|15265.4|15288.7|15272.7|15277.2|15261.2|0
1694113200000|2023-09-07 19:00:00|15281.7|15265.7|15280|15264|15288.8|15272.8|15276.3|15260.3|0
1694113500000|2023-09-07 19:05:00|15279.3|15263.3|15257.4|15241.4|15279.9|15263.9|15252.2|15236.2|0
1694113800000|2023-09-07 19:10:00|15257.5|15241.5|15274.2|15258.2|15274.4|15258.4|15257.5|15241.5|0
1694114100000|2023-09-07 19:15:00|15273.5|15257.5|15276|15260|15282.2|15266.2|15270|15254|0
1694114400000|2023-09-07 19:20:00|15275|15259|15266.3|15250.3|15277|15261|15266|15250|0
1694114700000|2023-09-07 19:25:00|15267.2|15251.2|15275.9|15259.9|15278|15262|15260.9|15244.9|0
1694115000000|2023-09-07 19:30:00|15276.7|15260.7|15270.8|15254.8|15283|15267|15268.8|15252.8|0
1694115300000|2023-09-07 19:35:00|15269.4|15253.4|15260.3|15244.3|15272.3|15256.3|15259.5|15243.5|0
1694115600000|2023-09-07 19:40:00|15259.9|15243.9|15283.3|15267.3|15283.3|15267.3|15258.8|15242.8|0
1694115900000|2023-09-07 19:45:00|15282.6|15266.6|15281.8|15265.8|15286.3|15270.3|15274.9|15258.9|0
1694116200000|2023-09-07 19:50:00|15282.1|15266.1|15276.8|15260.8|15294.8|15278.8|15266.8|15250.8|0
1694116500000|2023-09-07 19:55:00|15274.7|15258.7|15269.4|15253.4|15278.9|15262.9|15257.6|15241.6|0
1694116800000|2023-09-07 20:00:00|15268.7|15252.7|15260.3|15244.3|15269.2|15253.2|15254.8|15238.8|0
1694117100000|2023-09-07 20:05:00|15259.6|15243.6|15261.1|15245.1|15262.2|15246.2|15258.3|15242.3|0
1694117400000|2023-09-07 20:10:00|15261.2|15245.2|15269.6|15253.6|15269.6|15253.6|15261.2|15245.2|0
1694117700000|2023-09-07 20:15:00|15269.4|15253.4|15265.6|15249.6|15271.1|15255.1|15265.6|15249.6|0
1694118000000|2023-09-07 20:20:00|15265.8|15249.8|15268.2|15252.2|15269.3|15253.3|15265.2|15249.2|0
1694118300000|2023-09-07 20:25:00|15268.3|15252.3|15271.3|15255.3|15271.9|15255.9|15268.1|15252.1|0
1694118600000|2023-09-07 20:30:00|15271.4|15255.4|15274.1|15258.1|15274.3|15258.3|15271.2|15255.2|0
1694118900000|2023-09-07 20:35:00|15274.2|15258.2|15273.8|15257.8|15274.8|15258.8|15272.7|15256.7|0
1694119200000|2023-09-07 20:40:00|15273.9|15257.9|15274.1|15258.1|15274.6|15258.6|15272.7|15256.7|0
1694119500000|2023-09-07 20:45:00|15274.4|15258.4|15275.2|15259.2|15275.4|15259.4|15273.1|15257.1|0
1694119800000|2023-09-07 20:50:00|15275.3|15259.3|15275.9|15259.9|15275.9|15259.9|15273.2|15257.2|0
1694120100000|2023-09-07 20:55:00|15275.8|15259.8|15277.1|15261.1|15278.1|15262.1|15275.3|15259.3|0
1694120400000|2023-09-07 21:00:00|15277|15261|15276.9|15260.9|15277.4|15261.4|15276.4|15260.4|0
1694120700000|2023-09-07 21:05:00|15277.1|15261.1|15274.4|15258.4|15277.1|15261.1|15272.8|15256.8|0
1694121000000|2023-09-07 21:10:00|15274.2|15258.2|15274.1|15258.1|15274.9|15258.9|15273.8|15257.8|0
1694121300000|2023-09-07 21:15:00|15274|15258|15273|15257|15274.5|15258.5|15273|15257|0
1694121600000|2023-09-07 21:20:00|15273.1|15257.1|15273.3|15257.3|15273.4|15257.4|15272.5|15256.5|0
1694121900000|2023-09-07 21:25:00|15273.1|15257.1|15274.2|15258.2|15275.2|15259.2|15272.6|15256.6|0
1694122200000|2023-09-07 21:30:00|15274.1|15258.1|15273.7|15257.7|15274.3|15258.3|15273.6|15257.6|0
1694122500000|2023-09-07 21:35:00|15273.4|15257.4|15274.9|15258.9|15275|15259|15273.3|15257.3|0
1694122800000|2023-09-07 21:40:00|15275.2|15259.2|15276.3|15260.3|15277|15261|15275.2|15259.2|0
1694123100000|2023-09-07 21:45:00|15275.8|15259.8|15275.8|15259.8|15276.5|15260.5|15275.7|15259.7|0
1694123400000|2023-09-07 21:50:00|15276|15260|15275.9|15259.9|15276.1|15260.1|15275.8|15259.8|0
1694123700000|2023-09-07 21:55:00|15276|15260|15277.1|15261.1|15278.7|15262.7|15276|15260|0
1694124000000|2023-09-07 22:00:00|15278.3|15262.3|15280.1|15264.1|15281.7|15265.7|15277.6|15261.6|0
1694124300000|2023-09-07 22:05:00|15280.2|15264.2|15281.3|15265.3|15281.4|15265.4|15279.9|15263.9|0
1694124600000|2023-09-07 22:10:00|15281.2|15265.2|15279.8|15263.8|15281.7|15265.7|15279.8|15263.8|0
1694124900000|2023-09-07 22:15:00|15279.6|15263.6|15278.2|15262.2|15280.2|15264.2|15277.4|15261.4|0
1694125200000|2023-09-07 22:20:00|15278.3|15262.3|15278.1|15262.1|15278.7|15262.7|15275.6|15259.6|0
1694125500000|2023-09-07 22:25:00|15277.8|15261.8|15279.3|15263.3|15280.1|15264.1|15277.8|15261.8|0
1694125800000|2023-09-07 22:30:00|15279.4|15263.4|15278.2|15262.2|15280.7|15264.7|15277.8|15261.8|0
1694126100000|2023-09-07 22:35:00|15278.9|15262.9|15277.9|15261.9|15279.2|15263.2|15277.4|15261.4|0
1694126400000|2023-09-07 22:40:00|15277.7|15261.7|15277.7|15261.7|15279.1|15263.1|15277.2|15261.2|0
1694126700000|2023-09-07 22:45:00|15277.4|15261.4|15278.1|15262.1|15278.3|15262.3|15277.4|15261.4|0
1694127000000|2023-09-07 22:50:00|15277.9|15261.9|15277.9|15261.9|15278.1|15262.1|15275.9|15259.9|0
1694127300000|2023-09-07 22:55:00|15277.6|15261.6|15278.6|15262.6|15278.6|15262.6|15276.9|15260.9|0
1694127600000|2023-09-07 23:00:00|15279.1|15263.1|15273.3|15257.3|15279.1|15263.1|15273.3|15257.3|0
1694127900000|2023-09-07 23:05:00|15272.8|15256.8|15272.7|15256.7|15274.2|15258.2|15270.6|15254.6|0
1694128200000|2023-09-07 23:10:00|15272.4|15256.4|15273.2|15257.2|15273.4|15257.4|15270.1|15254.1|0
1694128500000|2023-09-07 23:15:00|15273.3|15257.3|15271.4|15255.4|15273.7|15257.7|15270.7|15254.7|0
1694128800000|2023-09-07 23:20:00|15271.3|15255.3|15267.6|15251.6|15271.3|15255.3|15266.1|15250.1|0
1694129100000|2023-09-07 23:25:00|15267.7|15251.7|15267.6|15251.6|15267.7|15251.7|15265.1|15249.1|0
1694129400000|2023-09-07 23:30:00|15267.4|15251.4|15271.2|15255.2|15272.6|15256.6|15267.4|15251.4|0
1694129700000|2023-09-07 23:35:00|15271.3|15255.3|15272.4|15256.4|15272.6|15256.6|15270.6|15254.6|0
1694130000000|2023-09-07 23:40:00|15272.6|15256.6|15276.4|15260.4|15276.9|15260.9|15272.6|15256.6|0
1694130300000|2023-09-07 23:45:00|15276.8|15260.8|15277.7|15261.7|15278.1|15262.1|15275.8|15259.8|0
1694130600000|2023-09-07 23:50:00|15277.6|15261.6|15280.2|15264.2|15281.7|15265.7|15277.6|15261.6|0
1694130900000|2023-09-07 23:55:00|15280.3|15264.3|15273.6|15257.6|15280.9|15264.9|15273.6|15257.6|0
1694131200000|2023-09-08 00:00:00|15273.8|15257.8|15278.1|15262.1|15279.4|15263.4|15273.8|15257.8|0
1694131500000|2023-09-08 00:05:00|15277.4|15261.4|15274.6|15258.6|15279.6|15263.6|15274.3|15258.3|0
1694131800000|2023-09-08 00:10:00|15274.7|15258.7|15277.2|15261.2|15279.3|15263.3|15274.7|15258.7|0
1694132100000|2023-09-08 00:15:00|15277.3|15261.3|15280.3|15264.3|15280.3|15264.3|15276.8|15260.8|0
1694132400000|2023-09-08 00:20:00|15280.1|15264.1|15276.7|15260.7|15280.8|15264.8|15275.9|15259.9|0
1694132700000|2023-09-08 00:25:00|15276.6|15260.6|15263.9|15247.9|15276.7|15260.7|15258.2|15242.2|0
1694133000000|2023-09-08 00:30:00|15262.8|15246.8|15258.7|15242.7|15264.7|15248.7|15255.1|15239.1|0
1694133300000|2023-09-08 00:35:00|15258.6|15242.6|15255.3|15239.3|15258.8|15242.8|15253.2|15237.2|0
1694133600000|2023-09-08 00:40:00|15255.2|15239.2|15251.1|15235.1|15256.3|15240.3|15249.9|15233.9|0
1694133900000|2023-09-08 00:45:00|15251.3|15235.3|15256.3|15240.3|15256.9|15240.9|15250.3|15234.3|0
1694134200000|2023-09-08 00:50:00|15256.6|15240.6|15259.1|15243.1|15261.8|15245.8|15256.6|15240.6|0
1694134500000|2023-09-08 00:55:00|15258.9|15242.9|15261.4|15245.4|15262.1|15246.1|15258.4|15242.4|0
1694134800000|2023-09-08 01:00:00|15261.6|15245.6|15260.8|15244.8|15262.3|15246.3|15260.6|15244.6|0
1694135100000|2023-09-08 01:05:00|15260.4|15244.4|15258.2|15242.2|15260.7|15244.7|15254.9|15238.9|0
1694135400000|2023-09-08 01:10:00|15258.4|15242.4|15261.1|15245.1|15261.8|15245.8|15258.2|15242.2|0
1694135700000|2023-09-08 01:15:00|15261.2|15245.2|15256.6|15240.6|15261.2|15245.2|15247.2|15231.2|0
1694136000000|2023-09-08 01:20:00|15256.3|15240.3|15253.2|15237.2|15258.7|15242.7|15251.6|15235.6|0
1694136300000|2023-09-08 01:25:00|15253.6|15237.6|15254.4|15238.4|15256.4|15240.4|15252.6|15236.6|0
1694136600000|2023-09-08 01:30:00|15254.3|15238.3|15257.3|15241.3|15259.3|15243.3|15252.1|15236.1|0
1694136900000|2023-09-08 01:35:00|15257.8|15241.8|15261.1|15245.1|15266.1|15250.1|15257.8|15241.8|0
1694137200000|2023-09-08 01:40:00|15259.9|15243.9|15262.8|15246.8|15264.6|15248.6|15259.7|15243.7|0
1694137500000|2023-09-08 01:45:00|15263.2|15247.2|15258.8|15242.8|15263.6|15247.6|15258.6|15242.6|0
1694137800000|2023-09-08 01:50:00|15258.6|15242.6|15269.2|15253.2|15270.1|15254.1|15258.1|15242.1|0
1694138100000|2023-09-08 01:55:00|15269.4|15253.4|15266.1|15250.1|15270.2|15254.2|15265.6|15249.6|0
1694138400000|2023-09-08 02:00:00|15267.2|15251.2|15262.8|15246.8|15267.4|15251.4|15262.7|15246.7|0
1694138700000|2023-09-08 02:05:00|15262.7|15246.7|15267.2|15251.2|15269.6|15253.6|15262.6|15246.6|0
1694139000000|2023-09-08 02:10:00|15267.1|15251.1|15269.9|15253.9|15272.3|15256.3|15266.8|15250.8|0
1694139300000|2023-09-08 02:15:00|15270.1|15254.1|15268.8|15252.8|15270.4|15254.4|15265.4|15249.4|0
1694139600000|2023-09-08 02:20:00|15268.6|15252.6|15272.7|15256.7|15274.1|15258.1|15268.3|15252.3|0
1694139900000|2023-09-08 02:25:00|15273.3|15257.3|15276.3|15260.3|15278.3|15262.3|15272.9|15256.9|0
1694140200000|2023-09-08 02:30:00|15276.4|15260.4|15278.1|15262.1|15278.6|15262.6|15275.3|15259.3|0
1694140500000|2023-09-08 02:35:00|15278.2|15262.2|15278.4|15262.4|15279.1|15263.1|15277.3|15261.3|0
1694140800000|2023-09-08 02:40:00|15278.8|15262.8|15276.3|15260.3|15278.8|15262.8|15275.2|15259.2|0
1694141100000|2023-09-08 02:45:00|15276.4|15260.4|15275.8|15259.8|15276.8|15260.8|15274.4|15258.4|0
1694141400000|2023-09-08 02:50:00|15275.7|15259.7|15274.3|15258.3|15276.7|15260.7|15274.3|15258.3|0
1694141700000|2023-09-08 02:55:00|15274.8|15258.8|15273.7|15257.7|15275.3|15259.3|15273.3|15257.3|0
1694142000000|2023-09-08 03:00:00|15273.9|15257.9|15274.3|15258.3|15275.4|15259.4|15273.9|15257.9|0
1694142300000|2023-09-08 03:05:00|15274.2|15258.2|15271.3|15255.3|15274.7|15258.7|15270.4|15254.4|0
1694142600000|2023-09-08 03:10:00|15271.4|15255.4|15274.8|15258.8|15276.3|15260.3|15271.3|15255.3|0
1694142900000|2023-09-08 03:15:00|15274.7|15258.7|15274.2|15258.2|15275.2|15259.2|15273.8|15257.8|0
1694143200000|2023-09-08 03:20:00|15274.4|15258.4|15272.2|15256.2|15274.6|15258.6|15271.6|15255.6|0
1694143500000|2023-09-08 03:25:00|15272.1|15256.1|15271.7|15255.7|15273.3|15257.3|15271.1|15255.1|0
1694143800000|2023-09-08 03:30:00|15271.9|15255.9|15271.8|15255.8|15272.6|15256.6|15270.9|15254.9|0
1694144100000|2023-09-08 03:35:00|15271.9|15255.9|15280.3|15264.3|15280.3|15264.3|15271.8|15255.8|0
1694144400000|2023-09-08 03:40:00|15280.2|15264.2|15279.4|15263.4|15280.2|15264.2|15276.1|15260.1|0
1694144700000|2023-09-08 03:45:00|15279.1|15263.1|15279.1|15263.1|15280.6|15264.6|15278.3|15262.3|0
1694145000000|2023-09-08 03:50:00|15278.9|15262.9|15278.6|15262.6|15279.8|15263.8|15278.1|15262.1|0
1694145300000|2023-09-08 03:55:00|15278.3|15262.3|15280.8|15264.8|15280.8|15264.8|15277.4|15261.4|0
1694145600000|2023-09-08 04:00:00|15280.6|15264.6|15272.6|15256.6|15280.8|15264.8|15272.1|15256.1|0
1694145900000|2023-09-08 04:05:00|15272.4|15256.4|15273.3|15257.3|15276.9|15260.9|15270.3|15254.3|0
1694146200000|2023-09-08 04:10:00|15273.2|15257.2|15274.4|15258.4|15276.2|15260.2|15272.2|15256.2|0
1694146500000|2023-09-08 04:15:00|15274.3|15258.3|15278.6|15262.6|15279.7|15263.7|15273.8|15257.8|0
1694146800000|2023-09-08 04:20:00|15278.3|15262.3|15277.7|15261.7|15278.8|15262.8|15276.9|15260.9|0
1694147100000|2023-09-08 04:25:00|15278.1|15262.1|15279.1|15263.1|15279.4|15263.4|15277.1|15261.1|0
1694147400000|2023-09-08 04:30:00|15279.2|15263.2|15275.3|15259.3|15280.1|15264.1|15275.2|15259.2|0
1694147700000|2023-09-08 04:35:00|15275.4|15259.4|15273.6|15257.6|15275.6|15259.6|15272.6|15256.6|0
1694148000000|2023-09-08 04:40:00|15272.3|15256.3|15272.9|15256.9|15274.1|15258.1|15270.2|15254.2|0
1694148300000|2023-09-08 04:45:00|15273.1|15257.1|15273.1|15257.1|15274.2|15258.2|15272.6|15256.6|0
1694148600000|2023-09-08 04:50:00|15273.3|15257.3|15273.1|15257.1|15274.1|15258.1|15271.6|15255.6|0
1694148900000|2023-09-08 04:55:00|15273.2|15257.2|15271.4|15255.4|15273.6|15257.6|15270.8|15254.8|0
1694149200000|2023-09-08 05:00:00|15271.6|15255.6|15275.6|15259.6|15275.6|15259.6|15271.3|15255.3|0
1694149500000|2023-09-08 05:05:00|15275.8|15259.8|15274.6|15258.6|15278.8|15262.8|15274.6|15258.6|0
1694149800000|2023-09-08 05:10:00|15274.3|15258.3|15274.1|15258.1|15277.2|15261.2|15273.8|15257.8|0
1694150100000|2023-09-08 05:15:00|15273.8|15257.8|15280.4|15264.4|15288.7|15272.7|15272.4|15256.4|0
1694150400000|2023-09-08 05:20:00|15279.9|15263.9|15288.7|15272.7|15289.9|15273.9|15279.6|15263.6|0
1694150700000|2023-09-08 05:25:00|15288.6|15272.6|15290.8|15274.8|15291.2|15275.2|15288.6|15272.6|0
1694151000000|2023-09-08 05:30:00|15290.9|15274.9|15297.3|15281.3|15297.9|15281.9|15290.8|15274.8|0
1694151300000|2023-09-08 05:35:00|15297.2|15281.2|15293.9|15277.9|15297.2|15281.2|15292.8|15276.8|0
1694151600000|2023-09-08 05:40:00|15293.8|15277.8|15301.8|15285.8|15302.3|15286.3|15293.8|15277.8|0
1694151900000|2023-09-08 05:45:00|15301.6|15285.6|15302.1|15286.1|15303.4|15287.4|15299.3|15283.3|0
1694152200000|2023-09-08 05:50:00|15301.9|15285.9|15307.1|15291.1|15309.3|15293.3|15300.1|15284.1|0
1694152500000|2023-09-08 05:55:00|15307.3|15291.3|15309.6|15293.6|15311.4|15295.4|15307.3|15291.3|0
1694152800000|2023-09-08 06:00:00|15310.4|15294.4|15315.1|15299.1|15317.8|15301.8|15306.1|15290.1|0
1694153100000|2023-09-08 06:05:00|15314.7|15298.7|15327.2|15311.2|15327.9|15311.9|15314.2|15298.2|0
1694153400000|2023-09-08 06:10:00|15327.3|15311.3|15324.8|15308.8|15330.4|15314.4|15324.4|15308.4|0
1694153700000|2023-09-08 06:15:00|15324.9|15308.9|15321.3|15305.3|15326.6|15310.6|15320.1|15304.1|0
1694154000000|2023-09-08 06:20:00|15321.2|15305.2|15316.6|15300.6|15323.1|15307.1|15316.4|15300.4|0
1694154300000|2023-09-08 06:25:00|15317.1|15301.1|15319.7|15303.7|15320.3|15304.3|15313.7|15297.7|0
1694154600000|2023-09-08 06:30:00|15319.6|15303.6|15311.4|15295.4|15320.1|15304.1|15309.8|15293.8|0
1694154900000|2023-09-08 06:35:00|15311.3|15295.3|15316.1|15300.1|15318.9|15302.9|15310.7|15294.7|0
1694155200000|2023-09-08 06:40:00|15315.2|15299.2|15321.8|15305.8|15322.3|15306.3|15312.6|15296.6|0
1694155500000|2023-09-08 06:45:00|15322.8|15306.8|15317.1|15301.1|15322.8|15306.8|15314.1|15298.1|0
1694155800000|2023-09-08 06:50:00|15316.6|15300.6|15319.4|15303.4|15320.2|15304.2|15316.1|15300.1|0
1694156100000|2023-09-08 06:55:00|15319.6|15303.6|15320.1|15304.1|15321.9|15305.9|15315.2|15299.2|0
1694156400000|2023-09-08 07:00:00|15321.2|15305.2|15316.7|15300.7|15321.2|15305.2|15306.6|15290.6|0
1694156700000|2023-09-08 07:05:00|15315.9|15299.9|15314.4|15298.4|15335.9|15319.9|15310.7|15294.7|0
1694157000000|2023-09-08 07:10:00|15314.3|15298.3|15309.7|15293.7|15318.4|15302.4|15309.7|15293.7|0
1694157300000|2023-09-08 07:15:00|15309.2|15293.2|15308.9|15292.9|15313.7|15297.7|15306.9|15290.9|0
1694157600000|2023-09-08 07:20:00|15308.6|15292.6|15306.4|15290.4|15314.2|15298.2|15306.4|15290.4|0
1694157900000|2023-09-08 07:25:00|15306.6|15290.6|15298.8|15282.8|15306.6|15290.6|15295.1|15279.1|0
1694158200000|2023-09-08 07:30:00|15298.9|15282.9|15289.1|15273.1|15301.1|15285.1|15286.4|15270.4|0
1694158500000|2023-09-08 07:35:00|15287.4|15271.4|15295.7|15279.7|15296.9|15280.9|15283.2|15267.2|0
1694158800000|2023-09-08 07:40:00|15295.8|15279.8|15303.7|15287.7|15303.7|15287.7|15293.6|15277.6|0
1694159100000|2023-09-08 07:45:00|15303.3|15287.3|15309.3|15293.3|15310.6|15294.6|15303.2|15287.2|0
1694159400000|2023-09-08 07:50:00|15309.4|15293.4|15310.1|15294.1|15313.6|15297.6|15302.8|15286.8|0
1694159700000|2023-09-08 07:55:00|15310.4|15294.4|15313.1|15297.1|15317.2|15301.2|15309.4|15293.4|0
1694160000000|2023-09-08 08:00:00|15312.8|15296.8|15311.4|15295.4|15321.3|15305.3|15303.3|15287.3|0
1694160300000|2023-09-08 08:05:00|15311.7|15295.7|15302.6|15286.6|15318.6|15302.6|15301.4|15285.4|0
1694160600000|2023-09-08 08:10:00|15302.2|15286.2|15296.3|15280.3|15303.4|15287.4|15295.8|15279.8|0
1694160900000|2023-09-08 08:15:00|15295.7|15279.7|15282.3|15266.3|15295.8|15279.8|15282.3|15266.3|0
1694161200000|2023-09-08 08:20:00|15282.6|15266.6|15272.7|15256.7|15286.7|15270.7|15271.9|15255.9|0
1694161500000|2023-09-08 08:25:00|15273.6|15257.6|15267.1|15251.1|15277.2|15261.2|15254.8|15238.8|0
1694161800000|2023-09-08 08:30:00|15265.4|15249.4|15263.7|15247.7|15272.2|15256.2|15261.7|15245.7|0
1694162100000|2023-09-08 08:35:00|15263.1|15247.1|15269.2|15253.2|15269.2|15253.2|15258.7|15242.7|0
1694162400000|2023-09-08 08:40:00|15268.9|15252.9|15276.2|15260.2|15276.4|15260.4|15265.7|15249.7|0
1694162700000|2023-09-08 08:45:00|15276.1|15260.1|15266.3|15250.3|15279.1|15263.1|15265.8|15249.8|0
1694163000000|2023-09-08 08:50:00|15266.1|15250.1|15265.7|15249.7|15269.4|15253.4|15262.2|15246.2|0
1694163300000|2023-09-08 08:55:00|15265.8|15249.8|15255.8|15239.8|15268.2|15252.2|15255.8|15239.8|0
1694163600000|2023-09-08 09:00:00|15255.6|15239.6|15231.2|15215.2|15257.9|15241.9|15223.7|15207.7|0
1694163900000|2023-09-08 09:05:00|15232.4|15216.4|15230.3|15214.3|15236.4|15220.4|15228.7|15212.7|0
1694164200000|2023-09-08 09:10:00|15230.4|15214.4|15241.2|15225.2|15244.1|15228.1|15228.8|15212.8|0
1694164500000|2023-09-08 09:15:00|15240.8|15224.8|15232.7|15216.7|15240.9|15224.9|15226.8|15210.8|0
1694164800000|2023-09-08 09:20:00|15234.2|15218.2|15231.7|15215.7|15236.3|15220.3|15230.2|15214.2|0
1694165100000|2023-09-08 09:25:00|15231.1|15215.1|15232.7|15216.7|15234.2|15218.2|15226.6|15210.6|0
1694165400000|2023-09-08 09:30:00|15232.8|15216.8|15229.4|15213.4|15233.2|15217.2|15226.9|15210.9|0
1694165700000|2023-09-08 09:35:00|15229.7|15213.7|15228.2|15212.2|15230.7|15214.7|15225.6|15209.6|0
1694166000000|2023-09-08 09:40:00|15227.9|15211.9|15228.8|15212.8|15231.1|15215.1|15227.6|15211.6|0
1694166300000|2023-09-08 09:45:00|15228.9|15212.9|15238.8|15222.8|15240.4|15224.4|15226.6|15210.6|0
1694166600000|2023-09-08 09:50:00|15238.6|15222.6|15229.6|15213.6|15239.3|15223.3|15221.3|15205.3|0
1694166900000|2023-09-08 09:55:00|15229.7|15213.7|15226.9|15210.9|15231.7|15215.7|15224.7|15208.7|0
1694167200000|2023-09-08 10:00:00|15227.2|15211.2|15228.9|15212.9|15230.4|15214.4|15224.6|15208.6|0
1694167500000|2023-09-08 10:05:00|15229.2|15213.2|15230.8|15214.8|15231.7|15215.7|15222.9|15206.9|0
1694167800000|2023-09-08 10:10:00|15231.2|15215.2|15232.7|15216.7|15235.1|15219.1|15228.8|15212.8|0
1694168100000|2023-09-08 10:15:00|15232.6|15216.6|15237.7|15221.7|15238.7|15222.7|15230.8|15214.8|0
1694168400000|2023-09-08 10:20:00|15237.6|15221.6|15243.9|15227.9|15249.3|15233.3|15237.3|15221.3|0
1694168700000|2023-09-08 10:25:00|15245.6|15229.6|15248.7|15232.7|15248.7|15232.7|15240.7|15224.7|0
1694169000000|2023-09-08 10:30:00|15248.3|15232.3|15252.8|15236.8|15253.6|15237.6|15246.2|15230.2|0
1694169300000|2023-09-08 10:35:00|15253.2|15237.2|15249.7|15233.7|15256.4|15240.4|15249.3|15233.3|0
1694169600000|2023-09-08 10:40:00|15249.9|15233.9|15251.6|15235.6|15256.3|15240.3|15249.9|15233.9|0
1694169900000|2023-09-08 10:45:00|15251.7|15235.7|15249.9|15233.9|15252.7|15236.7|15244.6|15228.6|0
1694170200000|2023-09-08 10:50:00|15249.8|15233.8|15255.3|15239.3|15256.2|15240.2|15246.4|15230.4|0
1694170500000|2023-09-08 10:55:00|15255.2|15239.2|15254.6|15238.6|15256.1|15240.1|15250.3|15234.3|0
1694170800000|2023-09-08 11:00:00|15254.8|15238.8|15252.2|15236.2|15256.9|15240.9|15249.6|15233.6|0
1694171100000|2023-09-08 11:05:00|15252.1|15236.1|15255.8|15239.8|15260.9|15244.9|15251.4|15235.4|0
1694171400000|2023-09-08 11:10:00|15255.7|15239.7|15250.3|15234.3|15258.1|15242.1|15250.3|15234.3|0
1694171700000|2023-09-08 11:15:00|15250.8|15234.8|15238.1|15222.1|15250.8|15234.8|15235.8|15219.8|0
1694172000000|2023-09-08 11:20:00|15238.6|15222.6|15230.1|15214.1|15242.3|15226.3|15229.8|15213.8|0
1694172300000|2023-09-08 11:25:00|15230.8|15214.8|15228.7|15212.7|15231.6|15215.6|15224.1|15208.1|0
1694172600000|2023-09-08 11:30:00|15227.3|15211.3|15236.3|15220.3|15237.6|15221.6|15225.2|15209.2|0
1694172900000|2023-09-08 11:35:00|15235.7|15219.7|15226.1|15210.1|15238.6|15222.6|15221.6|15205.6|0
1694173200000|2023-09-08 11:40:00|15225.6|15209.6|15231.8|15215.8|15232.9|15216.9|15216.3|15200.3|0
1694173500000|2023-09-08 11:45:00|15231.7|15215.7|15227.7|15211.7|15232.1|15216.1|15219.1|15203.1|0
1694173800000|2023-09-08 11:50:00|15227.8|15211.8|15231.9|15215.9|15235.8|15219.8|15225.3|15209.3|0
1694174100000|2023-09-08 11:55:00|15231.8|15215.8|15239.1|15223.1|15239.4|15223.4|15231.4|15215.4|0
1694174400000|2023-09-08 12:00:00|15238.6|15222.6|15241.1|15225.1|15242.8|15226.8|15233.9|15217.9|0
1694174700000|2023-09-08 12:05:00|15241.3|15225.3|15245.3|15229.3|15246.1|15230.1|15240.4|15224.4|0
1694175000000|2023-09-08 12:10:00|15245.9|15229.9|15253.4|15237.4|15254.7|15238.7|15243.1|15227.1|0
1694175300000|2023-09-08 12:15:00|15253.1|15237.1|15254.6|15238.6|15256.8|15240.8|15250.8|15234.8|0
1694175600000|2023-09-08 12:20:00|15254.3|15238.3|15253.6|15237.6|15259.6|15243.6|15252.8|15236.8|0
1694175900000|2023-09-08 12:25:00|15253.7|15237.7|15257.7|15241.7|15259.6|15243.6|15253.4|15237.4|0
1694176200000|2023-09-08 12:30:00|15256.4|15240.4|15269.3|15253.3|15270.4|15254.4|15255.9|15239.9|0
1694176500000|2023-09-08 12:35:00|15269.4|15253.4|15281.6|15265.6|15282.6|15266.6|15269.4|15253.4|0
1694176800000|2023-09-08 12:40:00|15281.4|15265.4|15274.4|15258.4|15283.6|15267.6|15272.2|15256.2|0
1694177100000|2023-09-08 12:45:00|15274.8|15258.8|15276.6|15260.6|15283.1|15267.1|15274.1|15258.1|0
1694177400000|2023-09-08 12:50:00|15275.8|15259.8|15267.9|15251.9|15275.8|15259.8|15266.4|15250.4|0
1694177700000|2023-09-08 12:55:00|15268.1|15252.1|15265.1|15249.1|15269.7|15253.7|15262.9|15246.9|0
1694178000000|2023-09-08 13:00:00|15265.3|15249.3|15270.9|15254.9|15272.8|15256.8|15262.2|15246.2|0
1694178300000|2023-09-08 13:05:00|15272.4|15256.4|15266.1|15250.1|15273.2|15257.2|15261.9|15245.9|0
1694178600000|2023-09-08 13:10:00|15265.7|15249.7|15263.9|15247.9|15271.2|15255.2|15261.3|15245.3|0
1694178900000|2023-09-08 13:15:00|15264.2|15248.2|15269.6|15253.6|15272.4|15256.4|15263.1|15247.1|0
1694179200000|2023-09-08 13:20:00|15269.8|15253.8|15276.8|15260.8|15278.6|15262.6|15267.9|15251.9|0
1694179500000|2023-09-08 13:25:00|15272.6|15256.6|15265.7|15249.7|15274.2|15258.2|15262.8|15246.8|0
1694179800000|2023-09-08 13:30:00|15264.9|15248.9|15331.8|15315.8|15341.3|15325.3|15263.7|15247.7|0
1694180100000|2023-09-08 13:35:00|15336.1|15320.1|15338.1|15322.1|15349.2|15333.2|15324.3|15308.3|0
1694180400000|2023-09-08 13:40:00|15339.6|15323.6|15346.9|15330.9|15351.1|15335.1|15331.8|15315.8|0
1694180700000|2023-09-08 13:45:00|15347.1|15331.1|15356.9|15340.9|15359.2|15343.2|15332.1|15316.1|0
1694181000000|2023-09-08 13:50:00|15357.6|15341.6|15352|15336|15365.8|15349.8|15350.2|15334.2|0
1694181300000|2023-09-08 13:55:00|15351.8|15335.8|15328|15312|15352.5|15336.5|15309|15293|0
1694181600000|2023-09-08 14:00:00|15329.7|15313.7|15352.7|15336.7|15357.2|15341.2|15319.7|15303.7|0
1694181900000|2023-09-08 14:05:00|15353.2|15337.2|15341.7|15325.7|15377.1|15361.1|15333.6|15317.6|0
1694182200000|2023-09-08 14:10:00|15341.5|15325.5|15358.2|15342.2|15365.2|15349.2|15341|15325|0
1694182500000|2023-09-08 14:15:00|15358.7|15342.7|15369.8|15353.8|15373.7|15357.7|15356.7|15340.7|0
1694182800000|2023-09-08 14:20:00|15368.5|15352.5|15374|15358|15384.1|15368.1|15365.5|15349.5|0
1694183100000|2023-09-08 14:25:00|15374.2|15358.2|15369.5|15353.5|15374.5|15358.5|15362.5|15346.5|0
1694183400000|2023-09-08 14:30:00|15371.7|15355.7|15350.3|15334.3|15380.5|15364.5|15341|15325|0
1694183700000|2023-09-08 14:35:00|15350.1|15334.1|15348|15332|15360.5|15344.5|15338.5|15322.5|0
1694184000000|2023-09-08 14:40:00|15346.2|15330.2|15337.3|15321.3|15351.2|15335.2|15322.7|15306.7|0
1694184300000|2023-09-08 14:45:00|15336.2|15320.2|15333|15317|15336.2|15320.2|15317.7|15301.7|0
1694184600000|2023-09-08 14:50:00|15333.5|15317.5|15321.2|15305.2|15343.3|15327.3|15309.5|15293.5|0
1694184900000|2023-09-08 14:55:00|15320.7|15304.7|15292.5|15276.5|15331.6|15315.6|15292.1|15276.1|0
1694185200000|2023-09-08 15:00:00|15288.5|15272.5|15309.7|15293.7|15315.2|15299.2|15282.5|15266.5|0
1694185500000|2023-09-08 15:05:00|15309|15293|15300.7|15284.7|15315.6|15299.6|15298.7|15282.7|0
1694185800000|2023-09-08 15:10:00|15301|15285|15331.1|15315.1|15332.5|15316.5|15294.7|15278.7|0
1694186100000|2023-09-08 15:15:00|15331.5|15315.5|15334.2|15318.2|15337.7|15321.7|15323.1|15307.1|0
1694186400000|2023-09-08 15:20:00|15333.2|15317.2|15344.3|15328.3|15346.6|15330.6|15331.8|15315.8|0
1694186700000|2023-09-08 15:25:00|15344.5|15328.5|15349.1|15333.1|15354.5|15338.5|15342.2|15326.2|0
1694187000000|2023-09-08 15:30:00|15351|15335|15360|15344|15363|15347|15345.8|15329.8|0
1694187300000|2023-09-08 15:35:00|15360.3|15344.3|15358.2|15342.2|15363.5|15347.5|15354.5|15338.5|0
1694187600000|2023-09-08 15:40:00|15357.9|15341.9|15349.7|15333.7|15358.4|15342.4|15340|15324|0
1694187900000|2023-09-08 15:45:00|15349.9|15333.9|15343.1|15327.1|15349.9|15333.9|15339.1|15323.1|0
1694188200000|2023-09-08 15:50:00|15341.9|15325.9|15347.9|15331.9|15351.1|15335.1|15337.9|15321.9|0
1694188500000|2023-09-08 15:55:00|15349|15333|15334.6|15318.6|15350.4|15334.4|15330.1|15314.1|0
1694188800000|2023-09-08 16:00:00|15335.4|15319.4|15328.2|15312.2|15335.4|15319.4|15320.4|15304.4|0
1694189100000|2023-09-08 16:05:00|15327.5|15311.5|15324.1|15308.1|15333.1|15317.1|15319|15303|0
1694189400000|2023-09-08 16:10:00|15324.2|15308.2|15339.5|15323.5|15340.2|15324.2|15323.9|15307.9|0
1694189700000|2023-09-08 16:15:00|15340|15324|15353.7|15337.7|15354.6|15338.6|15339.6|15323.6|0
1694190000000|2023-09-08 16:20:00|15354|15338|15351.9|15335.9|15357.2|15341.2|15340.6|15324.6|0
1694190300000|2023-09-08 16:25:00|15351|15335|15332.9|15316.9|15351|15335|15332.6|15316.6|0
1694190600000|2023-09-08 16:30:00|15333.9|15317.9|15322.9|15306.9|15333.9|15317.9|15313.6|15297.6|0
1694190900000|2023-09-08 16:35:00|15321.9|15305.9|15318.4|15302.4|15322|15306|15314.9|15298.9|0
1694191200000|2023-09-08 16:40:00|15318.9|15302.9|15320.5|15304.5|15333.5|15317.5|15317.5|15301.5|0
1694191500000|2023-09-08 16:45:00|15321.1|15305.1|15306|15290|15325.4|15309.4|15305.4|15289.4|0
1694191800000|2023-09-08 16:50:00|15305.4|15289.4|15308.9|15292.9|15312.1|15296.1|15296.4|15280.4|0
1694192100000|2023-09-08 16:55:00|15309.1|15293.1|15322.5|15306.5|15322.6|15306.6|15308|15292|0
1694192400000|2023-09-08 17:00:00|15320.7|15304.7|15310.2|15294.2|15321.8|15305.8|15300.8|15284.8|0
1694192700000|2023-09-08 17:05:00|15309.5|15293.5|15304.5|15288.5|15313|15297|15300.3|15284.3|0
1694193000000|2023-09-08 17:10:00|15305.3|15289.3|15307|15291|15307.3|15291.3|15295|15279|0
1694193300000|2023-09-08 17:15:00|15305.8|15289.8|15320.8|15304.8|15321.4|15305.4|15305.3|15289.3|0
1694193600000|2023-09-08 17:20:00|15321.4|15305.4|15318.5|15302.5|15329.7|15313.7|15317.5|15301.5|0
1694193900000|2023-09-08 17:25:00|15317.9|15301.9|15313.3|15297.3|15319.3|15303.3|15306.5|15290.5|0
1694194200000|2023-09-08 17:30:00|15314.8|15298.8|15316.9|15300.9|15325.4|15309.4|15310.8|15294.8|0
1694194500000|2023-09-08 17:35:00|15316.5|15300.5|15318.9|15302.9|15322.3|15306.3|15307|15291|0
1694194800000|2023-09-08 17:40:00|15318.8|15302.8|15321|15305|15327.8|15311.8|15311.3|15295.3|0
1694195100000|2023-09-08 17:45:00|15320.5|15304.5|15321.9|15305.9|15325.4|15309.4|15319.2|15303.2|0
1694195400000|2023-09-08 17:50:00|15321.4|15305.4|15309.8|15293.8|15323.3|15307.3|15307|15291|0
1694195700000|2023-09-08 17:55:00|15309.4|15293.4|15320.7|15304.7|15324|15308|15309.2|15293.2|0
1694196000000|2023-09-08 18:00:00|15321|15305|15335|15319|15336|15320|15319.5|15303.5|0
1694196300000|2023-09-08 18:05:00|15335.3|15319.3|15328.4|15312.4|15335.8|15319.8|15325.8|15309.8|0
1694196600000|2023-09-08 18:10:00|15328|15312|15281.9|15265.9|15328.2|15312.2|15276.5|15260.5|0
1694196900000|2023-09-08 18:15:00|15280|15264|15281.8|15265.8|15285.2|15269.2|15274.7|15258.7|0
1694197200000|2023-09-08 18:20:00|15282.7|15266.7|15286.6|15270.6|15292.4|15276.4|15281.2|15265.2|0
1694197500000|2023-09-08 18:25:00|15287.2|15271.2|15291.4|15275.4|15292.9|15276.9|15279.9|15263.9|0
1694197800000|2023-09-08 18:30:00|15291.3|15275.3|15280.7|15264.7|15292.4|15276.4|15277.7|15261.7|0
1694198100000|2023-09-08 18:35:00|15280.9|15264.9|15271.4|15255.4|15297.6|15281.6|15270.7|15254.7|0
1694198400000|2023-09-08 18:40:00|15271.6|15255.6|15292.9|15276.9|15295.4|15279.4|15271.1|15255.1|0
1694198700000|2023-09-08 18:45:00|15293.3|15277.3|15279.9|15263.9|15293.7|15277.7|15278.1|15262.1|0
1694199000000|2023-09-08 18:50:00|15280.7|15264.7|15270.4|15254.4|15286.2|15270.2|15268.9|15252.9|0
1694199300000|2023-09-08 18:55:00|15270.8|15254.8|15266.9|15250.9|15276.4|15260.4|15265.3|15249.3|0
1694199600000|2023-09-08 19:00:00|15266.2|15250.2|15261.4|15245.4|15266.7|15250.7|15252.4|15236.4|0
1694199900000|2023-09-08 19:05:00|15260.7|15244.7|15266.2|15250.2|15270.9|15254.9|15259.7|15243.7|0
1694200200000|2023-09-08 19:10:00|15268.6|15252.6|15270.9|15254.9|15272.9|15256.9|15260.4|15244.4|0
1694200500000|2023-09-08 19:15:00|15270.4|15254.4|15262.4|15246.4|15271.2|15255.2|15259.1|15243.1|0
1694200800000|2023-09-08 19:20:00|15261.7|15245.7|15266.1|15250.1|15270.4|15254.4|15252.4|15236.4|0
1694201100000|2023-09-08 19:25:00|15265.7|15249.7|15259.9|15243.9|15268.7|15252.7|15254.3|15238.3|0
1694201400000|2023-09-08 19:30:00|15258.6|15242.6|15270.3|15254.3|15273.2|15257.2|15255.6|15239.6|0
1694201700000|2023-09-08 19:35:00|15270.2|15254.2|15263.2|15247.2|15271.2|15255.2|15256.2|15240.2|0
1694202000000|2023-09-08 19:40:00|15260.5|15244.5|15266.2|15250.2|15268.3|15252.3|15257.5|15241.5|0
1694202300000|2023-09-08 19:45:00|15267.1|15251.1|15269.1|15253.1|15275.5|15259.5|15265.2|15249.2|0
1694202600000|2023-09-08 19:50:00|15268|15252|15272.7|15256.7|15278|15262|15266|15250|0
1694202900000|2023-09-08 19:55:00|15274.1|15258.1|15289.5|15273.5|15294.2|15278.2|15274.1|15258.1|0
1694203200000|2023-09-08 20:00:00|15289.3|15273.3|15302.2|15286.2|15302.7|15286.7|15288.7|15272.7|0
1694203500000|2023-09-08 20:05:00|15301.8|15285.8|15313.8|15297.8|15317.8|15301.8|15301.8|15285.8|0
1694203800000|2023-09-08 20:10:00|15314.3|15298.3|15311.1|15295.1|15315.1|15299.1|15310.5|15294.5|0
1694204100000|2023-09-08 20:15:00|15311|15295|15312.1|15296.1|15313|15297|15310.6|15294.6|0
1694204400000|2023-09-08 20:20:00|15312|15296|15316.8|15300.8|15317.2|15301.2|15311|15295|0
1694204700000|2023-09-08 20:25:00|15317|15301|15318.6|15302.6|15320|15304|15316.6|15300.6|0
1694205000000|2023-09-08 20:30:00|15319|15303|15313.8|15297.8|15324.6|15308.6|15313.6|15297.6|0
1694205300000|2023-09-08 20:35:00|15313.7|15297.7|15312.7|15296.7|15316.2|15300.2|15312.6|15296.6|0
1694205600000|2023-09-08 20:40:00|15313.1|15297.1|15311.8|15295.8|15314.2|15298.2|15311.6|15295.6|0
1694205900000|2023-09-08 20:45:00|15312|15296|15313.2|15297.2|15314.5|15298.5|15311.3|15295.3|0
1694206200000|2023-09-08 20:50:00|15313.1|15297.1|15310.8|15294.8|15313.6|15297.6|15310.6|15294.6|0
1694206500000|2023-09-08 20:55:00|15311.1|15295.1|15306.8|15290.8|15311.5|15295.5|15306.3|15290.3|0
1694206800000|2023-09-08 21:00:00|15307.4|15291.4|15307.4|15291.4|15307.4|15291.4|15307.4|15291.4|0
1694242200000|2023-09-09 06:50:00|15306.2|15290.2|15306.2|15290.2|15306.2|15290.2|15306.2|15290.2|0
1694243400000|2023-09-09 07:10:00|15307.2|15291.2|15307.2|15291.2|15307.2|15291.2|15307.2|15291.2|0
1694276100000|2023-09-09 16:15:00|15310.2|15294.2|15311.2|15297.2|15312.2|15297.2|15310.2|15294.2|0
1694362500000|2023-09-10 16:15:00|15318|15304|15318|15304|15318|15304|15318|15304|0
1694363700000|2023-09-10 16:35:00|15319.2|15305.2|15319.2|15305.2|15319.2|15305.2|15319.2|15305.2|0
1694364000000|2023-09-10 16:40:00|15319.9|15305.9|15320.5|15306.5|15320.5|15306.5|15319.9|15305.9|0
1694367300000|2023-09-10 17:35:00|15320|15306|15320|15306|15320|15306|15320|15306|0
1694376900000|2023-09-10 20:15:00|15319.4|15305.4|15319.4|15305.4|15319.4|15305.4|15319.4|15305.4|0
1694383200000|2023-09-10 22:00:00|15306.5|15292.5|15299|15285|15308|15294|15298.5|15284.5|0
1694383500000|2023-09-10 22:05:00|15299.3|15285.3|15305.8|15291.8|15306.3|15292.3|15297.3|15283.3|0
1694383800000|2023-09-10 22:10:00|15305.6|15291.6|15306.4|15292.4|15306.8|15292.8|15304.3|15290.3|0
1694384100000|2023-09-10 22:15:00|15305.9|15291.9|15303.4|15289.4|15306.8|15292.8|15303.4|15289.4|0
1694384400000|2023-09-10 22:20:00|15303.3|15289.3|15307.6|15293.6|15309.4|15295.4|15302.8|15288.8|0
1694384700000|2023-09-10 22:25:00|15307.5|15293.5|15306.8|15292.8|15308.1|15294.1|15306.1|15292.1|0
1694385000000|2023-09-10 22:30:00|15306.6|15292.6|15311|15297|15311.3|15297.3|15306.1|15292.1|0
1694385300000|2023-09-10 22:35:00|15311.1|15297.1|15310.9|15296.9|15312.6|15298.6|15307|15293|0
1694385600000|2023-09-10 22:40:00|15311|15297|15314.5|15300.5|15319|15305|15311|15297|0
1694385900000|2023-09-10 22:45:00|15314.6|15300.6|15312.8|15298.8|15317.4|15303.4|15310.5|15296.5|0
1694386200000|2023-09-10 22:50:00|15312.5|15298.5|15316.1|15302.1|15318.4|15304.4|15312.5|15298.5|0
1694386500000|2023-09-10 22:55:00|15316.5|15302.5|15319.1|15305.1|15319.3|15305.3|15315.8|15301.8|0
1694386800000|2023-09-10 23:00:00|15318.4|15304.4|15312.4|15298.4|15319.1|15305.1|15310.9|15296.9|0
1694387100000|2023-09-10 23:05:00|15312.3|15298.3|15309|15295|15313.3|15299.3|15309|15295|0
1694387400000|2023-09-10 23:10:00|15308.9|15294.9|15310.4|15296.4|15315.5|15301.5|15308.8|15294.8|0
1694387700000|2023-09-10 23:15:00|15310.5|15296.5|15313.8|15299.8|15315.3|15301.3|15309.6|15295.6|0
1694388000000|2023-09-10 23:20:00|15313.4|15299.4|15314.4|15300.4|15317.3|15303.3|15310.9|15296.9|0
1694388300000|2023-09-10 23:25:00|15314.3|15300.3|15320.1|15306.1|15321.1|15307.1|15314.3|15300.3|0
1694388600000|2023-09-10 23:30:00|15320|15306|15316.5|15302.5|15320.1|15306.1|15316.3|15302.3|0
1694388900000|2023-09-10 23:35:00|15316.9|15302.9|15320.1|15306.1|15320.1|15306.1|15315.5|15301.5|0
1694389200000|2023-09-10 23:40:00|15319.9|15305.9|15319.6|15305.6|15322.8|15308.8|15317.9|15303.9|0
1694389500000|2023-09-10 23:45:00|15319.9|15305.9|15318.9|15304.9|15321.8|15307.8|15316.8|15302.8|0
1694389800000|2023-09-10 23:50:00|15319.3|15305.3|15320.1|15306.1|15320.5|15306.5|15317.9|15303.9|0
1694390100000|2023-09-10 23:55:00|15320.3|15306.3|15320.8|15306.8|15322.1|15308.1|15318.8|15304.8|0
1694390400000|2023-09-11 00:00:00|15321.8|15307.8|15326.8|15312.8|15332.8|15318.8|15319.6|15305.6|0
1694390700000|2023-09-11 00:05:00|15326.6|15312.6|15317.4|15303.4|15327.6|15313.6|15313.9|15299.9|0
1694391000000|2023-09-11 00:10:00|15317.5|15303.5|15315.6|15301.6|15320.8|15306.8|15311.6|15297.6|0
1694391300000|2023-09-11 00:15:00|15315.8|15301.8|15314.6|15300.6|15317.1|15303.1|15310.3|15296.3|0
1694391600000|2023-09-11 00:20:00|15314.8|15300.8|15319.8|15305.8|15321|15307|15313.8|15299.8|0
1694391900000|2023-09-11 00:25:00|15319.6|15305.6|15314.8|15300.8|15321|15307|15314|15300|0
1694392200000|2023-09-11 00:30:00|15315.3|15301.3|15315|15301|15317.4|15303.4|15312.5|15298.5|0
1694392500000|2023-09-11 00:35:00|15315.1|15301.1|15316|15302|15320.1|15306.1|15313.3|15299.3|0
1694392800000|2023-09-11 00:40:00|15316.5|15302.5|15315.5|15301.5|15318.9|15304.9|15315.1|15301.1|0
1694393100000|2023-09-11 00:45:00|15316|15302|15313.1|15299.1|15317.9|15303.9|15313.1|15299.1|0
1694393400000|2023-09-11 00:50:00|15313.3|15299.3|15312.4|15298.4|15316.3|15302.3|15311.4|15297.4|0
1694393700000|2023-09-11 00:55:00|15312.3|15298.3|15309.8|15295.8|15312.5|15298.5|15307.1|15293.1|0
1694394000000|2023-09-11 01:00:00|15308.9|15294.9|15308|15294|15314.8|15300.8|15306.5|15292.5|0
1694394300000|2023-09-11 01:05:00|15307.8|15293.8|15308.1|15294.1|15309.6|15295.6|15305.1|15291.1|0
1694394600000|2023-09-11 01:10:00|15308|15294|15308.8|15294.8|15313.4|15299.4|15307.3|15293.3|0
1694394900000|2023-09-11 01:15:00|15309.1|15295.1|15306.1|15292.1|15311.1|15297.1|15305.3|15291.3|0
1694395200000|2023-09-11 01:20:00|15306|15292|15302.5|15288.5|15306|15292|15299.9|15285.9|0
1694395500000|2023-09-11 01:25:00|15302.6|15288.6|15299.8|15285.8|15303.4|15289.4|15299.4|15285.4|0
1694395800000|2023-09-11 01:30:00|15299.9|15285.9|15297.4|15283.4|15302.5|15288.5|15297.1|15283.1|0
1694396100000|2023-09-11 01:35:00|15297.6|15283.6|15305.4|15291.4|15309.6|15295.6|15296.5|15282.5|0
1694396400000|2023-09-11 01:40:00|15306.1|15292.1|15307.1|15293.1|15307.6|15293.6|15304.3|15290.3|0
1694396700000|2023-09-11 01:45:00|15306.6|15292.6|15313.1|15299.1|15317.1|15303.1|15306.4|15292.4|0
1694397000000|2023-09-11 01:50:00|15313.3|15299.3|15314.5|15300.5|15317.3|15303.3|15312.6|15298.6|0
1694397300000|2023-09-11 01:55:00|15314.6|15300.6|15316|15302|15316.6|15302.6|15310.4|15296.4|0
1694397600000|2023-09-11 02:00:00|15316.9|15302.9|15315.5|15301.5|15318.1|15304.1|15314.9|15300.9|0
1694397900000|2023-09-11 02:05:00|15316.1|15302.1|15314.8|15300.8|15317.4|15303.4|15314.5|15300.5|0
1694398200000|2023-09-11 02:10:00|15314.6|15300.6|15312.9|15298.9|15315.8|15301.8|15312.4|15298.4|0
1694398500000|2023-09-11 02:15:00|15313|15299|15307.1|15293.1|15315|15301|15306.4|15292.4|0
1694398800000|2023-09-11 02:20:00|15307.4|15293.4|15315.4|15301.4|15315.6|15301.6|15307.1|15293.1|0
1694399100000|2023-09-11 02:25:00|15315.5|15301.5|15321.6|15307.6|15323.5|15309.5|15315.4|15301.4|0
1694399400000|2023-09-11 02:30:00|15321.8|15307.8|15322.8|15308.8|15323.8|15309.8|15318.9|15304.9|0
1694399700000|2023-09-11 02:35:00|15322.9|15308.9|15321.1|15307.1|15326.4|15312.4|15318.9|15304.9|0
1694400000000|2023-09-11 02:40:00|15321.3|15307.3|15319.9|15305.9|15322.1|15308.1|15319.5|15305.5|0
1694400300000|2023-09-11 02:45:00|15320|15306|15317.4|15303.4|15320.8|15306.8|15314.9|15300.9|0
1694400600000|2023-09-11 02:50:00|15318|15304|15324.1|15310.1|15326.8|15312.8|15318|15304|0
1694400900000|2023-09-11 02:55:00|15324.3|15310.3|15323.5|15309.5|15325.6|15311.6|15322.6|15308.6|0
1694401200000|2023-09-11 03:00:00|15324.4|15310.4|15321.6|15307.6|15324.4|15310.4|15321.3|15307.3|0
1694401500000|2023-09-11 03:05:00|15321.8|15307.8|15322.5|15308.5|15322.9|15308.9|15320.5|15306.5|0
1694401800000|2023-09-11 03:10:00|15322.4|15308.4|15321.1|15307.1|15325|15311|15320.3|15306.3|0
1694402100000|2023-09-11 03:15:00|15321|15307|15319.5|15305.5|15323.8|15309.8|15319.4|15305.4|0
1694402400000|2023-09-11 03:20:00|15319.4|15305.4|15317.9|15303.9|15319.5|15305.5|15316.5|15302.5|0
1694402700000|2023-09-11 03:25:00|15318|15304|15317.9|15303.9|15320|15306|15316.8|15302.8|0
1694403000000|2023-09-11 03:30:00|15318.3|15304.3|15316.6|15302.6|15318.3|15304.3|15313.9|15299.9|0
1694403300000|2023-09-11 03:35:00|15316.8|15302.8|15321.4|15307.4|15322.5|15308.5|15316.3|15302.3|0
1694403600000|2023-09-11 03:40:00|15321.3|15307.3|15319.4|15305.4|15322.1|15308.1|15319.4|15305.4|0
1694403900000|2023-09-11 03:45:00|15319.5|15305.5|15317.6|15303.6|15320.3|15306.3|15317.1|15303.1|0
1694404200000|2023-09-11 03:50:00|15317.4|15303.4|15316.1|15302.1|15320.3|15306.3|15316.1|15302.1|0
1694404500000|2023-09-11 03:55:00|15316.4|15302.4|15318.6|15304.6|15319.5|15305.5|15316.1|15302.1|0
1694404800000|2023-09-11 04:00:00|15318.4|15304.4|15323.1|15309.1|15323.8|15309.8|15317.5|15303.5|0
1694405100000|2023-09-11 04:05:00|15323.4|15309.4|15325.1|15311.1|15325.6|15311.6|15322|15308|0
1694405400000|2023-09-11 04:10:00|15325|15311|15325.1|15311.1|15325.5|15311.5|15322.9|15308.9|0
1694405700000|2023-09-11 04:15:00|15325.3|15311.3|15327.9|15313.9|15328|15314|15325.1|15311.1|0
1694406000000|2023-09-11 04:20:00|15327.6|15313.6|15331.9|15317.9|15332.3|15318.3|15327.6|15313.6|0
1694406300000|2023-09-11 04:25:00|15332|15318|15331.1|15317.1|15335.3|15321.3|15329.8|15315.8|0
1694406600000|2023-09-11 04:30:00|15331.4|15317.4|15332.5|15318.5|15332.6|15318.6|15329|15315|0
1694406900000|2023-09-11 04:35:00|15332.4|15318.4|15334.6|15320.6|15337|15323|15332.3|15318.3|0
1694407200000|2023-09-11 04:40:00|15334.8|15320.8|15332.9|15318.9|15337.8|15323.8|15331.9|15317.9|0
1694407500000|2023-09-11 04:45:00|15333.3|15319.3|15336.5|15322.5|15337.6|15323.6|15332.6|15318.6|0
1694407800000|2023-09-11 04:50:00|15336.4|15322.4|15335.5|15321.5|15337.5|15323.5|15335|15321|0
1694408100000|2023-09-11 04:55:00|15335.8|15321.8|15337.5|15323.5|15338.4|15324.4|15334.9|15320.9|0
1694408400000|2023-09-11 05:00:00|15337.4|15323.4|15344.6|15330.6|15349.8|15335.8|15337.4|15323.4|0
1694408700000|2023-09-11 05:05:00|15344.8|15330.8|15343.3|15329.3|15346|15332|15342.4|15328.4|0
1694409000000|2023-09-11 05:10:00|15343.6|15329.6|15353.4|15339.4|15354.6|15340.6|15343.6|15329.6|0
1694409300000|2023-09-11 05:15:00|15353.5|15339.5|15354.4|15340.4|15355.9|15341.9|15350.9|15336.9|0
1694409600000|2023-09-11 05:20:00|15355.5|15341.5|15359.8|15345.8|15360.4|15346.4|15353.4|15339.4|0
1694409900000|2023-09-11 05:25:00|15360.1|15346.1|15359.8|15345.8|15361.6|15347.6|15358.3|15344.3|0
1694410200000|2023-09-11 05:30:00|15359.6|15345.6|15357.1|15343.1|15362|15348|15354.5|15340.5|0
1694410500000|2023-09-11 05:35:00|15357.3|15343.3|15350.5|15336.5|15357.5|15343.5|15350|15336|0
1694410800000|2023-09-11 05:40:00|15350.4|15336.4|15350.9|15336.9|15353.5|15339.5|15350.1|15336.1|0
1694411100000|2023-09-11 05:45:00|15350.8|15336.8|15357|15343|15359.8|15345.8|15350.8|15336.8|0
1694411400000|2023-09-11 05:50:00|15357.4|15343.4|15356.3|15342.3|15359.4|15345.4|15354.4|15340.4|0
1694411700000|2023-09-11 05:55:00|15356.4|15342.4|15360.8|15346.8|15361.3|15347.3|15354.4|15340.4|0
1694412000000|2023-09-11 06:00:00|15360.4|15346.4|15353.5|15339.5|15364.4|15350.4|15353.3|15339.3|0
1694412300000|2023-09-11 06:05:00|15354|15340|15358|15344|15361.3|15347.3|15353.9|15339.9|0
1694412600000|2023-09-11 06:10:00|15358.5|15344.5|15359.6|15345.6|15365.6|15351.6|15358.1|15344.1|0
1694412900000|2023-09-11 06:15:00|15359.8|15345.8|15354.4|15340.4|15362.6|15348.6|15352.3|15338.3|0
1694413200000|2023-09-11 06:20:00|15354.5|15340.5|15357.4|15343.4|15359|15345|15354.5|15340.5|0
1694413500000|2023-09-11 06:25:00|15357.5|15343.5|15359.8|15345.8|15360.6|15346.6|15354.5|15340.5|0
1694413800000|2023-09-11 06:30:00|15360|15346|15366.3|15352.3|15367|15353|15360|15346|0
1694414100000|2023-09-11 06:35:00|15368.1|15354.1|15362.6|15348.6|15368.3|15354.3|15362.4|15348.4|0
1694414400000|2023-09-11 06:40:00|15362.4|15348.4|15370.6|15356.6|15371.6|15357.6|15361.1|15347.1|0
1694414700000|2023-09-11 06:45:00|15370.1|15356.1|15367.3|15353.3|15370.3|15356.3|15366.9|15352.9|0
1694415000000|2023-09-11 06:50:00|15367.6|15353.6|15366.6|15352.6|15370.1|15356.1|15363.4|15349.4|0
1694415300000|2023-09-11 06:55:00|15366|15352|15365|15351|15368.6|15354.6|15364.9|15350.9|0
1694415600000|2023-09-11 07:00:00|15364.3|15350.3|15369.1|15355.1|15373.6|15359.6|15362.3|15348.3|0
1694415900000|2023-09-11 07:05:00|15369.4|15355.4|15377.1|15363.1|15379.6|15365.6|15365|15351|0
1694416200000|2023-09-11 07:10:00|15377.9|15363.9|15375|15361|15379|15365|15373.1|15359.1|0
1694416500000|2023-09-11 07:15:00|15375.1|15361.1|15379.8|15365.8|15380.9|15366.9|15373.3|15359.3|0
1694416800000|2023-09-11 07:20:00|15380|15366|15391|15377|15395.5|15381.5|15377.1|15363.1|0
1694417100000|2023-09-11 07:25:00|15390.9|15376.9|15392.4|15378.4|15395|15381|15390.4|15376.4|0
1694417400000|2023-09-11 07:30:00|15392.5|15378.5|15393.1|15379.1|15395.5|15381.5|15390.5|15376.5|0
1694417700000|2023-09-11 07:35:00|15392.9|15378.9|15395.8|15381.8|15399.8|15385.8|15392|15378|0
1694418000000|2023-09-11 07:40:00|15395.4|15381.4|15394.6|15380.6|15397|15383|15391.4|15377.4|0
1694418300000|2023-09-11 07:45:00|15395|15381|15388.1|15374.1|15396|15382|15386.5|15372.5|0
1694418600000|2023-09-11 07:50:00|15388|15374|15386.3|15372.3|15389.6|15375.6|15383.5|15369.5|0
1694418900000|2023-09-11 07:55:00|15386.5|15372.5|15384.1|15370.1|15389.5|15375.5|15382.8|15368.8|0
1694419200000|2023-09-11 08:00:00|15384.3|15370.3|15383.6|15369.6|15388.6|15374.6|15378.8|15364.8|0
1694419500000|2023-09-11 08:05:00|15384.1|15370.1|15377.1|15363.1|15384.5|15370.5|15374.6|15360.6|0
1694419800000|2023-09-11 08:10:00|15375.6|15361.6|15381.5|15367.5|15386|15372|15374.1|15360.1|0
1694420100000|2023-09-11 08:15:00|15381.4|15367.4|15384.3|15370.3|15385.8|15371.8|15376.4|15362.4|0
1694420400000|2023-09-11 08:20:00|15384.1|15370.1|15382.9|15368.9|15391.8|15377.8|15379.4|15365.4|0
1694420700000|2023-09-11 08:25:00|15383|15369|15389|15375|15390.4|15376.4|15378.6|15364.6|0
1694421000000|2023-09-11 08:30:00|15389.5|15375.5|15389.1|15375.1|15395.6|15381.6|15387.6|15373.6|0
1694421300000|2023-09-11 08:35:00|15389.5|15375.5|15383.6|15369.6|15391.9|15377.9|15377.8|15363.8|0
1694421600000|2023-09-11 08:40:00|15383.1|15369.1|15373.9|15359.9|15384|15370|15372.9|15358.9|0
1694421900000|2023-09-11 08:45:00|15373.6|15359.6|15372.1|15358.1|15375.4|15361.4|15370.8|15356.8|0
1694422200000|2023-09-11 08:50:00|15372.3|15358.3|15365.3|15351.3|15372.3|15358.3|15364.5|15350.5|0
1694422500000|2023-09-11 08:55:00|15364.8|15350.8|15368.4|15354.4|15369|15355|15361.6|15347.6|0
1694422800000|2023-09-11 09:00:00|15368.8|15354.8|15377.3|15363.3|15378.6|15364.6|15368.1|15354.1|0
1694423100000|2023-09-11 09:05:00|15377.4|15363.4|15379.8|15365.8|15382.5|15368.5|15377.4|15363.4|0
1694423400000|2023-09-11 09:10:00|15379.6|15365.6|15373.1|15359.1|15379.8|15365.8|15372.6|15358.6|0
1694423700000|2023-09-11 09:15:00|15373.4|15359.4|15376.3|15362.3|15379.6|15365.6|15369.8|15355.8|0
1694424000000|2023-09-11 09:20:00|15376.1|15362.1|15376.9|15362.9|15380.4|15366.4|15375.9|15361.9|0
1694424300000|2023-09-11 09:25:00|15377|15363|15380.1|15366.1|15384.5|15370.5|15376.8|15362.8|0
1694424600000|2023-09-11 09:30:00|15380|15366|15380|15366|15382.8|15368.8|15379.3|15365.3|0
1694424900000|2023-09-11 09:35:00|15379.3|15365.3|15379|15365|15384.1|15370.1|15377.3|15363.3|0
1694425200000|2023-09-11 09:40:00|15379.3|15365.3|15379|15365|15381.4|15367.4|15378.3|15364.3|0
1694425500000|2023-09-11 09:45:00|15378.9|15364.9|15379.4|15365.4|15381.4|15367.4|15377.5|15363.5|0
1694425800000|2023-09-11 09:50:00|15379.5|15365.5|15378.9|15364.9|15382.1|15368.1|15377.4|15363.4|0
1694426100000|2023-09-11 09:55:00|15379|15365|15381.8|15367.8|15382.3|15368.3|15379|15365|0
1694426400000|2023-09-11 10:00:00|15381.4|15367.4|15371.9|15357.9|15381.5|15367.5|15371.6|15357.6|0
1694426700000|2023-09-11 10:05:00|15371.6|15357.6|15378|15364|15378.9|15364.9|15370.8|15356.8|0
1694427000000|2023-09-11 10:10:00|15378.3|15364.3|15374|15360|15379.8|15365.8|15372.3|15358.3|0
1694427300000|2023-09-11 10:15:00|15373.3|15359.3|15369.9|15355.9|15374.1|15360.1|15368.3|15354.3|0
1694427600000|2023-09-11 10:20:00|15370|15356|15368.4|15354.4|15370.3|15356.3|15365|15351|0
1694427900000|2023-09-11 10:25:00|15368.6|15354.6|15377.4|15363.4|15378.3|15364.3|15368.6|15354.6|0
1694428200000|2023-09-11 10:30:00|15377.6|15363.6|15380.4|15366.4|15382|15368|15375|15361|0
1694428500000|2023-09-11 10:35:00|15381.1|15367.1|15377.6|15363.6|15383.3|15369.3|15376.6|15362.6|0
1694428800000|2023-09-11 10:40:00|15378|15364|15382.3|15368.3|15382.5|15368.5|15376.6|15362.6|0
1694429100000|2023-09-11 10:45:00|15383.1|15369.1|15383.5|15369.5|15384.6|15370.6|15380.3|15366.3|0
1694429400000|2023-09-11 10:50:00|15383.4|15369.4|15381.3|15367.3|15386.3|15372.3|15378.5|15364.5|0
1694429700000|2023-09-11 10:55:00|15381.1|15367.1|15388.8|15374.8|15390|15376|15378.9|15364.9|0
1694430000000|2023-09-11 11:00:00|15386.6|15372.6|15390.9|15376.9|15393.8|15379.8|15384.5|15370.5|0
1694430300000|2023-09-11 11:05:00|15391|15377|15387.4|15373.4|15393.6|15379.6|15384.5|15370.5|0
1694430600000|2023-09-11 11:10:00|15387|15373|15380.1|15366.1|15388.1|15374.1|15380.1|15366.1|0
1694430900000|2023-09-11 11:15:00|15380.4|15366.4|15390.4|15376.4|15390.9|15376.9|15379.5|15365.5|0
1694431200000|2023-09-11 11:20:00|15390.9|15376.9|15389.3|15375.3|15390.9|15376.9|15386.5|15372.5|0
1694431500000|2023-09-11 11:25:00|15389.1|15375.1|15387.1|15373.1|15389.6|15375.6|15386.3|15372.3|0
1694431800000|2023-09-11 11:30:00|15387.8|15373.8|15400.9|15386.9|15405.1|15391.1|15387.8|15373.8|0
1694432100000|2023-09-11 11:35:00|15400.6|15386.6|15410.3|15396.3|15412.4|15398.4|15400.6|15386.6|0
1694432400000|2023-09-11 11:40:00|15410.1|15396.1|15402.1|15388.1|15412.5|15398.5|15401.5|15387.5|0
1694432700000|2023-09-11 11:45:00|15401.8|15387.8|15408|15394|15412.1|15398.1|15397.4|15383.4|0
1694433000000|2023-09-11 11:50:00|15409.1|15395.1|15398.1|15384.1|15411|15397|15398.1|15384.1|0
1694433300000|2023-09-11 11:55:00|15397|15383|15396.5|15382.5|15399.8|15385.8|15393.3|15379.3|0
1694433600000|2023-09-11 12:00:00|15396.9|15382.9|15400.9|15386.9|15400.9|15386.9|15390.5|15376.5|0
1694433900000|2023-09-11 12:05:00|15400.8|15386.8|15410.6|15396.6|15411.8|15397.8|15398.9|15384.9|0
1694434200000|2023-09-11 12:10:00|15411.1|15397.1|15415.9|15401.9|15415.9|15401.9|15410.5|15396.5|0
1694434500000|2023-09-11 12:15:00|15416|15402|15414.6|15400.6|15416.8|15402.8|15411.6|15397.6|0
1694434800000|2023-09-11 12:20:00|15414.5|15400.5|15416.1|15402.1|15417.4|15403.4|15408.9|15394.9|0
1694435100000|2023-09-11 12:25:00|15415.8|15401.8|15413.9|15399.9|15417.3|15403.3|15413.4|15399.4|0
1694435400000|2023-09-11 12:30:00|15413.4|15399.4|15409.6|15395.6|15415.8|15401.8|15408|15394|0
1694435700000|2023-09-11 12:35:00|15409.8|15395.8|15410.9|15396.9|15414|15400|15408.4|15394.4|0
1694436000000|2023-09-11 12:40:00|15410.3|15396.3|15414|15400|15414.9|15400.9|15404.8|15390.8|0
1694436300000|2023-09-11 12:45:00|15413|15399|15416.8|15402.8|15417.3|15403.3|15413|15399|0
1694436600000|2023-09-11 12:50:00|15416.5|15402.5|15420|15406|15421|15407|15414.9|15400.9|0
1694436900000|2023-09-11 12:55:00|15418.6|15404.6|15421|15407|15422.5|15408.5|15418.3|15404.3|0
1694437200000|2023-09-11 13:00:00|15421.5|15407.5|15430.8|15416.8|15430.8|15416.8|15420.3|15406.3|0
1694437500000|2023-09-11 13:05:00|15432|15418|15426.3|15412.3|15432.5|15418.5|15423.8|15409.8|0
1694437800000|2023-09-11 13:10:00|15426.5|15412.5|15424.9|15410.9|15433|15419|15423.3|15409.3|0
1694438100000|2023-09-11 13:15:00|15424.5|15410.5|15423.3|15409.3|15424.8|15410.8|15420.5|15406.5|0
1694438400000|2023-09-11 13:20:00|15422.8|15408.8|15419.5|15405.5|15427.8|15413.8|15419.5|15405.5|0
1694438700000|2023-09-11 13:25:00|15417.5|15403.5|15418|15404|15422.6|15408.6|15414.8|15400.8|0
1694439000000|2023-09-11 13:30:00|15419.9|15405.9|15426.8|15412.8|15444.7|15430.7|15413|15399|0
1694439300000|2023-09-11 13:35:00|15431.8|15417.8|15381.8|15367.8|15437.2|15423.2|15379.8|15365.8|0
1694439600000|2023-09-11 13:40:00|15381|15367|15371.5|15357.5|15393.6|15379.6|15369.3|15355.3|0
1694439900000|2023-09-11 13:45:00|15379.3|15365.3|15368.9|15354.9|15380.5|15366.5|15348.1|15334.1|0
1694440200000|2023-09-11 13:50:00|15370.3|15356.3|15382.3|15368.3|15384.8|15370.8|15357.3|15343.3|0
1694440500000|2023-09-11 13:55:00|15382.5|15368.5|15359|15345|15391.5|15377.5|15356.6|15342.6|0
1694440800000|2023-09-11 14:00:00|15359.6|15345.6|15375|15361|15385.3|15371.3|15356.7|15342.7|0
1694441100000|2023-09-11 14:05:00|15374.7|15360.7|15364.1|15350.1|15377.2|15363.2|15355|15341|0
1694441400000|2023-09-11 14:10:00|15366.7|15352.7|15342.2|15328.2|15375.7|15361.7|15335.8|15321.8|0
1694441700000|2023-09-11 14:15:00|15342|15328|15349.3|15335.3|15350.6|15336.6|15335.1|15321.1|0
1694442000000|2023-09-11 14:20:00|15349.1|15335.1|15351.7|15337.7|15360.9|15346.9|15339.9|15325.9|0
1694442300000|2023-09-11 14:25:00|15352.2|15338.2|15373.3|15359.3|15375.6|15361.6|15351.7|15337.7|0
1694442600000|2023-09-11 14:30:00|15374.3|15360.3|15351.2|15337.2|15374.3|15360.3|15336.6|15322.6|0
1694442900000|2023-09-11 14:35:00|15350.6|15336.6|15349.8|15335.8|15352.9|15338.9|15339.3|15325.3|0
1694443200000|2023-09-11 14:40:00|15350.7|15336.7|15362.8|15348.8|15370.4|15356.4|15345.1|15331.1|0
1694443500000|2023-09-11 14:45:00|15363.4|15349.4|15374.6|15360.6|15376.9|15362.9|15362.6|15348.6|0
1694443800000|2023-09-11 14:50:00|15374.4|15360.4|15367.4|15353.4|15384.6|15370.6|15365.8|15351.8|0
1694444100000|2023-09-11 14:55:00|15367.1|15353.1|15352.6|15338.6|15377.4|15363.4|15346.7|15332.7|0
1694444400000|2023-09-11 15:00:00|15352.1|15338.1|15354.1|15340.1|15357.4|15343.4|15342.3|15328.3|0
1694444700000|2023-09-11 15:05:00|15352.2|15338.2|15352.9|15338.9|15361.1|15347.1|15347.7|15333.7|0
1694445000000|2023-09-11 15:10:00|15352.3|15338.3|15361.9|15347.9|15361.9|15347.9|15344.8|15330.8|0
1694445300000|2023-09-11 15:15:00|15359.8|15345.8|15371.6|15357.6|15373.9|15359.9|15355.6|15341.6|0
1694445600000|2023-09-11 15:20:00|15371.2|15357.2|15380.9|15366.9|15381.4|15367.4|15364.6|15350.6|0
1694445900000|2023-09-11 15:25:00|15380.3|15366.3|15390.6|15376.6|15397.7|15383.7|15380.3|15366.3|0
1694446200000|2023-09-11 15:30:00|15390.3|15376.3|15384.2|15370.2|15392.2|15378.2|15380.4|15366.4|0
1694446500000|2023-09-11 15:35:00|15383.9|15369.9|15385.2|15371.2|15393.1|15379.1|15381.3|15367.3|0
1694446800000|2023-09-11 15:40:00|15386.7|15372.7|15370.9|15356.9|15390.2|15376.2|15367.2|15353.2|0
1694447100000|2023-09-11 15:45:00|15369.6|15355.6|15364.8|15350.8|15369.7|15355.7|15357.9|15343.9|0
1694447400000|2023-09-11 15:50:00|15364.9|15350.9|15368.2|15354.2|15372.9|15358.9|15363.6|15349.6|0
1694447700000|2023-09-11 15:55:00|15369.2|15355.2|15363.2|15349.2|15371.9|15357.9|15358.9|15344.9|0
1694448000000|2023-09-11 16:00:00|15362.8|15348.8|15361.6|15347.6|15372.9|15358.9|15361.4|15347.4|0
1694448300000|2023-09-11 16:05:00|15361.4|15347.4|15377.4|15363.4|15381.7|15367.7|15356.6|15342.6|0
1694448600000|2023-09-11 16:10:00|15376.8|15362.8|15380.2|15366.2|15385.2|15371.2|15376.3|15362.3|0
1694448900000|2023-09-11 16:15:00|15380.9|15366.9|15371.9|15357.9|15383.2|15369.2|15367.6|15353.6|0
1694449200000|2023-09-11 16:20:00|15372.2|15358.2|15368.3|15354.3|15372.2|15358.2|15364.9|15350.9|0
1694449500000|2023-09-11 16:25:00|15369.2|15355.2|15393.7|15379.7|15395.8|15381.8|15368.1|15354.1|0
1694449800000|2023-09-11 16:30:00|15394.1|15380.1|15383.1|15369.1|15396.3|15382.3|15379.4|15365.4|0
1694450100000|2023-09-11 16:35:00|15383.2|15369.2|15376.3|15362.3|15384.7|15370.7|15372.2|15358.2|0
1694450400000|2023-09-11 16:40:00|15375.9|15361.9|15377.9|15363.9|15379.8|15365.8|15371.8|15357.8|0
1694450700000|2023-09-11 16:45:00|15378.4|15364.4|15386.1|15372.1|15386.7|15372.7|15374.8|15360.8|0
1694451000000|2023-09-11 16:50:00|15385.8|15371.8|15384.3|15370.3|15391.7|15377.7|15374.4|15360.4|0
1694451300000|2023-09-11 16:55:00|15386.3|15372.3|15390.3|15376.3|15393.7|15379.7|15382.2|15368.2|0
1694451600000|2023-09-11 17:00:00|15389.6|15375.6|15396.4|15382.4|15396.6|15382.6|15383.1|15369.1|0
1694451900000|2023-09-11 17:05:00|15397.1|15383.1|15403.4|15389.4|15403.9|15389.9|15390.9|15376.9|0
1694452200000|2023-09-11 17:10:00|15404.4|15390.4|15402.9|15388.9|15407.5|15393.5|15398.6|15384.6|0
1694452500000|2023-09-11 17:15:00|15402.4|15388.4|15412.6|15398.6|15414.4|15400.4|15401.5|15387.5|0
1694452800000|2023-09-11 17:20:00|15412.7|15398.7|15421.1|15407.1|15423.5|15409.5|15410.5|15396.5|0
1694453100000|2023-09-11 17:25:00|15421.4|15407.4|15430.6|15416.6|15431|15417|15418.1|15404.1|0
1694453400000|2023-09-11 17:30:00|15431.6|15417.6|15442.2|15428.2|15444|15430|15431.6|15417.6|0
1694453700000|2023-09-11 17:35:00|15444|15430|15447.1|15433.1|15449.1|15435.1|15437.6|15423.6|0
1694454000000|2023-09-11 17:40:00|15447.9|15433.9|15441.6|15427.6|15453.5|15439.5|15441.4|15427.4|0
1694454300000|2023-09-11 17:45:00|15443.4|15429.4|15445.9|15431.9|15453.1|15439.1|15440.7|15426.7|0
1694454600000|2023-09-11 17:50:00|15446.4|15432.4|15460|15446|15463.1|15449.1|15445.6|15431.6|0
1694454900000|2023-09-11 17:55:00|15460.1|15446.1|15461.5|15447.5|15462.9|15448.9|15452.4|15438.4|0
1694455200000|2023-09-11 18:00:00|15463.1|15449.1|15457.5|15443.5|15464.4|15450.4|15455|15441|0
1694455500000|2023-09-11 18:05:00|15457.1|15443.1|15452.6|15438.6|15457.5|15443.5|15447.6|15433.6|0
1694455800000|2023-09-11 18:10:00|15450.6|15436.6|15468.6|15454.6|15470.1|15456.1|15450.1|15436.1|0
1694456100000|2023-09-11 18:15:00|15467.9|15453.9|15469.1|15455.1|15470.2|15456.2|15458.4|15444.4|0
1694456400000|2023-09-11 18:20:00|15468.4|15454.4|15468|15454|15471.9|15457.9|15462|15448|0
1694456700000|2023-09-11 18:25:00|15468.1|15454.1|15471.1|15457.1|15473.1|15459.1|15464|15450|0
1694457000000|2023-09-11 18:30:00|15472.3|15458.3|15472|15458|15476.1|15462.1|15468.9|15454.9|0
1694457300000|2023-09-11 18:35:00|15472.4|15458.4|15471.1|15457.1|15476|15462|15464|15450|0
1694457600000|2023-09-11 18:40:00|15471.3|15457.3|15465.3|15451.3|15471.4|15457.4|15460.8|15446.8|0
1694457900000|2023-09-11 18:45:00|15464.4|15450.4|15473|15459|15475|15461|15461.6|15447.6|0
1694458200000|2023-09-11 18:50:00|15473.1|15459.1|15473|15459|15477.4|15463.4|15467.8|15453.8|0
1694458500000|2023-09-11 18:55:00|15473.1|15459.1|15469.5|15455.5|15474.5|15460.5|15464.4|15450.4|0
1694458800000|2023-09-11 19:00:00|15469.9|15455.9|15469.5|15455.5|15470.6|15456.6|15463.5|15449.5|0
1694459100000|2023-09-11 19:05:00|15469|15455|15473|15459|15474.4|15460.4|15466.6|15452.6|0
1694459400000|2023-09-11 19:10:00|15472.8|15458.8|15464|15450|15473.5|15459.5|15459|15445|0
1694459700000|2023-09-11 19:15:00|15463.5|15449.5|15465.5|15451.5|15465.9|15451.9|15459|15445|0
1694460000000|2023-09-11 19:20:00|15465.8|15451.8|15484.6|15470.6|15485.3|15471.3|15465|15451|0
1694460300000|2023-09-11 19:25:00|15484.5|15470.5|15485.3|15471.3|15487.3|15473.3|15479.1|15465.1|0
1694460600000|2023-09-11 19:30:00|15484.5|15470.5|15489.5|15475.5|15490.5|15476.5|15479.5|15465.5|0
1694460900000|2023-09-11 19:35:00|15489|15475|15485.8|15471.8|15489.3|15475.3|15481.9|15467.9|0
1694461200000|2023-09-11 19:40:00|15485.1|15471.1|15482.6|15468.6|15488.1|15474.1|15480.1|15466.1|0
1694461500000|2023-09-11 19:45:00|15480.6|15466.6|15471.6|15457.6|15480.6|15466.6|15469.8|15455.8|0
1694461800000|2023-09-11 19:50:00|15471.8|15457.8|15462.8|15448.8|15471.8|15457.8|15460.6|15446.6|0
1694462100000|2023-09-11 19:55:00|15462.5|15448.5|15470.3|15456.3|15470.7|15456.7|15456.6|15442.6|0
1694462400000|2023-09-11 20:00:00|15469|15455|15474.3|15460.3|15476|15462|15465|15451|0
1694462700000|2023-09-11 20:05:00|15474.2|15460.2|15468.4|15454.4|15474.2|15460.2|15467.4|15453.4|0
1694463000000|2023-09-11 20:10:00|15468.9|15454.9|15469.3|15455.3|15471|15457|15465.3|15451.3|0
1694463300000|2023-09-11 20:15:00|15469.5|15455.5|15469.2|15455.2|15471.3|15457.3|15467.3|15453.3|0
1694463600000|2023-09-11 20:20:00|15469.3|15455.3|15470.5|15456.5|15470.9|15456.9|15468.2|15454.2|0
1694463900000|2023-09-11 20:25:00|15470.2|15456.2|15470.2|15456.2|15471.4|15457.4|15469.7|15455.7|0
1694464200000|2023-09-11 20:30:00|15470|15456|15469.2|15455.2|15470.2|15456.2|15468.2|15454.2|0
1694464500000|2023-09-11 20:35:00|15469.3|15455.3|15467.4|15453.4|15469.4|15455.4|15467.4|15453.4|0
1694464800000|2023-09-11 20:40:00|15467.5|15453.5|15467.7|15453.7|15468.7|15454.7|15467|15453|0
1694465100000|2023-09-11 20:45:00|15467.5|15453.5|15467.2|15453.2|15467.9|15453.9|15465.4|15451.4|0
1694465400000|2023-09-11 20:50:00|15467.3|15453.3|15467.3|15453.3|15467.5|15453.5|15466.2|15452.2|0
1694465700000|2023-09-11 20:55:00|15467.5|15453.5|15464.5|15450.5|15467.7|15453.7|15463.3|15449.3|0
1694466000000|2023-09-11 21:00:00|15464.7|15450.7|15463.2|15449.2|15464.7|15450.7|15462.7|15448.7|0
1694466300000|2023-09-11 21:05:00|15463.1|15449.1|15464.4|15450.4|15465.3|15451.3|15462.7|15448.7|0
1694466600000|2023-09-11 21:10:00|15464.2|15450.2|15462.5|15448.5|15464.5|15450.5|15462.2|15448.2|0
1694466900000|2023-09-11 21:15:00|15462.6|15448.6|15461.8|15447.8|15463|15449|15461|15447|0
1694467200000|2023-09-11 21:20:00|15461.3|15447.3|15461.2|15447.2|15462|15448|15460.4|15446.4|0
1694467500000|2023-09-11 21:25:00|15460.8|15446.8|15458.7|15444.7|15461.5|15447.5|15458.7|15444.7|0
1694467800000|2023-09-11 21:30:00|15458.6|15444.6|15458.9|15444.9|15459.3|15445.3|15457.7|15443.7|0
1694468100000|2023-09-11 21:35:00|15458.8|15444.8|15459.4|15445.4|15459.4|15445.4|15458.4|15444.4|0
1694468400000|2023-09-11 21:40:00|15459.3|15445.3|15459.3|15445.3|15459.5|15445.5|15459.2|15445.2|0
1694468700000|2023-09-11 21:45:00|15458.7|15444.7|15456.5|15442.5|15459.1|15445.1|15456.4|15442.4|0
1694469000000|2023-09-11 21:50:00|15456.3|15442.3|15453.9|15439.9|15456.5|15442.5|15453.2|15439.2|0
1694469300000|2023-09-11 21:55:00|15454.3|15440.3|15455.7|15441.7|15456.4|15442.4|15454.3|15440.3|0
1694469600000|2023-09-11 22:00:00|15452.7|15438.7|15454|15440|15457.8|15443.8|15452|15438|0
1694469900000|2023-09-11 22:05:00|15454.2|15440.2|15457.2|15443.2|15460.5|15446.5|15452.7|15438.7|0
1694470200000|2023-09-11 22:10:00|15457.3|15443.3|15453.3|15439.3|15458|15444|15452.8|15438.8|0
1694470500000|2023-09-11 22:15:00|15453.2|15439.2|15455.7|15441.7|15457.4|15443.4|15452|15438|0
1694470800000|2023-09-11 22:20:00|15455.5|15441.5|15456|15442|15457.9|15443.9|15454.7|15440.7|0
1694471100000|2023-09-11 22:25:00|15456.3|15442.3|15456.8|15442.8|15456.8|15442.8|15455.9|15441.9|0
1694471400000|2023-09-11 22:30:00|15457.3|15443.3|15456.7|15442.7|15459.4|15445.4|15456.7|15442.7|0
1694471700000|2023-09-11 22:35:00|15456.8|15442.8|15449.4|15435.4|15456.8|15442.8|15449.4|15435.4|0
1694472000000|2023-09-11 22:40:00|15449.5|15435.5|15450.8|15436.8|15452.5|15438.5|15449.3|15435.3|0
1694472300000|2023-09-11 22:45:00|15450.5|15436.5|15448.9|15434.9|15451.7|15437.7|15448.4|15434.4|0
1694472600000|2023-09-11 22:50:00|15449.3|15435.3|15449.4|15435.4|15451.3|15437.3|15448.8|15434.8|0
1694472900000|2023-09-11 22:55:00|15449.5|15435.5|15449.2|15435.2|15452.5|15438.5|15447.4|15433.4|0
1694473200000|2023-09-11 23:00:00|15449|15435|15450|15436|15452.3|15438.3|15448.8|15434.8|0
1694473500000|2023-09-11 23:05:00|15450.2|15436.2|15453.8|15439.8|15455.7|15441.7|15450|15436|0
1694473800000|2023-09-11 23:10:00|15453.9|15439.9|15452|15438|15454|15440|15451.2|15437.2|0
1694474100000|2023-09-11 23:15:00|15451.9|15437.9|15455.3|15441.3|15455.4|15441.4|15451.8|15437.8|0
1694474400000|2023-09-11 23:20:00|15455.4|15441.4|15452.9|15438.9|15458.3|15444.3|15452|15438|0
1694474700000|2023-09-11 23:25:00|15452.8|15438.8|15455.5|15441.5|15459.4|15445.4|15452.8|15438.8|0
1694475000000|2023-09-11 23:30:00|15455.7|15441.7|15454.2|15440.2|15456.2|15442.2|15452.4|15438.4|0
1694475300000|2023-09-11 23:35:00|15454.3|15440.3|15454.8|15440.8|15455.8|15441.8|15453.7|15439.7|0
1694475600000|2023-09-11 23:40:00|15454.9|15440.9|15450.8|15436.8|15455.5|15441.5|15450.2|15436.2|0
1694475900000|2023-09-11 23:45:00|15450.5|15436.5|15454.3|15440.3|15455|15441|15450.5|15436.5|0
1694476200000|2023-09-11 23:50:00|15454.4|15440.4|15455.8|15441.8|15457.5|15443.5|15452.9|15438.9|0
1694476500000|2023-09-11 23:55:00|15455.7|15441.7|15452.8|15438.8|15455.8|15441.8|15452.5|15438.5|0
1694476800000|2023-09-12 00:00:00|15453|15439|15448.9|15434.9|15454.4|15440.4|15448.5|15434.5|0
1694477100000|2023-09-12 00:05:00|15448.7|15434.7|15447.8|15433.8|15451.7|15437.7|15442.3|15428.3|0
1694477400000|2023-09-12 00:10:00|15447.9|15433.9|15443.7|15429.7|15448.2|15434.2|15442.2|15428.2|0
1694477700000|2023-09-12 00:15:00|15443.5|15429.5|15445.4|15431.4|15446.4|15432.4|15441.5|15427.5|0
1694478000000|2023-09-12 00:20:00|15445.5|15431.5|15446.2|15432.2|15447.2|15433.2|15442.9|15428.9|0
1694478300000|2023-09-12 00:25:00|15446|15432|15446.4|15432.4|15447.8|15433.8|15444.9|15430.9|0
1694478600000|2023-09-12 00:30:00|15445.5|15431.5|15444.7|15430.7|15446.3|15432.3|15440.5|15426.5|0
1694478900000|2023-09-12 00:35:00|15444.4|15430.4|15441.5|15427.5|15445.9|15431.9|15441.4|15427.4|0
1694479200000|2023-09-12 00:40:00|15441.4|15427.4|15440.2|15426.2|15441.8|15427.8|15436.8|15422.8|0
1694479500000|2023-09-12 00:45:00|15440|15426|15439.8|15425.8|15441.3|15427.3|15437.3|15423.3|0
1694479800000|2023-09-12 00:50:00|15439.9|15425.9|15444|15430|15444.5|15430.5|15439.8|15425.8|0
1694480100000|2023-09-12 00:55:00|15443.8|15429.8|15441.5|15427.5|15444.3|15430.3|15439.3|15425.3|0
1694480400000|2023-09-12 01:00:00|15440.8|15426.8|15438.9|15424.9|15441.5|15427.5|15437.2|15423.2|0
1694480700000|2023-09-12 01:05:00|15439|15425|15437.8|15423.8|15439.4|15425.4|15435.9|15421.9|0
1694481000000|2023-09-12 01:10:00|15437.7|15423.7|15446.5|15432.5|15454.8|15440.8|15437.5|15423.5|0
1694481300000|2023-09-12 01:15:00|15444.8|15430.8|15445.9|15431.9|15448.2|15434.2|15441.3|15427.3|0
1694481600000|2023-09-12 01:20:00|15446.4|15432.4|15442.3|15428.3|15447.8|15433.8|15442.3|15428.3|0
1694481900000|2023-09-12 01:25:00|15442.8|15428.8|15444.7|15430.7|15445.2|15431.2|15440.2|15426.2|0
1694482200000|2023-09-12 01:30:00|15444.5|15430.5|15438.7|15424.7|15445.4|15431.4|15438.7|15424.7|0
1694482500000|2023-09-12 01:35:00|15438.9|15424.9|15437.5|15423.5|15440.7|15426.7|15437.4|15423.4|0
1694482800000|2023-09-12 01:40:00|15437.8|15423.8|15440.7|15426.7|15442|15428|15437.3|15423.3|0
1694483100000|2023-09-12 01:45:00|15440.5|15426.5|15441.2|15427.2|15444.2|15430.2|15440.5|15426.5|0
1694483400000|2023-09-12 01:50:00|15441.3|15427.3|15441.8|15427.8|15442.9|15428.9|15439.2|15425.2|0
1694483700000|2023-09-12 01:55:00|15441.3|15427.3|15445.7|15431.7|15446.8|15432.8|15441.2|15427.2|0
1694484000000|2023-09-12 02:00:00|15445.3|15431.3|15443.3|15429.3|15446|15432|15441.8|15427.8|0
1694484300000|2023-09-12 02:05:00|15443.2|15429.2|15448.8|15434.8|15451|15437|15443.2|15429.2|0
1694484600000|2023-09-12 02:10:00|15449|15435|15448.8|15434.8|15451.7|15437.7|15447.8|15433.8|0
1694484900000|2023-09-12 02:15:00|15448.5|15434.5|15452|15438|15453.3|15439.3|15447.2|15433.2|0
1694485200000|2023-09-12 02:20:00|15451.8|15437.8|15451.7|15437.7|15453.9|15439.9|15449.2|15435.2|0
1694485500000|2023-09-12 02:25:00|15451.5|15437.5|15450.4|15436.4|15453.2|15439.2|15450.4|15436.4|0
1694485800000|2023-09-12 02:30:00|15450.3|15436.3|15451|15437|15451.9|15437.9|15447.3|15433.3|0
1694486100000|2023-09-12 02:35:00|15450.9|15436.9|15455.4|15441.4|15455.7|15441.7|15448.2|15434.2|0
1694486400000|2023-09-12 02:40:00|15455.3|15441.3|15454|15440|15456.2|15442.2|15453.2|15439.2|0
1694486700000|2023-09-12 02:45:00|15454.3|15440.3|15456.7|15442.7|15456.9|15442.9|15454|15440|0
1694487000000|2023-09-12 02:50:00|15456.8|15442.8|15456.7|15442.7|15457.7|15443.7|15455.4|15441.4|0
1694487300000|2023-09-12 02:55:00|15456.8|15442.8|15458.5|15444.5|15458.5|15444.5|15455.2|15441.2|0
1694487600000|2023-09-12 03:00:00|15458.4|15444.4|15457.5|15443.5|15458.5|15444.5|15453.9|15439.9|0
1694487900000|2023-09-12 03:05:00|15457.8|15443.8|15457.2|15443.2|15459.8|15445.8|15455.5|15441.5|0
1694488200000|2023-09-12 03:10:00|15457|15443|15457.5|15443.5|15457.9|15443.9|15453.5|15439.5|0
1694488500000|2023-09-12 03:15:00|15457.7|15443.7|15456.3|15442.3|15458.3|15444.3|15455.2|15441.2|0
1694488800000|2023-09-12 03:20:00|15456.4|15442.4|15454.9|15440.9|15457.7|15443.7|15453.8|15439.8|0
1694489100000|2023-09-12 03:25:00|15455.3|15441.3|15456.7|15442.7|15458.3|15444.3|15453.3|15439.3|0
1694489400000|2023-09-12 03:30:00|15456.8|15442.8|15462.4|15448.4|15463.3|15449.3|15454.8|15440.8|0
1694489700000|2023-09-12 03:35:00|15462.9|15448.9|15460.2|15446.2|15464.2|15450.2|15459.3|15445.3|0
1694490000000|2023-09-12 03:40:00|15460|15446|15463.7|15449.7|15463.8|15449.8|15458.8|15444.8|0
1694490300000|2023-09-12 03:45:00|15463.9|15449.9|15463.3|15449.3|15465.3|15451.3|15462|15448|0
1694490600000|2023-09-12 03:50:00|15463.9|15449.9|15464.3|15450.3|15466|15452|15463.4|15449.4|0
1694490900000|2023-09-12 03:55:00|15464.2|15450.2|15464.2|15450.2|15465.7|15451.7|15463.8|15449.8|0
1694491200000|2023-09-12 04:00:00|15464.3|15450.3|15465.3|15451.3|15468.8|15454.8|15462.5|15448.5|0
1694491500000|2023-09-12 04:05:00|15465.2|15451.2|15465.3|15451.3|15467.4|15453.4|15464|15450|0
1694491800000|2023-09-12 04:10:00|15465.2|15451.2|15465.4|15451.4|15466.8|15452.8|15464.2|15450.2|0
1694492100000|2023-09-12 04:15:00|15465.3|15451.3|15460|15446|15465.3|15451.3|15459.3|15445.3|0
1694492400000|2023-09-12 04:20:00|15459.9|15445.9|15458.3|15444.3|15460.5|15446.5|15457.8|15443.8|0
1694492700000|2023-09-12 04:25:00|15458.4|15444.4|15456|15442|15458.5|15444.5|15454.3|15440.3|0
1694493000000|2023-09-12 04:30:00|15456.2|15442.2|15457.7|15443.7|15458|15444|15455.4|15441.4|0
1694493300000|2023-09-12 04:35:00|15457.5|15443.5|15455.8|15441.8|15458.5|15444.5|15455.4|15441.4|0
1694493600000|2023-09-12 04:40:00|15455.9|15441.9|15456.7|15442.7|15457.5|15443.5|15455.7|15441.7|0
1694493900000|2023-09-12 04:45:00|15457|15443|15456|15442|15457.3|15443.3|15455.4|15441.4|0
1694494200000|2023-09-12 04:50:00|15456.2|15442.2|15457.9|15443.9|15459.4|15445.4|15455.8|15441.8|0
1694494500000|2023-09-12 04:55:00|15457.8|15443.8|15455.3|15441.3|15458.8|15444.8|15454.9|15440.9|0
1694494800000|2023-09-12 05:00:00|15455.4|15441.4|15452.4|15438.4|15456.2|15442.2|15452.2|15438.2|0
1694495100000|2023-09-12 05:05:00|15452.2|15438.2|15451.5|15437.5|15452.5|15438.5|15448.2|15434.2|0
1694495400000|2023-09-12 05:10:00|15451.4|15437.4|15451.7|15437.7|15452.4|15438.4|15449.8|15435.8|0
1694495700000|2023-09-12 05:15:00|15451.8|15437.8|15452.3|15438.3|15452.9|15438.9|15450.2|15436.2|0
1694496000000|2023-09-12 05:20:00|15452.4|15438.4|15459.3|15445.3|15461.3|15447.3|15452.3|15438.3|0
1694496300000|2023-09-12 05:25:00|15459.5|15445.5|15456.3|15442.3|15460.4|15446.4|15455|15441|0
1694496600000|2023-09-12 05:30:00|15456.7|15442.7|15454.4|15440.4|15457|15443|15452|15438|0
1694496900000|2023-09-12 05:35:00|15454.3|15440.3|15456.9|15442.9|15457.7|15443.7|15453.8|15439.8|0
1694497200000|2023-09-12 05:40:00|15456.8|15442.8|15456.8|15442.8|15458.4|15444.4|15454.3|15440.3|0
1694497500000|2023-09-12 05:45:00|15456.9|15442.9|15458.9|15444.9|15461.2|15447.2|15455.4|15441.4|0
1694497800000|2023-09-12 05:50:00|15458.8|15444.8|15454.9|15440.9|15458.9|15444.9|15454.9|15440.9|0
1694498100000|2023-09-12 05:55:00|15455|15441|15457.9|15443.9|15458.7|15444.7|15454.8|15440.8|0
1694498400000|2023-09-12 06:00:00|15458.7|15444.7|15456.8|15442.8|15461.4|15447.4|15455.3|15441.3|0
1694498700000|2023-09-12 06:05:00|15457|15443|15456.7|15442.7|15460.2|15446.2|15456.3|15442.3|0
1694499000000|2023-09-12 06:10:00|15456.8|15442.8|15464.3|15450.3|15465.3|15451.3|15456.7|15442.7|0
1694499300000|2023-09-12 06:15:00|15464.2|15450.2|15465.4|15451.4|15468.3|15454.3|15464.2|15450.2|0
1694499600000|2023-09-12 06:20:00|15465.5|15451.5|15466.7|15452.7|15468.9|15454.9|15465.5|15451.5|0
1694499900000|2023-09-12 06:25:00|15466.5|15452.5|15467.8|15453.8|15468|15454|15463.4|15449.4|0
1694500200000|2023-09-12 06:30:00|15467.7|15453.7|15469.5|15455.5|15470.4|15456.4|15463.8|15449.8|0
1694500500000|2023-09-12 06:35:00|15469.7|15455.7|15463.8|15449.8|15471.9|15457.9|15460.7|15446.7|0
1694500800000|2023-09-12 06:40:00|15463.7|15449.7|15468|15454|15470.3|15456.3|15463.2|15449.2|0
1694501100000|2023-09-12 06:45:00|15468.2|15454.2|15467.8|15453.8|15469.3|15455.3|15467.2|15453.2|0
1694501400000|2023-09-12 06:50:00|15467.9|15453.9|15470.3|15456.3|15472.8|15458.8|15467.9|15453.9|0
1694501700000|2023-09-12 06:55:00|15470.2|15456.2|15467.2|15453.2|15473.5|15459.5|15466.9|15452.9|0
1694502000000|2023-09-12 07:00:00|15467.5|15453.5|15464.2|15450.2|15472.3|15458.3|15460.7|15446.7|0
1694502300000|2023-09-12 07:05:00|15462.3|15448.3|15454|15440|15464.2|15450.2|15454|15440|0
1694502600000|2023-09-12 07:10:00|15454.5|15440.5|15440.3|15426.3|15455.4|15441.4|15437|15423|0
1694502900000|2023-09-12 07:15:00|15439.9|15425.9|15444.8|15430.8|15446.8|15432.8|15436.9|15422.9|0
1694503200000|2023-09-12 07:20:00|15444.5|15430.5|15436.5|15422.5|15446.8|15432.8|15434.2|15420.2|0
1694503500000|2023-09-12 07:25:00|15437.3|15423.3|15433.5|15419.5|15437.9|15423.9|15432.3|15418.3|0
1694503800000|2023-09-12 07:30:00|15433.4|15419.4|15430|15416|15434.3|15420.3|15423.5|15409.5|0
1694504100000|2023-09-12 07:35:00|15429.9|15415.9|15437.7|15423.7|15439.5|15425.5|15428.4|15414.4|0
1694504400000|2023-09-12 07:40:00|15437.2|15423.2|15440.7|15426.7|15443.7|15429.7|15436.4|15422.4|0
1694504700000|2023-09-12 07:45:00|15439.2|15425.2|15432.5|15418.5|15439.2|15425.2|15430.9|15416.9|0
1694505000000|2023-09-12 07:50:00|15432.8|15418.8|15433.3|15419.3|15433.7|15419.7|15427.8|15413.8|0
1694505300000|2023-09-12 07:55:00|15432.8|15418.8|15431.9|15417.9|15433.5|15419.5|15429.2|15415.2|0
1694505600000|2023-09-12 08:00:00|15431.8|15417.8|15422.8|15408.8|15431.8|15417.8|15420.9|15406.9|0
1694505900000|2023-09-12 08:05:00|15423.2|15409.2|15423.7|15409.7|15424.9|15410.9|15420.9|15406.9|0
1694506200000|2023-09-12 08:10:00|15423.5|15409.5|15427.3|15413.3|15428.4|15414.4|15421.5|15407.5|0
1694506500000|2023-09-12 08:15:00|15426.3|15412.3|15430.7|15416.7|15431.2|15417.2|15423.9|15409.9|0
1694506800000|2023-09-12 08:20:00|15430.5|15416.5|15431|15417|15434.7|15420.7|15428.9|15414.9|0
1694507100000|2023-09-12 08:25:00|15430.3|15416.3|15431.3|15417.3|15434.7|15420.7|15426.7|15412.7|0
1694507400000|2023-09-12 08:30:00|15431.4|15417.4|15421.8|15407.8|15431.4|15417.4|15421.3|15407.3|0
1694507700000|2023-09-12 08:35:00|15421.9|15407.9|15421.7|15407.7|15425.2|15411.2|15421.3|15407.3|0
1694508000000|2023-09-12 08:40:00|15421.5|15407.5|15421.4|15407.4|15423.5|15409.5|15420.8|15406.8|0
1694508300000|2023-09-12 08:45:00|15421|15407|15422.3|15408.3|15423.3|15409.3|15414.2|15400.2|0
1694508600000|2023-09-12 08:50:00|15421.3|15407.3|15418.8|15404.8|15428.5|15414.5|15418.4|15404.4|0
1694508900000|2023-09-12 08:55:00|15418.7|15404.7|15420.3|15406.3|15423.9|15409.9|15418.2|15404.2|0
1694509200000|2023-09-12 09:00:00|15419.7|15405.7|15428|15414|15428.7|15414.7|15418.2|15404.2|0
1694509500000|2023-09-12 09:05:00|15426.7|15412.7|15424.4|15410.4|15430|15416|15423.5|15409.5|0
1694509800000|2023-09-12 09:10:00|15424.3|15410.3|15422.2|15408.2|15426|15412|15421|15407|0
1694510100000|2023-09-12 09:15:00|15422|15408|15418.2|15404.2|15423.2|15409.2|15418.2|15404.2|0
1694510400000|2023-09-12 09:20:00|15418.3|15404.3|15419.5|15405.5|15423.3|15409.3|15416.8|15402.8|0
1694510700000|2023-09-12 09:25:00|15420|15406|15427.4|15413.4|15429.5|15415.5|15419.4|15405.4|0
1694511000000|2023-09-12 09:30:00|15426.8|15412.8|15415.7|15401.7|15426.9|15412.9|15412|15398|0
1694511300000|2023-09-12 09:35:00|15415.8|15401.8|15421.5|15407.5|15423.2|15409.2|15415.8|15401.8|0
1694511600000|2023-09-12 09:40:00|15421.8|15407.8|15426.3|15412.3|15426.8|15412.8|15421.8|15407.8|0
1694511900000|2023-09-12 09:45:00|15425.9|15411.9|15431.3|15417.3|15431.7|15417.7|15422.7|15408.7|0
1694512200000|2023-09-12 09:50:00|15430.9|15416.9|15427.8|15413.8|15435.7|15421.7|15424.7|15410.7|0
1694512500000|2023-09-12 09:55:00|15427.3|15413.3|15429.3|15415.3|15434|15420|15425.9|15411.9|0
1694512800000|2023-09-12 10:00:00|15429.4|15415.4|15434.4|15420.4|15435|15421|15427.3|15413.3|0
1694513100000|2023-09-12 10:05:00|15434.3|15420.3|15429.3|15415.3|15436.7|15422.7|15429.3|15415.3|0
1694513400000|2023-09-12 10:10:00|15429.4|15415.4|15435.9|15421.9|15436.2|15422.2|15429.4|15415.4|0
1694513700000|2023-09-12 10:15:00|15435.8|15421.8|15433.4|15419.4|15439.7|15425.7|15432.4|15418.4|0
1694514000000|2023-09-12 10:20:00|15433.3|15419.3|15438.5|15424.5|15439|15425|15432.9|15418.9|0
1694514300000|2023-09-12 10:25:00|15438.8|15424.8|15437.2|15423.2|15439.9|15425.9|15436.5|15422.5|0
1694514600000|2023-09-12 10:30:00|15437|15423|15443.5|15429.5|15446.9|15432.9|15437|15423|0
1694514900000|2023-09-12 10:35:00|15443.4|15429.4|15442.9|15428.9|15446.4|15432.4|15440.8|15426.8|0
1694515200000|2023-09-12 10:40:00|15443|15429|15434.7|15420.7|15444.3|15430.3|15433.4|15419.4|0
1694515500000|2023-09-12 10:45:00|15434.3|15420.3|15434.9|15420.9|15435.2|15421.2|15430.9|15416.9|0
1694515800000|2023-09-12 10:50:00|15434.3|15420.3|15437.3|15423.3|15440.4|15426.4|15434.3|15420.3|0
1694516100000|2023-09-12 10:55:00|15437|15423|15443.4|15429.4|15443.9|15429.9|15436.4|15422.4|0
1694516400000|2023-09-12 11:00:00|15444.4|15430.4|15441.2|15427.2|15445.3|15431.3|15433.3|15419.3|0
1694516700000|2023-09-12 11:05:00|15441|15427|15442|15428|15444.3|15430.3|15438.3|15424.3|0
1694517000000|2023-09-12 11:10:00|15442.8|15428.8|15441.9|15427.9|15444.8|15430.8|15439.4|15425.4|0
1694517300000|2023-09-12 11:15:00|15441.5|15427.5|15433.7|15419.7|15442.4|15428.4|15433.2|15419.2|0
1694517600000|2023-09-12 11:20:00|15433.5|15419.5|15418.5|15404.5|15434.5|15420.5|15418.4|15404.4|0
1694517900000|2023-09-12 11:25:00|15418.4|15404.4|15424.7|15410.7|15424.8|15410.8|15416.3|15402.3|0
1694518200000|2023-09-12 11:30:00|15423.5|15409.5|15421.7|15407.7|15424.4|15410.4|15418|15404|0
1694518500000|2023-09-12 11:35:00|15421.5|15407.5|15420|15406|15423.2|15409.2|15418.9|15404.9|0
1694518800000|2023-09-12 11:40:00|15420.3|15406.3|15424|15410|15424.7|15410.7|15419|15405|0
1694519100000|2023-09-12 11:45:00|15423.8|15409.8|15418.8|15404.8|15424|15410|15417.4|15403.4|0
1694519400000|2023-09-12 11:50:00|15417.3|15403.3|15419.2|15405.2|15419.7|15405.7|15414.3|15400.3|0
1694519700000|2023-09-12 11:55:00|15418|15404|15415.2|15401.2|15419.4|15405.4|15413.8|15399.8|0
1694520000000|2023-09-12 12:00:00|15414.9|15400.9|15412.8|15398.8|15416|15402|15411|15397|0
1694520300000|2023-09-12 12:05:00|15412.7|15398.7|15414.2|15400.2|15417.8|15403.8|15408.3|15394.3|0
1694520600000|2023-09-12 12:10:00|15412.5|15398.5|15415.7|15401.7|15416.7|15402.7|15412.5|15398.5|0
1694520900000|2023-09-12 12:15:00|15415.5|15401.5|15414.9|15400.9|15418.8|15404.8|15413.5|15399.5|0
1694521200000|2023-09-12 12:20:00|15415|15401|15420.2|15406.2|15420.2|15406.2|15412.4|15398.4|0
1694521500000|2023-09-12 12:25:00|15420.5|15406.5|15421.4|15407.4|15423.7|15409.7|15418|15404|0
1694521800000|2023-09-12 12:30:00|15420.8|15406.8|15426.3|15412.3|15427.9|15413.9|15417.2|15403.2|0
1694522100000|2023-09-12 12:35:00|15425.9|15411.9|15430.2|15416.2|15430.2|15416.2|15423.7|15409.7|0
1694522400000|2023-09-12 12:40:00|15431.3|15417.3|15429.9|15415.9|15437.9|15423.9|15427.4|15413.4|0
1694522700000|2023-09-12 12:45:00|15430.7|15416.7|15426.9|15412.9|15431.7|15417.7|15424.5|15410.5|0
1694523000000|2023-09-12 12:50:00|15426.8|15412.8|15421.8|15407.8|15426.8|15412.8|15417.9|15403.9|0
1694523300000|2023-09-12 12:55:00|15420.2|15406.2|15413.4|15399.4|15420.3|15406.3|15412.4|15398.4|0
1694523600000|2023-09-12 13:00:00|15412|15398|15406.3|15392.3|15412.3|15398.3|15402.5|15388.5|0
1694523900000|2023-09-12 13:05:00|15406.4|15392.4|15405.9|15391.9|15410.7|15396.7|15403.3|15389.3|0
1694524200000|2023-09-12 13:10:00|15405.7|15391.7|15397.4|15383.4|15405.7|15391.7|15395.2|15381.2|0
1694524500000|2023-09-12 13:15:00|15397.7|15383.7|15394|15380|15399.3|15385.3|15389.7|15375.7|0
1694524800000|2023-09-12 13:20:00|15394.2|15380.2|15396.5|15382.5|15397.4|15383.4|15389|15375|0
1694525100000|2023-09-12 13:25:00|15397.9|15383.9|15395.2|15381.2|15406.3|15392.3|15392.5|15378.5|0
1694525400000|2023-09-12 13:30:00|15397.5|15383.5|15410.3|15396.3|15420.4|15406.4|15382.2|15368.2|0
1694525700000|2023-09-12 13:35:00|15409.8|15395.8|15416.4|15402.4|15418.4|15404.4|15398.2|15384.2|0
1694526000000|2023-09-12 13:40:00|15417.9|15403.9|15426.2|15412.2|15439.4|15425.4|15416.4|15402.4|0
1694526300000|2023-09-12 13:45:00|15425.2|15411.2|15420.9|15406.9|15437.4|15423.4|15413.2|15399.2|0
1694526600000|2023-09-12 13:50:00|15422.5|15408.5|15435.2|15421.2|15436.7|15422.7|15412.7|15398.7|0
1694526900000|2023-09-12 13:55:00|15434.2|15420.2|15445.8|15431.8|15453.3|15439.3|15434.2|15420.2|0
1694527200000|2023-09-12 14:00:00|15445.4|15431.4|15436.7|15422.7|15445.4|15431.4|15424.5|15410.5|0
1694527500000|2023-09-12 14:05:00|15436|15422|15435.3|15421.3|15443.2|15429.2|15428.4|15414.4|0
1694527800000|2023-09-12 14:10:00|15434.9|15420.9|15443.3|15429.3|15447.2|15433.2|15421.8|15407.8|0
1694528100000|2023-09-12 14:15:00|15442.9|15428.9|15442.7|15428.7|15449.7|15435.7|15433.2|15419.2|0
1694528400000|2023-09-12 14:20:00|15442|15428|15410.9|15396.9|15442|15428|15410.9|15396.9|0
1694528700000|2023-09-12 14:25:00|15410.8|15396.8|15381.2|15367.2|15410.8|15396.8|15377.3|15363.3|0
1694529000000|2023-09-12 14:30:00|15379.7|15365.7|15388|15374|15392.8|15378.8|15363.9|15349.9|0
1694529300000|2023-09-12 14:35:00|15386.7|15372.7|15372|15358|15389|15375|15369.1|15355.1|0
1694529600000|2023-09-12 14:40:00|15371.7|15357.7|15372.2|15358.2|15377.5|15363.5|15356.1|15342.1|0
1694529900000|2023-09-12 14:45:00|15371.7|15357.7|15370|15356|15379.1|15365.1|15367.6|15353.6|0
1694530200000|2023-09-12 14:50:00|15370.1|15356.1|15341.3|15327.3|15370.1|15356.1|15341.3|15327.3|0
1694530500000|2023-09-12 14:55:00|15341.1|15327.1|15345.2|15331.2|15354.5|15340.5|15341|15327|0
1694530800000|2023-09-12 15:00:00|15344.5|15330.5|15362.5|15348.5|15363|15349|15340.4|15326.4|0
1694531100000|2023-09-12 15:05:00|15362.3|15348.3|15331.7|15317.7|15365.5|15351.5|15326.3|15312.3|0
1694531400000|2023-09-12 15:10:00|15331.4|15317.4|15332.5|15318.5|15335.7|15321.7|15317.7|15303.7|0
1694531700000|2023-09-12 15:15:00|15331.7|15317.7|15325.2|15311.2|15335.9|15321.9|15323.4|15309.4|0
1694532000000|2023-09-12 15:20:00|15327|15313|15329.2|15315.2|15337.2|15323.2|15323.7|15309.7|0
1694532300000|2023-09-12 15:25:00|15328.7|15314.7|15345|15331|15345|15331|15326.5|15312.5|0
1694532600000|2023-09-12 15:30:00|15344.8|15330.8|15356.4|15342.4|15361.4|15347.4|15344.8|15330.8|0
1694532900000|2023-09-12 15:35:00|15356.9|15342.9|15358.2|15344.2|15362.4|15348.4|15355.4|15341.4|0
1694533200000|2023-09-12 15:40:00|15357.2|15343.2|15355.5|15341.5|15363.9|15349.9|15353.5|15339.5|0
1694533500000|2023-09-12 15:45:00|15355.1|15341.1|15358.2|15344.2|15366.1|15352.1|15352.1|15338.1|0
1694533800000|2023-09-12 15:50:00|15359.5|15345.5|15361.4|15347.4|15366.9|15352.9|15359.1|15345.1|0
1694534100000|2023-09-12 15:55:00|15361|15347|15355.1|15341.1|15363.6|15349.6|15350.1|15336.1|0
1694534400000|2023-09-12 16:00:00|15355.9|15341.9|15371.4|15357.4|15372.2|15358.2|15355.4|15341.4|0
1694534700000|2023-09-12 16:05:00|15371.9|15357.9|15372.7|15358.7|15373.4|15359.4|15361|15347|0
1694535000000|2023-09-12 16:10:00|15373.2|15359.2|15375.6|15361.6|15376.5|15362.5|15365.7|15351.7|0
1694535300000|2023-09-12 16:15:00|15370.5|15356.5|15373.9|15359.9|15377.9|15363.9|15367.6|15353.6|0
1694535600000|2023-09-12 16:20:00|15373.6|15359.6|15372.4|15358.4|15375.5|15361.5|15362.4|15348.4|0
1694535900000|2023-09-12 16:25:00|15372.6|15358.6|15364.6|15350.6|15372.6|15358.6|15361.2|15347.2|0
1694536200000|2023-09-12 16:30:00|15364|15350|15352.2|15338.2|15364.4|15350.4|15350.7|15336.7|0
1694536500000|2023-09-12 16:35:00|15351.6|15337.6|15355.5|15341.5|15360.2|15346.2|15350.1|15336.1|0
1694536800000|2023-09-12 16:40:00|15354.6|15340.6|15368.5|15354.5|15370.4|15356.4|15352.5|15338.5|0
1694537100000|2023-09-12 16:45:00|15369.1|15355.1|15374.2|15360.2|15374.7|15360.7|15367.1|15353.1|0
1694537400000|2023-09-12 16:50:00|15373.6|15359.6|15360.4|15346.4|15375.5|15361.5|15358.7|15344.7|0
1694537700000|2023-09-12 16:55:00|15360|15346|15360.2|15346.2|15361.9|15347.9|15355.5|15341.5|0
1694538000000|2023-09-12 17:00:00|15360.4|15346.4|15370.4|15356.4|15372|15358|15353.7|15339.7|0
1694538300000|2023-09-12 17:05:00|15371.4|15357.4|15359.5|15345.5|15375.5|15361.5|15357.9|15343.9|0
1694538600000|2023-09-12 17:10:00|15358|15344|15365.6|15351.6|15370.5|15356.5|15358|15344|0
1694538900000|2023-09-12 17:15:00|15365.2|15351.2|15378.4|15364.4|15378.4|15364.4|15364.6|15350.6|0
1694539200000|2023-09-12 17:20:00|15382.7|15368.7|15412.2|15398.2|15414.1|15400.1|15382.7|15368.7|0
1694539500000|2023-09-12 17:25:00|15412.6|15398.6|15402|15388|15412.7|15398.7|15399.2|15385.2|0
1694539800000|2023-09-12 17:30:00|15404.1|15390.1|15405.9|15391.9|15411.1|15397.1|15403|15389|0
1694540100000|2023-09-12 17:35:00|15405.5|15391.5|15395.4|15381.4|15410.2|15396.2|15393.4|15379.4|0
1694540400000|2023-09-12 17:40:00|15396|15382|15365.4|15351.4|15398.9|15384.9|15363|15349|0
1694540700000|2023-09-12 17:45:00|15364.7|15350.7|15357.6|15343.6|15369|15355|15348.7|15334.7|0
1694541000000|2023-09-12 17:50:00|15358.4|15344.4|15344.5|15330.5|15364.7|15350.7|15339.7|15325.7|0
1694541300000|2023-09-12 17:55:00|15344|15330|15342.6|15328.6|15348.9|15334.9|15331.7|15317.7|0
1694541600000|2023-09-12 18:00:00|15342.1|15328.1|15336.9|15322.9|15342.7|15328.7|15329.6|15315.6|0
1694541900000|2023-09-12 18:05:00|15336.2|15322.2|15337.1|15323.1|15343|15329|15333.1|15319.1|0
1694542200000|2023-09-12 18:10:00|15336.1|15322.1|15336.7|15322.7|15346.6|15332.6|15335.2|15321.2|0
1694542500000|2023-09-12 18:15:00|15336.6|15322.6|15333.2|15319.2|15346.5|15332.5|15325.6|15311.6|0
1694542800000|2023-09-12 18:20:00|15333.6|15319.6|15331.5|15317.5|15335.5|15321.5|15321.8|15307.8|0
1694543100000|2023-09-12 18:25:00|15331.7|15317.7|15339.1|15325.1|15345.1|15331.1|15330.5|15316.5|0
1694543400000|2023-09-12 18:30:00|15336.2|15322.2|15337.8|15323.8|15345.2|15331.2|15325.7|15311.7|0
1694543700000|2023-09-12 18:35:00|15338.6|15324.6|15336.1|15322.1|15340.8|15326.8|15331.6|15317.6|0
1694544000000|2023-09-12 18:40:00|15336.2|15322.2|15328.7|15314.7|15338.6|15324.6|15326|15312|0
1694544300000|2023-09-12 18:45:00|15330.1|15316.1|15323.7|15309.7|15339|15325|15321.8|15307.8|0
1694544600000|2023-09-12 18:50:00|15323.8|15309.8|15303|15289|15324.1|15310.1|15302.8|15288.8|0
1694544900000|2023-09-12 18:55:00|15303.1|15289.1|15304|15290|15311|15297|15300|15286|0
1694545200000|2023-09-12 19:00:00|15305|15291|15296.2|15282.2|15308|15294|15295.3|15281.3|0
1694545500000|2023-09-12 19:05:00|15296.3|15282.3|15296.3|15282.3|15304.7|15290.7|15295.5|15281.5|0
1694545800000|2023-09-12 19:10:00|15296.7|15282.7|15298.8|15284.8|15304.2|15290.2|15296.3|15282.3|0
1694546100000|2023-09-12 19:15:00|15299.1|15285.1|15289|15275|15300.2|15286.2|15285.5|15271.5|0
1694546400000|2023-09-12 19:20:00|15288.3|15274.3|15287.1|15273.1|15295.2|15281.2|15285|15271|0
1694546700000|2023-09-12 19:25:00|15287.3|15273.3|15293.3|15279.3|15295.6|15281.6|15286.6|15272.6|0
1694547000000|2023-09-12 19:30:00|15294.8|15280.8|15295.1|15281.1|15298.7|15284.7|15290.1|15276.1|0
1694547300000|2023-09-12 19:35:00|15294.6|15280.6|15293.7|15279.7|15302.8|15288.8|15288.3|15274.3|0
1694547600000|2023-09-12 19:40:00|15293.9|15279.9|15302.1|15288.1|15305.6|15291.6|15293.9|15279.9|0
1694547900000|2023-09-12 19:45:00|15301|15287|15298.3|15284.3|15307.4|15293.4|15292|15278|0
1694548200000|2023-09-12 19:50:00|15300.5|15286.5|15311.6|15297.6|15312.5|15298.5|15296.5|15282.5|0
1694548500000|2023-09-12 19:55:00|15304|15290|15301.4|15287.4|15309.3|15295.3|15293.4|15279.4|0
1694548800000|2023-09-12 20:00:00|15298.4|15284.4|15301.6|15287.6|15302|15288|15293.5|15279.5|0
1694549100000|2023-09-12 20:05:00|15301.3|15287.3|15306|15292|15308.6|15294.6|15301.3|15287.3|0
1694549400000|2023-09-12 20:10:00|15305.4|15291.4|15304.8|15290.8|15307.9|15293.9|15304.5|15290.5|0
1694549700000|2023-09-12 20:15:00|15304.6|15290.6|15303.3|15289.3|15305|15291|15301.8|15287.8|0
1694550000000|2023-09-12 20:20:00|15303.4|15289.4|15301.5|15287.5|15303.5|15289.5|15301.4|15287.4|0
1694550300000|2023-09-12 20:25:00|15301.6|15287.6|15302.9|15288.9|15303.9|15289.9|15301|15287|0
1694550600000|2023-09-12 20:30:00|15303|15289|15304.6|15290.6|15305.1|15291.1|15303|15289|0
1694550900000|2023-09-12 20:35:00|15304.8|15290.8|15302.9|15288.9|15305.6|15291.6|15302.6|15288.6|0
1694551200000|2023-09-12 20:40:00|15303.1|15289.1|15306.6|15292.6|15307.5|15293.5|15302.6|15288.6|0
1694551500000|2023-09-12 20:45:00|15306.9|15292.9|15309.1|15295.1|15309.1|15295.1|15305.5|15291.5|0
1694551800000|2023-09-12 20:50:00|15308.9|15294.9|15306.3|15292.3|15309|15295|15306|15292|0
1694552100000|2023-09-12 20:55:00|15306.6|15292.6|15304.4|15290.4|15308.5|15294.5|15303.8|15289.8|0
1694552400000|2023-09-12 21:00:00|15304.3|15290.3|15304.2|15290.2|15304.6|15290.6|15303.9|15289.9|0
1694552700000|2023-09-12 21:05:00|15304.3|15290.3|15306.1|15292.1|15306.2|15292.2|15304.1|15290.1|0
1694553000000|2023-09-12 21:10:00|15306.2|15292.2|15306.5|15292.5|15306.8|15292.8|15306.1|15292.1|0
1694553300000|2023-09-12 21:15:00|15306.6|15292.6|15308.2|15294.2|15308.3|15294.3|15305.6|15291.6|0
1694553600000|2023-09-12 21:20:00|15308.1|15294.1|15311.4|15297.4|15311.5|15297.5|15308.1|15294.1|0
1694553900000|2023-09-12 21:25:00|15311.3|15297.3|15310.5|15296.5|15311.4|15297.4|15310.5|15296.5|0
1694554200000|2023-09-12 21:30:00|15310.6|15296.6|15308.6|15294.6|15310.9|15296.9|15308.4|15294.4|0
1694554500000|2023-09-12 21:35:00|15308|15294|15309.4|15295.4|15309.6|15295.6|15308|15294|0
1694554800000|2023-09-12 21:40:00|15309.3|15295.3|15308.1|15294.1|15309.4|15295.4|15308.1|15294.1|0
1694555100000|2023-09-12 21:45:00|15308.2|15294.2|15307.4|15293.4|15308.3|15294.3|15306.9|15292.9|0
1694555400000|2023-09-12 21:50:00|15307.3|15293.3|15308.8|15294.8|15308.8|15294.8|15307.3|15293.3|0
1694555700000|2023-09-12 21:55:00|15308.7|15294.7|15308.1|15294.1|15309|15295|15307.7|15293.7|0
1694556000000|2023-09-12 22:00:00|15305.8|15291.8|15305.6|15291.6|15308.4|15294.4|15303.3|15289.3|0
1694556300000|2023-09-12 22:05:00|15305.8|15291.8|15301.6|15287.6|15307.3|15293.3|15300.8|15286.8|0
1694556600000|2023-09-12 22:10:00|15301.9|15287.9|15304.9|15290.9|15305|15291|15301.3|15287.3|0
1694556900000|2023-09-12 22:15:00|15304.6|15290.6|15302.3|15288.3|15304.9|15290.9|15302.1|15288.1|0
1694557200000|2023-09-12 22:20:00|15302.1|15288.1|15302|15288|15302.4|15288.4|15300.1|15286.1|0
1694557500000|2023-09-12 22:25:00|15302.1|15288.1|15301.1|15287.1|15302.5|15288.5|15300|15286|0
1694557800000|2023-09-12 22:30:00|15301.3|15287.3|15307.8|15293.8|15308|15294|15301|15287|0
1694558100000|2023-09-12 22:35:00|15308|15294|15307.8|15293.8|15309.5|15295.5|15305.1|15291.1|0
1694558400000|2023-09-12 22:40:00|15307.6|15293.6|15304.1|15290.1|15307.6|15293.6|15303.5|15289.5|0
1694558700000|2023-09-12 22:45:00|15304.3|15290.3|15307.8|15293.8|15308.3|15294.3|15302.9|15288.9|0
1694559000000|2023-09-12 22:50:00|15307.9|15293.9|15308.5|15294.5|15310.5|15296.5|15307.8|15293.8|0
1694559300000|2023-09-12 22:55:00|15308.6|15294.6|15307.1|15293.1|15308.9|15294.9|15306.9|15292.9|0
1694559600000|2023-09-12 23:00:00|15307.5|15293.5|15303.9|15289.9|15307.5|15293.5|15302.3|15288.3|0
1694559900000|2023-09-12 23:05:00|15303.8|15289.8|15305.4|15291.4|15305.9|15291.9|15302.3|15288.3|0
1694560200000|2023-09-12 23:10:00|15305.3|15291.3|15301|15287|15305.3|15291.3|15300.5|15286.5|0
1694560500000|2023-09-12 23:15:00|15301.6|15287.6|15303|15289|15303.4|15289.4|15300.5|15286.5|0
1694560800000|2023-09-12 23:20:00|15303.3|15289.3|15304.3|15290.3|15304.4|15290.4|15301.4|15287.4|0
1694561100000|2023-09-12 23:25:00|15304.4|15290.4|15305.8|15291.8|15306|15292|15302.1|15288.1|0
1694561400000|2023-09-12 23:30:00|15305.9|15291.9|15305.5|15291.5|15306.8|15292.8|15304.9|15290.9|0
1694561700000|2023-09-12 23:35:00|15305.6|15291.6|15306.3|15292.3|15307.1|15293.1|15305.5|15291.5|0
1694562000000|2023-09-12 23:40:00|15306.4|15292.4|15308.5|15294.5|15309.8|15295.8|15305.8|15291.8|0
1694562300000|2023-09-12 23:45:00|15308.6|15294.6|15310|15296|15310.8|15296.8|15308.3|15294.3|0
1694562600000|2023-09-12 23:50:00|15309.8|15295.8|15308|15294|15310.5|15296.5|15307.6|15293.6|0
1694562900000|2023-09-12 23:55:00|15308.1|15294.1|15307|15293|15308.5|15294.5|15306.3|15292.3|0
1694563200000|2023-09-13 00:00:00|15305.9|15291.9|15305.8|15291.8|15306.8|15292.8|15302.3|15288.3|0
1694563500000|2023-09-13 00:05:00|15305.4|15291.4|15309.9|15295.9|15310|15296|15303.4|15289.4|0
1694563800000|2023-09-13 00:10:00|15309.5|15295.5|15305.8|15291.8|15309.6|15295.6|15305.8|15291.8|0
1694564100000|2023-09-13 00:15:00|15305.9|15291.9|15301.3|15287.3|15308.8|15294.8|15301|15287|0
1694564400000|2023-09-13 00:20:00|15301.6|15287.6|15299.5|15285.5|15303.3|15289.3|15298.8|15284.8|0
1694564700000|2023-09-13 00:25:00|15299.6|15285.6|15300.3|15286.3|15302|15288|15297.4|15283.4|0
1694565000000|2023-09-13 00:30:00|15300.8|15286.8|15304.3|15290.3|15304.3|15290.3|15299.3|15285.3|0
1694565300000|2023-09-13 00:35:00|15303.9|15289.9|15302.3|15288.3|15304.9|15290.9|15302.1|15288.1|0
1694565600000|2023-09-13 00:40:00|15302.4|15288.4|15304.9|15290.9|15305.3|15291.3|15301.5|15287.5|0
1694565900000|2023-09-13 00:45:00|15305|15291|15304.8|15290.8|15307.3|15293.3|15303.4|15289.4|0
1694566200000|2023-09-13 00:50:00|15304.6|15290.6|15305.5|15291.5|15305.6|15291.6|15303|15289|0
1694566500000|2023-09-13 00:55:00|15305.6|15291.6|15305|15291|15307.6|15293.6|15304.1|15290.1|0
1694566800000|2023-09-13 01:00:00|15305.3|15291.3|15305|15291|15306.5|15292.5|15303.8|15289.8|0
1694567100000|2023-09-13 01:05:00|15304.9|15290.9|15302.3|15288.3|15304.9|15290.9|15301.8|15287.8|0
1694567400000|2023-09-13 01:10:00|15302|15288|15304.4|15290.4|15304.9|15290.9|15299.9|15285.9|0
1694567700000|2023-09-13 01:15:00|15304.5|15290.5|15313|15299|15314|15300|15303.8|15289.8|0
1694568000000|2023-09-13 01:20:00|15312.9|15298.9|15309.8|15295.8|15312.9|15298.9|15307.8|15293.8|0
1694568300000|2023-09-13 01:25:00|15309.9|15295.9|15305.8|15291.8|15310.8|15296.8|15302.8|15288.8|0
1694568600000|2023-09-13 01:30:00|15305.6|15291.6|15301.6|15287.6|15307|15293|15296|15282|0
1694568900000|2023-09-13 01:35:00|15301.5|15287.5|15287|15273|15305|15291|15285.5|15271.5|0
1694569200000|2023-09-13 01:40:00|15285.9|15271.9|15286.3|15272.3|15292|15278|15284|15270|0
1694569500000|2023-09-13 01:45:00|15287|15273|15289.6|15275.6|15290.6|15276.6|15285|15271|0
1694569800000|2023-09-13 01:50:00|15289.8|15275.8|15289|15275|15290.3|15276.3|15285|15271|0
1694570100000|2023-09-13 01:55:00|15288.9|15274.9|15289.5|15275.5|15291|15277|15285.3|15271.3|0
1694570400000|2023-09-13 02:00:00|15290.3|15276.3|15294.5|15280.5|15299|15285|15289.9|15275.9|0
1694570700000|2023-09-13 02:05:00|15295.1|15281.1|15291|15277|15295.5|15281.5|15289.6|15275.6|0
1694571000000|2023-09-13 02:10:00|15291.1|15277.1|15280.1|15266.1|15291.5|15277.5|15277.5|15263.5|0
1694571300000|2023-09-13 02:15:00|15278.6|15264.6|15284.3|15270.3|15286|15272|15278.5|15264.5|0
1694571600000|2023-09-13 02:20:00|15284.1|15270.1|15280.9|15266.9|15284.3|15270.3|15278.8|15264.8|0
1694571900000|2023-09-13 02:25:00|15281|15267|15278.3|15264.3|15281.3|15267.3|15276.8|15262.8|0
1694572200000|2023-09-13 02:30:00|15277.5|15263.5|15278.3|15264.3|15279.1|15265.1|15276|15262|0
1694572500000|2023-09-13 02:35:00|15278.4|15264.4|15276.3|15262.3|15279|15265|15273.3|15259.3|0
1694572800000|2023-09-13 02:40:00|15276|15262|15274.5|15260.5|15279.4|15265.4|15273.5|15259.5|0
1694573100000|2023-09-13 02:45:00|15274.8|15260.8|15280.8|15266.8|15282.5|15268.5|15273.8|15259.8|0
1694573400000|2023-09-13 02:50:00|15280.6|15266.6|15279.6|15265.6|15283.8|15269.8|15278.6|15264.6|0
1694573700000|2023-09-13 02:55:00|15279.8|15265.8|15282.5|15268.5|15283.8|15269.8|15279.8|15265.8|0
1694574000000|2023-09-13 03:00:00|15282.4|15268.4|15282.5|15268.5|15284.3|15270.3|15281|15267|0
1694574300000|2023-09-13 03:05:00|15282.6|15268.6|15279.6|15265.6|15284.3|15270.3|15278.5|15264.5|0
1694574600000|2023-09-13 03:10:00|15279.8|15265.8|15287|15273|15287.3|15273.3|15279|15265|0
1694574900000|2023-09-13 03:15:00|15286.3|15272.3|15281.9|15267.9|15286.3|15272.3|15281|15267|0
1694575200000|2023-09-13 03:20:00|15282|15268|15282.8|15268.8|15282.9|15268.9|15278|15264|0
1694575500000|2023-09-13 03:25:00|15282.6|15268.6|15281.9|15267.9|15284.8|15270.8|15280.3|15266.3|0
1694575800000|2023-09-13 03:30:00|15282.3|15268.3|15281.4|15267.4|15285.1|15271.1|15280.5|15266.5|0
1694576100000|2023-09-13 03:35:00|15281.8|15267.8|15281.3|15267.3|15285.3|15271.3|15281|15267|0
1694576400000|2023-09-13 03:40:00|15281.5|15267.5|15280.9|15266.9|15282.3|15268.3|15279.9|15265.9|0
1694576700000|2023-09-13 03:45:00|15281|15267|15279.6|15265.6|15282|15268|15277.9|15263.9|0
1694577000000|2023-09-13 03:50:00|15279.8|15265.8|15277.5|15263.5|15280.9|15266.9|15277|15263|0
1694577300000|2023-09-13 03:55:00|15277.3|15263.3|15279.6|15265.6|15279.9|15265.9|15277.3|15263.3|0
1694577600000|2023-09-13 04:00:00|15279|15265|15279.6|15265.6|15280.8|15266.8|15277.9|15263.9|0
1694577900000|2023-09-13 04:05:00|15279.8|15265.8|15277.5|15263.5|15280.3|15266.3|15277.3|15263.3|0
1694578200000|2023-09-13 04:10:00|15277.4|15263.4|15281.9|15267.9|15282.4|15268.4|15276.8|15262.8|0
1694578500000|2023-09-13 04:15:00|15282|15268|15287.3|15273.3|15287.5|15273.5|15282|15268|0
1694578800000|2023-09-13 04:20:00|15287.4|15273.4|15286.9|15272.9|15290|15276|15285|15271|0
1694579100000|2023-09-13 04:25:00|15287.3|15273.3|15287.9|15273.9|15288.4|15274.4|15284.8|15270.8|0
1694579400000|2023-09-13 04:30:00|15288|15274|15292|15278|15292|15278|15287.3|15273.3|0
1694579700000|2023-09-13 04:35:00|15291.9|15277.9|15289|15275|15291.9|15277.9|15288.6|15274.6|0
1694580000000|2023-09-13 04:40:00|15288.9|15274.9|15292.8|15278.8|15293.5|15279.5|15288.8|15274.8|0
1694580300000|2023-09-13 04:45:00|15292.9|15278.9|15292.9|15278.9|15293.8|15279.8|15291.9|15277.9|0
1694580600000|2023-09-13 04:50:00|15293|15279|15298.5|15284.5|15299|15285|15292.9|15278.9|0
1694580900000|2023-09-13 04:55:00|15298.4|15284.4|15304.5|15290.5|15305.3|15291.3|15298.4|15284.4|0
1694581200000|2023-09-13 05:00:00|15304.9|15290.9|15305.5|15291.5|15309.4|15295.4|15304.3|15290.3|0
1694581500000|2023-09-13 05:05:00|15305.9|15291.9|15305|15291|15306.3|15292.3|15302.3|15288.3|0
1694581800000|2023-09-13 05:10:00|15304.9|15290.9|15304.1|15290.1|15307.5|15293.5|15303.1|15289.1|0
1694582100000|2023-09-13 05:15:00|15304|15290|15302.3|15288.3|15305.3|15291.3|15302|15288|0
1694582400000|2023-09-13 05:20:00|15302|15288|15302.8|15288.8|15302.8|15288.8|15298.8|15284.8|0
1694582700000|2023-09-13 05:25:00|15302.9|15288.9|15296.9|15282.9|15303.3|15289.3|15296.6|15282.6|0
1694583000000|2023-09-13 05:30:00|15297.1|15283.1|15299.5|15285.5|15300.8|15286.8|15293.5|15279.5|0
1694583300000|2023-09-13 05:35:00|15299.6|15285.6|15295.5|15281.5|15299.6|15285.6|15293.8|15279.8|0
1694583600000|2023-09-13 05:40:00|15295.3|15281.3|15292|15278|15296|15282|15291.9|15277.9|0
1694583900000|2023-09-13 05:45:00|15292.1|15278.1|15291|15277|15292.9|15278.9|15289.8|15275.8|0
1694584200000|2023-09-13 05:50:00|15291.3|15277.3|15281.3|15267.3|15291.5|15277.5|15279.8|15265.8|0
1694584500000|2023-09-13 05:55:00|15281.4|15267.4|15286.9|15272.9|15287|15273|15280.3|15266.3|0
1694584800000|2023-09-13 06:00:00|15286.5|15272.5|15278.9|15264.9|15286.5|15272.5|15276.6|15262.6|0
1694585100000|2023-09-13 06:05:00|15277.8|15263.8|15279.8|15265.8|15280.1|15266.1|15276.4|15262.4|0
1694585400000|2023-09-13 06:10:00|15280|15266|15278.4|15264.4|15282.5|15268.5|15272|15258|0
1694585700000|2023-09-13 06:15:00|15278.5|15264.5|15276.8|15262.8|15281.8|15267.8|15274.9|15260.9|0
1694586000000|2023-09-13 06:20:00|15276.4|15262.4|15280.3|15266.3|15283.9|15269.9|15274.5|15260.5|0
1694586300000|2023-09-13 06:25:00|15280.6|15266.6|15276.4|15262.4|15282.1|15268.1|15276.3|15262.3|0
1694586600000|2023-09-13 06:30:00|15276.3|15262.3|15273|15259|15277.5|15263.5|15267.8|15253.8|0
1694586900000|2023-09-13 06:35:00|15273.3|15259.3|15287|15273|15287|15273|15271.3|15257.3|0
1694587200000|2023-09-13 06:40:00|15286.8|15272.8|15286.8|15272.8|15290.1|15276.1|15284.3|15270.3|0
1694587500000|2023-09-13 06:45:00|15286.6|15272.6|15294.6|15280.6|15294.6|15280.6|15285.5|15271.5|0
1694587800000|2023-09-13 06:50:00|15294.8|15280.8|15294.3|15280.3|15295.9|15281.9|15290.5|15276.5|0
1694588100000|2023-09-13 06:55:00|15294.1|15280.1|15295.3|15281.3|15297|15283|15293.1|15279.1|0
1694588400000|2023-09-13 07:00:00|15295.8|15281.8|15291.5|15277.5|15303.1|15289.1|15289.9|15275.9|0
1694588700000|2023-09-13 07:05:00|15291.4|15277.4|15286|15272|15292.3|15278.3|15286|15272|0
1694589000000|2023-09-13 07:10:00|15286.4|15272.4|15297.1|15283.1|15304.8|15290.8|15285.8|15271.8|0
1694589300000|2023-09-13 07:15:00|15298.9|15284.9|15313.1|15299.1|15324.8|15310.8|15293|15279|0
1694589600000|2023-09-13 07:20:00|15313.6|15299.6|15312.6|15298.6|15322|15308|15306.5|15292.5|0
1694589900000|2023-09-13 07:25:00|15312.4|15298.4|15323.4|15309.4|15324.5|15310.5|15306.5|15292.5|0
1694590200000|2023-09-13 07:30:00|15325.1|15311.1|15319.9|15305.9|15330|15316|15317.9|15303.9|0
1694590500000|2023-09-13 07:35:00|15320.1|15306.1|15303.1|15289.1|15320.5|15306.5|15300.8|15286.8|0
1694590800000|2023-09-13 07:40:00|15304.8|15290.8|15301.4|15287.4|15311.9|15297.9|15292.8|15278.8|0
1694591100000|2023-09-13 07:45:00|15302.6|15288.6|15306.3|15292.3|15307.6|15293.6|15297.6|15283.6|0
1694591400000|2023-09-13 07:50:00|15306.1|15292.1|15314.6|15300.6|15323.4|15309.4|15306.1|15292.1|0
1694591700000|2023-09-13 07:55:00|15313.1|15299.1|15302.1|15288.1|15313.4|15299.4|15299.8|15285.8|0
1694592000000|2023-09-13 08:00:00|15300.4|15286.4|15311.6|15297.6|15312.3|15298.3|15298.9|15284.9|0
1694592300000|2023-09-13 08:05:00|15311.4|15297.4|15302.1|15288.1|15311.6|15297.6|15297.5|15283.5|0
1694592600000|2023-09-13 08:10:00|15301|15287|15304.9|15290.9|15304.9|15290.9|15293|15279|0
1694592900000|2023-09-13 08:15:00|15304.8|15290.8|15293.8|15279.8|15305.1|15291.1|15293.3|15279.3|0
1694593200000|2023-09-13 08:20:00|15293.9|15279.9|15305.3|15291.3|15305.3|15291.3|15292.3|15278.3|0
1694593500000|2023-09-13 08:25:00|15305.8|15291.8|15301.5|15287.5|15307.3|15293.3|15297.4|15283.4|0
1694593800000|2023-09-13 08:30:00|15301.3|15287.3|15295.9|15281.9|15304.4|15290.4|15295|15281|0
1694594100000|2023-09-13 08:35:00|15296|15282|15289|15275|15301.1|15287.1|15287|15273|0
1694594400000|2023-09-13 08:40:00|15289.4|15275.4|15287.9|15273.9|15289.9|15275.9|15283.6|15269.6|0
1694594700000|2023-09-13 08:45:00|15288|15274|15281.1|15267.1|15294.4|15280.4|15281|15267|0
1694595000000|2023-09-13 08:50:00|15281.5|15267.5|15286.4|15272.4|15289.1|15275.1|15280.8|15266.8|0
1694595300000|2023-09-13 08:55:00|15286.6|15272.6|15281|15267|15290.3|15276.3|15280.8|15266.8|0
1694595600000|2023-09-13 09:00:00|15280.5|15266.5|15279.1|15265.1|15283|15269|15276.8|15262.8|0
1694595900000|2023-09-13 09:05:00|15278.8|15264.8|15279.3|15265.3|15282.3|15268.3|15275.5|15261.5|0
1694596200000|2023-09-13 09:10:00|15278.9|15264.9|15283.4|15269.4|15286|15272|15278.3|15264.3|0
1694596500000|2023-09-13 09:15:00|15281.8|15267.8|15290.6|15276.6|15292.5|15278.5|15281.6|15267.6|0
1694596800000|2023-09-13 09:20:00|15290.3|15276.3|15294.4|15280.4|15294.4|15280.4|15286.9|15272.9|0
1694597100000|2023-09-13 09:25:00|15294.3|15280.3|15292.6|15278.6|15296.5|15282.5|15290.9|15276.9|0
1694597400000|2023-09-13 09:30:00|15292.1|15278.1|15293.9|15279.9|15294.5|15280.5|15286.8|15272.8|0
1694597700000|2023-09-13 09:35:00|15293.1|15279.1|15295.6|15281.6|15295.9|15281.9|15288.1|15274.1|0
1694598000000|2023-09-13 09:40:00|15296|15282|15283.5|15269.5|15297|15283|15283.1|15269.1|0
1694598300000|2023-09-13 09:45:00|15283.8|15269.8|15284.8|15270.8|15285|15271|15276.8|15262.8|0
1694598600000|2023-09-13 09:50:00|15285|15271|15282.4|15268.4|15286.8|15272.8|15281.5|15267.5|0
1694598900000|2023-09-13 09:55:00|15282.3|15268.3|15288.6|15274.6|15290.9|15276.9|15280.3|15266.3|0
1694599200000|2023-09-13 10:00:00|15289.5|15275.5|15278|15264|15290.5|15276.5|15276.4|15262.4|0
1694599500000|2023-09-13 10:05:00|15277.9|15263.9|15267.5|15253.5|15280.8|15266.8|15267.3|15253.3|0
1694599800000|2023-09-13 10:10:00|15268|15254|15266.9|15252.9|15270.1|15256.1|15261.8|15247.8|0
1694600100000|2023-09-13 10:15:00|15266.3|15252.3|15260.6|15246.6|15266.9|15252.9|15259.1|15245.1|0
1694600400000|2023-09-13 10:20:00|15260.5|15246.5|15261.6|15247.6|15266.3|15252.3|15260|15246|0
1694600700000|2023-09-13 10:25:00|15261.3|15247.3|15258.9|15244.9|15263.6|15249.6|15257.5|15243.5|0
1694601000000|2023-09-13 10:30:00|15259.1|15245.1|15265.1|15251.1|15267.1|15253.1|15258.4|15244.4|0
1694601300000|2023-09-13 10:35:00|15265|15251|15267.8|15253.8|15269.1|15255.1|15262.1|15248.1|0
1694601600000|2023-09-13 10:40:00|15267.9|15253.9|15267.6|15253.6|15269.6|15255.6|15264.1|15250.1|0
1694601900000|2023-09-13 10:45:00|15267|15253|15269.9|15255.9|15271|15257|15265.5|15251.5|0
1694602200000|2023-09-13 10:50:00|15270|15256|15272.8|15258.8|15275.5|15261.5|15270|15256|0
1694602500000|2023-09-13 10:55:00|15272.6|15258.6|15278.8|15264.8|15279.1|15265.1|15272.5|15258.5|0
1694602800000|2023-09-13 11:00:00|15279.5|15265.5|15278.1|15264.1|15283|15269|15276.3|15262.3|0
1694603100000|2023-09-13 11:05:00|15278|15264|15268.3|15254.3|15279.3|15265.3|15268.3|15254.3|0
1694603400000|2023-09-13 11:10:00|15267.8|15253.8|15262.8|15248.8|15269.5|15255.5|15262|15248|0
1694603700000|2023-09-13 11:15:00|15262.9|15248.9|15266|15252|15266.9|15252.9|15261.8|15247.8|0
1694604000000|2023-09-13 11:20:00|15265.6|15251.6|15273.1|15259.1|15273.4|15259.4|15264.3|15250.3|0
1694604300000|2023-09-13 11:25:00|15274.3|15260.3|15282|15268|15284|15270|15273.8|15259.8|0
1694604600000|2023-09-13 11:30:00|15281.9|15267.9|15289.8|15275.8|15289.8|15275.8|15281.8|15267.8|0
1694604900000|2023-09-13 11:35:00|15289.9|15275.9|15287|15273|15294.6|15280.6|15286.5|15272.5|0
1694605200000|2023-09-13 11:40:00|15287.1|15273.1|15290|15276|15295.9|15281.9|15282.3|15268.3|0
1694605500000|2023-09-13 11:45:00|15290.3|15276.3|15299.3|15285.3|15303|15289|15290.3|15276.3|0
1694605800000|2023-09-13 11:50:00|15299.4|15285.4|15303.5|15289.5|15304.5|15290.5|15297.6|15283.6|0
1694606100000|2023-09-13 11:55:00|15303.6|15289.6|15307|15293|15311.3|15297.3|15303.6|15289.6|0
1694606400000|2023-09-13 12:00:00|15309.3|15295.3|15298.9|15284.9|15310.6|15296.6|15294.4|15280.4|0
1694606700000|2023-09-13 12:05:00|15298.8|15284.8|15309.8|15295.8|15309.8|15295.8|15296.3|15282.3|0
1694607000000|2023-09-13 12:10:00|15311.1|15297.1|15312.6|15298.6|15313.5|15299.5|15306.3|15292.3|0
1694607300000|2023-09-13 12:15:00|15312.8|15298.8|15310.8|15296.8|15313.3|15299.3|15303.3|15289.3|0
1694607600000|2023-09-13 12:20:00|15310.5|15296.5|15298|15284|15313.3|15299.3|15297.1|15283.1|0
1694607900000|2023-09-13 12:25:00|15297|15283|15291.3|15277.3|15299.6|15285.6|15288.5|15274.5|0
1694608200000|2023-09-13 12:30:00|15316|15302|15258.4|15244.4|15316|15302|15207.5|15193.5|0
1694608500000|2023-09-13 12:35:00|15258.5|15244.5|15268.5|15254.5|15302.6|15288.6|15249.1|15235.1|0
1694608800000|2023-09-13 12:40:00|15268.1|15254.1|15264.8|15250.8|15278.4|15264.4|15252.1|15238.1|0
1694609100000|2023-09-13 12:45:00|15263.9|15249.9|15275.8|15261.8|15287.8|15273.8|15254.1|15240.1|0
1694609400000|2023-09-13 12:50:00|15278.5|15264.5|15300.1|15286.1|15304.6|15290.6|15272.6|15258.6|0
1694609700000|2023-09-13 12:55:00|15300.9|15286.9|15294.9|15280.9|15315|15301|15294.5|15280.5|0
1694610000000|2023-09-13 13:00:00|15295.8|15281.8|15293.8|15279.8|15302|15288|15285.1|15271.1|0
1694610300000|2023-09-13 13:05:00|15294.3|15280.3|15302.1|15288.1|15308.8|15294.8|15292.5|15278.5|0
1694610600000|2023-09-13 13:10:00|15302|15288|15281.1|15267.1|15308.1|15294.1|15277.9|15263.9|0
1694610900000|2023-09-13 13:15:00|15280.1|15266.1|15285.1|15271.1|15288|15274|15277.8|15263.8|0
1694611200000|2023-09-13 13:20:00|15285.4|15271.4|15306|15292|15307.5|15293.5|15284.8|15270.8|0
1694611500000|2023-09-13 13:25:00|15305.8|15291.8|15303.5|15289.5|15310.8|15296.8|15297.1|15283.1|0
1694611800000|2023-09-13 13:30:00|15304.5|15290.5|15324.8|15310.8|15354.3|15340.3|15294.3|15280.3|0
1694612100000|2023-09-13 13:35:00|15321.5|15307.5|15343.4|15329.4|15352.7|15338.7|15321.5|15307.5|0
1694612400000|2023-09-13 13:40:00|15340.9|15326.9|15357.5|15343.5|15364.1|15350.1|15333.1|15319.1|0
1694612700000|2023-09-13 13:45:00|15357.4|15343.4|15355.1|15341.1|15360.4|15346.4|15331.4|15317.4|0
1694613000000|2023-09-13 13:50:00|15356.4|15342.4|15322.4|15308.4|15361.7|15347.7|15315.4|15301.4|0
1694613300000|2023-09-13 13:55:00|15323.1|15309.1|15351.4|15337.4|15356.4|15342.4|15310.9|15296.9|0
1694613600000|2023-09-13 14:00:00|15353.1|15339.1|15305|15291|15354.9|15340.9|15304.1|15290.1|0
1694613900000|2023-09-13 14:05:00|15302|15288|15288.9|15274.9|15302|15288|15278.6|15264.6|0
1694614200000|2023-09-13 14:10:00|15287.9|15273.9|15279.5|15265.5|15300.6|15286.6|15275.4|15261.4|0
1694614500000|2023-09-13 14:15:00|15279|15265|15271.1|15257.1|15279.5|15265.5|15259.2|15245.2|0
1694614800000|2023-09-13 14:20:00|15270.6|15256.6|15305|15291|15305.2|15291.2|15269.2|15255.2|0
1694615100000|2023-09-13 14:25:00|15305.5|15291.5|15328.9|15314.9|15339.9|15325.9|15305|15291|0
1694615400000|2023-09-13 14:30:00|15329.5|15315.5|15340.9|15326.9|15351.1|15337.1|15329.2|15315.2|0
1694615700000|2023-09-13 14:35:00|15341.4|15327.4|15364|15350|15364.4|15350.4|15336.1|15322.1|0
1694616000000|2023-09-13 14:40:00|15365|15351|15362.2|15348.2|15377.6|15363.6|15356|15342|0
1694616300000|2023-09-13 14:45:00|15362|15348|15355.2|15341.2|15363.4|15349.4|15348|15334|0
1694616600000|2023-09-13 14:50:00|15355.1|15341.1|15357.7|15343.7|15371.7|15357.7|15350.2|15336.2|0
1694616900000|2023-09-13 14:55:00|15357.6|15343.6|15364.5|15350.5|15369.9|15355.9|15352.7|15338.7|0
1694617200000|2023-09-13 15:00:00|15364.1|15350.1|15387.4|15373.4|15389.4|15375.4|15363.4|15349.4|0
1694617500000|2023-09-13 15:05:00|15388.4|15374.4|15387.5|15373.5|15397|15383|15382.2|15368.2|0
1694617800000|2023-09-13 15:10:00|15387.2|15373.2|15386.2|15372.2|15395.7|15381.7|15385.6|15371.6|0
1694618100000|2023-09-13 15:15:00|15385.6|15371.6|15378.1|15364.1|15389.5|15375.5|15375|15361|0
1694618400000|2023-09-13 15:20:00|15377.2|15363.2|15395.6|15381.6|15398.2|15384.2|15372.7|15358.7|0
1694618700000|2023-09-13 15:25:00|15396.1|15382.1|15399.2|15385.2|15401.2|15387.2|15389.2|15375.2|0
1694619000000|2023-09-13 15:30:00|15398.7|15384.7|15392.5|15378.5|15409.2|15395.2|15392.5|15378.5|0
1694619300000|2023-09-13 15:35:00|15392.9|15378.9|15389.1|15375.1|15394.1|15380.1|15383.7|15369.7|0
1694619600000|2023-09-13 15:40:00|15387.4|15373.4|15384.9|15370.9|15392|15378|15375|15361|0
1694619900000|2023-09-13 15:45:00|15385|15371|15384.6|15370.6|15398.1|15384.1|15382.5|15368.5|0
1694620200000|2023-09-13 15:50:00|15383.5|15369.5|15360.1|15346.1|15386.1|15372.1|15343.1|15329.1|0
1694620500000|2023-09-13 15:55:00|15360.4|15346.4|15385.9|15371.9|15386.9|15372.9|15358.2|15344.2|0
1694620800000|2023-09-13 16:00:00|15385.6|15371.6|15381.9|15367.9|15387.4|15373.4|15368.7|15354.7|0
1694621100000|2023-09-13 16:05:00|15381.5|15367.5|15381|15367|15388.9|15374.9|15377.1|15363.1|0
1694621400000|2023-09-13 16:10:00|15382.4|15368.4|15363.6|15349.6|15383.5|15369.5|15362.5|15348.5|0
1694621700000|2023-09-13 16:15:00|15364.7|15350.7|15380.4|15366.4|15384.5|15370.5|15359.2|15345.2|0
1694622000000|2023-09-13 16:20:00|15380.7|15366.7|15387.9|15373.9|15394.2|15380.2|15380.7|15366.7|0
1694622300000|2023-09-13 16:25:00|15387.4|15373.4|15396.2|15382.2|15398.2|15384.2|15387.4|15373.4|0
1694622600000|2023-09-13 16:30:00|15397.2|15383.2|15396.5|15382.5|15403.4|15389.4|15381.5|15367.5|0
1694622900000|2023-09-13 16:35:00|15397.2|15383.2|15381.9|15367.9|15400.1|15386.1|15380.6|15366.6|0
1694623200000|2023-09-13 16:40:00|15381.6|15367.6|15382.7|15368.7|15388.6|15374.6|15375.2|15361.2|0
1694623500000|2023-09-13 16:45:00|15382.1|15368.1|15389.7|15375.7|15393.6|15379.6|15376.4|15362.4|0
1694623800000|2023-09-13 16:50:00|15390.1|15376.1|15398.6|15384.6|15398.7|15384.7|15383.7|15369.7|0
1694624100000|2023-09-13 16:55:00|15398|15384|15396.4|15382.4|15410.7|15396.7|15393.6|15379.6|0
1694624400000|2023-09-13 17:00:00|15394.5|15380.5|15387.2|15373.2|15404.8|15390.8|15386.2|15372.2|0
1694624700000|2023-09-13 17:05:00|15386.8|15372.8|15392.5|15378.5|15396.8|15382.8|15386.8|15372.8|0
1694625000000|2023-09-13 17:10:00|15392.8|15378.8|15397|15383|15405.3|15391.3|15391.2|15377.2|0
1694625300000|2023-09-13 17:15:00|15397.5|15383.5|15404.2|15390.2|15414.7|15400.7|15397.5|15383.5|0
1694625600000|2023-09-13 17:20:00|15404.3|15390.3|15413.2|15399.2|15415.3|15401.3|15399.5|15385.5|0
1694625900000|2023-09-13 17:25:00|15414.8|15400.8|15401.8|15387.8|15415.4|15401.4|15401.5|15387.5|0
1694626200000|2023-09-13 17:30:00|15403.7|15389.7|15414|15400|15416.3|15402.3|15395.3|15381.3|0
1694626500000|2023-09-13 17:35:00|15413.9|15399.9|15413.3|15399.3|15417.5|15403.5|15405|15391|0
1694626800000|2023-09-13 17:40:00|15413.8|15399.8|15417.9|15403.9|15421.2|15407.2|15412.7|15398.7|0
1694627100000|2023-09-13 17:45:00|15418.9|15404.9|15409.9|15395.9|15422.3|15408.3|15409.4|15395.4|0
1694627400000|2023-09-13 17:50:00|15409.8|15395.8|15411.3|15397.3|15415.2|15401.2|15406.4|15392.4|0
1694627700000|2023-09-13 17:55:00|15410.7|15396.7|15407.5|15393.5|15412.2|15398.2|15404.4|15390.4|0
1694628000000|2023-09-13 18:00:00|15407.7|15393.7|15397.8|15383.8|15414.5|15400.5|15397.8|15383.8|0
1694628300000|2023-09-13 18:05:00|15396.7|15382.7|15394.8|15380.8|15397.8|15383.8|15389.4|15375.4|0
1694628600000|2023-09-13 18:10:00|15393.9|15379.9|15394.5|15380.5|15402.7|15388.7|15393.8|15379.8|0
1694628900000|2023-09-13 18:15:00|15395.8|15381.8|15388.3|15374.3|15395.9|15381.9|15381.8|15367.8|0
1694629200000|2023-09-13 18:20:00|15386.9|15372.9|15391.4|15377.4|15391.9|15377.9|15380.3|15366.3|0
1694629500000|2023-09-13 18:25:00|15390.9|15376.9|15395.9|15381.9|15396.2|15382.2|15387.7|15373.7|0
1694629800000|2023-09-13 18:30:00|15396.2|15382.2|15380.7|15366.7|15397.3|15383.3|15375.7|15361.7|0
1694630100000|2023-09-13 18:35:00|15380.8|15366.8|15386.9|15372.9|15391.5|15377.5|15378.4|15364.4|0
1694630400000|2023-09-13 18:40:00|15387.7|15373.7|15379.3|15365.3|15395.2|15381.2|15378.9|15364.9|0
1694630700000|2023-09-13 18:45:00|15378.5|15364.5|15369.5|15355.5|15386.3|15372.3|15369.5|15355.5|0
1694631000000|2023-09-13 18:50:00|15371.3|15357.3|15340.7|15326.7|15371.7|15357.7|15338.3|15324.3|0
1694631300000|2023-09-13 18:55:00|15338.2|15324.2|15356.9|15342.9|15362.4|15348.4|15327.4|15313.4|0
1694631600000|2023-09-13 19:00:00|15356.8|15342.8|15332.9|15318.9|15359.9|15345.9|15332.9|15318.9|0
1694631900000|2023-09-13 19:05:00|15332.2|15318.2|15322.8|15308.8|15336.9|15322.9|15318.4|15304.4|0
1694632200000|2023-09-13 19:10:00|15322|15308|15314.4|15300.4|15330.9|15316.9|15311.9|15297.9|0
1694632500000|2023-09-13 19:15:00|15313.5|15299.5|15333.4|15319.4|15334|15320|15311.8|15297.8|0
1694632800000|2023-09-13 19:20:00|15333.2|15319.2|15335.7|15321.7|15336.2|15322.2|15323.8|15309.8|0
1694633100000|2023-09-13 19:25:00|15335.9|15321.9|15344.5|15330.5|15345.9|15331.9|15333.5|15319.5|0
1694633400000|2023-09-13 19:30:00|15346.2|15332.2|15353.5|15339.5|15357.7|15343.7|15343.9|15329.9|0
1694633700000|2023-09-13 19:35:00|15352.5|15338.5|15349|15335|15355.7|15341.7|15344.9|15330.9|0
1694634000000|2023-09-13 19:40:00|15348.5|15334.5|15347.7|15333.7|15359.2|15345.2|15345.7|15331.7|0
1694634300000|2023-09-13 19:45:00|15347.4|15333.4|15346.8|15332.8|15355.5|15341.5|15342.2|15328.2|0
1694634600000|2023-09-13 19:50:00|15348.2|15334.2|15351.4|15337.4|15352.3|15338.3|15338.7|15324.7|0
1694634900000|2023-09-13 19:55:00|15346.7|15332.7|15358.3|15344.3|15365|15351|15344.9|15330.9|0
1694635200000|2023-09-13 20:00:00|15355.3|15341.3|15366|15352|15368.8|15354.8|15349.9|15335.9|0
1694635500000|2023-09-13 20:05:00|15365|15351|15370.4|15356.4|15371.2|15357.2|15363.8|15349.8|0
1694635800000|2023-09-13 20:10:00|15370.5|15356.5|15370|15356|15372.7|15358.7|15367.9|15353.9|0
1694636100000|2023-09-13 20:15:00|15369.4|15355.4|15370.5|15356.5|15371|15357|15368.3|15354.3|0
1694636400000|2023-09-13 20:20:00|15371.3|15357.3|15368.5|15354.5|15371.3|15357.3|15368.2|15354.2|0
1694636700000|2023-09-13 20:25:00|15368.7|15354.7|15369.9|15355.9|15370.3|15356.3|15367.5|15353.5|0
1694637000000|2023-09-13 20:30:00|15370.3|15356.3|15372.5|15358.5|15372.9|15358.9|15369.7|15355.7|0
1694637300000|2023-09-13 20:35:00|15372.9|15358.9|15373.3|15359.3|15374.4|15360.4|15371|15357|0
1694637600000|2023-09-13 20:40:00|15373.4|15359.4|15373.8|15359.8|15373.8|15359.8|15371.7|15357.7|0
1694637900000|2023-09-13 20:45:00|15373|15359|15375.9|15361.9|15376.2|15362.2|15372.8|15358.8|0
1694638200000|2023-09-13 20:50:00|15375.7|15361.7|15373|15359|15376.2|15362.2|15372.8|15358.8|0
1694638500000|2023-09-13 20:55:00|15372.9|15358.9|15373.7|15359.7|15374.8|15360.8|15369.9|15355.9|0
1694638800000|2023-09-13 21:00:00|15373.2|15359.2|15371.4|15357.4|15374.1|15360.1|15371.4|15357.4|0
1694639100000|2023-09-13 21:05:00|15371.3|15357.3|15370.9|15356.9|15372.2|15358.2|15370.5|15356.5|0
1694639400000|2023-09-13 21:10:00|15371|15357|15371.4|15357.4|15372.6|15358.6|15370.8|15356.8|0
1694639700000|2023-09-13 21:15:00|15371.1|15357.1|15370.3|15356.3|15371.1|15357.1|15370.3|15356.3|0
1694640000000|2023-09-13 21:20:00|15370.4|15356.4|15370.7|15356.7|15370.9|15356.9|15370|15356|0
1694640300000|2023-09-13 21:25:00|15370.8|15356.8|15369.9|15355.9|15370.8|15356.8|15369.8|15355.8|0
1694640600000|2023-09-13 21:30:00|15370|15356|15368.7|15354.7|15370|15356|15368.7|15354.7|0
1694640900000|2023-09-13 21:35:00|15368.6|15354.6|15369|15355|15369.3|15355.3|15368.3|15354.3|0
1694641200000|2023-09-13 21:40:00|15369.1|15355.1|15370.2|15356.2|15370.2|15356.2|15369.1|15355.1|0
1694641500000|2023-09-13 21:45:00|15370.1|15356.1|15370.5|15356.5|15370.5|15356.5|15370.1|15356.1|0
1694641800000|2023-09-13 21:50:00|15370.7|15356.7|15370.8|15356.8|15370.8|15356.8|15370.6|15356.6|0
1694642100000|2023-09-13 21:55:00|15370.9|15356.9|15368.5|15354.5|15371|15357|15368.4|15354.4|0
1694642400000|2023-09-13 22:00:00|15372.3|15358.3|15367.5|15353.5|15372.8|15358.8|15366.7|15352.7|0
1694642700000|2023-09-13 22:05:00|15367.4|15353.4|15369.3|15355.3|15369.7|15355.7|15365.3|15351.3|0
1694643000000|2023-09-13 22:10:00|15369.4|15355.4|15367.3|15353.3|15369.9|15355.9|15365.7|15351.7|0
1694643300000|2023-09-13 22:15:00|15368.2|15354.2|15369.9|15355.9|15371|15357|15367.2|15353.2|0
1694643600000|2023-09-13 22:20:00|15370.3|15356.3|15370.4|15356.4|15373|15359|15369.3|15355.3|0
1694643900000|2023-09-13 22:25:00|15370.5|15356.5|15369.7|15355.7|15371.3|15357.3|15368.7|15354.7|0
1694644200000|2023-09-13 22:30:00|15370|15356|15369.9|15355.9|15370.2|15356.2|15369.2|15355.2|0
1694644500000|2023-09-13 22:35:00|15369.3|15355.3|15368.3|15354.3|15369.9|15355.9|15367.5|15353.5|0
1694644800000|2023-09-13 22:40:00|15368.4|15354.4|15365.9|15351.9|15369|15355|15365.8|15351.8|0
1694645100000|2023-09-13 22:45:00|15366|15352|15366.3|15352.3|15367.4|15353.4|15366|15352|0
1694645400000|2023-09-13 22:50:00|15366.4|15352.4|15366.8|15352.8|15366.8|15352.8|15365|15351|0
1694645700000|2023-09-13 22:55:00|15366.9|15352.9|15370.4|15356.4|15370.4|15356.4|15366.9|15352.9|0
1694646000000|2023-09-13 23:00:00|15370.5|15356.5|15368.9|15354.9|15370.8|15356.8|15367.8|15353.8|0
1694646300000|2023-09-13 23:05:00|15369|15355|15368.4|15354.4|15369.2|15355.2|15367.8|15353.8|0
1694646600000|2023-09-13 23:10:00|15368.3|15354.3|15377.9|15363.9|15379|15365|15366.8|15352.8|0
1694646900000|2023-09-13 23:15:00|15378.3|15364.3|15377.7|15363.7|15379.4|15365.4|15376.7|15362.7|0
1694647200000|2023-09-13 23:20:00|15377.5|15363.5|15377.2|15363.2|15378.9|15364.9|15376.7|15362.7|0
1694647500000|2023-09-13 23:25:00|15377|15363|15376.5|15362.5|15378.8|15364.8|15376|15362|0
1694647800000|2023-09-13 23:30:00|15376.7|15362.7|15375.7|15361.7|15378.7|15364.7|15375.3|15361.3|0
1694648100000|2023-09-13 23:35:00|15375.8|15361.8|15375.5|15361.5|15376.4|15362.4|15374.7|15360.7|0
1694648400000|2023-09-13 23:40:00|15375.8|15361.8|15376.8|15362.8|15378.7|15364.7|15375.5|15361.5|0
1694648700000|2023-09-13 23:45:00|15377.2|15363.2|15380.4|15366.4|15381.8|15367.8|15376.5|15362.5|0
1694649000000|2023-09-13 23:50:00|15380.5|15366.5|15381|15367|15383.4|15369.4|15380.5|15366.5|0
1694649300000|2023-09-13 23:55:00|15381.2|15367.2|15380.8|15366.8|15381.8|15367.8|15380.3|15366.3|0
1694649600000|2023-09-14 00:00:00|15380.5|15366.5|15378|15364|15382|15368|15375.9|15361.9|0
1694649900000|2023-09-14 00:05:00|15378.2|15364.2|15383.8|15369.8|15386.4|15372.4|15377.4|15363.4|0
1694650200000|2023-09-14 00:10:00|15383.7|15369.7|15377.5|15363.5|15383.7|15369.7|15375.3|15361.3|0
1694650500000|2023-09-14 00:15:00|15377.7|15363.7|15380.2|15366.2|15384|15370|15375.8|15361.8|0
1694650800000|2023-09-14 00:20:00|15380|15366|15385.9|15371.9|15386.5|15372.5|15380|15366|0
1694651100000|2023-09-14 00:25:00|15386.3|15372.3|15386.9|15372.9|15387.3|15373.3|15383.3|15369.3|0
1694651400000|2023-09-14 00:30:00|15387.2|15373.2|15385.5|15371.5|15387.8|15373.8|15384.2|15370.2|0
1694651700000|2023-09-14 00:35:00|15385.4|15371.4|15386.5|15372.5|15387.5|15373.5|15381.9|15367.9|0
1694652000000|2023-09-14 00:40:00|15386.7|15372.7|15390.3|15376.3|15390.8|15376.8|15385.8|15371.8|0
1694652300000|2023-09-14 00:45:00|15391|15377|15395.4|15381.4|15398|15384|15390.5|15376.5|0
1694652600000|2023-09-14 00:50:00|15395.5|15381.5|15399|15385|15399.5|15385.5|15394.9|15380.9|0
1694652900000|2023-09-14 00:55:00|15399.2|15385.2|15397.9|15383.9|15399.9|15385.9|15397|15383|0
1694653200000|2023-09-14 01:00:00|15397.5|15383.5|15396.5|15382.5|15399.5|15385.5|15395.2|15381.2|0
1694653500000|2023-09-14 01:05:00|15396.7|15382.7|15398.3|15384.3|15400.3|15386.3|15396.4|15382.4|0
1694653800000|2023-09-14 01:10:00|15398.4|15384.4|15397.7|15383.7|15401.2|15387.2|15396.7|15382.7|0
1694654100000|2023-09-14 01:15:00|15398.8|15384.8|15401|15387|15401.5|15387.5|15396.8|15382.8|0
1694654400000|2023-09-14 01:20:00|15400.9|15386.9|15398.3|15384.3|15401.9|15387.9|15397.3|15383.3|0
1694654700000|2023-09-14 01:25:00|15398.2|15384.2|15397.4|15383.4|15398.5|15384.5|15395.5|15381.5|0
1694655000000|2023-09-14 01:30:00|15397|15383|15394.9|15380.9|15397.8|15383.8|15392.8|15378.8|0
1694655300000|2023-09-14 01:35:00|15395.3|15381.3|15394.3|15380.3|15395.8|15381.8|15390.8|15376.8|0
1694655600000|2023-09-14 01:40:00|15394|15380|15408.8|15394.8|15412|15398|15394|15380|0
1694655900000|2023-09-14 01:45:00|15408.9|15394.9|15406.4|15392.4|15413|15399|15405.8|15391.8|0
1694656200000|2023-09-14 01:50:00|15406.8|15392.8|15405|15391|15407.3|15393.3|15401.3|15387.3|0
1694656500000|2023-09-14 01:55:00|15405.3|15391.3|15400.5|15386.5|15405.3|15391.3|15399.5|15385.5|0
1694656800000|2023-09-14 02:00:00|15400.8|15386.8|15399.5|15385.5|15400.8|15386.8|15397.4|15383.4|0
1694657100000|2023-09-14 02:05:00|15399.2|15385.2|15397.3|15383.3|15399.5|15385.5|15394.5|15380.5|0
1694657400000|2023-09-14 02:10:00|15397.5|15383.5|15392.8|15378.8|15397.7|15383.7|15390.7|15376.7|0
1694657700000|2023-09-14 02:15:00|15392.7|15378.7|15393.5|15379.5|15394.5|15380.5|15389.7|15375.7|0
1694658000000|2023-09-14 02:20:00|15393.3|15379.3|15397.5|15383.5|15398|15384|15392.4|15378.4|0
1694658300000|2023-09-14 02:25:00|15397.4|15383.4|15401.2|15387.2|15403.2|15389.2|15397.4|15383.4|0
1694658600000|2023-09-14 02:30:00|15401|15387|15403.5|15389.5|15404.3|15390.3|15400.5|15386.5|0
1694658900000|2023-09-14 02:35:00|15403.7|15389.7|15407.9|15393.9|15408|15394|15403.7|15389.7|0
1694659200000|2023-09-14 02:40:00|15407.5|15393.5|15407.5|15393.5|15408.7|15394.7|15406|15392|0
1694659500000|2023-09-14 02:45:00|15407.2|15393.2|15406|15392|15407.8|15393.8|15403.5|15389.5|0
1694659800000|2023-09-14 02:50:00|15406.5|15392.5|15406.3|15392.3|15407|15393|15405.2|15391.2|0
1694660100000|2023-09-14 02:55:00|15406.2|15392.2|15408.5|15394.5|15409.3|15395.3|15405.8|15391.8|0
1694660400000|2023-09-14 03:00:00|15408.4|15394.4|15410.9|15396.9|15417.4|15403.4|15408.4|15394.4|0
1694660700000|2023-09-14 03:05:00|15410.5|15396.5|15413.2|15399.2|15414.3|15400.3|15410.2|15396.2|0
1694661000000|2023-09-14 03:10:00|15413.3|15399.3|15409.5|15395.5|15414.7|15400.7|15409.5|15395.5|0
1694661300000|2023-09-14 03:15:00|15409.3|15395.3|15407.9|15393.9|15410|15396|15406.8|15392.8|0
1694661600000|2023-09-14 03:20:00|15407.8|15393.8|15412.8|15398.8|15413|15399|15407.2|15393.2|0
1694661900000|2023-09-14 03:25:00|15412.7|15398.7|15416.3|15402.3|15421.2|15407.2|15412.7|15398.7|0
1694662200000|2023-09-14 03:30:00|15416.4|15402.4|15416.7|15402.7|15419.3|15405.3|15414.9|15400.9|0
1694662500000|2023-09-14 03:35:00|15416.8|15402.8|15418|15404|15421.5|15407.5|15416.8|15402.8|0
1694662800000|2023-09-14 03:40:00|15418.3|15404.3|15418.2|15404.2|15420.8|15406.8|15415.2|15401.2|0
1694663100000|2023-09-14 03:45:00|15417.7|15403.7|15419.5|15405.5|15421.3|15407.3|15416.8|15402.8|0
1694663400000|2023-09-14 03:50:00|15419.9|15405.9|15424|15410|15424|15410|15419.9|15405.9|0
1694663700000|2023-09-14 03:55:00|15424.3|15410.3|15425.2|15411.2|15425.3|15411.3|15422|15408|0
1694664000000|2023-09-14 04:00:00|15425|15411|15423|15409|15426|15412|15422.5|15408.5|0
1694664300000|2023-09-14 04:05:00|15422.7|15408.7|15420.3|15406.3|15424.8|15410.8|15419.9|15405.9|0
1694664600000|2023-09-14 04:10:00|15419.9|15405.9|15423.3|15409.3|15423.7|15409.7|15419.9|15405.9|0
1694664900000|2023-09-14 04:15:00|15422.9|15408.9|15422|15408|15423.3|15409.3|15420.5|15406.5|0
1694665200000|2023-09-14 04:20:00|15421.9|15407.9|15423.8|15409.8|15426|15412|15420.4|15406.4|0
1694665500000|2023-09-14 04:25:00|15424.2|15410.2|15424|15410|15424.2|15410.2|15420.5|15406.5|0
1694665800000|2023-09-14 04:30:00|15423.9|15409.9|15422.3|15408.3|15424.3|15410.3|15420.5|15406.5|0
1694666100000|2023-09-14 04:35:00|15422.2|15408.2|15417.3|15403.3|15422.3|15408.3|15417|15403|0
1694666400000|2023-09-14 04:40:00|15417.5|15403.5|15418|15404|15419.7|15405.7|15416|15402|0
1694666700000|2023-09-14 04:45:00|15418.3|15404.3|15415.3|15401.3|15419.9|15405.9|15415.3|15401.3|0
1694667000000|2023-09-14 04:50:00|15415.2|15401.2|15416.8|15402.8|15416.8|15402.8|15413.7|15399.7|0
1694667300000|2023-09-14 04:55:00|15416.9|15402.9|15414.5|15400.5|15416.9|15402.9|15413.8|15399.8|0
1694667600000|2023-09-14 05:00:00|15413|15399|15413.5|15399.5|15416.3|15402.3|15410.8|15396.8|0
1694667900000|2023-09-14 05:05:00|15413|15399|15417|15403|15417.5|15403.5|15410.7|15396.7|0
1694668200000|2023-09-14 05:10:00|15417.2|15403.2|15417.4|15403.4|15420|15406|15414.2|15400.2|0
1694668500000|2023-09-14 05:15:00|15417.5|15403.5|15419.5|15405.5|15420|15406|15416.8|15402.8|0
1694668800000|2023-09-14 05:20:00|15418.7|15404.7|15420|15406|15421.5|15407.5|15417.5|15403.5|0
1694669100000|2023-09-14 05:25:00|15420.3|15406.3|15424|15410|15425.5|15411.5|15420|15406|0
1694669400000|2023-09-14 05:30:00|15423.9|15409.9|15432|15418|15434.9|15420.9|15423.9|15409.9|0
1694669700000|2023-09-14 05:35:00|15431|15417|15424|15410|15431.3|15417.3|15423.9|15409.9|0
1694670000000|2023-09-14 05:40:00|15423.9|15409.9|15421.9|15407.9|15425.9|15411.9|15421.8|15407.8|0
1694670300000|2023-09-14 05:45:00|15421.5|15407.5|15418.5|15404.5|15423|15409|15418|15404|0
1694670600000|2023-09-14 05:50:00|15419|15405|15421|15407|15422.3|15408.3|15417.5|15403.5|0
1694670900000|2023-09-14 05:55:00|15421.4|15407.4|15423.8|15409.8|15425|15411|15421.2|15407.2|0
1694671200000|2023-09-14 06:00:00|15423.3|15409.3|15417.4|15403.4|15424.3|15410.3|15415|15401|0
1694671500000|2023-09-14 06:05:00|15416.9|15402.9|15416.8|15402.8|15418.4|15404.4|15412.5|15398.5|0
1694671800000|2023-09-14 06:10:00|15416.5|15402.5|15418.7|15404.7|15421.2|15407.2|15416|15402|0
1694672100000|2023-09-14 06:15:00|15418.5|15404.5|15415.4|15401.4|15419.7|15405.7|15414.3|15400.3|0
1694672400000|2023-09-14 06:20:00|15415.5|15401.5|15421.7|15407.7|15422|15408|15415.5|15401.5|0
1694672700000|2023-09-14 06:25:00|15422|15408|15425.7|15411.7|15427.7|15413.7|15422|15408|0
1694673000000|2023-09-14 06:30:00|15425.5|15411.5|15426.9|15412.9|15429.9|15415.9|15423.8|15409.8|0
1694673300000|2023-09-14 06:35:00|15427|15413|15424.5|15410.5|15428.5|15414.5|15423.8|15409.8|0
1694673600000|2023-09-14 06:40:00|15424|15410|15422.4|15408.4|15424.5|15410.5|15419.8|15405.8|0
1694673900000|2023-09-14 06:45:00|15422.5|15408.5|15416.9|15402.9|15423|15409|15416.2|15402.2|0
1694674200000|2023-09-14 06:50:00|15416.3|15402.3|15416.5|15402.5|15419.4|15405.4|15414.5|15400.5|0
1694674500000|2023-09-14 06:55:00|15416.4|15402.4|15418.5|15404.5|15419|15405|15415.2|15401.2|0
1694674800000|2023-09-14 07:00:00|15417.5|15403.5|15406.3|15392.3|15418.8|15404.8|15406.3|15392.3|0
1694675100000|2023-09-14 07:05:00|15406.9|15392.9|15407.8|15393.8|15408.4|15394.4|15401.9|15387.9|0
1694675400000|2023-09-14 07:10:00|15408.3|15394.3|15407.9|15393.9|15418|15404|15406.5|15392.5|0
1694675700000|2023-09-14 07:15:00|15408.2|15394.2|15402.5|15388.5|15411.3|15397.3|15402.3|15388.3|0
1694676000000|2023-09-14 07:20:00|15401.5|15387.5|15407.3|15393.3|15407.5|15393.5|15398.5|15384.5|0
1694676300000|2023-09-14 07:25:00|15407.4|15393.4|15404.5|15390.5|15411.4|15397.4|15399|15385|0
1694676600000|2023-09-14 07:30:00|15400.7|15386.7|15416.8|15402.8|15417|15403|15400.3|15386.3|0
1694676900000|2023-09-14 07:35:00|15417.2|15403.2|15411.9|15397.9|15420.5|15406.5|15409.5|15395.5|0
1694677200000|2023-09-14 07:40:00|15411.3|15397.3|15404|15390|15411.7|15397.7|15399.8|15385.8|0
1694677500000|2023-09-14 07:45:00|15403.3|15389.3|15413|15399|15413.7|15399.7|15401.9|15387.9|0
1694677800000|2023-09-14 07:50:00|15412.9|15398.9|15403.4|15389.4|15413.9|15399.9|15401.8|15387.8|0
1694678100000|2023-09-14 07:55:00|15403.3|15389.3|15402.3|15388.3|15407.3|15393.3|15399|15385|0
1694678400000|2023-09-14 08:00:00|15401.8|15387.8|15401|15387|15402.5|15388.5|15392.8|15378.8|0
1694678700000|2023-09-14 08:05:00|15400.9|15386.9|15395.9|15381.9|15403|15389|15393.7|15379.7|0
1694679000000|2023-09-14 08:10:00|15395.5|15381.5|15392.3|15378.3|15400|15386|15388.8|15374.8|0
1694679300000|2023-09-14 08:15:00|15392.2|15378.2|15387.9|15373.9|15392.5|15378.5|15385.5|15371.5|0
1694679600000|2023-09-14 08:20:00|15387.5|15373.5|15377.8|15363.8|15388.3|15374.3|15376|15362|0
1694679900000|2023-09-14 08:25:00|15377.4|15363.4|15378.7|15364.7|15382.3|15368.3|15367.7|15353.7|0
1694680200000|2023-09-14 08:30:00|15378.2|15364.2|15385.5|15371.5|15387.8|15373.8|15376.8|15362.8|0
1694680500000|2023-09-14 08:35:00|15386|15372|15393.3|15379.3|15394.2|15380.2|15385.5|15371.5|0
1694680800000|2023-09-14 08:40:00|15393.4|15379.4|15396.2|15382.2|15398.3|15384.3|15391.9|15377.9|0
1694681100000|2023-09-14 08:45:00|15396|15382|15398.8|15384.8|15399.5|15385.5|15395|15381|0
1694681400000|2023-09-14 08:50:00|15398.9|15384.9|15403.2|15389.2|15408.7|15394.7|15398.5|15384.5|0
1694681700000|2023-09-14 08:55:00|15403|15389|15398.5|15384.5|15403.3|15389.3|15396.2|15382.2|0
1694682000000|2023-09-14 09:00:00|15398.7|15384.7|15395.8|15381.8|15398.7|15384.7|15388.7|15374.7|0
1694682300000|2023-09-14 09:05:00|15395.2|15381.2|15404.3|15390.3|15405.8|15391.8|15394.5|15380.5|0
1694682600000|2023-09-14 09:10:00|15403.9|15389.9|15407.5|15393.5|15408|15394|15397.7|15383.7|0
1694682900000|2023-09-14 09:15:00|15408|15394|15405.3|15391.3|15408.3|15394.3|15403.7|15389.7|0
1694683200000|2023-09-14 09:20:00|15404.2|15390.2|15406|15392|15407.8|15393.8|15402.2|15388.2|0
1694683500000|2023-09-14 09:25:00|15405.4|15391.4|15407.5|15393.5|15409.8|15395.8|15404.2|15390.2|0
1694683800000|2023-09-14 09:30:00|15407.4|15393.4|15404.4|15390.4|15408.5|15394.5|15403.3|15389.3|0
1694684100000|2023-09-14 09:35:00|15403.7|15389.7|15393.8|15379.8|15404.3|15390.3|15393.2|15379.2|0
1694684400000|2023-09-14 09:40:00|15393.7|15379.7|15390|15376|15393.9|15379.9|15388.3|15374.3|0
1694684700000|2023-09-14 09:45:00|15390.2|15376.2|15394.2|15380.2|15397.8|15383.8|15389.9|15375.9|0
1694685000000|2023-09-14 09:50:00|15394|15380|15395.3|15381.3|15398|15384|15388.5|15374.5|0
1694685300000|2023-09-14 09:55:00|15396|15382|15396.7|15382.7|15397.9|15383.9|15391|15377|0
1694685600000|2023-09-14 10:00:00|15396|15382|15402|15388|15402.3|15388.3|15395.5|15381.5|0
1694685900000|2023-09-14 10:05:00|15401.9|15387.9|15401.9|15387.9|15404.3|15390.3|15399.3|15385.3|0
1694686200000|2023-09-14 10:10:00|15402|15388|15406|15392|15406.8|15392.8|15401.9|15387.9|0
1694686500000|2023-09-14 10:15:00|15405.8|15391.8|15406.4|15392.4|15408.7|15394.7|15401.5|15387.5|0
1694686800000|2023-09-14 10:20:00|15406.3|15392.3|15408.5|15394.5|15415.7|15401.7|15398.3|15384.3|0
1694687100000|2023-09-14 10:25:00|15408.2|15394.2|15414.3|15400.3|15416.5|15402.5|15407.2|15393.2|0
1694687400000|2023-09-14 10:30:00|15413.5|15399.5|15415.5|15401.5|15418|15404|15410.3|15396.3|0
1694687700000|2023-09-14 10:35:00|15415.4|15401.4|15422.8|15408.8|15423.9|15409.9|15414.5|15400.5|0
1694688000000|2023-09-14 10:40:00|15423|15409|15422.8|15408.8|15425.7|15411.7|15418.8|15404.8|0
1694688300000|2023-09-14 10:45:00|15422.7|15408.7|15421.9|15407.9|15427|15413|15419|15405|0
1694688600000|2023-09-14 10:50:00|15421.4|15407.4|15414.4|15400.4|15422|15408|15413.8|15399.8|0
1694688900000|2023-09-14 10:55:00|15414.7|15400.7|15417.8|15403.8|15419.2|15405.2|15413.4|15399.4|0
1694689200000|2023-09-14 11:00:00|15417.5|15403.5|15425.5|15411.5|15425.8|15411.8|15416.3|15402.3|0
1694689500000|2023-09-14 11:05:00|15425.2|15411.2|15425.5|15411.5|15428|15414|15424.5|15410.5|0
1694689800000|2023-09-14 11:10:00|15425.4|15411.4|15426.8|15412.8|15432.5|15418.5|15422.2|15408.2|0
1694690100000|2023-09-14 11:15:00|15425.8|15411.8|15422.5|15408.5|15425.9|15411.9|15418.9|15404.9|0
1694690400000|2023-09-14 11:20:00|15422.7|15408.7|15418|15404|15424.5|15410.5|15416.5|15402.5|0
1694690700000|2023-09-14 11:25:00|15417.8|15403.8|15415.2|15401.2|15418.7|15404.7|15413.2|15399.2|0
1694691000000|2023-09-14 11:30:00|15414.8|15400.8|15410|15396|15420.3|15406.3|15409.5|15395.5|0
1694691300000|2023-09-14 11:35:00|15409.9|15395.9|15406.5|15392.5|15412.9|15398.9|15406.3|15392.3|0
1694691600000|2023-09-14 11:40:00|15406.3|15392.3|15405.9|15391.9|15406.8|15392.8|15400.7|15386.7|0
1694691900000|2023-09-14 11:45:00|15405.8|15391.8|15410|15396|15410.8|15396.8|15403.2|15389.2|0
1694692200000|2023-09-14 11:50:00|15409.5|15395.5|15404.5|15390.5|15411.5|15397.5|15404|15390|0
1694692500000|2023-09-14 11:55:00|15404.4|15390.4|15408.5|15394.5|15410.5|15396.5|15403.8|15389.8|0
1694692800000|2023-09-14 12:00:00|15407.8|15393.8|15417.5|15403.5|15417.7|15403.7|15404.8|15390.8|0
1694693100000|2023-09-14 12:05:00|15417.7|15403.7|15419.5|15405.5|15421|15407|15417.3|15403.3|0
1694693400000|2023-09-14 12:10:00|15419.3|15405.3|15417.3|15403.3|15421|15407|15413.5|15399.5|0
1694693700000|2023-09-14 12:15:00|15418.9|15404.9|15429.7|15415.7|15438|15424|15406.7|15392.7|0
1694694000000|2023-09-14 12:20:00|15432.5|15418.5|15417|15403|15437.5|15423.5|15411|15397|0
1694694300000|2023-09-14 12:25:00|15416.3|15402.3|15424.9|15410.9|15430.2|15416.2|15416.2|15402.2|0
1694694600000|2023-09-14 12:30:00|15414.7|15400.7|15399|15385|15416.3|15402.3|15379.8|15365.8|0
1694694900000|2023-09-14 12:35:00|15395.7|15381.7|15390.3|15376.3|15396.7|15382.7|15370.8|15356.8|0
1694695200000|2023-09-14 12:40:00|15389.4|15375.4|15397|15383|15401|15387|15377.3|15363.3|0
1694695500000|2023-09-14 12:45:00|15398.2|15384.2|15385.8|15371.8|15400|15386|15383.4|15369.4|0
1694695800000|2023-09-14 12:50:00|15384|15370|15424.2|15410.2|15432|15418|15383.8|15369.8|0
1694696100000|2023-09-14 12:55:00|15424.5|15410.5|15416.5|15402.5|15426.8|15412.8|15407.4|15393.4|0
1694696400000|2023-09-14 13:00:00|15414.9|15400.9|15421.4|15407.4|15425|15411|15407.5|15393.5|0
1694696700000|2023-09-14 13:05:00|15422.5|15408.5|15426.9|15412.9|15439.3|15425.3|15421.4|15407.4|0
1694697000000|2023-09-14 13:10:00|15427.4|15413.4|15428.7|15414.7|15435.7|15421.7|15419.5|15405.5|0
1694697300000|2023-09-14 13:15:00|15428.4|15414.4|15431.8|15417.8|15435.9|15421.9|15425.9|15411.9|0
1694697600000|2023-09-14 13:20:00|15432.9|15418.9|15423.5|15409.5|15448.7|15434.7|15423.3|15409.3|0
1694697900000|2023-09-14 13:25:00|15423.4|15409.4|15421.8|15407.8|15426.8|15412.8|15410.9|15396.9|0
1694698200000|2023-09-14 13:30:00|15424.2|15410.2|15397.3|15383.3|15439.5|15425.5|15390.9|15376.9|0
1694698500000|2023-09-14 13:35:00|15390|15376|15410|15396|15418.3|15404.3|15385.8|15371.8|0
1694698800000|2023-09-14 13:40:00|15412|15398|15411.5|15397.5|15423.5|15409.5|15393|15379|0
1694699100000|2023-09-14 13:45:00|15411|15397|15388.8|15374.8|15414.9|15400.9|15386.5|15372.5|0
1694699400000|2023-09-14 13:50:00|15387.5|15373.5|15368.2|15354.2|15393.5|15379.5|15361|15347|0
1694699700000|2023-09-14 13:55:00|15364.8|15350.8|15389|15375|15389|15375|15343.7|15329.7|0
1694700000000|2023-09-14 14:00:00|15390.7|15376.7|15363|15349|15392|15378|15362.3|15348.3|0
1694700300000|2023-09-14 14:05:00|15364|15350|15366.2|15352.2|15379.5|15365.5|15360.7|15346.7|0
1694700600000|2023-09-14 14:10:00|15366|15352|15371.2|15357.2|15377.7|15363.7|15345.6|15331.6|0
1694700900000|2023-09-14 14:15:00|15369.7|15355.7|15345.5|15331.5|15375.5|15361.5|15341.6|15327.6|0
1694701200000|2023-09-14 14:20:00|15344|15330|15380.1|15366.1|15381.6|15367.6|15339|15325|0
1694701500000|2023-09-14 14:25:00|15380.2|15366.2|15391.5|15377.5|15391.5|15377.5|15372|15358|0
1694701800000|2023-09-14 14:30:00|15392.3|15378.3|15414.2|15400.2|15417.5|15403.5|15390.5|15376.5|0
1694702100000|2023-09-14 14:35:00|15415.1|15401.1|15422.6|15408.6|15429.1|15415.1|15407.5|15393.5|0
1694702400000|2023-09-14 14:40:00|15424.3|15410.3|15455.6|15441.6|15455.6|15441.6|15422.8|15408.8|0
1694702700000|2023-09-14 14:45:00|15458.1|15444.1|15464.6|15450.6|15469.7|15455.7|15457.7|15443.7|0
1694703000000|2023-09-14 14:50:00|15464.5|15450.5|15470.8|15456.8|15478.7|15464.7|15462.1|15448.1|0
1694703300000|2023-09-14 14:55:00|15471|15457|15464|15450|15476.7|15462.7|15461.5|15447.5|0
1694703600000|2023-09-14 15:00:00|15464.1|15450.1|15479.3|15465.3|15482.5|15468.5|15464.1|15450.1|0
1694703900000|2023-09-14 15:05:00|15479.6|15465.6|15495.3|15481.3|15499.3|15485.3|15478.1|15464.1|0
1694704200000|2023-09-14 15:10:00|15495.5|15481.5|15493|15479|15504.7|15490.7|15492.1|15478.1|0
1694704500000|2023-09-14 15:15:00|15492.7|15478.7|15489.1|15475.1|15493.8|15479.8|15481.3|15467.3|0
1694704800000|2023-09-14 15:20:00|15489.5|15475.5|15484.8|15470.8|15490.8|15476.8|15478|15464|0
1694705100000|2023-09-14 15:25:00|15484.5|15470.5|15470.7|15456.7|15486.1|15472.1|15470.7|15456.7|0
1694705400000|2023-09-14 15:30:00|15470.5|15456.5|15470.5|15456.5|15482.1|15468.1|15469.8|15455.8|0
1694705700000|2023-09-14 15:35:00|15470.2|15456.2|15458.3|15444.3|15476.3|15462.3|15458.2|15444.2|0
1694706000000|2023-09-14 15:40:00|15458.2|15444.2|15443.8|15429.8|15459.3|15445.3|15435.6|15421.6|0
1694706300000|2023-09-14 15:45:00|15443.4|15429.4|15458.9|15444.9|15459.4|15445.4|15441.6|15427.6|0
1694706600000|2023-09-14 15:50:00|15458.4|15444.4|15478.6|15464.6|15478.7|15464.7|15458.2|15444.2|0
1694706900000|2023-09-14 15:55:00|15479.1|15465.1|15487.3|15473.3|15487.9|15473.9|15475.9|15461.9|0
1694707200000|2023-09-14 16:00:00|15486.8|15472.8|15477.4|15463.4|15490.3|15476.3|15473.4|15459.4|0
1694707500000|2023-09-14 16:05:00|15476.7|15462.7|15468.1|15454.1|15482.3|15468.3|15468.1|15454.1|0
1694707800000|2023-09-14 16:10:00|15468.3|15454.3|15485.2|15471.2|15485.4|15471.4|15466.6|15452.6|0
1694708100000|2023-09-14 16:15:00|15484.4|15470.4|15492.8|15478.8|15504.7|15490.7|15484.4|15470.4|0
1694708400000|2023-09-14 16:20:00|15493.3|15479.3|15478.1|15464.1|15495.2|15481.2|15477.7|15463.7|0
1694708700000|2023-09-14 16:25:00|15477.2|15463.2|15477.2|15463.2|15482.9|15468.9|15470.3|15456.3|0
1694709000000|2023-09-14 16:30:00|15476.8|15462.8|15477.3|15463.3|15490.6|15476.6|15474.3|15460.3|0
1694709300000|2023-09-14 16:35:00|15476.1|15462.1|15474.8|15460.8|15476.3|15462.3|15462.1|15448.1|0
1694709600000|2023-09-14 16:40:00|15474.2|15460.2|15483.6|15469.6|15483.6|15469.6|15474.2|15460.2|0
1694709900000|2023-09-14 16:45:00|15484.1|15470.1|15492.2|15478.2|15492.7|15478.7|15478.7|15464.7|0
1694710200000|2023-09-14 16:50:00|15492.1|15478.1|15509.7|15495.7|15510.1|15496.1|15490.7|15476.7|0
1694710500000|2023-09-14 16:55:00|15509.9|15495.9|15513.4|15499.4|15516.7|15502.7|15508.2|15494.2|0
1694710800000|2023-09-14 17:00:00|15513.1|15499.1|15504.3|15490.3|15513.1|15499.1|15499.9|15485.9|0
1694711100000|2023-09-14 17:05:00|15504.1|15490.1|15496.1|15482.1|15504.3|15490.3|15494.6|15480.6|0
1694711400000|2023-09-14 17:10:00|15496.3|15482.3|15499.1|15485.1|15504.4|15490.4|15495.6|15481.6|0
1694711700000|2023-09-14 17:15:00|15499.6|15485.6|15501.3|15487.3|15501.7|15487.7|15493.9|15479.9|0
1694712000000|2023-09-14 17:20:00|15501.2|15487.2|15495.8|15481.8|15510.9|15496.9|15495.1|15481.1|0
1694712300000|2023-09-14 17:25:00|15495.7|15481.7|15500.1|15486.1|15503.2|15489.2|15491.6|15477.6|0
1694712600000|2023-09-14 17:30:00|15500.9|15486.9|15512.1|15498.1|15513.9|15499.9|15500.9|15486.9|0
1694712900000|2023-09-14 17:35:00|15512.4|15498.4|15512.4|15498.4|15514.8|15500.8|15503.1|15489.1|0
1694713200000|2023-09-14 17:40:00|15512.6|15498.6|15511.6|15497.6|15512.6|15498.6|15500.6|15486.6|0
1694713500000|2023-09-14 17:45:00|15511.4|15497.4|15498.6|15484.6|15511.8|15497.8|15498.4|15484.4|0
1694713800000|2023-09-14 17:50:00|15498.9|15484.9|15498.3|15484.3|15506.2|15492.2|15493.3|15479.3|0
1694714100000|2023-09-14 17:55:00|15497.9|15483.9|15486.9|15472.9|15498.8|15484.8|15486.7|15472.7|0
1694714400000|2023-09-14 18:00:00|15486.6|15472.6|15482.1|15468.1|15491.8|15477.8|15479.7|15465.7|0
1694714700000|2023-09-14 18:05:00|15481.9|15467.9|15479.3|15465.3|15488.9|15474.9|15477.8|15463.8|0
1694715000000|2023-09-14 18:10:00|15478.7|15464.7|15476.8|15462.8|15483.8|15469.8|15473.3|15459.3|0
1694715300000|2023-09-14 18:15:00|15475.3|15461.3|15472.3|15458.3|15480.3|15466.3|15470.3|15456.3|0
1694715600000|2023-09-14 18:20:00|15472.9|15458.9|15469.2|15455.2|15486.3|15472.3|15469.1|15455.1|0
1694715900000|2023-09-14 18:25:00|15468.4|15454.4|15468.9|15454.9|15480.2|15466.2|15466.3|15452.3|0
1694716200000|2023-09-14 18:30:00|15467.9|15453.9|15476.9|15462.9|15479.2|15465.2|15461.1|15447.1|0
1694716500000|2023-09-14 18:35:00|15478.3|15464.3|15478.8|15464.8|15483.3|15469.3|15476.8|15462.8|0
1694716800000|2023-09-14 18:40:00|15479.8|15465.8|15488.4|15474.4|15489.9|15475.9|15472.6|15458.6|0
1694717100000|2023-09-14 18:45:00|15488.7|15474.7|15491.1|15477.1|15491.4|15477.4|15481.7|15467.7|0
1694717400000|2023-09-14 18:50:00|15490.8|15476.8|15491.3|15477.3|15491.8|15477.8|15484.9|15470.9|0
1694717700000|2023-09-14 18:55:00|15491.2|15477.2|15493.9|15479.9|15495.8|15481.8|15488.6|15474.6|0
1694718000000|2023-09-14 19:00:00|15494.4|15480.4|15510.7|15496.7|15511.2|15497.2|15494.1|15480.1|0
1694718300000|2023-09-14 19:05:00|15510.2|15496.2|15514.1|15500.1|15517.8|15503.8|15510.2|15496.2|0
1694718600000|2023-09-14 19:10:00|15513.9|15499.9|15516.6|15502.6|15521.4|15507.4|15513.9|15499.9|0
1694718900000|2023-09-14 19:15:00|15516.7|15502.7|15508.6|15494.6|15516.7|15502.7|15505.9|15491.9|0
1694719200000|2023-09-14 19:20:00|15507.9|15493.9|15499.6|15485.6|15509.2|15495.2|15498.8|15484.8|0
1694719500000|2023-09-14 19:25:00|15499.2|15485.2|15486.1|15472.1|15499.3|15485.3|15484.6|15470.6|0
1694719800000|2023-09-14 19:30:00|15485.4|15471.4|15484.2|15470.2|15486.7|15472.7|15477.4|15463.4|0
1694720100000|2023-09-14 19:35:00|15483.6|15469.6|15487.3|15473.3|15493.2|15479.2|15482.6|15468.6|0
1694720400000|2023-09-14 19:40:00|15486.2|15472.2|15494.5|15480.5|15495|15481|15485.3|15471.3|0
1694720700000|2023-09-14 19:45:00|15493.4|15479.4|15488|15474|15494.9|15480.9|15482.3|15468.3|0
1694721000000|2023-09-14 19:50:00|15495.5|15481.5|15476.8|15462.8|15495.5|15481.5|15474.3|15460.3|0
1694721300000|2023-09-14 19:55:00|15480.3|15466.3|15478.4|15464.4|15490.2|15476.2|15473.4|15459.4|0
1694721600000|2023-09-14 20:00:00|15479.4|15465.4|15492|15478|15492.9|15478.9|15478.5|15464.5|0
1694721900000|2023-09-14 20:05:00|15493|15479|15496.2|15482.2|15500.5|15486.5|15491|15477|0
1694722200000|2023-09-14 20:10:00|15496.3|15482.3|15500.8|15486.8|15501.5|15487.5|15494.4|15480.4|0
1694722500000|2023-09-14 20:15:00|15500.7|15486.7|15500.3|15486.3|15502.5|15488.5|15498.7|15484.7|0
1694722800000|2023-09-14 20:20:00|15500.2|15486.2|15499.2|15485.2|15501.4|15487.4|15498.5|15484.5|0
1694723100000|2023-09-14 20:25:00|15498.4|15484.4|15503.2|15489.2|15503.3|15489.3|15498.2|15484.2|0
1694723400000|2023-09-14 20:30:00|15503|15489|15503.2|15489.2|15505.5|15491.5|15502.3|15488.3|0
1694723700000|2023-09-14 20:35:00|15502.2|15488.2|15498.3|15484.3|15502.3|15488.3|15496.3|15482.3|0
1694724000000|2023-09-14 20:40:00|15498|15484|15501|15487|15501.2|15487.2|15497.5|15483.5|0
1694724300000|2023-09-14 20:45:00|15500.8|15486.8|15495.3|15481.3|15500.8|15486.8|15495.3|15481.3|0
1694724600000|2023-09-14 20:50:00|15495.2|15481.2|15495.3|15481.3|15496.5|15482.5|15493.8|15479.8|0
1694724900000|2023-09-14 20:55:00|15495.2|15481.2|15485.7|15471.7|15495.2|15481.2|15484.3|15470.3|0
1694725200000|2023-09-14 21:00:00|15485.9|15471.9|15487.2|15473.2|15487.2|15473.2|15485.6|15471.6|0
1694725500000|2023-09-14 21:05:00|15487.1|15473.1|15487.5|15473.5|15488.3|15474.3|15487.1|15473.1|0
1694725800000|2023-09-14 21:10:00|15487.4|15473.4|15486.1|15472.1|15487.7|15473.7|15485.5|15471.5|0
1694726100000|2023-09-14 21:15:00|15486.2|15472.2|15486.7|15472.7|15487.7|15473.7|15485.8|15471.8|0
1694726400000|2023-09-14 21:20:00|15486.6|15472.6|15487.1|15473.1|15487.1|15473.1|15486.1|15472.1|0
1694726700000|2023-09-14 21:25:00|15487.2|15473.2|15488.4|15474.4|15488.6|15474.6|15487.2|15473.2|0
1694727000000|2023-09-14 21:30:00|15488.6|15474.6|15490|15476|15490|15476|15488.4|15474.4|0
1694727300000|2023-09-14 21:35:00|15489.8|15475.8|15489.5|15475.5|15490.7|15476.7|15488.8|15474.8|0
1694727600000|2023-09-14 21:40:00|15489.4|15475.4|15488.9|15474.9|15489.4|15475.4|15488.7|15474.7|0
1694727900000|2023-09-14 21:45:00|15488.7|15474.7|15489.1|15475.1|15489.3|15475.3|15488.1|15474.1|0
1694728200000|2023-09-14 21:50:00|15489|15475|15488.2|15474.2|15489.3|15475.3|15488.2|15474.2|0
1694728500000|2023-09-14 21:55:00|15488.1|15474.1|15488.9|15474.9|15489.6|15475.6|15488|15474|0
1694728800000|2023-09-14 22:00:00|15479.5|15465.5|15484.7|15470.7|15486.7|15472.7|15479.5|15465.5|0
1694729100000|2023-09-14 22:05:00|15484.8|15470.8|15487.2|15473.2|15487.3|15473.3|15484.2|15470.2|0
1694729400000|2023-09-14 22:10:00|15487.3|15473.3|15484.8|15470.8|15487.8|15473.8|15482.7|15468.7|0
1694729700000|2023-09-14 22:15:00|15484.9|15470.9|15485.4|15471.4|15485.5|15471.5|15484.3|15470.3|0
1694730000000|2023-09-14 22:20:00|15485.5|15471.5|15489.7|15475.7|15490.9|15476.9|15485.5|15471.5|0
1694730300000|2023-09-14 22:25:00|15489.8|15475.8|15489.4|15475.4|15490.9|15476.9|15488.7|15474.7|0
1694730600000|2023-09-14 22:30:00|15489.5|15475.5|15486.7|15472.7|15491.3|15477.3|15485.5|15471.5|0
1694730900000|2023-09-14 22:35:00|15486.9|15472.9|15487|15473|15489.5|15475.5|15486.5|15472.5|0
1694731200000|2023-09-14 22:40:00|15486.9|15472.9|15488.7|15474.7|15489.7|15475.7|15486.8|15472.8|0
1694731500000|2023-09-14 22:45:00|15489|15475|15491.4|15477.4|15491.4|15477.4|15488.7|15474.7|0
1694731800000|2023-09-14 22:50:00|15490.9|15476.9|15489.5|15475.5|15491.7|15477.7|15489|15475|0
1694732100000|2023-09-14 22:55:00|15489.7|15475.7|15485.5|15471.5|15490.2|15476.2|15485.2|15471.2|0
1694732400000|2023-09-14 23:00:00|15485.7|15471.7|15485.8|15471.8|15485.9|15471.9|15482.3|15468.3|0
1694732700000|2023-09-14 23:05:00|15485.9|15471.9|15490.4|15476.4|15491.5|15477.5|15485.9|15471.9|0
1694733000000|2023-09-14 23:10:00|15490.2|15476.2|15491.2|15477.2|15491.5|15477.5|15489.5|15475.5|0
1694733300000|2023-09-14 23:15:00|15490.8|15476.8|15491.2|15477.2|15491.7|15477.7|15489.5|15475.5|0
1694733600000|2023-09-14 23:20:00|15491|15477|15489.8|15475.8|15491.5|15477.5|15489.3|15475.3|0
1694733900000|2023-09-14 23:25:00|15490|15476|15489.2|15475.2|15490.5|15476.5|15489|15475|0
1694734200000|2023-09-14 23:30:00|15488.9|15474.9|15489.2|15475.2|15489.8|15475.8|15487.8|15473.8|0
1694734500000|2023-09-14 23:35:00|15489|15475|15490.3|15476.3|15490.5|15476.5|15488.8|15474.8|0
1694734800000|2023-09-14 23:40:00|15490.4|15476.4|15494.2|15480.2|15494.7|15480.7|15489.4|15475.4|0
1694735100000|2023-09-14 23:45:00|15494.8|15480.8|15484.2|15470.2|15494.8|15480.8|15483.8|15469.8|0
1694735400000|2023-09-14 23:50:00|15484|15470|15486.5|15472.5|15487|15473|15484|15470|0
1694735700000|2023-09-14 23:55:00|15486.4|15472.4|15484.9|15470.9|15487|15473|15483.3|15469.3|0
1694736000000|2023-09-15 00:00:00|15484.8|15470.8|15487.3|15473.3|15488.7|15474.7|15483.8|15469.8|0
1694736300000|2023-09-15 00:05:00|15487.2|15473.2|15496.3|15482.3|15496.3|15482.3|15487.2|15473.2|0
1694736600000|2023-09-15 00:10:00|15496.4|15482.4|15494.5|15480.5|15497.8|15483.8|15494|15480|0
1694736900000|2023-09-15 00:15:00|15494.3|15480.3|15495.9|15481.9|15498.9|15484.9|15494.3|15480.3|0
1694737200000|2023-09-15 00:20:00|15495.3|15481.3|15494.5|15480.5|15496.5|15482.5|15492.9|15478.9|0
1694737500000|2023-09-15 00:25:00|15494.8|15480.8|15498.7|15484.7|15499.8|15485.8|15493.3|15479.3|0
1694737800000|2023-09-15 00:30:00|15498.5|15484.5|15499.9|15485.9|15501.5|15487.5|15496.4|15482.4|0
1694738100000|2023-09-15 00:35:00|15500.2|15486.2|15497.8|15483.8|15502.2|15488.2|15497.3|15483.3|0
1694738400000|2023-09-15 00:40:00|15497.7|15483.7|15498.5|15484.5|15499.8|15485.8|15495.9|15481.9|0
1694738700000|2023-09-15 00:45:00|15498.7|15484.7|15495.8|15481.8|15501.2|15487.2|15495|15481|0
1694739000000|2023-09-15 00:50:00|15495.3|15481.3|15494.5|15480.5|15496.3|15482.3|15494.5|15480.5|0
1694739300000|2023-09-15 00:55:00|15494.8|15480.8|15494.5|15480.5|15495.2|15481.2|15491.3|15477.3|0
1694739600000|2023-09-15 01:00:00|15494.3|15480.3|15492.8|15478.8|15496.5|15482.5|15491.8|15477.8|0
1694739900000|2023-09-15 01:05:00|15492.9|15478.9|15489.3|15475.3|15494.2|15480.2|15488|15474|0
1694740200000|2023-09-15 01:10:00|15489.2|15475.2|15488.3|15474.3|15490.9|15476.9|15487|15473|0
1694740500000|2023-09-15 01:15:00|15488.4|15474.4|15487|15473|15491.3|15477.3|15486.5|15472.5|0
1694740800000|2023-09-15 01:20:00|15486.8|15472.8|15486.8|15472.8|15487.3|15473.3|15481.9|15467.9|0
1694741100000|2023-09-15 01:25:00|15486.7|15472.7|15486.8|15472.8|15492.2|15478.2|15486.7|15472.7|0
1694741400000|2023-09-15 01:30:00|15486|15472|15483.4|15469.4|15487.5|15473.5|15483.2|15469.2|0
1694741700000|2023-09-15 01:35:00|15483.8|15469.8|15483.8|15469.8|15487|15473|15482.7|15468.7|0
1694742000000|2023-09-15 01:40:00|15484|15470|15492|15478|15492.4|15478.4|15484|15470|0
1694742300000|2023-09-15 01:45:00|15492.2|15478.2|15492.5|15478.5|15494.3|15480.3|15489.7|15475.7|0
1694742600000|2023-09-15 01:50:00|15492.7|15478.7|15494.2|15480.2|15495.8|15481.8|15492.5|15478.5|0
1694742900000|2023-09-15 01:55:00|15493.9|15479.9|15499.4|15485.4|15500|15486|15493.7|15479.7|0
1694743200000|2023-09-15 02:00:00|15500.5|15486.5|15508.8|15494.8|15515|15501|15500.5|15486.5|0
1694743500000|2023-09-15 02:05:00|15508.5|15494.5|15506.4|15492.4|15509.9|15495.9|15505.2|15491.2|0
1694743800000|2023-09-15 02:10:00|15505.9|15491.9|15504.9|15490.9|15506.2|15492.2|15502.5|15488.5|0
1694744100000|2023-09-15 02:15:00|15504.8|15490.8|15504.7|15490.7|15508.7|15494.7|15504|15490|0
1694744400000|2023-09-15 02:20:00|15504.8|15490.8|15508|15494|15508|15494|15503|15489|0
1694744700000|2023-09-15 02:25:00|15507.9|15493.9|15511.4|15497.4|15511.4|15497.4|15506.3|15492.3|0
1694745000000|2023-09-15 02:30:00|15510.9|15496.9|15506|15492|15512|15498|15505.3|15491.3|0
1694745300000|2023-09-15 02:35:00|15505.8|15491.8|15508.5|15494.5|15509.8|15495.8|15505.3|15491.3|0
1694745600000|2023-09-15 02:40:00|15508.7|15494.7|15506.3|15492.3|15509.3|15495.3|15505.8|15491.8|0
1694745900000|2023-09-15 02:45:00|15505.8|15491.8|15505.7|15491.7|15509.5|15495.5|15505|15491|0
1694746200000|2023-09-15 02:50:00|15506|15492|15506.3|15492.3|15510|15496|15505.3|15491.3|0
1694746500000|2023-09-15 02:55:00|15506.2|15492.2|15507.9|15493.9|15508.2|15494.2|15505.7|15491.7|0
1694746800000|2023-09-15 03:00:00|15507.8|15493.8|15509.5|15495.5|15509.8|15495.8|15506.8|15492.8|0
1694747100000|2023-09-15 03:05:00|15509.4|15495.4|15509|15495|15509.4|15495.4|15506.4|15492.4|0
1694747400000|2023-09-15 03:10:00|15508.9|15494.9|15509.8|15495.8|15511|15497|15507|15493|0
1694747700000|2023-09-15 03:15:00|15510|15496|15517.4|15503.4|15517.9|15503.9|15509|15495|0
1694748000000|2023-09-15 03:20:00|15517.3|15503.3|15521.5|15507.5|15526|15512|15515.8|15501.8|0
1694748300000|2023-09-15 03:25:00|15521.8|15507.8|15519.7|15505.7|15522.5|15508.5|15519.2|15505.2|0
1694748600000|2023-09-15 03:30:00|15519.4|15505.4|15515.3|15501.3|15519.7|15505.7|15514.7|15500.7|0
1694748900000|2023-09-15 03:35:00|15515.2|15501.2|15515.5|15501.5|15517.8|15503.8|15515|15501|0
1694749200000|2023-09-15 03:40:00|15516.3|15502.3|15515.5|15501.5|15517.2|15503.2|15514.5|15500.5|0
1694749500000|2023-09-15 03:45:00|15515.7|15501.7|15519.8|15505.8|15520.3|15506.3|15515.5|15501.5|0
1694749800000|2023-09-15 03:50:00|15519.7|15505.7|15521.8|15507.8|15522.3|15508.3|15517.9|15503.9|0
1694750100000|2023-09-15 03:55:00|15521.5|15507.5|15518|15504|15521.5|15507.5|15516|15502|0
1694750400000|2023-09-15 04:00:00|15517.5|15503.5|15517|15503|15518.2|15504.2|15516|15502|0
1694750700000|2023-09-15 04:05:00|15517.2|15503.2|15517|15503|15518.9|15504.9|15516.8|15502.8|0
1694751000000|2023-09-15 04:10:00|15517.2|15503.2|15520.2|15506.2|15520.8|15506.8|15517.2|15503.2|0
1694751300000|2023-09-15 04:15:00|15520|15506|15519.8|15505.8|15521.3|15507.3|15517.3|15503.3|0
1694751600000|2023-09-15 04:20:00|15519.9|15505.9|15522.7|15508.7|15523|15509|15519.9|15505.9|0
1694751900000|2023-09-15 04:25:00|15522.8|15508.8|15521.5|15507.5|15524.5|15510.5|15521.5|15507.5|0
1694752200000|2023-09-15 04:30:00|15521.3|15507.3|15519.5|15505.5|15521.3|15507.3|15517.4|15503.4|0
1694752500000|2023-09-15 04:35:00|15519.4|15505.4|15520|15506|15520.8|15506.8|15518.7|15504.7|0
1694752800000|2023-09-15 04:40:00|15519.9|15505.9|15524.8|15510.8|15527.2|15513.2|15519.8|15505.8|0
1694753100000|2023-09-15 04:45:00|15524.9|15510.9|15524.3|15510.3|15525.8|15511.8|15523.4|15509.4|0
1694753400000|2023-09-15 04:50:00|15524.2|15510.2|15525|15511|15525.7|15511.7|15523.5|15509.5|0
1694753700000|2023-09-15 04:55:00|15524.9|15510.9|15521.9|15507.9|15525|15511|15521.8|15507.8|0
1694754000000|2023-09-15 05:00:00|15522|15508|15522.3|15508.3|15525.8|15511.8|15519.8|15505.8|0
1694754300000|2023-09-15 05:05:00|15522|15508|15523.7|15509.7|15526.5|15512.5|15520.7|15506.7|0
1694754600000|2023-09-15 05:10:00|15523.8|15509.8|15518.7|15504.7|15525|15511|15518.7|15504.7|0
1694754900000|2023-09-15 05:15:00|15518.5|15504.5|15517.2|15503.2|15519.7|15505.7|15516.2|15502.2|0
1694755200000|2023-09-15 05:20:00|15516.9|15502.9|15515.9|15501.9|15522.2|15508.2|15515.7|15501.7|0
1694755500000|2023-09-15 05:25:00|15515.8|15501.8|15519.2|15505.2|15519.3|15505.3|15514.4|15500.4|0
1694755800000|2023-09-15 05:30:00|15519.3|15505.3|15517.7|15503.7|15522.5|15508.5|15517.5|15503.5|0
1694756100000|2023-09-15 05:35:00|15517.3|15503.3|15513.4|15499.4|15517.4|15503.4|15512|15498|0
1694756400000|2023-09-15 05:40:00|15513.8|15499.8|15518.5|15504.5|15520|15506|15513.3|15499.3|0
1694756700000|2023-09-15 05:45:00|15518.4|15504.4|15516.2|15502.2|15518.4|15504.4|15514|15500|0
1694757000000|2023-09-15 05:50:00|15516.5|15502.5|15517.5|15503.5|15519.3|15505.3|15513.8|15499.8|0
1694757300000|2023-09-15 05:55:00|15517.4|15503.4|15520.8|15506.8|15521.3|15507.3|15516|15502|0
1694757600000|2023-09-15 06:00:00|15520.5|15506.5|15507.8|15493.8|15520.5|15506.5|15507.7|15493.7|0
1694757900000|2023-09-15 06:05:00|15508|15494|15511.3|15497.3|15513.3|15499.3|15507|15493|0
1694758200000|2023-09-15 06:10:00|15511.2|15497.2|15508.3|15494.3|15512.3|15498.3|15508.2|15494.2|0
1694758500000|2023-09-15 06:15:00|15508.5|15494.5|15514.5|15500.5|15515.5|15501.5|15507.5|15493.5|0
1694758800000|2023-09-15 06:20:00|15514.8|15500.8|15513.7|15499.7|15519.3|15505.3|15513.5|15499.5|0
1694759100000|2023-09-15 06:25:00|15513.9|15499.9|15514|15500|15519.3|15505.3|15513.4|15499.4|0
1694759400000|2023-09-15 06:30:00|15513.8|15499.8|15513.2|15499.2|15517|15503|15512.5|15498.5|0
1694759700000|2023-09-15 06:35:00|15513.7|15499.7|15518.8|15504.8|15519|15505|15512.8|15498.8|0
1694760000000|2023-09-15 06:40:00|15518.7|15504.7|15516.5|15502.5|15519.8|15505.8|15515.7|15501.7|0
1694760300000|2023-09-15 06:45:00|15516.4|15502.4|15519|15505|15520.2|15506.2|15514.8|15500.8|0
1694760600000|2023-09-15 06:50:00|15518.8|15504.8|15513.9|15499.9|15518.8|15504.8|15508.8|15494.8|0
1694760900000|2023-09-15 06:55:00|15513|15499|15511.4|15497.4|15515.8|15501.8|15511.4|15497.4|0
1694761200000|2023-09-15 07:00:00|15512.7|15498.7|15509.5|15495.5|15516.9|15502.9|15507|15493|0
1694761500000|2023-09-15 07:05:00|15509|15495|15509|15495|15513|15499|15506.5|15492.5|0
1694761800000|2023-09-15 07:10:00|15509.7|15495.7|15504.2|15490.2|15516.5|15502.5|15502.3|15488.3|0
1694762100000|2023-09-15 07:15:00|15504.3|15490.3|15510.9|15496.9|15512|15498|15500.3|15486.3|0
1694762400000|2023-09-15 07:20:00|15511|15497|15503|15489|15512|15498|15500.3|15486.3|0
1694762700000|2023-09-15 07:25:00|15503.5|15489.5|15495.9|15481.9|15503.8|15489.8|15495.8|15481.8|0
1694763000000|2023-09-15 07:30:00|15495.5|15481.5|15487.2|15473.2|15495.5|15481.5|15485.4|15471.4|0
1694763300000|2023-09-15 07:35:00|15486.8|15472.8|15480.3|15466.3|15491.9|15477.9|15480.3|15466.3|0
1694763600000|2023-09-15 07:40:00|15479.8|15465.8|15484.4|15470.4|15489|15475|15479.8|15465.8|0
1694763900000|2023-09-15 07:45:00|15484.5|15470.5|15488.9|15474.9|15490.5|15476.5|15480|15466|0
1694764200000|2023-09-15 07:50:00|15489.3|15475.3|15470.8|15456.8|15489.3|15475.3|15461|15447|0
1694764500000|2023-09-15 07:55:00|15470.5|15456.5|15483.5|15469.5|15483.5|15469.5|15468.2|15454.2|0
1694764800000|2023-09-15 08:00:00|15484.9|15470.9|15475.4|15461.4|15485.9|15471.9|15471|15457|0
1694765100000|2023-09-15 08:05:00|15475.5|15461.5|15483|15469|15484.8|15470.8|15473.3|15459.3|0
1694765400000|2023-09-15 08:10:00|15482.9|15468.9|15477.3|15463.3|15482.9|15468.9|15475.3|15461.3|0
1694765700000|2023-09-15 08:15:00|15477|15463|15469.3|15455.3|15478.4|15464.4|15468.2|15454.2|0
1694766000000|2023-09-15 08:20:00|15469.4|15455.4|15470.5|15456.5|15476.2|15462.2|15468.9|15454.9|0
1694766300000|2023-09-15 08:25:00|15469.4|15455.4|15470|15456|15477.5|15463.5|15469.3|15455.3|0
1694766600000|2023-09-15 08:30:00|15469.9|15455.9|15475.3|15461.3|15475.8|15461.8|15468.5|15454.5|0
1694766900000|2023-09-15 08:35:00|15476.2|15462.2|15469.9|15455.9|15477.7|15463.7|15467.3|15453.3|0
1694767200000|2023-09-15 08:40:00|15469.8|15455.8|15468|15454|15472.4|15458.4|15466.4|15452.4|0
1694767500000|2023-09-15 08:45:00|15467.8|15453.8|15469.2|15455.2|15472|15458|15464.8|15450.8|0
1694767800000|2023-09-15 08:50:00|15469.5|15455.5|15460.9|15446.9|15472.8|15458.8|15459.4|15445.4|0
1694768100000|2023-09-15 08:55:00|15461.7|15447.7|15462.8|15448.8|15466.9|15452.9|15461|15447|0
1694768400000|2023-09-15 09:00:00|15462.9|15448.9|15461.7|15447.7|15463|15449|15456|15442|0
1694768700000|2023-09-15 09:05:00|15462.3|15448.3|15469.4|15455.4|15472|15458|15460.9|15446.9|0
1694769000000|2023-09-15 09:10:00|15469.5|15455.5|15453.5|15439.5|15471.8|15457.8|15453|15439|0
1694769300000|2023-09-15 09:15:00|15453.3|15439.3|15453|15439|15459.9|15445.9|15451.3|15437.3|0
1694769600000|2023-09-15 09:20:00|15453.3|15439.3|15454.2|15440.2|15458.5|15444.5|15450.7|15436.7|0
1694769900000|2023-09-15 09:25:00|15454.7|15440.7|15458.8|15444.8|15461|15447|15451.7|15437.7|0
1694770200000|2023-09-15 09:30:00|15458.7|15444.7|15462|15448|15463.3|15449.3|15457|15443|0
1694770500000|2023-09-15 09:35:00|15462.2|15448.2|15471|15457|15471|15457|15461.3|15447.3|0
1694770800000|2023-09-15 09:40:00|15471.2|15457.2|15468.3|15454.3|15471.9|15457.9|15466.8|15452.8|0
1694771100000|2023-09-15 09:45:00|15468.2|15454.2|15461.5|15447.5|15470.8|15456.8|15455.8|15441.8|0
1694771400000|2023-09-15 09:50:00|15461.2|15447.2|15461.9|15447.9|15461.9|15447.9|15455.3|15441.3|0
1694771700000|2023-09-15 09:55:00|15461.5|15447.5|15465.4|15451.4|15468.5|15454.5|15459.3|15445.3|0
1694772000000|2023-09-15 10:00:00|15465.5|15451.5|15461.7|15447.7|15466.9|15452.9|15460|15446|0
1694772300000|2023-09-15 10:05:00|15461.4|15447.4|15465.7|15451.7|15466.9|15452.9|15458|15444|0
1694772600000|2023-09-15 10:10:00|15465.8|15451.8|15471.5|15457.5|15471.5|15457.5|15462.9|15448.9|0
1694772900000|2023-09-15 10:15:00|15471.4|15457.4|15469.8|15455.8|15471.5|15457.5|15467|15453|0
1694773200000|2023-09-15 10:20:00|15469.9|15455.9|15473.3|15459.3|15473.3|15459.3|15468.2|15454.2|0
1694773500000|2023-09-15 10:25:00|15473|15459|15468.8|15454.8|15475.8|15461.8|15467.9|15453.9|0
1694773800000|2023-09-15 10:30:00|15468.9|15454.9|15472.7|15458.7|15474.7|15460.7|15465|15451|0
1694774100000|2023-09-15 10:35:00|15472.8|15458.8|15469.5|15455.5|15473.4|15459.4|15468.9|15454.9|0
1694774400000|2023-09-15 10:40:00|15469.4|15455.4|15472|15458|15472.9|15458.9|15469.4|15455.4|0
1694774700000|2023-09-15 10:45:00|15471.5|15457.5|15475.4|15461.4|15477.7|15463.7|15470.2|15456.2|0
1694775000000|2023-09-15 10:50:00|15475.5|15461.5|15471.3|15457.3|15478.3|15464.3|15471.3|15457.3|0
1694775300000|2023-09-15 10:55:00|15471.4|15457.4|15476.5|15462.5|15477|15463|15471.3|15457.3|0
1694775600000|2023-09-15 11:00:00|15475.8|15461.8|15479.4|15465.4|15479.9|15465.9|15473.3|15459.3|0
1694775900000|2023-09-15 11:05:00|15479.7|15465.7|15474.3|15460.3|15480.2|15466.2|15470.2|15456.2|0
1694776200000|2023-09-15 11:10:00|15474.4|15460.4|15470.7|15456.7|15477.8|15463.8|15470.7|15456.7|0
1694776500000|2023-09-15 11:15:00|15470.5|15456.5|15471.4|15457.4|15473.7|15459.7|15465.8|15451.8|0
1694776800000|2023-09-15 11:20:00|15471.3|15457.3|15465|15451|15474.2|15460.2|15464.8|15450.8|0
1694777100000|2023-09-15 11:25:00|15465.8|15451.8|15468|15454|15468.4|15454.4|15460.5|15446.5|0
1694777400000|2023-09-15 11:30:00|15467.9|15453.9|15470.7|15456.7|15471.5|15457.5|15464.2|15450.2|0
1694777700000|2023-09-15 11:35:00|15470.3|15456.3|15468.5|15454.5|15470.9|15456.9|15467|15453|0
1694778000000|2023-09-15 11:40:00|15468.7|15454.7|15467.8|15453.8|15470.8|15456.8|15467|15453|0
1694778300000|2023-09-15 11:45:00|15467.7|15453.7|15466|15452|15467.7|15453.7|15463.9|15449.9|0
1694778600000|2023-09-15 11:50:00|15465.8|15451.8|15460.5|15446.5|15465.8|15451.8|15458|15444|0
1694778900000|2023-09-15 11:55:00|15460.8|15446.8|15460|15446|15461.3|15447.3|15457.7|15443.7|0
1694779200000|2023-09-15 12:00:00|15460.5|15446.5|15462.8|15448.8|15463.2|15449.2|15455.2|15441.2|0
1694779500000|2023-09-15 12:05:00|15462.5|15448.5|15473.9|15459.9|15474.5|15460.5|15461.5|15447.5|0
1694779800000|2023-09-15 12:10:00|15474.4|15460.4|15470.9|15456.9|15479.8|15465.8|15470.5|15456.5|0
1694780100000|2023-09-15 12:15:00|15471|15457|15473.5|15459.5|15474.9|15460.9|15470.7|15456.7|0
1694780400000|2023-09-15 12:20:00|15473.8|15459.8|15459|15445|15474|15460|15457|15443|0
1694780700000|2023-09-15 12:25:00|15458.7|15444.7|15461.9|15447.9|15463.3|15449.3|15458.4|15444.4|0
1694781000000|2023-09-15 12:30:00|15450.8|15436.8|15449.2|15435.2|15461.2|15447.2|15447.8|15433.8|0
1694781300000|2023-09-15 12:35:00|15448.4|15434.4|15434.2|15420.2|15448.8|15434.8|15434.2|15420.2|0
1694781600000|2023-09-15 12:40:00|15435.3|15421.3|15439.7|15425.7|15443.2|15429.2|15433.3|15419.3|0
1694781900000|2023-09-15 12:45:00|15440.7|15426.7|15445.2|15431.2|15445.8|15431.8|15435.3|15421.3|0
1694782200000|2023-09-15 12:50:00|15445.5|15431.5|15433.3|15419.3|15445.5|15431.5|15428|15414|0
1694782500000|2023-09-15 12:55:00|15433.5|15419.5|15429.2|15415.2|15437.5|15423.5|15426|15412|0
1694782800000|2023-09-15 13:00:00|15428.5|15414.5|15434.3|15420.3|15436.3|15422.3|15426|15412|0
1694783100000|2023-09-15 13:05:00|15433.8|15419.8|15433.2|15419.2|15440.9|15426.9|15431.3|15417.3|0
1694783400000|2023-09-15 13:10:00|15433.3|15419.3|15431.4|15417.4|15433.3|15419.3|15427.2|15413.2|0
1694783700000|2023-09-15 13:15:00|15430.7|15416.7|15425.9|15411.9|15436|15422|15423.3|15409.3|0
1694784000000|2023-09-15 13:20:00|15425.5|15411.5|15435.4|15421.4|15437.5|15423.5|15425.2|15411.2|0
1694784300000|2023-09-15 13:25:00|15430|15416|15422.2|15408.2|15430|15416|15400.3|15386.3|0
1694784600000|2023-09-15 13:30:00|15418.3|15404.3|15396|15382|15434.8|15420.8|15385.5|15371.5|0
1694784900000|2023-09-15 13:35:00|15391.4|15377.4|15373|15359|15404.5|15390.5|15370.9|15356.9|0
1694785200000|2023-09-15 13:40:00|15373.3|15359.3|15345.2|15331.2|15379.9|15365.9|15330.2|15316.2|0
1694785500000|2023-09-15 13:45:00|15344.8|15330.8|15335.8|15321.8|15346.5|15332.5|15325.4|15311.4|0
1694785800000|2023-09-15 13:50:00|15336.5|15322.5|15336.7|15322.7|15341.4|15327.4|15328.5|15314.5|0
1694786100000|2023-09-15 13:55:00|15335.2|15321.2|15319.4|15305.4|15343|15329|15297.3|15283.3|0
1694786400000|2023-09-15 14:00:00|15319.9|15305.9|15310.4|15296.4|15337.9|15323.9|15306.8|15292.8|0
1694786700000|2023-09-15 14:05:00|15317|15303|15296.7|15282.7|15329.8|15315.8|15291|15277|0
1694787000000|2023-09-15 14:10:00|15297|15283|15290.7|15276.7|15310.8|15296.8|15287.9|15273.9|0
1694787300000|2023-09-15 14:15:00|15291.9|15277.9|15303.8|15289.8|15308.2|15294.2|15277.7|15263.7|0
1694787600000|2023-09-15 14:20:00|15302.8|15288.8|15310.5|15296.5|15322.3|15308.3|15298.8|15284.8|0
1694787900000|2023-09-15 14:25:00|15308.5|15294.5|15305|15291|15310.5|15296.5|15287.3|15273.3|0
1694788200000|2023-09-15 14:30:00|15303.4|15289.4|15308|15294|15311.8|15297.8|15286|15272|0
1694788500000|2023-09-15 14:35:00|15308.5|15294.5|15303.8|15289.8|15313.9|15299.9|15300|15286|0
1694788800000|2023-09-15 14:40:00|15303.9|15289.9|15284.2|15270.2|15305.8|15291.8|15282.2|15268.2|0
1694789100000|2023-09-15 14:45:00|15284.4|15270.4|15295|15281|15301.9|15287.9|15273.3|15259.3|0
1694789400000|2023-09-15 14:50:00|15294|15280|15254|15240|15294|15280|15249.3|15235.3|0
1694789700000|2023-09-15 14:55:00|15253|15239|15242.8|15228.8|15263.8|15249.8|15242.5|15228.5|0
1694790000000|2023-09-15 15:00:00|15242.3|15228.3|15248.5|15234.5|15253.8|15239.8|15240.4|15226.4|0
1694790300000|2023-09-15 15:05:00|15248.6|15234.6|15257.5|15243.5|15260.4|15246.4|15246|15232|0
1694790600000|2023-09-15 15:10:00|15257.6|15243.6|15250.9|15236.9|15268.1|15254.1|15250.9|15236.9|0
1694790900000|2023-09-15 15:15:00|15250|15236|15245.6|15231.6|15257|15243|15242.8|15228.8|0
1694791200000|2023-09-15 15:20:00|15245.8|15231.8|15243.5|15229.5|15249|15235|15233.8|15219.8|0
1694791500000|2023-09-15 15:25:00|15243.4|15229.4|15250.4|15236.4|15251.6|15237.6|15234.9|15220.9|0
1694791800000|2023-09-15 15:30:00|15248.9|15234.9|15238.4|15224.4|15257.3|15243.3|15237.3|15223.3|0
1694792100000|2023-09-15 15:35:00|15237.5|15223.5|15240.8|15226.8|15248.8|15234.8|15232.1|15218.1|0
1694792400000|2023-09-15 15:40:00|15240.9|15226.9|15260.6|15246.6|15265.7|15251.7|15239.3|15225.3|0
1694792700000|2023-09-15 15:45:00|15258.4|15244.4|15262.6|15248.6|15265.8|15251.8|15248.3|15234.3|0
1694793000000|2023-09-15 15:50:00|15262.3|15248.3|15247.2|15233.2|15266.7|15252.7|15245.9|15231.9|0
1694793300000|2023-09-15 15:55:00|15247.1|15233.1|15252.8|15238.8|15255.6|15241.6|15233.8|15219.8|0
1694793600000|2023-09-15 16:00:00|15253.1|15239.1|15264.6|15250.6|15265.8|15251.8|15250.4|15236.4|0
1694793900000|2023-09-15 16:05:00|15265.1|15251.1|15258.9|15244.9|15267.4|15253.4|15257.1|15243.1|0
1694794200000|2023-09-15 16:10:00|15260.2|15246.2|15257.7|15243.7|15267.2|15253.2|15246.1|15232.1|0
1694794500000|2023-09-15 16:15:00|15256.3|15242.3|15259.1|15245.1|15259.4|15245.4|15244.8|15230.8|0
1694794800000|2023-09-15 16:20:00|15258.3|15244.3|15263.3|15249.3|15266.7|15252.7|15251.9|15237.9|0
1694795100000|2023-09-15 16:25:00|15262.6|15248.6|15256.6|15242.6|15266.7|15252.7|15253.3|15239.3|0
1694795400000|2023-09-15 16:30:00|15256.9|15242.9|15272.1|15258.1|15272.3|15258.3|15251.3|15237.3|0
1694795700000|2023-09-15 16:35:00|15272.4|15258.4|15277.3|15263.3|15278.6|15264.6|15263.1|15249.1|0
1694796000000|2023-09-15 16:40:00|15278.1|15264.1|15275.8|15261.8|15282.4|15268.4|15270.4|15256.4|0
1694796300000|2023-09-15 16:45:00|15276.1|15262.1|15279.6|15265.6|15279.6|15265.6|15266.9|15252.9|0
1694796600000|2023-09-15 16:50:00|15279.4|15265.4|15282.3|15268.3|15287.1|15273.1|15278.7|15264.7|0
1694796900000|2023-09-15 16:55:00|15282.6|15268.6|15282.1|15268.1|15282.6|15268.6|15270.8|15256.8|0
1694797200000|2023-09-15 17:00:00|15280.8|15266.8|15258.3|15244.3|15281.9|15267.9|15258.3|15244.3|0
1694797500000|2023-09-15 17:05:00|15258|15244|15246|15232|15258|15244|15244.5|15230.5|0
1694797800000|2023-09-15 17:10:00|15246.3|15232.3|15236.3|15222.3|15249.4|15235.4|15230.9|15216.9|0
1694798100000|2023-09-15 17:15:00|15236.7|15222.7|15218.9|15204.9|15239.5|15225.5|15218.3|15204.3|0
1694798400000|2023-09-15 17:20:00|15219.3|15205.3|15202.8|15188.8|15219.4|15205.4|15201.5|15187.5|0
1694798700000|2023-09-15 17:25:00|15201.8|15187.8|15202.8|15188.8|15206|15192|15200.2|15186.2|0
1694799000000|2023-09-15 17:30:00|15201.2|15187.2|15200.8|15186.8|15205.8|15191.8|15184.5|15170.5|0
1694799300000|2023-09-15 17:35:00|15200|15186|15210.3|15196.3|15210.3|15196.3|15196.3|15182.3|0
1694799600000|2023-09-15 17:40:00|15210.4|15196.4|15216.3|15202.3|15220.8|15206.8|15201.8|15187.8|0
1694799900000|2023-09-15 17:45:00|15215.3|15201.3|15213.5|15199.5|15219.2|15205.2|15209.2|15195.2|0
1694800200000|2023-09-15 17:50:00|15212.5|15198.5|15211.9|15197.9|15217.8|15203.8|15206|15192|0
1694800500000|2023-09-15 17:55:00|15211.7|15197.7|15214.2|15200.2|15214.2|15200.2|15206.9|15192.9|0
1694800800000|2023-09-15 18:00:00|15214.7|15200.7|15207|15193|15214.7|15200.7|15200.2|15186.2|0
1694801100000|2023-09-15 18:05:00|15207.5|15193.5|15199.3|15185.3|15214|15200|15198|15184|0
1694801400000|2023-09-15 18:10:00|15196.7|15182.7|15196.3|15182.3|15210|15196|15195.4|15181.4|0
1694801700000|2023-09-15 18:15:00|15195.2|15181.2|15195.2|15181.2|15204.2|15190.2|15188.7|15174.7|0
1694802000000|2023-09-15 18:20:00|15195.5|15181.5|15184.8|15170.8|15198.8|15184.8|15183.6|15169.6|0
1694802300000|2023-09-15 18:25:00|15183.8|15169.8|15186.3|15172.3|15192.9|15178.9|15182.6|15168.6|0
1694802600000|2023-09-15 18:30:00|15185.6|15171.6|15192.6|15178.6|15194|15180|15180.5|15166.5|0
1694802900000|2023-09-15 18:35:00|15193|15179|15200|15186|15204.8|15190.8|15190.3|15176.3|0
1694803200000|2023-09-15 18:40:00|15201.3|15187.3|15197.9|15183.9|15204.3|15190.3|15192.8|15178.8|0
1694803500000|2023-09-15 18:45:00|15196.9|15182.9|15205.8|15191.8|15206|15192|15192.8|15178.8|0
1694803800000|2023-09-15 18:50:00|15206.6|15192.6|15181.9|15167.9|15207.1|15193.1|15179.3|15165.3|0
1694804100000|2023-09-15 18:55:00|15182.3|15168.3|15195.9|15181.9|15198.5|15184.5|15179.5|15165.5|0
1694804400000|2023-09-15 19:00:00|15195.4|15181.4|15186|15172|15195.4|15181.4|15179.8|15165.8|0
1694804700000|2023-09-15 19:05:00|15185.1|15171.1|15188.8|15174.8|15192.5|15178.5|15180|15166|0
1694805000000|2023-09-15 19:10:00|15188.9|15174.9|15203.5|15189.5|15204.1|15190.1|15187.9|15173.9|0
1694805300000|2023-09-15 19:15:00|15203.1|15189.1|15212.9|15198.9|15214.6|15200.6|15202.4|15188.4|0
1694805600000|2023-09-15 19:20:00|15213.1|15199.1|15204.8|15190.8|15213.4|15199.4|15203.3|15189.3|0
1694805900000|2023-09-15 19:25:00|15204.6|15190.6|15218.6|15204.6|15223.3|15209.3|15203.1|15189.1|0
1694806200000|2023-09-15 19:30:00|15219.9|15205.9|15216.4|15202.4|15233.1|15219.1|15213.6|15199.6|0
1694806500000|2023-09-15 19:35:00|15216.8|15202.8|15205|15191|15221.4|15207.4|15200.1|15186.1|0
1694806800000|2023-09-15 19:40:00|15203.3|15189.3|15200.2|15186.2|15210.1|15196.1|15199.2|15185.2|0
1694807100000|2023-09-15 19:45:00|15200.4|15186.4|15201.7|15187.7|15212.8|15198.8|15196.7|15182.7|0
1694807400000|2023-09-15 19:50:00|15198.8|15184.8|15203.7|15189.7|15216.9|15202.9|15190.7|15176.7|0
1694807700000|2023-09-15 19:55:00|15209.2|15195.2|15211.6|15197.6|15218.2|15204.2|15205.7|15191.7|0
1694808000000|2023-09-15 20:00:00|15212.4|15198.4|15203.7|15189.7|15219.2|15205.2|15203.6|15189.6|0
1694808300000|2023-09-15 20:05:00|15203.3|15189.3|15206.6|15192.6|15208.2|15194.2|15201.1|15187.1|0
1694808600000|2023-09-15 20:10:00|15207.1|15193.1|15215.9|15201.9|15217.4|15203.4|15204.7|15190.7|0
1694808900000|2023-09-15 20:15:00|15215.3|15201.3|15211.1|15197.1|15216.3|15202.3|15207.3|15193.3|0
1694809200000|2023-09-15 20:20:00|15211.6|15197.6|15208.6|15194.6|15211.6|15197.6|15206.7|15192.7|0
1694809500000|2023-09-15 20:25:00|15208.7|15194.7|15209.4|15195.4|15210.6|15196.6|15207.1|15193.1|0
1694809800000|2023-09-15 20:30:00|15209.2|15195.2|15212.3|15198.3|15212.3|15198.3|15208.4|15194.4|0
1694810100000|2023-09-15 20:35:00|15211.9|15197.9|15208.7|15194.7|15212.3|15198.3|15207.7|15193.7|0
1694810400000|2023-09-15 20:40:00|15208.8|15194.8|15208.8|15194.8|15210.1|15196.1|15208.2|15194.2|0
1694810700000|2023-09-15 20:45:00|15209.8|15195.8|15210.4|15196.4|15211.7|15197.7|15209.7|15195.7|0
1694811000000|2023-09-15 20:50:00|15210.2|15196.2|15207.7|15193.7|15210.7|15196.7|15204.9|15190.9|0
1694811300000|2023-09-15 20:55:00|15207.8|15193.8|15202|15188|15208.7|15194.7|15201.4|15187.4|0
1694843700000|2023-09-16 05:55:00|15200.7|15186.7|15200.7|15186.7|15200.7|15186.7|15200.7|15186.7|0
1694849100000|2023-09-16 07:25:00|15197.9|15183.9|15197.9|15183.9|15197.9|15183.9|15197.9|15183.9|0
1694852100000|2023-09-16 08:15:00|15204.6|15190.6|15204.6|15190.6|15204.6|15190.6|15204.6|15190.6|0
1694853900000|2023-09-16 08:45:00|15205.6|15191.6|15204.6|15190.6|15205.6|15191.6|15204.6|15190.6|0
1694856300000|2023-09-16 09:25:00|15206|15192|15206|15192|15206|15192|15206|15192|0
1694857500000|2023-09-16 09:45:00|15205.9|15191.9|15205.9|15191.9|15205.9|15191.9|15205.9|15191.9|0
1694865000000|2023-09-16 11:50:00|15206|15192|15206|15192|15206|15192|15206|15192|0
1694869200000|2023-09-16 13:00:00|15206.3|15192.3|15206.3|15192.3|15206.3|15192.3|15206.3|15192.3|0
1694871600000|2023-09-16 13:40:00|15206.8|15192.8|15206.8|15192.8|15206.8|15192.8|15206.8|15192.8|0
1694874600000|2023-09-16 14:30:00|15208.3|15194.3|15207.3|15193.3|15208.3|15194.3|15207.3|15193.3|0
1694875800000|2023-09-16 14:50:00|15207.5|15193.5|15207.5|15193.5|15207.5|15193.5|15207.5|15193.5|0
1694886300000|2023-09-16 17:45:00|15207|15193|15207|15193|15207|15193|15207|15193|0
1694890800000|2023-09-16 19:00:00|15207.2|15193.2|15207.2|15193.2|15207.2|15193.2|15207.2|15193.2|0
1694896800000|2023-09-16 20:40:00|15207.1|15193.1|15207.1|15193.1|15207.1|15193.1|15207.1|15193.1|0
1694905500000|2023-09-16 23:05:00|15203.7|15189.7|15203.7|15189.7|15203.7|15189.7|15203.7|15189.7|0
1694924700000|2023-09-17 04:25:00|15203.3|15189.3|15203.3|15189.3|15203.3|15189.3|15203.3|15189.3|0
1694926200000|2023-09-17 04:50:00|15203.1|15189.1|15203.1|15189.1|15203.1|15189.1|15203.1|15189.1|0
1694930700000|2023-09-17 06:05:00|15205.5|15191.5|15205.5|15191.5|15205.5|15191.5|15205.5|15191.5|0
1694933700000|2023-09-17 06:55:00|15205.6|15191.6|15205.6|15191.6|15205.6|15191.6|15205.6|15191.6|0
1694944200000|2023-09-17 09:50:00|15204.3|15190.3|15204.3|15190.3|15204.3|15190.3|15204.3|15190.3|0
1694951100000|2023-09-17 11:45:00|15203.6|15189.6|15203|15189|15203.6|15189.6|15203|15189|0
1694966700000|2023-09-17 16:05:00|15201.7|15187.7|15201.7|15187.7|15201.7|15187.7|15201.7|15187.7|0
1694980800000|2023-09-17 20:00:00|15208.4|15194.4|15208.4|15194.4|15208.4|15194.4|15208.4|15194.4|0
1694982000000|2023-09-17 20:20:00|15205|15191|15205|15191|15205|15191|15205|15191|0
1694984400000|2023-09-17 21:00:00|15211.8|15197.8|15211.8|15197.8|15211.8|15197.8|15211.8|15197.8|0
1694985300000|2023-09-17 21:15:00|15212|15198|15212.1|15198.1|15212.1|15198.1|15211.9|15197.9|0
1694986500000|2023-09-17 21:35:00|15212.5|15198.5|15212.5|15198.5|15212.5|15198.5|15212.5|15198.5|0
1694988000000|2023-09-17 22:00:00|15202.7|15188.7|15222.6|15208.6|15223.3|15209.3|15202.7|15188.7|0
1694988300000|2023-09-17 22:05:00|15222.8|15208.8|15223.6|15209.6|15223.6|15209.6|15218.6|15204.6|0
1694988600000|2023-09-17 22:10:00|15223.7|15209.7|15223.3|15209.3|15226.5|15212.5|15222.8|15208.8|0
1694988900000|2023-09-17 22:15:00|15223.5|15209.5|15223.6|15209.6|15224.8|15210.8|15219.3|15205.3|0
1694989200000|2023-09-17 22:20:00|15223.7|15209.7|15224.8|15210.8|15225|15211|15219.5|15205.5|0
1694989500000|2023-09-17 22:25:00|15224.7|15210.7|15224.2|15210.2|15225|15211|15223.5|15209.5|0
1694989800000|2023-09-17 22:30:00|15224.3|15210.3|15228.7|15214.7|15229.6|15215.6|15224.3|15210.3|0
1694990100000|2023-09-17 22:35:00|15228.6|15214.6|15226.6|15212.6|15229.7|15215.7|15224.7|15210.7|0
1694990400000|2023-09-17 22:40:00|15226.7|15212.7|15229.2|15215.2|15230|15216|15226.6|15212.6|0
1694990700000|2023-09-17 22:45:00|15229.3|15215.3|15227.7|15213.7|15230|15216|15226.7|15212.7|0
1694991000000|2023-09-17 22:50:00|15227.6|15213.6|15230.5|15216.5|15230.6|15216.6|15227.6|15213.6|0
1694991300000|2023-09-17 22:55:00|15230.2|15216.2|15228.6|15214.6|15230.6|15216.6|15228.5|15214.5|0
1694991600000|2023-09-17 23:00:00|15228.2|15214.2|15224.7|15210.7|15228.2|15214.2|15224.3|15210.3|0
1694991900000|2023-09-17 23:05:00|15224.8|15210.8|15227.5|15213.5|15228|15214|15224.7|15210.7|0
1694992200000|2023-09-17 23:10:00|15227.3|15213.3|15226.3|15212.3|15228.1|15214.1|15226.3|15212.3|0
1694992500000|2023-09-17 23:15:00|15227|15213|15222.5|15208.5|15227.1|15213.1|15221.8|15207.8|0
1694992800000|2023-09-17 23:20:00|15222.6|15208.6|15224.1|15210.1|15225.7|15211.7|15222.3|15208.3|0
1694993100000|2023-09-17 23:25:00|15224.2|15210.2|15225.8|15211.8|15227|15213|15223.1|15209.1|0
1694993400000|2023-09-17 23:30:00|15226|15212|15226.8|15212.8|15228|15214|15224.3|15210.3|0
1694993700000|2023-09-17 23:35:00|15226.7|15212.7|15229.1|15215.1|15229.5|15215.5|15226.7|15212.7|0
1694994000000|2023-09-17 23:40:00|15229.3|15215.3|15229.1|15215.1|15230.7|15216.7|15227.2|15213.2|0
1694994300000|2023-09-17 23:45:00|15229.8|15215.8|15229.6|15215.6|15232.5|15218.5|15229.6|15215.6|0
1694994600000|2023-09-17 23:50:00|15229.7|15215.7|15236|15222|15236.5|15222.5|15229.1|15215.1|0
1694994900000|2023-09-17 23:55:00|15235.8|15221.8|15236.3|15222.3|15237.7|15223.7|15235.3|15221.3|0
1694995200000|2023-09-18 00:00:00|15236.2|15222.2|15241.1|15227.1|15241.7|15227.7|15235.7|15221.7|0
1694995500000|2023-09-18 00:05:00|15240.8|15226.8|15239.7|15225.7|15242.7|15228.7|15237.5|15223.5|0
1694995800000|2023-09-18 00:10:00|15239.8|15225.8|15236.1|15222.1|15240|15226|15236|15222|0
1694996100000|2023-09-18 00:15:00|15236.5|15222.5|15233.1|15219.1|15237.5|15223.5|15231.5|15217.5|0
1694996400000|2023-09-18 00:20:00|15233.2|15219.2|15230.5|15216.5|15234.5|15220.5|15230.5|15216.5|0
1694996700000|2023-09-18 00:25:00|15230.6|15216.6|15234.6|15220.6|15235.1|15221.1|15230.6|15216.6|0
1694997000000|2023-09-18 00:30:00|15234.3|15220.3|15237.6|15223.6|15237.6|15223.6|15234.3|15220.3|0
1694997300000|2023-09-18 00:35:00|15237.2|15223.2|15233.2|15219.2|15237.2|15223.2|15232.8|15218.8|0
1694997600000|2023-09-18 00:40:00|15233.1|15219.1|15238.7|15224.7|15239.3|15225.3|15232|15218|0
1694997900000|2023-09-18 00:45:00|15238.8|15224.8|15239.3|15225.3|15242.3|15228.3|15236.2|15222.2|0
1694998200000|2023-09-18 00:50:00|15239.2|15225.2|15238|15224|15240.7|15226.7|15237.6|15223.6|0
1694998500000|2023-09-18 00:55:00|15238.2|15224.2|15239.2|15225.2|15239.5|15225.5|15237.6|15223.6|0
1694998800000|2023-09-18 01:00:00|15239.6|15225.6|15239.5|15225.5|15240|15226|15238.2|15224.2|0
1694999100000|2023-09-18 01:05:00|15239.6|15225.6|15239.2|15225.2|15241.5|15227.5|15236.7|15222.7|0
1694999400000|2023-09-18 01:10:00|15238.2|15224.2|15237.6|15223.6|15239.2|15225.2|15235.2|15221.2|0
1694999700000|2023-09-18 01:15:00|15238.1|15224.1|15234.2|15220.2|15238.1|15224.1|15232.6|15218.6|0
1695000000000|2023-09-18 01:20:00|15234|15220|15232.5|15218.5|15235.2|15221.2|15228.7|15214.7|0
1695000300000|2023-09-18 01:25:00|15232.7|15218.7|15232.3|15218.3|15234|15220|15231|15217|0
1695000600000|2023-09-18 01:30:00|15232.5|15218.5|15226.2|15212.2|15234.2|15220.2|15223.7|15209.7|0
1695000900000|2023-09-18 01:35:00|15225.2|15211.2|15232.5|15218.5|15232.8|15218.8|15221.6|15207.6|0
1695001200000|2023-09-18 01:40:00|15232.6|15218.6|15228.7|15214.7|15234.7|15220.7|15225.7|15211.7|0
1695001500000|2023-09-18 01:45:00|15229.8|15215.8|15226.6|15212.6|15229.8|15215.8|15224|15210|0
1695001800000|2023-09-18 01:50:00|15227|15213|15223.5|15209.5|15227.3|15213.3|15222.2|15208.2|0
1695002100000|2023-09-18 01:55:00|15223.7|15209.7|15222.6|15208.6|15223.7|15209.7|15219|15205|0
1695002400000|2023-09-18 02:00:00|15222.5|15208.5|15228.2|15214.2|15232.1|15218.1|15222|15208|0
1695002700000|2023-09-18 02:05:00|15228.6|15214.6|15234|15220|15234.2|15220.2|15228.1|15214.1|0
1695003000000|2023-09-18 02:10:00|15234.1|15220.1|15231.1|15217.1|15234.5|15220.5|15230.2|15216.2|0
1695003300000|2023-09-18 02:15:00|15231|15217|15229.3|15215.3|15234.2|15220.2|15228.3|15214.3|0
1695003600000|2023-09-18 02:20:00|15229.2|15215.2|15234|15220|15234.1|15220.1|15227.7|15213.7|0
1695003900000|2023-09-18 02:25:00|15234.1|15220.1|15234|15220|15236.2|15222.2|15232|15218|0
1695004200000|2023-09-18 02:30:00|15233.2|15219.2|15230.2|15216.2|15234.1|15220.1|15229.7|15215.7|0
1695004500000|2023-09-18 02:35:00|15230.5|15216.5|15234.5|15220.5|15237.1|15223.1|15230.3|15216.3|0
1695004800000|2023-09-18 02:40:00|15234.1|15220.1|15227.8|15213.8|15234.6|15220.6|15225.5|15211.5|0
1695005100000|2023-09-18 02:45:00|15228.2|15214.2|15231|15217|15231.1|15217.1|15226|15212|0
1695005400000|2023-09-18 02:50:00|15231.1|15217.1|15229.6|15215.6|15232.5|15218.5|15229|15215|0
1695005700000|2023-09-18 02:55:00|15229.5|15215.5|15229.6|15215.6|15231.5|15217.5|15227.2|15213.2|0
1695006000000|2023-09-18 03:00:00|15229.7|15215.7|15232.2|15218.2|15232.7|15218.7|15229.1|15215.1|0
1695006300000|2023-09-18 03:05:00|15232.1|15218.1|15229.7|15215.7|15232.8|15218.8|15229|15215|0
1695006600000|2023-09-18 03:10:00|15229.8|15215.8|15233.7|15219.7|15235.1|15221.1|15229.8|15215.8|0
1695006900000|2023-09-18 03:15:00|15233.8|15219.8|15234.6|15220.6|15235.2|15221.2|15233.1|15219.1|0
1695007200000|2023-09-18 03:20:00|15234.5|15220.5|15232.5|15218.5|15235|15221|15232.5|15218.5|0
1695007500000|2023-09-18 03:25:00|15232.3|15218.3|15230|15216|15232.3|15218.3|15229.8|15215.8|0
1695007800000|2023-09-18 03:30:00|15230.2|15216.2|15228.5|15214.5|15230.2|15216.2|15227.2|15213.2|0
1695008100000|2023-09-18 03:35:00|15228.6|15214.6|15230|15216|15232.3|15218.3|15228.5|15214.5|0
1695008400000|2023-09-18 03:40:00|15229.8|15215.8|15232.6|15218.6|15234.2|15220.2|15229.5|15215.5|0
1695008700000|2023-09-18 03:45:00|15232.7|15218.7|15234.2|15220.2|15234.5|15220.5|15232.6|15218.6|0
1695009000000|2023-09-18 03:50:00|15234.1|15220.1|15235.5|15221.5|15236|15222|15232.5|15218.5|0
1695009300000|2023-09-18 03:55:00|15235.3|15221.3|15234.5|15220.5|15236.3|15222.3|15234.5|15220.5|0
1695009600000|2023-09-18 04:00:00|15234.1|15220.1|15235.2|15221.2|15236|15222|15233.8|15219.8|0
1695009900000|2023-09-18 04:05:00|15235.1|15221.1|15236.8|15222.8|15237.3|15223.3|15234.5|15220.5|0
1695010200000|2023-09-18 04:10:00|15237|15223|15237|15223|15237.5|15223.5|15235.7|15221.7|0
1695010500000|2023-09-18 04:15:00|15236.7|15222.7|15236.8|15222.8|15237.3|15223.3|15235.3|15221.3|0
1695010800000|2023-09-18 04:20:00|15237|15223|15236.5|15222.5|15237.8|15223.8|15236.3|15222.3|0
1695011100000|2023-09-18 04:25:00|15236.3|15222.3|15235.7|15221.7|15237|15223|15234.3|15220.3|0
1695011400000|2023-09-18 04:30:00|15235.8|15221.8|15236|15222|15239.3|15225.3|15234.5|15220.5|0
1695011700000|2023-09-18 04:35:00|15235.7|15221.7|15234.2|15220.2|15236|15222|15233|15219|0
1695012000000|2023-09-18 04:40:00|15234.3|15220.3|15233.2|15219.2|15234.8|15220.8|15232.5|15218.5|0
1695012300000|2023-09-18 04:45:00|15233.3|15219.3|15233.2|15219.2|15234.1|15220.1|15232.5|15218.5|0
1695012600000|2023-09-18 04:50:00|15233.1|15219.1|15234.1|15220.1|15234.5|15220.5|15233|15219|0
1695012900000|2023-09-18 04:55:00|15234.2|15220.2|15232.5|15218.5|15234.6|15220.6|15232.2|15218.2|0
1695013200000|2023-09-18 05:00:00|15232.7|15218.7|15236.7|15222.7|15237.3|15223.3|15231.2|15217.2|0
1695013500000|2023-09-18 05:05:00|15236.5|15222.5|15237.5|15223.5|15239|15225|15236|15222|0
1695013800000|2023-09-18 05:10:00|15237.7|15223.7|15233.2|15219.2|15237.7|15223.7|15233.2|15219.2|0
1695014100000|2023-09-18 05:15:00|15233.3|15219.3|15237.2|15223.2|15238|15224|15232.7|15218.7|0
1695014400000|2023-09-18 05:20:00|15237.3|15223.3|15235.2|15221.2|15237.7|15223.7|15234.5|15220.5|0
1695014700000|2023-09-18 05:25:00|15235.3|15221.3|15233|15219|15235.5|15221.5|15231.7|15217.7|0
1695015000000|2023-09-18 05:30:00|15233.6|15219.6|15237.7|15223.7|15238|15224|15233.5|15219.5|0
1695015300000|2023-09-18 05:35:00|15238|15224|15239.6|15225.6|15240.3|15226.3|15236.5|15222.5|0
1695015600000|2023-09-18 05:40:00|15239.7|15225.7|15230.5|15216.5|15240|15226|15230|15216|0
1695015900000|2023-09-18 05:45:00|15230.2|15216.2|15234|15220|15234.2|15220.2|15228.5|15214.5|0
1695016200000|2023-09-18 05:50:00|15234.1|15220.1|15234.5|15220.5|15235.7|15221.7|15231.8|15217.8|0
1695016500000|2023-09-18 05:55:00|15234.6|15220.6|15232.2|15218.2|15234.6|15220.6|15231.3|15217.3|0
1695016800000|2023-09-18 06:00:00|15232|15218|15230.5|15216.5|15234.7|15220.7|15227.3|15213.3|0
1695017100000|2023-09-18 06:05:00|15229.7|15215.7|15234|15220|15234.5|15220.5|15229.2|15215.2|0
1695017400000|2023-09-18 06:10:00|15234.2|15220.2|15239.3|15225.3|15240.5|15226.5|15234.2|15220.2|0
1695017700000|2023-09-18 06:15:00|15239.6|15225.6|15238.1|15224.1|15241.5|15227.5|15237.8|15223.8|0
1695018000000|2023-09-18 06:20:00|15238.2|15224.2|15239.2|15225.2|15241.7|15227.7|15236.5|15222.5|0
1695018300000|2023-09-18 06:25:00|15239|15225|15235.6|15221.6|15240.5|15226.5|15235.5|15221.5|0
1695018600000|2023-09-18 06:30:00|15236|15222|15229|15215|15238.8|15224.8|15229|15215|0
1695018900000|2023-09-18 06:35:00|15228.5|15214.5|15223.7|15209.7|15229.5|15215.5|15223|15209|0
1695019200000|2023-09-18 06:40:00|15223.5|15209.5|15224.6|15210.6|15224.6|15210.6|15220.2|15206.2|0
1695019500000|2023-09-18 06:45:00|15224.2|15210.2|15224.5|15210.5|15227.6|15213.6|15223.7|15209.7|0
1695019800000|2023-09-18 06:50:00|15224.6|15210.6|15231.7|15217.7|15231.7|15217.7|15224.2|15210.2|0
1695020100000|2023-09-18 06:55:00|15231.6|15217.6|15228|15214|15231.7|15217.7|15226.3|15212.3|0
1695020400000|2023-09-18 07:00:00|15227.8|15213.8|15236.8|15222.8|15238.3|15224.3|15226.3|15212.3|0
1695020700000|2023-09-18 07:05:00|15238.3|15224.3|15229.3|15215.3|15239|15225|15223.7|15209.7|0
1695021000000|2023-09-18 07:10:00|15228.1|15214.1|15225.8|15211.8|15228.1|15214.1|15221|15207|0
1695021300000|2023-09-18 07:15:00|15224|15210|15217.6|15203.6|15225.1|15211.1|15215.2|15201.2|0
1695021600000|2023-09-18 07:20:00|15218.5|15204.5|15229.2|15215.2|15230.7|15216.7|15217.6|15203.6|0
1695021900000|2023-09-18 07:25:00|15229.1|15215.1|15231.6|15217.6|15233.5|15219.5|15225|15211|0
1695022200000|2023-09-18 07:30:00|15231.7|15217.7|15249.8|15235.8|15251.3|15237.3|15231.7|15217.7|0
1695022500000|2023-09-18 07:35:00|15250.3|15236.3|15238.3|15224.3|15250.3|15236.3|15238.1|15224.1|0
1695022800000|2023-09-18 07:40:00|15238.6|15224.6|15241.2|15227.2|15243.6|15229.6|15238.2|15224.2|0
1695023100000|2023-09-18 07:45:00|15241.6|15227.6|15246.8|15232.8|15249.1|15235.1|15239|15225|0
1695023400000|2023-09-18 07:50:00|15247|15233|15237.1|15223.1|15250.3|15236.3|15234.7|15220.7|0
1695023700000|2023-09-18 07:55:00|15235.8|15221.8|15239|15225|15242|15228|15234.2|15220.2|0
1695024000000|2023-09-18 08:00:00|15239.6|15225.6|15235.6|15221.6|15239.7|15225.7|15233.5|15219.5|0
1695024300000|2023-09-18 08:05:00|15237.6|15223.6|15239.6|15225.6|15240.5|15226.5|15232.3|15218.3|0
1695024600000|2023-09-18 08:10:00|15239.1|15225.1|15244|15230|15247|15233|15237.8|15223.8|0
1695024900000|2023-09-18 08:15:00|15244.7|15230.7|15235.8|15221.8|15246.2|15232.2|15235.7|15221.7|0
1695025200000|2023-09-18 08:20:00|15236.1|15222.1|15236.3|15222.3|15239.5|15225.5|15235.2|15221.2|0
1695025500000|2023-09-18 08:25:00|15236.5|15222.5|15234.2|15220.2|15238.3|15224.3|15234.1|15220.1|0
1695025800000|2023-09-18 08:30:00|15234.1|15220.1|15239.8|15225.8|15243.5|15229.5|15234.1|15220.1|0
1695026100000|2023-09-18 08:35:00|15239.7|15225.7|15247.1|15233.1|15247.2|15233.2|15236.8|15222.8|0
1695026400000|2023-09-18 08:40:00|15249|15235|15240.7|15226.7|15250.2|15236.2|15239.6|15225.6|0
1695026700000|2023-09-18 08:45:00|15241.3|15227.3|15239.8|15225.8|15242|15228|15236.6|15222.6|0
1695027000000|2023-09-18 08:50:00|15239.7|15225.7|15243.2|15229.2|15244.6|15230.6|15239.7|15225.7|0
1695027300000|2023-09-18 08:55:00|15243.1|15229.1|15235.8|15221.8|15243.1|15229.1|15234.6|15220.6|0
1695027600000|2023-09-18 09:00:00|15236.5|15222.5|15236.6|15222.6|15242.5|15228.5|15235.6|15221.6|0
1695027900000|2023-09-18 09:05:00|15236.5|15222.5|15246.3|15232.3|15247.2|15233.2|15236.3|15222.3|0
1695028200000|2023-09-18 09:10:00|15246.1|15232.1|15241.3|15227.3|15248.7|15234.7|15239.8|15225.8|0
1695028500000|2023-09-18 09:15:00|15241.5|15227.5|15242.3|15228.3|15244.5|15230.5|15239.5|15225.5|0
1695028800000|2023-09-18 09:20:00|15240.8|15226.8|15237.6|15223.6|15243.5|15229.5|15235.8|15221.8|0
1695029100000|2023-09-18 09:25:00|15237.5|15223.5|15238|15224|15238.3|15224.3|15236.2|15222.2|0
1695029400000|2023-09-18 09:30:00|15238.2|15224.2|15240.3|15226.3|15243.7|15229.7|15236|15222|0
1695029700000|2023-09-18 09:35:00|15239.8|15225.8|15238|15224|15241.5|15227.5|15236.7|15222.7|0
1695030000000|2023-09-18 09:40:00|15237.7|15223.7|15237.3|15223.3|15240.7|15226.7|15236.5|15222.5|0
1695030300000|2023-09-18 09:45:00|15237.2|15223.2|15243.6|15229.6|15245.1|15231.1|15237.2|15223.2|0
1695030600000|2023-09-18 09:50:00|15243.1|15229.1|15238.6|15224.6|15243.1|15229.1|15236.7|15222.7|0
1695030900000|2023-09-18 09:55:00|15238.8|15224.8|15236.3|15222.3|15238.8|15224.8|15235.6|15221.6|0
1695031200000|2023-09-18 10:00:00|15235.3|15221.3|15235.6|15221.6|15241.6|15227.6|15233.5|15219.5|0
1695031500000|2023-09-18 10:05:00|15235.5|15221.5|15230.7|15216.7|15235.5|15221.5|15230.2|15216.2|0
1695031800000|2023-09-18 10:10:00|15231|15217|15226.7|15212.7|15231|15217|15225.7|15211.7|0
1695032100000|2023-09-18 10:15:00|15226.5|15212.5|15229.1|15215.1|15230.5|15216.5|15225|15211|0
1695032400000|2023-09-18 10:20:00|15229|15215|15235.2|15221.2|15235.2|15221.2|15228.5|15214.5|0
1695032700000|2023-09-18 10:25:00|15235.3|15221.3|15238.3|15224.3|15239.1|15225.1|15235|15221|0
1695033000000|2023-09-18 10:30:00|15238.2|15224.2|15242.7|15228.7|15242.7|15228.7|15236.2|15222.2|0
1695033300000|2023-09-18 10:35:00|15243|15229|15236|15222|15243.7|15229.7|15233.2|15219.2|0
1695033600000|2023-09-18 10:40:00|15236.1|15222.1|15230.2|15216.2|15236.3|15222.3|15230.2|15216.2|0
1695033900000|2023-09-18 10:45:00|15230.1|15216.1|15233.1|15219.1|15235.5|15221.5|15229.8|15215.8|0
1695034200000|2023-09-18 10:50:00|15233|15219|15237.3|15223.3|15244.3|15230.3|15231.7|15217.7|0
1695034500000|2023-09-18 10:55:00|15237.2|15223.2|15233.6|15219.6|15238.5|15224.5|15230.2|15216.2|0
1695034800000|2023-09-18 11:00:00|15233.7|15219.7|15230|15216|15238|15224|15229.8|15215.8|0
1695035100000|2023-09-18 11:05:00|15230.1|15216.1|15212.7|15198.7|15230.5|15216.5|15211.7|15197.7|0
1695035400000|2023-09-18 11:10:00|15213|15199|15213.2|15199.2|15217.5|15203.5|15210.2|15196.2|0
1695035700000|2023-09-18 11:15:00|15213|15199|15215.5|15201.5|15218.7|15204.7|15211.8|15197.8|0
1695036000000|2023-09-18 11:20:00|15215.6|15201.6|15208.8|15194.8|15218.6|15204.6|15208.1|15194.1|0
1695036300000|2023-09-18 11:25:00|15208.5|15194.5|15205.8|15191.8|15211.8|15197.8|15204.5|15190.5|0
1695036600000|2023-09-18 11:30:00|15205.2|15191.2|15189.7|15175.7|15207.1|15193.1|15187.8|15173.8|0
1695036900000|2023-09-18 11:35:00|15189.5|15175.5|15175.8|15161.8|15190|15176|15175.8|15161.8|0
1695037200000|2023-09-18 11:40:00|15175.5|15161.5|15169.3|15155.3|15180.2|15166.2|15166.1|15152.1|0
1695037500000|2023-09-18 11:45:00|15169.7|15155.7|15157.7|15143.7|15169.7|15155.7|15157.5|15143.5|0
1695037800000|2023-09-18 11:50:00|15157.5|15143.5|15158|15144|15162|15148|15154.5|15140.5|0
1695038100000|2023-09-18 11:55:00|15158.2|15144.2|15164.5|15150.5|15166.5|15152.5|15158|15144|0
1695038400000|2023-09-18 12:00:00|15164.1|15150.1|15175.2|15161.2|15176.6|15162.6|15163.8|15149.8|0
1695038700000|2023-09-18 12:05:00|15174.8|15160.8|15167.7|15153.7|15175.7|15161.7|15160.6|15146.6|0
1695039000000|2023-09-18 12:10:00|15167.6|15153.6|15168.5|15154.5|15175|15161|15164.8|15150.8|0
1695039300000|2023-09-18 12:15:00|15168.1|15154.1|15185|15171|15185.5|15171.5|15168.1|15154.1|0
1695039600000|2023-09-18 12:20:00|15184.7|15170.7|15182|15168|15189.7|15175.7|15179|15165|0
1695039900000|2023-09-18 12:25:00|15181.8|15167.8|15179.7|15165.7|15184.2|15170.2|15179.6|15165.6|0
1695040200000|2023-09-18 12:30:00|15179.8|15165.8|15180.5|15166.5|15184.7|15170.7|15177.5|15163.5|0
1695040500000|2023-09-18 12:35:00|15180.7|15166.7|15186|15172|15190.7|15176.7|15177|15163|0
1695040800000|2023-09-18 12:40:00|15186.1|15172.1|15184|15170|15189.5|15175.5|15178.7|15164.7|0
1695041100000|2023-09-18 12:45:00|15183.7|15169.7|15191.8|15177.8|15195.5|15181.5|15182.2|15168.2|0
1695041400000|2023-09-18 12:50:00|15192|15178|15179|15165|15192.8|15178.8|15178|15164|0
1695041700000|2023-09-18 12:55:00|15178.8|15164.8|15186.5|15172.5|15186.6|15172.6|15178.2|15164.2|0
1695042000000|2023-09-18 13:00:00|15186.6|15172.6|15178|15164|15188.7|15174.7|15177.6|15163.6|0
1695042300000|2023-09-18 13:05:00|15177.5|15163.5|15168.5|15154.5|15185|15171|15167.8|15153.8|0
1695042600000|2023-09-18 13:10:00|15168.6|15154.6|15177.6|15163.6|15178.7|15164.7|15167.8|15153.8|0
1695042900000|2023-09-18 13:15:00|15178.2|15164.2|15185.3|15171.3|15189.2|15175.2|15177.6|15163.6|0
1695043200000|2023-09-18 13:20:00|15184.8|15170.8|15182.8|15168.8|15190|15176|15182.5|15168.5|0
1695043500000|2023-09-18 13:25:00|15180.2|15166.2|15179.7|15165.7|15184.6|15170.6|15172.6|15158.6|0
1695043800000|2023-09-18 13:30:00|15178.3|15164.3|15227.6|15213.6|15231.1|15217.1|15167.5|15153.5|0
1695044100000|2023-09-18 13:35:00|15234.1|15220.1|15224.9|15210.9|15252.3|15238.3|15224.9|15210.9|0
1695044400000|2023-09-18 13:40:00|15224.4|15210.4|15213.7|15199.7|15231.9|15217.9|15195.8|15181.8|0
1695044700000|2023-09-18 13:45:00|15213|15199|15224.5|15210.5|15225.2|15211.2|15188|15174|0
1695045000000|2023-09-18 13:50:00|15223|15209|15227.4|15213.4|15245.2|15231.2|15222.5|15208.5|0
1695045300000|2023-09-18 13:55:00|15226.1|15212.1|15225.7|15211.7|15233.5|15219.5|15215.6|15201.6|0
1695045600000|2023-09-18 14:00:00|15224.6|15210.6|15218.9|15204.9|15232.7|15218.7|15211.4|15197.4|0
1695045900000|2023-09-18 14:05:00|15215.5|15201.5|15236|15222|15236|15222|15204.1|15190.1|0
1695046200000|2023-09-18 14:10:00|15234.5|15220.5|15234.9|15220.9|15253.9|15239.9|15227.2|15213.2|0
1695046500000|2023-09-18 14:15:00|15235.9|15221.9|15244.9|15230.9|15253|15239|15235.9|15221.9|0
1695046800000|2023-09-18 14:20:00|15245.6|15231.6|15240.7|15226.7|15257.6|15243.6|15230.3|15216.3|0
1695047100000|2023-09-18 14:25:00|15241.5|15227.5|15223|15209|15245.6|15231.6|15221.8|15207.8|0
1695047400000|2023-09-18 14:30:00|15224.3|15210.3|15214.2|15200.2|15232.8|15218.8|15208.6|15194.6|0
1695047700000|2023-09-18 14:35:00|15214.6|15200.6|15195.8|15181.8|15227.1|15213.1|15185|15171|0
1695048000000|2023-09-18 14:40:00|15196.3|15182.3|15201.7|15187.7|15207.2|15193.2|15185.3|15171.3|0
1695048300000|2023-09-18 14:45:00|15199.8|15185.8|15203.7|15189.7|15210.1|15196.1|15199.8|15185.8|0
1695048600000|2023-09-18 14:50:00|15203.2|15189.2|15199.8|15185.8|15204.6|15190.6|15183.1|15169.1|0
1695048900000|2023-09-18 14:55:00|15202.5|15188.5|15218.3|15204.3|15224.3|15210.3|15196.6|15182.6|0
1695049200000|2023-09-18 15:00:00|15217|15203|15227.1|15213.1|15233.7|15219.7|15217|15203|0
1695049500000|2023-09-18 15:05:00|15226.6|15212.6|15214.8|15200.8|15232.8|15218.8|15213.1|15199.1|0
1695049800000|2023-09-18 15:10:00|15214.1|15200.1|15221.6|15207.6|15222.1|15208.1|15206.3|15192.3|0
1695050100000|2023-09-18 15:15:00|15221.7|15207.7|15234.5|15220.5|15238.5|15224.5|15218|15204|0
1695050400000|2023-09-18 15:20:00|15234.3|15220.3|15238.6|15224.6|15238.8|15224.8|15226.7|15212.7|0
1695050700000|2023-09-18 15:25:00|15238.3|15224.3|15240.5|15226.5|15242.7|15228.7|15233.1|15219.1|0
1695051000000|2023-09-18 15:30:00|15240.3|15226.3|15254|15240|15261.6|15247.6|15238.7|15224.7|0
1695051300000|2023-09-18 15:35:00|15252.7|15238.7|15246.6|15232.6|15255.3|15241.3|15243|15229|0
1695051600000|2023-09-18 15:40:00|15246.1|15232.1|15257.7|15243.7|15264.6|15250.6|15244.8|15230.8|0
1695051900000|2023-09-18 15:45:00|15258.8|15244.8|15256.4|15242.4|15262.7|15248.7|15249.7|15235.7|0
1695052200000|2023-09-18 15:50:00|15255.7|15241.7|15264.1|15250.1|15266.3|15252.3|15254.7|15240.7|0
1695052500000|2023-09-18 15:55:00|15263.9|15249.9|15265.3|15251.3|15269.4|15255.4|15259.8|15245.8|0
1695052800000|2023-09-18 16:00:00|15265.2|15251.2|15263.6|15249.6|15269.2|15255.2|15260.8|15246.8|0
1695053100000|2023-09-18 16:05:00|15263.4|15249.4|15251.8|15237.8|15263.7|15249.7|15249.9|15235.9|0
1695053400000|2023-09-18 16:10:00|15251.6|15237.6|15249.3|15235.3|15251.7|15237.7|15245.2|15231.2|0
1695053700000|2023-09-18 16:15:00|15249.2|15235.2|15260.6|15246.6|15260.6|15246.6|15244.1|15230.1|0
1695054000000|2023-09-18 16:20:00|15260.2|15246.2|15259.9|15245.9|15265.3|15251.3|15254.4|15240.4|0
1695054300000|2023-09-18 16:25:00|15260.2|15246.2|15266.3|15252.3|15272.9|15258.9|15259.9|15245.9|0
1695054600000|2023-09-18 16:30:00|15266.8|15252.8|15268.8|15254.8|15277.3|15263.3|15264.8|15250.8|0
1695054900000|2023-09-18 16:35:00|15269.4|15255.4|15268.2|15254.2|15272.6|15258.6|15265.9|15251.9|0
1695055200000|2023-09-18 16:40:00|15268.4|15254.4|15265.1|15251.1|15273.4|15259.4|15264.1|15250.1|0
1695055500000|2023-09-18 16:45:00|15265.3|15251.3|15272.9|15258.9|15274.1|15260.1|15261.2|15247.2|0
1695055800000|2023-09-18 16:50:00|15272.4|15258.4|15259.3|15245.3|15273.6|15259.6|15258.6|15244.6|0
1695056100000|2023-09-18 16:55:00|15258.9|15244.9|15252.9|15238.9|15261.9|15247.9|15251.8|15237.8|0
1695056400000|2023-09-18 17:00:00|15254.1|15240.1|15257.4|15243.4|15267.9|15253.9|15254.1|15240.1|0
1695056700000|2023-09-18 17:05:00|15257.9|15243.9|15251.5|15237.5|15259.7|15245.7|15249.2|15235.2|0
1695057000000|2023-09-18 17:10:00|15251.9|15237.9|15252.7|15238.7|15255.1|15241.1|15247|15233|0
1695057300000|2023-09-18 17:15:00|15251.6|15237.6|15251|15237|15255.4|15241.4|15243.5|15229.5|0
1695057600000|2023-09-18 17:20:00|15250.4|15236.4|15264.1|15250.1|15264.2|15250.2|15250.2|15236.2|0
1695057900000|2023-09-18 17:25:00|15264.4|15250.4|15259.9|15245.9|15271.6|15257.6|15259|15245|0
1695058200000|2023-09-18 17:30:00|15261|15247|15272.2|15258.2|15272.2|15258.2|15260.1|15246.1|0
1695058500000|2023-09-18 17:35:00|15272.1|15258.1|15263.9|15249.9|15274.1|15260.1|15263.1|15249.1|0
1695058800000|2023-09-18 17:40:00|15263|15249|15258.1|15244.1|15264.7|15250.7|15256.2|15242.2|0
1695059100000|2023-09-18 17:45:00|15257.4|15243.4|15261.9|15247.9|15263.4|15249.4|15254.9|15240.9|0
1695059400000|2023-09-18 17:50:00|15262.4|15248.4|15253.2|15239.2|15267.4|15253.4|15252|15238|0
1695059700000|2023-09-18 17:55:00|15253.5|15239.5|15254.4|15240.4|15259.2|15245.2|15253.4|15239.4|0
1695060000000|2023-09-18 18:00:00|15255.1|15241.1|15261.2|15247.2|15265|15251|15253.1|15239.1|0
1695060300000|2023-09-18 18:05:00|15261.9|15247.9|15260.4|15246.4|15266.4|15252.4|15256.1|15242.1|0
1695060600000|2023-09-18 18:10:00|15260.6|15246.6|15261.7|15247.7|15262.6|15248.6|15253.4|15239.4|0
1695060900000|2023-09-18 18:15:00|15262.6|15248.6|15256.4|15242.4|15268.2|15254.2|15256.2|15242.2|0
1695061200000|2023-09-18 18:20:00|15255.5|15241.5|15252.3|15238.3|15259.6|15245.6|15251.8|15237.8|0
1695061500000|2023-09-18 18:25:00|15251.9|15237.9|15247.9|15233.9|15254.4|15240.4|15245.6|15231.6|0
1695061800000|2023-09-18 18:30:00|15249|15235|15253.4|15239.4|15256.5|15242.5|15245.4|15231.4|0
1695062100000|2023-09-18 18:35:00|15253.3|15239.3|15247.1|15233.1|15259.1|15245.1|15247.1|15233.1|0
1695062400000|2023-09-18 18:40:00|15247.5|15233.5|15246.5|15232.5|15250.1|15236.1|15242.9|15228.9|0
1695062700000|2023-09-18 18:45:00|15247.4|15233.4|15239.6|15225.6|15249.8|15235.8|15238.4|15224.4|0
1695063000000|2023-09-18 18:50:00|15239.5|15225.5|15203.9|15189.9|15239.8|15225.8|15199.8|15185.8|0
1695063300000|2023-09-18 18:55:00|15202.4|15188.4|15213|15199|15215.4|15201.4|15198.1|15184.1|0
1695063600000|2023-09-18 19:00:00|15211.4|15197.4|15214.8|15200.8|15215.8|15201.8|15207.1|15193.1|0
1695063900000|2023-09-18 19:05:00|15214.4|15200.4|15223.1|15209.1|15225.3|15211.3|15212.3|15198.3|0
1695064200000|2023-09-18 19:10:00|15223|15209|15222.8|15208.8|15225.4|15211.4|15217.1|15203.1|0
1695064500000|2023-09-18 19:15:00|15224.6|15210.6|15223.4|15209.4|15229.8|15215.8|15219.6|15205.6|0
1695064800000|2023-09-18 19:20:00|15223.9|15209.9|15210.1|15196.1|15223.9|15209.9|15208.5|15194.5|0
1695065100000|2023-09-18 19:25:00|15209.6|15195.6|15222.6|15208.6|15222.6|15208.6|15209.6|15195.6|0
1695065400000|2023-09-18 19:30:00|15221.1|15207.1|15209.1|15195.1|15221.6|15207.6|15207.8|15193.8|0
1695065700000|2023-09-18 19:35:00|15208.1|15194.1|15205.1|15191.1|15212.3|15198.3|15204|15190|0
1695066000000|2023-09-18 19:40:00|15205.6|15191.6|15209.1|15195.1|15216.9|15202.9|15204.7|15190.7|0
1695066300000|2023-09-18 19:45:00|15208.6|15194.6|15211.9|15197.9|15219.4|15205.4|15206.9|15192.9|0
1695066600000|2023-09-18 19:50:00|15211.1|15197.1|15217.4|15203.4|15220|15206|15210.7|15196.7|0
1695066900000|2023-09-18 19:55:00|15220.4|15206.4|15231.1|15217.1|15233.9|15219.9|15218.9|15204.9|0
1695067200000|2023-09-18 20:00:00|15231|15217|15235.5|15221.5|15240|15226|15231|15217|0
1695067500000|2023-09-18 20:05:00|15235.9|15221.9|15243.6|15229.6|15243.9|15229.9|15233.5|15219.5|0
1695067800000|2023-09-18 20:10:00|15243.9|15229.9|15247.2|15233.2|15249|15235|15242.2|15228.2|0
1695068100000|2023-09-18 20:15:00|15246.7|15232.7|15244.6|15230.6|15246.9|15232.9|15244|15230|0
1695068400000|2023-09-18 20:20:00|15244.5|15230.5|15248.4|15234.4|15248.4|15234.4|15244.1|15230.1|0
1695068700000|2023-09-18 20:25:00|15247.9|15233.9|15245.6|15231.6|15248.7|15234.7|15245.2|15231.2|0
1695069000000|2023-09-18 20:30:00|15245.7|15231.7|15247.4|15233.4|15248|15234|15243.6|15229.6|0
1695069300000|2023-09-18 20:35:00|15247.2|15233.2|15244.1|15230.1|15247.5|15233.5|15243.1|15229.1|0
1695069600000|2023-09-18 20:40:00|15244|15230|15243|15229|15246.6|15232.6|15243|15229|0
1695069900000|2023-09-18 20:45:00|15243.4|15229.4|15244.6|15230.6|15245.1|15231.1|15241.2|15227.2|0
1695070200000|2023-09-18 20:50:00|15244.5|15230.5|15244.1|15230.1|15245.6|15231.6|15242.9|15228.9|0
1695070500000|2023-09-18 20:55:00|15244.2|15230.2|15242|15228|15245.1|15231.1|15241.9|15227.9|0
1695070800000|2023-09-18 21:00:00|15242.1|15228.1|15241.7|15227.7|15242.5|15228.5|15241.3|15227.3|0
1695071100000|2023-09-18 21:05:00|15241.9|15227.9|15241.9|15227.9|15242.1|15228.1|15241.4|15227.4|0
1695071400000|2023-09-18 21:10:00|15242|15228|15241.9|15227.9|15242|15228|15241.4|15227.4|0
1695071700000|2023-09-18 21:15:00|15241.7|15227.7|15241.3|15227.3|15241.7|15227.7|15241.2|15227.2|0
1695072000000|2023-09-18 21:20:00|15241.1|15227.1|15240.7|15226.7|15241.1|15227.1|15240.5|15226.5|0
1695072300000|2023-09-18 21:25:00|15240.6|15226.6|15242|15228|15242.2|15228.2|15240.6|15226.6|0
1695072600000|2023-09-18 21:30:00|15242.2|15228.2|15242.1|15228.1|15242.6|15228.6|15241.9|15227.9|0
1695072900000|2023-09-18 21:35:00|15242.4|15228.4|15241.8|15227.8|15244.2|15230.2|15241.8|15227.8|0
1695073200000|2023-09-18 21:40:00|15242.6|15228.6|15242.2|15228.2|15242.7|15228.7|15241|15227|0
1695073500000|2023-09-18 21:45:00|15242.3|15228.3|15242.6|15228.6|15242.6|15228.6|15242.3|15228.3|0
1695073800000|2023-09-18 21:50:00|15242.3|15228.3|15242.4|15228.4|15242.6|15228.6|15242.3|15228.3|0
1695074100000|2023-09-18 21:55:00|15242.5|15228.5|15242.8|15228.8|15243.2|15229.2|15242.3|15228.3|0
1695074400000|2023-09-18 22:00:00|15242.1|15228.1|15246.2|15232.2|15246.6|15232.6|15241.4|15227.4|0
1695074700000|2023-09-18 22:05:00|15246.1|15232.1|15243.9|15229.9|15246.1|15232.1|15243.9|15229.9|0
1695075000000|2023-09-18 22:10:00|15244|15230|15245.9|15231.9|15247.4|15233.4|15243.7|15229.7|0
1695075300000|2023-09-18 22:15:00|15246|15232|15246.6|15232.6|15248.1|15234.1|15244.7|15230.7|0
1695075600000|2023-09-18 22:20:00|15246.5|15232.5|15248.9|15234.9|15249.9|15235.9|15246.4|15232.4|0
1695075900000|2023-09-18 22:25:00|15249.2|15235.2|15248.9|15234.9|15249.8|15235.8|15248.3|15234.3|0
1695076200000|2023-09-18 22:30:00|15249|15235|15246.9|15232.9|15249.2|15235.2|15246.7|15232.7|0
1695076500000|2023-09-18 22:35:00|15246.8|15232.8|15246.3|15232.3|15247.3|15233.3|15245.5|15231.5|0
1695076800000|2023-09-18 22:40:00|15246.2|15232.2|15245.5|15231.5|15246.2|15232.2|15244.8|15230.8|0
1695077100000|2023-09-18 22:45:00|15245.4|15231.4|15246|15232|15246.8|15232.8|15245|15231|0
1695077400000|2023-09-18 22:50:00|15245.8|15231.8|15245.3|15231.3|15245.8|15231.8|15243.8|15229.8|0
1695077700000|2023-09-18 22:55:00|15245.4|15231.4|15245.9|15231.9|15246.8|15232.8|15245.4|15231.4|0
1695078000000|2023-09-18 23:00:00|15245.7|15231.7|15246.9|15232.9|15247.7|15233.7|15245.3|15231.3|0
1695078300000|2023-09-18 23:05:00|15247|15233|15244.8|15230.8|15247.7|15233.7|15243.7|15229.7|0
1695078600000|2023-09-18 23:10:00|15244.9|15230.9|15244.2|15230.2|15245.2|15231.2|15242.5|15228.5|0
1695078900000|2023-09-18 23:15:00|15244.4|15230.4|15244.5|15230.5|15245|15231|15243.3|15229.3|0
1695079200000|2023-09-18 23:20:00|15244.7|15230.7|15245.4|15231.4|15245.7|15231.7|15242.9|15228.9|0
1695079500000|2023-09-18 23:25:00|15245.3|15231.3|15243.9|15229.9|15245.5|15231.5|15243.9|15229.9|0
1695079800000|2023-09-18 23:30:00|15243.8|15229.8|15240.9|15226.9|15243.8|15229.8|15240|15226|0
1695080100000|2023-09-18 23:35:00|15240.8|15226.8|15241.9|15227.9|15242.7|15228.7|15240.2|15226.2|0
1695080400000|2023-09-18 23:40:00|15242.2|15228.2|15243.2|15229.2|15244.7|15230.7|15241.8|15227.8|0
1695080700000|2023-09-18 23:45:00|15243.3|15229.3|15244.9|15230.9|15245.7|15231.7|15243.2|15229.2|0
1695081000000|2023-09-18 23:50:00|15244.8|15230.8|15242|15228|15244.9|15230.9|15241.7|15227.7|0
1695081300000|2023-09-18 23:55:00|15242.2|15228.2|15243.8|15229.8|15244.4|15230.4|15241.7|15227.7|0
1695081600000|2023-09-19 00:00:00|15244.2|15230.2|15252.7|15238.7|15255.4|15241.4|15244.2|15230.2|0
1695081900000|2023-09-19 00:05:00|15253.5|15239.5|15254.2|15240.2|15256.5|15242.5|15252.5|15238.5|0
1695082200000|2023-09-19 00:10:00|15254.3|15240.3|15251.7|15237.7|15255.8|15241.8|15251.7|15237.7|0
1695082500000|2023-09-19 00:15:00|15252.2|15238.2|15251.3|15237.3|15253.5|15239.5|15248.4|15234.4|0
1695082800000|2023-09-19 00:20:00|15251.2|15237.2|15249.3|15235.3|15253.8|15239.8|15249.2|15235.2|0
1695083100000|2023-09-19 00:25:00|15249|15235|15247.9|15233.9|15249.4|15235.4|15247.4|15233.4|0
1695083400000|2023-09-19 00:30:00|15248|15234|15248.2|15234.2|15250.2|15236.2|15246.9|15232.9|0
1695083700000|2023-09-19 00:35:00|15247.7|15233.7|15245.2|15231.2|15247.8|15233.8|15237.9|15223.9|0
1695084000000|2023-09-19 00:40:00|15245|15231|15242.9|15228.9|15248.9|15234.9|15242.9|15228.9|0
1695084300000|2023-09-19 00:45:00|15243.3|15229.3|15244.2|15230.2|15245.3|15231.3|15241.3|15227.3|0
1695084600000|2023-09-19 00:50:00|15243.9|15229.9|15244.4|15230.4|15246.3|15232.3|15242.4|15228.4|0
1695084900000|2023-09-19 00:55:00|15244.2|15230.2|15243.9|15229.9|15245.3|15231.3|15243.4|15229.4|0
1695085200000|2023-09-19 01:00:00|15244.2|15230.2|15241|15227|15246.4|15232.4|15240.7|15226.7|0
1695085500000|2023-09-19 01:05:00|15241.2|15227.2|15237.9|15223.9|15241.5|15227.5|15236.7|15222.7|0
1695085800000|2023-09-19 01:10:00|15237.5|15223.5|15236|15222|15239.4|15225.4|15235.9|15221.9|0
1695086100000|2023-09-19 01:15:00|15236.3|15222.3|15237.9|15223.9|15238.2|15224.2|15234.7|15220.7|0
1695086400000|2023-09-19 01:20:00|15238|15224|15237.9|15223.9|15238.9|15224.9|15237.2|15223.2|0
1695086700000|2023-09-19 01:25:00|15238|15224|15233.5|15219.5|15239.9|15225.9|15232.7|15218.7|0
1695087000000|2023-09-19 01:30:00|15232.9|15218.9|15230.2|15216.2|15233.3|15219.3|15229.7|15215.7|0
1695087300000|2023-09-19 01:35:00|15229.9|15215.9|15228.3|15214.3|15232.9|15218.9|15227.7|15213.7|0
1695087600000|2023-09-19 01:40:00|15228.4|15214.4|15232.4|15218.4|15233.2|15219.2|15228.2|15214.2|0
1695087900000|2023-09-19 01:45:00|15232|15218|15232.2|15218.2|15233.9|15219.9|15228.5|15214.5|0
1695088200000|2023-09-19 01:50:00|15232.3|15218.3|15228.5|15214.5|15232.5|15218.5|15228.3|15214.3|0
1695088500000|2023-09-19 01:55:00|15228.7|15214.7|15227.2|15213.2|15229.8|15215.8|15226.4|15212.4|0
1695088800000|2023-09-19 02:00:00|15226.9|15212.9|15229.2|15215.2|15229.9|15215.9|15224.5|15210.5|0
1695089100000|2023-09-19 02:05:00|15229.4|15215.4|15230.7|15216.7|15231.4|15217.4|15227.8|15213.8|0
1695089400000|2023-09-19 02:10:00|15230.5|15216.5|15232.8|15218.8|15233|15219|15229.9|15215.9|0
1695089700000|2023-09-19 02:15:00|15232.9|15218.9|15233.4|15219.4|15234.9|15220.9|15232.2|15218.2|0
1695090000000|2023-09-19 02:20:00|15233.5|15219.5|15229.2|15215.2|15233.9|15219.9|15227.9|15213.9|0
1695090300000|2023-09-19 02:25:00|15228.8|15214.8|15227.9|15213.9|15229|15215|15225.7|15211.7|0
1695090600000|2023-09-19 02:30:00|15227.8|15213.8|15230.2|15216.2|15231|15217|15226.8|15212.8|0
1695090900000|2023-09-19 02:35:00|15229.9|15215.9|15232.7|15218.7|15232.7|15218.7|15229.7|15215.7|0
1695091200000|2023-09-19 02:40:00|15232.5|15218.5|15231.2|15217.2|15234|15220|15230.5|15216.5|0
1695091500000|2023-09-19 02:45:00|15231|15217|15230.2|15216.2|15232.2|15218.2|15229|15215|0
1695091800000|2023-09-19 02:50:00|15229.7|15215.7|15228.2|15214.2|15231.3|15217.3|15228|15214|0
1695092100000|2023-09-19 02:55:00|15228.3|15214.3|15232.8|15218.8|15232.9|15218.9|15228.3|15214.3|0
1695092400000|2023-09-19 03:00:00|15232.9|15218.9|15233.9|15219.9|15234.9|15220.9|15231.7|15217.7|0
1695092700000|2023-09-19 03:05:00|15233.8|15219.8|15233.9|15219.9|15234.9|15220.9|15233|15219|0
1695093000000|2023-09-19 03:10:00|15233.8|15219.8|15232.2|15218.2|15233.8|15219.8|15231.4|15217.4|0
1695093300000|2023-09-19 03:15:00|15232.3|15218.3|15234.3|15220.3|15235.8|15221.8|15231.5|15217.5|0
1695093600000|2023-09-19 03:20:00|15234.2|15220.2|15234.2|15220.2|15234.7|15220.7|15232.9|15218.9|0
1695093900000|2023-09-19 03:25:00|15234|15220|15231|15217|15234.2|15220.2|15230.2|15216.2|0
1695094200000|2023-09-19 03:30:00|15231.2|15217.2|15233.8|15219.8|15234|15220|15230.7|15216.7|0
1695094500000|2023-09-19 03:35:00|15233.7|15219.7|15232.7|15218.7|15233.9|15219.9|15231.9|15217.9|0
1695094800000|2023-09-19 03:40:00|15232.5|15218.5|15233.4|15219.4|15234.8|15220.8|15232|15218|0
1695095100000|2023-09-19 03:45:00|15233.3|15219.3|15230.7|15216.7|15233.5|15219.5|15230.4|15216.4|0
1695095400000|2023-09-19 03:50:00|15230.5|15216.5|15229.9|15215.9|15231.7|15217.7|15229.7|15215.7|0
1695095700000|2023-09-19 03:55:00|15229.7|15215.7|15227.9|15213.9|15230|15216|15227.2|15213.2|0
1695096000000|2023-09-19 04:00:00|15227.7|15213.7|15227.9|15213.9|15228.3|15214.3|15226|15212|0
1695096300000|2023-09-19 04:05:00|15228|15214|15228.3|15214.3|15229.3|15215.3|15227.9|15213.9|0
1695096600000|2023-09-19 04:10:00|15228.4|15214.4|15229|15215|15229.3|15215.3|15227.8|15213.8|0
1695096900000|2023-09-19 04:15:00|15228.9|15214.9|15227.2|15213.2|15228.9|15214.9|15226.9|15212.9|0
1695097200000|2023-09-19 04:20:00|15227|15213|15225.3|15211.3|15227.2|15213.2|15224.8|15210.8|0
1695097500000|2023-09-19 04:25:00|15225.4|15211.4|15224.7|15210.7|15226.2|15212.2|15224.3|15210.3|0
1695097800000|2023-09-19 04:30:00|15224.5|15210.5|15222.9|15208.9|15225.7|15211.7|15221.8|15207.8|0
1695098100000|2023-09-19 04:35:00|15223|15209|15222.4|15208.4|15223.4|15209.4|15222.3|15208.3|0
1695098400000|2023-09-19 04:40:00|15222.3|15208.3|15214.9|15200.9|15222.3|15208.3|15213.7|15199.7|0
1695098700000|2023-09-19 04:45:00|15215|15201|15215.8|15201.8|15216.2|15202.2|15213.9|15199.9|0
1695099000000|2023-09-19 04:50:00|15215.9|15201.9|15215.4|15201.4|15216|15202|15214.9|15200.9|0
1695099300000|2023-09-19 04:55:00|15215.5|15201.5|15217.5|15203.5|15218|15204|15215.2|15201.2|0
1695099600000|2023-09-19 05:00:00|15217.4|15203.4|15210.7|15196.7|15217.5|15203.5|15210.7|15196.7|0
1695099900000|2023-09-19 05:05:00|15210.9|15196.9|15217.8|15203.8|15218.9|15204.9|15210.7|15196.7|0
1695100200000|2023-09-19 05:10:00|15218|15204|15218.2|15204.2|15220.4|15206.4|15216.9|15202.9|0
1695100500000|2023-09-19 05:15:00|15217.9|15203.9|15217.7|15203.7|15218.9|15204.9|15215.4|15201.4|0
1695100800000|2023-09-19 05:20:00|15217.8|15203.8|15213.3|15199.3|15217.8|15203.8|15211.9|15197.9|0
1695101100000|2023-09-19 05:25:00|15213.2|15199.2|15212.2|15198.2|15213.7|15199.7|15210.2|15196.2|0
1695101400000|2023-09-19 05:30:00|15212|15198|15215.7|15201.7|15216.9|15202.9|15211|15197|0
1695101700000|2023-09-19 05:35:00|15215.9|15201.9|15210.9|15196.9|15215.9|15201.9|15209.4|15195.4|0
1695102000000|2023-09-19 05:40:00|15211|15197|15210.2|15196.2|15211.7|15197.7|15208.2|15194.2|0
1695102300000|2023-09-19 05:45:00|15209.8|15195.8|15212.9|15198.9|15212.9|15198.9|15206.4|15192.4|0
1695102600000|2023-09-19 05:50:00|15212.7|15198.7|15212.7|15198.7|15213.7|15199.7|15210.7|15196.7|0
1695102900000|2023-09-19 05:55:00|15212.5|15198.5|15213.7|15199.7|15215.5|15201.5|15211.8|15197.8|0
1695103200000|2023-09-19 06:00:00|15212.9|15198.9|15211|15197|15216.5|15202.5|15205.5|15191.5|0
1695103500000|2023-09-19 06:05:00|15211.2|15197.2|15210|15196|15212.8|15198.8|15207.7|15193.7|0
1695103800000|2023-09-19 06:10:00|15209.9|15195.9|15206.7|15192.7|15210.7|15196.7|15203|15189|0
1695104100000|2023-09-19 06:15:00|15206.3|15192.3|15207.9|15193.9|15209.7|15195.7|15203.4|15189.4|0
1695104400000|2023-09-19 06:20:00|15207.8|15193.8|15202.5|15188.5|15207.9|15193.9|15201.2|15187.2|0
1695104700000|2023-09-19 06:25:00|15202.2|15188.2|15202|15188|15204.8|15190.8|15201.7|15187.7|0
1695105000000|2023-09-19 06:30:00|15201.7|15187.7|15204.5|15190.5|15204.8|15190.8|15199.4|15185.4|0
1695105300000|2023-09-19 06:35:00|15204.7|15190.7|15205.9|15191.9|15206.7|15192.7|15203|15189|0
1695105600000|2023-09-19 06:40:00|15205.8|15191.8|15209.2|15195.2|15210.4|15196.4|15205.7|15191.7|0
1695105900000|2023-09-19 06:45:00|15208.7|15194.7|15207.8|15193.8|15209.2|15195.2|15204.4|15190.4|0
1695106200000|2023-09-19 06:50:00|15207.9|15193.9|15209.9|15195.9|15211.2|15197.2|15206.8|15192.8|0
1695106500000|2023-09-19 06:55:00|15209.8|15195.8|15209.7|15195.7|15211.7|15197.7|15208.5|15194.5|0
1695106800000|2023-09-19 07:00:00|15209|15195|15210|15196|15212.9|15198.9|15200.5|15186.5|0
1695107100000|2023-09-19 07:05:00|15211|15197|15214.4|15200.4|15216|15202|15206.4|15192.4|0
1695107400000|2023-09-19 07:10:00|15214.5|15200.5|15223.5|15209.5|15224.2|15210.2|15214.5|15200.5|0
1695107700000|2023-09-19 07:15:00|15223.2|15209.2|15229.7|15215.7|15231.7|15217.7|15220|15206|0
1695108000000|2023-09-19 07:20:00|15229.8|15215.8|15239|15225|15240.3|15226.3|15229.8|15215.8|0
1695108300000|2023-09-19 07:25:00|15238.9|15224.9|15240.3|15226.3|15240.3|15226.3|15233.9|15219.9|0
1695108600000|2023-09-19 07:30:00|15239.8|15225.8|15233.9|15219.9|15240|15226|15231.7|15217.7|0
1695108900000|2023-09-19 07:35:00|15234|15220|15247.2|15233.2|15247.3|15233.3|15232.5|15218.5|0
1695109200000|2023-09-19 07:40:00|15247.7|15233.7|15239.3|15225.3|15249.4|15235.4|15237.7|15223.7|0
1695109500000|2023-09-19 07:45:00|15241.7|15227.7|15243.7|15229.7|15246|15232|15235.9|15221.9|0
1695109800000|2023-09-19 07:50:00|15243.4|15229.4|15245.8|15231.8|15245.9|15231.9|15236.7|15222.7|0
1695110100000|2023-09-19 07:55:00|15246|15232|15244.8|15230.8|15246.7|15232.7|15243.7|15229.7|0
1695110400000|2023-09-19 08:00:00|15245.5|15231.5|15246|15232|15249.9|15235.9|15241.8|15227.8|0
1695110700000|2023-09-19 08:05:00|15246.9|15232.9|15247.2|15233.2|15248.4|15234.4|15242.7|15228.7|0
1695111000000|2023-09-19 08:10:00|15247.5|15233.5|15251.7|15237.7|15256.4|15242.4|15246.9|15232.9|0
1695111300000|2023-09-19 08:15:00|15251.8|15237.8|15244.4|15230.4|15253.7|15239.7|15243.7|15229.7|0
1695111600000|2023-09-19 08:20:00|15244.9|15230.9|15247.8|15233.8|15252|15238|15244.7|15230.7|0
1695111900000|2023-09-19 08:25:00|15248.2|15234.2|15245.7|15231.7|15249.9|15235.9|15244.2|15230.2|0
1695112200000|2023-09-19 08:30:00|15246.3|15232.3|15248.2|15234.2|15248.9|15234.9|15243.7|15229.7|0
1695112500000|2023-09-19 08:35:00|15247.9|15233.9|15246.5|15232.5|15249.7|15235.7|15244.8|15230.8|0
1695112800000|2023-09-19 08:40:00|15246.4|15232.4|15245.9|15231.9|15248|15234|15242.8|15228.8|0
1695113100000|2023-09-19 08:45:00|15246.5|15232.5|15250.2|15236.2|15251|15237|15245.2|15231.2|0
1695113400000|2023-09-19 08:50:00|15250.3|15236.3|15249.3|15235.3|15252.9|15238.9|15248|15234|0
1695113700000|2023-09-19 08:55:00|15249|15235|15247.9|15233.9|15251|15237|15247.4|15233.4|0
1695114000000|2023-09-19 09:00:00|15248.9|15234.9|15244.8|15230.8|15248.9|15234.9|15242.2|15228.2|0
1695114300000|2023-09-19 09:05:00|15244.7|15230.7|15240.5|15226.5|15245.7|15231.7|15238.9|15224.9|0
1695114600000|2023-09-19 09:10:00|15240.4|15226.4|15239.5|15225.5|15242|15228|15238.3|15224.3|0
1695114900000|2023-09-19 09:15:00|15239.7|15225.7|15247.2|15233.2|15248|15234|15239.4|15225.4|0
1695115200000|2023-09-19 09:20:00|15246.7|15232.7|15248.4|15234.4|15248.9|15234.9|15243.5|15229.5|0
1695115500000|2023-09-19 09:25:00|15248.3|15234.3|15260|15246|15260|15246|15246.9|15232.9|0
1695115800000|2023-09-19 09:30:00|15259.3|15245.3|15258.2|15244.2|15260.2|15246.2|15257.4|15243.4|0
1695116100000|2023-09-19 09:35:00|15257.9|15243.9|15257.8|15243.8|15259.4|15245.4|15254.2|15240.2|0
1695116400000|2023-09-19 09:40:00|15257.9|15243.9|15257.3|15243.3|15259.8|15245.8|15256.4|15242.4|0
1695116700000|2023-09-19 09:45:00|15257.4|15243.4|15255.8|15241.8|15258.7|15244.7|15255.2|15241.2|0
1695117000000|2023-09-19 09:50:00|15256.2|15242.2|15255.5|15241.5|15256.8|15242.8|15254.3|15240.3|0
1695117300000|2023-09-19 09:55:00|15255.4|15241.4|15257|15243|15257|15243|15252.3|15238.3|0
1695117600000|2023-09-19 10:00:00|15256.9|15242.9|15252.2|15238.2|15257|15243|15249.9|15235.9|0
1695117900000|2023-09-19 10:05:00|15252|15238|15253.4|15239.4|15254.2|15240.2|15249.3|15235.3|0
1695118200000|2023-09-19 10:10:00|15253.9|15239.9|15254.7|15240.7|15257.7|15243.7|15253.2|15239.2|0
1695118500000|2023-09-19 10:15:00|15254.8|15240.8|15254|15240|15258.4|15244.4|15253.7|15239.7|0
1695118800000|2023-09-19 10:20:00|15253.9|15239.9|15254.8|15240.8|15255.3|15241.3|15251.9|15237.9|0
1695119100000|2023-09-19 10:25:00|15254.7|15240.7|15249.3|15235.3|15254.7|15240.7|15247.7|15233.7|0
1695119400000|2023-09-19 10:30:00|15249.4|15235.4|15252.3|15238.3|15253.9|15239.9|15248.4|15234.4|0
1695119700000|2023-09-19 10:35:00|15252.2|15238.2|15254.9|15240.9|15257.2|15243.2|15251.4|15237.4|0
1695120000000|2023-09-19 10:40:00|15254.7|15240.7|15258.7|15244.7|15260.4|15246.4|15253.9|15239.9|0
1695120300000|2023-09-19 10:45:00|15259|15245|15251.8|15237.8|15259.5|15245.5|15251.2|15237.2|0
1695120600000|2023-09-19 10:50:00|15251.7|15237.7|15251.7|15237.7|15254.9|15240.9|15250.7|15236.7|0
1695120900000|2023-09-19 10:55:00|15251.4|15237.4|15248.5|15234.5|15252.9|15238.9|15247.3|15233.3|0
1695121200000|2023-09-19 11:00:00|15248.7|15234.7|15247.5|15233.5|15249.4|15235.4|15244.8|15230.8|0
1695121500000|2023-09-19 11:05:00|15247.7|15233.7|15251.8|15237.8|15254.5|15240.5|15247|15233|0
1695121800000|2023-09-19 11:10:00|15251.9|15237.9|15247.9|15233.9|15253.9|15239.9|15247.9|15233.9|0
1695122100000|2023-09-19 11:15:00|15248|15234|15249.2|15235.2|15250.7|15236.7|15246.3|15232.3|0
1695122400000|2023-09-19 11:20:00|15249|15235|15256.4|15242.4|15256.9|15242.9|15249|15235|0
1695122700000|2023-09-19 11:25:00|15256.3|15242.3|15261.4|15247.4|15261.7|15247.7|15253|15239|0
1695123000000|2023-09-19 11:30:00|15261.3|15247.3|15257|15243|15261.5|15247.5|15255.7|15241.7|0
1695123300000|2023-09-19 11:35:00|15258|15244|15249.7|15235.7|15258.5|15244.5|15249.5|15235.5|0
1695123600000|2023-09-19 11:40:00|15249.2|15235.2|15242.2|15228.2|15250|15236|15240.4|15226.4|0
1695123900000|2023-09-19 11:45:00|15242.3|15228.3|15243.9|15229.9|15244.7|15230.7|15236.9|15222.9|0
1695124200000|2023-09-19 11:50:00|15244|15230|15246|15232|15247.9|15233.9|15242.4|15228.4|0
1695124500000|2023-09-19 11:55:00|15246.2|15232.2|15246.4|15232.4|15246.9|15232.9|15242.4|15228.4|0
1695124800000|2023-09-19 12:00:00|15246.7|15232.7|15239.7|15225.7|15247.2|15233.2|15238.7|15224.7|0
1695125100000|2023-09-19 12:05:00|15239.4|15225.4|15238.7|15224.7|15240.9|15226.9|15237.7|15223.7|0
1695125400000|2023-09-19 12:10:00|15238|15224|15242.2|15228.2|15244.8|15230.8|15234.4|15220.4|0
1695125700000|2023-09-19 12:15:00|15241.4|15227.4|15228.2|15214.2|15241.9|15227.9|15226.9|15212.9|0
1695126000000|2023-09-19 12:20:00|15228.4|15214.4|15228|15214|15229.9|15215.9|15224.5|15210.5|0
1695126300000|2023-09-19 12:25:00|15227.7|15213.7|15233.2|15219.2|15233.5|15219.5|15227.4|15213.4|0
1695126600000|2023-09-19 12:30:00|15233.3|15219.3|15225.5|15211.5|15235|15221|15219.5|15205.5|0
1695126900000|2023-09-19 12:35:00|15224.9|15210.9|15220.8|15206.8|15225.5|15211.5|15214.4|15200.4|0
1695127200000|2023-09-19 12:40:00|15221|15207|15205|15191|15221.7|15207.7|15204.3|15190.3|0
1695127500000|2023-09-19 12:45:00|15204.2|15190.2|15213.4|15199.4|15214.2|15200.2|15201.9|15187.9|0
1695127800000|2023-09-19 12:50:00|15213.3|15199.3|15213.7|15199.7|15215.8|15201.8|15207|15193|0
1695128100000|2023-09-19 12:55:00|15212.4|15198.4|15203.5|15189.5|15212.7|15198.7|15202.7|15188.7|0
1695128400000|2023-09-19 13:00:00|15202.5|15188.5|15188.3|15174.3|15207.8|15193.8|15186.8|15172.8|0
1695128700000|2023-09-19 13:05:00|15188.7|15174.7|15183.9|15169.9|15189.5|15175.5|15180.8|15166.8|0
1695129000000|2023-09-19 13:10:00|15183.8|15169.8|15182.4|15168.4|15185.2|15171.2|15179.8|15165.8|0
1695129300000|2023-09-19 13:15:00|15182.2|15168.2|15172.7|15158.7|15182.2|15168.2|15167.4|15153.4|0
1695129600000|2023-09-19 13:20:00|15171.7|15157.7|15179.2|15165.2|15181.8|15167.8|15170.7|15156.7|0
1695129900000|2023-09-19 13:25:00|15177.4|15163.4|15174.7|15160.7|15177.9|15163.9|15164.7|15150.7|0
1695130200000|2023-09-19 13:30:00|15174|15160|15172.9|15158.9|15176.7|15162.7|15144.4|15130.4|0
1695130500000|2023-09-19 13:35:00|15173.7|15159.7|15164.4|15150.4|15177.7|15163.7|15157|15143|0
1695130800000|2023-09-19 13:40:00|15165.4|15151.4|15170.3|15156.3|15191.9|15177.9|15161.2|15147.2|0
1695131100000|2023-09-19 13:45:00|15170.7|15156.7|15163.4|15149.4|15190.7|15176.7|15156.8|15142.8|0
1695131400000|2023-09-19 13:50:00|15165|15151|15149.8|15135.8|15168.5|15154.5|15138.5|15124.5|0
1695131700000|2023-09-19 13:55:00|15149|15135|15128.1|15114.1|15152|15138|15127.9|15113.9|0
1695132000000|2023-09-19 14:00:00|15127.8|15113.8|15101.3|15087.3|15131|15117|15098|15084|0
1695132300000|2023-09-19 14:05:00|15101.4|15087.4|15106.1|15092.1|15113.8|15099.8|15101|15087|0
1695132600000|2023-09-19 14:10:00|15105|15091|15108.1|15094.1|15116|15102|15105|15091|0
1695132900000|2023-09-19 14:15:00|15109|15095|15131.5|15117.5|15135.8|15121.8|15103.1|15089.1|0
1695133200000|2023-09-19 14:20:00|15132.2|15118.2|15135.2|15121.2|15136.8|15122.8|15125.5|15111.5|0
1695133500000|2023-09-19 14:25:00|15135.1|15121.1|15125.5|15111.5|15140.7|15126.7|15115.6|15101.6|0
1695133800000|2023-09-19 14:30:00|15124.3|15110.3|15105.8|15091.8|15125.7|15111.7|15105.1|15091.1|0
1695134100000|2023-09-19 14:35:00|15105.7|15091.7|15078.7|15064.7|15111|15097|15078.7|15064.7|0
1695134400000|2023-09-19 14:40:00|15078.2|15064.2|15089|15075|15092.5|15078.5|15072.8|15058.8|0
1695134700000|2023-09-19 14:45:00|15089.1|15075.1|15090.7|15076.7|15098.5|15084.5|15087.6|15073.6|0
1695135000000|2023-09-19 14:50:00|15090|15076|15082.6|15068.6|15090.5|15076.5|15075.2|15061.2|0
1695135300000|2023-09-19 14:55:00|15082.7|15068.7|15078|15064|15087|15073|15075.7|15061.7|0
1695135600000|2023-09-19 15:00:00|15077|15063|15088.2|15074.2|15093.2|15079.2|15075.6|15061.6|0
1695135900000|2023-09-19 15:05:00|15088|15074|15095.7|15081.7|15096.7|15082.7|15083|15069|0
1695136200000|2023-09-19 15:10:00|15095.5|15081.5|15100|15086|15100|15086|15089.5|15075.5|0
1695136500000|2023-09-19 15:15:00|15099.5|15085.5|15090.7|15076.7|15101|15087|15084|15070|0
1695136800000|2023-09-19 15:20:00|15091.5|15077.5|15090.7|15076.7|15097.2|15083.2|15086.5|15072.5|0
1695137100000|2023-09-19 15:25:00|15091.3|15077.3|15105.3|15091.3|15107.3|15093.3|15091.3|15077.3|0
1695137400000|2023-09-19 15:30:00|15104.5|15090.5|15114.2|15100.2|15116.7|15102.7|15098.6|15084.6|0
1695137700000|2023-09-19 15:35:00|15113.5|15099.5|15113.7|15099.7|15118.8|15104.8|15107.8|15093.8|0
1695138000000|2023-09-19 15:40:00|15113|15099|15104.1|15090.1|15116.9|15102.9|15101.4|15087.4|0
1695138300000|2023-09-19 15:45:00|15104.5|15090.5|15102.1|15088.1|15107.9|15093.9|15096.6|15082.6|0
1695138600000|2023-09-19 15:50:00|15101.5|15087.5|15098.6|15084.6|15105.6|15091.6|15092.1|15078.1|0
1695138900000|2023-09-19 15:55:00|15098.5|15084.5|15115.1|15101.1|15117.6|15103.6|15095.9|15081.9|0
1695139200000|2023-09-19 16:00:00|15115.4|15101.4|15095.2|15081.2|15115.6|15101.6|15094.6|15080.6|0
1695139500000|2023-09-19 16:05:00|15096|15082|15094.4|15080.4|15097.6|15083.6|15083.1|15069.1|0
1695139800000|2023-09-19 16:10:00|15093.7|15079.7|15105|15091|15107.7|15093.7|15091.2|15077.2|0
1695140100000|2023-09-19 16:15:00|15105.6|15091.6|15111.9|15097.9|15114.6|15100.6|15104.2|15090.2|0
1695140400000|2023-09-19 16:20:00|15112.1|15098.1|15107|15093|15112.6|15098.6|15105.6|15091.6|0
1695140700000|2023-09-19 16:25:00|15106.1|15092.1|15108.2|15094.2|15114.9|15100.9|15105.1|15091.1|0
1695141000000|2023-09-19 16:30:00|15107.6|15093.6|15104.4|15090.4|15110.6|15096.6|15102.4|15088.4|0
1695141300000|2023-09-19 16:35:00|15104.5|15090.5|15095.1|15081.1|15108.4|15094.4|15095.1|15081.1|0
1695141600000|2023-09-19 16:40:00|15095.4|15081.4|15099|15085|15107.6|15093.6|15092.1|15078.1|0
1695141900000|2023-09-19 16:45:00|15098.4|15084.4|15099.6|15085.6|15102.6|15088.6|15088.1|15074.1|0
1695142200000|2023-09-19 16:50:00|15100.4|15086.4|15116.1|15102.1|15117.5|15103.5|15099.1|15085.1|0
1695142500000|2023-09-19 16:55:00|15115.6|15101.6|15127.2|15113.2|15129.9|15115.9|15113.9|15099.9|0
1695142800000|2023-09-19 17:00:00|15127|15113|15141|15127|15141.6|15127.6|15122.2|15108.2|0
1695143100000|2023-09-19 17:05:00|15141.1|15127.1|15144.6|15130.6|15144.9|15130.9|15135.8|15121.8|0
1695143400000|2023-09-19 17:10:00|15142.9|15128.9|15145.1|15131.1|15149.9|15135.9|15140|15126|0
1695143700000|2023-09-19 17:15:00|15144.8|15130.8|15152.8|15138.8|15157.1|15143.1|15140.5|15126.5|0
1695144000000|2023-09-19 17:20:00|15152.9|15138.9|15151.4|15137.4|15158.6|15144.6|15149|15135|0
1695144300000|2023-09-19 17:25:00|15151.5|15137.5|15145.1|15131.1|15152.8|15138.8|15140.8|15126.8|0
1695144600000|2023-09-19 17:30:00|15145.3|15131.3|15158|15144|15163.5|15149.5|15145.3|15131.3|0
1695144900000|2023-09-19 17:35:00|15157.9|15143.9|15162.8|15148.8|15165.5|15151.5|15154.6|15140.6|0
1695145200000|2023-09-19 17:40:00|15163.3|15149.3|15168.5|15154.5|15170.1|15156.1|15160|15146|0
1695145500000|2023-09-19 17:45:00|15169|15155|15193.3|15179.3|15200.5|15186.5|15168.4|15154.4|0
1695145800000|2023-09-19 17:50:00|15194.5|15180.5|15200.3|15186.3|15201.8|15187.8|15186.6|15172.6|0
1695146100000|2023-09-19 17:55:00|15198.3|15184.3|15195.5|15181.5|15199.8|15185.8|15191|15177|0
1695146400000|2023-09-19 18:00:00|15195.8|15181.8|15198.3|15184.3|15205.5|15191.5|15190|15176|0
1695146700000|2023-09-19 18:05:00|15198.1|15184.1|15190.9|15176.9|15199.3|15185.3|15189.6|15175.6|0
1695147000000|2023-09-19 18:10:00|15191.6|15177.6|15189|15175|15196.1|15182.1|15187|15173|0
1695147300000|2023-09-19 18:15:00|15188.9|15174.9|15195.3|15181.3|15195.8|15181.8|15183.3|15169.3|0
1695147600000|2023-09-19 18:20:00|15194.8|15180.8|15189.9|15175.9|15199.1|15185.1|15189.6|15175.6|0
1695147900000|2023-09-19 18:25:00|15190.5|15176.5|15183.8|15169.8|15198|15184|15183.6|15169.6|0
1695148200000|2023-09-19 18:30:00|15184|15170|15199.6|15185.6|15199.6|15185.6|15183.1|15169.1|0
1695148500000|2023-09-19 18:35:00|15200.8|15186.8|15219.8|15205.8|15228.3|15214.3|15200.8|15186.8|0
1695148800000|2023-09-19 18:40:00|15219.5|15205.5|15214.6|15200.6|15223.4|15209.4|15213|15199|0
1695149100000|2023-09-19 18:45:00|15214.5|15200.5|15202.5|15188.5|15216.4|15202.4|15198.5|15184.5|0
1695149400000|2023-09-19 18:50:00|15202.8|15188.8|15191.5|15177.5|15204.9|15190.9|15185|15171|0
1695149700000|2023-09-19 18:55:00|15192.3|15178.3|15171.3|15157.3|15193.4|15179.4|15171.3|15157.3|0
1695150000000|2023-09-19 19:00:00|15168.5|15154.5|15174.4|15160.4|15179.4|15165.4|15163.6|15149.6|0
1695150300000|2023-09-19 19:05:00|15174.3|15160.3|15167.3|15153.3|15178.4|15164.4|15167.3|15153.3|0
1695150600000|2023-09-19 19:10:00|15167.8|15153.8|15165.5|15151.5|15175|15161|15159.9|15145.9|0
1695150900000|2023-09-19 19:15:00|15164.5|15150.5|15168.9|15154.9|15171.6|15157.6|15160.3|15146.3|0
1695151200000|2023-09-19 19:20:00|15168.4|15154.4|15171.5|15157.5|15174.8|15160.8|15161.8|15147.8|0
1695151500000|2023-09-19 19:25:00|15171.6|15157.6|15182.6|15168.6|15187|15173|15171.6|15157.6|0
1695151800000|2023-09-19 19:30:00|15183.1|15169.1|15183|15169|15184.9|15170.9|15174.6|15160.6|0
1695152100000|2023-09-19 19:35:00|15182.9|15168.9|15183.6|15169.6|15189.5|15175.5|15177.8|15163.8|0
1695152400000|2023-09-19 19:40:00|15183.5|15169.5|15200.4|15186.4|15202|15188|15182.7|15168.7|0
1695152700000|2023-09-19 19:45:00|15201.2|15187.2|15204.3|15190.3|15211.4|15197.4|15201.2|15187.2|0
1695153000000|2023-09-19 19:50:00|15206.8|15192.8|15198.4|15184.4|15208|15194|15194.8|15180.8|0
1695153300000|2023-09-19 19:55:00|15197.4|15183.4|15198.9|15184.9|15206.5|15192.5|15192.8|15178.8|0
1695153600000|2023-09-19 20:00:00|15196.5|15182.5|15199.5|15185.5|15207.9|15193.9|15196.1|15182.1|0
1695153900000|2023-09-19 20:05:00|15200|15186|15201.6|15187.6|15202.8|15188.8|15200|15186|0
1695154200000|2023-09-19 20:10:00|15201.5|15187.5|15204.9|15190.9|15205.4|15191.4|15199.8|15185.8|0
1695154500000|2023-09-19 20:15:00|15203|15189|15201.8|15187.8|15204.1|15190.1|15200.6|15186.6|0
1695154800000|2023-09-19 20:20:00|15201.6|15187.6|15201.6|15187.6|15201.6|15187.6|15200.4|15186.4|0
1695155100000|2023-09-19 20:25:00|15201.5|15187.5|15201.5|15187.5|15202.3|15188.3|15200.8|15186.8|0
1695155400000|2023-09-19 20:30:00|15201.8|15187.8|15201.1|15187.1|15202.3|15188.3|15199.6|15185.6|0
1695155700000|2023-09-19 20:35:00|15201|15187|15201.1|15187.1|15202.1|15188.1|15200.8|15186.8|0
1695156000000|2023-09-19 20:40:00|15201|15187|15201|15187|15201.6|15187.6|15200.6|15186.6|0
1695156300000|2023-09-19 20:45:00|15201.3|15187.3|15202.9|15188.9|15203.3|15189.3|15200.9|15186.9|0
1695156600000|2023-09-19 20:50:00|15203.1|15189.1|15201.1|15187.1|15203.1|15189.1|15200.4|15186.4|0
1695156900000|2023-09-19 20:55:00|15200.6|15186.6|15202.1|15188.1|15202.8|15188.8|15200.1|15186.1|0
1695157200000|2023-09-19 21:00:00|15202|15188|15201.7|15187.7|15202.1|15188.1|15201.7|15187.7|0
1695157500000|2023-09-19 21:05:00|15201.6|15187.6|15202.4|15188.4|15202.4|15188.4|15201.6|15187.6|0
1695157800000|2023-09-19 21:10:00|15202.3|15188.3|15202.6|15188.6|15202.6|15188.6|15202.1|15188.1|0
1695158100000|2023-09-19 21:15:00|15202.7|15188.7|15202.4|15188.4|15202.7|15188.7|15202.1|15188.1|0
1695158400000|2023-09-19 21:20:00|15202.3|15188.3|15202.1|15188.1|15202.3|15188.3|15202.1|15188.1|0
1695158700000|2023-09-19 21:25:00|15202.3|15188.3|15201.6|15187.6|15202.9|15188.9|15201.6|15187.6|0
1695159000000|2023-09-19 21:30:00|15201.8|15187.8|15201.6|15187.6|15201.9|15187.9|15201.3|15187.3|0
1695159300000|2023-09-19 21:35:00|15202.2|15188.2|15201.6|15187.6|15202.2|15188.2|15201.1|15187.1|0
1695159600000|2023-09-19 21:40:00|15202.1|15188.1|15202.6|15188.6|15202.6|15188.6|15202.1|15188.1|0
1695159900000|2023-09-19 21:45:00|15202.5|15188.5|15201.2|15187.2|15202.6|15188.6|15201.2|15187.2|0
1695160200000|2023-09-19 21:50:00|15201.3|15187.3|15201.8|15187.8|15202|15188|15201.2|15187.2|0
1695160500000|2023-09-19 21:55:00|15201|15187|15201.9|15187.9|15202|15188|15200.7|15186.7|0
1695160800000|2023-09-19 22:00:00|15198.1|15184.1|15201.1|15187.1|15202.6|15188.6|15196.9|15182.9|0
1695161100000|2023-09-19 22:05:00|15201.3|15187.3|15203.5|15189.5|15204.1|15190.1|15200.4|15186.4|0
1695161400000|2023-09-19 22:10:00|15203.4|15189.4|15203.8|15189.8|15204.5|15190.5|15201.9|15187.9|0
1695161700000|2023-09-19 22:15:00|15204.8|15190.8|15203.8|15189.8|15205.6|15191.6|15203|15189|0
1695162000000|2023-09-19 22:20:00|15203.9|15189.9|15202.5|15188.5|15204.4|15190.4|15202|15188|0
1695162300000|2023-09-19 22:25:00|15202.6|15188.6|15200.8|15186.8|15202.8|15188.8|15200.4|15186.4|0
1695162600000|2023-09-19 22:30:00|15200.9|15186.9|15198.8|15184.8|15201|15187|15198.3|15184.3|0
1695162900000|2023-09-19 22:35:00|15198.9|15184.9|15196.9|15182.9|15199.5|15185.5|15196.8|15182.8|0
1695163200000|2023-09-19 22:40:00|15197|15183|15197.8|15183.8|15198.3|15184.3|15197|15183|0
1695163500000|2023-09-19 22:45:00|15197.6|15183.6|15198.4|15184.4|15198.8|15184.8|15197|15183|0
1695163800000|2023-09-19 22:50:00|15198.5|15184.5|15196.8|15182.8|15198.9|15184.9|15196.8|15182.8|0
1695164100000|2023-09-19 22:55:00|15196.9|15182.9|15199.5|15185.5|15199.6|15185.6|15196.8|15182.8|0
1695164400000|2023-09-19 23:00:00|15199|15185|15197.6|15183.6|15202.3|15188.3|15195.1|15181.1|0
1695164700000|2023-09-19 23:05:00|15197.5|15183.5|15197.3|15183.3|15198.9|15184.9|15196.4|15182.4|0
1695165000000|2023-09-19 23:10:00|15197.4|15183.4|15197.1|15183.1|15197.9|15183.9|15194.4|15180.4|0
1695165300000|2023-09-19 23:15:00|15197.3|15183.3|15197.9|15183.9|15200.6|15186.6|15197|15183|0
1695165600000|2023-09-19 23:20:00|15197.8|15183.8|15201.3|15187.3|15201.6|15187.6|15197.8|15183.8|0
1695165900000|2023-09-19 23:25:00|15201.4|15187.4|15199.5|15185.5|15202.4|15188.4|15199.5|15185.5|0
1695166200000|2023-09-19 23:30:00|15199.6|15185.6|15200.9|15186.9|15201.8|15187.8|15199.6|15185.6|0
1695166500000|2023-09-19 23:35:00|15201|15187|15201.6|15187.6|15202.6|15188.6|15200.6|15186.6|0
1695166800000|2023-09-19 23:40:00|15202.1|15188.1|15204.3|15190.3|15205.8|15191.8|15201.1|15187.1|0
1695167100000|2023-09-19 23:45:00|15204.4|15190.4|15202.6|15188.6|15204.6|15190.6|15201.3|15187.3|0
1695167400000|2023-09-19 23:50:00|15202.8|15188.8|15200.5|15186.5|15203.9|15189.9|15200.1|15186.1|0
1695167700000|2023-09-19 23:55:00|15200.6|15186.6|15203|15189|15203.1|15189.1|15200.5|15186.5|0
1695081600000|2023-09-19 00:00:00|15244.2|15230.2|15252.7|15238.7|15255.4|15241.4|15244.2|15230.2|0
1695081900000|2023-09-19 00:05:00|15253.5|15239.5|15254.2|15240.2|15256.5|15242.5|15252.5|15238.5|0
1695082200000|2023-09-19 00:10:00|15254.3|15240.3|15251.7|15237.7|15255.8|15241.8|15251.7|15237.7|0
1695082500000|2023-09-19 00:15:00|15252.2|15238.2|15251.3|15237.3|15253.5|15239.5|15248.4|15234.4|0
1695082800000|2023-09-19 00:20:00|15251.2|15237.2|15249.3|15235.3|15253.8|15239.8|15249.2|15235.2|0
1695083100000|2023-09-19 00:25:00|15249|15235|15247.9|15233.9|15249.4|15235.4|15247.4|15233.4|0
1695083400000|2023-09-19 00:30:00|15248|15234|15248.2|15234.2|15250.2|15236.2|15246.9|15232.9|0
1695083700000|2023-09-19 00:35:00|15247.7|15233.7|15245.2|15231.2|15247.8|15233.8|15237.9|15223.9|0
1695084000000|2023-09-19 00:40:00|15245|15231|15242.9|15228.9|15248.9|15234.9|15242.9|15228.9|0
1695084300000|2023-09-19 00:45:00|15243.3|15229.3|15244.2|15230.2|15245.3|15231.3|15241.3|15227.3|0
1695084600000|2023-09-19 00:50:00|15243.9|15229.9|15244.4|15230.4|15246.3|15232.3|15242.4|15228.4|0
1695084900000|2023-09-19 00:55:00|15244.2|15230.2|15243.9|15229.9|15245.3|15231.3|15243.4|15229.4|0
1695085200000|2023-09-19 01:00:00|15244.2|15230.2|15241|15227|15246.4|15232.4|15240.7|15226.7|0
1695085500000|2023-09-19 01:05:00|15241.2|15227.2|15237.9|15223.9|15241.5|15227.5|15236.7|15222.7|0
1695085800000|2023-09-19 01:10:00|15237.5|15223.5|15236|15222|15239.4|15225.4|15235.9|15221.9|0
1695086100000|2023-09-19 01:15:00|15236.3|15222.3|15237.9|15223.9|15238.2|15224.2|15234.7|15220.7|0
1695086400000|2023-09-19 01:20:00|15238|15224|15237.9|15223.9|15238.9|15224.9|15237.2|15223.2|0
1695086700000|2023-09-19 01:25:00|15238|15224|15233.5|15219.5|15239.9|15225.9|15232.7|15218.7|0
1695087000000|2023-09-19 01:30:00|15232.9|15218.9|15230.2|15216.2|15233.3|15219.3|15229.7|15215.7|0
1695087300000|2023-09-19 01:35:00|15229.9|15215.9|15228.3|15214.3|15232.9|15218.9|15227.7|15213.7|0
1695087600000|2023-09-19 01:40:00|15228.4|15214.4|15232.4|15218.4|15233.2|15219.2|15228.2|15214.2|0
1695087900000|2023-09-19 01:45:00|15232|15218|15232.2|15218.2|15233.9|15219.9|15228.5|15214.5|0
1695088200000|2023-09-19 01:50:00|15232.3|15218.3|15228.5|15214.5|15232.5|15218.5|15228.3|15214.3|0
1695088500000|2023-09-19 01:55:00|15228.7|15214.7|15227.2|15213.2|15229.8|15215.8|15226.4|15212.4|0
1695088800000|2023-09-19 02:00:00|15226.9|15212.9|15229.2|15215.2|15229.9|15215.9|15224.5|15210.5|0
1695089100000|2023-09-19 02:05:00|15229.4|15215.4|15230.7|15216.7|15231.4|15217.4|15227.8|15213.8|0
1695089400000|2023-09-19 02:10:00|15230.5|15216.5|15232.8|15218.8|15233|15219|15229.9|15215.9|0
1695089700000|2023-09-19 02:15:00|15232.9|15218.9|15233.4|15219.4|15234.9|15220.9|15232.2|15218.2|0
1695090000000|2023-09-19 02:20:00|15233.5|15219.5|15229.2|15215.2|15233.9|15219.9|15227.9|15213.9|0
1695090300000|2023-09-19 02:25:00|15228.8|15214.8|15227.9|15213.9|15229|15215|15225.7|15211.7|0
1695090600000|2023-09-19 02:30:00|15227.8|15213.8|15230.2|15216.2|15231|15217|15226.8|15212.8|0
1695090900000|2023-09-19 02:35:00|15229.9|15215.9|15232.7|15218.7|15232.7|15218.7|15229.7|15215.7|0
1695091200000|2023-09-19 02:40:00|15232.5|15218.5|15231.2|15217.2|15234|15220|15230.5|15216.5|0
1695091500000|2023-09-19 02:45:00|15231|15217|15230.2|15216.2|15232.2|15218.2|15229|15215|0
1695091800000|2023-09-19 02:50:00|15229.7|15215.7|15228.2|15214.2|15231.3|15217.3|15228|15214|0
1695092100000|2023-09-19 02:55:00|15228.3|15214.3|15232.8|15218.8|15232.9|15218.9|15228.3|15214.3|0
1695092400000|2023-09-19 03:00:00|15232.9|15218.9|15233.9|15219.9|15234.9|15220.9|15231.7|15217.7|0
1695092700000|2023-09-19 03:05:00|15233.8|15219.8|15233.9|15219.9|15234.9|15220.9|15233|15219|0
1695093000000|2023-09-19 03:10:00|15233.8|15219.8|15232.2|15218.2|15233.8|15219.8|15231.4|15217.4|0
1695093300000|2023-09-19 03:15:00|15232.3|15218.3|15234.3|15220.3|15235.8|15221.8|15231.5|15217.5|0
1695093600000|2023-09-19 03:20:00|15234.2|15220.2|15234.2|15220.2|15234.7|15220.7|15232.9|15218.9|0
1695093900000|2023-09-19 03:25:00|15234|15220|15231|15217|15234.2|15220.2|15230.2|15216.2|0
1695094200000|2023-09-19 03:30:00|15231.2|15217.2|15233.8|15219.8|15234|15220|15230.7|15216.7|0
1695094500000|2023-09-19 03:35:00|15233.7|15219.7|15232.7|15218.7|15233.9|15219.9|15231.9|15217.9|0
1695094800000|2023-09-19 03:40:00|15232.5|15218.5|15233.4|15219.4|15234.8|15220.8|15232|15218|0
1695095100000|2023-09-19 03:45:00|15233.3|15219.3|15230.7|15216.7|15233.5|15219.5|15230.4|15216.4|0
1695095400000|2023-09-19 03:50:00|15230.5|15216.5|15229.9|15215.9|15231.7|15217.7|15229.7|15215.7|0
1695095700000|2023-09-19 03:55:00|15229.7|15215.7|15227.9|15213.9|15230|15216|15227.2|15213.2|0
1695096000000|2023-09-19 04:00:00|15227.7|15213.7|15227.9|15213.9|15228.3|15214.3|15226|15212|0
1695096300000|2023-09-19 04:05:00|15228|15214|15228.3|15214.3|15229.3|15215.3|15227.9|15213.9|0
1695096600000|2023-09-19 04:10:00|15228.4|15214.4|15229|15215|15229.3|15215.3|15227.8|15213.8|0
1695096900000|2023-09-19 04:15:00|15228.9|15214.9|15227.2|15213.2|15228.9|15214.9|15226.9|15212.9|0
1695097200000|2023-09-19 04:20:00|15227|15213|15225.3|15211.3|15227.2|15213.2|15224.8|15210.8|0
1695097500000|2023-09-19 04:25:00|15225.4|15211.4|15224.7|15210.7|15226.2|15212.2|15224.3|15210.3|0
1695097800000|2023-09-19 04:30:00|15224.5|15210.5|15222.9|15208.9|15225.7|15211.7|15221.8|15207.8|0
1695098100000|2023-09-19 04:35:00|15223|15209|15222.4|15208.4|15223.4|15209.4|15222.3|15208.3|0
1695098400000|2023-09-19 04:40:00|15222.3|15208.3|15214.9|15200.9|15222.3|15208.3|15213.7|15199.7|0
1695098700000|2023-09-19 04:45:00|15215|15201|15215.8|15201.8|15216.2|15202.2|15213.9|15199.9|0
1695099000000|2023-09-19 04:50:00|15215.9|15201.9|15215.4|15201.4|15216|15202|15214.9|15200.9|0
1695099300000|2023-09-19 04:55:00|15215.5|15201.5|15217.5|15203.5|15218|15204|15215.2|15201.2|0
1695099600000|2023-09-19 05:00:00|15217.4|15203.4|15210.7|15196.7|15217.5|15203.5|15210.7|15196.7|0
1695099900000|2023-09-19 05:05:00|15210.9|15196.9|15217.8|15203.8|15218.9|15204.9|15210.7|15196.7|0
1695100200000|2023-09-19 05:10:00|15218|15204|15218.2|15204.2|15220.4|15206.4|15216.9|15202.9|0
1695100500000|2023-09-19 05:15:00|15217.9|15203.9|15217.7|15203.7|15218.9|15204.9|15215.4|15201.4|0
1695100800000|2023-09-19 05:20:00|15217.8|15203.8|15213.3|15199.3|15217.8|15203.8|15211.9|15197.9|0
1695101100000|2023-09-19 05:25:00|15213.2|15199.2|15212.2|15198.2|15213.7|15199.7|15210.2|15196.2|0
1695101400000|2023-09-19 05:30:00|15212|15198|15215.7|15201.7|15216.9|15202.9|15211|15197|0
1695101700000|2023-09-19 05:35:00|15215.9|15201.9|15210.9|15196.9|15215.9|15201.9|15209.4|15195.4|0
1695102000000|2023-09-19 05:40:00|15211|15197|15210.2|15196.2|15211.7|15197.7|15208.2|15194.2|0
1695102300000|2023-09-19 05:45:00|15209.8|15195.8|15212.9|15198.9|15212.9|15198.9|15206.4|15192.4|0
1695102600000|2023-09-19 05:50:00|15212.7|15198.7|15212.7|15198.7|15213.7|15199.7|15210.7|15196.7|0
1695102900000|2023-09-19 05:55:00|15212.5|15198.5|15213.7|15199.7|15215.5|15201.5|15211.8|15197.8|0
1695103200000|2023-09-19 06:00:00|15212.9|15198.9|15211|15197|15216.5|15202.5|15205.5|15191.5|0
1695103500000|2023-09-19 06:05:00|15211.2|15197.2|15210|15196|15212.8|15198.8|15207.7|15193.7|0
1695103800000|2023-09-19 06:10:00|15209.9|15195.9|15206.7|15192.7|15210.7|15196.7|15203|15189|0
1695104100000|2023-09-19 06:15:00|15206.3|15192.3|15207.9|15193.9|15209.7|15195.7|15203.4|15189.4|0
1695104400000|2023-09-19 06:20:00|15207.8|15193.8|15202.5|15188.5|15207.9|15193.9|15201.2|15187.2|0
1695104700000|2023-09-19 06:25:00|15202.2|15188.2|15202|15188|15204.8|15190.8|15201.7|15187.7|0
1695105000000|2023-09-19 06:30:00|15201.7|15187.7|15204.5|15190.5|15204.8|15190.8|15199.4|15185.4|0
1695105300000|2023-09-19 06:35:00|15204.7|15190.7|15205.9|15191.9|15206.7|15192.7|15203|15189|0
1695105600000|2023-09-19 06:40:00|15205.8|15191.8|15209.2|15195.2|15210.4|15196.4|15205.7|15191.7|0
1695105900000|2023-09-19 06:45:00|15208.7|15194.7|15207.8|15193.8|15209.2|15195.2|15204.4|15190.4|0
1695106200000|2023-09-19 06:50:00|15207.9|15193.9|15209.9|15195.9|15211.2|15197.2|15206.8|15192.8|0
1695106500000|2023-09-19 06:55:00|15209.8|15195.8|15209.7|15195.7|15211.7|15197.7|15208.5|15194.5|0
1695106800000|2023-09-19 07:00:00|15209|15195|15210|15196|15212.9|15198.9|15200.5|15186.5|0
1695107100000|2023-09-19 07:05:00|15211|15197|15214.4|15200.4|15216|15202|15206.4|15192.4|0
1695107400000|2023-09-19 07:10:00|15214.5|15200.5|15223.5|15209.5|15224.2|15210.2|15214.5|15200.5|0
1695107700000|2023-09-19 07:15:00|15223.2|15209.2|15229.7|15215.7|15231.7|15217.7|15220|15206|0
1695108000000|2023-09-19 07:20:00|15229.8|15215.8|15239|15225|15240.3|15226.3|15229.8|15215.8|0
1695108300000|2023-09-19 07:25:00|15238.9|15224.9|15240.3|15226.3|15240.3|15226.3|15233.9|15219.9|0
1695108600000|2023-09-19 07:30:00|15239.8|15225.8|15233.9|15219.9|15240|15226|15231.7|15217.7|0
1695108900000|2023-09-19 07:35:00|15234|15220|15247.2|15233.2|15247.3|15233.3|15232.5|15218.5|0
1695109200000|2023-09-19 07:40:00|15247.7|15233.7|15239.3|15225.3|15249.4|15235.4|15237.7|15223.7|0
1695109500000|2023-09-19 07:45:00|15241.7|15227.7|15243.7|15229.7|15246|15232|15235.9|15221.9|0
1695109800000|2023-09-19 07:50:00|15243.4|15229.4|15245.8|15231.8|15245.9|15231.9|15236.7|15222.7|0
1695110100000|2023-09-19 07:55:00|15246|15232|15244.8|15230.8|15246.7|15232.7|15243.7|15229.7|0
1695110400000|2023-09-19 08:00:00|15245.5|15231.5|15246|15232|15249.9|15235.9|15241.8|15227.8|0
1695110700000|2023-09-19 08:05:00|15246.9|15232.9|15247.2|15233.2|15248.4|15234.4|15242.7|15228.7|0
1695111000000|2023-09-19 08:10:00|15247.5|15233.5|15251.7|15237.7|15256.4|15242.4|15246.9|15232.9|0
1695111300000|2023-09-19 08:15:00|15251.8|15237.8|15244.4|15230.4|15253.7|15239.7|15243.7|15229.7|0
1695111600000|2023-09-19 08:20:00|15244.9|15230.9|15247.8|15233.8|15252|15238|15244.7|15230.7|0
1695111900000|2023-09-19 08:25:00|15248.2|15234.2|15245.7|15231.7|15249.9|15235.9|15244.2|15230.2|0
1695112200000|2023-09-19 08:30:00|15246.3|15232.3|15248.2|15234.2|15248.9|15234.9|15243.7|15229.7|0
1695112500000|2023-09-19 08:35:00|15247.9|15233.9|15246.5|15232.5|15249.7|15235.7|15244.8|15230.8|0
1695112800000|2023-09-19 08:40:00|15246.4|15232.4|15245.9|15231.9|15248|15234|15242.8|15228.8|0
1695113100000|2023-09-19 08:45:00|15246.5|15232.5|15250.2|15236.2|15251|15237|15245.2|15231.2|0
1695113400000|2023-09-19 08:50:00|15250.3|15236.3|15249.3|15235.3|15252.9|15238.9|15248|15234|0
1695113700000|2023-09-19 08:55:00|15249|15235|15247.9|15233.9|15251|15237|15247.4|15233.4|0
1695114000000|2023-09-19 09:00:00|15248.9|15234.9|15244.8|15230.8|15248.9|15234.9|15242.2|15228.2|0
1695114300000|2023-09-19 09:05:00|15244.7|15230.7|15240.5|15226.5|15245.7|15231.7|15238.9|15224.9|0
1695114600000|2023-09-19 09:10:00|15240.4|15226.4|15239.5|15225.5|15242|15228|15238.3|15224.3|0
1695114900000|2023-09-19 09:15:00|15239.7|15225.7|15247.2|15233.2|15248|15234|15239.4|15225.4|0
1695115200000|2023-09-19 09:20:00|15246.7|15232.7|15248.4|15234.4|15248.9|15234.9|15243.5|15229.5|0
1695115500000|2023-09-19 09:25:00|15248.3|15234.3|15260|15246|15260|15246|15246.9|15232.9|0
1695115800000|2023-09-19 09:30:00|15259.3|15245.3|15258.2|15244.2|15260.2|15246.2|15257.4|15243.4|0
1695116100000|2023-09-19 09:35:00|15257.9|15243.9|15257.8|15243.8|15259.4|15245.4|15254.2|15240.2|0
1695116400000|2023-09-19 09:40:00|15257.9|15243.9|15257.3|15243.3|15259.8|15245.8|15256.4|15242.4|0
1695116700000|2023-09-19 09:45:00|15257.4|15243.4|15255.8|15241.8|15258.7|15244.7|15255.2|15241.2|0
1695117000000|2023-09-19 09:50:00|15256.2|15242.2|15255.5|15241.5|15256.8|15242.8|15254.3|15240.3|0
1695117300000|2023-09-19 09:55:00|15255.4|15241.4|15257|15243|15257|15243|15252.3|15238.3|0
1695117600000|2023-09-19 10:00:00|15256.9|15242.9|15252.2|15238.2|15257|15243|15249.9|15235.9|0
1695117900000|2023-09-19 10:05:00|15252|15238|15253.4|15239.4|15254.2|15240.2|15249.3|15235.3|0
1695118200000|2023-09-19 10:10:00|15253.9|15239.9|15254.7|15240.7|15257.7|15243.7|15253.2|15239.2|0
1695118500000|2023-09-19 10:15:00|15254.8|15240.8|15254|15240|15258.4|15244.4|15253.7|15239.7|0
1695118800000|2023-09-19 10:20:00|15253.9|15239.9|15254.8|15240.8|15255.3|15241.3|15251.9|15237.9|0
1695119100000|2023-09-19 10:25:00|15254.7|15240.7|15249.3|15235.3|15254.7|15240.7|15247.7|15233.7|0
1695119400000|2023-09-19 10:30:00|15249.4|15235.4|15252.3|15238.3|15253.9|15239.9|15248.4|15234.4|0
1695119700000|2023-09-19 10:35:00|15252.2|15238.2|15254.9|15240.9|15257.2|15243.2|15251.4|15237.4|0
1695120000000|2023-09-19 10:40:00|15254.7|15240.7|15258.7|15244.7|15260.4|15246.4|15253.9|15239.9|0
1695120300000|2023-09-19 10:45:00|15259|15245|15251.8|15237.8|15259.5|15245.5|15251.2|15237.2|0
1695120600000|2023-09-19 10:50:00|15251.7|15237.7|15251.7|15237.7|15254.9|15240.9|15250.7|15236.7|0
1695120900000|2023-09-19 10:55:00|15251.4|15237.4|15248.5|15234.5|15252.9|15238.9|15247.3|15233.3|0
1695121200000|2023-09-19 11:00:00|15248.7|15234.7|15247.5|15233.5|15249.4|15235.4|15244.8|15230.8|0
1695121500000|2023-09-19 11:05:00|15247.7|15233.7|15251.8|15237.8|15254.5|15240.5|15247|15233|0
1695121800000|2023-09-19 11:10:00|15251.9|15237.9|15247.9|15233.9|15253.9|15239.9|15247.9|15233.9|0
1695122100000|2023-09-19 11:15:00|15248|15234|15249.2|15235.2|15250.7|15236.7|15246.3|15232.3|0
1695122400000|2023-09-19 11:20:00|15249|15235|15256.4|15242.4|15256.9|15242.9|15249|15235|0
1695122700000|2023-09-19 11:25:00|15256.3|15242.3|15261.4|15247.4|15261.7|15247.7|15253|15239|0
1695123000000|2023-09-19 11:30:00|15261.3|15247.3|15257|15243|15261.5|15247.5|15255.7|15241.7|0
1695123300000|2023-09-19 11:35:00|15258|15244|15249.7|15235.7|15258.5|15244.5|15249.5|15235.5|0
1695123600000|2023-09-19 11:40:00|15249.2|15235.2|15242.2|15228.2|15250|15236|15240.4|15226.4|0
1695123900000|2023-09-19 11:45:00|15242.3|15228.3|15243.9|15229.9|15244.7|15230.7|15236.9|15222.9|0
1695124200000|2023-09-19 11:50:00|15244|15230|15246|15232|15247.9|15233.9|15242.4|15228.4|0
1695124500000|2023-09-19 11:55:00|15246.2|15232.2|15246.4|15232.4|15246.9|15232.9|15242.4|15228.4|0
1695124800000|2023-09-19 12:00:00|15246.7|15232.7|15239.7|15225.7|15247.2|15233.2|15238.7|15224.7|0
1695125100000|2023-09-19 12:05:00|15239.4|15225.4|15238.7|15224.7|15240.9|15226.9|15237.7|15223.7|0
1695125400000|2023-09-19 12:10:00|15238|15224|15242.2|15228.2|15244.8|15230.8|15234.4|15220.4|0
1695125700000|2023-09-19 12:15:00|15241.4|15227.4|15228.2|15214.2|15241.9|15227.9|15226.9|15212.9|0
1695126000000|2023-09-19 12:20:00|15228.4|15214.4|15228|15214|15229.9|15215.9|15224.5|15210.5|0
1695126300000|2023-09-19 12:25:00|15227.7|15213.7|15233.2|15219.2|15233.5|15219.5|15227.4|15213.4|0
1695126600000|2023-09-19 12:30:00|15233.3|15219.3|15225.5|15211.5|15235|15221|15219.5|15205.5|0
1695126900000|2023-09-19 12:35:00|15224.9|15210.9|15220.8|15206.8|15225.5|15211.5|15214.4|15200.4|0
1695127200000|2023-09-19 12:40:00|15221|15207|15205|15191|15221.7|15207.7|15204.3|15190.3|0
1695127500000|2023-09-19 12:45:00|15204.2|15190.2|15213.4|15199.4|15214.2|15200.2|15201.9|15187.9|0
1695127800000|2023-09-19 12:50:00|15213.3|15199.3|15213.7|15199.7|15215.8|15201.8|15207|15193|0
1695128100000|2023-09-19 12:55:00|15212.4|15198.4|15203.5|15189.5|15212.7|15198.7|15202.7|15188.7|0
1695128400000|2023-09-19 13:00:00|15202.5|15188.5|15188.3|15174.3|15207.8|15193.8|15186.8|15172.8|0
1695128700000|2023-09-19 13:05:00|15188.7|15174.7|15183.9|15169.9|15189.5|15175.5|15180.8|15166.8|0
1695129000000|2023-09-19 13:10:00|15183.8|15169.8|15182.4|15168.4|15185.2|15171.2|15179.8|15165.8|0
1695129300000|2023-09-19 13:15:00|15182.2|15168.2|15172.7|15158.7|15182.2|15168.2|15167.4|15153.4|0
1695129600000|2023-09-19 13:20:00|15171.7|15157.7|15179.2|15165.2|15181.8|15167.8|15170.7|15156.7|0
1695129900000|2023-09-19 13:25:00|15177.4|15163.4|15174.7|15160.7|15177.9|15163.9|15164.7|15150.7|0
1695130200000|2023-09-19 13:30:00|15174|15160|15172.9|15158.9|15176.7|15162.7|15144.4|15130.4|0
1695130500000|2023-09-19 13:35:00|15173.7|15159.7|15164.4|15150.4|15177.7|15163.7|15157|15143|0
1695130800000|2023-09-19 13:40:00|15165.4|15151.4|15170.3|15156.3|15191.9|15177.9|15161.2|15147.2|0
1695131100000|2023-09-19 13:45:00|15170.7|15156.7|15163.4|15149.4|15190.7|15176.7|15156.8|15142.8|0
1695131400000|2023-09-19 13:50:00|15165|15151|15149.8|15135.8|15168.5|15154.5|15138.5|15124.5|0
1695131700000|2023-09-19 13:55:00|15149|15135|15128.1|15114.1|15152|15138|15127.9|15113.9|0
1695132000000|2023-09-19 14:00:00|15127.8|15113.8|15101.3|15087.3|15131|15117|15098|15084|0
1695132300000|2023-09-19 14:05:00|15101.4|15087.4|15106.1|15092.1|15113.8|15099.8|15101|15087|0
1695132600000|2023-09-19 14:10:00|15105|15091|15108.1|15094.1|15116|15102|15105|15091|0
1695132900000|2023-09-19 14:15:00|15109|15095|15131.5|15117.5|15135.8|15121.8|15103.1|15089.1|0
1695133200000|2023-09-19 14:20:00|15132.2|15118.2|15135.2|15121.2|15136.8|15122.8|15125.5|15111.5|0
1695133500000|2023-09-19 14:25:00|15135.1|15121.1|15125.5|15111.5|15140.7|15126.7|15115.6|15101.6|0
1695133800000|2023-09-19 14:30:00|15124.3|15110.3|15105.8|15091.8|15125.7|15111.7|15105.1|15091.1|0
1695134100000|2023-09-19 14:35:00|15105.7|15091.7|15078.7|15064.7|15111|15097|15078.7|15064.7|0
1695134400000|2023-09-19 14:40:00|15078.2|15064.2|15089|15075|15092.5|15078.5|15072.8|15058.8|0
1695134700000|2023-09-19 14:45:00|15089.1|15075.1|15090.7|15076.7|15098.5|15084.5|15087.6|15073.6|0
1695135000000|2023-09-19 14:50:00|15090|15076|15082.6|15068.6|15090.5|15076.5|15075.2|15061.2|0
1695135300000|2023-09-19 14:55:00|15082.7|15068.7|15078|15064|15087|15073|15075.7|15061.7|0
1695135600000|2023-09-19 15:00:00|15077|15063|15088.2|15074.2|15093.2|15079.2|15075.6|15061.6|0
1695135900000|2023-09-19 15:05:00|15088|15074|15095.7|15081.7|15096.7|15082.7|15083|15069|0
1695136200000|2023-09-19 15:10:00|15095.5|15081.5|15100|15086|15100|15086|15089.5|15075.5|0
1695136500000|2023-09-19 15:15:00|15099.5|15085.5|15090.7|15076.7|15101|15087|15084|15070|0
1695136800000|2023-09-19 15:20:00|15091.5|15077.5|15090.7|15076.7|15097.2|15083.2|15086.5|15072.5|0
1695137100000|2023-09-19 15:25:00|15091.3|15077.3|15105.3|15091.3|15107.3|15093.3|15091.3|15077.3|0
1695137400000|2023-09-19 15:30:00|15104.5|15090.5|15114.2|15100.2|15116.7|15102.7|15098.6|15084.6|0
1695137700000|2023-09-19 15:35:00|15113.5|15099.5|15113.7|15099.7|15118.8|15104.8|15107.8|15093.8|0
1695138000000|2023-09-19 15:40:00|15113|15099|15104.1|15090.1|15116.9|15102.9|15101.4|15087.4|0
1695138300000|2023-09-19 15:45:00|15104.5|15090.5|15102.1|15088.1|15107.9|15093.9|15096.6|15082.6|0
1695138600000|2023-09-19 15:50:00|15101.5|15087.5|15098.6|15084.6|15105.6|15091.6|15092.1|15078.1|0
1695138900000|2023-09-19 15:55:00|15098.5|15084.5|15115.1|15101.1|15117.6|15103.6|15095.9|15081.9|0
1695139200000|2023-09-19 16:00:00|15115.4|15101.4|15095.2|15081.2|15115.6|15101.6|15094.6|15080.6|0
1695139500000|2023-09-19 16:05:00|15096|15082|15094.4|15080.4|15097.6|15083.6|15083.1|15069.1|0
1695139800000|2023-09-19 16:10:00|15093.7|15079.7|15105|15091|15107.7|15093.7|15091.2|15077.2|0
1695140100000|2023-09-19 16:15:00|15105.6|15091.6|15111.9|15097.9|15114.6|15100.6|15104.2|15090.2|0
1695140400000|2023-09-19 16:20:00|15112.1|15098.1|15107|15093|15112.6|15098.6|15105.6|15091.6|0
1695140700000|2023-09-19 16:25:00|15106.1|15092.1|15108.2|15094.2|15114.9|15100.9|15105.1|15091.1|0
1695141000000|2023-09-19 16:30:00|15107.6|15093.6|15104.4|15090.4|15110.6|15096.6|15102.4|15088.4|0
1695141300000|2023-09-19 16:35:00|15104.5|15090.5|15095.1|15081.1|15108.4|15094.4|15095.1|15081.1|0
1695141600000|2023-09-19 16:40:00|15095.4|15081.4|15099|15085|15107.6|15093.6|15092.1|15078.1|0
1695141900000|2023-09-19 16:45:00|15098.4|15084.4|15099.6|15085.6|15102.6|15088.6|15088.1|15074.1|0
1695142200000|2023-09-19 16:50:00|15100.4|15086.4|15116.1|15102.1|15117.5|15103.5|15099.1|15085.1|0
1695142500000|2023-09-19 16:55:00|15115.6|15101.6|15127.2|15113.2|15129.9|15115.9|15113.9|15099.9|0
1695142800000|2023-09-19 17:00:00|15127|15113|15141|15127|15141.6|15127.6|15122.2|15108.2|0
1695143100000|2023-09-19 17:05:00|15141.1|15127.1|15144.6|15130.6|15144.9|15130.9|15135.8|15121.8|0
1695143400000|2023-09-19 17:10:00|15142.9|15128.9|15145.1|15131.1|15149.9|15135.9|15140|15126|0
1695143700000|2023-09-19 17:15:00|15144.8|15130.8|15152.8|15138.8|15157.1|15143.1|15140.5|15126.5|0
1695144000000|2023-09-19 17:20:00|15152.9|15138.9|15151.4|15137.4|15158.6|15144.6|15149|15135|0
1695144300000|2023-09-19 17:25:00|15151.5|15137.5|15145.1|15131.1|15152.8|15138.8|15140.8|15126.8|0
1695144600000|2023-09-19 17:30:00|15145.3|15131.3|15158|15144|15163.5|15149.5|15145.3|15131.3|0
1695144900000|2023-09-19 17:35:00|15157.9|15143.9|15162.8|15148.8|15165.5|15151.5|15154.6|15140.6|0
1695145200000|2023-09-19 17:40:00|15163.3|15149.3|15168.5|15154.5|15170.1|15156.1|15160|15146|0
1695145500000|2023-09-19 17:45:00|15169|15155|15193.3|15179.3|15200.5|15186.5|15168.4|15154.4|0
1695145800000|2023-09-19 17:50:00|15194.5|15180.5|15200.3|15186.3|15201.8|15187.8|15186.6|15172.6|0
1695146100000|2023-09-19 17:55:00|15198.3|15184.3|15195.5|15181.5|15199.8|15185.8|15191|15177|0
1695146400000|2023-09-19 18:00:00|15195.8|15181.8|15198.3|15184.3|15205.5|15191.5|15190|15176|0
1695146700000|2023-09-19 18:05:00|15198.1|15184.1|15190.9|15176.9|15199.3|15185.3|15189.6|15175.6|0
1695147000000|2023-09-19 18:10:00|15191.6|15177.6|15189|15175|15196.1|15182.1|15187|15173|0
1695147300000|2023-09-19 18:15:00|15188.9|15174.9|15195.3|15181.3|15195.8|15181.8|15183.3|15169.3|0
1695147600000|2023-09-19 18:20:00|15194.8|15180.8|15189.9|15175.9|15199.1|15185.1|15189.6|15175.6|0
1695147900000|2023-09-19 18:25:00|15190.5|15176.5|15183.8|15169.8|15198|15184|15183.6|15169.6|0
1695148200000|2023-09-19 18:30:00|15184|15170|15199.6|15185.6|15199.6|15185.6|15183.1|15169.1|0
1695148500000|2023-09-19 18:35:00|15200.8|15186.8|15219.8|15205.8|15228.3|15214.3|15200.8|15186.8|0
1695148800000|2023-09-19 18:40:00|15219.5|15205.5|15214.6|15200.6|15223.4|15209.4|15213|15199|0
1695149100000|2023-09-19 18:45:00|15214.5|15200.5|15202.5|15188.5|15216.4|15202.4|15198.5|15184.5|0
1695149400000|2023-09-19 18:50:00|15202.8|15188.8|15191.5|15177.5|15204.9|15190.9|15185|15171|0
1695149700000|2023-09-19 18:55:00|15192.3|15178.3|15171.3|15157.3|15193.4|15179.4|15171.3|15157.3|0
1695150000000|2023-09-19 19:00:00|15168.5|15154.5|15174.4|15160.4|15179.4|15165.4|15163.6|15149.6|0
1695150300000|2023-09-19 19:05:00|15174.3|15160.3|15167.3|15153.3|15178.4|15164.4|15167.3|15153.3|0
1695150600000|2023-09-19 19:10:00|15167.8|15153.8|15165.5|15151.5|15175|15161|15159.9|15145.9|0
1695150900000|2023-09-19 19:15:00|15164.5|15150.5|15168.9|15154.9|15171.6|15157.6|15160.3|15146.3|0
1695151200000|2023-09-19 19:20:00|15168.4|15154.4|15171.5|15157.5|15174.8|15160.8|15161.8|15147.8|0
1695151500000|2023-09-19 19:25:00|15171.6|15157.6|15182.6|15168.6|15187|15173|15171.6|15157.6|0
1695151800000|2023-09-19 19:30:00|15183.1|15169.1|15183|15169|15184.9|15170.9|15174.6|15160.6|0
1695152100000|2023-09-19 19:35:00|15182.9|15168.9|15183.6|15169.6|15189.5|15175.5|15177.8|15163.8|0
1695152400000|2023-09-19 19:40:00|15183.5|15169.5|15200.4|15186.4|15202|15188|15182.7|15168.7|0
1695152700000|2023-09-19 19:45:00|15201.2|15187.2|15204.3|15190.3|15211.4|15197.4|15201.2|15187.2|0
1695153000000|2023-09-19 19:50:00|15206.8|15192.8|15198.4|15184.4|15208|15194|15194.8|15180.8|0
1695153300000|2023-09-19 19:55:00|15197.4|15183.4|15198.9|15184.9|15206.5|15192.5|15192.8|15178.8|0
1695153600000|2023-09-19 20:00:00|15196.5|15182.5|15199.5|15185.5|15207.9|15193.9|15196.1|15182.1|0
1695153900000|2023-09-19 20:05:00|15200|15186|15201.6|15187.6|15202.8|15188.8|15200|15186|0
1695154200000|2023-09-19 20:10:00|15201.5|15187.5|15204.9|15190.9|15205.4|15191.4|15199.8|15185.8|0
1695154500000|2023-09-19 20:15:00|15203|15189|15201.8|15187.8|15204.1|15190.1|15200.6|15186.6|0
1695154800000|2023-09-19 20:20:00|15201.6|15187.6|15201.6|15187.6|15201.6|15187.6|15200.4|15186.4|0
1695155100000|2023-09-19 20:25:00|15201.5|15187.5|15201.5|15187.5|15202.3|15188.3|15200.8|15186.8|0
1695155400000|2023-09-19 20:30:00|15201.8|15187.8|15201.1|15187.1|15202.3|15188.3|15199.6|15185.6|0
1695155700000|2023-09-19 20:35:00|15201|15187|15201.1|15187.1|15202.1|15188.1|15200.8|15186.8|0
1695156000000|2023-09-19 20:40:00|15201|15187|15201|15187|15201.6|15187.6|15200.6|15186.6|0
1695156300000|2023-09-19 20:45:00|15201.3|15187.3|15202.9|15188.9|15203.3|15189.3|15200.9|15186.9|0
1695156600000|2023-09-19 20:50:00|15203.1|15189.1|15201.1|15187.1|15203.1|15189.1|15200.4|15186.4|0
1695156900000|2023-09-19 20:55:00|15200.6|15186.6|15202.1|15188.1|15202.8|15188.8|15200.1|15186.1|0
1695157200000|2023-09-19 21:00:00|15202|15188|15201.7|15187.7|15202.1|15188.1|15201.7|15187.7|0
1695157500000|2023-09-19 21:05:00|15201.6|15187.6|15202.4|15188.4|15202.4|15188.4|15201.6|15187.6|0
1695157800000|2023-09-19 21:10:00|15202.3|15188.3|15202.6|15188.6|15202.6|15188.6|15202.1|15188.1|0
1695158100000|2023-09-19 21:15:00|15202.7|15188.7|15202.4|15188.4|15202.7|15188.7|15202.1|15188.1|0
1695158400000|2023-09-19 21:20:00|15202.3|15188.3|15202.1|15188.1|15202.3|15188.3|15202.1|15188.1|0
1695158700000|2023-09-19 21:25:00|15202.3|15188.3|15201.6|15187.6|15202.9|15188.9|15201.6|15187.6|0
1695159000000|2023-09-19 21:30:00|15201.8|15187.8|15201.6|15187.6|15201.9|15187.9|15201.3|15187.3|0
1695159300000|2023-09-19 21:35:00|15202.2|15188.2|15201.6|15187.6|15202.2|15188.2|15201.1|15187.1|0
1695159600000|2023-09-19 21:40:00|15202.1|15188.1|15202.6|15188.6|15202.6|15188.6|15202.1|15188.1|0
1695159900000|2023-09-19 21:45:00|15202.5|15188.5|15201.2|15187.2|15202.6|15188.6|15201.2|15187.2|0
1695160200000|2023-09-19 21:50:00|15201.3|15187.3|15201.8|15187.8|15202|15188|15201.2|15187.2|0
1695160500000|2023-09-19 21:55:00|15201|15187|15201.9|15187.9|15202|15188|15200.7|15186.7|0
1695160800000|2023-09-19 22:00:00|15198.1|15184.1|15201.1|15187.1|15202.6|15188.6|15196.9|15182.9|0
1695161100000|2023-09-19 22:05:00|15201.3|15187.3|15203.5|15189.5|15204.1|15190.1|15200.4|15186.4|0
1695161400000|2023-09-19 22:10:00|15203.4|15189.4|15203.8|15189.8|15204.5|15190.5|15201.9|15187.9|0
1695161700000|2023-09-19 22:15:00|15204.8|15190.8|15203.8|15189.8|15205.6|15191.6|15203|15189|0
1695162000000|2023-09-19 22:20:00|15203.9|15189.9|15202.5|15188.5|15204.4|15190.4|15202|15188|0
1695162300000|2023-09-19 22:25:00|15202.6|15188.6|15200.8|15186.8|15202.8|15188.8|15200.4|15186.4|0
1695162600000|2023-09-19 22:30:00|15200.9|15186.9|15198.8|15184.8|15201|15187|15198.3|15184.3|0
1695162900000|2023-09-19 22:35:00|15198.9|15184.9|15196.9|15182.9|15199.5|15185.5|15196.8|15182.8|0
1695163200000|2023-09-19 22:40:00|15197|15183|15197.8|15183.8|15198.3|15184.3|15197|15183|0
1695163500000|2023-09-19 22:45:00|15197.6|15183.6|15198.4|15184.4|15198.8|15184.8|15197|15183|0
1695163800000|2023-09-19 22:50:00|15198.5|15184.5|15196.8|15182.8|15198.9|15184.9|15196.8|15182.8|0
1695164100000|2023-09-19 22:55:00|15196.9|15182.9|15199.5|15185.5|15199.6|15185.6|15196.8|15182.8|0
1695164400000|2023-09-19 23:00:00|15199|15185|15197.6|15183.6|15202.3|15188.3|15195.1|15181.1|0
1695164700000|2023-09-19 23:05:00|15197.5|15183.5|15197.3|15183.3|15198.9|15184.9|15196.4|15182.4|0
1695165000000|2023-09-19 23:10:00|15197.4|15183.4|15197.1|15183.1|15197.9|15183.9|15194.4|15180.4|0
1695165300000|2023-09-19 23:15:00|15197.3|15183.3|15197.9|15183.9|15200.6|15186.6|15197|15183|0
1695165600000|2023-09-19 23:20:00|15197.8|15183.8|15201.3|15187.3|15201.6|15187.6|15197.8|15183.8|0
1695165900000|2023-09-19 23:25:00|15201.4|15187.4|15199.5|15185.5|15202.4|15188.4|15199.5|15185.5|0
1695166200000|2023-09-19 23:30:00|15199.6|15185.6|15200.9|15186.9|15201.8|15187.8|15199.6|15185.6|0
1695166500000|2023-09-19 23:35:00|15201|15187|15201.6|15187.6|15202.6|15188.6|15200.6|15186.6|0
1695166800000|2023-09-19 23:40:00|15202.1|15188.1|15204.3|15190.3|15205.8|15191.8|15201.1|15187.1|0
1695167100000|2023-09-19 23:45:00|15204.4|15190.4|15202.6|15188.6|15204.6|15190.6|15201.3|15187.3|0
1695167400000|2023-09-19 23:50:00|15202.8|15188.8|15200.5|15186.5|15203.9|15189.9|15200.1|15186.1|0
1695167700000|2023-09-19 23:55:00|15200.6|15186.6|15203|15189|15203.1|15189.1|15200.5|15186.5|0
1695168000000|2023-09-20 00:00:00|15202.3|15188.3|15200.4|15186.4|15205.1|15191.1|15200.4|15186.4|0
1695168300000|2023-09-20 00:05:00|15199.8|15185.8|15196.3|15182.3|15200.1|15186.1|15191.6|15177.6|0
1695168600000|2023-09-20 00:10:00|15196.1|15182.1|15189.9|15175.9|15196.4|15182.4|15189.5|15175.5|0
1695168900000|2023-09-20 00:15:00|15189.8|15175.8|15190|15176|15194.9|15180.9|15188.9|15174.9|0
1695169200000|2023-09-20 00:20:00|15190.1|15176.1|15189.1|15175.1|15192|15178|15189.1|15175.1|0
1695169500000|2023-09-20 00:25:00|15189|15175|15186.1|15172.1|15190.4|15176.4|15184.9|15170.9|0
1695169800000|2023-09-20 00:30:00|15186.5|15172.5|15189.9|15175.9|15192.3|15178.3|15186.5|15172.5|0
1695170100000|2023-09-20 00:35:00|15189.8|15175.8|15187.8|15173.8|15192.5|15178.5|15187.4|15173.4|0
1695170400000|2023-09-20 00:40:00|15187.6|15173.6|15184.9|15170.9|15188.8|15174.8|15181.9|15167.9|0
1695170700000|2023-09-20 00:45:00|15185|15171|15184.1|15170.1|15185.5|15171.5|15181.6|15167.6|0
1695171000000|2023-09-20 00:50:00|15184.3|15170.3|15185.4|15171.4|15186|15172|15184.1|15170.1|0
1695171300000|2023-09-20 00:55:00|15185.3|15171.3|15185.5|15171.5|15186.1|15172.1|15184.3|15170.3|0
1695171600000|2023-09-20 01:00:00|15185|15171|15184|15170|15185.1|15171.1|15181.3|15167.3|0
1695171900000|2023-09-20 01:05:00|15183.9|15169.9|15183.8|15169.8|15184.6|15170.6|15180.6|15166.6|0
1695172200000|2023-09-20 01:10:00|15183.9|15169.9|15183.4|15169.4|15183.9|15169.9|15178.5|15164.5|0
1695172500000|2023-09-20 01:15:00|15183.3|15169.3|15178.1|15164.1|15184.1|15170.1|15173.4|15159.4|0
1695172800000|2023-09-20 01:20:00|15178.3|15164.3|15178.1|15164.1|15182.4|15168.4|15177.9|15163.9|0
1695173100000|2023-09-20 01:25:00|15178|15164|15180.6|15166.6|15181.1|15167.1|15175.5|15161.5|0
1695173400000|2023-09-20 01:30:00|15180|15166|15179|15165|15181.1|15167.1|15176.4|15162.4|0
1695173700000|2023-09-20 01:35:00|15179.4|15165.4|15181.9|15167.9|15182.3|15168.3|15177.6|15163.6|0
1695174000000|2023-09-20 01:40:00|15181.8|15167.8|15187.4|15173.4|15194.1|15180.1|15179.9|15165.9|0
1695174300000|2023-09-20 01:45:00|15187.6|15173.6|15184.1|15170.1|15187.6|15173.6|15182.5|15168.5|0
1695174600000|2023-09-20 01:50:00|15184.4|15170.4|15187.6|15173.6|15188.3|15174.3|15184.4|15170.4|0
1695174900000|2023-09-20 01:55:00|15187.8|15173.8|15186.1|15172.1|15191.6|15177.6|15184.5|15170.5|0
1695175200000|2023-09-20 02:00:00|15185.8|15171.8|15189.1|15175.1|15191.1|15177.1|15185.3|15171.3|0
1695175500000|2023-09-20 02:05:00|15188.9|15174.9|15183.4|15169.4|15189|15175|15181.6|15167.6|0
1695175800000|2023-09-20 02:10:00|15183.3|15169.3|15184.5|15170.5|15185.5|15171.5|15181.6|15167.6|0
1695176100000|2023-09-20 02:15:00|15184.6|15170.6|15181.4|15167.4|15184.8|15170.8|15181|15167|0
1695176400000|2023-09-20 02:20:00|15181.5|15167.5|15181|15167|15182.9|15168.9|15179.4|15165.4|0
1695176700000|2023-09-20 02:25:00|15180.9|15166.9|15180.3|15166.3|15181.4|15167.4|15176.9|15162.9|0
1695177000000|2023-09-20 02:30:00|15180.4|15166.4|15178.4|15164.4|15180.9|15166.9|15176.9|15162.9|0
1695177300000|2023-09-20 02:35:00|15178.5|15164.5|15179|15165|15180.1|15166.1|15177.1|15163.1|0
1695177600000|2023-09-20 02:40:00|15178.9|15164.9|15178.9|15164.9|15180.1|15166.1|15177.4|15163.4|0
1695177900000|2023-09-20 02:45:00|15179.3|15165.3|15179.1|15165.1|15181.1|15167.1|15178.9|15164.9|0
1695178200000|2023-09-20 02:50:00|15178.9|15164.9|15178|15164|15178.9|15164.9|15175.8|15161.8|0
1695178500000|2023-09-20 02:55:00|15178.1|15164.1|15177.8|15163.8|15178.4|15164.4|15175.9|15161.9|0
1695178800000|2023-09-20 03:00:00|15177.6|15163.6|15176.8|15162.8|15178.6|15164.6|15174.4|15160.4|0
1695179100000|2023-09-20 03:05:00|15176.6|15162.6|15177.3|15163.3|15178.1|15164.1|15175.9|15161.9|0
1695179400000|2023-09-20 03:10:00|15177.1|15163.1|15177.9|15163.9|15179.1|15165.1|15176.3|15162.3|0
1695179700000|2023-09-20 03:15:00|15178|15164|15180.1|15166.1|15181.4|15167.4|15176.6|15162.6|0
1695180000000|2023-09-20 03:20:00|15180.3|15166.3|15179.1|15165.1|15180.5|15166.5|15178.1|15164.1|0
1695180300000|2023-09-20 03:25:00|15179|15165|15179.4|15165.4|15179.5|15165.5|15178.4|15164.4|0
1695180600000|2023-09-20 03:30:00|15179.5|15165.5|15176.1|15162.1|15179.8|15165.8|15175.1|15161.1|0
1695180900000|2023-09-20 03:35:00|15176|15162|15175.1|15161.1|15176.4|15162.4|15173.1|15159.1|0
1695181200000|2023-09-20 03:40:00|15175.4|15161.4|15173.9|15159.9|15176.4|15162.4|15173.4|15159.4|0
1695181500000|2023-09-20 03:45:00|15173|15159|15171.4|15157.4|15173|15159|15168.5|15154.5|0
1695181800000|2023-09-20 03:50:00|15171.1|15157.1|15168.1|15154.1|15171.1|15157.1|15167.8|15153.8|0
1695182100000|2023-09-20 03:55:00|15168|15154|15169.4|15155.4|15170.1|15156.1|15167|15153|0
1695182400000|2023-09-20 04:00:00|15169.6|15155.6|15169.9|15155.9|15171|15157|15168.8|15154.8|0
1695182700000|2023-09-20 04:05:00|15170.1|15156.1|15166.6|15152.6|15170.1|15156.1|15165.9|15151.9|0
1695183000000|2023-09-20 04:10:00|15166.8|15152.8|15167.4|15153.4|15168.9|15154.9|15166.6|15152.6|0
1695183300000|2023-09-20 04:15:00|15167.3|15153.3|15166.9|15152.9|15167.9|15153.9|15166.4|15152.4|0
1695183600000|2023-09-20 04:20:00|15166.8|15152.8|15166.6|15152.6|15167.3|15153.3|15164.6|15150.6|0
1695183900000|2023-09-20 04:25:00|15166.9|15152.9|15166.9|15152.9|15168.3|15154.3|15166.3|15152.3|0
1695184200000|2023-09-20 04:30:00|15167|15153|15164.4|15150.4|15168.5|15154.5|15164.4|15150.4|0
1695184500000|2023-09-20 04:35:00|15164.3|15150.3|15166.6|15152.6|15168.4|15154.4|15164.1|15150.1|0
1695184800000|2023-09-20 04:40:00|15166.8|15152.8|15162.9|15148.9|15166.9|15152.9|15162.1|15148.1|0
1695185100000|2023-09-20 04:45:00|15162.8|15148.8|15164|15150|15164.6|15150.6|15161.9|15147.9|0
1695185400000|2023-09-20 04:50:00|15164.1|15150.1|15167.9|15153.9|15167.9|15153.9|15163.3|15149.3|0
1695185700000|2023-09-20 04:55:00|15168|15154|15167.4|15153.4|15171.4|15157.4|15166.8|15152.8|0
1695186000000|2023-09-20 05:00:00|15167.1|15153.1|15168.4|15154.4|15168.4|15154.4|15162.6|15148.6|0
1695186300000|2023-09-20 05:05:00|15168.5|15154.5|15172.1|15158.1|15174.1|15160.1|15168.1|15154.1|0
1695186600000|2023-09-20 05:10:00|15172.3|15158.3|15167.4|15153.4|15173|15159|15167.1|15153.1|0
1695186900000|2023-09-20 05:15:00|15167.3|15153.3|15168.4|15154.4|15169.4|15155.4|15166|15152|0
1695187200000|2023-09-20 05:20:00|15168.6|15154.6|15171.3|15157.3|15172.1|15158.1|15168|15154|0
1695187500000|2023-09-20 05:25:00|15171.4|15157.4|15170.6|15156.6|15171.6|15157.6|15169.9|15155.9|0
1695187800000|2023-09-20 05:30:00|15171|15157|15174.3|15160.3|15176.6|15162.6|15170.9|15156.9|0
1695188100000|2023-09-20 05:35:00|15174.1|15160.1|15175|15161|15179.9|15165.9|15173.4|15159.4|0
1695188400000|2023-09-20 05:40:00|15174.5|15160.5|15174.6|15160.6|15176.1|15162.1|15173.9|15159.9|0
1695188700000|2023-09-20 05:45:00|15174.8|15160.8|15173.4|15159.4|15174.9|15160.9|15171.9|15157.9|0
1695189000000|2023-09-20 05:50:00|15173.5|15159.5|15173.3|15159.3|15174.3|15160.3|15171|15157|0
1695189300000|2023-09-20 05:55:00|15173.1|15159.1|15170.1|15156.1|15173.5|15159.5|15168.4|15154.4|0
1695189600000|2023-09-20 06:00:00|15170.3|15156.3|15186.8|15172.8|15192.5|15178.5|15170.3|15156.3|0
1695189900000|2023-09-20 06:05:00|15186|15172|15188.9|15174.9|15192.6|15178.6|15185.4|15171.4|0
1695190200000|2023-09-20 06:10:00|15189.3|15175.3|15196.3|15182.3|15197.4|15183.4|15188.5|15174.5|0
1695190500000|2023-09-20 06:15:00|15197.4|15183.4|15195.1|15181.1|15197.8|15183.8|15194.6|15180.6|0
1695190800000|2023-09-20 06:20:00|15195|15181|15197.4|15183.4|15200|15186|15193.3|15179.3|0
1695191100000|2023-09-20 06:25:00|15197.1|15183.1|15199.4|15185.4|15199.8|15185.8|15196.1|15182.1|0
1695191400000|2023-09-20 06:30:00|15199.5|15185.5|15203.5|15189.5|15203.5|15189.5|15198.1|15184.1|0
1695191700000|2023-09-20 06:35:00|15203.6|15189.6|15200.9|15186.9|15204.6|15190.6|15199.1|15185.1|0
1695192000000|2023-09-20 06:40:00|15200.6|15186.6|15193.1|15179.1|15200.6|15186.6|15193|15179|0
1695192300000|2023-09-20 06:45:00|15193.8|15179.8|15189.1|15175.1|15193.9|15179.9|15189|15175|0
1695192600000|2023-09-20 06:50:00|15188.9|15174.9|15188.6|15174.6|15189.5|15175.5|15186.9|15172.9|0
1695192900000|2023-09-20 06:55:00|15188.9|15174.9|15188.1|15174.1|15192.3|15178.3|15188.1|15174.1|0
1695193200000|2023-09-20 07:00:00|15188.4|15174.4|15191.6|15177.6|15193.4|15179.4|15187.1|15173.1|0
1695193500000|2023-09-20 07:05:00|15192.1|15178.1|15188.8|15174.8|15197.3|15183.3|15188.4|15174.4|0
1695193800000|2023-09-20 07:10:00|15188.6|15174.6|15190.4|15176.4|15193.5|15179.5|15184.3|15170.3|0
1695194100000|2023-09-20 07:15:00|15188.5|15174.5|15189.3|15175.3|15190.9|15176.9|15183.6|15169.6|0
1695194400000|2023-09-20 07:20:00|15190.3|15176.3|15198|15184|15198.6|15184.6|15190.3|15176.3|0
1695194700000|2023-09-20 07:25:00|15197.8|15183.8|15200.5|15186.5|15203.1|15189.1|15197.1|15183.1|0
1695195000000|2023-09-20 07:30:00|15201|15187|15199.1|15185.1|15204.4|15190.4|15196.4|15182.4|0
1695195300000|2023-09-20 07:35:00|15199|15185|15204.3|15190.3|15206.9|15192.9|15198.1|15184.1|0
1695195600000|2023-09-20 07:40:00|15204.9|15190.9|15199.5|15185.5|15204.9|15190.9|15193.3|15179.3|0
1695195900000|2023-09-20 07:45:00|15198.8|15184.8|15199.9|15185.9|15208.6|15194.6|15197.8|15183.8|0
1695196200000|2023-09-20 07:50:00|15199.5|15185.5|15198.9|15184.9|15201.1|15187.1|15196.8|15182.8|0
1695196500000|2023-09-20 07:55:00|15198.5|15184.5|15201.6|15187.6|15203|15189|15196.9|15182.9|0
1695196800000|2023-09-20 08:00:00|15202|15188|15185.8|15171.8|15202|15188|15184.9|15170.9|0
1695197100000|2023-09-20 08:05:00|15185.9|15171.9|15190.3|15176.3|15193.8|15179.8|15185.9|15171.9|0
1695197400000|2023-09-20 08:10:00|15190|15176|15191|15177|15194.6|15180.6|15188.8|15174.8|0
1695197700000|2023-09-20 08:15:00|15191.1|15177.1|15200.9|15186.9|15203.4|15189.4|15188.9|15174.9|0
1695198000000|2023-09-20 08:20:00|15202.4|15188.4|15210.9|15196.9|15212.6|15198.6|15201.9|15187.9|0
1695198300000|2023-09-20 08:25:00|15210.6|15196.6|15208.1|15194.1|15212.6|15198.6|15207.5|15193.5|0
1695198600000|2023-09-20 08:30:00|15208.5|15194.5|15215|15201|15215|15201|15207.1|15193.1|0
1695198900000|2023-09-20 08:35:00|15215.9|15201.9|15214.6|15200.6|15216.5|15202.5|15210.6|15196.6|0
1695199200000|2023-09-20 08:40:00|15214.5|15200.5|15219.6|15205.6|15219.9|15205.9|15213.8|15199.8|0
1695199500000|2023-09-20 08:45:00|15219.5|15205.5|15218.6|15204.6|15225.4|15211.4|15217.9|15203.9|0
1695199800000|2023-09-20 08:50:00|15219.1|15205.1|15220.3|15206.3|15221.1|15207.1|15216.4|15202.4|0
1695200100000|2023-09-20 08:55:00|15220.1|15206.1|15222.1|15208.1|15224|15210|15219.1|15205.1|0
1695200400000|2023-09-20 09:00:00|15222.4|15208.4|15227.4|15213.4|15228.9|15214.9|15221.9|15207.9|0
1695200700000|2023-09-20 09:05:00|15227.1|15213.1|15218.9|15204.9|15227.1|15213.1|15217.6|15203.6|0
1695201000000|2023-09-20 09:10:00|15218.5|15204.5|15216|15202|15221|15207|15214.9|15200.9|0
1695201300000|2023-09-20 09:15:00|15216.1|15202.1|15218.9|15204.9|15219.8|15205.8|15213.8|15199.8|0
1695201600000|2023-09-20 09:20:00|15218.6|15204.6|15220.1|15206.1|15220.5|15206.5|15214.4|15200.4|0
1695201900000|2023-09-20 09:25:00|15220.4|15206.4|15216|15202|15220.6|15206.6|15214.6|15200.6|0
1695202200000|2023-09-20 09:30:00|15216.3|15202.3|15219.4|15205.4|15220.9|15206.9|15214.6|15200.6|0
1695202500000|2023-09-20 09:35:00|15219.6|15205.6|15218.5|15204.5|15223.8|15209.8|15218.1|15204.1|0
1695202800000|2023-09-20 09:40:00|15218.4|15204.4|15219.8|15205.8|15220.6|15206.6|15216.8|15202.8|0
1695203100000|2023-09-20 09:45:00|15220.3|15206.3|15219.1|15205.1|15222.1|15208.1|15218.1|15204.1|0
1695203400000|2023-09-20 09:50:00|15219.6|15205.6|15222.8|15208.8|15223.8|15209.8|15219.4|15205.4|0
1695203700000|2023-09-20 09:55:00|15222.6|15208.6|15225.9|15211.9|15229.1|15215.1|15221.6|15207.6|0
1695204000000|2023-09-20 10:00:00|15225.4|15211.4|15219.6|15205.6|15225.6|15211.6|15218|15204|0
1695204300000|2023-09-20 10:05:00|15219.9|15205.9|15219.5|15205.5|15223.1|15209.1|15218.4|15204.4|0
1695204600000|2023-09-20 10:10:00|15219.8|15205.8|15223.1|15209.1|15224.1|15210.1|15217.9|15203.9|0
1695204900000|2023-09-20 10:15:00|15223.3|15209.3|15217.8|15203.8|15224.9|15210.9|15216.6|15202.6|0
1695205200000|2023-09-20 10:20:00|15217.5|15203.5|15220.4|15206.4|15221.3|15207.3|15217.4|15203.4|0
1695205500000|2023-09-20 10:25:00|15220.3|15206.3|15214.6|15200.6|15220.6|15206.6|15214.6|15200.6|0
1695205800000|2023-09-20 10:30:00|15216.1|15202.1|15212.8|15198.8|15216.8|15202.8|15207.8|15193.8|0
1695206100000|2023-09-20 10:35:00|15212.1|15198.1|15215.5|15201.5|15216.4|15202.4|15211.1|15197.1|0
1695206400000|2023-09-20 10:40:00|15216.3|15202.3|15217.6|15203.6|15220.5|15206.5|15214.4|15200.4|0
1695206700000|2023-09-20 10:45:00|15217.5|15203.5|15213.4|15199.4|15219.3|15205.3|15209.4|15195.4|0
1695207000000|2023-09-20 10:50:00|15213.6|15199.6|15216.8|15202.8|15218.4|15204.4|15213.6|15199.6|0
1695207300000|2023-09-20 10:55:00|15216.6|15202.6|15222.1|15208.1|15223.1|15209.1|15216|15202|0
1695207600000|2023-09-20 11:00:00|15222.3|15208.3|15221.6|15207.6|15224.1|15210.1|15219.4|15205.4|0
1695207900000|2023-09-20 11:05:00|15221.8|15207.8|15223.9|15209.9|15226.1|15212.1|15221.1|15207.1|0
1695208200000|2023-09-20 11:10:00|15223.5|15209.5|15223.1|15209.1|15227.1|15213.1|15222.6|15208.6|0
1695208500000|2023-09-20 11:15:00|15223.3|15209.3|15227.4|15213.4|15227.4|15213.4|15223.3|15209.3|0
1695208800000|2023-09-20 11:20:00|15227.3|15213.3|15222.9|15208.9|15230.8|15216.8|15222.6|15208.6|0
1695209100000|2023-09-20 11:25:00|15222.8|15208.8|15213|15199|15223.8|15209.8|15212.1|15198.1|0
1695209400000|2023-09-20 11:30:00|15214|15200|15216.4|15202.4|15216.4|15202.4|15212.5|15198.5|0
1695209700000|2023-09-20 11:35:00|15216.5|15202.5|15225.1|15211.1|15227.1|15213.1|15216.5|15202.5|0
1695210000000|2023-09-20 11:40:00|15225|15211|15223.6|15209.6|15228.6|15214.6|15222.9|15208.9|0
1695210300000|2023-09-20 11:45:00|15223.9|15209.9|15225.4|15211.4|15226.3|15212.3|15221.4|15207.4|0
1695210600000|2023-09-20 11:50:00|15225.5|15211.5|15219.8|15205.8|15225.9|15211.9|15219.6|15205.6|0
1695210900000|2023-09-20 11:55:00|15220|15206|15221.8|15207.8|15225.4|15211.4|15219.9|15205.9|0
1695211200000|2023-09-20 12:00:00|15221.5|15207.5|15224.4|15210.4|15228.1|15214.1|15221.3|15207.3|0
1695211500000|2023-09-20 12:05:00|15224|15210|15226.6|15212.6|15228.4|15214.4|15222.9|15208.9|0
1695211800000|2023-09-20 12:10:00|15226.5|15212.5|15219.9|15205.9|15227.3|15213.3|15218.9|15204.9|0
1695212100000|2023-09-20 12:15:00|15220.1|15206.1|15233.1|15219.1|15233.9|15219.9|15219.9|15205.9|0
1695212400000|2023-09-20 12:20:00|15233.5|15219.5|15235.4|15221.4|15236.6|15222.6|15231.1|15217.1|0
1695212700000|2023-09-20 12:25:00|15235.1|15221.1|15229.3|15215.3|15235.9|15221.9|15228.8|15214.8|0
1695213000000|2023-09-20 12:30:00|15229.5|15215.5|15227.3|15213.3|15230.9|15216.9|15224.6|15210.6|0
1695213300000|2023-09-20 12:35:00|15227|15213|15222.3|15208.3|15227.6|15213.6|15221.4|15207.4|0
1695213600000|2023-09-20 12:40:00|15221.6|15207.6|15233|15219|15233.4|15219.4|15218.4|15204.4|0
1695213900000|2023-09-20 12:45:00|15233.4|15219.4|15239.5|15225.5|15240.5|15226.5|15232.4|15218.4|0
1695214200000|2023-09-20 12:50:00|15239.4|15225.4|15243.4|15229.4|15244.6|15230.6|15239.3|15225.3|0
1695214500000|2023-09-20 12:55:00|15243.1|15229.1|15249.9|15235.9|15251|15237|15241.9|15227.9|0
1695214800000|2023-09-20 13:00:00|15250.1|15236.1|15252.1|15238.1|15254.1|15240.1|15246.9|15232.9|0
1695215100000|2023-09-20 13:05:00|15252.3|15238.3|15253.9|15239.9|15254.6|15240.6|15250.8|15236.8|0
1695215400000|2023-09-20 13:10:00|15253.6|15239.6|15252|15238|15255.4|15241.4|15251.4|15237.4|0
1695215700000|2023-09-20 13:15:00|15252.1|15238.1|15247.4|15233.4|15252.1|15238.1|15246.8|15232.8|0
1695216000000|2023-09-20 13:20:00|15246.8|15232.8|15244.6|15230.6|15248.8|15234.8|15244|15230|0
1695216300000|2023-09-20 13:25:00|15242.4|15228.4|15238.9|15224.9|15243.3|15229.3|15235.4|15221.4|0
1695216600000|2023-09-20 13:30:00|15236.9|15222.9|15209.1|15195.1|15236.9|15222.9|15195.1|15181.1|0
1695216900000|2023-09-20 13:35:00|15213.8|15199.8|15232.6|15218.6|15232.8|15218.8|15212.1|15198.1|0
1695217200000|2023-09-20 13:40:00|15233.6|15219.6|15238.1|15224.1|15250.3|15236.3|15226.8|15212.8|0
1695217500000|2023-09-20 13:45:00|15238.4|15224.4|15237.6|15223.6|15252.4|15238.4|15233.8|15219.8|0
1695217800000|2023-09-20 13:50:00|15236.7|15222.7|15243.5|15229.5|15248.7|15234.7|15227.4|15213.4|0
1695218100000|2023-09-20 13:55:00|15243.4|15229.4|15232.1|15218.1|15254.1|15240.1|15226.2|15212.2|0
1695218400000|2023-09-20 14:00:00|15233|15219|15216.6|15202.6|15240.2|15226.2|15216.6|15202.6|0
1695218700000|2023-09-20 14:05:00|15218.9|15204.9|15222.7|15208.7|15227.4|15213.4|15206.5|15192.5|0
1695219000000|2023-09-20 14:10:00|15223.7|15209.7|15192.7|15178.7|15228.2|15214.2|15188.2|15174.2|0
1695219300000|2023-09-20 14:15:00|15192.2|15178.2|15194|15180|15199.2|15185.2|15182.1|15168.1|0
1695219600000|2023-09-20 14:20:00|15195.1|15181.1|15194.9|15180.9|15198.9|15184.9|15184.3|15170.3|0
1695219900000|2023-09-20 14:25:00|15194.7|15180.7|15194.7|15180.7|15200.3|15186.3|15183.4|15169.4|0
1695220200000|2023-09-20 14:30:00|15194.8|15180.8|15208.2|15194.2|15208.4|15194.4|15187.3|15173.3|0
1695220500000|2023-09-20 14:35:00|15207.1|15193.1|15203.9|15189.9|15211.2|15197.2|15197.1|15183.1|0
1695220800000|2023-09-20 14:40:00|15203.3|15189.3|15209.1|15195.1|15209.4|15195.4|15195.6|15181.6|0
1695221100000|2023-09-20 14:45:00|15208.2|15194.2|15189.6|15175.6|15212.9|15198.9|15189.2|15175.2|0
1695221400000|2023-09-20 14:50:00|15189.3|15175.3|15192.8|15178.8|15196.1|15182.1|15185.1|15171.1|0
1695221700000|2023-09-20 14:55:00|15192.6|15178.6|15183.8|15169.8|15201.6|15187.6|15177.8|15163.8|0
1695222000000|2023-09-20 15:00:00|15183.1|15169.1|15176.7|15162.7|15188.3|15174.3|15172.2|15158.2|0
1695222300000|2023-09-20 15:05:00|15176.9|15162.9|15192.1|15178.1|15194.1|15180.1|15173.3|15159.3|0
1695222600000|2023-09-20 15:10:00|15191.6|15177.6|15180.3|15166.3|15196.6|15182.6|15179.1|15165.1|0
1695222900000|2023-09-20 15:15:00|15179.8|15165.8|15161.6|15147.6|15182.3|15168.3|15161.6|15147.6|0
1695223200000|2023-09-20 15:20:00|15161.7|15147.7|15156.6|15142.6|15168.7|15154.7|15154.9|15140.9|0
1695223500000|2023-09-20 15:25:00|15156.4|15142.4|15156.8|15142.8|15160.1|15146.1|15152.1|15138.1|0
1695223800000|2023-09-20 15:30:00|15156.7|15142.7|15161.8|15147.8|15167.6|15153.6|15153.8|15139.8|0
1695224100000|2023-09-20 15:35:00|15164.8|15150.8|15153.1|15139.1|15169.1|15155.1|15152.8|15138.8|0
1695224400000|2023-09-20 15:40:00|15153.2|15139.2|15160.1|15146.1|15163.8|15149.8|15150.6|15136.6|0
1695224700000|2023-09-20 15:45:00|15160.3|15146.3|15178.9|15164.9|15178.9|15164.9|15159.3|15145.3|0
1695225000000|2023-09-20 15:50:00|15178.1|15164.1|15190.4|15176.4|15192.1|15178.1|15177.2|15163.2|0
1695225300000|2023-09-20 15:55:00|15191.2|15177.2|15197.3|15183.3|15197.7|15183.7|15187.9|15173.9|0
1695225600000|2023-09-20 16:00:00|15196.3|15182.3|15188.6|15174.6|15197.6|15183.6|15185.6|15171.6|0
1695225900000|2023-09-20 16:05:00|15188.3|15174.3|15188.4|15174.4|15193.1|15179.1|15183.7|15169.7|0
1695226200000|2023-09-20 16:10:00|15188.6|15174.6|15196.1|15182.1|15197.2|15183.2|15186.7|15172.7|0
1695226500000|2023-09-20 16:15:00|15195.7|15181.7|15189.9|15175.9|15197.4|15183.4|15188.6|15174.6|0
1695226800000|2023-09-20 16:20:00|15189.4|15175.4|15185.6|15171.6|15196.3|15182.3|15185.2|15171.2|0
1695227100000|2023-09-20 16:25:00|15185.8|15171.8|15197.6|15183.6|15198.2|15184.2|15179.9|15165.9|0
1695227400000|2023-09-20 16:30:00|15197.4|15183.4|15198.2|15184.2|15199.4|15185.4|15193.3|15179.3|0
1695227700000|2023-09-20 16:35:00|15197.3|15183.3|15199.7|15185.7|15203.2|15189.2|15193.1|15179.1|0
1695228000000|2023-09-20 16:40:00|15201.7|15187.7|15200|15186|15203.7|15189.7|15196|15182|0
1695228300000|2023-09-20 16:45:00|15200.2|15186.2|15197.5|15183.5|15203.3|15189.3|15192.8|15178.8|0
1695228600000|2023-09-20 16:50:00|15197.3|15183.3|15199.3|15185.3|15203.5|15189.5|15193.5|15179.5|0
1695228900000|2023-09-20 16:55:00|15198.8|15184.8|15205.9|15191.9|15208|15194|15196.9|15182.9|0
1695229200000|2023-09-20 17:00:00|15205.3|15191.3|15197.1|15183.1|15207|15193|15193.1|15179.1|0
1695229500000|2023-09-20 17:05:00|15197.3|15183.3|15198.2|15184.2|15204.9|15190.9|15189.9|15175.9|0
1695229800000|2023-09-20 17:10:00|15197.8|15183.8|15190.2|15176.2|15200.9|15186.9|15187.2|15173.2|0
1695230100000|2023-09-20 17:15:00|15190.6|15176.6|15195.7|15181.7|15198.7|15184.7|15184.6|15170.6|0
1695230400000|2023-09-20 17:20:00|15195.6|15181.6|15195.6|15181.6|15206.7|15192.7|15194.4|15180.4|0
1695230700000|2023-09-20 17:25:00|15195.8|15181.8|15188.9|15174.9|15197.2|15183.2|15188.4|15174.4|0
1695231000000|2023-09-20 17:30:00|15189.6|15175.6|15183.9|15169.9|15190.8|15176.8|15183.3|15169.3|0
1695231300000|2023-09-20 17:35:00|15184.3|15170.3|15174.2|15160.2|15187.7|15173.7|15171.4|15157.4|0
1695231600000|2023-09-20 17:40:00|15172.7|15158.7|15177.8|15163.8|15178.1|15164.1|15168.3|15154.3|0
1695231900000|2023-09-20 17:45:00|15177.7|15163.7|15173.2|15159.2|15177.7|15163.7|15168.6|15154.6|0
1695232200000|2023-09-20 17:50:00|15172.9|15158.9|15193.7|15179.7|15194.4|15180.4|15170.8|15156.8|0
1695232500000|2023-09-20 17:55:00|15193.3|15179.3|15189.9|15175.9|15199.7|15185.7|15188.4|15174.4|0
1695232800000|2023-09-20 18:00:00|15190.4|15176.4|15133.4|15119.4|15190.4|15176.4|15110.8|15096.8|0
1695233100000|2023-09-20 18:05:00|15132.8|15118.8|15127.1|15113.1|15154.1|15140.1|15108.6|15094.6|0
1695233400000|2023-09-20 18:10:00|15125.3|15111.3|15133.9|15119.9|15149.9|15135.9|15115.3|15101.3|0
1695233700000|2023-09-20 18:15:00|15129.4|15115.4|15147.2|15133.2|15153.6|15139.6|15125.1|15111.1|0
1695234000000|2023-09-20 18:20:00|15146.1|15132.1|15166.3|15152.3|15166.3|15152.3|15136.6|15122.6|0
1695234300000|2023-09-20 18:25:00|15167.1|15153.1|15159.1|15145.1|15178.7|15164.7|15156.8|15142.8|0
1695234600000|2023-09-20 18:30:00|15158|15144|15175|15161|15215|15201|15143.3|15129.3|0
1695234900000|2023-09-20 18:35:00|15173.8|15159.8|15188.8|15174.8|15212.2|15198.2|15172.7|15158.7|0
1695235200000|2023-09-20 18:40:00|15189|15175|15178.2|15164.2|15196.1|15182.1|15152.2|15138.2|0
1695235500000|2023-09-20 18:45:00|15179.1|15165.1|15140.7|15126.7|15185.5|15171.5|15137.2|15123.2|0
1695235800000|2023-09-20 18:50:00|15141|15127|15128|15114|15155.3|15141.3|15119.3|15105.3|0
1695236100000|2023-09-20 18:55:00|15124.3|15110.3|15129.5|15115.5|15162.1|15148.1|15116.7|15102.7|0
1695236400000|2023-09-20 19:00:00|15126.7|15112.7|15129.2|15115.2|15147.1|15133.1|15116.7|15102.7|0
1695236700000|2023-09-20 19:05:00|15125|15111|15107.5|15093.5|15139.1|15125.1|15102.6|15088.6|0
1695237000000|2023-09-20 19:10:00|15106.5|15092.5|15077.8|15063.8|15113.8|15099.8|15072.5|15058.5|0
1695237300000|2023-09-20 19:15:00|15074.8|15060.8|15057.8|15043.8|15086.1|15072.1|15050.3|15036.3|0
1695237600000|2023-09-20 19:20:00|15056.1|15042.1|15075.6|15061.6|15076.3|15062.3|15054.3|15040.3|0
1695237900000|2023-09-20 19:25:00|15075.3|15061.3|15077.3|15063.3|15089.5|15075.5|15063.7|15049.7|0
1695238200000|2023-09-20 19:30:00|15079.6|15065.6|15028.5|15014.5|15082.3|15068.3|15024.5|15010.5|0
1695238500000|2023-09-20 19:35:00|15026.1|15012.1|15012.8|14998.8|15036|15022|15008.8|14994.8|0
1695238800000|2023-09-20 19:40:00|15014.2|15000.2|15009.7|14995.7|15026.9|15012.9|15006|14992|0
1695239100000|2023-09-20 19:45:00|15011.2|14997.2|15018.7|15004.7|15021.2|15007.2|15003.2|14989.2|0
1695239400000|2023-09-20 19:50:00|15011|14997|15006.6|14992.6|15025.6|15011.6|15006.6|14992.6|0
1695239700000|2023-09-20 19:55:00|15007.7|14993.7|14978.6|14964.6|15015.1|15001.1|14976.6|14962.6|0
1695240000000|2023-09-20 20:00:00|14979.1|14965.1|14962.4|14948.4|14984.4|14970.4|14956.2|14942.2|0
1695240300000|2023-09-20 20:05:00|14961.5|14947.5|14956.6|14942.6|14963.1|14949.1|14955.1|14941.1|0
1695240600000|2023-09-20 20:10:00|14958.4|14944.4|14959.9|14945.9|14961.9|14947.9|14955.4|14941.4|0
1695240900000|2023-09-20 20:15:00|14960.5|14946.5|14971.9|14957.9|14972.4|14958.4|14958.7|14944.7|0
1695241200000|2023-09-20 20:20:00|14971.7|14957.7|14971.4|14957.4|14973.9|14959.9|14970.2|14956.2|0
1695241500000|2023-09-20 20:25:00|14971.6|14957.6|14970.4|14956.4|14972.2|14958.2|14969.4|14955.4|0
1695241800000|2023-09-20 20:30:00|14970.7|14956.7|14971.6|14957.6|14972.9|14958.9|14970.2|14956.2|0
1695242100000|2023-09-20 20:35:00|14971.5|14957.5|14971.9|14957.9|14973.2|14959.2|14970.5|14956.5|0
1695242400000|2023-09-20 20:40:00|14972.5|14958.5|14969.4|14955.4|14972.7|14958.7|14969.4|14955.4|0
1695242700000|2023-09-20 20:45:00|14970.4|14956.4|14963.5|14949.5|14971.6|14957.6|14963.4|14949.4|0
1695243000000|2023-09-20 20:50:00|14963.4|14949.4|14963.4|14949.4|14964|14950|14959.7|14945.7|0
1695243300000|2023-09-20 20:55:00|14963.5|14949.5|14959|14945|14965.5|14951.5|14957.4|14943.4|0
1695243600000|2023-09-20 21:00:00|14959.5|14945.5|14962.1|14948.1|14962.1|14948.1|14958.8|14944.8|0
1695243900000|2023-09-20 21:05:00|14962.2|14948.2|14963.3|14949.3|14964|14950|14958.8|14944.8|0
1695244200000|2023-09-20 21:10:00|14963.2|14949.2|14966.3|14952.3|14966.3|14952.3|14962.2|14948.2|0
1695244500000|2023-09-20 21:15:00|14966.2|14952.2|14968.9|14954.9|14968.9|14954.9|14966.2|14952.2|0
1695244800000|2023-09-20 21:20:00|14968.5|14954.5|14971.4|14957.4|14971.8|14957.8|14968.5|14954.5|0
1695245100000|2023-09-20 21:25:00|14971.9|14957.9|14973.2|14959.2|14973.2|14959.2|14971.9|14957.9|0
1695245400000|2023-09-20 21:30:00|14973.1|14959.1|14972.8|14958.8|14973.3|14959.3|14972.3|14958.3|0
1695245700000|2023-09-20 21:35:00|14972.6|14958.6|14972.7|14958.7|14973.4|14959.4|14972.5|14958.5|0
1695246000000|2023-09-20 21:40:00|14972.9|14958.9|14973.4|14959.4|14973.4|14959.4|14972.7|14958.7|0
1695246300000|2023-09-20 21:45:00|14973.5|14959.5|14973.3|14959.3|14973.8|14959.8|14973.3|14959.3|0
1695246600000|2023-09-20 21:50:00|14973.4|14959.4|14973.8|14959.8|14973.9|14959.9|14973.3|14959.3|0
1695246900000|2023-09-20 21:55:00|14973.9|14959.9|14961.9|14947.9|14974.5|14960.5|14961.7|14947.7|0
1695247200000|2023-09-20 22:00:00|14967|14953|14971.1|14957.1|14975.1|14961.1|14967|14953|0
1695247500000|2023-09-20 22:05:00|14970.9|14956.9|14970.6|14956.6|14973.1|14959.1|14968.4|14954.4|0
1695247800000|2023-09-20 22:10:00|14969.5|14955.5|14954.5|14940.5|14973.6|14959.6|14954.1|14940.1|0
1695248100000|2023-09-20 22:15:00|14955.1|14941.1|14955.6|14941.6|14957.9|14943.9|14949.6|14935.6|0
1695248400000|2023-09-20 22:20:00|14956.4|14942.4|14956|14942|14959.1|14945.1|14955.5|14941.5|0
1695248700000|2023-09-20 22:25:00|14955.6|14941.6|14950.4|14936.4|14956.7|14942.7|14949.1|14935.1|0
1695249000000|2023-09-20 22:30:00|14949.6|14935.6|14947.7|14933.7|14956.1|14942.1|14943.6|14929.6|0
1695249300000|2023-09-20 22:35:00|14947.2|14933.2|14948.5|14934.5|14949.5|14935.5|14943.6|14929.6|0
1695249600000|2023-09-20 22:40:00|14948.6|14934.6|14951.4|14937.4|14951.9|14937.9|14948.4|14934.4|0
1695249900000|2023-09-20 22:45:00|14951.5|14937.5|14950.1|14936.1|14952.6|14938.6|14949.6|14935.6|0
1695250200000|2023-09-20 22:50:00|14950.4|14936.4|14951.4|14937.4|14951.5|14937.5|14948.4|14934.4|0
1695250500000|2023-09-20 22:55:00|14951.5|14937.5|14951.2|14937.2|14952.1|14938.1|14948.5|14934.5|0
1695250800000|2023-09-20 23:00:00|14951.7|14937.7|14947.7|14933.7|14951.7|14937.7|14943.4|14929.4|0
1695251100000|2023-09-20 23:05:00|14948.6|14934.6|14946.6|14932.6|14950.1|14936.1|14945.9|14931.9|0
1695251400000|2023-09-20 23:10:00|14946.4|14932.4|14949|14935|14949.1|14935.1|14945.9|14931.9|0
1695251700000|2023-09-20 23:15:00|14948.9|14934.9|14951.1|14937.1|14951.5|14937.5|14948.9|14934.9|0
1695252000000|2023-09-20 23:20:00|14951.2|14937.2|14952.2|14938.2|14952.4|14938.4|14948.6|14934.6|0
1695252300000|2023-09-20 23:25:00|14952.6|14938.6|14957.4|14943.4|14958.4|14944.4|14951.6|14937.6|0
1695252600000|2023-09-20 23:30:00|14958|14944|14954.9|14940.9|14958|14944|14954.2|14940.2|0
1695252900000|2023-09-20 23:35:00|14955|14941|14954.2|14940.2|14955.6|14941.6|14936.7|14922.7|0
1695253200000|2023-09-20 23:40:00|14954.1|14940.1|14947.5|14933.5|14955.2|14941.2|14946.7|14932.7|0
1695253500000|2023-09-20 23:45:00|14948|14934|14945.6|14931.6|14955.1|14941.1|14943.2|14929.2|0
1695253800000|2023-09-20 23:50:00|14946.1|14932.1|14945.9|14931.9|14946.7|14932.7|14939.6|14925.6|0
1695254100000|2023-09-20 23:55:00|14945.6|14931.6|14940.6|14926.6|14946.6|14932.6|14940.4|14926.4|0
1695254400000|2023-09-21 00:00:00|14940.7|14926.7|14944.2|14930.2|14945.9|14931.9|14938.7|14924.7|0
1695254700000|2023-09-21 00:05:00|14944.1|14930.1|14936.7|14922.7|14946.9|14932.9|14934.7|14920.7|0
1695255000000|2023-09-21 00:10:00|14936.9|14922.9|14951.6|14937.6|14951.6|14937.6|14936.7|14922.7|0
1695255300000|2023-09-21 00:15:00|14951.2|14937.2|14957.6|14943.6|14961.2|14947.2|14951.2|14937.2|0
1695255600000|2023-09-21 00:20:00|14957.9|14943.9|14950.4|14936.4|14961.6|14947.6|14950|14936|0
1695255900000|2023-09-21 00:25:00|14950.1|14936.1|14943|14929|14950.1|14936.1|14942|14928|0
1695256200000|2023-09-21 00:30:00|14942.6|14928.6|14936.6|14922.6|14943.1|14929.1|14935.5|14921.5|0
1695256500000|2023-09-21 00:35:00|14936.7|14922.7|14931.4|14917.4|14937.2|14923.2|14929.7|14915.7|0
1695256800000|2023-09-21 00:40:00|14931.1|14917.1|14923.1|14909.1|14932.4|14918.4|14920.1|14906.1|0
1695257100000|2023-09-21 00:45:00|14923.4|14909.4|14922|14908|14924.9|14910.9|14917.6|14903.6|0
1695257400000|2023-09-21 00:50:00|14922.4|14908.4|14929|14915|14930.2|14916.2|14922.4|14908.4|0
1695257700000|2023-09-21 00:55:00|14928.7|14914.7|14925.7|14911.7|14929.7|14915.7|14924.2|14910.2|0
1695258000000|2023-09-21 01:00:00|14925.6|14911.6|14928.1|14914.1|14929|14915|14920.1|14906.1|0
1695258300000|2023-09-21 01:05:00|14927.6|14913.6|14929.5|14915.5|14930.7|14916.7|14925.9|14911.9|0
1695258600000|2023-09-21 01:10:00|14929.7|14915.7|14932.4|14918.4|14935.2|14921.2|14929.6|14915.6|0
1695258900000|2023-09-21 01:15:00|14932.2|14918.2|14933.1|14919.1|14935.7|14921.7|14929.4|14915.4|0
1695259200000|2023-09-21 01:20:00|14933.4|14919.4|14934.7|14920.7|14936.7|14922.7|14929.1|14915.1|0
1695259500000|2023-09-21 01:25:00|14934.6|14920.6|14935|14921|14936.6|14922.6|14932.5|14918.5|0
1695259800000|2023-09-21 01:30:00|14934.6|14920.6|14930.1|14916.1|14936.9|14922.9|14924|14910|0
1695260100000|2023-09-21 01:35:00|14929.9|14915.9|14929|14915|14930.1|14916.1|14925.2|14911.2|0
1695260400000|2023-09-21 01:40:00|14928.6|14914.6|14926.6|14912.6|14932.2|14918.2|14925.7|14911.7|0
1695260700000|2023-09-21 01:45:00|14927|14913|14931.6|14917.6|14935.5|14921.5|14926.9|14912.9|0
1695261000000|2023-09-21 01:50:00|14931.7|14917.7|14924.4|14910.4|14931.7|14917.7|14923.2|14909.2|0
1695261300000|2023-09-21 01:55:00|14924.2|14910.2|14921.9|14907.9|14926.5|14912.5|14921.1|14907.1|0
1695261600000|2023-09-21 02:00:00|14921.2|14907.2|14919.7|14905.7|14925|14911|14918.7|14904.7|0
1695261900000|2023-09-21 02:05:00|14919.9|14905.9|14922.1|14908.1|14923.4|14909.4|14919|14905|0
1695262200000|2023-09-21 02:10:00|14922.5|14908.5|14925.1|14911.1|14925.5|14911.5|14921.1|14907.1|0
1695262500000|2023-09-21 02:15:00|14925.2|14911.2|14921.6|14907.6|14925.5|14911.5|14921.2|14907.2|0
1695262800000|2023-09-21 02:20:00|14921.7|14907.7|14918.6|14904.6|14922.6|14908.6|14916.5|14902.5|0
1695263100000|2023-09-21 02:25:00|14918.4|14904.4|14912.9|14898.9|14920.7|14906.7|14911.5|14897.5|0
1695263400000|2023-09-21 02:30:00|14912.6|14898.6|14909|14895|14915.5|14901.5|14908.7|14894.7|0
1695263700000|2023-09-21 02:35:00|14909.2|14895.2|14909.9|14895.9|14912.2|14898.2|14908.5|14894.5|0
1695264000000|2023-09-21 02:40:00|14910.2|14896.2|14909.7|14895.7|14912.4|14898.4|14908.9|14894.9|0
1695264300000|2023-09-21 02:45:00|14909.9|14895.9|14912.7|14898.7|14913|14899|14909.7|14895.7|0
1695264600000|2023-09-21 02:50:00|14912.9|14898.9|14908.5|14894.5|14915.5|14901.5|14907.9|14893.9|0
1695264900000|2023-09-21 02:55:00|14908|14894|14915.4|14901.4|14916.2|14902.2|14908|14894|0
1695265200000|2023-09-21 03:00:00|14915|14901|14915.5|14901.5|14916.9|14902.9|14913.5|14899.5|0
1695265500000|2023-09-21 03:05:00|14915.4|14901.4|14920.9|14906.9|14921.7|14907.7|14915|14901|0
1695265800000|2023-09-21 03:10:00|14920.7|14906.7|14921|14907|14922.2|14908.2|14919.2|14905.2|0
1695266100000|2023-09-21 03:15:00|14921.1|14907.1|14922|14908|14922.7|14908.7|14920.1|14906.1|0
1695266400000|2023-09-21 03:20:00|14921.7|14907.7|14925|14911|14925|14911|14921.2|14907.2|0
1695266700000|2023-09-21 03:25:00|14924.7|14910.7|14924|14910|14926.2|14912.2|14923.5|14909.5|0
1695267000000|2023-09-21 03:30:00|14923.9|14909.9|14922.9|14908.9|14924.4|14910.4|14921.7|14907.7|0
1695267300000|2023-09-21 03:35:00|14922.7|14908.7|14924.7|14910.7|14928.2|14914.2|14921.6|14907.6|0
1695267600000|2023-09-21 03:40:00|14925|14911|14924.1|14910.1|14925.6|14911.6|14923.2|14909.2|0
1695267900000|2023-09-21 03:45:00|14924.5|14910.5|14922.2|14908.2|14924.6|14910.6|14922.2|14908.2|0
1695268200000|2023-09-21 03:50:00|14922|14908|14921.7|14907.7|14923.9|14909.9|14920.6|14906.6|0
1695268500000|2023-09-21 03:55:00|14921.6|14907.6|14922.9|14908.9|14923.4|14909.4|14920.5|14906.5|0
1695268800000|2023-09-21 04:00:00|14922.6|14908.6|14918.7|14904.7|14924|14910|14918.4|14904.4|0
1695269100000|2023-09-21 04:05:00|14918.9|14904.9|14918.5|14904.5|14921.7|14907.7|14918.2|14904.2|0
1695269400000|2023-09-21 04:10:00|14918.6|14904.6|14918.4|14904.4|14919.7|14905.7|14917.2|14903.2|0
1695269700000|2023-09-21 04:15:00|14918.5|14904.5|14918.2|14904.2|14919.2|14905.2|14916.7|14902.7|0
1695270000000|2023-09-21 04:20:00|14918.1|14904.1|14916.7|14902.7|14919|14905|14914.7|14900.7|0
1695270300000|2023-09-21 04:25:00|14917|14903|14921|14907|14922|14908|14917|14903|0
1695270600000|2023-09-21 04:30:00|14921.1|14907.1|14921.5|14907.5|14925.5|14911.5|14920.9|14906.9|0
1695270900000|2023-09-21 04:35:00|14921.6|14907.6|14922.5|14908.5|14923.9|14909.9|14921.1|14907.1|0
1695271200000|2023-09-21 04:40:00|14922.4|14908.4|14921.2|14907.2|14923.4|14909.4|14921.2|14907.2|0
1695271500000|2023-09-21 04:45:00|14921.5|14907.5|14917.5|14903.5|14921.5|14907.5|14916.4|14902.4|0
1695271800000|2023-09-21 04:50:00|14917.4|14903.4|14915.5|14901.5|14917.5|14903.5|14914.5|14900.5|0
1695272100000|2023-09-21 04:55:00|14915.6|14901.6|14918.7|14904.7|14919.9|14905.9|14913.7|14899.7|0
1695272400000|2023-09-21 05:00:00|14918.9|14904.9|14912.7|14898.7|14919.2|14905.2|14912.4|14898.4|0
1695272700000|2023-09-21 05:05:00|14912.6|14898.6|14913.6|14899.6|14913.9|14899.9|14909.1|14895.1|0
1695273000000|2023-09-21 05:10:00|14913.7|14899.7|14920.6|14906.6|14920.7|14906.7|14913.5|14899.5|0
1695273300000|2023-09-21 05:15:00|14920.5|14906.5|14915|14901|14920.5|14906.5|14913.7|14899.7|0
1695273600000|2023-09-21 05:20:00|14914.9|14900.9|14910.9|14896.9|14917.4|14903.4|14909.7|14895.7|0
1695273900000|2023-09-21 05:25:00|14910.7|14896.7|14907.7|14893.7|14911.7|14897.7|14907.1|14893.1|0
1695274200000|2023-09-21 05:30:00|14907.9|14893.9|14912.6|14898.6|14913.2|14899.2|14907.5|14893.5|0
1695274500000|2023-09-21 05:35:00|14912.7|14898.7|14918.6|14904.6|14920|14906|14912.7|14898.7|0
1695274800000|2023-09-21 05:40:00|14918.7|14904.7|14919.5|14905.5|14921.5|14907.5|14918.5|14904.5|0
1695275100000|2023-09-21 05:45:00|14919.6|14905.6|14924|14910|14924.7|14910.7|14919.5|14905.5|0
1695275400000|2023-09-21 05:50:00|14924.1|14910.1|14914.1|14900.1|14924.1|14910.1|14913.7|14899.7|0
1695275700000|2023-09-21 05:55:00|14914.2|14900.2|14914.6|14900.6|14915.2|14901.2|14912.6|14898.6|0
1695276000000|2023-09-21 06:00:00|14913.6|14899.6|14915.7|14901.7|14922.2|14908.2|14913.2|14899.2|0
1695276300000|2023-09-21 06:05:00|14915.9|14901.9|14917.4|14903.4|14920.5|14906.5|14914.7|14900.7|0
1695276600000|2023-09-21 06:10:00|14917.6|14903.6|14925.1|14911.1|14926.7|14912.7|14916.4|14902.4|0
1695276900000|2023-09-21 06:15:00|14926.1|14912.1|14922|14908|14926.9|14912.9|14921.1|14907.1|0
1695277200000|2023-09-21 06:20:00|14922.2|14908.2|14923.1|14909.1|14923.7|14909.7|14918.1|14904.1|0
1695277500000|2023-09-21 06:25:00|14922.9|14908.9|14922.4|14908.4|14924.6|14910.6|14919.7|14905.7|0
1695277800000|2023-09-21 06:30:00|14922.5|14908.5|14926.6|14912.6|14926.6|14912.6|14920.9|14906.9|0
1695278100000|2023-09-21 06:35:00|14926|14912|14929.2|14915.2|14929.6|14915.6|14922.9|14908.9|0
1695278400000|2023-09-21 06:40:00|14928.5|14914.5|14932.1|14918.1|14932.7|14918.7|14927.5|14913.5|0
1695278700000|2023-09-21 06:45:00|14933.2|14919.2|14933.4|14919.4|14934.7|14920.7|14929.7|14915.7|0
1695279000000|2023-09-21 06:50:00|14933.2|14919.2|14934.9|14920.9|14935.7|14921.7|14931.9|14917.9|0
1695279300000|2023-09-21 06:55:00|14935|14921|14932|14918|14936.4|14922.4|14932|14918|0
1695279600000|2023-09-21 07:00:00|14933.6|14919.6|14934.7|14920.7|14938.5|14924.5|14926|14912|0
1695279900000|2023-09-21 07:05:00|14935.4|14921.4|14932.6|14918.6|14936.7|14922.7|14928|14914|0
1695280200000|2023-09-21 07:10:00|14933.2|14919.2|14927.2|14913.2|14933.2|14919.2|14923|14909|0
1695280500000|2023-09-21 07:15:00|14926|14912|14927.5|14913.5|14936|14922|14923.9|14909.9|0
1695280800000|2023-09-21 07:20:00|14926.9|14912.9|14920.4|14906.4|14929.4|14915.4|14919|14905|0
1695281100000|2023-09-21 07:25:00|14920.6|14906.6|14914.6|14900.6|14921.4|14907.4|14914.2|14900.2|0
1695281400000|2023-09-21 07:30:00|14914.4|14900.4|14913|14899|14923|14909|14887.5|14873.5|0
1695281700000|2023-09-21 07:35:00|14913.6|14899.6|14915.9|14901.9|14924.4|14910.4|14904.5|14890.5|0
1695282000000|2023-09-21 07:40:00|14916.7|14902.7|14916|14902|14921.5|14907.5|14910.1|14896.1|0
1695282300000|2023-09-21 07:45:00|14915.2|14901.2|14920.2|14906.2|14925.4|14911.4|14915.1|14901.1|0
1695282600000|2023-09-21 07:50:00|14920.6|14906.6|14923.5|14909.5|14928.2|14914.2|14919.7|14905.7|0
1695282900000|2023-09-21 07:55:00|14923.4|14909.4|14922.6|14908.6|14925.9|14911.9|14920.2|14906.2|0
1695283200000|2023-09-21 08:00:00|14922.5|14908.5|14925.4|14911.4|14933.5|14919.5|14922.5|14908.5|0
1695283500000|2023-09-21 08:05:00|14924.2|14910.2|14927.1|14913.1|14931.6|14917.6|14923.6|14909.6|0
1695283800000|2023-09-21 08:10:00|14927.6|14913.6|14915|14901|14929.5|14915.5|14914.5|14900.5|0
1695284100000|2023-09-21 08:15:00|14914.5|14900.5|14908.1|14894.1|14914.5|14900.5|14903.9|14889.9|0
1695284400000|2023-09-21 08:20:00|14907.9|14893.9|14907.2|14893.2|14911.5|14897.5|14904.4|14890.4|0
1695284700000|2023-09-21 08:25:00|14907.1|14893.1|14910.7|14896.7|14911.9|14897.9|14906.4|14892.4|0
1695285000000|2023-09-21 08:30:00|14910.2|14896.2|14896.9|14882.9|14911.6|14897.6|14896.9|14882.9|0
1695285300000|2023-09-21 08:35:00|14897|14883|14885.1|14871.1|14898.5|14884.5|14885.1|14871.1|0
1695285600000|2023-09-21 08:40:00|14885.2|14871.2|14887|14873|14888.9|14874.9|14878.7|14864.7|0
1695285900000|2023-09-21 08:45:00|14887.1|14873.1|14889.2|14875.2|14890.6|14876.6|14882.7|14868.7|0
1695286200000|2023-09-21 08:50:00|14889.5|14875.5|14881.5|14867.5|14891.1|14877.1|14881|14867|0
1695286500000|2023-09-21 08:55:00|14881.6|14867.6|14885.7|14871.7|14888|14874|14878.1|14864.1|0
1695286800000|2023-09-21 09:00:00|14885.4|14871.4|14898.2|14884.2|14898.7|14884.7|14884.9|14870.9|0
1695287100000|2023-09-21 09:05:00|14898.1|14884.1|14888.2|14874.2|14899.2|14885.2|14887.9|14873.9|0
1695287400000|2023-09-21 09:10:00|14888.1|14874.1|14886.7|14872.7|14888.5|14874.5|14882.5|14868.5|0
1695287700000|2023-09-21 09:15:00|14886.5|14872.5|14880|14866|14888.4|14874.4|14878.7|14864.7|0
1695288000000|2023-09-21 09:20:00|14880.4|14866.4|14891.2|14877.2|14891.6|14877.6|14878.2|14864.2|0
1695288300000|2023-09-21 09:25:00|14890.5|14876.5|14889.2|14875.2|14891.1|14877.1|14885.7|14871.7|0
1695288600000|2023-09-21 09:30:00|14888.4|14874.4|14885.6|14871.6|14893|14879|14881.5|14867.5|0
1695288900000|2023-09-21 09:35:00|14885.7|14871.7|14885|14871|14888.4|14874.4|14880|14866|0
1695289200000|2023-09-21 09:40:00|14884.9|14870.9|14881.6|14867.6|14887.6|14873.6|14880.9|14866.9|0
1695289500000|2023-09-21 09:45:00|14881.5|14867.5|14876.4|14862.4|14885.1|14871.1|14870.7|14856.7|0
1695289800000|2023-09-21 09:50:00|14875.9|14861.9|14874.4|14860.4|14878.2|14864.2|14871.9|14857.9|0
1695290100000|2023-09-21 09:55:00|14874.2|14860.2|14869.2|14855.2|14874.4|14860.4|14864.5|14850.5|0
1695290400000|2023-09-21 10:00:00|14870|14856|14863.6|14849.6|14871.2|14857.2|14861.7|14847.7|0
1695290700000|2023-09-21 10:05:00|14864.2|14850.2|14861.1|14847.1|14865.1|14851.1|14852.5|14838.5|0
1695291000000|2023-09-21 10:10:00|14861.2|14847.2|14865.2|14851.2|14866.5|14852.5|14854.5|14840.5|0
1695291300000|2023-09-21 10:15:00|14865.1|14851.1|14860|14846|14865.4|14851.4|14854.7|14840.7|0
1695291600000|2023-09-21 10:20:00|14860.4|14846.4|14857.4|14843.4|14864.4|14850.4|14856.1|14842.1|0
1695291900000|2023-09-21 10:25:00|14857.1|14843.1|14860.6|14846.6|14863.1|14849.1|14855.6|14841.6|0
1695292200000|2023-09-21 10:30:00|14859.9|14845.9|14859.2|14845.2|14863.6|14849.6|14856.6|14842.6|0
1695292500000|2023-09-21 10:35:00|14858.5|14844.5|14857|14843|14859.7|14845.7|14851|14837|0
1695292800000|2023-09-21 10:40:00|14857.2|14843.2|14856|14842|14857.7|14843.7|14852.5|14838.5|0
1695293100000|2023-09-21 10:45:00|14855|14841|14851|14837|14859.1|14845.1|14848.7|14834.7|0
1695293400000|2023-09-21 10:50:00|14851.1|14837.1|14853.1|14839.1|14854.7|14840.7|14844.7|14830.7|0
1695293700000|2023-09-21 10:55:00|14853.2|14839.2|14856.2|14842.2|14857.6|14843.6|14853.2|14839.2|0
1695294000000|2023-09-21 11:00:00|14857.2|14843.2|14844.6|14830.6|14863.1|14849.1|14843.5|14829.5|0
1695294300000|2023-09-21 11:05:00|14844.5|14830.5|14838|14824|14849.1|14835.1|14835.6|14821.6|0
1695294600000|2023-09-21 11:10:00|14839.2|14825.2|14828|14814|14841|14827|14817.5|14803.5|0
1695294900000|2023-09-21 11:15:00|14828.4|14814.4|14820.6|14806.6|14828.7|14814.7|14814.6|14800.6|0
1695295200000|2023-09-21 11:20:00|14821.7|14807.7|14819.2|14805.2|14824|14810|14816.4|14802.4|0
1695295500000|2023-09-21 11:25:00|14819.1|14805.1|14821.7|14807.7|14825.2|14811.2|14817.5|14803.5|0
1695295800000|2023-09-21 11:30:00|14820.5|14806.5|14822.4|14808.4|14823.6|14809.6|14817.9|14803.9|0
1695296100000|2023-09-21 11:35:00|14822.6|14808.6|14822.2|14808.2|14830.2|14816.2|14819.5|14805.5|0
1695296400000|2023-09-21 11:40:00|14823.5|14809.5|14828.5|14814.5|14828.7|14814.7|14820.7|14806.7|0
1695296700000|2023-09-21 11:45:00|14828.9|14814.9|14825|14811|14831.1|14817.1|14821.6|14807.6|0
1695297000000|2023-09-21 11:50:00|14825.1|14811.1|14816.9|14802.9|14825.6|14811.6|14813.9|14799.9|0
1695297300000|2023-09-21 11:55:00|14817.1|14803.1|14812.5|14798.5|14817.4|14803.4|14808.4|14794.4|0
1695297600000|2023-09-21 12:00:00|14814.2|14800.2|14814.9|14800.9|14816|14802|14809|14795|0
1695297900000|2023-09-21 12:05:00|14815|14801|14807|14793|14819.4|14805.4|14804.9|14790.9|0
1695298200000|2023-09-21 12:10:00|14807.5|14793.5|14810.5|14796.5|14817.2|14803.2|14805.4|14791.4|0
1695298500000|2023-09-21 12:15:00|14811.1|14797.1|14803.5|14789.5|14812.9|14798.9|14803.4|14789.4|0
1695298800000|2023-09-21 12:20:00|14803.1|14789.1|14801.9|14787.9|14807.1|14793.1|14800|14786|0
1695299100000|2023-09-21 12:25:00|14801.7|14787.7|14807.6|14793.6|14809.4|14795.4|14800.6|14786.6|0
1695299400000|2023-09-21 12:30:00|14797.2|14783.2|14776.6|14762.6|14803.4|14789.4|14771.6|14757.6|0
1695299700000|2023-09-21 12:35:00|14775.4|14761.4|14781.7|14767.7|14787.7|14773.7|14775.1|14761.1|0
1695300000000|2023-09-21 12:40:00|14782|14768|14786.5|14772.5|14792|14778|14776.9|14762.9|0
1695300300000|2023-09-21 12:45:00|14786|14772|14787.5|14773.5|14793.1|14779.1|14775.5|14761.5|0
1695300600000|2023-09-21 12:50:00|14788.1|14774.1|14787.2|14773.2|14788.4|14774.4|14776.4|14762.4|0
1695300900000|2023-09-21 12:55:00|14787|14773|14788.5|14774.5|14794.2|14780.2|14782.2|14768.2|0
1695301200000|2023-09-21 13:00:00|14790.6|14776.6|14791|14777|14803.7|14789.7|14789.2|14775.2|0
1695301500000|2023-09-21 13:05:00|14791.2|14777.2|14795.7|14781.7|14797.2|14783.2|14785.6|14771.6|0
1695301800000|2023-09-21 13:10:00|14796.1|14782.1|14793.9|14779.9|14796.6|14782.6|14787.7|14773.7|0
1695302100000|2023-09-21 13:15:00|14794.1|14780.1|14793|14779|14797.2|14783.2|14790|14776|0
1695302400000|2023-09-21 13:20:00|14793.2|14779.2|14796.7|14782.7|14803.1|14789.1|14791.6|14777.6|0
1695302700000|2023-09-21 13:25:00|14797|14783|14815|14801|14816|14802|14797|14783|0
1695303000000|2023-09-21 13:30:00|14816.5|14802.5|14823.1|14809.1|14839.7|14825.7|14802.7|14788.7|0
1695303300000|2023-09-21 13:35:00|14826.9|14812.9|14819|14805|14846.7|14832.7|14817.4|14803.4|0
1695303600000|2023-09-21 13:40:00|14818.7|14804.7|14811.8|14797.8|14843.2|14829.2|14811.8|14797.8|0
1695303900000|2023-09-21 13:45:00|14810.6|14796.6|14801.5|14787.5|14828.4|14814.4|14798.5|14784.5|0
1695304200000|2023-09-21 13:50:00|14801.2|14787.2|14778.1|14764.1|14803.9|14789.9|14772.7|14758.7|0
1695304500000|2023-09-21 13:55:00|14778.6|14764.6|14771.2|14757.2|14788.9|14774.9|14768.8|14754.8|0
1695304800000|2023-09-21 14:00:00|14772.6|14758.6|14771.2|14757.2|14779.3|14765.3|14758.3|14744.3|0
1695305100000|2023-09-21 14:05:00|14773.7|14759.7|14814.3|14800.3|14814.4|14800.4|14767.7|14753.7|0
1695305400000|2023-09-21 14:10:00|14816.7|14802.7|14791.8|14777.8|14824.6|14810.6|14785.4|14771.4|0
1695305700000|2023-09-21 14:15:00|14791.2|14777.2|14834.4|14820.4|14841.7|14827.7|14791.2|14777.2|0
1695306000000|2023-09-21 14:20:00|14833.2|14819.2|14813.4|14799.4|14838.9|14824.9|14810.1|14796.1|0
1695306300000|2023-09-21 14:25:00|14815.7|14801.7|14803.3|14789.3|14819.4|14805.4|14798.2|14784.2|0
1695306600000|2023-09-21 14:30:00|14803.9|14789.9|14806.1|14792.1|14816.8|14802.8|14795.5|14781.5|0
1695306900000|2023-09-21 14:35:00|14807.6|14793.6|14848.5|14834.5|14851.3|14837.3|14804.3|14790.3|0
1695307200000|2023-09-21 14:40:00|14848.8|14834.8|14827.5|14813.5|14855.3|14841.3|14826.4|14812.4|0
1695307500000|2023-09-21 14:45:00|14829|14815|14814.4|14800.4|14831.9|14817.9|14806.4|14792.4|0
1695307800000|2023-09-21 14:50:00|14814.3|14800.3|14822|14808|14828.8|14814.8|14802.3|14788.3|0
1695308100000|2023-09-21 14:55:00|14822.3|14808.3|14800.3|14786.3|14830.1|14816.1|14795.1|14781.1|0
1695308400000|2023-09-21 15:00:00|14799.4|14785.4|14805.6|14791.6|14809.8|14795.8|14797.4|14783.4|0
1695308700000|2023-09-21 15:05:00|14805.5|14791.5|14808.4|14794.4|14823.4|14809.4|14802.3|14788.3|0
1695309000000|2023-09-21 15:10:00|14809.3|14795.3|14798.3|14784.3|14815.9|14801.9|14789.8|14775.8|0
1695309300000|2023-09-21 15:15:00|14799.4|14785.4|14790.4|14776.4|14800.6|14786.6|14783|14769|0
1695309600000|2023-09-21 15:20:00|14790.6|14776.6|14783.5|14769.5|14805|14791|14782.3|14768.3|0
1695309900000|2023-09-21 15:25:00|14783.1|14769.1|14779.5|14765.5|14784.3|14770.3|14774.5|14760.5|0
1695310200000|2023-09-21 15:30:00|14780.1|14766.1|14798|14784|14801.4|14787.4|14775|14761|0
1695310500000|2023-09-21 15:35:00|14796.3|14782.3|14794|14780|14806.5|14792.5|14786.5|14772.5|0
1695310800000|2023-09-21 15:40:00|14795.7|14781.7|14796.4|14782.4|14797.8|14783.8|14785.7|14771.7|0
1695311100000|2023-09-21 15:45:00|14795.2|14781.2|14804.6|14790.6|14812.3|14798.3|14795.2|14781.2|0
1695311400000|2023-09-21 15:50:00|14804.9|14790.9|14787.6|14773.6|14810.6|14796.6|14787.6|14773.6|0
1695311700000|2023-09-21 15:55:00|14790.1|14776.1|14784.6|14770.6|14802.9|14788.9|14782.4|14768.4|0
1695312000000|2023-09-21 16:00:00|14783.9|14769.9|14775.2|14761.2|14786.7|14772.7|14772.4|14758.4|0
1695312300000|2023-09-21 16:05:00|14775.6|14761.6|14775.7|14761.7|14776.9|14762.9|14766.4|14752.4|0
1695312600000|2023-09-21 16:10:00|14775.4|14761.4|14768.2|14754.2|14776.4|14762.4|14760.6|14746.6|0
1695312900000|2023-09-21 16:15:00|14769.1|14755.1|14783.2|14769.2|14784.4|14770.4|14766.3|14752.3|0
1695313200000|2023-09-21 16:20:00|14782.1|14768.1|14782.4|14768.4|14788.9|14774.9|14770.9|14756.9|0
1695313500000|2023-09-21 16:25:00|14781.4|14767.4|14781.7|14767.7|14787.7|14773.7|14771.3|14757.3|0
1695313800000|2023-09-21 16:30:00|14781.6|14767.6|14798.8|14784.8|14800.8|14786.8|14779.9|14765.9|0
1695314100000|2023-09-21 16:35:00|14798.9|14784.9|14777.2|14763.2|14798.9|14784.9|14775.9|14761.9|0
1695314400000|2023-09-21 16:40:00|14777.4|14763.4|14784.9|14770.9|14794.7|14780.7|14775.2|14761.2|0
1695314700000|2023-09-21 16:45:00|14784.2|14770.2|14799.7|14785.7|14801.3|14787.3|14784.2|14770.2|0
1695315000000|2023-09-21 16:50:00|14798.9|14784.9|14795.6|14781.6|14810.8|14796.8|14794.9|14780.9|0
1695315300000|2023-09-21 16:55:00|14794.9|14780.9|14786.8|14772.8|14796.9|14782.9|14784.9|14770.9|0
1695315600000|2023-09-21 17:00:00|14786.9|14772.9|14797.9|14783.9|14800.7|14786.7|14783.7|14769.7|0
1695315900000|2023-09-21 17:05:00|14796.6|14782.6|14807.9|14793.9|14813|14799|14794.4|14780.4|0
1695316200000|2023-09-21 17:10:00|14808.1|14794.1|14819.6|14805.6|14822.5|14808.5|14807.9|14793.9|0
1695316500000|2023-09-21 17:15:00|14820.4|14806.4|14825|14811|14833.4|14819.4|14819.6|14805.6|0
1695316800000|2023-09-21 17:20:00|14824.5|14810.5|14820.1|14806.1|14828.9|14814.9|14814.9|14800.9|0
1695317100000|2023-09-21 17:25:00|14820.4|14806.4|14823.4|14809.4|14831.1|14817.1|14820.1|14806.1|0
1695317400000|2023-09-21 17:30:00|14823.6|14809.6|14821.4|14807.4|14835.4|14821.4|14820.9|14806.9|0
1695317700000|2023-09-21 17:35:00|14820.4|14806.4|14821.9|14807.9|14837.9|14823.9|14820.4|14806.4|0
1695318000000|2023-09-21 17:40:00|14821.1|14807.1|14821.4|14807.4|14832.1|14818.1|14814.1|14800.1|0
1695318300000|2023-09-21 17:45:00|14821|14807|14823.1|14809.1|14827.6|14813.6|14817.9|14803.9|0
1695318600000|2023-09-21 17:50:00|14822.9|14808.9|14822.4|14808.4|14829.4|14815.4|14817.9|14803.9|0
1695318900000|2023-09-21 17:55:00|14823.1|14809.1|14816.7|14802.7|14824|14810|14813.5|14799.5|0
1695319200000|2023-09-21 18:00:00|14815.9|14801.9|14803.4|14789.4|14819.4|14805.4|14801.4|14787.4|0
1695319500000|2023-09-21 18:05:00|14802.4|14788.4|14798.2|14784.2|14815.7|14801.7|14798.1|14784.1|0
1695319800000|2023-09-21 18:10:00|14798.5|14784.5|14795.5|14781.5|14811.2|14797.2|14794.5|14780.5|0
1695320100000|2023-09-21 18:15:00|14794.7|14780.7|14791.1|14777.1|14799.5|14785.5|14789.1|14775.1|0
1695320400000|2023-09-21 18:20:00|14790.5|14776.5|14787.6|14773.6|14793|14779|14785.3|14771.3|0
1695320700000|2023-09-21 18:25:00|14788.6|14774.6|14771.6|14757.6|14788.7|14774.7|14770.1|14756.1|0
1695321000000|2023-09-21 18:30:00|14770.3|14756.3|14768.2|14754.2|14778.6|14764.6|14763.6|14749.6|0
1695321300000|2023-09-21 18:35:00|14769.6|14755.6|14781.8|14767.8|14789.1|14775.1|14766.8|14752.8|0
1695321600000|2023-09-21 18:40:00|14782|14768|14782.6|14768.6|14790.8|14776.8|14780.3|14766.3|0
1695321900000|2023-09-21 18:45:00|14783.1|14769.1|14770.8|14756.8|14786.3|14772.3|14770.8|14756.8|0
1695322200000|2023-09-21 18:50:00|14771|14757|14770.3|14756.3|14773.8|14759.8|14759.5|14745.5|0
1695322500000|2023-09-21 18:55:00|14770.1|14756.1|14762.3|14748.3|14772.5|14758.5|14762.1|14748.1|0
1695322800000|2023-09-21 19:00:00|14762.6|14748.6|14768.5|14754.5|14776.7|14762.7|14755.1|14741.1|0
1695323100000|2023-09-21 19:05:00|14767.8|14753.8|14752.8|14738.8|14771.3|14757.3|14751|14737|0
1695323400000|2023-09-21 19:10:00|14754|14740|14742.1|14728.1|14756.3|14742.3|14735.6|14721.6|0
1695323700000|2023-09-21 19:15:00|14741.5|14727.5|14738.8|14724.8|14745.1|14731.1|14730.1|14716.1|0
1695324000000|2023-09-21 19:20:00|14739.3|14725.3|14747.1|14733.1|14749.6|14735.6|14738.3|14724.3|0
1695324300000|2023-09-21 19:25:00|14747.6|14733.6|14734.1|14720.1|14750.3|14736.3|14729.1|14715.1|0
1695324600000|2023-09-21 19:30:00|14734.5|14720.5|14727.3|14713.3|14740.1|14726.1|14721.1|14707.1|0
1695324900000|2023-09-21 19:35:00|14726.3|14712.3|14736|14722|14744|14730|14726.3|14712.3|0
1695325200000|2023-09-21 19:40:00|14734.8|14720.8|14739.8|14725.8|14744.8|14730.8|14729|14715|0
1695325500000|2023-09-21 19:45:00|14738.3|14724.3|14735|14721|14745.8|14731.8|14734.3|14720.3|0
1695325800000|2023-09-21 19:50:00|14727.6|14713.6|14722.1|14708.1|14732.2|14718.2|14714.8|14700.8|0
1695326100000|2023-09-21 19:55:00|14719.6|14705.6|14698.1|14684.1|14722.8|14708.8|14697.5|14683.5|0
1695326400000|2023-09-21 20:00:00|14698.2|14684.2|14690.6|14676.6|14706.2|14692.2|14687.2|14673.2|0
1695326700000|2023-09-21 20:05:00|14690.2|14676.2|14700.1|14686.1|14702|14688|14690.2|14676.2|0
1695327000000|2023-09-21 20:10:00|14700.5|14686.5|14694.8|14680.8|14703.6|14689.6|14693.3|14679.3|0
1695327300000|2023-09-21 20:15:00|14694.3|14680.3|14688.1|14674.1|14697.2|14683.2|14687.6|14673.6|0
1695327600000|2023-09-21 20:20:00|14688.2|14674.2|14680.7|14666.7|14688.6|14674.6|14679.3|14665.3|0
1695327900000|2023-09-21 20:25:00|14680.8|14666.8|14680.8|14666.8|14682.8|14668.8|14679|14665|0
1695328200000|2023-09-21 20:30:00|14681.1|14667.1|14683.8|14669.8|14684.2|14670.2|14678.7|14664.7|0
1695328500000|2023-09-21 20:35:00|14684|14670|14689.8|14675.8|14690.5|14676.5|14682.7|14668.7|0
1695328800000|2023-09-21 20:40:00|14690|14676|14681.1|14667.1|14690.1|14676.1|14679.3|14665.3|0
1695329100000|2023-09-21 20:45:00|14682|14668|14683|14669|14685.2|14671.2|14681.2|14667.2|0
1695329400000|2023-09-21 20:50:00|14683.3|14669.3|14679.7|14665.7|14683.3|14669.3|14679.3|14665.3|0
1695329700000|2023-09-21 20:55:00|14679.6|14665.6|14686|14672|14686.3|14672.3|14679.3|14665.3|0
1695330000000|2023-09-21 21:00:00|14685.1|14671.1|14686.5|14672.5|14686.5|14672.5|14685|14671|0
1695330300000|2023-09-21 21:05:00|14686.4|14672.4|14686.6|14672.6|14686.7|14672.7|14686.2|14672.2|0
1695330600000|2023-09-21 21:10:00|14686.3|14672.3|14686.4|14672.4|14686.8|14672.8|14685.8|14671.8|0
1695330900000|2023-09-21 21:15:00|14686.3|14672.3|14686.4|14672.4|14686.6|14672.6|14685.8|14671.8|0
1695331200000|2023-09-21 21:20:00|14686.7|14672.7|14686.9|14672.9|14687.2|14673.2|14686.1|14672.1|0
1695331500000|2023-09-21 21:25:00|14687|14673|14688.5|14674.5|14689.2|14675.2|14686.9|14672.9|0
1695331800000|2023-09-21 21:30:00|14688.8|14674.8|14687.3|14673.3|14689.5|14675.5|14687.2|14673.2|0
1695332100000|2023-09-21 21:35:00|14687.7|14673.7|14686.9|14672.9|14688.1|14674.1|14686.7|14672.7|0
1695332400000|2023-09-21 21:40:00|14686.8|14672.8|14685.4|14671.4|14686.9|14672.9|14685.2|14671.2|0
1695332700000|2023-09-21 21:45:00|14685.1|14671.1|14686.6|14672.6|14687.7|14673.7|14685.1|14671.1|0
1695333000000|2023-09-21 21:50:00|14686.8|14672.8|14687.1|14673.1|14687.1|14673.1|14686.1|14672.1|0
1695333300000|2023-09-21 21:55:00|14687.2|14673.2|14686.2|14672.2|14687.4|14673.4|14686|14672|0
1695333600000|2023-09-21 22:00:00|14689.1|14675.1|14693|14679|14700.7|14686.7|14689.1|14675.1|0
1695333900000|2023-09-21 22:05:00|14692.7|14678.7|14693.3|14679.3|14694.2|14680.2|14691|14677|0
1695334200000|2023-09-21 22:10:00|14693.7|14679.7|14700.6|14686.6|14701.6|14687.6|14693.7|14679.7|0
1695334500000|2023-09-21 22:15:00|14700.7|14686.7|14704.2|14690.2|14704.3|14690.3|14700.1|14686.1|0
1695334800000|2023-09-21 22:20:00|14704.3|14690.3|14707|14693|14708.3|14694.3|14703.7|14689.7|0
1695335100000|2023-09-21 22:25:00|14706.7|14692.7|14704.2|14690.2|14706.7|14692.7|14700.7|14686.7|0
1695335400000|2023-09-21 22:30:00|14704.3|14690.3|14700.5|14686.5|14706.2|14692.2|14699.5|14685.5|0
1695335700000|2023-09-21 22:35:00|14700.3|14686.3|14702.8|14688.8|14702.8|14688.8|14698.8|14684.8|0
1695336000000|2023-09-21 22:40:00|14703.3|14689.3|14704.3|14690.3|14705|14691|14701.3|14687.3|0
1695336300000|2023-09-21 22:45:00|14704.5|14690.5|14701.1|14687.1|14704.8|14690.8|14700.3|14686.3|0
1695336600000|2023-09-21 22:50:00|14701.5|14687.5|14702.3|14688.3|14702.7|14688.7|14701.2|14687.2|0
1695336900000|2023-09-21 22:55:00|14702.8|14688.8|14702.8|14688.8|14704.8|14690.8|14701.3|14687.3|0
1695337200000|2023-09-21 23:00:00|14702.5|14688.5|14695.2|14681.2|14705.1|14691.1|14694.8|14680.8|0
1695337500000|2023-09-21 23:05:00|14695.3|14681.3|14696.3|14682.3|14700.8|14686.8|14695.3|14681.3|0
1695337800000|2023-09-21 23:10:00|14696.2|14682.2|14699.2|14685.2|14700.3|14686.3|14696.2|14682.2|0
1695338100000|2023-09-21 23:15:00|14699.1|14685.1|14699.6|14685.6|14700.2|14686.2|14696.1|14682.1|0
1695338400000|2023-09-21 23:20:00|14698.9|14684.9|14699.3|14685.3|14701.3|14687.3|14696.9|14682.9|0
1695338700000|2023-09-21 23:25:00|14699.2|14685.2|14698.1|14684.1|14699.6|14685.6|14696.2|14682.2|0
1695339000000|2023-09-21 23:30:00|14698.2|14684.2|14698.4|14684.4|14699.4|14685.4|14697.3|14683.3|0
1695339300000|2023-09-21 23:35:00|14698.3|14684.3|14702.7|14688.7|14702.9|14688.9|14697.8|14683.8|0
1695339600000|2023-09-21 23:40:00|14702.4|14688.4|14701.6|14687.6|14703.1|14689.1|14699.9|14685.9|0
1695339900000|2023-09-21 23:45:00|14701.7|14687.7|14699.7|14685.7|14701.7|14687.7|14698.8|14684.8|0
1695340200000|2023-09-21 23:50:00|14699.8|14685.8|14687.6|14673.6|14699.8|14685.8|14684.6|14670.6|0
1695340500000|2023-09-21 23:55:00|14687.4|14673.4|14690.2|14676.2|14690.9|14676.9|14686.7|14672.7|0
1695340800000|2023-09-22 00:00:00|14690.4|14676.4|14698.3|14684.3|14705.9|14691.9|14690.4|14676.4|0
1695341100000|2023-09-22 00:05:00|14699.1|14685.1|14705.2|14691.2|14705.4|14691.4|14696.2|14682.2|0
1695341400000|2023-09-22 00:10:00|14705.1|14691.1|14699.1|14685.1|14705.1|14691.1|14697.8|14683.8|0
1695341700000|2023-09-22 00:15:00|14699.2|14685.2|14694.6|14680.6|14701.2|14687.2|14691.8|14677.8|0
1695342000000|2023-09-22 00:20:00|14695.1|14681.1|14693.3|14679.3|14700.4|14686.4|14689.9|14675.9|0
1695342300000|2023-09-22 00:25:00|14693.4|14679.4|14686.7|14672.7|14693.4|14679.4|14686.3|14672.3|0
1695342600000|2023-09-22 00:30:00|14687.2|14673.2|14683.9|14669.9|14690.8|14676.8|14675.9|14661.9|0
1695342900000|2023-09-22 00:35:00|14684.1|14670.1|14685.7|14671.7|14687.6|14673.6|14677.3|14663.3|0
1695343200000|2023-09-22 00:40:00|14685.4|14671.4|14684.2|14670.2|14689.6|14675.6|14684.2|14670.2|0
1695343500000|2023-09-22 00:45:00|14683.6|14669.6|14688.1|14674.1|14688.6|14674.6|14682.6|14668.6|0
1695343800000|2023-09-22 00:50:00|14688.8|14674.8|14694.2|14680.2|14694.4|14680.4|14687.7|14673.7|0
1695344100000|2023-09-22 00:55:00|14693.7|14679.7|14696.1|14682.1|14696.7|14682.7|14692.9|14678.9|0
1695344400000|2023-09-22 01:00:00|14695.2|14681.2|14688.2|14674.2|14696.1|14682.1|14686.7|14672.7|0
1695344700000|2023-09-22 01:05:00|14688.1|14674.1|14690.8|14676.8|14692.1|14678.1|14682.9|14668.9|0
1695345000000|2023-09-22 01:10:00|14690.7|14676.7|14689.3|14675.3|14691.6|14677.6|14686.3|14672.3|0
1695345300000|2023-09-22 01:15:00|14689.4|14675.4|14697.6|14683.6|14698.6|14684.6|14688.3|14674.3|0
1695345600000|2023-09-22 01:20:00|14697.7|14683.7|14703.4|14689.4|14704.4|14690.4|14693.6|14679.6|0
1695345900000|2023-09-22 01:25:00|14703.7|14689.7|14706.2|14692.2|14706.2|14692.2|14700.9|14686.9|0
1695346200000|2023-09-22 01:30:00|14706.3|14692.3|14704.8|14690.8|14711.1|14697.1|14701.9|14687.9|0
1695346500000|2023-09-22 01:35:00|14705.4|14691.4|14706.9|14692.9|14708.3|14694.3|14702.8|14688.8|0
1695346800000|2023-09-22 01:40:00|14706.6|14692.6|14709.8|14695.8|14715.4|14701.4|14706.4|14692.4|0
1695347100000|2023-09-22 01:45:00|14709.9|14695.9|14714.1|14700.1|14714.4|14700.4|14709.2|14695.2|0
1695347400000|2023-09-22 01:50:00|14714.2|14700.2|14708.8|14694.8|14714.2|14700.2|14707.3|14693.3|0
1695347700000|2023-09-22 01:55:00|14709.3|14695.3|14710.4|14696.4|14712.2|14698.2|14708.2|14694.2|0
1695348000000|2023-09-22 02:00:00|14711.6|14697.6|14713.9|14699.9|14716.8|14702.8|14711.1|14697.1|0
1695348300000|2023-09-22 02:05:00|14713.8|14699.8|14718.3|14704.3|14719.8|14705.8|14712.9|14698.9|0
1695348600000|2023-09-22 02:10:00|14718.6|14704.6|14722.7|14708.7|14724.6|14710.6|14716.7|14702.7|0
1695348900000|2023-09-22 02:15:00|14723.1|14709.1|14724.4|14710.4|14727.1|14713.1|14723.1|14709.1|0
1695349200000|2023-09-22 02:20:00|14724.2|14710.2|14722.6|14708.6|14724.7|14710.7|14720.9|14706.9|0
1695349500000|2023-09-22 02:25:00|14721.9|14707.9|14722.2|14708.2|14724.2|14710.2|14720.3|14706.3|0
1695349800000|2023-09-22 02:30:00|14722.6|14708.6|14722.8|14708.8|14724.6|14710.6|14721.6|14707.6|0
1695350100000|2023-09-22 02:35:00|14722.9|14708.9|14720.8|14706.8|14726.3|14712.3|14720.3|14706.3|0
1695350400000|2023-09-22 02:40:00|14721.3|14707.3|14723.2|14709.2|14723.8|14709.8|14719.8|14705.8|0
1695350700000|2023-09-22 02:45:00|14722.7|14708.7|14723.6|14709.6|14724.9|14710.9|14721.7|14707.7|0
1695351000000|2023-09-22 02:50:00|14723.8|14709.8|14714.1|14700.1|14725.3|14711.3|14712.8|14698.8|0
1695351300000|2023-09-22 02:55:00|14714.6|14700.6|14715.1|14701.1|14716.6|14702.6|14710.3|14696.3|0
1695351600000|2023-09-22 03:00:00|14715.2|14701.2|14721.6|14707.6|14722.3|14708.3|14713.3|14699.3|0
1695351900000|2023-09-22 03:05:00|14722.1|14708.1|14722.3|14708.3|14723.8|14709.8|14719.4|14705.4|0
1695352200000|2023-09-22 03:10:00|14722.6|14708.6|14728.6|14714.6|14729.2|14715.2|14722.1|14708.1|0
1695352500000|2023-09-22 03:15:00|14728.3|14714.3|14732.6|14718.6|14734.3|14720.3|14727.4|14713.4|0
1695352800000|2023-09-22 03:20:00|14732.9|14718.9|14730.1|14716.1|14733.2|14719.2|14729.3|14715.3|0
1695353100000|2023-09-22 03:25:00|14730.3|14716.3|14731.1|14717.1|14731.6|14717.6|14728.1|14714.1|0
1695353400000|2023-09-22 03:30:00|14731.3|14717.3|14734.3|14720.3|14734.9|14720.9|14730.1|14716.1|0
1695353700000|2023-09-22 03:35:00|14734.6|14720.6|14738.8|14724.8|14739.6|14725.6|14732.4|14718.4|0
1695354000000|2023-09-22 03:40:00|14738.3|14724.3|14736.8|14722.8|14738.7|14724.7|14736.4|14722.4|0
1695354300000|2023-09-22 03:45:00|14736.9|14722.9|14735.7|14721.7|14737.1|14723.1|14731.8|14717.8|0
1695354600000|2023-09-22 03:50:00|14735.8|14721.8|14735.8|14721.8|14739.1|14725.1|14733.7|14719.7|0
1695354900000|2023-09-22 03:55:00|14736.2|14722.2|14734.6|14720.6|14739.1|14725.1|14734.6|14720.6|0
1695355200000|2023-09-22 04:00:00|14734.8|14720.8|14735.6|14721.6|14735.9|14721.9|14732.8|14718.8|0
1695355500000|2023-09-22 04:05:00|14735.7|14721.7|14742.6|14728.6|14742.6|14728.6|14735.1|14721.1|0
1695355800000|2023-09-22 04:10:00|14742.8|14728.8|14743.1|14729.1|14743.9|14729.9|14741.7|14727.7|0
1695356100000|2023-09-22 04:15:00|14743.2|14729.2|14740.2|14726.2|14743.2|14729.2|14740.2|14726.2|0
1695356400000|2023-09-22 04:20:00|14740.3|14726.3|14738.6|14724.6|14740.4|14726.4|14737.3|14723.3|0
1695356700000|2023-09-22 04:25:00|14738.4|14724.4|14738.3|14724.3|14739.4|14725.4|14736.8|14722.8|0
1695357000000|2023-09-22 04:30:00|14738.2|14724.2|14736.1|14722.1|14738.3|14724.3|14734.7|14720.7|0
1695357300000|2023-09-22 04:35:00|14735.9|14721.9|14736.4|14722.4|14738.1|14724.1|14734.8|14720.8|0
1695357600000|2023-09-22 04:40:00|14736.3|14722.3|14734.1|14720.1|14736.8|14722.8|14732.6|14718.6|0
1695357900000|2023-09-22 04:45:00|14733.9|14719.9|14734.4|14720.4|14736.3|14722.3|14733.1|14719.1|0
1695358200000|2023-09-22 04:50:00|14734.6|14720.6|14740.8|14726.8|14741.6|14727.6|14733.2|14719.2|0
1695358500000|2023-09-22 04:55:00|14740.6|14726.6|14740.4|14726.4|14740.8|14726.8|14738.6|14724.6|0
1695358800000|2023-09-22 05:00:00|14740.1|14726.1|14736.3|14722.3|14741.8|14727.8|14735.9|14721.9|0
1695359100000|2023-09-22 05:05:00|14736.6|14722.6|14741.8|14727.8|14744.2|14730.2|14735.8|14721.8|0
1695359400000|2023-09-22 05:10:00|14742.3|14728.3|14739.8|14725.8|14743.2|14729.2|14738.8|14724.8|0
1695359700000|2023-09-22 05:15:00|14739.6|14725.6|14736.1|14722.1|14741.1|14727.1|14735.6|14721.6|0
1695360000000|2023-09-22 05:20:00|14736.2|14722.2|14739.4|14725.4|14739.7|14725.7|14735.1|14721.1|0
1695360300000|2023-09-22 05:25:00|14739.3|14725.3|14736.2|14722.2|14740.6|14726.6|14734.8|14720.8|0
1695360600000|2023-09-22 05:30:00|14736.1|14722.1|14738.4|14724.4|14739.6|14725.6|14735.6|14721.6|0
1695360900000|2023-09-22 05:35:00|14738.3|14724.3|14739.1|14725.1|14741.7|14727.7|14737.4|14723.4|0
1695361200000|2023-09-22 05:40:00|14738.8|14724.8|14746.9|14732.9|14748.1|14734.1|14738.3|14724.3|0
1695361500000|2023-09-22 05:45:00|14746.3|14732.3|14749.6|14735.6|14752.8|14738.8|14746.3|14732.3|0
1695361800000|2023-09-22 05:50:00|14751.1|14737.1|14747.2|14733.2|14751.1|14737.1|14744.8|14730.8|0
1695362100000|2023-09-22 05:55:00|14747.1|14733.1|14742.7|14728.7|14747.7|14733.7|14742.3|14728.3|0
1695362400000|2023-09-22 06:00:00|14743.8|14729.8|14739.3|14725.3|14743.8|14729.8|14735.1|14721.1|0
1695362700000|2023-09-22 06:05:00|14739.4|14725.4|14745.1|14731.1|14747.8|14733.8|14739.3|14725.3|0
1695363000000|2023-09-22 06:10:00|14746.9|14732.9|14744.2|14730.2|14749.3|14735.3|14741.8|14727.8|0
1695363300000|2023-09-22 06:15:00|14743.6|14729.6|14744.7|14730.7|14749.1|14735.1|14742.6|14728.6|0
1695363600000|2023-09-22 06:20:00|14744.9|14730.9|14741.1|14727.1|14745.1|14731.1|14737.1|14723.1|0
1695363900000|2023-09-22 06:25:00|14741.4|14727.4|14749.1|14735.1|14749.1|14735.1|14738.1|14724.1|0
1695364200000|2023-09-22 06:30:00|14748.2|14734.2|14747.9|14733.9|14751.8|14737.8|14746.7|14732.7|0
1695364500000|2023-09-22 06:35:00|14748.6|14734.6|14742.2|14728.2|14751.3|14737.3|14742.2|14728.2|0
1695364800000|2023-09-22 06:40:00|14742.6|14728.6|14746.8|14732.8|14747.1|14733.1|14740.7|14726.7|0
1695365100000|2023-09-22 06:45:00|14746.9|14732.9|14743.7|14729.7|14748.4|14734.4|14743.6|14729.6|0
1695365400000|2023-09-22 06:50:00|14743.6|14729.6|14744.9|14730.9|14746.4|14732.4|14741.8|14727.8|0
1695365700000|2023-09-22 06:55:00|14744.8|14730.8|14745.2|14731.2|14752.7|14738.7|14744.3|14730.3|0
1695366000000|2023-09-22 07:00:00|14743.3|14729.3|14748.9|14734.9|14749.8|14735.8|14729.3|14715.3|0
1695366300000|2023-09-22 07:05:00|14750.7|14736.7|14749.2|14735.2|14758.7|14744.7|14742.2|14728.2|0
1695366600000|2023-09-22 07:10:00|14749.9|14735.9|14757.4|14743.4|14758.4|14744.4|14744.8|14730.8|0
1695366900000|2023-09-22 07:15:00|14758.7|14744.7|14764.3|14750.3|14766.1|14752.1|14751.3|14737.3|0
1695367200000|2023-09-22 07:20:00|14764.6|14750.6|14755.9|14741.9|14765.1|14751.1|14754.2|14740.2|0
1695367500000|2023-09-22 07:25:00|14755.6|14741.6|14755.4|14741.4|14756.1|14742.1|14745.2|14731.2|0
1695367800000|2023-09-22 07:30:00|14756.3|14742.3|14750.1|14736.1|14765.3|14751.3|14750.1|14736.1|0
1695368100000|2023-09-22 07:35:00|14750.8|14736.8|14750.8|14736.8|14760.4|14746.4|14750.8|14736.8|0
1695368400000|2023-09-22 07:40:00|14751.4|14737.4|14755.6|14741.6|14759.2|14745.2|14750.1|14736.1|0
1695368700000|2023-09-22 07:45:00|14756.2|14742.2|14762.2|14748.2|14762.2|14748.2|14754.9|14740.9|0
1695369000000|2023-09-22 07:50:00|14762.3|14748.3|14748.2|14734.2|14763.7|14749.7|14748.2|14734.2|0
1695369300000|2023-09-22 07:55:00|14748.6|14734.6|14743.3|14729.3|14749.3|14735.3|14740.1|14726.1|0
1695369600000|2023-09-22 08:00:00|14743.2|14729.2|14740.2|14726.2|14743.2|14729.2|14733.3|14719.3|0
1695369900000|2023-09-22 08:05:00|14739.8|14725.8|14748.8|14734.8|14750.3|14736.3|14731.8|14717.8|0
1695370200000|2023-09-22 08:10:00|14748.1|14734.1|14751.1|14737.1|14756.8|14742.8|14742.4|14728.4|0
1695370500000|2023-09-22 08:15:00|14750.6|14736.6|14758.8|14744.8|14762.1|14748.1|14750.3|14736.3|0
1695370800000|2023-09-22 08:20:00|14759.1|14745.1|14752.1|14738.1|14759.3|14745.3|14750.8|14736.8|0
1695371100000|2023-09-22 08:25:00|14751.7|14737.7|14748.2|14734.2|14751.7|14737.7|14743.8|14729.8|0
1695371400000|2023-09-22 08:30:00|14748.4|14734.4|14754.8|14740.8|14756.3|14742.3|14741.8|14727.8|0
1695371700000|2023-09-22 08:35:00|14754.7|14740.7|14760.1|14746.1|14760.3|14746.3|14751.8|14737.8|0
1695372000000|2023-09-22 08:40:00|14761.1|14747.1|14758.3|14744.3|14762.3|14748.3|14756.9|14742.9|0
1695372300000|2023-09-22 08:45:00|14758.7|14744.7|14747.2|14733.2|14759.2|14745.2|14745.3|14731.3|0
1695372600000|2023-09-22 08:50:00|14747.3|14733.3|14754.1|14740.1|14755.3|14741.3|14746.3|14732.3|0
1695372900000|2023-09-22 08:55:00|14754.3|14740.3|14755.8|14741.8|14757.1|14743.1|14747.4|14733.4|0
1695373200000|2023-09-22 09:00:00|14755.1|14741.1|14748.3|14734.3|14756.2|14742.2|14748.1|14734.1|0
1695373500000|2023-09-22 09:05:00|14746.6|14732.6|14749.4|14735.4|14751.7|14737.7|14744.2|14730.2|0
1695373800000|2023-09-22 09:10:00|14748.9|14734.9|14754.4|14740.4|14755.4|14741.4|14746.2|14732.2|0
1695374100000|2023-09-22 09:15:00|14755.2|14741.2|14752.8|14738.8|14759.8|14745.8|14751.6|14737.6|0
1695374400000|2023-09-22 09:20:00|14752.6|14738.6|14753.4|14739.4|14755.7|14741.7|14749.2|14735.2|0
1695374700000|2023-09-22 09:25:00|14753.3|14739.3|14754.1|14740.1|14756.8|14742.8|14750.4|14736.4|0
1695375000000|2023-09-22 09:30:00|14753.8|14739.8|14762.8|14748.8|14763.4|14749.4|14753.3|14739.3|0
1695375300000|2023-09-22 09:35:00|14763.1|14749.1|14762.2|14748.2|14768.6|14754.6|14762.2|14748.2|0
1695375600000|2023-09-22 09:40:00|14762.6|14748.6|14763.9|14749.9|14766.2|14752.2|14761.2|14747.2|0
1695375900000|2023-09-22 09:45:00|14763.8|14749.8|14771.9|14757.9|14772.1|14758.1|14763.8|14749.8|0
1695376200000|2023-09-22 09:50:00|14771.4|14757.4|14772.1|14758.1|14773.8|14759.8|14768.3|14754.3|0
1695376500000|2023-09-22 09:55:00|14772.4|14758.4|14771.1|14757.1|14774.4|14760.4|14770.9|14756.9|0
1695376800000|2023-09-22 10:00:00|14771.8|14757.8|14765.6|14751.6|14772.8|14758.8|14765.3|14751.3|0
1695377100000|2023-09-22 10:05:00|14765.8|14751.8|14768.2|14754.2|14769.6|14755.6|14763.3|14749.3|0
1695377400000|2023-09-22 10:10:00|14768.3|14754.3|14767.7|14753.7|14770.7|14756.7|14766.3|14752.3|0
1695377700000|2023-09-22 10:15:00|14767.6|14753.6|14765.7|14751.7|14771.3|14757.3|14762.8|14748.8|0
1695378000000|2023-09-22 10:20:00|14765.8|14751.8|14759.2|14745.2|14765.8|14751.8|14757.8|14743.8|0
1695378300000|2023-09-22 10:25:00|14759.1|14745.1|14761.3|14747.3|14762.1|14748.1|14757.1|14743.1|0
1695378600000|2023-09-22 10:30:00|14761.2|14747.2|14761.4|14747.4|14762.9|14748.9|14758.4|14744.4|0
1695378900000|2023-09-22 10:35:00|14761.3|14747.3|14762.3|14748.3|14765.6|14751.6|14759.9|14745.9|0
1695379200000|2023-09-22 10:40:00|14761.9|14747.9|14768.9|14754.9|14770.1|14756.1|14759.1|14745.1|0
1695379500000|2023-09-22 10:45:00|14769.3|14755.3|14770.9|14756.9|14772.1|14758.1|14765.8|14751.8|0
1695379800000|2023-09-22 10:50:00|14770.8|14756.8|14770.3|14756.3|14778.1|14764.1|14770.2|14756.2|0
1695380100000|2023-09-22 10:55:00|14770.6|14756.6|14765.6|14751.6|14773.1|14759.1|14764.8|14750.8|0
1695380400000|2023-09-22 11:00:00|14766.6|14752.6|14756.1|14742.1|14766.8|14752.8|14756.1|14742.1|0
1695380700000|2023-09-22 11:05:00|14756.2|14742.2|14756.6|14742.6|14760.8|14746.8|14751.6|14737.6|0
1695381000000|2023-09-22 11:10:00|14756.2|14742.2|14756.9|14742.9|14758.4|14744.4|14751.8|14737.8|0
1695381300000|2023-09-22 11:15:00|14756.6|14742.6|14757.4|14743.4|14758.8|14744.8|14755.1|14741.1|0
1695381600000|2023-09-22 11:20:00|14757.3|14743.3|14766.3|14752.3|14766.6|14752.6|14755.6|14741.6|0
1695381900000|2023-09-22 11:25:00|14766.4|14752.4|14758.1|14744.1|14766.4|14752.4|14757.7|14743.7|0
1695382200000|2023-09-22 11:30:00|14757.7|14743.7|14755.6|14741.6|14759.3|14745.3|14753.8|14739.8|0
1695382500000|2023-09-22 11:35:00|14755.2|14741.2|14761.1|14747.1|14761.3|14747.3|14755.2|14741.2|0
1695382800000|2023-09-22 11:40:00|14761.3|14747.3|14758.9|14744.9|14763.3|14749.3|14757.4|14743.4|0
1695383100000|2023-09-22 11:45:00|14759.1|14745.1|14760.9|14746.9|14763.1|14749.1|14752.6|14738.6|0
1695383400000|2023-09-22 11:50:00|14761.1|14747.1|14763.1|14749.1|14765.1|14751.1|14760.3|14746.3|0
1695383700000|2023-09-22 11:55:00|14763.6|14749.6|14762.1|14748.1|14765.6|14751.6|14760.7|14746.7|0
1695384000000|2023-09-22 12:00:00|14762.2|14748.2|14780.7|14766.7|14781.9|14767.9|14762.2|14748.2|0
1695384300000|2023-09-22 12:05:00|14779.6|14765.6|14782.3|14768.3|14782.6|14768.6|14774.8|14760.8|0
1695384600000|2023-09-22 12:10:00|14782.4|14768.4|14790.1|14776.1|14791.6|14777.6|14778.2|14764.2|0
1695384900000|2023-09-22 12:15:00|14790.3|14776.3|14793.1|14779.1|14795.2|14781.2|14788.1|14774.1|0
1695385200000|2023-09-22 12:20:00|14793.2|14779.2|14803.3|14789.3|14806.3|14792.3|14791.1|14777.1|0
1695385500000|2023-09-22 12:25:00|14804.3|14790.3|14805.8|14791.8|14808.9|14794.9|14802.3|14788.3|0
1695385800000|2023-09-22 12:30:00|14806.1|14792.1|14798.1|14784.1|14810.9|14796.9|14797.6|14783.6|0
1695386100000|2023-09-22 12:35:00|14797.4|14783.4|14795.7|14781.7|14799.9|14785.9|14793.1|14779.1|0
1695386400000|2023-09-22 12:40:00|14795.2|14781.2|14798.3|14784.3|14801.6|14787.6|14795.1|14781.1|0
1695386700000|2023-09-22 12:45:00|14798.4|14784.4|14794.6|14780.6|14802.1|14788.1|14793.7|14779.7|0
1695387000000|2023-09-22 12:50:00|14794.4|14780.4|14794.6|14780.6|14795.6|14781.6|14790.3|14776.3|0
1695387300000|2023-09-22 12:55:00|14793.8|14779.8|14793.2|14779.2|14794.6|14780.6|14789.3|14775.3|0
1695387600000|2023-09-22 13:00:00|14793.3|14779.3|14795.7|14781.7|14799.6|14785.6|14793.3|14779.3|0
1695387900000|2023-09-22 13:05:00|14795.4|14781.4|14795.6|14781.6|14800.1|14786.1|14789.4|14775.4|0
1695388200000|2023-09-22 13:10:00|14795.2|14781.2|14790.3|14776.3|14798.1|14784.1|14789.2|14775.2|0
1695388500000|2023-09-22 13:15:00|14790.2|14776.2|14790.6|14776.6|14794.1|14780.1|14787.3|14773.3|0
1695388800000|2023-09-22 13:20:00|14790.1|14776.1|14788.6|14774.6|14796.7|14782.7|14786.2|14772.2|0
1695389100000|2023-09-22 13:25:00|14786.8|14772.8|14777.4|14763.4|14787.7|14773.7|14772.3|14758.3|0
1695389400000|2023-09-22 13:30:00|14776.6|14762.6|14757.6|14743.6|14777.6|14763.6|14753.3|14739.3|0
1695389700000|2023-09-22 13:35:00|14753.9|14739.9|14737.6|14723.6|14763.1|14749.1|14736.1|14722.1|0
1695390000000|2023-09-22 13:40:00|14739.8|14725.8|14742.8|14728.8|14748.4|14734.4|14727.1|14713.1|0
1695390300000|2023-09-22 13:45:00|14739.7|14725.7|14775.8|14761.8|14788.3|14774.3|14739.7|14725.7|0
1695390600000|2023-09-22 13:50:00|14777.4|14763.4|14767.1|14753.1|14777.7|14763.7|14754.4|14740.4|0
1695390900000|2023-09-22 13:55:00|14767.9|14753.9|14790.6|14776.6|14790.6|14776.6|14762.4|14748.4|0
1695391200000|2023-09-22 14:00:00|14786.9|14772.9|14777.4|14763.4|14788.1|14774.1|14763.5|14749.5|0
1695391500000|2023-09-22 14:05:00|14777.6|14763.6|14782.5|14768.5|14803.9|14789.9|14774.1|14760.1|0
1695391800000|2023-09-22 14:10:00|14782.9|14768.9|14766.1|14752.1|14785.9|14771.9|14766.1|14752.1|0
1695392100000|2023-09-22 14:15:00|14765.1|14751.1|14779.9|14765.9|14780|14766|14751.9|14737.9|0
1695392400000|2023-09-22 14:20:00|14779.3|14765.3|14794.8|14780.8|14797.8|14783.8|14768.3|14754.3|0
1695392700000|2023-09-22 14:25:00|14795.6|14781.6|14792.1|14778.1|14795.6|14781.6|14774.4|14760.4|0
1695393000000|2023-09-22 14:30:00|14792.3|14778.3|14832.1|14818.1|14832.5|14818.5|14792.3|14778.3|0
1695393300000|2023-09-22 14:35:00|14833.8|14819.8|14833.8|14819.8|14842.4|14828.4|14829.5|14815.5|0
1695393600000|2023-09-22 14:40:00|14834|14820|14833.3|14819.3|14836.1|14822.1|14821.3|14807.3|0
1695393900000|2023-09-22 14:45:00|14835.5|14821.5|14834.9|14820.9|14842.5|14828.5|14826.1|14812.1|0
1695394200000|2023-09-22 14:50:00|14835.9|14821.9|14836.6|14822.6|14847|14833|14826.6|14812.6|0
1695394500000|2023-09-22 14:55:00|14836.9|14822.9|14848.9|14834.9|14854.3|14840.3|14836.9|14822.9|0
1695394800000|2023-09-22 15:00:00|14850.1|14836.1|14844.6|14830.6|14856.3|14842.3|14838.9|14824.9|0
1695395100000|2023-09-22 15:05:00|14845|14831|14831.8|14817.8|14856.4|14842.4|14831.8|14817.8|0
1695395400000|2023-09-22 15:10:00|14832.5|14818.5|14834.3|14820.3|14836.8|14822.8|14823.5|14809.5|0
1695395700000|2023-09-22 15:15:00|14833.8|14819.8|14830.3|14816.3|14844|14830|14824.4|14810.4|0
1695396000000|2023-09-22 15:20:00|14829.8|14815.8|14832.5|14818.5|14839|14825|14822.3|14808.3|0
1695396300000|2023-09-22 15:25:00|14832|14818|14850|14836|14852.5|14838.5|14831.3|14817.3|0
1695396600000|2023-09-22 15:30:00|14850.6|14836.6|14846.5|14832.5|14858.3|14844.3|14844.5|14830.5|0
1695396900000|2023-09-22 15:35:00|14845.4|14831.4|14865.9|14851.9|14866.5|14852.5|14844.9|14830.9|0
1695397200000|2023-09-22 15:40:00|14863.7|14849.7|14842.2|14828.2|14864.5|14850.5|14838.5|14824.5|0
1695397500000|2023-09-22 15:45:00|14840.7|14826.7|14836.4|14822.4|14845.4|14831.4|14834.5|14820.5|0
1695397800000|2023-09-22 15:50:00|14836.9|14822.9|14826.4|14812.4|14845.4|14831.4|14823.8|14809.8|0
1695398100000|2023-09-22 15:55:00|14826.7|14812.7|14816.2|14802.2|14833.3|14819.3|14815.2|14801.2|0
1695398400000|2023-09-22 16:00:00|14815.4|14801.4|14816.7|14802.7|14824.7|14810.7|14812.7|14798.7|0
1695398700000|2023-09-22 16:05:00|14815.9|14801.9|14824.2|14810.2|14827.9|14813.9|14810.3|14796.3|0
1695399000000|2023-09-22 16:10:00|14823.7|14809.7|14830.4|14816.4|14833|14819|14816.9|14802.9|0
1695399300000|2023-09-22 16:15:00|14828.2|14814.2|14845.7|14831.7|14848.4|14834.4|14824.3|14810.3|0
1695399600000|2023-09-22 16:20:00|14845.5|14831.5|14844.8|14830.8|14850.9|14836.9|14840.5|14826.5|0
1695399900000|2023-09-22 16:25:00|14845.7|14831.7|14843.7|14829.7|14846|14832|14837.3|14823.3|0
1695400200000|2023-09-22 16:30:00|14845.4|14831.4|14845.4|14831.4|14852.8|14838.8|14840|14826|0
1695400500000|2023-09-22 16:35:00|14845.2|14831.2|14851.9|14837.9|14853.8|14839.8|14842.4|14828.4|0
1695400800000|2023-09-22 16:40:00|14852.3|14838.3|14857.8|14843.8|14859.2|14845.2|14852|14838|0
1695401100000|2023-09-22 16:45:00|14857.4|14843.4|14850.7|14836.7|14861.2|14847.2|14846.7|14832.7|0
1695401400000|2023-09-22 16:50:00|14850.9|14836.9|14848.5|14834.5|14854.4|14840.4|14845.8|14831.8|0
1695401700000|2023-09-22 16:55:00|14848.8|14834.8|14847.2|14833.2|14857.9|14843.9|14845.9|14831.9|0
1695402000000|2023-09-22 17:00:00|14845|14831|14837.2|14823.2|14847.4|14833.4|14836.9|14822.9|0
1695402300000|2023-09-22 17:05:00|14837.1|14823.1|14827.4|14813.4|14840.2|14826.2|14827|14813|0
1695402600000|2023-09-22 17:10:00|14827.7|14813.7|14819.2|14805.2|14834|14820|14818.9|14804.9|0
1695402900000|2023-09-22 17:15:00|14819.5|14805.5|14804.5|14790.5|14822|14808|14801.6|14787.6|0
1695403200000|2023-09-22 17:20:00|14804.7|14790.7|14786.2|14772.2|14805.9|14791.9|14776|14762|0
1695403500000|2023-09-22 17:25:00|14786.4|14772.4|14782.7|14768.7|14787.6|14773.6|14773.6|14759.6|0
1695403800000|2023-09-22 17:30:00|14781.4|14767.4|14772.6|14758.6|14781.4|14767.4|14765.9|14751.9|0
1695404100000|2023-09-22 17:35:00|14772.5|14758.5|14761|14747|14781.2|14767.2|14753.4|14739.4|0
1695404400000|2023-09-22 17:40:00|14760.5|14746.5|14755.7|14741.7|14764|14750|14749.7|14735.7|0
1695404700000|2023-09-22 17:45:00|14755|14741|14755.5|14741.5|14763.7|14749.7|14746.6|14732.6|0
1695405000000|2023-09-22 17:50:00|14754.7|14740.7|14757.7|14743.7|14768.5|14754.5|14753|14739|0
1695405300000|2023-09-22 17:55:00|14757.6|14743.6|14754|14740|14769.5|14755.5|14754|14740|0
1695405600000|2023-09-22 18:00:00|14752.6|14738.6|14752.2|14738.2|14761.1|14747.1|14745|14731|0
1695405900000|2023-09-22 18:05:00|14752.7|14738.7|14748.5|14734.5|14756.7|14742.7|14743.2|14729.2|0
1695406200000|2023-09-22 18:10:00|14747|14733|14718.1|14704.1|14747.4|14733.4|14717.7|14703.7|0
1695406500000|2023-09-22 18:15:00|14718|14704|14712.2|14698.2|14725.1|14711.1|14703.5|14689.5|0
1695406800000|2023-09-22 18:20:00|14713.4|14699.4|14732.9|14718.9|14734.7|14720.7|14713.1|14699.1|0
1695407100000|2023-09-22 18:25:00|14733.2|14719.2|14725.7|14711.7|14744.5|14730.5|14724.6|14710.6|0
1695407400000|2023-09-22 18:30:00|14726|14712|14728.9|14714.9|14732|14718|14713.5|14699.5|0
1695407700000|2023-09-22 18:35:00|14728|14714|14718.6|14704.6|14734|14720|14716.2|14702.2|0
1695408000000|2023-09-22 18:40:00|14719|14705|14714.6|14700.6|14724|14710|14711|14697|0
1695408300000|2023-09-22 18:45:00|14713.4|14699.4|14730.2|14716.2|14730.2|14716.2|14710.4|14696.4|0
1695408600000|2023-09-22 18:50:00|14730.4|14716.4|14727.7|14713.7|14733.7|14719.7|14721.4|14707.4|0
1695408900000|2023-09-22 18:55:00|14727.5|14713.5|14727.2|14713.2|14734.9|14720.9|14719.4|14705.4|0
1695409200000|2023-09-22 19:00:00|14726.2|14712.2|14750|14736|14760|14746|14722.2|14708.2|0
1695409500000|2023-09-22 19:05:00|14750.1|14736.1|14791.5|14777.5|14793.9|14779.9|14746.2|14732.2|0
1695409800000|2023-09-22 19:10:00|14793.2|14779.2|14788.6|14774.6|14796.6|14782.6|14781.4|14767.4|0
1695410100000|2023-09-22 19:15:00|14789.4|14775.4|14797.5|14783.5|14801.5|14787.5|14783.7|14769.7|0
1695410400000|2023-09-22 19:20:00|14797|14783|14802.5|14788.5|14813.6|14799.6|14785.4|14771.4|0
1695410700000|2023-09-22 19:25:00|14802.4|14788.4|14787.7|14773.7|14804.5|14790.5|14787.7|14773.7|0
1695411000000|2023-09-22 19:30:00|14790.5|14776.5|14771.6|14757.6|14797|14783|14771.4|14757.4|0
1695411300000|2023-09-22 19:35:00|14770.5|14756.5|14774.4|14760.4|14776.9|14762.9|14766.2|14752.2|0
1695411600000|2023-09-22 19:40:00|14777.5|14763.5|14738.2|14724.2|14778.7|14764.7|14735.4|14721.4|0
1695411900000|2023-09-22 19:45:00|14735.2|14721.2|14728.9|14714.9|14746.4|14732.4|14719.7|14705.7|0
1695412200000|2023-09-22 19:50:00|14720.5|14706.5|14699|14685|14726.7|14712.7|14691.5|14677.5|0
1695412500000|2023-09-22 19:55:00|14711.2|14697.2|14705.4|14691.4|14721|14707|14702.9|14688.9|0
1695412800000|2023-09-22 20:00:00|14706.1|14692.1|14710.7|14696.7|14727.1|14713.1|14706.1|14692.1|0
1695413100000|2023-09-22 20:05:00|14710.5|14696.5|14719|14705|14724.1|14710.1|14710.5|14696.5|0
1695413400000|2023-09-22 20:10:00|14718.4|14704.4|14727.2|14713.2|14730|14716|14717.7|14703.7|0
1695413700000|2023-09-22 20:15:00|14726.2|14712.2|14720.5|14706.5|14728.2|14714.2|14719.9|14705.9|0
1695414000000|2023-09-22 20:20:00|14720.4|14706.4|14724|14710|14727|14713|14719.4|14705.4|0
1695414300000|2023-09-22 20:25:00|14724.1|14710.1|14722.4|14708.4|14726.1|14712.1|14722.4|14708.4|0
1695414600000|2023-09-22 20:30:00|14722.5|14708.5|14722.9|14708.9|14726.2|14712.2|14721.5|14707.5|0
1695414900000|2023-09-22 20:35:00|14722.7|14708.7|14724.1|14710.1|14726.9|14712.9|14721.7|14707.7|0
1695415200000|2023-09-22 20:40:00|14724.2|14710.2|14717.2|14703.2|14724.7|14710.7|14715.4|14701.4|0
1695415500000|2023-09-22 20:45:00|14717.4|14703.4|14715.4|14701.4|14720.7|14706.7|14713.6|14699.6|0
1695415800000|2023-09-22 20:50:00|14715.2|14701.2|14710.9|14696.9|14715.5|14701.5|14710.7|14696.7|0
1695416100000|2023-09-22 20:55:00|14710.7|14696.7|14714.5|14700.5|14714.7|14700.7|14709.6|14695.6|0
1695416400000|2023-09-22 21:00:00|14714.4|14700.4|14714.4|14700.4|14714.4|14700.4|14714.4|14700.4|0
1695452700000|2023-09-23 07:05:00|14717.4|14703.4|14716|14702|14717.4|14703.4|14716|14702|0
1695455100000|2023-09-23 07:45:00|14718.3|14704.3|14718.3|14704.3|14718.3|14704.3|14718.3|14704.3|0
1695456000000|2023-09-23 08:00:00|14715.5|14701.5|14715.5|14701.5|14715.5|14701.5|14715.5|14701.5|0
1695456900000|2023-09-23 08:15:00|14712.1|14698.1|14712.1|14698.1|14712.1|14698.1|14712.1|14698.1|0
1695460800000|2023-09-23 09:20:00|14711.7|14697.7|14711.7|14697.7|14711.7|14697.7|14711.7|14697.7|0
1695477600000|2023-09-23 14:00:00|14712.2|14698.2|14712.2|14698.2|14712.2|14698.2|14712.2|14698.2|0
1695533700000|2023-09-24 05:35:00|14711.9|14697.9|14711.9|14697.9|14711.9|14697.9|14711.9|14697.9|0
1695538500000|2023-09-24 06:55:00|14709.6|14695.6|14709.6|14695.6|14709.6|14695.6|14709.6|14695.6|0
1695546900000|2023-09-24 09:15:00|14716.4|14702.4|14716.4|14702.4|14716.4|14702.4|14716.4|14702.4|0
1695571800000|2023-09-24 16:10:00|14713|14699|14713|14699|14713|14699|14713|14699|0
1695579600000|2023-09-24 18:20:00|14714.2|14700.2|14715.4|14701.4|14715.4|14701.4|14714.2|14700.2|0
1695588600000|2023-09-24 20:50:00|14715.1|14701.1|14715.1|14701.1|14715.1|14701.1|14715.1|14701.1|0
1695589800000|2023-09-24 21:10:00|14722.1|14708.1|14737.6|14723.6|14737.6|14723.6|14722.1|14708.1|0
1695590100000|2023-09-24 21:15:00|14737.2|14723.2|14745.5|14731.5|14745.9|14731.9|14737.2|14723.2|0
1695590400000|2023-09-24 21:20:00|14738.7|14724.7|14738.7|14724.7|14738.7|14724.7|14738.7|14724.7|0
1695590700000|2023-09-24 21:25:00|14745.7|14731.7|14747.4|14733.4|14747.7|14733.7|14745.7|14731.7|0
1695591000000|2023-09-24 21:30:00|14740.6|14726.6|14740.6|14726.6|14740.6|14726.6|14740.6|14726.6|0
1695591300000|2023-09-24 21:35:00|14747.6|14733.6|14744.2|14730.2|14747.6|14733.6|14744.2|14730.2|0
1695592800000|2023-09-24 22:00:00|14714.1|14700.1|14741|14727|14741.3|14727.3|14714.1|14700.1|0
1695593100000|2023-09-24 22:05:00|14740.3|14726.3|14744.7|14730.7|14745.5|14731.5|14738|14724|0
1695593400000|2023-09-24 22:10:00|14744.6|14730.6|14748|14734|14749.2|14735.2|14742.6|14728.6|0
1695593700000|2023-09-24 22:15:00|14747.7|14733.7|14747.3|14733.3|14752.2|14738.2|14745.2|14731.2|0
1695594000000|2023-09-24 22:20:00|14747.5|14733.5|14752.8|14738.8|14753.5|14739.5|14746.8|14732.8|0
1695594300000|2023-09-24 22:25:00|14753|14739|14757|14743|14758.6|14744.6|14753|14739|0
1695594600000|2023-09-24 22:30:00|14757.5|14743.5|14752.1|14738.1|14757.5|14743.5|14751.8|14737.8|0
1695594900000|2023-09-24 22:35:00|14752|14738|14748.5|14734.5|14752|14738|14747.1|14733.1|0
1695595200000|2023-09-24 22:40:00|14748.8|14734.8|14746.7|14732.7|14749.1|14735.1|14746.2|14732.2|0
1695595500000|2023-09-24 22:45:00|14747.1|14733.1|14747.5|14733.5|14749.8|14735.8|14746.7|14732.7|0
1695595800000|2023-09-24 22:50:00|14747.3|14733.3|14745.7|14731.7|14748.3|14734.3|14745.7|14731.7|0
1695596100000|2023-09-24 22:55:00|14745.6|14731.6|14744.8|14730.8|14747.5|14733.5|14744.8|14730.8|0
1695596400000|2023-09-24 23:00:00|14744.6|14730.6|14745.1|14731.1|14746.6|14732.6|14738.7|14724.7|0
1695596700000|2023-09-24 23:05:00|14745|14731|14743|14729|14745.3|14731.3|14740.6|14726.6|0
1695597000000|2023-09-24 23:10:00|14742.8|14728.8|14745.6|14731.6|14746.5|14732.5|14741|14727|0
1695597300000|2023-09-24 23:15:00|14745|14731|14740.5|14726.5|14746.2|14732.2|14739.3|14725.3|0
1695597600000|2023-09-24 23:20:00|14740.3|14726.3|14740.5|14726.5|14742.1|14728.1|14735.6|14721.6|0
1695597900000|2023-09-24 23:25:00|14740.6|14726.6|14739.2|14725.2|14745.3|14731.3|14737.2|14723.2|0
1695598200000|2023-09-24 23:30:00|14739.6|14725.6|14742.8|14728.8|14743.3|14729.3|14739.3|14725.3|0
1695598500000|2023-09-24 23:35:00|14743|14729|14744.8|14730.8|14746.2|14732.2|14741.8|14727.8|0
1695598800000|2023-09-24 23:40:00|14745|14731|14747.6|14733.6|14749.8|14735.8|14745|14731|0
1695599100000|2023-09-24 23:45:00|14747.7|14733.7|14744.6|14730.6|14748.8|14734.8|14740.6|14726.6|0
1695599400000|2023-09-24 23:50:00|14744.7|14730.7|14745.7|14731.7|14745.7|14731.7|14742|14728|0
1695599700000|2023-09-24 23:55:00|14745.1|14731.1|14742|14728|14745.7|14731.7|14740|14726|0
1695600000000|2023-09-25 00:00:00|14741.8|14727.8|14727.2|14713.2|14741.8|14727.8|14724.6|14710.6|0
1695600300000|2023-09-25 00:05:00|14727.3|14713.3|14731.3|14717.3|14734|14720|14726.5|14712.5|0
1695600600000|2023-09-25 00:10:00|14731.6|14717.6|14724.7|14710.7|14734|14720|14724|14710|0
1695600900000|2023-09-25 00:15:00|14725|14711|14714|14700|14726.5|14712.5|14713.1|14699.1|0
1695601200000|2023-09-25 00:20:00|14714.1|14700.1|14714.8|14700.8|14721.7|14707.7|14711.6|14697.6|0
1695601500000|2023-09-25 00:25:00|14715|14701|14722.3|14708.3|14724.1|14710.1|14714.1|14700.1|0
1695601800000|2023-09-25 00:30:00|14722.5|14708.5|14721.2|14707.2|14725.2|14711.2|14720.7|14706.7|0
1695602100000|2023-09-25 00:35:00|14720.7|14706.7|14725|14711|14725.7|14711.7|14720.2|14706.2|0
1695602400000|2023-09-25 00:40:00|14724|14710|14724.8|14710.8|14727.6|14713.6|14723.2|14709.2|0
1695602700000|2023-09-25 00:45:00|14725|14711|14730.1|14716.1|14730.7|14716.7|14724.5|14710.5|0
1695603000000|2023-09-25 00:50:00|14730|14716|14728.7|14714.7|14732.5|14718.5|14727.2|14713.2|0
1695603300000|2023-09-25 00:55:00|14728.6|14714.6|14732|14718|14732.5|14718.5|14728.1|14714.1|0
1695603600000|2023-09-25 01:00:00|14731.6|14717.6|14736.5|14722.5|14737.5|14723.5|14731.6|14717.6|0
1695603900000|2023-09-25 01:05:00|14736.8|14722.8|14736.2|14722.2|14738|14724|14734.3|14720.3|0
1695604200000|2023-09-25 01:10:00|14736.1|14722.1|14738.3|14724.3|14738.3|14724.3|14735.3|14721.3|0
1695604500000|2023-09-25 01:15:00|14739.6|14725.6|14748.3|14734.3|14749.2|14735.2|14738.7|14724.7|0
1695604800000|2023-09-25 01:20:00|14748.6|14734.6|14751|14737|14752|14738|14745.2|14731.2|0
1695605100000|2023-09-25 01:25:00|14751.2|14737.2|14748.3|14734.3|14753.5|14739.5|14745.2|14731.2|0
1695605400000|2023-09-25 01:30:00|14747.5|14733.5|14754|14740|14754|14740|14746.2|14732.2|0
1695605700000|2023-09-25 01:35:00|14754.1|14740.1|14754.7|14740.7|14764|14750|14752.5|14738.5|0
1695606000000|2023-09-25 01:40:00|14754.2|14740.2|14746.8|14732.8|14756.5|14742.5|14746.2|14732.2|0
1695606300000|2023-09-25 01:45:00|14746.5|14732.5|14751.3|14737.3|14755.7|14741.7|14745.5|14731.5|0
1695606600000|2023-09-25 01:50:00|14750.8|14736.8|14748.3|14734.3|14754.1|14740.1|14747.5|14733.5|0
1695606900000|2023-09-25 01:55:00|14748.2|14734.2|14746.7|14732.7|14749.5|14735.5|14746|14732|0
1695607200000|2023-09-25 02:00:00|14747.6|14733.6|14745.5|14731.5|14752.7|14738.7|14744.8|14730.8|0
1695607500000|2023-09-25 02:05:00|14745.2|14731.2|14748.3|14734.3|14750.8|14736.8|14744.7|14730.7|0
1695607800000|2023-09-25 02:10:00|14749.1|14735.1|14755.1|14741.1|14756.8|14742.8|14746.6|14732.6|0
1695608100000|2023-09-25 02:15:00|14755|14741|14756.6|14742.6|14758.2|14744.2|14752.2|14738.2|0
1695608400000|2023-09-25 02:20:00|14756.7|14742.7|14754.3|14740.3|14759.1|14745.1|14753.8|14739.8|0
1695608700000|2023-09-25 02:25:00|14754.2|14740.2|14753.1|14739.1|14757.5|14743.5|14752.2|14738.2|0
1695609000000|2023-09-25 02:30:00|14753.7|14739.7|14759.3|14745.3|14759.3|14745.3|14753.5|14739.5|0
1695609300000|2023-09-25 02:35:00|14759|14745|14761.8|14747.8|14763.1|14749.1|14758.2|14744.2|0
1695609600000|2023-09-25 02:40:00|14762|14748|14759.5|14745.5|14762|14748|14756|14742|0
1695609900000|2023-09-25 02:45:00|14759.3|14745.3|14761.3|14747.3|14762|14748|14758.8|14744.8|0
1695610200000|2023-09-25 02:50:00|14761.5|14747.5|14758.7|14744.7|14762.3|14748.3|14757.8|14743.8|0
1695610500000|2023-09-25 02:55:00|14758.8|14744.8|14760.1|14746.1|14761|14747|14758.2|14744.2|0
1695610800000|2023-09-25 03:00:00|14760|14746|14761|14747|14761.8|14747.8|14758.1|14744.1|0
1695611100000|2023-09-25 03:05:00|14761.1|14747.1|14767.1|14753.1|14769.5|14755.5|14760.3|14746.3|0
1695611400000|2023-09-25 03:10:00|14767|14753|14766.3|14752.3|14769.2|14755.2|14763.2|14749.2|0
1695611700000|2023-09-25 03:15:00|14766.5|14752.5|14765.7|14751.7|14766.5|14752.5|14764|14750|0
1695612000000|2023-09-25 03:20:00|14766|14752|14766|14752|14766.5|14752.5|14763|14749|0
1695612300000|2023-09-25 03:25:00|14765.8|14751.8|14770.1|14756.1|14771.3|14757.3|14765.2|14751.2|0
1695612600000|2023-09-25 03:30:00|14770.2|14756.2|14763.5|14749.5|14770.2|14756.2|14763.1|14749.1|0
1695612900000|2023-09-25 03:35:00|14763.6|14749.6|14762.6|14748.6|14765.5|14751.5|14761.1|14747.1|0
1695613200000|2023-09-25 03:40:00|14762.7|14748.7|14765.7|14751.7|14766.2|14752.2|14762.1|14748.1|0
1695613500000|2023-09-25 03:45:00|14765.8|14751.8|14763|14749|14766.3|14752.3|14761.7|14747.7|0
1695613800000|2023-09-25 03:50:00|14763.2|14749.2|14766.2|14752.2|14766.2|14752.2|14763.2|14749.2|0
1695614100000|2023-09-25 03:55:00|14766|14752|14765.7|14751.7|14767|14753|14764.3|14750.3|0
1695614400000|2023-09-25 04:00:00|14765.8|14751.8|14765.6|14751.6|14766.3|14752.3|14764.5|14750.5|0
1695614700000|2023-09-25 04:05:00|14765.5|14751.5|14769|14755|14770|14756|14764.6|14750.6|0
1695615000000|2023-09-25 04:10:00|14768.6|14754.6|14766.7|14752.7|14768.6|14754.6|14764.2|14750.2|0
1695615300000|2023-09-25 04:15:00|14766.6|14752.6|14767.2|14753.2|14767.7|14753.7|14764.8|14750.8|0
1695615600000|2023-09-25 04:20:00|14767.3|14753.3|14768|14754|14768.8|14754.8|14766.2|14752.2|0
1695615900000|2023-09-25 04:25:00|14767.8|14753.8|14769.2|14755.2|14769.7|14755.7|14766.5|14752.5|0
1695616200000|2023-09-25 04:30:00|14769.3|14755.3|14767.1|14753.1|14770|14756|14766|14752|0
1695616500000|2023-09-25 04:35:00|14767|14753|14766.7|14752.7|14767|14753|14760.2|14746.2|0
1695616800000|2023-09-25 04:40:00|14766.8|14752.8|14763.5|14749.5|14766.8|14752.8|14762.7|14748.7|0
1695617100000|2023-09-25 04:45:00|14763.6|14749.6|14763.5|14749.5|14766.2|14752.2|14762.7|14748.7|0
1695617400000|2023-09-25 04:50:00|14763.3|14749.3|14766.7|14752.7|14767.6|14753.6|14763.3|14749.3|0
1695617700000|2023-09-25 04:55:00|14766.3|14752.3|14765.7|14751.7|14768|14754|14765|14751|0
1695618000000|2023-09-25 05:00:00|14765.3|14751.3|14771.5|14757.5|14777|14763|14764.2|14750.2|0
1695618300000|2023-09-25 05:05:00|14771.6|14757.6|14767.5|14753.5|14771.6|14757.6|14763.2|14749.2|0
1695618600000|2023-09-25 05:10:00|14766.8|14752.8|14764.2|14750.2|14767.6|14753.6|14762.3|14748.3|0
1695618900000|2023-09-25 05:15:00|14764.3|14750.3|14768.5|14754.5|14768.6|14754.6|14764|14750|0
1695619200000|2023-09-25 05:20:00|14768.2|14754.2|14770|14756|14771.2|14757.2|14768.1|14754.1|0
1695619500000|2023-09-25 05:25:00|14770.1|14756.1|14769.5|14755.5|14771.7|14757.7|14768.5|14754.5|0
1695619800000|2023-09-25 05:30:00|14769.3|14755.3|14763.2|14749.2|14769.6|14755.6|14763|14749|0
1695620100000|2023-09-25 05:35:00|14763.3|14749.3|14764.7|14750.7|14767.2|14753.2|14763.2|14749.2|0
1695620400000|2023-09-25 05:40:00|14765|14751|14763.3|14749.3|14767.3|14753.3|14762.8|14748.8|0
1695620700000|2023-09-25 05:45:00|14763.2|14749.2|14761|14747|14765.1|14751.1|14756|14742|0
1695621000000|2023-09-25 05:50:00|14760.5|14746.5|14758.5|14744.5|14760.7|14746.7|14756.5|14742.5|0
1695621300000|2023-09-25 05:55:00|14758.3|14744.3|14755.8|14741.8|14759.5|14745.5|14755|14741|0
1695621600000|2023-09-25 06:00:00|14755|14741|14755.1|14741.1|14758.5|14744.5|14752.2|14738.2|0
1695621900000|2023-09-25 06:05:00|14755.2|14741.2|14761.7|14747.7|14761.7|14747.7|14750.3|14736.3|0
1695622200000|2023-09-25 06:10:00|14762.2|14748.2|14764.8|14750.8|14769.5|14755.5|14762.2|14748.2|0
1695622500000|2023-09-25 06:15:00|14765.8|14751.8|14762.5|14748.5|14766.1|14752.1|14760|14746|0
1695622800000|2023-09-25 06:20:00|14763.3|14749.3|14753.7|14739.7|14763.7|14749.7|14753.7|14739.7|0
1695623100000|2023-09-25 06:25:00|14753.5|14739.5|14754.2|14740.2|14755.1|14741.1|14752.6|14738.6|0
1695623400000|2023-09-25 06:30:00|14755|14741|14754.7|14740.7|14757.1|14743.1|14751.2|14737.2|0
1695623700000|2023-09-25 06:35:00|14755.1|14741.1|14753.3|14739.3|14758.5|14744.5|14751.5|14737.5|0
1695624000000|2023-09-25 06:40:00|14753|14739|14752.2|14738.2|14753.1|14739.1|14749.7|14735.7|0
1695624300000|2023-09-25 06:45:00|14752.1|14738.1|14757.7|14743.7|14758|14744|14752.1|14738.1|0
1695624600000|2023-09-25 06:50:00|14758|14744|14759|14745|14760.3|14746.3|14757.7|14743.7|0
1695624900000|2023-09-25 06:55:00|14759.1|14745.1|14759.2|14745.2|14767|14753|14757.7|14743.7|0
1695625200000|2023-09-25 07:00:00|14758.2|14744.2|14760.8|14746.8|14765.6|14751.6|14758.2|14744.2|0
1695625500000|2023-09-25 07:05:00|14761.8|14747.8|14764|14750|14768.7|14754.7|14758.5|14744.5|0
1695625800000|2023-09-25 07:10:00|14765.1|14751.1|14776|14762|14776|14762|14764.5|14750.5|0
1695626100000|2023-09-25 07:15:00|14776.2|14762.2|14777.5|14763.5|14779.8|14765.8|14773.7|14759.7|0
1695626400000|2023-09-25 07:20:00|14777.6|14763.6|14777.7|14763.7|14781.6|14767.6|14773.7|14759.7|0
1695626700000|2023-09-25 07:25:00|14778.1|14764.1|14779.7|14765.7|14781.5|14767.5|14772.6|14758.6|0
1695627000000|2023-09-25 07:30:00|14779.6|14765.6|14789.3|14775.3|14789.5|14775.5|14777.8|14763.8|0
1695627300000|2023-09-25 07:35:00|14789.2|14775.2|14774|14760|14789.2|14775.2|14771.8|14757.8|0
1695627600000|2023-09-25 07:40:00|14774.3|14760.3|14776.2|14762.2|14780.1|14766.1|14773.1|14759.1|0
1695627900000|2023-09-25 07:45:00|14776.3|14762.3|14768|14754|14777.7|14763.7|14768|14754|0
1695628200000|2023-09-25 07:50:00|14768.5|14754.5|14764.3|14750.3|14770.3|14756.3|14763.2|14749.2|0
1695628500000|2023-09-25 07:55:00|14764.2|14750.2|14767.8|14753.8|14770.5|14756.5|14763.3|14749.3|0
1695628800000|2023-09-25 08:00:00|14767.7|14753.7|14769.8|14755.8|14774.3|14760.3|14765.5|14751.5|0
1695629100000|2023-09-25 08:05:00|14769.6|14755.6|14765.5|14751.5|14771.1|14757.1|14762.5|14748.5|0
1695629400000|2023-09-25 08:10:00|14765.7|14751.7|14754.1|14740.1|14768.1|14754.1|14753.5|14739.5|0
1695629700000|2023-09-25 08:15:00|14754.3|14740.3|14745.8|14731.8|14755|14741|14742.2|14728.2|0
1695630000000|2023-09-25 08:20:00|14745.7|14731.7|14732.3|14718.3|14747|14733|14728.7|14714.7|0
1695630300000|2023-09-25 08:25:00|14732.2|14718.2|14711.7|14697.7|14732.2|14718.2|14707.7|14693.7|0
1695630600000|2023-09-25 08:30:00|14710.1|14696.1|14703|14689|14710.1|14696.1|14698.6|14684.6|0
1695630900000|2023-09-25 08:35:00|14703.1|14689.1|14672.2|14658.2|14704.8|14690.8|14671.7|14657.7|0
1695631200000|2023-09-25 08:40:00|14671.7|14657.7|14642.3|14628.3|14671.7|14657.7|14641.7|14627.7|0
1695631500000|2023-09-25 08:45:00|14641.8|14627.8|14669.3|14655.3|14671|14657|14641.8|14627.8|0
1695631800000|2023-09-25 08:50:00|14669.6|14655.6|14670.6|14656.6|14672.3|14658.3|14665|14651|0
1695632100000|2023-09-25 08:55:00|14670.3|14656.3|14683|14669|14683.2|14669.2|14670.3|14656.3|0
1695632400000|2023-09-25 09:00:00|14682.7|14668.7|14682.1|14668.1|14692.8|14678.8|14676.8|14662.8|0
1695632700000|2023-09-25 09:05:00|14681.8|14667.8|14701.1|14687.1|14708.5|14694.5|14680.6|14666.6|0
1695633000000|2023-09-25 09:10:00|14701.8|14687.8|14696.3|14682.3|14703.2|14689.2|14693.2|14679.2|0
1695633300000|2023-09-25 09:15:00|14696.6|14682.6|14697.7|14683.7|14701.1|14687.1|14690.3|14676.3|0
1695633600000|2023-09-25 09:20:00|14698.5|14684.5|14700.7|14686.7|14702.2|14688.2|14695.6|14681.6|0
1695633900000|2023-09-25 09:25:00|14700.8|14686.8|14703.8|14689.8|14707.1|14693.1|14699.7|14685.7|0
1695634200000|2023-09-25 09:30:00|14704|14690|14700.6|14686.6|14705.3|14691.3|14692.6|14678.6|0
1695634500000|2023-09-25 09:35:00|14700.7|14686.7|14692.6|14678.6|14700.7|14686.7|14690.5|14676.5|0
1695634800000|2023-09-25 09:40:00|14692.2|14678.2|14681.8|14667.8|14693.1|14679.1|14676.5|14662.5|0
1695635100000|2023-09-25 09:45:00|14682|14668|14685.6|14671.6|14686.8|14672.8|14675.2|14661.2|0
1695635400000|2023-09-25 09:50:00|14685.8|14671.8|14686.6|14672.6|14691.1|14677.1|14679.3|14665.3|0
1695635700000|2023-09-25 09:55:00|14686.3|14672.3|14699.6|14685.6|14703|14689|14686.3|14672.3|0
1695636000000|2023-09-25 10:00:00|14699.2|14685.2|14699.6|14685.6|14703.1|14689.1|14691|14677|0
1695636300000|2023-09-25 10:05:00|14699.3|14685.3|14700.1|14686.1|14703.2|14689.2|14693.7|14679.7|0
1695636600000|2023-09-25 10:10:00|14699.8|14685.8|14700|14686|14701.6|14687.6|14695.5|14681.5|0
1695636900000|2023-09-25 10:15:00|14700.3|14686.3|14708.2|14694.2|14714.5|14700.5|14700.1|14686.1|0
1695637200000|2023-09-25 10:20:00|14708.1|14694.1|14712.7|14698.7|14717.8|14703.8|14707.7|14693.7|0
1695637500000|2023-09-25 10:25:00|14712.6|14698.6|14711.7|14697.7|14713.5|14699.5|14703.3|14689.3|0
1695637800000|2023-09-25 10:30:00|14711.6|14697.6|14696.8|14682.8|14712.8|14698.8|14696.8|14682.8|0
1695638100000|2023-09-25 10:35:00|14696.7|14682.7|14690.1|14676.1|14699.3|14685.3|14687.7|14673.7|0
1695638400000|2023-09-25 10:40:00|14687.7|14673.7|14687.6|14673.6|14689.3|14675.3|14680.5|14666.5|0
1695638700000|2023-09-25 10:45:00|14687.7|14673.7|14696.7|14682.7|14704.1|14690.1|14686|14672|0
1695639000000|2023-09-25 10:50:00|14698.1|14684.1|14700.6|14686.6|14706.1|14692.1|14696.7|14682.7|0
1695639300000|2023-09-25 10:55:00|14700.8|14686.8|14701.1|14687.1|14705.6|14691.6|14693.1|14679.1|0
1695639600000|2023-09-25 11:00:00|14703.1|14689.1|14711.7|14697.7|14712|14698|14699.6|14685.6|0
1695639900000|2023-09-25 11:05:00|14711.6|14697.6|14710.7|14696.7|14714.2|14700.2|14705.2|14691.2|0
1695640200000|2023-09-25 11:10:00|14711.3|14697.3|14701.8|14687.8|14713.5|14699.5|14693.6|14679.6|0
1695640500000|2023-09-25 11:15:00|14702|14688|14694.5|14680.5|14708.3|14694.3|14691.3|14677.3|0
1695640800000|2023-09-25 11:20:00|14694.8|14680.8|14698.8|14684.8|14700.2|14686.2|14690.7|14676.7|0
1695641100000|2023-09-25 11:25:00|14698.5|14684.5|14695.7|14681.7|14706|14692|14694.3|14680.3|0
1695641400000|2023-09-25 11:30:00|14694.6|14680.6|14668.3|14654.3|14698.1|14684.1|14668|14654|0
1695641700000|2023-09-25 11:35:00|14668.6|14654.6|14681.5|14667.5|14684.8|14670.8|14666.3|14652.3|0
1695642000000|2023-09-25 11:40:00|14681.6|14667.6|14672.2|14658.2|14682.2|14668.2|14671.2|14657.2|0
1695642300000|2023-09-25 11:45:00|14672.6|14658.6|14659.3|14645.3|14675.1|14661.1|14658.8|14644.8|0
1695642600000|2023-09-25 11:50:00|14658.6|14644.6|14669.3|14655.3|14670.6|14656.6|14657.5|14643.5|0
1695642900000|2023-09-25 11:55:00|14669.6|14655.6|14665.3|14651.3|14670|14656|14659.5|14645.5|0
1695643200000|2023-09-25 12:00:00|14664.3|14650.3|14674|14660|14681.1|14667.1|14663|14649|0
1695643500000|2023-09-25 12:05:00|14673.8|14659.8|14676.3|14662.3|14677.8|14663.8|14669.3|14655.3|0
1695643800000|2023-09-25 12:10:00|14676.1|14662.1|14671.1|14657.1|14676.1|14662.1|14664.6|14650.6|0
1695644100000|2023-09-25 12:15:00|14672.3|14658.3|14662.5|14648.5|14675.1|14661.1|14662.5|14648.5|0
1695644400000|2023-09-25 12:20:00|14663.3|14649.3|14650.8|14636.8|14663.3|14649.3|14643.5|14629.5|0
1695644700000|2023-09-25 12:25:00|14649|14635|14668.2|14654.2|14669.2|14655.2|14644.2|14630.2|0
1695645000000|2023-09-25 12:30:00|14668.3|14654.3|14666.2|14652.2|14673.2|14659.2|14661.3|14647.3|0
1695645300000|2023-09-25 12:35:00|14666.1|14652.1|14676.8|14662.8|14683.7|14669.7|14664.7|14650.7|0
1695645600000|2023-09-25 12:40:00|14677.3|14663.3|14684.5|14670.5|14684.5|14670.5|14669.2|14655.2|0
1695645900000|2023-09-25 12:45:00|14685.2|14671.2|14678.8|14664.8|14688.3|14674.3|14677.2|14663.2|0
1695646200000|2023-09-25 12:50:00|14678.7|14664.7|14683.2|14669.2|14689.3|14675.3|14678.7|14664.7|0
1695646500000|2023-09-25 12:55:00|14682|14668|14665|14651|14684.2|14670.2|14663.1|14649.1|0
1695646800000|2023-09-25 13:00:00|14664.1|14650.1|14654.3|14640.3|14666.3|14652.3|14649.3|14635.3|0
1695647100000|2023-09-25 13:05:00|14654.5|14640.5|14640.2|14626.2|14660.6|14646.6|14632.5|14618.5|0
1695647400000|2023-09-25 13:10:00|14639.8|14625.8|14642.8|14628.8|14643.2|14629.2|14628|14614|0
1695647700000|2023-09-25 13:15:00|14642.2|14628.2|14664.1|14650.1|14665.3|14651.3|14638.5|14624.5|0
1695648000000|2023-09-25 13:20:00|14664|14650|14663.2|14649.2|14668|14654|14657.6|14643.6|0
1695648300000|2023-09-25 13:25:00|14659.8|14645.8|14669.2|14655.2|14669.5|14655.5|14656.2|14642.2|0
1695648600000|2023-09-25 13:30:00|14667.7|14653.7|14645.1|14631.1|14676.7|14662.7|14627.2|14613.2|0
1695648900000|2023-09-25 13:35:00|14644.5|14630.5|14681.6|14667.6|14681.6|14667.6|14640.5|14626.5|0
1695649200000|2023-09-25 13:40:00|14682.6|14668.6|14695.1|14681.1|14707.1|14693.1|14682.6|14668.6|0
1695649500000|2023-09-25 13:45:00|14697.1|14683.1|14701.2|14687.2|14716.6|14702.6|14685.3|14671.3|0
1695649800000|2023-09-25 13:50:00|14702.9|14688.9|14707.4|14693.4|14720.8|14706.8|14697|14683|0
1695650100000|2023-09-25 13:55:00|14706.2|14692.2|14717.9|14703.9|14738.2|14724.2|14706|14692|0
1695650400000|2023-09-25 14:00:00|14719.4|14705.4|14700|14686|14726.3|14712.3|14696.2|14682.2|0
1695650700000|2023-09-25 14:05:00|14699.9|14685.9|14689.9|14675.9|14714.7|14700.7|14681.3|14667.3|0
1695651000000|2023-09-25 14:10:00|14690.9|14676.9|14704.9|14690.9|14709.2|14695.2|14688.2|14674.2|0
1695651300000|2023-09-25 14:15:00|14703.2|14689.2|14693.2|14679.2|14721.5|14707.5|14690.9|14676.9|0
1695651600000|2023-09-25 14:20:00|14691.9|14677.9|14682.5|14668.5|14699.7|14685.7|14676.4|14662.4|0
1695651900000|2023-09-25 14:25:00|14683.9|14669.9|14670.7|14656.7|14683.9|14669.9|14658.7|14644.7|0
1695652200000|2023-09-25 14:30:00|14669.7|14655.7|14693.3|14679.3|14703.2|14689.2|14662.8|14648.8|0
1695652500000|2023-09-25 14:35:00|14694|14680|14690.4|14676.4|14700.7|14686.7|14682|14668|0
1695652800000|2023-09-25 14:40:00|14688.4|14674.4|14686.7|14672.7|14695.9|14681.9|14680.7|14666.7|0
1695653100000|2023-09-25 14:45:00|14686.2|14672.2|14696|14682|14707.4|14693.4|14686.2|14672.2|0
1695653400000|2023-09-25 14:50:00|14696.5|14682.5|14674.4|14660.4|14696.5|14682.5|14670.9|14656.9|0
1695653700000|2023-09-25 14:55:00|14672.9|14658.9|14659.9|14645.9|14677.7|14663.7|14659.9|14645.9|0
1695654000000|2023-09-25 15:00:00|14661.4|14647.4|14675.3|14661.3|14678|14664|14659.7|14645.7|0
1695654300000|2023-09-25 15:05:00|14675.2|14661.2|14714|14700|14715|14701|14673.7|14659.7|0
1695654600000|2023-09-25 15:10:00|14714.8|14700.8|14722.3|14708.3|14726|14712|14710.3|14696.3|0
1695654900000|2023-09-25 15:15:00|14723|14709|14754.1|14740.1|14757.1|14743.1|14721.8|14707.8|0
1695655200000|2023-09-25 15:20:00|14755|14741|14754.5|14740.5|14756.6|14742.6|14741.5|14727.5|0
1695655500000|2023-09-25 15:25:00|14754.8|14740.8|14737.8|14723.8|14756|14742|14735.8|14721.8|0
1695655800000|2023-09-25 15:30:00|14738.9|14724.9|14742.4|14728.4|14746.8|14732.8|14733.3|14719.3|0
1695656100000|2023-09-25 15:35:00|14742.9|14728.9|14740.9|14726.9|14748.3|14734.3|14738.8|14724.8|0
1695656400000|2023-09-25 15:40:00|14740.2|14726.2|14755.2|14741.2|14761.8|14747.8|14735.8|14721.8|0
1695656700000|2023-09-25 15:45:00|14755.9|14741.9|14745.9|14731.9|14758.9|14744.9|14743.9|14729.9|0
1695657000000|2023-09-25 15:50:00|14746.2|14732.2|14746.4|14732.4|14753.7|14739.7|14741.9|14727.9|0
1695657300000|2023-09-25 15:55:00|14746.2|14732.2|14741.4|14727.4|14753.8|14739.8|14734|14720|0
1695657600000|2023-09-25 16:00:00|14743.7|14729.7|14730.7|14716.7|14744.8|14730.8|14727|14713|0
1695657900000|2023-09-25 16:05:00|14730.4|14716.4|14731.9|14717.9|14740|14726|14725.4|14711.4|0
1695658200000|2023-09-25 16:10:00|14730.5|14716.5|14744.9|14730.9|14747.7|14733.7|14729.4|14715.4|0
1695658500000|2023-09-25 16:15:00|14744.7|14730.7|14766.4|14752.4|14770.9|14756.9|14744.5|14730.5|0
1695658800000|2023-09-25 16:20:00|14765.4|14751.4|14771.5|14757.5|14775.7|14761.7|14761.2|14747.2|0
1695659100000|2023-09-25 16:25:00|14771.8|14757.8|14769.4|14755.4|14772.8|14758.8|14765.3|14751.3|0
1695659400000|2023-09-25 16:30:00|14769.9|14755.9|14757.5|14743.5|14771.9|14757.9|14757.3|14743.3|0
1695659700000|2023-09-25 16:35:00|14757.7|14743.7|14736.2|14722.2|14757.7|14743.7|14736|14722|0
1695660000000|2023-09-25 16:40:00|14736.5|14722.5|14733.3|14719.3|14745.7|14731.7|14733.3|14719.3|0
1695660300000|2023-09-25 16:45:00|14734.7|14720.7|14726.7|14712.7|14735.9|14721.9|14725.4|14711.4|0
1695660600000|2023-09-25 16:50:00|14726.9|14712.9|14721.5|14707.5|14727|14713|14705.7|14691.7|0
1695660900000|2023-09-25 16:55:00|14720.4|14706.4|14723.7|14709.7|14725.4|14711.4|14714.5|14700.5|0
1695661200000|2023-09-25 17:00:00|14723.1|14709.1|14719.8|14705.8|14730.8|14716.8|14718.6|14704.6|0
1695661500000|2023-09-25 17:05:00|14720.1|14706.1|14747.8|14733.8|14750.5|14736.5|14719.1|14705.1|0
1695661800000|2023-09-25 17:10:00|14749.1|14735.1|14757.5|14743.5|14762.1|14748.1|14746|14732|0
1695662100000|2023-09-25 17:15:00|14759.7|14745.7|14747.3|14733.3|14759.7|14745.7|14744.6|14730.6|0
1695662400000|2023-09-25 17:20:00|14748|14734|14737.5|14723.5|14751.6|14737.6|14735.1|14721.1|0
1695662700000|2023-09-25 17:25:00|14738.1|14724.1|14728.5|14714.5|14738.8|14724.8|14718.1|14704.1|0
1695663000000|2023-09-25 17:30:00|14728.6|14714.6|14728.6|14714.6|14730.1|14716.1|14718.8|14704.8|0
1695663300000|2023-09-25 17:35:00|14727.5|14713.5|14741.6|14727.6|14742|14728|14725.3|14711.3|0
1695663600000|2023-09-25 17:40:00|14741.1|14727.1|14726.7|14712.7|14741.8|14727.8|14724.7|14710.7|0
1695663900000|2023-09-25 17:45:00|14726.8|14712.8|14731|14717|14732.8|14718.8|14712.8|14698.8|0
1695664200000|2023-09-25 17:50:00|14730.2|14716.2|14737.1|14723.1|14745.6|14731.6|14730.2|14716.2|0
1695664500000|2023-09-25 17:55:00|14737.3|14723.3|14745.2|14731.2|14745.7|14731.7|14735.8|14721.8|0
1695664800000|2023-09-25 18:00:00|14744.1|14730.1|14751.3|14737.3|14752.8|14738.8|14744.1|14730.1|0
1695665100000|2023-09-25 18:05:00|14751.8|14737.8|14740.5|14726.5|14756|14742|14739.3|14725.3|0
1695665400000|2023-09-25 18:10:00|14740.1|14726.1|14740.5|14726.5|14746.1|14732.1|14736.3|14722.3|0
1695665700000|2023-09-25 18:15:00|14740.2|14726.2|14742.5|14728.5|14746.1|14732.1|14732.7|14718.7|0
1695666000000|2023-09-25 18:20:00|14741.7|14727.7|14726.2|14712.2|14744.7|14730.7|14725|14711|0
1695666300000|2023-09-25 18:25:00|14725.7|14711.7|14729.7|14715.7|14739.5|14725.5|14725|14711|0
1695666600000|2023-09-25 18:30:00|14729.2|14715.2|14735.5|14721.5|14740|14726|14723|14709|0
1695666900000|2023-09-25 18:35:00|14734.5|14720.5|14743.1|14729.1|14757.4|14743.4|14734.5|14720.5|0
1695667200000|2023-09-25 18:40:00|14742.7|14728.7|14732.5|14718.5|14750.7|14736.7|14727.6|14713.6|0
1695667500000|2023-09-25 18:45:00|14730.4|14716.4|14728.4|14714.4|14739.2|14725.2|14725.5|14711.5|0
1695667800000|2023-09-25 18:50:00|14727.5|14713.5|14725|14711|14735.7|14721.7|14722.6|14708.6|0
1695668100000|2023-09-25 18:55:00|14722.2|14708.2|14715.5|14701.5|14727.5|14713.5|14711.1|14697.1|0
1695668400000|2023-09-25 19:00:00|14716|14702|14695|14681|14723.1|14709.1|14688.9|14674.9|0
1695668700000|2023-09-25 19:05:00|14694.2|14680.2|14686.1|14672.1|14698.6|14684.6|14683.5|14669.5|0
1695669000000|2023-09-25 19:10:00|14685.2|14671.2|14700.1|14686.1|14700.9|14686.9|14684.5|14670.5|0
1695669300000|2023-09-25 19:15:00|14699.2|14685.2|14735.2|14721.2|14735.2|14721.2|14699.2|14685.2|0
1695669600000|2023-09-25 19:20:00|14734.5|14720.5|14725.6|14711.6|14740.5|14726.5|14719.6|14705.6|0
1695669900000|2023-09-25 19:25:00|14725.9|14711.9|14731.7|14717.7|14731.7|14717.7|14714.1|14700.1|0
1695670200000|2023-09-25 19:30:00|14730|14716|14734.7|14720.7|14742.1|14728.1|14723.1|14709.1|0
1695670500000|2023-09-25 19:35:00|14735.2|14721.2|14751.5|14737.5|14751.6|14737.6|14730.4|14716.4|0
1695670800000|2023-09-25 19:40:00|14751.4|14737.4|14733.6|14719.6|14752.6|14738.6|14732.5|14718.5|0
1695671100000|2023-09-25 19:45:00|14733.5|14719.5|14743.9|14729.9|14745.7|14731.7|14732.5|14718.5|0
1695671400000|2023-09-25 19:50:00|14744|14730|14734.1|14720.1|14759.9|14745.9|14726.4|14712.4|0
1695671700000|2023-09-25 19:55:00|14735|14721|14775.2|14761.2|14779.2|14765.2|14730.6|14716.6|0
1695672000000|2023-09-25 20:00:00|14778|14764|14778|14764|14787.2|14773.2|14773.9|14759.9|0
1695672300000|2023-09-25 20:05:00|14778.1|14764.1|14777.7|14763.7|14781.5|14767.5|14774.4|14760.4|0
1695672600000|2023-09-25 20:10:00|14777.6|14763.6|14785.1|14771.1|14790.5|14776.5|14776.2|14762.2|0
1695672900000|2023-09-25 20:15:00|14785|14771|14790.9|14776.9|14793|14779|14785|14771|0
1695673200000|2023-09-25 20:20:00|14791.2|14777.2|14790.5|14776.5|14791.7|14777.7|14788.5|14774.5|0
1695673500000|2023-09-25 20:25:00|14790.2|14776.2|14790.9|14776.9|14792.5|14778.5|14789.7|14775.7|0
1695673800000|2023-09-25 20:30:00|14790.5|14776.5|14792.6|14778.6|14793.1|14779.1|14790.5|14776.5|0
1695674100000|2023-09-25 20:35:00|14792.5|14778.5|14795.1|14781.1|14795.6|14781.6|14791.2|14777.2|0
1695674400000|2023-09-25 20:40:00|14795.2|14781.2|14792.5|14778.5|14795.5|14781.5|14792.5|14778.5|0
1695674700000|2023-09-25 20:45:00|14792.6|14778.6|14793.7|14779.7|14794.1|14780.1|14792.4|14778.4|0
1695675000000|2023-09-25 20:50:00|14793.5|14779.5|14793.5|14779.5|14794.6|14780.6|14793.2|14779.2|0
1695675300000|2023-09-25 20:55:00|14793.4|14779.4|14791.9|14777.9|14793.7|14779.7|14791.6|14777.6|0
1695675600000|2023-09-25 21:00:00|14792|14778|14790.5|14776.5|14792.2|14778.2|14789|14775|0
1695675900000|2023-09-25 21:05:00|14790.4|14776.4|14791.5|14777.5|14791.8|14777.8|14790.4|14776.4|0
1695676200000|2023-09-25 21:10:00|14791.4|14777.4|14790.7|14776.7|14791.6|14777.6|14790.5|14776.5|0
1695676500000|2023-09-25 21:15:00|14790.8|14776.8|14791.1|14777.1|14791.2|14777.2|14790.8|14776.8|0
1695676800000|2023-09-25 21:20:00|14790.8|14776.8|14791.7|14777.7|14791.7|14777.7|14790.7|14776.7|0
1695677100000|2023-09-25 21:25:00|14791.9|14777.9|14792.5|14778.5|14792.7|14778.7|14791.6|14777.6|0
1695677400000|2023-09-25 21:30:00|14792.8|14778.8|14793|14779|14793|14779|14792.8|14778.8|0
1695677700000|2023-09-25 21:35:00|14793.1|14779.1|14793.4|14779.4|14793.4|14779.4|14793.1|14779.1|0
1695678000000|2023-09-25 21:40:00|14793.3|14779.3|14797.2|14783.2|14797.2|14783.2|14793.1|14779.1|0
1695678300000|2023-09-25 21:45:00|14796.8|14782.8|14794.1|14780.1|14796.8|14782.8|14793.7|14779.7|0
1695678600000|2023-09-25 21:50:00|14794|14780|14794.7|14780.7|14794.7|14780.7|14793.8|14779.8|0
1695678900000|2023-09-25 21:55:00|14794.6|14780.6|14794.3|14780.3|14794.6|14780.6|14794.2|14780.2|0
1695679200000|2023-09-25 22:00:00|14787.5|14773.5|14787|14773|14788|14774|14784|14770|0
1695679500000|2023-09-25 22:05:00|14787.1|14773.1|14787.5|14773.5|14787.5|14773.5|14786|14772|0
1695679800000|2023-09-25 22:10:00|14787.6|14773.6|14784.7|14770.7|14788.6|14774.6|14783.7|14769.7|0
1695680100000|2023-09-25 22:15:00|14784.4|14770.4|14782.6|14768.6|14784.6|14770.6|14781.3|14767.3|0
1695680400000|2023-09-25 22:20:00|14782.4|14768.4|14783.3|14769.3|14784.2|14770.2|14782.1|14768.1|0
1695680700000|2023-09-25 22:25:00|14783.4|14769.4|14784.3|14770.3|14785.4|14771.4|14783.4|14769.4|0
1695681000000|2023-09-25 22:30:00|14784.6|14770.6|14784.3|14770.3|14787.2|14773.2|14783.8|14769.8|0
1695681300000|2023-09-25 22:35:00|14784.2|14770.2|14786.1|14772.1|14787.4|14773.4|14784.2|14770.2|0
1695681600000|2023-09-25 22:40:00|14786.2|14772.2|14785.7|14771.7|14786.7|14772.7|14784.9|14770.9|0
1695681900000|2023-09-25 22:45:00|14785.6|14771.6|14783.9|14769.9|14786.3|14772.3|14783.9|14769.9|0
1695682200000|2023-09-25 22:50:00|14784.1|14770.1|14783.8|14769.8|14784.1|14770.1|14782.2|14768.2|0
1695682500000|2023-09-25 22:55:00|14783.9|14769.9|14782.8|14768.8|14785.1|14771.1|14782.8|14768.8|0
1695682800000|2023-09-25 23:00:00|14783.3|14769.3|14779.2|14765.2|14784.1|14770.1|14778.8|14764.8|0
1695683100000|2023-09-25 23:05:00|14779.3|14765.3|14776.8|14762.8|14781.1|14767.1|14776.6|14762.6|0
1695683400000|2023-09-25 23:10:00|14777.1|14763.1|14778.2|14764.2|14779.9|14765.9|14776.8|14762.8|0
1695683700000|2023-09-25 23:15:00|14778.1|14764.1|14778.7|14764.7|14779.6|14765.6|14777.6|14763.6|0
1695684000000|2023-09-25 23:20:00|14778.6|14764.6|14776.3|14762.3|14779.7|14765.7|14776.1|14762.1|0
1695684300000|2023-09-25 23:25:00|14776.4|14762.4|14775.9|14761.9|14778.3|14764.3|14774.6|14760.6|0
1695684600000|2023-09-25 23:30:00|14775.8|14761.8|14775.8|14761.8|14776.9|14762.9|14774.9|14760.9|0
1695684900000|2023-09-25 23:35:00|14775.7|14761.7|14775.2|14761.2|14776.7|14762.7|14775.1|14761.1|0
1695685200000|2023-09-25 23:40:00|14775.3|14761.3|14777.3|14763.3|14778.3|14764.3|14775.2|14761.2|0
1695685500000|2023-09-25 23:45:00|14777.1|14763.1|14777.3|14763.3|14779.1|14765.1|14775.9|14761.9|0
1695685800000|2023-09-25 23:50:00|14777.6|14763.6|14778.2|14764.2|14779.7|14765.7|14776.4|14762.4|0
1695686100000|2023-09-25 23:55:00|14778.3|14764.3|14772.3|14758.3|14778.3|14764.3|14771.9|14757.9|0
1695686400000|2023-09-26 00:00:00|14772.1|14758.1|14760.8|14746.8|14773.2|14759.2|14759.1|14745.1|0
1695686700000|2023-09-26 00:05:00|14760.6|14746.6|14760.4|14746.4|14767.1|14753.1|14759.2|14745.2|0
1695687000000|2023-09-26 00:10:00|14760.6|14746.6|14753.3|14739.3|14761.1|14747.1|14753.1|14739.1|0
1695687300000|2023-09-26 00:15:00|14753.2|14739.2|14747.8|14733.8|14753.4|14739.4|14747.7|14733.7|0
1695687600000|2023-09-26 00:20:00|14748.4|14734.4|14747.7|14733.7|14751.1|14737.1|14745.9|14731.9|0
1695687900000|2023-09-26 00:25:00|14747.6|14733.6|14745.2|14731.2|14748.4|14734.4|14744.7|14730.7|0
1695688200000|2023-09-26 00:30:00|14745.1|14731.1|14743.8|14729.8|14748.8|14734.8|14742.4|14728.4|0
1695688500000|2023-09-26 00:35:00|14743.6|14729.6|14741.8|14727.8|14743.9|14729.9|14740.6|14726.6|0
1695688800000|2023-09-26 00:40:00|14741.7|14727.7|14747.3|14733.3|14747.3|14733.3|14741.7|14727.7|0
1695689100000|2023-09-26 00:45:00|14747.7|14733.7|14721.7|14707.7|14748.1|14734.1|14717.7|14703.7|0
1695689400000|2023-09-26 00:50:00|14718.9|14704.9|14720.4|14706.4|14723.8|14709.8|14708.9|14694.9|0
1695689700000|2023-09-26 00:55:00|14720.8|14706.8|14718.1|14704.1|14721.4|14707.4|14715.6|14701.6|0
1695690000000|2023-09-26 01:00:00|14718.2|14704.2|14720.1|14706.1|14720.6|14706.6|14711.7|14697.7|0
1695690300000|2023-09-26 01:05:00|14719.9|14705.9|14721.2|14707.2|14723.6|14709.6|14713.1|14699.1|0
1695690600000|2023-09-26 01:10:00|14721.7|14707.7|14720.4|14706.4|14722.1|14708.1|14717.6|14703.6|0
1695690900000|2023-09-26 01:15:00|14720.7|14706.7|14719.8|14705.8|14721.4|14707.4|14711.7|14697.7|0
1695691200000|2023-09-26 01:20:00|14719.7|14705.7|14720.9|14706.9|14723.6|14709.6|14714.8|14700.8|0
1695691500000|2023-09-26 01:25:00|14721.3|14707.3|14723.1|14709.1|14725.1|14711.1|14720.6|14706.6|0
1695691800000|2023-09-26 01:30:00|14722.9|14708.9|14719.2|14705.2|14725.4|14711.4|14718.8|14704.8|0
1695692100000|2023-09-26 01:35:00|14718.8|14704.8|14707.3|14693.3|14719.8|14705.8|14704.4|14690.4|0
1695692400000|2023-09-26 01:40:00|14705.6|14691.6|14696.6|14682.6|14709.6|14695.6|14696.3|14682.3|0
1695692700000|2023-09-26 01:45:00|14696.7|14682.7|14701.6|14687.6|14701.6|14687.6|14695.2|14681.2|0
1695693000000|2023-09-26 01:50:00|14701.9|14687.9|14701.3|14687.3|14706.1|14692.1|14699.7|14685.7|0
1695693300000|2023-09-26 01:55:00|14700.2|14686.2|14703.8|14689.8|14705.9|14691.9|14700.2|14686.2|0
1695693600000|2023-09-26 02:00:00|14704.3|14690.3|14708.1|14694.1|14708.1|14694.1|14701.9|14687.9|0
1695693900000|2023-09-26 02:05:00|14707.3|14693.3|14706.9|14692.9|14708.4|14694.4|14705.1|14691.1|0
1695694200000|2023-09-26 02:10:00|14706.8|14692.8|14697.8|14683.8|14707.3|14693.3|14697.7|14683.7|0
1695694500000|2023-09-26 02:15:00|14698.6|14684.6|14705.8|14691.8|14706.1|14692.1|14695.1|14681.1|0
1695694800000|2023-09-26 02:20:00|14705.1|14691.1|14702.7|14688.7|14707.1|14693.1|14702.2|14688.2|0
1695695100000|2023-09-26 02:25:00|14703.2|14689.2|14699.9|14685.9|14704.6|14690.6|14699.1|14685.1|0
1695695400000|2023-09-26 02:30:00|14700.7|14686.7|14693.6|14679.6|14700.7|14686.7|14692.8|14678.8|0
1695695700000|2023-09-26 02:35:00|14693.4|14679.4|14700.2|14686.2|14700.8|14686.8|14693.4|14679.4|0
1695696000000|2023-09-26 02:40:00|14700.4|14686.4|14706.8|14692.8|14707.1|14693.1|14699.7|14685.7|0
1695696300000|2023-09-26 02:45:00|14706.9|14692.9|14703.4|14689.4|14707.6|14693.6|14703.4|14689.4|0
1695696600000|2023-09-26 02:50:00|14703.2|14689.2|14700.1|14686.1|14704.9|14690.9|14699.7|14685.7|0
1695696900000|2023-09-26 02:55:00|14700.3|14686.3|14700.2|14686.2|14702.3|14688.3|14698.3|14684.3|0
1695697200000|2023-09-26 03:00:00|14700.1|14686.1|14703.1|14689.1|14703.9|14689.9|14698.4|14684.4|0
1695697500000|2023-09-26 03:05:00|14703.3|14689.3|14702.7|14688.7|14704.2|14690.2|14701.2|14687.2|0
1695697800000|2023-09-26 03:10:00|14702.6|14688.6|14704.1|14690.1|14704.1|14690.1|14700.7|14686.7|0
1695698100000|2023-09-26 03:15:00|14704.2|14690.2|14702.4|14688.4|14709.1|14695.1|14702.3|14688.3|0
1695698400000|2023-09-26 03:20:00|14702.6|14688.6|14705.6|14691.6|14705.6|14691.6|14700.8|14686.8|0
1695698700000|2023-09-26 03:25:00|14705.8|14691.8|14704.3|14690.3|14708.2|14694.2|14703.8|14689.8|0
1695699000000|2023-09-26 03:30:00|14704.1|14690.1|14705.3|14691.3|14707.2|14693.2|14703.6|14689.6|0
1695699300000|2023-09-26 03:35:00|14705.6|14691.6|14704.8|14690.8|14706.1|14692.1|14703.9|14689.9|0
1695699600000|2023-09-26 03:40:00|14704.9|14690.9|14712.3|14698.3|14712.7|14698.7|14704.6|14690.6|0
1695699900000|2023-09-26 03:45:00|14711.8|14697.8|14712.9|14698.9|14714.7|14700.7|14711.7|14697.7|0
1695700200000|2023-09-26 03:50:00|14712.8|14698.8|14712.9|14698.9|14715.6|14701.6|14712.6|14698.6|0
1695700500000|2023-09-26 03:55:00|14713.1|14699.1|14714.7|14700.7|14715.7|14701.7|14712.7|14698.7|0
1695700800000|2023-09-26 04:00:00|14714.8|14700.8|14712.2|14698.2|14716.6|14702.6|14710.6|14696.6|0
1695701100000|2023-09-26 04:05:00|14712.3|14698.3|14714.3|14700.3|14715.9|14701.9|14712.3|14698.3|0
1695701400000|2023-09-26 04:10:00|14713.6|14699.6|14712.9|14698.9|14716.3|14702.3|14711.6|14697.6|0
1695701700000|2023-09-26 04:15:00|14713.1|14699.1|14714.1|14700.1|14715.2|14701.2|14712.2|14698.2|0
1695702000000|2023-09-26 04:20:00|14714.3|14700.3|14718.4|14704.4|14718.4|14704.4|14714.1|14700.1|0
1695702300000|2023-09-26 04:25:00|14718.6|14704.6|14719.1|14705.1|14719.4|14705.4|14717.8|14703.8|0
1695702600000|2023-09-26 04:30:00|14718.9|14704.9|14718.4|14704.4|14718.9|14704.9|14716.6|14702.6|0
1695702900000|2023-09-26 04:35:00|14718.3|14704.3|14714.6|14700.6|14718.3|14704.3|14713.8|14699.8|0
1695703200000|2023-09-26 04:40:00|14715.2|14701.2|14715.8|14701.8|14716.3|14702.3|14714.3|14700.3|0
1695703500000|2023-09-26 04:45:00|14715.6|14701.6|14717.8|14703.8|14719.3|14705.3|14715.6|14701.6|0
1695703800000|2023-09-26 04:50:00|14717.6|14703.6|14717.1|14703.1|14718.9|14704.9|14715.6|14701.6|0
1695704100000|2023-09-26 04:55:00|14716.9|14702.9|14718.4|14704.4|14718.9|14704.9|14715.7|14701.7|0
1695704400000|2023-09-26 05:00:00|14718.1|14704.1|14716.1|14702.1|14723.3|14709.3|14715.8|14701.8|0
1695704700000|2023-09-26 05:05:00|14716.2|14702.2|14714.1|14700.1|14717.2|14703.2|14712.2|14698.2|0
1695705000000|2023-09-26 05:10:00|14714.2|14700.2|14718.4|14704.4|14719.6|14705.6|14714.2|14700.2|0
1695705300000|2023-09-26 05:15:00|14718.6|14704.6|14718.2|14704.2|14721.8|14707.8|14717.8|14703.8|0
1695705600000|2023-09-26 05:20:00|14718.1|14704.1|14711.4|14697.4|14718.7|14704.7|14711.1|14697.1|0
1695705900000|2023-09-26 05:25:00|14711.9|14697.9|14715.4|14701.4|14715.6|14701.6|14711.2|14697.2|0
1695706200000|2023-09-26 05:30:00|14715.2|14701.2|14713.1|14699.1|14715.6|14701.6|14711.9|14697.9|0
1695706500000|2023-09-26 05:35:00|14713.2|14699.2|14716.8|14702.8|14719.7|14705.7|14712.8|14698.8|0
1695706800000|2023-09-26 05:40:00|14717.7|14703.7|14717.1|14703.1|14720.8|14706.8|14713.3|14699.3|0
1695707100000|2023-09-26 05:45:00|14717.3|14703.3|14710.9|14696.9|14718.1|14704.1|14709.9|14695.9|0
1695707400000|2023-09-26 05:50:00|14711.1|14697.1|14703.6|14689.6|14711.1|14697.1|14698.8|14684.8|0
1695707700000|2023-09-26 05:55:00|14703.7|14689.7|14704.8|14690.8|14706.6|14692.6|14700.8|14686.8|0
1695708000000|2023-09-26 06:00:00|14704.4|14690.4|14699.8|14685.8|14708.1|14694.1|14696.3|14682.3|0
1695708300000|2023-09-26 06:05:00|14699.2|14685.2|14695.9|14681.9|14703.1|14689.1|14695.7|14681.7|0
1695708600000|2023-09-26 06:10:00|14696.2|14682.2|14687.2|14673.2|14696.3|14682.3|14683.7|14669.7|0
1695708900000|2023-09-26 06:15:00|14686.8|14672.8|14672.9|14658.9|14688.7|14674.7|14671.9|14657.9|0
1695709200000|2023-09-26 06:20:00|14672.7|14658.7|14676.9|14662.9|14679.8|14665.8|14670.7|14656.7|0
1695709500000|2023-09-26 06:25:00|14677.1|14663.1|14678.8|14664.8|14681.7|14667.7|14676.3|14662.3|0
1695709800000|2023-09-26 06:30:00|14678.7|14664.7|14678.8|14664.8|14679.2|14665.2|14672.9|14658.9|0
1695710100000|2023-09-26 06:35:00|14679.6|14665.6|14673.9|14659.9|14679.8|14665.8|14673.6|14659.6|0
1695710400000|2023-09-26 06:40:00|14673.7|14659.7|14674.4|14660.4|14676.2|14662.2|14671.4|14657.4|0
1695710700000|2023-09-26 06:45:00|14673.3|14659.3|14664.6|14650.6|14675.3|14661.3|14662.8|14648.8|0
1695711000000|2023-09-26 06:50:00|14664.4|14650.4|14671.4|14657.4|14671.9|14657.9|14664.4|14650.4|0
1695711300000|2023-09-26 06:55:00|14671.1|14657.1|14670.4|14656.4|14672.2|14658.2|14668.6|14654.6|0
1695711600000|2023-09-26 07:00:00|14670.6|14656.6|14663.3|14649.3|14672.9|14658.9|14662.6|14648.6|0
1695711900000|2023-09-26 07:05:00|14664.3|14650.3|14656.8|14642.8|14664.3|14650.3|14654.6|14640.6|0
1695712200000|2023-09-26 07:10:00|14656.7|14642.7|14646.8|14632.8|14660.2|14646.2|14645.3|14631.3|0
1695712500000|2023-09-26 07:15:00|14646.3|14632.3|14648.4|14634.4|14649.3|14635.3|14635.8|14621.8|0
1695712800000|2023-09-26 07:20:00|14649.1|14635.1|14653.2|14639.2|14660.8|14646.8|14645.3|14631.3|0
1695713100000|2023-09-26 07:25:00|14652.7|14638.7|14654.3|14640.3|14656.4|14642.4|14645.6|14631.6|0
1695713400000|2023-09-26 07:30:00|14654.6|14640.6|14656.6|14642.6|14659.4|14645.4|14647.4|14633.4|0
1695713700000|2023-09-26 07:35:00|14656.3|14642.3|14675.7|14661.7|14675.7|14661.7|14655.7|14641.7|0
1695714000000|2023-09-26 07:40:00|14676.6|14662.6|14692.1|14678.1|14692.1|14678.1|14676.6|14662.6|0
1695714300000|2023-09-26 07:45:00|14691.8|14677.8|14683.9|14669.9|14691.9|14677.9|14678.3|14664.3|0
1695714600000|2023-09-26 07:50:00|14684.1|14670.1|14685.6|14671.6|14688.7|14674.7|14680.2|14666.2|0
1695714900000|2023-09-26 07:55:00|14685.9|14671.9|14688.9|14674.9|14689.3|14675.3|14680.4|14666.4|0
1695715200000|2023-09-26 08:00:00|14689.2|14675.2|14692.1|14678.1|14694.8|14680.8|14683.8|14669.8|0
1695715500000|2023-09-26 08:05:00|14692.7|14678.7|14694.2|14680.2|14703.1|14689.1|14687.7|14673.7|0
1695715800000|2023-09-26 08:10:00|14693.4|14679.4|14708.7|14694.7|14710.6|14696.6|14691.7|14677.7|0
1695716100000|2023-09-26 08:15:00|14708.6|14694.6|14718.4|14704.4|14720.1|14706.1|14708.6|14694.6|0
1695716400000|2023-09-26 08:20:00|14718.9|14704.9|14717.2|14703.2|14727.3|14713.3|14716.1|14702.1|0
1695716700000|2023-09-26 08:25:00|14716.4|14702.4|14711.8|14697.8|14721.8|14707.8|14711.1|14697.1|0
1695717000000|2023-09-26 08:30:00|14711.7|14697.7|14706.1|14692.1|14711.7|14697.7|14701.6|14687.6|0
1695717300000|2023-09-26 08:35:00|14705.9|14691.9|14701.3|14687.3|14709.6|14695.6|14696.6|14682.6|0
1695717600000|2023-09-26 08:40:00|14700.2|14686.2|14693.9|14679.9|14701.9|14687.9|14691.9|14677.9|0
1695717900000|2023-09-26 08:45:00|14694.1|14680.1|14696.6|14682.6|14698.8|14684.8|14688.8|14674.8|0
1695718200000|2023-09-26 08:50:00|14696.2|14682.2|14699.8|14685.8|14704.9|14690.9|14696.2|14682.2|0
1695718500000|2023-09-26 08:55:00|14699.1|14685.1|14698.2|14684.2|14702.1|14688.1|14694.1|14680.1|0
1695718800000|2023-09-26 09:00:00|14698.9|14684.9|14693.9|14679.9|14701.4|14687.4|14692.8|14678.8|0
1695719100000|2023-09-26 09:05:00|14694.3|14680.3|14682.7|14668.7|14695.9|14681.9|14680.4|14666.4|0
1695719400000|2023-09-26 09:10:00|14682.4|14668.4|14696.1|14682.1|14697.1|14683.1|14678.6|14664.6|0
1695719700000|2023-09-26 09:15:00|14695.8|14681.8|14687.7|14673.7|14701.4|14687.4|14687.3|14673.3|0
1695720000000|2023-09-26 09:20:00|14687.4|14673.4|14697.2|14683.2|14697.3|14683.3|14686.7|14672.7|0
1695720300000|2023-09-26 09:25:00|14697.4|14683.4|14695.9|14681.9|14698.8|14684.8|14689.1|14675.1|0
1695720600000|2023-09-26 09:30:00|14696.4|14682.4|14704.4|14690.4|14705.8|14691.8|14694.2|14680.2|0
1695720900000|2023-09-26 09:35:00|14704.2|14690.2|14701.4|14687.4|14707.4|14693.4|14700.7|14686.7|0
1695721200000|2023-09-26 09:40:00|14701.3|14687.3|14691.6|14677.6|14701.9|14687.9|14691.6|14677.6|0
1695721500000|2023-09-26 09:45:00|14691.9|14677.9|14689.7|14675.7|14696.3|14682.3|14689.1|14675.1|0
1695721800000|2023-09-26 09:50:00|14689.6|14675.6|14685.9|14671.9|14694.1|14680.1|14683.7|14669.7|0
1695722100000|2023-09-26 09:55:00|14686.1|14672.1|14679.1|14665.1|14686.1|14672.1|14676.4|14662.4|0
1695722400000|2023-09-26 10:00:00|14680.7|14666.7|14693.2|14679.2|14695.6|14681.6|14678.9|14664.9|0
1695722700000|2023-09-26 10:05:00|14693.1|14679.1|14694.1|14680.1|14698.1|14684.1|14687.6|14673.6|0
1695723000000|2023-09-26 10:10:00|14694.8|14680.8|14692.7|14678.7|14695.4|14681.4|14686.6|14672.6|0
1695723300000|2023-09-26 10:15:00|14692.4|14678.4|14702.4|14688.4|14702.8|14688.8|14692.2|14678.2|0
1695723600000|2023-09-26 10:20:00|14702.6|14688.6|14697.2|14683.2|14702.9|14688.9|14690.8|14676.8|0
1695723900000|2023-09-26 10:25:00|14697.3|14683.3|14699.2|14685.2|14701.6|14687.6|14694.6|14680.6|0
1695724200000|2023-09-26 10:30:00|14698.6|14684.6|14699.9|14685.9|14702.2|14688.2|14695.3|14681.3|0
1695724500000|2023-09-26 10:35:00|14699.8|14685.8|14705.1|14691.1|14706.3|14692.3|14696.7|14682.7|0
1695724800000|2023-09-26 10:40:00|14704.9|14690.9|14700.4|14686.4|14707.1|14693.1|14697.2|14683.2|0
1695725100000|2023-09-26 10:45:00|14699.7|14685.7|14699.2|14685.2|14704.6|14690.6|14698.7|14684.7|0
1695725400000|2023-09-26 10:50:00|14699.1|14685.1|14701.8|14687.8|14703.4|14689.4|14694.6|14680.6|0
1695725700000|2023-09-26 10:55:00|14701.9|14687.9|14709.7|14695.7|14711.8|14697.8|14698.8|14684.8|0
1695726000000|2023-09-26 11:00:00|14710.2|14696.2|14699.8|14685.8|14711.2|14697.2|14699.8|14685.8|0
1695726300000|2023-09-26 11:05:00|14699.3|14685.3|14684.4|14670.4|14700.1|14686.1|14682.8|14668.8|0
1695726600000|2023-09-26 11:10:00|14685.3|14671.3|14687.1|14673.1|14687.4|14673.4|14681.7|14667.7|0
1695726900000|2023-09-26 11:15:00|14686.8|14672.8|14700.8|14686.8|14701.3|14687.3|14685.9|14671.9|0
1695727200000|2023-09-26 11:20:00|14701.2|14687.2|14706.3|14692.3|14708.1|14694.1|14699.6|14685.6|0
1695727500000|2023-09-26 11:25:00|14706.1|14692.1|14715.9|14701.9|14719.1|14705.1|14704.3|14690.3|0
1695727800000|2023-09-26 11:30:00|14715.6|14701.6|14717.3|14703.3|14719.3|14705.3|14713.3|14699.3|0
1695728100000|2023-09-26 11:35:00|14716.9|14702.9|14723.2|14709.2|14727.9|14713.9|14716.4|14702.4|0
1695728400000|2023-09-26 11:40:00|14723.6|14709.6|14723.1|14709.1|14727.7|14713.7|14721.6|14707.6|0
1695728700000|2023-09-26 11:45:00|14723.2|14709.2|14709.3|14695.3|14723.2|14709.2|14708.6|14694.6|0
1695729000000|2023-09-26 11:50:00|14708.9|14694.9|14711.4|14697.4|14714.2|14700.2|14706.6|14692.6|0
1695729300000|2023-09-26 11:55:00|14711.7|14697.7|14714.3|14700.3|14715.6|14701.6|14710.8|14696.8|0
1695729600000|2023-09-26 12:00:00|14713.8|14699.8|14727.3|14713.3|14727.3|14713.3|14712.6|14698.6|0
1695729900000|2023-09-26 12:05:00|14727.8|14713.8|14727.9|14713.9|14732.3|14718.3|14719.3|14705.3|0
1695730200000|2023-09-26 12:10:00|14728.1|14714.1|14721.7|14707.7|14730.6|14716.6|14719.9|14705.9|0
1695730500000|2023-09-26 12:15:00|14722.2|14708.2|14731.3|14717.3|14732.3|14718.3|14720.2|14706.2|0
1695730800000|2023-09-26 12:20:00|14731.4|14717.4|14716.8|14702.8|14731.4|14717.4|14713.8|14699.8|0
1695731100000|2023-09-26 12:25:00|14716.9|14702.9|14710.4|14696.4|14717.1|14703.1|14704.7|14690.7|0
1695731400000|2023-09-26 12:30:00|14709.3|14695.3|14695.4|14681.4|14709.3|14695.3|14690.8|14676.8|0
1695731700000|2023-09-26 12:35:00|14695.8|14681.8|14694.7|14680.7|14698.9|14684.9|14687.8|14673.8|0
1695732000000|2023-09-26 12:40:00|14694.4|14680.4|14698.6|14684.6|14700.6|14686.6|14690.6|14676.6|0
1695732300000|2023-09-26 12:45:00|14698.1|14684.1|14685.6|14671.6|14700.1|14686.1|14685.6|14671.6|0
1695732600000|2023-09-26 12:50:00|14682.8|14668.8|14687.2|14673.2|14690.6|14676.6|14682.2|14668.2|0
1695732900000|2023-09-26 12:55:00|14687.3|14673.3|14685.1|14671.1|14690.1|14676.1|14679.2|14665.2|0
1695733200000|2023-09-26 13:00:00|14684.9|14670.9|14680.6|14666.6|14686.1|14672.1|14679.9|14665.9|0
1695733500000|2023-09-26 13:05:00|14680.4|14666.4|14670.6|14656.6|14683.3|14669.3|14670.6|14656.6|0
1695733800000|2023-09-26 13:10:00|14670.3|14656.3|14672.9|14658.9|14673.9|14659.9|14666.9|14652.9|0
1695734100000|2023-09-26 13:15:00|14672.7|14658.7|14669.1|14655.1|14680.6|14666.6|14668.1|14654.1|0
1695734400000|2023-09-26 13:20:00|14668.6|14654.6|14669.7|14655.7|14675.3|14661.3|14667.8|14653.8|0
1695734700000|2023-09-26 13:25:00|14666.1|14652.1|14665.9|14651.9|14670.1|14656.1|14661.2|14647.2|0
1695735000000|2023-09-26 13:30:00|14664.4|14650.4|14659.1|14645.1|14677.7|14663.7|14643.6|14629.6|0
1695735300000|2023-09-26 13:35:00|14658.9|14644.9|14677.2|14663.2|14685.4|14671.4|14654.1|14640.1|0
1695735600000|2023-09-26 13:40:00|14676.6|14662.6|14666.6|14652.6|14683.6|14669.6|14662.6|14648.6|0
1695735900000|2023-09-26 13:45:00|14666.4|14652.4|14639.8|14625.8|14672.6|14658.6|14639.8|14625.8|0
1695736200000|2023-09-26 13:50:00|14639.3|14625.3|14621.1|14607.1|14639.3|14625.3|14617.8|14603.8|0
1695736500000|2023-09-26 13:55:00|14623.3|14609.3|14611.7|14597.7|14627.4|14613.4|14604.8|14590.8|0
1695736800000|2023-09-26 14:00:00|14611.6|14597.6|14602.3|14588.3|14626.8|14612.8|14601.6|14587.6|0
1695737100000|2023-09-26 14:05:00|14601.3|14587.3|14610.1|14596.1|14624.3|14610.3|14597.6|14583.6|0
1695737400000|2023-09-26 14:10:00|14610.8|14596.8|14583|14569|14616.3|14602.3|14581.5|14567.5|0
1695737700000|2023-09-26 14:15:00|14583.8|14569.8|14576.3|14562.3|14587.6|14573.6|14571.8|14557.8|0
1695738000000|2023-09-26 14:20:00|14575.7|14561.7|14590.9|14576.9|14593.6|14579.6|14574.9|14560.9|0
1695738300000|2023-09-26 14:25:00|14591.5|14577.5|14610.7|14596.7|14612.7|14598.7|14584.6|14570.6|0
1695738600000|2023-09-26 14:30:00|14610.5|14596.5|14612|14598|14621.7|14607.7|14604.6|14590.6|0
1695738900000|2023-09-26 14:35:00|14610.6|14596.6|14617.5|14603.5|14622.1|14608.1|14603|14589|0
1695739200000|2023-09-26 14:40:00|14616.5|14602.5|14636.4|14622.4|14636.4|14622.4|14613.5|14599.5|0
1695739500000|2023-09-26 14:45:00|14634.2|14620.2|14616.6|14602.6|14650.2|14636.2|14616.5|14602.5|0
1695739800000|2023-09-26 14:50:00|14616.7|14602.7|14605.1|14591.1|14620.2|14606.2|14601.4|14587.4|0
1695740100000|2023-09-26 14:55:00|14605.4|14591.4|14615.4|14601.4|14618.5|14604.5|14603.2|14589.2|0
1695740400000|2023-09-26 15:00:00|14613.9|14599.9|14614.5|14600.5|14622.5|14608.5|14607.9|14593.9|0
1695740700000|2023-09-26 15:05:00|14613.7|14599.7|14600|14586|14615.4|14601.4|14592.2|14578.2|0
1695741000000|2023-09-26 15:10:00|14600.7|14586.7|14589.5|14575.5|14600.9|14586.9|14587.9|14573.9|0
1695741300000|2023-09-26 15:15:00|14590.2|14576.2|14593.6|14579.6|14597.4|14583.4|14585|14571|0
1695741600000|2023-09-26 15:20:00|14593.9|14579.9|14584|14570|14598|14584|14582.6|14568.6|0
1695741900000|2023-09-26 15:25:00|14583.5|14569.5|14573.7|14559.7|14587|14573|14573.7|14559.7|0
1695742200000|2023-09-26 15:30:00|14574.1|14560.1|14593.6|14579.6|14593.9|14579.9|14570.9|14556.9|0
1695742500000|2023-09-26 15:35:00|14593.2|14579.2|14601|14587|14605.7|14591.7|14587.9|14573.9|0
1695742800000|2023-09-26 15:40:00|14598.7|14584.7|14600|14586|14609.1|14595.1|14590.7|14576.7|0
1695743100000|2023-09-26 15:45:00|14599.7|14585.7|14596.5|14582.5|14609.6|14595.6|14587.2|14573.2|0
1695743400000|2023-09-26 15:50:00|14596.3|14582.3|14581.6|14567.6|14597.6|14583.6|14580.5|14566.5|0
1695743700000|2023-09-26 15:55:00|14581.1|14567.1|14581.8|14567.8|14585.3|14571.3|14574.6|14560.6|0
1695744000000|2023-09-26 16:00:00|14582|14568|14573|14559|14591|14577|14571.5|14557.5|0
1695744300000|2023-09-26 16:05:00|14572.7|14558.7|14593.8|14579.8|14594.8|14580.8|14568.6|14554.6|0
1695744600000|2023-09-26 16:10:00|14594.1|14580.1|14600|14586|14604.7|14590.7|14591.2|14577.2|0
1695744900000|2023-09-26 16:15:00|14599.1|14585.1|14594.6|14580.6|14610.1|14596.1|14592.7|14578.7|0
1695745200000|2023-09-26 16:20:00|14593.7|14579.7|14616.5|14602.5|14616.6|14602.6|14591.7|14577.7|0
1695745500000|2023-09-26 16:25:00|14615.3|14601.3|14612.2|14598.2|14615.3|14601.3|14605.2|14591.2|0
1695745800000|2023-09-26 16:30:00|14610.7|14596.7|14610.7|14596.7|14619.5|14605.5|14603.2|14589.2|0
1695746100000|2023-09-26 16:35:00|14610.6|14596.6|14617.3|14603.3|14620.1|14606.1|14610.6|14596.6|0
1695746400000|2023-09-26 16:40:00|14617.2|14603.2|14611.3|14597.3|14623.2|14609.2|14608|14594|0
1695746700000|2023-09-26 16:45:00|14610.6|14596.6|14614.8|14600.8|14615.8|14601.8|14605.8|14591.8|0
1695747000000|2023-09-26 16:50:00|14614|14600|14617.1|14603.1|14625.2|14611.2|14612.1|14598.1|0
1695747300000|2023-09-26 16:55:00|14617|14603|14607.3|14593.3|14617.7|14603.7|14606.7|14592.7|0
1695747600000|2023-09-26 17:00:00|14606.4|14592.4|14613.3|14599.3|14620.5|14606.5|14601.2|14587.2|0
1695747900000|2023-09-26 17:05:00|14612.9|14598.9|14619.5|14605.5|14620.8|14606.8|14588.3|14574.3|0
1695748200000|2023-09-26 17:10:00|14619.8|14605.8|14622.4|14608.4|14627.5|14613.5|14617.2|14603.2|0
1695748500000|2023-09-26 17:15:00|14622|14608|14606.7|14592.7|14626|14612|14604.7|14590.7|0
1695748800000|2023-09-26 17:20:00|14606.5|14592.5|14602.7|14588.7|14609.5|14595.5|14602.7|14588.7|0
1695749100000|2023-09-26 17:25:00|14601.8|14587.8|14584.4|14570.4|14606.9|14592.9|14583.8|14569.8|0
1695749400000|2023-09-26 17:30:00|14583.8|14569.8|14580.7|14566.7|14593|14579|14580.5|14566.5|0
1695749700000|2023-09-26 17:35:00|14581|14567|14560.4|14546.4|14583.7|14569.7|14555.3|14541.3|0
1695750000000|2023-09-26 17:40:00|14561.4|14547.4|14555.3|14541.3|14563.8|14549.8|14551.2|14537.2|0
1695750300000|2023-09-26 17:45:00|14554.2|14540.2|14550.9|14536.9|14559.7|14545.7|14549.3|14535.3|0
1695750600000|2023-09-26 17:50:00|14551|14537|14572.4|14558.4|14578.5|14564.5|14551|14537|0
1695750900000|2023-09-26 17:55:00|14571.5|14557.5|14582.5|14568.5|14584.9|14570.9|14569.5|14555.5|0
1695751200000|2023-09-26 18:00:00|14582.2|14568.2|14574.5|14560.5|14582.4|14568.4|14569|14555|0
1695751500000|2023-09-26 18:05:00|14574|14560|14569|14555|14581.5|14567.5|14568.2|14554.2|0
1695751800000|2023-09-26 18:10:00|14569.8|14555.8|14562.5|14548.5|14575.7|14561.7|14556.3|14542.3|0
1695752100000|2023-09-26 18:15:00|14560|14546|14553|14539|14567.2|14553.2|14552|14538|0
1695752400000|2023-09-26 18:20:00|14552.4|14538.4|14568.3|14554.3|14574.8|14560.8|14552.2|14538.2|0
1695752700000|2023-09-26 18:25:00|14567.9|14553.9|14554.8|14540.8|14569.9|14555.9|14550.9|14536.9|0
1695753000000|2023-09-26 18:30:00|14553.6|14539.6|14557.1|14543.1|14566.7|14552.7|14551.4|14537.4|0
1695753300000|2023-09-26 18:35:00|14556.7|14542.7|14545.3|14531.3|14559.1|14545.1|14543.7|14529.7|0
1695753600000|2023-09-26 18:40:00|14546.6|14532.6|14544.8|14530.8|14552.3|14538.3|14538.2|14524.2|0
1695753900000|2023-09-26 18:45:00|14544.7|14530.7|14547.8|14533.8|14551.8|14537.8|14541.4|14527.4|0
1695754200000|2023-09-26 18:50:00|14548.3|14534.3|14540.9|14526.9|14553.1|14539.1|14538.4|14524.4|0
1695754500000|2023-09-26 18:55:00|14540.8|14526.8|14553.3|14539.3|14553.8|14539.8|14537.2|14523.2|0
1695754800000|2023-09-26 19:00:00|14551.7|14537.7|14536.7|14522.7|14551.9|14537.9|14534.3|14520.3|0
1695755100000|2023-09-26 19:05:00|14537.7|14523.7|14549.4|14535.4|14551.9|14537.9|14535.8|14521.8|0
1695755400000|2023-09-26 19:10:00|14549.9|14535.9|14540.3|14526.3|14556.7|14542.7|14539.3|14525.3|0
1695755700000|2023-09-26 19:15:00|14541.1|14527.1|14528.4|14514.4|14544.3|14530.3|14523.6|14509.6|0
1695756000000|2023-09-26 19:20:00|14528.8|14514.8|14522.3|14508.3|14531.9|14517.9|14520.8|14506.8|0
1695756300000|2023-09-26 19:25:00|14522.6|14508.6|14520.8|14506.8|14528.4|14514.4|14513.7|14499.7|0
1695756600000|2023-09-26 19:30:00|14521.8|14507.8|14514.6|14500.6|14528.4|14514.4|14514.4|14500.4|0
1695756900000|2023-09-26 19:35:00|14516.9|14502.9|14524.1|14510.1|14527.1|14513.1|14512.2|14498.2|0
1695757200000|2023-09-26 19:40:00|14524|14510|14541.5|14527.5|14542.4|14528.4|14523.4|14509.4|0
1695757500000|2023-09-26 19:45:00|14540.2|14526.2|14529.8|14515.8|14544.5|14530.5|14529.2|14515.2|0
1695757800000|2023-09-26 19:50:00|14528.5|14514.5|14542.2|14528.2|14548.5|14534.5|14521.3|14507.3|0
1695758100000|2023-09-26 19:55:00|14541.7|14527.7|14555.4|14541.4|14564|14550|14541.7|14527.7|0
1695758400000|2023-09-26 20:00:00|14554.3|14540.3|14555.4|14541.4|14562.4|14548.4|14552.9|14538.9|0
1695758700000|2023-09-26 20:05:00|14555.3|14541.3|14574.5|14560.5|14576.8|14562.8|14553.4|14539.4|0
1695759000000|2023-09-26 20:10:00|14574.8|14560.8|14572.8|14558.8|14581.4|14567.4|14572.4|14558.4|0
1695759300000|2023-09-26 20:15:00|14572|14558|14570|14556|14575|14561|14569.7|14555.7|0
1695759600000|2023-09-26 20:20:00|14570.2|14556.2|14567.3|14553.3|14574.4|14560.4|14566.8|14552.8|0
1695759900000|2023-09-26 20:25:00|14567.2|14553.2|14568.4|14554.4|14569.3|14555.3|14565.9|14551.9|0
1695760200000|2023-09-26 20:30:00|14567.8|14553.8|14567.5|14553.5|14568.9|14554.9|14566|14552|0
1695760500000|2023-09-26 20:35:00|14567.4|14553.4|14568.5|14554.5|14569|14555|14567.2|14553.2|0
1695760800000|2023-09-26 20:40:00|14568.3|14554.3|14567.8|14553.8|14569.8|14555.8|14566.7|14552.7|0
1695761100000|2023-09-26 20:45:00|14568|14554|14568.7|14554.7|14569.9|14555.9|14567.7|14553.7|0
1695761400000|2023-09-26 20:50:00|14568.4|14554.4|14571.3|14557.3|14571.3|14557.3|14568|14554|0
1695761700000|2023-09-26 20:55:00|14571.5|14557.5|14571.1|14557.1|14572.3|14558.3|14570|14556|0
1695762000000|2023-09-26 21:00:00|14571.2|14557.2|14572.5|14558.5|14572.5|14558.5|14569.7|14555.7|0
1695762300000|2023-09-26 21:05:00|14572.6|14558.6|14573|14559|14573.4|14559.4|14571.8|14557.8|0
1695762600000|2023-09-26 21:10:00|14573.1|14559.1|14573.1|14559.1|14573.4|14559.4|14572.7|14558.7|0
1695762900000|2023-09-26 21:15:00|14573.2|14559.2|14571.9|14557.9|14573.2|14559.2|14571.4|14557.4|0
1695763200000|2023-09-26 21:20:00|14572|14558|14571.4|14557.4|14572|14558|14571.4|14557.4|0
1695763500000|2023-09-26 21:25:00|14571.5|14557.5|14571.7|14557.7|14571.9|14557.9|14571.3|14557.3|0
1695763800000|2023-09-26 21:30:00|14571.9|14557.9|14571.6|14557.6|14571.9|14557.9|14571.6|14557.6|0
1695764100000|2023-09-26 21:35:00|14571.8|14557.8|14571.6|14557.6|14572|14558|14571.6|14557.6|0
1695764400000|2023-09-26 21:40:00|14571.7|14557.7|14570.3|14556.3|14571.7|14557.7|14569.7|14555.7|0
1695764700000|2023-09-26 21:45:00|14570.4|14556.4|14570.9|14556.9|14570.9|14556.9|14570.4|14556.4|0
1695765000000|2023-09-26 21:50:00|14570.8|14556.8|14573.2|14559.2|14573.2|14559.2|14570.8|14556.8|0
1695765300000|2023-09-26 21:55:00|14573.3|14559.3|14573.4|14559.4|14573.6|14559.6|14572.6|14558.6|0
1695765600000|2023-09-26 22:00:00|14571.5|14557.5|14567.4|14553.4|14573.4|14559.4|14565.7|14551.7|0
1695765900000|2023-09-26 22:05:00|14567.5|14553.5|14569.8|14555.8|14569.9|14555.9|14566.7|14552.7|0
1695766200000|2023-09-26 22:10:00|14569.9|14555.9|14567.9|14553.9|14571.4|14557.4|14565.9|14551.9|0
1695766500000|2023-09-26 22:15:00|14567.7|14553.7|14561.3|14547.3|14570.2|14556.2|14561.2|14547.2|0
1695766800000|2023-09-26 22:20:00|14561.8|14547.8|14565|14551|14566.7|14552.7|14560.9|14546.9|0
1695767100000|2023-09-26 22:25:00|14565.2|14551.2|14568.2|14554.2|14568.3|14554.3|14564|14550|0
1695767400000|2023-09-26 22:30:00|14568.3|14554.3|14569.2|14555.2|14571|14557|14567.5|14553.5|0
1695767700000|2023-09-26 22:35:00|14568.9|14554.9|14560.5|14546.5|14568.9|14554.9|14559.8|14545.8|0
1695768000000|2023-09-26 22:40:00|14560.4|14546.4|14565|14551|14566.2|14552.2|14559.3|14545.3|0
1695768300000|2023-09-26 22:45:00|14564.5|14550.5|14561.8|14547.8|14566.8|14552.8|14561.7|14547.7|0
1695768600000|2023-09-26 22:50:00|14561.7|14547.7|14563.3|14549.3|14563.4|14549.4|14559.9|14545.9|0
1695768900000|2023-09-26 22:55:00|14563.5|14549.5|14565.4|14551.4|14566|14552|14562.8|14548.8|0
1695769200000|2023-09-26 23:00:00|14565.5|14551.5|14566.9|14552.9|14567.4|14553.4|14563|14549|0
1695769500000|2023-09-26 23:05:00|14566.8|14552.8|14565.7|14551.7|14568|14554|14564.5|14550.5|0
1695769800000|2023-09-26 23:10:00|14565.3|14551.3|14569.9|14555.9|14570|14556|14565.3|14551.3|0
1695770100000|2023-09-26 23:15:00|14570|14556|14578.9|14564.9|14579.3|14565.3|14569.5|14555.5|0
1695770400000|2023-09-26 23:20:00|14578.5|14564.5|14574|14560|14578.5|14564.5|14570.3|14556.3|0
1695770700000|2023-09-26 23:25:00|14573.8|14559.8|14576.7|14562.7|14579|14565|14573.7|14559.7|0
1695771000000|2023-09-26 23:30:00|14576.5|14562.5|14576.2|14562.2|14579.7|14565.7|14576|14562|0
1695771300000|2023-09-26 23:35:00|14576.3|14562.3|14578.4|14564.4|14581.2|14567.2|14576.2|14562.2|0
1695771600000|2023-09-26 23:40:00|14578.3|14564.3|14577|14563|14580|14566|14576.3|14562.3|0
1695771900000|2023-09-26 23:45:00|14576.8|14562.8|14577|14563|14580.3|14566.3|14574.8|14560.8|0
1695772200000|2023-09-26 23:50:00|14576.9|14562.9|14578|14564|14578.4|14564.4|14574.7|14560.7|0
1695772500000|2023-09-26 23:55:00|14578.2|14564.2|14583.9|14569.9|14586.7|14572.7|14578.2|14564.2|0
1695772800000|2023-09-27 00:00:00|14584.2|14570.2|14588.4|14574.4|14591.2|14577.2|14582.2|14568.2|0
1695773100000|2023-09-27 00:05:00|14588.3|14574.3|14593|14579|14594|14580|14585.8|14571.8|0
1695773400000|2023-09-27 00:10:00|14592.9|14578.9|14594.3|14580.3|14595.2|14581.2|14588.5|14574.5|0
1695773700000|2023-09-27 00:15:00|14594.4|14580.4|14591.3|14577.3|14594.4|14580.4|14589.8|14575.8|0
1695774000000|2023-09-27 00:20:00|14591.4|14577.4|14584.4|14570.4|14591.4|14577.4|14581.4|14567.4|0
1695774300000|2023-09-27 00:25:00|14584.3|14570.3|14582.8|14568.8|14585.3|14571.3|14581.4|14567.4|0
1695774600000|2023-09-27 00:30:00|14582.5|14568.5|14581.3|14567.3|14582.5|14568.5|14578.8|14564.8|0
1695774900000|2023-09-27 00:35:00|14580.8|14566.8|14578.4|14564.4|14581.3|14567.3|14573.7|14559.7|0
1695775200000|2023-09-27 00:40:00|14578.3|14564.3|14574|14560|14578.3|14564.3|14573.5|14559.5|0
1695775500000|2023-09-27 00:45:00|14573.9|14559.9|14580.7|14566.7|14581.4|14567.4|14573.8|14559.8|0
1695775800000|2023-09-27 00:50:00|14580.3|14566.3|14571.2|14557.2|14581.2|14567.2|14568.8|14554.8|0
1695776100000|2023-09-27 00:55:00|14570.8|14556.8|14576.7|14562.7|14579.8|14565.8|14570.8|14556.8|0
1695776400000|2023-09-27 01:00:00|14576.5|14562.5|14579.2|14565.2|14579.3|14565.3|14573.8|14559.8|0
1695776700000|2023-09-27 01:05:00|14578.5|14564.5|14580.2|14566.2|14580.4|14566.4|14576.9|14562.9|0
1695777000000|2023-09-27 01:10:00|14580|14566|14583.8|14569.8|14586|14572|14579.5|14565.5|0
1695777300000|2023-09-27 01:15:00|14583.5|14569.5|14584|14570|14585.5|14571.5|14578.2|14564.2|0
1695777600000|2023-09-27 01:20:00|14583|14569|14590.2|14576.2|14591|14577|14581.3|14567.3|0
1695777900000|2023-09-27 01:25:00|14591.3|14577.3|14585.3|14571.3|14593.5|14579.5|14584.9|14570.9|0
1695778200000|2023-09-27 01:30:00|14585.2|14571.2|14596|14582|14597.4|14583.4|14585.2|14571.2|0
1695778500000|2023-09-27 01:35:00|14596.3|14582.3|14589.3|14575.3|14597|14583|14584.8|14570.8|0
1695778800000|2023-09-27 01:40:00|14589.2|14575.2|14585.9|14571.9|14589.3|14575.3|14583.4|14569.4|0
1695779100000|2023-09-27 01:45:00|14586.4|14572.4|14587.5|14573.5|14588.8|14574.8|14582.5|14568.5|0
1695779400000|2023-09-27 01:50:00|14587.4|14573.4|14592|14578|14592|14578|14585.3|14571.3|0
1695779700000|2023-09-27 01:55:00|14591.7|14577.7|14595.8|14581.8|14596.5|14582.5|14589.5|14575.5|0
1695780000000|2023-09-27 02:00:00|14596|14582|14592.3|14578.3|14597|14583|14591.3|14577.3|0
1695780300000|2023-09-27 02:05:00|14591.9|14577.9|14589.2|14575.2|14593.5|14579.5|14588.7|14574.7|0
1695780600000|2023-09-27 02:10:00|14589.3|14575.3|14593.7|14579.7|14595|14581|14588.4|14574.4|0
1695780900000|2023-09-27 02:15:00|14592.8|14578.8|14586.5|14572.5|14593.2|14579.2|14585.8|14571.8|0
1695781200000|2023-09-27 02:20:00|14586.4|14572.4|14584|14570|14587.8|14573.8|14583|14569|0
1695781500000|2023-09-27 02:25:00|14584.3|14570.3|14585.5|14571.5|14587.8|14573.8|14584.3|14570.3|0
1695781800000|2023-09-27 02:30:00|14585.9|14571.9|14586.9|14572.9|14587.4|14573.4|14583.2|14569.2|0
1695782100000|2023-09-27 02:35:00|14586.5|14572.5|14586.5|14572.5|14591.5|14577.5|14585.5|14571.5|0
1695782400000|2023-09-27 02:40:00|14586.3|14572.3|14585.4|14571.4|14587|14573|14582.5|14568.5|0
1695782700000|2023-09-27 02:45:00|14585.5|14571.5|14586.3|14572.3|14589.3|14575.3|14585.4|14571.4|0
1695783000000|2023-09-27 02:50:00|14586.2|14572.2|14588.5|14574.5|14589|14575|14585.9|14571.9|0
1695783300000|2023-09-27 02:55:00|14588.4|14574.4|14584.8|14570.8|14588.7|14574.7|14584.5|14570.5|0
1695783600000|2023-09-27 03:00:00|14585|14571|14576.8|14562.8|14585.9|14571.9|14576.8|14562.8|0
1695783900000|2023-09-27 03:05:00|14576.7|14562.7|14582.5|14568.5|14583.4|14569.4|14576.5|14562.5|0
1695784200000|2023-09-27 03:10:00|14582.3|14568.3|14584.7|14570.7|14586.5|14572.5|14582|14568|0
1695784500000|2023-09-27 03:15:00|14584.5|14570.5|14588.5|14574.5|14588.9|14574.9|14583.3|14569.3|0
1695784800000|2023-09-27 03:20:00|14588.7|14574.7|14586.3|14572.3|14588.9|14574.9|14585.7|14571.7|0
1695785100000|2023-09-27 03:25:00|14586.5|14572.5|14587.5|14573.5|14589.3|14575.3|14586.2|14572.2|0
1695785400000|2023-09-27 03:30:00|14587.9|14573.9|14588.7|14574.7|14589.8|14575.8|14584.5|14570.5|0
1695785700000|2023-09-27 03:35:00|14588.2|14574.2|14580.4|14566.4|14588.4|14574.4|14580.3|14566.3|0
1695786000000|2023-09-27 03:40:00|14580|14566|14583.5|14569.5|14584.4|14570.4|14580|14566|0
1695786300000|2023-09-27 03:45:00|14583.3|14569.3|14582|14568|14585|14571|14582|14568|0
1695786600000|2023-09-27 03:50:00|14581.8|14567.8|14584.5|14570.5|14586|14572|14579|14565|0
1695786900000|2023-09-27 03:55:00|14584.4|14570.4|14584|14570|14584.9|14570.9|14580|14566|0
1695787200000|2023-09-27 04:00:00|14584.3|14570.3|14586|14572|14588.8|14574.8|14583.9|14569.9|0
1695787500000|2023-09-27 04:05:00|14586.2|14572.2|14583|14569|14587.4|14573.4|14582.4|14568.4|0
1695787800000|2023-09-27 04:10:00|14582.9|14568.9|14581.8|14567.8|14583.7|14569.7|14580.7|14566.7|0
1695788100000|2023-09-27 04:15:00|14581.7|14567.7|14584.3|14570.3|14584.9|14570.9|14581.2|14567.2|0
1695788400000|2023-09-27 04:20:00|14583.5|14569.5|14583|14569|14584.5|14570.5|14581.8|14567.8|0
1695788700000|2023-09-27 04:25:00|14582.9|14568.9|14582.4|14568.4|14584.3|14570.3|14580.9|14566.9|0
1695789000000|2023-09-27 04:30:00|14582.3|14568.3|14591.2|14577.2|14591.2|14577.2|14582|14568|0
1695789300000|2023-09-27 04:35:00|14591|14577|14590.5|14576.5|14594.2|14580.2|14589.3|14575.3|0
1695789600000|2023-09-27 04:40:00|14590.4|14576.4|14592.3|14578.3|14593.3|14579.3|14589.7|14575.7|0
1695789900000|2023-09-27 04:45:00|14592.4|14578.4|14593.3|14579.3|14595.7|14581.7|14591.9|14577.9|0
1695790200000|2023-09-27 04:50:00|14593.4|14579.4|14593.4|14579.4|14594.9|14580.9|14591.4|14577.4|0
1695790500000|2023-09-27 04:55:00|14593.3|14579.3|14597.7|14583.7|14598.5|14584.5|14593.3|14579.3|0
1695790800000|2023-09-27 05:00:00|14597.3|14583.3|14591.8|14577.8|14597.3|14583.3|14591.8|14577.8|0
1695791100000|2023-09-27 05:05:00|14591.9|14577.9|14591.4|14577.4|14592|14578|14588.2|14574.2|0
1695791400000|2023-09-27 05:10:00|14591.5|14577.5|14589.5|14575.5|14592.3|14578.3|14588.7|14574.7|0
1695791700000|2023-09-27 05:15:00|14589.4|14575.4|14587.5|14573.5|14589.8|14575.8|14586|14572|0
1695792000000|2023-09-27 05:20:00|14587.3|14573.3|14588.4|14574.4|14590|14576|14586|14572|0
1695792300000|2023-09-27 05:25:00|14588.3|14574.3|14590.5|14576.5|14590.9|14576.9|14587.7|14573.7|0
1695792600000|2023-09-27 05:30:00|14590.3|14576.3|14593.4|14579.4|14594.2|14580.2|14588.8|14574.8|0
1695792900000|2023-09-27 05:35:00|14593.3|14579.3|14594.8|14580.8|14599.4|14585.4|14593|14579|0
1695793200000|2023-09-27 05:40:00|14595|14581|14596.9|14582.9|14598.9|14584.9|14593.3|14579.3|0
1695793500000|2023-09-27 05:45:00|14597|14583|14597.8|14583.8|14598|14584|14595.3|14581.3|0
1695793800000|2023-09-27 05:50:00|14598.5|14584.5|14604.2|14590.2|14604.2|14590.2|14598|14584|0
1695794100000|2023-09-27 05:55:00|14604|14590|14607.3|14593.3|14607.5|14593.5|14601.5|14587.5|0
1695794400000|2023-09-27 06:00:00|14607.8|14593.8|14604.3|14590.3|14608.2|14594.2|14602.2|14588.2|0
1695794700000|2023-09-27 06:05:00|14603.8|14589.8|14609|14595|14609.3|14595.3|14600.9|14586.9|0
1695795000000|2023-09-27 06:10:00|14609.3|14595.3|14605|14591|14609.9|14595.9|14603.9|14589.9|0
1695795300000|2023-09-27 06:15:00|14605.2|14591.2|14597.9|14583.9|14608.5|14594.5|14596.7|14582.7|0
1695795600000|2023-09-27 06:20:00|14597.7|14583.7|14599.9|14585.9|14604.5|14590.5|14596.7|14582.7|0
1695795900000|2023-09-27 06:25:00|14599.7|14585.7|14605.8|14591.8|14608.3|14594.3|14599.5|14585.5|0
1695796200000|2023-09-27 06:30:00|14605.9|14591.9|14607.5|14593.5|14610.7|14596.7|14604.3|14590.3|0
1695796500000|2023-09-27 06:35:00|14607.8|14593.8|14607.9|14593.9|14611.9|14597.9|14606.3|14592.3|0
1695796800000|2023-09-27 06:40:00|14607.8|14593.8|14612|14598|14612.4|14598.4|14606.7|14592.7|0
1695797100000|2023-09-27 06:45:00|14613.5|14599.5|14611.4|14597.4|14613.5|14599.5|14608.8|14594.8|0
1695797400000|2023-09-27 06:50:00|14610.9|14596.9|14611.5|14597.5|14611.9|14597.9|14606.2|14592.2|0
1695797700000|2023-09-27 06:55:00|14611.7|14597.7|14604|14590|14611.8|14597.8|14603.8|14589.8|0
1695798000000|2023-09-27 07:00:00|14604.4|14590.4|14606.7|14592.7|14607.8|14593.8|14593.5|14579.5|0
1695798300000|2023-09-27 07:05:00|14606.5|14592.5|14606.3|14592.3|14607|14593|14600.8|14586.8|0
1695798600000|2023-09-27 07:10:00|14607.3|14593.3|14611.4|14597.4|14612.4|14598.4|14602.5|14588.5|0
1695798900000|2023-09-27 07:15:00|14611.5|14597.5|14605.9|14591.9|14613.3|14599.3|14605.2|14591.2|0
1695799200000|2023-09-27 07:20:00|14605.8|14591.8|14612.8|14598.8|14615|14601|14605.7|14591.7|0
1695799500000|2023-09-27 07:25:00|14612.9|14598.9|14622.3|14608.3|14624|14610|14608|14594|0
1695799800000|2023-09-27 07:30:00|14622.5|14608.5|14615.3|14601.3|14622.7|14608.7|14613.8|14599.8|0
1695800100000|2023-09-27 07:35:00|14615.2|14601.2|14618.3|14604.3|14618.5|14604.5|14609.2|14595.2|0
1695800400000|2023-09-27 07:40:00|14619.8|14605.8|14621.8|14607.8|14623.3|14609.3|14618|14604|0
1695800700000|2023-09-27 07:45:00|14622.3|14608.3|14624.8|14610.8|14626.3|14612.3|14617.3|14603.3|0
1695801000000|2023-09-27 07:50:00|14624.7|14610.7|14632.8|14618.8|14635.3|14621.3|14623.5|14609.5|0
1695801300000|2023-09-27 07:55:00|14632.3|14618.3|14638|14624|14638.8|14624.8|14629.9|14615.9|0
1695801600000|2023-09-27 08:00:00|14638.3|14624.3|14636.3|14622.3|14641.3|14627.3|14633|14619|0
1695801900000|2023-09-27 08:05:00|14636.7|14622.7|14637.9|14623.9|14638.4|14624.4|14632.5|14618.5|0
1695802200000|2023-09-27 08:10:00|14637.7|14623.7|14627.2|14613.2|14639.3|14625.3|14626.8|14612.8|0
1695802500000|2023-09-27 08:15:00|14627|14613|14625.2|14611.2|14631.2|14617.2|14623.3|14609.3|0
1695802800000|2023-09-27 08:20:00|14624.7|14610.7|14630.7|14616.7|14632.5|14618.5|14621|14607|0
1695803100000|2023-09-27 08:25:00|14631|14617|14624.3|14610.3|14631.5|14617.5|14620.2|14606.2|0
1695803400000|2023-09-27 08:30:00|14623.3|14609.3|14635.3|14621.3|14636.8|14622.8|14623.3|14609.3|0
1695803700000|2023-09-27 08:35:00|14635.8|14621.8|14629.5|14615.5|14636|14622|14623.2|14609.2|0
1695804000000|2023-09-27 08:40:00|14628.2|14614.2|14627.3|14613.3|14629.9|14615.9|14621.4|14607.4|0
1695804300000|2023-09-27 08:45:00|14627.4|14613.4|14626|14612|14631|14617|14625.4|14611.4|0
1695804600000|2023-09-27 08:50:00|14625.9|14611.9|14621.9|14607.9|14629.8|14615.8|14621.8|14607.8|0
1695804900000|2023-09-27 08:55:00|14621.8|14607.8|14626.3|14612.3|14626.8|14612.8|14620.5|14606.5|0
1695805200000|2023-09-27 09:00:00|14626.5|14612.5|14625.7|14611.7|14628.7|14614.7|14622.5|14608.5|0
1695805500000|2023-09-27 09:05:00|14625|14611|14618.7|14604.7|14626.2|14612.2|14616.4|14602.4|0
1695805800000|2023-09-27 09:10:00|14618.9|14604.9|14623.2|14609.2|14624.7|14610.7|14615.7|14601.7|0
1695806100000|2023-09-27 09:15:00|14622.9|14608.9|14621.7|14607.7|14624.7|14610.7|14618.3|14604.3|0
1695806400000|2023-09-27 09:20:00|14622.3|14608.3|14620.8|14606.8|14622.4|14608.4|14615|14601|0
1695806700000|2023-09-27 09:25:00|14620.5|14606.5|14622.2|14608.2|14623.5|14609.5|14618.2|14604.2|0
1695807000000|2023-09-27 09:30:00|14622|14608|14615.3|14601.3|14623.9|14609.9|14613.7|14599.7|0
1695807300000|2023-09-27 09:35:00|14615|14601|14611.2|14597.2|14617.5|14603.5|14609.5|14595.5|0
1695807600000|2023-09-27 09:40:00|14611|14597|14601|14587|14611.4|14597.4|14599.8|14585.8|0
1695807900000|2023-09-27 09:45:00|14600.8|14586.8|14610.2|14596.2|14610.2|14596.2|14600.5|14586.5|0
1695808200000|2023-09-27 09:50:00|14610|14596|14605.5|14591.5|14610|14596|14602.2|14588.2|0
1695808500000|2023-09-27 09:55:00|14605.9|14591.9|14607.4|14593.4|14608.8|14594.8|14602.8|14588.8|0
1695808800000|2023-09-27 10:00:00|14606.7|14592.7|14606|14592|14608.8|14594.8|14598.9|14584.9|0
1695809100000|2023-09-27 10:05:00|14605.7|14591.7|14597.9|14583.9|14606.5|14592.5|14596.5|14582.5|0
1695809400000|2023-09-27 10:10:00|14598|14584|14592.5|14578.5|14600.3|14586.3|14591.9|14577.9|0
1695809700000|2023-09-27 10:15:00|14592.8|14578.8|14599.5|14585.5|14599.8|14585.8|14590|14576|0
1695810000000|2023-09-27 10:20:00|14599.7|14585.7|14603.3|14589.3|14604.5|14590.5|14599.5|14585.5|0
1695810300000|2023-09-27 10:25:00|14603.2|14589.2|14610.8|14596.8|14611.3|14597.3|14603.2|14589.2|0
1695810600000|2023-09-27 10:30:00|14610.7|14596.7|14608.5|14594.5|14612|14598|14604|14590|0
1695810900000|2023-09-27 10:35:00|14608.3|14594.3|14603.9|14589.9|14608.3|14594.3|14600.3|14586.3|0
1695811200000|2023-09-27 10:40:00|14603.8|14589.8|14597.4|14583.4|14604.2|14590.2|14595.7|14581.7|0
1695811500000|2023-09-27 10:45:00|14597.3|14583.3|14601.3|14587.3|14603.9|14589.9|14595.9|14581.9|0
1695811800000|2023-09-27 10:50:00|14601.8|14587.8|14613|14599|14614|14600|14600.4|14586.4|0
1695812100000|2023-09-27 10:55:00|14612.8|14598.8|14611|14597|14612.8|14598.8|14607.2|14593.2|0
1695812400000|2023-09-27 11:00:00|14609.8|14595.8|14612.3|14598.3|14612.8|14598.8|14605.7|14591.7|0
1695812700000|2023-09-27 11:05:00|14612.4|14598.4|14609.8|14595.8|14613.9|14599.9|14604|14590|0
1695813000000|2023-09-27 11:10:00|14610|14596|14612.3|14598.3|14617.8|14603.8|14608.9|14594.9|0
1695813300000|2023-09-27 11:15:00|14612.5|14598.5|14618.4|14604.4|14618.9|14604.9|14609.7|14595.7|0
1695813600000|2023-09-27 11:20:00|14618.8|14604.8|14619.3|14605.3|14619.8|14605.8|14615.2|14601.2|0
1695813900000|2023-09-27 11:25:00|14619.5|14605.5|14621.3|14607.3|14623|14609|14618.8|14604.8|0
1695814200000|2023-09-27 11:30:00|14622.5|14608.5|14611|14597|14623.7|14609.7|14609.5|14595.5|0
1695814500000|2023-09-27 11:35:00|14611.2|14597.2|14595.9|14581.9|14611.3|14597.3|14594.4|14580.4|0
1695814800000|2023-09-27 11:40:00|14595.8|14581.8|14598|14584|14603|14589|14594.2|14580.2|0
1695815100000|2023-09-27 11:45:00|14597|14583|14601.9|14587.9|14603.5|14589.5|14597|14583|0
1695815400000|2023-09-27 11:50:00|14601.8|14587.8|14609.9|14595.9|14611.5|14597.5|14601.5|14587.5|0
1695815700000|2023-09-27 11:55:00|14609.7|14595.7|14613.9|14599.9|14615.3|14601.3|14607.3|14593.3|0
1695816000000|2023-09-27 12:00:00|14614.2|14600.2|14605.5|14591.5|14616.7|14602.7|14605|14591|0
1695816300000|2023-09-27 12:05:00|14605|14591|14604.5|14590.5|14605.5|14591.5|14599.9|14585.9|0
1695816600000|2023-09-27 12:10:00|14604.4|14590.4|14600.9|14586.9|14610|14596|14598.2|14584.2|0
1695816900000|2023-09-27 12:15:00|14601|14587|14603.2|14589.2|14610.2|14596.2|14600.5|14586.5|0
1695817200000|2023-09-27 12:20:00|14603|14589|14588.3|14574.3|14605|14591|14586.4|14572.4|0
1695817500000|2023-09-27 12:25:00|14587.9|14573.9|14593.4|14579.4|14595.4|14581.4|14587.7|14573.7|0
1695817800000|2023-09-27 12:30:00|14593.3|14579.3|14612.8|14598.8|14615.2|14601.2|14579.5|14565.5|0
1695818100000|2023-09-27 12:35:00|14611.7|14597.7|14608.3|14594.3|14618.3|14604.3|14606.3|14592.3|0
1695818400000|2023-09-27 12:40:00|14608.2|14594.2|14613.4|14599.4|14614.3|14600.3|14604.5|14590.5|0
1695818700000|2023-09-27 12:45:00|14612.7|14598.7|14610|14596|14616.4|14602.4|14607.4|14593.4|0
1695819000000|2023-09-27 12:50:00|14609.5|14595.5|14612.9|14598.9|14614.4|14600.4|14604.3|14590.3|0
1695819300000|2023-09-27 12:55:00|14612.8|14598.8|14617.7|14603.7|14622|14608|14610.9|14596.9|0
1695819600000|2023-09-27 13:00:00|14617.2|14603.2|14606.2|14592.2|14617.2|14603.2|14606.2|14592.2|0
1695819900000|2023-09-27 13:05:00|14605.5|14591.5|14621.4|14607.4|14625.8|14611.8|14600|14586|0
1695820200000|2023-09-27 13:10:00|14621.8|14607.8|14618.3|14604.3|14624.8|14610.8|14613.5|14599.5|0
1695820500000|2023-09-27 13:15:00|14618.9|14604.9|14616.2|14602.2|14621.9|14607.9|14615.4|14601.4|0
1695820800000|2023-09-27 13:20:00|14615.9|14601.9|14613.8|14599.8|14618|14604|14610.9|14596.9|0
1695821100000|2023-09-27 13:25:00|14611.3|14597.3|14598.8|14584.8|14611.3|14597.3|14596.2|14582.2|0
1695821400000|2023-09-27 13:30:00|14600.9|14586.9|14611.7|14597.7|14633.9|14619.9|14595.3|14581.3|0
1695821700000|2023-09-27 13:35:00|14612.8|14598.8|14619.2|14605.2|14628.3|14614.3|14600.9|14586.9|0
1695822000000|2023-09-27 13:40:00|14619.3|14605.3|14641.1|14627.1|14641.1|14627.1|14605.4|14591.4|0
1695822300000|2023-09-27 13:45:00|14642.6|14628.6|14620.5|14606.5|14653.8|14639.8|14616.2|14602.2|0
1695822600000|2023-09-27 13:50:00|14620.4|14606.4|14629.5|14615.5|14637.5|14623.5|14613.5|14599.5|0
1695822900000|2023-09-27 13:55:00|14630|14616|14613.4|14599.4|14632.3|14618.3|14608.6|14594.6|0
1695823200000|2023-09-27 14:00:00|14614.1|14600.1|14590.2|14576.2|14623.3|14609.3|14585.6|14571.6|0
1695823500000|2023-09-27 14:05:00|14590.8|14576.8|14577.6|14563.6|14592.3|14578.3|14569.8|14555.8|0
1695823800000|2023-09-27 14:10:00|14575.1|14561.1|14558.1|14544.1|14576.6|14562.6|14556.6|14542.6|0
1695824100000|2023-09-27 14:15:00|14557.2|14543.2|14569.4|14555.4|14569.4|14555.4|14555.7|14541.7|0
1695824400000|2023-09-27 14:20:00|14573.1|14559.1|14597.4|14583.4|14607.6|14593.6|14570.6|14556.6|0
1695824700000|2023-09-27 14:25:00|14599.9|14585.9|14610.9|14596.9|14616.8|14602.8|14598.6|14584.6|0
1695825000000|2023-09-27 14:30:00|14609.6|14595.6|14618.3|14604.3|14619.5|14605.5|14594.6|14580.6|0
1695825300000|2023-09-27 14:35:00|14619.1|14605.1|14595.3|14581.3|14619.6|14605.6|14593.8|14579.8|0
1695825600000|2023-09-27 14:40:00|14595.5|14581.5|14580.3|14566.3|14595.5|14581.5|14578.8|14564.8|0
1695825900000|2023-09-27 14:45:00|14581.3|14567.3|14595.1|14581.1|14601.9|14587.9|14573.6|14559.6|0
1695826200000|2023-09-27 14:50:00|14593.9|14579.9|14545.1|14531.1|14593.9|14579.9|14542.9|14528.9|0
1695826500000|2023-09-27 14:55:00|14545.3|14531.3|14537.4|14523.4|14549.4|14535.4|14530.9|14516.9|0
1695826800000|2023-09-27 15:00:00|14537.6|14523.6|14550.1|14536.1|14557|14543|14534.4|14520.4|0
1695827100000|2023-09-27 15:05:00|14550.4|14536.4|14578.4|14564.4|14579.6|14565.6|14545.4|14531.4|0
1695827400000|2023-09-27 15:10:00|14578.3|14564.3|14579.4|14565.4|14584|14570|14567.9|14553.9|0
1695827700000|2023-09-27 15:15:00|14579.1|14565.1|14565.6|14551.6|14580.4|14566.4|14560.9|14546.9|0
1695828000000|2023-09-27 15:20:00|14566.1|14552.1|14572.4|14558.4|14587.1|14573.1|14561.6|14547.6|0
1695828300000|2023-09-27 15:25:00|14572.9|14558.9|14586.9|14572.9|14592|14578|14567.9|14553.9|0
1695828600000|2023-09-27 15:30:00|14586.6|14572.6|14585.1|14571.1|14589.5|14575.5|14574.9|14560.9|0
1695828900000|2023-09-27 15:35:00|14585|14571|14561.6|14547.6|14587|14573|14560.4|14546.4|0
1695829200000|2023-09-27 15:40:00|14562.1|14548.1|14536.6|14522.6|14565.4|14551.4|14536.3|14522.3|0
1695829500000|2023-09-27 15:45:00|14536.5|14522.5|14531|14517|14541.9|14527.9|14520.8|14506.8|0
1695829800000|2023-09-27 15:50:00|14530.9|14516.9|14531.9|14517.9|14535.3|14521.3|14525.4|14511.4|0
1695830100000|2023-09-27 15:55:00|14531.1|14517.1|14531.9|14517.9|14540.4|14526.4|14526.1|14512.1|0
1695830400000|2023-09-27 16:00:00|14531.5|14517.5|14504.9|14490.9|14531.5|14517.5|14503.9|14489.9|0
1695830700000|2023-09-27 16:05:00|14504|14490|14499.8|14485.8|14512.1|14498.1|14496.3|14482.3|0
1695831000000|2023-09-27 16:10:00|14500.8|14486.8|14502.8|14488.8|14511|14497|14496.3|14482.3|0
1695831300000|2023-09-27 16:15:00|14503|14489|14493.5|14479.5|14506|14492|14492.1|14478.1|0
1695831600000|2023-09-27 16:20:00|14493.4|14479.4|14495.3|14481.3|14504.5|14490.5|14491.9|14477.9|0
1695831900000|2023-09-27 16:25:00|14494.9|14480.9|14510|14496|14510|14496|14494.9|14480.9|0
1695832200000|2023-09-27 16:30:00|14510.1|14496.1|14518.3|14504.3|14521.3|14507.3|14507.4|14493.4|0
1695832500000|2023-09-27 16:35:00|14517.8|14503.8|14510.5|14496.5|14523.9|14509.9|14507.3|14493.3|0
1695832800000|2023-09-27 16:40:00|14510.3|14496.3|14523.6|14509.6|14524.9|14510.9|14506.1|14492.1|0
1695833100000|2023-09-27 16:45:00|14523.3|14509.3|14522.8|14508.8|14531.5|14517.5|14521.3|14507.3|0
1695833400000|2023-09-27 16:50:00|14522.9|14508.9|14515|14501|14525.3|14511.3|14511.5|14497.5|0
1695833700000|2023-09-27 16:55:00|14515.8|14501.8|14505|14491|14515.8|14501.8|14499.9|14485.9|0
1695834000000|2023-09-27 17:00:00|14504.5|14490.5|14528.8|14514.8|14531.4|14517.4|14504.5|14490.5|0
1695834300000|2023-09-27 17:05:00|14529.9|14515.9|14527.9|14513.9|14531.9|14517.9|14515|14501|0
1695834600000|2023-09-27 17:10:00|14526.8|14512.8|14497|14483|14529.1|14515.1|14495.6|14481.6|0
1695834900000|2023-09-27 17:15:00|14496.5|14482.5|14496.1|14482.1|14505.5|14491.5|14485.4|14471.4|0
1695835200000|2023-09-27 17:20:00|14496|14482|14484.2|14470.2|14497.8|14483.8|14476.3|14462.3|0
1695835500000|2023-09-27 17:25:00|14483.4|14469.4|14468.7|14454.7|14488.2|14474.2|14467|14453|0
1695835800000|2023-09-27 17:30:00|14467.5|14453.5|14477.7|14463.7|14479.7|14465.7|14466|14452|0
1695836100000|2023-09-27 17:35:00|14476.2|14462.2|14462.9|14448.9|14481.5|14467.5|14462.9|14448.9|0
1695836400000|2023-09-27 17:40:00|14462.7|14448.7|14458.6|14444.6|14462.7|14448.7|14437.6|14423.6|0
1695836700000|2023-09-27 17:45:00|14458.7|14444.7|14461.7|14447.7|14463.6|14449.6|14453.5|14439.5|0
1695837000000|2023-09-27 17:50:00|14460.7|14446.7|14473|14459|14473|14459|14455.2|14441.2|0
1695837300000|2023-09-27 17:55:00|14472.4|14458.4|14470.6|14456.6|14474|14460|14462.1|14448.1|0
1695837600000|2023-09-27 18:00:00|14469.9|14455.9|14466.6|14452.6|14473.1|14459.1|14461.2|14447.2|0
1695837900000|2023-09-27 18:05:00|14466.2|14452.2|14452.2|14438.2|14473.5|14459.5|14452.1|14438.1|0
1695838200000|2023-09-27 18:10:00|14452|14438|14459.6|14445.6|14460.4|14446.4|14445.2|14431.2|0
1695838500000|2023-09-27 18:15:00|14459.2|14445.2|14465.1|14451.1|14478.7|14464.7|14459|14445|0
1695838800000|2023-09-27 18:20:00|14464.1|14450.1|14480.4|14466.4|14480.4|14466.4|14461.4|14447.4|0
1695839100000|2023-09-27 18:25:00|14479.9|14465.9|14523.8|14509.8|14524.6|14510.6|14474.9|14460.9|0
1695839400000|2023-09-27 18:30:00|14524.1|14510.1|14553.6|14539.6|14555.6|14541.6|14524.1|14510.1|0
1695839700000|2023-09-27 18:35:00|14555.4|14541.4|14584.6|14570.6|14585.3|14571.3|14555.4|14541.4|0
1695840000000|2023-09-27 18:40:00|14584.4|14570.4|14590.1|14576.1|14593.9|14579.9|14569.6|14555.6|0
1695840300000|2023-09-27 18:45:00|14591.1|14577.1|14580.9|14566.9|14601.6|14587.6|14579.3|14565.3|0
1695840600000|2023-09-27 18:50:00|14579.8|14565.8|14588.1|14574.1|14589.8|14575.8|14575.3|14561.3|0
1695840900000|2023-09-27 18:55:00|14587.5|14573.5|14589.4|14575.4|14597.4|14583.4|14581|14567|0
1695841200000|2023-09-27 19:00:00|14585.9|14571.9|14626.9|14612.9|14627.9|14613.9|14581.6|14567.6|0
1695841500000|2023-09-27 19:05:00|14627.6|14613.6|14641.9|14627.9|14651.8|14637.8|14622|14608|0
1695841800000|2023-09-27 19:10:00|14641.6|14627.6|14635.9|14621.9|14670.6|14656.6|14635.1|14621.1|0
1695842100000|2023-09-27 19:15:00|14636.6|14622.6|14617.6|14603.6|14641.5|14627.5|14614.4|14600.4|0
1695842400000|2023-09-27 19:20:00|14619.6|14605.6|14620.8|14606.8|14628.9|14614.9|14615|14601|0
1695842700000|2023-09-27 19:25:00|14620.3|14606.3|14613.6|14599.6|14632.4|14618.4|14613.6|14599.6|0
1695843000000|2023-09-27 19:30:00|14614.6|14600.6|14620.8|14606.8|14622.8|14608.8|14605.9|14591.9|0
1695843300000|2023-09-27 19:35:00|14620.3|14606.3|14594.6|14580.6|14620.3|14606.3|14587.6|14573.6|0
1695843600000|2023-09-27 19:40:00|14592.5|14578.5|14559.5|14545.5|14592.5|14578.5|14550.1|14536.1|0
1695843900000|2023-09-27 19:45:00|14557.5|14543.5|14563.7|14549.7|14566.7|14552.7|14551.7|14537.7|0
1695844200000|2023-09-27 19:50:00|14565.1|14551.1|14586.7|14572.7|14589.1|14575.1|14562|14548|0
1695844500000|2023-09-27 19:55:00|14587.1|14573.1|14589.7|14575.7|14590.5|14576.5|14574.2|14560.2|0
1695844800000|2023-09-27 20:00:00|14593.1|14579.1|14594.9|14580.9|14616.6|14602.6|14586.9|14572.9|0
1695845100000|2023-09-27 20:05:00|14595.1|14581.1|14607.3|14593.3|14610.6|14596.6|14592.8|14578.8|0
1695845400000|2023-09-27 20:10:00|14606.4|14592.4|14618.4|14604.4|14619.8|14605.8|14606.4|14592.4|0
1695845700000|2023-09-27 20:15:00|14618.9|14604.9|14611|14597|14619.6|14605.6|14610.8|14596.8|0
1695846000000|2023-09-27 20:20:00|14611.4|14597.4|14609|14595|14614.5|14600.5|14607.4|14593.4|0
1695846300000|2023-09-27 20:25:00|14608.9|14594.9|14614.6|14600.6|14615.3|14601.3|14608.8|14594.8|0
1695846600000|2023-09-27 20:30:00|14614.8|14600.8|14612.1|14598.1|14618|14604|14611.6|14597.6|0
1695846900000|2023-09-27 20:35:00|14612|14598|14617.1|14603.1|14617.3|14603.3|14612|14598|0
1695847200000|2023-09-27 20:40:00|14617.3|14603.3|14613.8|14599.8|14617.6|14603.6|14612.4|14598.4|0
1695847500000|2023-09-27 20:45:00|14613.4|14599.4|14613.3|14599.3|14615.1|14601.1|14612.1|14598.1|0
1695847800000|2023-09-27 20:50:00|14613|14599|14624.8|14610.8|14626|14612|14612.5|14598.5|0
1695848100000|2023-09-27 20:55:00|14625.1|14611.1|14615.8|14601.8|14625.1|14611.1|14614.1|14600.1|0
1695848400000|2023-09-27 21:00:00|14614.6|14600.6|14615.2|14601.2|14616.1|14602.1|14614.4|14600.4|0
1695848700000|2023-09-27 21:05:00|14615.4|14601.4|14613.9|14599.9|14615.4|14601.4|14613.2|14599.2|0
1695849000000|2023-09-27 21:10:00|14614.2|14600.2|14615.1|14601.1|14616.5|14602.5|14613.9|14599.9|0
1695849300000|2023-09-27 21:15:00|14615.2|14601.2|14616.6|14602.6|14616.8|14602.8|14615.1|14601.1|0
1695849600000|2023-09-27 21:20:00|14617.3|14603.3|14617.7|14603.7|14618.2|14604.2|14616.9|14602.9|0
1695849900000|2023-09-27 21:25:00|14617.6|14603.6|14610.2|14596.2|14617.6|14603.6|14610.2|14596.2|0
1695850200000|2023-09-27 21:30:00|14610.3|14596.3|14610|14596|14611|14597|14610|14596|0
1695850500000|2023-09-27 21:35:00|14610.1|14596.1|14611.1|14597.1|14611.2|14597.2|14609.7|14595.7|0
1695850800000|2023-09-27 21:40:00|14611.7|14597.7|14611.6|14597.6|14611.7|14597.7|14610.9|14596.9|0
1695851100000|2023-09-27 21:45:00|14611.5|14597.5|14611.4|14597.4|14612.2|14598.2|14611|14597|0
1695851400000|2023-09-27 21:50:00|14611.5|14597.5|14612.2|14598.2|14613|14599|14611.4|14597.4|0
1695851700000|2023-09-27 21:55:00|14612.1|14598.1|14612.8|14598.8|14612.8|14598.8|14612.1|14598.1|0
1695852000000|2023-09-27 22:00:00|14618.9|14604.9|14606|14592|14621.4|14607.4|14605.9|14591.9|0
1695852300000|2023-09-27 22:05:00|14606.3|14592.3|14605.3|14591.3|14609.3|14595.3|14603.8|14589.8|0
1695852600000|2023-09-27 22:10:00|14605.4|14591.4|14603.3|14589.3|14606.1|14592.1|14601.6|14587.6|0
1695852900000|2023-09-27 22:15:00|14603.1|14589.1|14603|14589|14605.9|14591.9|14601.6|14587.6|0
1695853200000|2023-09-27 22:20:00|14602.9|14588.9|14594.6|14580.6|14605.5|14591.5|14591.3|14577.3|0
1695853500000|2023-09-27 22:25:00|14594.3|14580.3|14592.6|14578.6|14596.5|14582.5|14590|14576|0
1695853800000|2023-09-27 22:30:00|14592.5|14578.5|14594.5|14580.5|14596|14582|14592.5|14578.5|0
1695854100000|2023-09-27 22:35:00|14595.1|14581.1|14595.1|14581.1|14596.3|14582.3|14594|14580|0
1695854400000|2023-09-27 22:40:00|14595.5|14581.5|14601.5|14587.5|14602.5|14588.5|14595|14581|0
1695854700000|2023-09-27 22:45:00|14601.3|14587.3|14601.3|14587.3|14602.4|14588.4|14600|14586|0
1695855000000|2023-09-27 22:50:00|14601|14587|14601.6|14587.6|14602.3|14588.3|14599.5|14585.5|0
1695855300000|2023-09-27 22:55:00|14601.8|14587.8|14602.5|14588.5|14603.4|14589.4|14600.1|14586.1|0
1695855600000|2023-09-27 23:00:00|14602.8|14588.8|14597.9|14583.9|14603.9|14589.9|14597.9|14583.9|0
1695855900000|2023-09-27 23:05:00|14598|14584|14607.6|14593.6|14607.6|14593.6|14597.5|14583.5|0
1695856200000|2023-09-27 23:10:00|14608.3|14594.3|14608.6|14594.6|14612.1|14598.1|14607.5|14593.5|0
1695856500000|2023-09-27 23:15:00|14608.5|14594.5|14611.5|14597.5|14613|14599|14607.6|14593.6|0
1695856800000|2023-09-27 23:20:00|14611.6|14597.6|14608.9|14594.9|14613.1|14599.1|14608.6|14594.6|0
1695857100000|2023-09-27 23:25:00|14608.8|14594.8|14610.4|14596.4|14612.8|14598.8|14608.6|14594.6|0
1695857400000|2023-09-27 23:30:00|14610.3|14596.3|14611|14597|14613|14599|14609.3|14595.3|0
1695857700000|2023-09-27 23:35:00|14611.1|14597.1|14614|14600|14615.6|14601.6|14610.5|14596.5|0
1695858000000|2023-09-27 23:40:00|14613.9|14599.9|14613.9|14599.9|14616|14602|14611.6|14597.6|0
1695858300000|2023-09-27 23:45:00|14613.8|14599.8|14616.1|14602.1|14616.3|14602.3|14613.6|14599.6|0
1695858600000|2023-09-27 23:50:00|14615.9|14601.9|14620.1|14606.1|14621|14607|14615.6|14601.6|0
1695858900000|2023-09-27 23:55:00|14620|14606|14621|14607|14621.4|14607.4|14618.1|14604.1|0
1695859200000|2023-09-28 00:00:00|14621.4|14607.4|14618.9|14604.9|14621.4|14607.4|14613.4|14599.4|0
1695859500000|2023-09-28 00:05:00|14618.8|14604.8|14623.6|14609.6|14627.3|14613.3|14616.6|14602.6|0
1695859800000|2023-09-28 00:10:00|14623.8|14609.8|14621.5|14607.5|14623.8|14609.8|14616.5|14602.5|0
1695860100000|2023-09-28 00:15:00|14621.4|14607.4|14622.9|14608.9|14624.4|14610.4|14617.4|14603.4|0
1695860400000|2023-09-28 00:20:00|14622.8|14608.8|14622.6|14608.6|14624.4|14610.4|14619|14605|0
1695860700000|2023-09-28 00:25:00|14622.9|14608.9|14626|14612|14627.1|14613.1|14620.1|14606.1|0
1695861000000|2023-09-28 00:30:00|14626.1|14612.1|14628.4|14614.4|14629.1|14615.1|14624.5|14610.5|0
1695861300000|2023-09-28 00:35:00|14628.1|14614.1|14635.8|14621.8|14637.4|14623.4|14627.6|14613.6|0
1695861600000|2023-09-28 00:40:00|14635.9|14621.9|14634.8|14620.8|14636.9|14622.9|14633.1|14619.1|0
1695861900000|2023-09-28 00:45:00|14634.9|14620.9|14632.9|14618.9|14640.4|14626.4|14632.4|14618.4|0
1695862200000|2023-09-28 00:50:00|14632.8|14618.8|14629.5|14615.5|14633.6|14619.6|14627.5|14613.5|0
1695862500000|2023-09-28 00:55:00|14629.8|14615.8|14634.6|14620.6|14635|14621|14629|14615|0
1695862800000|2023-09-28 01:00:00|14634.8|14620.8|14634.4|14620.4|14635.9|14621.9|14632.4|14618.4|0
1695863100000|2023-09-28 01:05:00|14634.5|14620.5|14634.8|14620.8|14637.9|14623.9|14633.4|14619.4|0
1695863400000|2023-09-28 01:10:00|14634.6|14620.6|14633.8|14619.8|14635.1|14621.1|14631.9|14617.9|0
1695863700000|2023-09-28 01:15:00|14634.1|14620.1|14626.1|14612.1|14634.9|14620.9|14625.9|14611.9|0
1695864000000|2023-09-28 01:20:00|14626.3|14612.3|14630.5|14616.5|14631.3|14617.3|14625.9|14611.9|0
1695864300000|2023-09-28 01:25:00|14630.6|14616.6|14630|14616|14630.9|14616.9|14625.6|14611.6|0
1695864600000|2023-09-28 01:30:00|14631.1|14617.1|14615.4|14601.4|14631.1|14617.1|14613.8|14599.8|0
1695864900000|2023-09-28 01:35:00|14615.8|14601.8|14615.5|14601.5|14616.6|14602.6|14610.8|14596.8|0
1695865200000|2023-09-28 01:40:00|14616|14602|14614.6|14600.6|14617.6|14603.6|14613.8|14599.8|0
1695865500000|2023-09-28 01:45:00|14614.8|14600.8|14620.9|14606.9|14620.9|14606.9|14612.8|14598.8|0
1695865800000|2023-09-28 01:50:00|14620.6|14606.6|14620.4|14606.4|14622.6|14608.6|14617|14603|0
1695866100000|2023-09-28 01:55:00|14620.6|14606.6|14624.6|14610.6|14627.8|14613.8|14620.4|14606.4|0
1695866400000|2023-09-28 02:00:00|14624.3|14610.3|14624.9|14610.9|14628.1|14614.1|14623.6|14609.6|0
1695866700000|2023-09-28 02:05:00|14625|14611|14621.9|14607.9|14627.1|14613.1|14620.9|14606.9|0
1695867000000|2023-09-28 02:10:00|14622|14608|14623.8|14609.8|14625.6|14611.6|14620.6|14606.6|0
1695867300000|2023-09-28 02:15:00|14623.4|14609.4|14615.8|14601.8|14623.4|14609.4|14614.1|14600.1|0
1695867600000|2023-09-28 02:20:00|14615.6|14601.6|14614.6|14600.6|14617.9|14603.9|14614.1|14600.1|0
1695867900000|2023-09-28 02:25:00|14614.8|14600.8|14602.6|14588.6|14614.8|14600.8|14599.3|14585.3|0
1695868200000|2023-09-28 02:30:00|14602.4|14588.4|14598.6|14584.6|14602.4|14588.4|14595.8|14581.8|0
1695868500000|2023-09-28 02:35:00|14598.3|14584.3|14602.1|14588.1|14604.1|14590.1|14597.5|14583.5|0
1695868800000|2023-09-28 02:40:00|14602.4|14588.4|14603.6|14589.6|14606.3|14592.3|14600.9|14586.9|0
1695869100000|2023-09-28 02:45:00|14603.9|14589.9|14602.1|14588.1|14604.4|14590.4|14598.6|14584.6|0
1695869400000|2023-09-28 02:50:00|14602|14588|14600.3|14586.3|14602.9|14588.9|14598.6|14584.6|0
1695869700000|2023-09-28 02:55:00|14600.4|14586.4|14594|14580|14600.4|14586.4|14589.1|14575.1|0
1695870000000|2023-09-28 03:00:00|14593.6|14579.6|14590.3|14576.3|14594.8|14580.8|14586.3|14572.3|0
1695870300000|2023-09-28 03:05:00|14590.4|14576.4|14588.8|14574.8|14591.4|14577.4|14587.9|14573.9|0
1695870600000|2023-09-28 03:10:00|14588.4|14574.4|14582.8|14568.8|14589.3|14575.3|14581.4|14567.4|0
1695870900000|2023-09-28 03:15:00|14583.1|14569.1|14584.9|14570.9|14587.9|14573.9|14581.8|14567.8|0
1695871200000|2023-09-28 03:20:00|14585|14571|14588.4|14574.4|14589.5|14575.5|14584.4|14570.4|0
1695871500000|2023-09-28 03:25:00|14588|14574|14588.3|14574.3|14588.5|14574.5|14584.3|14570.3|0
1695871800000|2023-09-28 03:30:00|14588.1|14574.1|14583.9|14569.9|14589.9|14575.9|14579.8|14565.8|0
1695872100000|2023-09-28 03:35:00|14583.5|14569.5|14587.9|14573.9|14588.4|14574.4|14581.1|14567.1|0
1695872400000|2023-09-28 03:40:00|14587.8|14573.8|14585.8|14571.8|14589|14575|14585.8|14571.8|0
1695872700000|2023-09-28 03:45:00|14585.6|14571.6|14585|14571|14587.4|14573.4|14583.4|14569.4|0
1695873000000|2023-09-28 03:50:00|14584.8|14570.8|14590.1|14576.1|14591.3|14577.3|14584.4|14570.4|0
1695873300000|2023-09-28 03:55:00|14590|14576|14586.9|14572.9|14590.6|14576.6|14586.9|14572.9|0
1695873600000|2023-09-28 04:00:00|14587|14573|14586.8|14572.8|14587|14573|14584.3|14570.3|0
1695873900000|2023-09-28 04:05:00|14586.6|14572.6|14568.6|14554.6|14586.9|14572.9|14567.9|14553.9|0
1695874200000|2023-09-28 04:10:00|14568.8|14554.8|14560.3|14546.3|14571.9|14557.9|14559.6|14545.6|0
1695874500000|2023-09-28 04:15:00|14560.4|14546.4|14567.1|14553.1|14568.6|14554.6|14559.9|14545.9|0
1695874800000|2023-09-28 04:20:00|14566.9|14552.9|14564|14550|14567|14553|14563|14549|0
1695875100000|2023-09-28 04:25:00|14564.1|14550.1|14567.8|14553.8|14568.9|14554.9|14564.1|14550.1|0
1695875400000|2023-09-28 04:30:00|14567.9|14553.9|14568.4|14554.4|14569.9|14555.9|14566.8|14552.8|0
1695875700000|2023-09-28 04:35:00|14568.3|14554.3|14575.3|14561.3|14575.8|14561.8|14568|14554|0
1695876000000|2023-09-28 04:40:00|14575.1|14561.1|14577.5|14563.5|14578.3|14564.3|14574.4|14560.4|0
1695876300000|2023-09-28 04:45:00|14577.4|14563.4|14582.9|14568.9|14584.6|14570.6|14577.3|14563.3|0
1695876600000|2023-09-28 04:50:00|14582.8|14568.8|14582.9|14568.9|14585|14571|14582.1|14568.1|0
1695876900000|2023-09-28 04:55:00|14582.8|14568.8|14587.6|14573.6|14588.4|14574.4|14582.8|14568.8|0
1695877200000|2023-09-28 05:00:00|14588.1|14574.1|14597.8|14583.8|14598.6|14584.6|14586|14572|0
1695877500000|2023-09-28 05:05:00|14597.9|14583.9|14591.6|14577.6|14598.1|14584.1|14590.1|14576.1|0
1695877800000|2023-09-28 05:10:00|14591.4|14577.4|14596.4|14582.4|14597.6|14583.6|14591.1|14577.1|0
1695878100000|2023-09-28 05:15:00|14596.1|14582.1|14600.9|14586.9|14602.4|14588.4|14596.1|14582.1|0
1695878400000|2023-09-28 05:20:00|14600.8|14586.8|14601.3|14587.3|14601.9|14587.9|14598.1|14584.1|0
1695878700000|2023-09-28 05:25:00|14601.1|14587.1|14600.6|14586.6|14603.5|14589.5|14599|14585|0
1695879000000|2023-09-28 05:30:00|14600.8|14586.8|14616.9|14602.9|14622.6|14608.6|14600.8|14586.8|0
1695879300000|2023-09-28 05:35:00|14617|14603|14617.8|14603.8|14619.9|14605.9|14612.4|14598.4|0
1695879600000|2023-09-28 05:40:00|14617.6|14603.6|14617.8|14603.8|14619.9|14605.9|14614.8|14600.8|0
1695879900000|2023-09-28 05:45:00|14617.5|14603.5|14614.4|14600.4|14617.9|14603.9|14611.9|14597.9|0
1695880200000|2023-09-28 05:50:00|14614.5|14600.5|14616|14602|14617.1|14603.1|14610.9|14596.9|0
1695880500000|2023-09-28 05:55:00|14616.1|14602.1|14618.4|14604.4|14620|14606|14613.9|14599.9|0
1695880800000|2023-09-28 06:00:00|14618.1|14604.1|14614.1|14600.1|14620.1|14606.1|14609.3|14595.3|0
1695881100000|2023-09-28 06:05:00|14613.1|14599.1|14610.8|14596.8|14614.4|14600.4|14609.4|14595.4|0
1695881400000|2023-09-28 06:10:00|14611.4|14597.4|14600.4|14586.4|14611.4|14597.4|14599.8|14585.8|0
1695881700000|2023-09-28 06:15:00|14600.3|14586.3|14603.4|14589.4|14607.1|14593.1|14599.1|14585.1|0
1695882000000|2023-09-28 06:20:00|14603.1|14589.1|14594.9|14580.9|14604.9|14590.9|14594.6|14580.6|0
1695882300000|2023-09-28 06:25:00|14594.5|14580.5|14597|14583|14599.3|14585.3|14591.5|14577.5|0
1695882600000|2023-09-28 06:30:00|14597.1|14583.1|14609.1|14595.1|14609.1|14595.1|14596.3|14582.3|0
1695882900000|2023-09-28 06:35:00|14608.9|14594.9|14609.9|14595.9|14609.9|14595.9|14603.4|14589.4|0
1695883200000|2023-09-28 06:40:00|14609.8|14595.8|14610.3|14596.3|14614.8|14600.8|14608.4|14594.4|0
1695883500000|2023-09-28 06:45:00|14610.1|14596.1|14600.5|14586.5|14611.9|14597.9|14599|14585|0
1695883800000|2023-09-28 06:50:00|14600.4|14586.4|14596.8|14582.8|14601|14587|14594.4|14580.4|0
1695884100000|2023-09-28 06:55:00|14596.6|14582.6|14595.4|14581.4|14597.8|14583.8|14592.6|14578.6|0
1695884400000|2023-09-28 07:00:00|14593.5|14579.5|14592.3|14578.3|14596.4|14582.4|14583|14569|0
1695884700000|2023-09-28 07:05:00|14592.8|14578.8|14586|14572|14596.1|14582.1|14574.9|14560.9|0
1695885000000|2023-09-28 07:10:00|14583.8|14569.8|14590.1|14576.1|14590.1|14576.1|14577.1|14563.1|0
1695885300000|2023-09-28 07:15:00|14589.9|14575.9|14597.4|14583.4|14602.1|14588.1|14588.8|14574.8|0
1695885600000|2023-09-28 07:20:00|14599.4|14585.4|14598.4|14584.4|14605.9|14591.9|14597.6|14583.6|0
1695885900000|2023-09-28 07:25:00|14599|14585|14593.4|14579.4|14601.3|14587.3|14590.3|14576.3|0
1695886200000|2023-09-28 07:30:00|14593.3|14579.3|14598|14584|14602.6|14588.6|14590.8|14576.8|0
1695886500000|2023-09-28 07:35:00|14597.6|14583.6|14605|14591|14605.1|14591.1|14597.6|14583.6|0
1695886800000|2023-09-28 07:40:00|14604.9|14590.9|14596.1|14582.1|14610.1|14596.1|14595.9|14581.9|0
1695887100000|2023-09-28 07:45:00|14596.4|14582.4|14589.9|14575.9|14600.4|14586.4|14588.3|14574.3|0
1695887400000|2023-09-28 07:50:00|14590.3|14576.3|14584|14570|14592.5|14578.5|14583.5|14569.5|0
1695887700000|2023-09-28 07:55:00|14583|14569|14585|14571|14586.6|14572.6|14582.4|14568.4|0
1695888000000|2023-09-28 08:00:00|14583.9|14569.9|14568.1|14554.1|14591.1|14577.1|14562.4|14548.4|0
1695888300000|2023-09-28 08:05:00|14567.5|14553.5|14569.1|14555.1|14576.1|14562.1|14558.5|14544.5|0
1695888600000|2023-09-28 08:10:00|14569|14555|14570.1|14556.1|14575.9|14561.9|14565.4|14551.4|0
1695888900000|2023-09-28 08:15:00|14570.3|14556.3|14570.9|14556.9|14574|14560|14565.8|14551.8|0
1695889200000|2023-09-28 08:20:00|14568.6|14554.6|14559.6|14545.6|14571.5|14557.5|14558.9|14544.9|0
1695889500000|2023-09-28 08:25:00|14559.5|14545.5|14559.6|14545.6|14562.9|14548.9|14555.9|14541.9|0
1695889800000|2023-09-28 08:30:00|14559.4|14545.4|14572.9|14558.9|14573.6|14559.6|14557.8|14543.8|0
1695890100000|2023-09-28 08:35:00|14573.1|14559.1|14578.1|14564.1|14580.1|14566.1|14566.5|14552.5|0
1695890400000|2023-09-28 08:40:00|14578|14564|14574.6|14560.6|14580|14566|14570.4|14556.4|0
1695890700000|2023-09-28 08:45:00|14573.9|14559.9|14576.5|14562.5|14581.4|14567.4|14570.4|14556.4|0
1695891000000|2023-09-28 08:50:00|14576.3|14562.3|14579.4|14565.4|14583.4|14569.4|14576.3|14562.3|0
1695891300000|2023-09-28 08:55:00|14579.8|14565.8|14564.9|14550.9|14583.5|14569.5|14562|14548|0
1695891600000|2023-09-28 09:00:00|14565.3|14551.3|14546.5|14532.5|14568.1|14554.1|14546.5|14532.5|0
1695891900000|2023-09-28 09:05:00|14546.9|14532.9|14538.8|14524.8|14548.1|14534.1|14536.6|14522.6|0
1695892200000|2023-09-28 09:10:00|14539.4|14525.4|14542.3|14528.3|14545.6|14531.6|14534.8|14520.8|0
1695892500000|2023-09-28 09:15:00|14542.4|14528.4|14525.1|14511.1|14544|14530|14525.1|14511.1|0
1695892800000|2023-09-28 09:20:00|14525.3|14511.3|14542.6|14528.6|14543.8|14529.8|14525.1|14511.1|0
1695893100000|2023-09-28 09:25:00|14542.4|14528.4|14541|14527|14547.4|14533.4|14533.3|14519.3|0
1695893400000|2023-09-28 09:30:00|14540|14526|14537|14523|14545.6|14531.6|14533.5|14519.5|0
1695893700000|2023-09-28 09:35:00|14537.3|14523.3|14536.6|14522.6|14542.1|14528.1|14532.9|14518.9|0
1695894000000|2023-09-28 09:40:00|14537.9|14523.9|14557.5|14543.5|14562|14548|14537.9|14523.9|0
1695894300000|2023-09-28 09:45:00|14557.3|14543.3|14569.9|14555.9|14570.6|14556.6|14556.6|14542.6|0
1695894600000|2023-09-28 09:50:00|14568.8|14554.8|14576.6|14562.6|14581.6|14567.6|14568.8|14554.8|0
1695894900000|2023-09-28 09:55:00|14576.5|14562.5|14582|14568|14585.9|14571.9|14572.9|14558.9|0
1695895200000|2023-09-28 10:00:00|14581.5|14567.5|14582.3|14568.3|14586|14572|14578.4|14564.4|0
1695895500000|2023-09-28 10:05:00|14582.9|14568.9|14583.3|14569.3|14584.4|14570.4|14579.1|14565.1|0
1695895800000|2023-09-28 10:10:00|14583.1|14569.1|14583.4|14569.4|14591.4|14577.4|14582.1|14568.1|0
1695896100000|2023-09-28 10:15:00|14583.6|14569.6|14570.9|14556.9|14585.6|14571.6|14570.8|14556.8|0
1695896400000|2023-09-28 10:20:00|14571|14557|14567.4|14553.4|14572.1|14558.1|14564.6|14550.6|0
1695896700000|2023-09-28 10:25:00|14567.3|14553.3|14569|14555|14571.5|14557.5|14562.4|14548.4|0
1695897000000|2023-09-28 10:30:00|14569.3|14555.3|14574.3|14560.3|14577.3|14563.3|14568|14554|0
1695897300000|2023-09-28 10:35:00|14574.4|14560.4|14583.4|14569.4|14583.7|14569.7|14574.4|14560.4|0
1695897600000|2023-09-28 10:40:00|14583.6|14569.6|14583.2|14569.2|14587.4|14573.4|14580.6|14566.6|0
1695897900000|2023-09-28 10:45:00|14583.1|14569.1|14578|14564|14583.9|14569.9|14575.9|14561.9|0
1695898200000|2023-09-28 10:50:00|14577.9|14563.9|14570.2|14556.2|14578|14564|14566.9|14552.9|0
1695898500000|2023-09-28 10:55:00|14570.1|14556.1|14578.1|14564.1|14579.5|14565.5|14565.1|14551.1|0
1695898800000|2023-09-28 11:00:00|14578.4|14564.4|14574.1|14560.1|14580.1|14566.1|14573.1|14559.1|0
1695899100000|2023-09-28 11:05:00|14574.7|14560.7|14569.6|14555.6|14575.4|14561.4|14562|14548|0
1695899400000|2023-09-28 11:10:00|14568.1|14554.1|14565.6|14551.6|14572.4|14558.4|14562.9|14548.9|0
1695899700000|2023-09-28 11:15:00|14565.2|14551.2|14558|14544|14565.2|14551.2|14554.6|14540.6|0
1695900000000|2023-09-28 11:20:00|14558.1|14544.1|14569.5|14555.5|14574.7|14560.7|14557.4|14543.4|0
1695900300000|2023-09-28 11:25:00|14569.4|14555.4|14556.4|14542.4|14574.9|14560.9|14556.4|14542.4|0
1695900600000|2023-09-28 11:30:00|14556|14542|14542.7|14528.7|14557.2|14543.2|14541.2|14527.2|0
1695900900000|2023-09-28 11:35:00|14543.4|14529.4|14535.5|14521.5|14549.1|14535.1|14531.1|14517.1|0
1695901200000|2023-09-28 11:40:00|14536|14522|14532.5|14518.5|14542.4|14528.4|14531.4|14517.4|0
1695901500000|2023-09-28 11:45:00|14532.4|14518.4|14534.5|14520.5|14541.1|14527.1|14531.9|14517.9|0
1695901800000|2023-09-28 11:50:00|14534.2|14520.2|14536.9|14522.9|14544.4|14530.4|14534|14520|0
1695902100000|2023-09-28 11:55:00|14537.1|14523.1|14550.7|14536.7|14552|14538|14537.1|14523.1|0
1695902400000|2023-09-28 12:00:00|14549.4|14535.4|14574.6|14560.6|14574.6|14560.6|14547.6|14533.6|0
1695902700000|2023-09-28 12:05:00|14574.9|14560.9|14578.4|14564.4|14583.7|14569.7|14571.4|14557.4|0
1695903000000|2023-09-28 12:10:00|14579|14565|14578.5|14564.5|14582.1|14568.1|14570.2|14556.2|0
1695903300000|2023-09-28 12:15:00|14578.4|14564.4|14587|14573|14590.6|14576.6|14571.9|14557.9|0
1695903600000|2023-09-28 12:20:00|14586.4|14572.4|14582.2|14568.2|14593.1|14579.1|14577.5|14563.5|0
1695903900000|2023-09-28 12:25:00|14581.6|14567.6|14584|14570|14587.4|14573.4|14578.1|14564.1|0
1695904200000|2023-09-28 12:30:00|14580.2|14566.2|14623.2|14609.2|14625|14611|14564.1|14550.1|0
1695904500000|2023-09-28 12:35:00|14623.7|14609.7|14587.1|14573.1|14625.2|14611.2|14585.4|14571.4|0
1695904800000|2023-09-28 12:40:00|14587.5|14573.5|14561.4|14547.4|14588.5|14574.5|14559.9|14545.9|0
1695905100000|2023-09-28 12:45:00|14559.4|14545.4|14538.4|14524.4|14567.7|14553.7|14538.4|14524.4|0
1695905400000|2023-09-28 12:50:00|14537.6|14523.6|14557.4|14543.4|14560.6|14546.6|14526.6|14512.6|0
1695905700000|2023-09-28 12:55:00|14558.5|14544.5|14542.4|14528.4|14560.6|14546.6|14535|14521|0
1695906000000|2023-09-28 13:00:00|14541.6|14527.6|14558.4|14544.4|14564.4|14550.4|14540|14526|0
1695906300000|2023-09-28 13:05:00|14559.2|14545.2|14553.4|14539.4|14568.9|14554.9|14550.9|14536.9|0
1695906600000|2023-09-28 13:10:00|14553.6|14539.6|14550.2|14536.2|14556.9|14542.9|14544.1|14530.1|0
1695906900000|2023-09-28 13:15:00|14551|14537|14540.6|14526.6|14558.6|14544.6|14538.5|14524.5|0
1695907200000|2023-09-28 13:20:00|14541.4|14527.4|14538.9|14524.9|14549|14535|14535.1|14521.1|0
1695907500000|2023-09-28 13:25:00|14536.4|14522.4|14543.1|14529.1|14545.1|14531.1|14531.9|14517.9|0
1695907800000|2023-09-28 13:30:00|14542.1|14528.1|14556.5|14542.5|14557.6|14543.6|14511.1|14497.1|0
1695908100000|2023-09-28 13:35:00|14559.1|14545.1|14537.5|14523.5|14559.1|14545.1|14511.4|14497.4|0
1695908400000|2023-09-28 13:40:00|14538.4|14524.4|14517|14503|14547.1|14533.1|14506.9|14492.9|0
1695908700000|2023-09-28 13:45:00|14515.6|14501.6|14528.6|14514.6|14552.1|14538.1|14510.1|14496.1|0
1695909000000|2023-09-28 13:50:00|14531.6|14517.6|14588.6|14574.6|14590.6|14576.6|14530.5|14516.5|0
1695909300000|2023-09-28 13:55:00|14588|14574|14598.7|14584.7|14601.4|14587.4|14580.4|14566.4|0
1695909600000|2023-09-28 14:00:00|14600.1|14586.1|14626.2|14612.2|14627.2|14613.2|14595.9|14581.9|0
1695909900000|2023-09-28 14:05:00|14626.1|14612.1|14622.2|14608.2|14626.1|14612.1|14597.4|14583.4|0
1695910200000|2023-09-28 14:10:00|14618.6|14604.6|14608.9|14594.9|14624|14610|14604.6|14590.6|0
1695910500000|2023-09-28 14:15:00|14611.1|14597.1|14598.1|14584.1|14617.5|14603.5|14569.1|14555.1|0
1695910800000|2023-09-28 14:20:00|14597.7|14583.7|14589.7|14575.7|14613.8|14599.8|14581.9|14567.9|0
1695911100000|2023-09-28 14:25:00|14591.9|14577.9|14578.9|14564.9|14596.7|14582.7|14572.4|14558.4|0
1695911400000|2023-09-28 14:30:00|14581.7|14567.7|14551.8|14537.8|14581.7|14567.7|14535.7|14521.7|0
1695911700000|2023-09-28 14:35:00|14551.4|14537.4|14581.4|14567.4|14582.2|14568.2|14551.2|14537.2|0
1695912000000|2023-09-28 14:40:00|14582.2|14568.2|14610.2|14596.2|14611.7|14597.7|14568.9|14554.9|0
1695912300000|2023-09-28 14:45:00|14608.2|14594.2|14628.9|14614.9|14630.6|14616.6|14604.9|14590.9|0
1695912600000|2023-09-28 14:50:00|14627.9|14613.9|14631.7|14617.7|14636.4|14622.4|14619.2|14605.2|0
1695912900000|2023-09-28 14:55:00|14630.7|14616.7|14635.9|14621.9|14641.9|14627.9|14622.2|14608.2|0
1695913200000|2023-09-28 15:00:00|14635.2|14621.2|14619.9|14605.9|14638.3|14624.3|14616.9|14602.9|0
1695913500000|2023-09-28 15:05:00|14619.8|14605.8|14637.4|14623.4|14645.8|14631.8|14611.9|14597.9|0
1695913800000|2023-09-28 15:10:00|14637.7|14623.7|14631.2|14617.2|14639.2|14625.2|14614.4|14600.4|0
1695914100000|2023-09-28 15:15:00|14625.7|14611.7|14626.9|14612.9|14637.4|14623.4|14620.9|14606.9|0
1695914400000|2023-09-28 15:20:00|14628.4|14614.4|14672.7|14658.7|14672.7|14658.7|14625.3|14611.3|0
1695914700000|2023-09-28 15:25:00|14671.7|14657.7|14681.3|14667.3|14681.3|14667.3|14665.4|14651.4|0
1695915000000|2023-09-28 15:30:00|14683.2|14669.2|14706.2|14692.2|14712.7|14698.7|14680.2|14666.2|0
1695915300000|2023-09-28 15:35:00|14706.4|14692.4|14708.2|14694.2|14715.2|14701.2|14703.4|14689.4|0
1695915600000|2023-09-28 15:40:00|14707.8|14693.8|14731.8|14717.8|14733.1|14719.1|14707.2|14693.2|0
1695915900000|2023-09-28 15:45:00|14731.3|14717.3|14736.4|14722.4|14738.4|14724.4|14724.9|14710.9|0
1695916200000|2023-09-28 15:50:00|14736.9|14722.9|14757|14743|14759.3|14745.3|14736.9|14722.9|0
1695916500000|2023-09-28 15:55:00|14757.1|14743.1|14759|14745|14761.1|14747.1|14745|14731|0
1695916800000|2023-09-28 16:00:00|14759.5|14745.5|14756.3|14742.3|14764.5|14750.5|14749|14735|0
1695917100000|2023-09-28 16:05:00|14754.8|14740.8|14748.3|14734.3|14758|14744|14747.3|14733.3|0
1695917400000|2023-09-28 16:10:00|14747.8|14733.8|14759.9|14745.9|14761.1|14747.1|14746.5|14732.5|0
1695917700000|2023-09-28 16:15:00|14759.5|14745.5|14773|14759|14773|14759|14756.5|14742.5|0
1695918000000|2023-09-28 16:20:00|14770.9|14756.9|14762|14748|14773|14759|14761|14747|0
1695918300000|2023-09-28 16:25:00|14762.8|14748.8|14793.3|14779.3|14797.8|14783.8|14761.3|14747.3|0
1695918600000|2023-09-28 16:30:00|14792.8|14778.8|14776.8|14762.8|14797.1|14783.1|14771.1|14757.1|0
1695918900000|2023-09-28 16:35:00|14777.4|14763.4|14779.8|14765.8|14786.8|14772.8|14774.3|14760.3|0
1695919200000|2023-09-28 16:40:00|14781.3|14767.3|14781.1|14767.1|14787.4|14773.4|14778.5|14764.5|0
1695919500000|2023-09-28 16:45:00|14780.9|14766.9|14753.1|14739.1|14783.1|14769.1|14753.1|14739.1|0
1695919800000|2023-09-28 16:50:00|14753.5|14739.5|14736.9|14722.9|14765.4|14751.4|14736.9|14722.9|0
1695920100000|2023-09-28 16:55:00|14734.1|14720.1|14741.4|14727.4|14747.5|14733.5|14730.1|14716.1|0
1695920400000|2023-09-28 17:00:00|14741.8|14727.8|14725.2|14711.2|14753.5|14739.5|14725|14711|0
1695920700000|2023-09-28 17:05:00|14724.7|14710.7|14743.2|14729.2|14743.9|14729.9|14710.3|14696.3|0
1695921000000|2023-09-28 17:10:00|14743.4|14729.4|14742.9|14728.9|14750.5|14736.5|14733.2|14719.2|0
1695921300000|2023-09-28 17:15:00|14743|14729|14734.5|14720.5|14744.5|14730.5|14732.3|14718.3|0
1695921600000|2023-09-28 17:20:00|14735.4|14721.4|14751.8|14737.8|14755.5|14741.5|14733.8|14719.8|0
1695921900000|2023-09-28 17:25:00|14752|14738|14724.2|14710.2|14752|14738|14721.3|14707.3|0
1695922200000|2023-09-28 17:30:00|14724.8|14710.8|14701.9|14687.9|14728.4|14714.4|14701.2|14687.2|0
1695922500000|2023-09-28 17:35:00|14703|14689|14706.3|14692.3|14713.3|14699.3|14700.3|14686.3|0
1695922800000|2023-09-28 17:40:00|14706.5|14692.5|14686.3|14672.3|14707.8|14693.8|14681.9|14667.9|0
1695923100000|2023-09-28 17:45:00|14687.5|14673.5|14706.3|14692.3|14713.5|14699.5|14686.2|14672.2|0
1695923400000|2023-09-28 17:50:00|14706.5|14692.5|14699.8|14685.8|14713.2|14699.2|14695.8|14681.8|0
1695923700000|2023-09-28 17:55:00|14699.3|14685.3|14699.9|14685.9|14706.5|14692.5|14693.9|14679.9|0
1695924000000|2023-09-28 18:00:00|14699.8|14685.8|14689.4|14675.4|14703|14689|14689.4|14675.4|0
1695924300000|2023-09-28 18:05:00|14689.5|14675.5|14702.5|14688.5|14707.5|14693.5|14683|14669|0
1695924600000|2023-09-28 18:10:00|14702.8|14688.8|14720.8|14706.8|14722|14708|14690.8|14676.8|0
1695924900000|2023-09-28 18:15:00|14720.3|14706.3|14724.3|14710.3|14732.9|14718.9|14717|14703|0
1695925200000|2023-09-28 18:20:00|14724.9|14710.9|14718.1|14704.1|14733.2|14719.2|14716.8|14702.8|0
1695925500000|2023-09-28 18:25:00|14716.3|14702.3|14726.7|14712.7|14734.3|14720.3|14715.7|14701.7|0
1695925800000|2023-09-28 18:30:00|14727.7|14713.7|14696.2|14682.2|14727.7|14713.7|14696.2|14682.2|0
1695926100000|2023-09-28 18:35:00|14694.7|14680.7|14687.3|14673.3|14694.8|14680.8|14666.9|14652.9|0
1695926400000|2023-09-28 18:40:00|14687.7|14673.7|14689.4|14675.4|14703.3|14689.3|14681.2|14667.2|0
1695926700000|2023-09-28 18:45:00|14689.2|14675.2|14673.7|14659.7|14693.1|14679.1|14671.1|14657.1|0
1695927000000|2023-09-28 18:50:00|14675.4|14661.4|14674.2|14660.2|14685.7|14671.7|14662.9|14648.9|0
1695927300000|2023-09-28 18:55:00|14675.7|14661.7|14694.4|14680.4|14694.7|14680.7|14667.6|14653.6|0
1695927600000|2023-09-28 19:00:00|14693.4|14679.4|14702.7|14688.7|14703.7|14689.7|14689.7|14675.7|0
1695927900000|2023-09-28 19:05:00|14703.4|14689.4|14705.3|14691.3|14707.7|14693.7|14691.7|14677.7|0
1695928200000|2023-09-28 19:10:00|14705.4|14691.4|14725.2|14711.2|14726.7|14712.7|14703.6|14689.6|0
1695928500000|2023-09-28 19:15:00|14724.9|14710.9|14741.9|14727.9|14749.3|14735.3|14723.9|14709.9|0
1695928800000|2023-09-28 19:20:00|14741.3|14727.3|14749.8|14735.8|14750.4|14736.4|14738.6|14724.6|0
1695929100000|2023-09-28 19:25:00|14751.1|14737.1|14760.2|14746.2|14763.7|14749.7|14750.1|14736.1|0
1695929400000|2023-09-28 19:30:00|14759.7|14745.7|14736.7|14722.7|14763.6|14749.6|14736.7|14722.7|0
1695929700000|2023-09-28 19:35:00|14736.6|14722.6|14694.1|14680.1|14736.7|14722.7|14693.7|14679.7|0
1695930000000|2023-09-28 19:40:00|14694.7|14680.7|14712.6|14698.6|14712.6|14698.6|14691.9|14677.9|0
1695930300000|2023-09-28 19:45:00|14713.4|14699.4|14699.1|14685.1|14718.9|14704.9|14693.5|14679.5|0
1695930600000|2023-09-28 19:50:00|14699.2|14685.2|14706.6|14692.6|14717.2|14703.2|14698.9|14684.9|0
1695930900000|2023-09-28 19:55:00|14708.1|14694.1|14710.6|14696.6|14726|14712|14706|14692|0
1695931200000|2023-09-28 20:00:00|14710.4|14696.4|14709.9|14695.9|14717.9|14703.9|14704.9|14690.9|0
1695931500000|2023-09-28 20:05:00|14709.6|14695.6|14713|14699|14715.9|14701.9|14708.9|14694.9|0
1695931800000|2023-09-28 20:10:00|14713.4|14699.4|14718.9|14704.9|14720.5|14706.5|14711.2|14697.2|0
1695932100000|2023-09-28 20:15:00|14718.2|14704.2|14725.5|14711.5|14726.4|14712.4|14714.6|14700.6|0
1695932400000|2023-09-28 20:20:00|14724.9|14710.9|14723.9|14709.9|14726.2|14712.2|14720.1|14706.1|0
1695932700000|2023-09-28 20:25:00|14723.7|14709.7|14724.6|14710.6|14725.1|14711.1|14723.2|14709.2|0
1695933000000|2023-09-28 20:30:00|14724.5|14710.5|14724.9|14710.9|14724.9|14710.9|14721.7|14707.7|0
1695933300000|2023-09-28 20:35:00|14724.7|14710.7|14725.6|14711.6|14727.4|14713.4|14723.9|14709.9|0
1695933600000|2023-09-28 20:40:00|14725.5|14711.5|14730.4|14716.4|14730.9|14716.9|14725|14711|0
1695933900000|2023-09-28 20:45:00|14730.2|14716.2|14735.7|14721.7|14737|14723|14728.2|14714.2|0
1695934200000|2023-09-28 20:50:00|14735.9|14721.9|14734.9|14720.9|14737.6|14723.6|14732.6|14718.6|0
1695934500000|2023-09-28 20:55:00|14735|14721|14730|14716|14735.4|14721.4|14729.6|14715.6|0
1695934800000|2023-09-28 21:00:00|14730.1|14716.1|14727.9|14713.9|14730.1|14716.1|14727.8|14713.8|0
1695935100000|2023-09-28 21:05:00|14727.8|14713.8|14725.7|14711.7|14727.9|14713.9|14725|14711|0
1695935400000|2023-09-28 21:10:00|14725.6|14711.6|14723.9|14709.9|14725.6|14711.6|14721.4|14707.4|0
1695935700000|2023-09-28 21:15:00|14723.6|14709.6|14724.2|14710.2|14724.7|14710.7|14723.6|14709.6|0
1695936000000|2023-09-28 21:20:00|14724.3|14710.3|14725.5|14711.5|14726|14712|14724.2|14710.2|0
1695936300000|2023-09-28 21:25:00|14725.6|14711.6|14728.6|14714.6|14729.2|14715.2|14725.5|14711.5|0
1695936600000|2023-09-28 21:30:00|14728.4|14714.4|14727|14713|14728.4|14714.4|14727|14713|0
1695936900000|2023-09-28 21:35:00|14727.2|14713.2|14728.8|14714.8|14729.1|14715.1|14727|14713|0
1695937200000|2023-09-28 21:40:00|14729.2|14715.2|14729.1|14715.1|14729.2|14715.2|14729|14715|0
1695937500000|2023-09-28 21:45:00|14728.9|14714.9|14729.1|14715.1|14729.4|14715.4|14728.9|14714.9|0
1695937800000|2023-09-28 21:50:00|14729.8|14715.8|14729.5|14715.5|14729.9|14715.9|14729.1|14715.1|0
1695938100000|2023-09-28 21:55:00|14729.7|14715.7|14727.4|14713.4|14729.7|14715.7|14726.4|14712.4|0
1695938400000|2023-09-28 22:00:00|14727.9|14713.9|14741.5|14727.5|14742.4|14728.4|14727.9|14713.9|0
1695938700000|2023-09-28 22:05:00|14741.2|14727.2|14744|14730|14745.4|14731.4|14740.9|14726.9|0
1695939000000|2023-09-28 22:10:00|14744.2|14730.2|14746.2|14732.2|14746.7|14732.7|14744.2|14730.2|0
1695939300000|2023-09-28 22:15:00|14746.1|14732.1|14742|14728|14746.4|14732.4|14739.7|14725.7|0
1695939600000|2023-09-28 22:20:00|14741.9|14727.9|14740.7|14726.7|14742.5|14728.5|14740|14726|0
1695939900000|2023-09-28 22:25:00|14740.9|14726.9|14740.5|14726.5|14742.2|14728.2|14739.6|14725.6|0
1695940200000|2023-09-28 22:30:00|14740.4|14726.4|14736.2|14722.2|14741|14727|14736.1|14722.1|0
1695940500000|2023-09-28 22:35:00|14736.6|14722.6|14741.6|14727.6|14742.4|14728.4|14736.1|14722.1|0
1695940800000|2023-09-28 22:40:00|14741.5|14727.5|14738.2|14724.2|14742.7|14728.7|14737.4|14723.4|0
1695941100000|2023-09-28 22:45:00|14738.1|14724.1|14739.4|14725.4|14739.5|14725.5|14735.2|14721.2|0
1695941400000|2023-09-28 22:50:00|14738.9|14724.9|14737.9|14723.9|14739.7|14725.7|14737.1|14723.1|0
1695941700000|2023-09-28 22:55:00|14738.2|14724.2|14738|14724|14740.4|14726.4|14737.2|14723.2|0
1695942000000|2023-09-28 23:00:00|14738.1|14724.1|14733.2|14719.2|14739|14725|14733|14719|0
1695942300000|2023-09-28 23:05:00|14733.1|14719.1|14733|14719|14734.1|14720.1|14730.5|14716.5|0
1695942600000|2023-09-28 23:10:00|14733.1|14719.1|14733.2|14719.2|14733.7|14719.7|14731.9|14717.9|0
1695942900000|2023-09-28 23:15:00|14733.4|14719.4|14729.7|14715.7|14733.4|14719.4|14728.9|14714.9|0
1695943200000|2023-09-28 23:20:00|14729.9|14715.9|14728.9|14714.9|14731.6|14717.6|14728.6|14714.6|0
1695943500000|2023-09-28 23:25:00|14728.7|14714.7|14728.6|14714.6|14730.5|14716.5|14727.9|14713.9|0
1695943800000|2023-09-28 23:30:00|14728.5|14714.5|14727.5|14713.5|14730|14716|14727|14713|0
1695944100000|2023-09-28 23:35:00|14727.6|14713.6|14726.9|14712.9|14727.6|14713.6|14725.4|14711.4|0
1695944400000|2023-09-28 23:40:00|14726.7|14712.7|14724.6|14710.6|14727.4|14713.4|14724.4|14710.4|0
1695944700000|2023-09-28 23:45:00|14724.7|14710.7|14724.5|14710.5|14726.6|14712.6|14723.2|14709.2|0
1695945000000|2023-09-28 23:50:00|14724.6|14710.6|14719.5|14705.5|14725.6|14711.6|14719.5|14705.5|0
1695945300000|2023-09-28 23:55:00|14719.4|14705.4|14720.4|14706.4|14720.9|14706.9|14717.4|14703.4|0
1695945600000|2023-09-29 00:00:00|14719.7|14705.7|14712.7|14698.7|14722.1|14708.1|14712.6|14698.6|0
1695945900000|2023-09-29 00:05:00|14712.6|14698.6|14711.5|14697.5|14715.7|14701.7|14708.2|14694.2|0
1695946200000|2023-09-29 00:10:00|14711.6|14697.6|14714.2|14700.2|14717|14703|14711.6|14697.6|0
1695946500000|2023-09-29 00:15:00|14714.1|14700.1|14708.2|14694.2|14714.1|14700.1|14703.9|14689.9|0
1695946800000|2023-09-29 00:20:00|14708.4|14694.4|14705.5|14691.5|14708.7|14694.7|14703.6|14689.6|0
1695947100000|2023-09-29 00:25:00|14705.4|14691.4|14704.2|14690.2|14707.2|14693.2|14702.2|14688.2|0
1695947400000|2023-09-29 00:30:00|14704.1|14690.1|14700.9|14686.9|14705.7|14691.7|14699.4|14685.4|0
1695947700000|2023-09-29 00:35:00|14701.6|14687.6|14701.1|14687.1|14706|14692|14699.6|14685.6|0
1695948000000|2023-09-29 00:40:00|14701|14687|14697.4|14683.4|14703.6|14689.6|14696.4|14682.4|0
1695948300000|2023-09-29 00:45:00|14697.5|14683.5|14694.4|14680.4|14698.1|14684.1|14694.1|14680.1|0
1695948600000|2023-09-29 00:50:00|14694.6|14680.6|14688|14674|14694.9|14680.9|14686.2|14672.2|0
1695948900000|2023-09-29 00:55:00|14687.5|14673.5|14685.4|14671.4|14688.1|14674.1|14684|14670|0
1695949200000|2023-09-29 01:00:00|14684.6|14670.6|14686.1|14672.1|14687.1|14673.1|14683.4|14669.4|0
1695949500000|2023-09-29 01:05:00|14686|14672|14687.9|14673.9|14689.9|14675.9|14685.2|14671.2|0
1695949800000|2023-09-29 01:10:00|14688|14674|14680.6|14666.6|14688.6|14674.6|14678.7|14664.7|0
1695950100000|2023-09-29 01:15:00|14680.9|14666.9|14688.6|14674.6|14689.2|14675.2|14680.1|14666.1|0
1695950400000|2023-09-29 01:20:00|14688.2|14674.2|14685.1|14671.1|14690.2|14676.2|14681.4|14667.4|0
1695950700000|2023-09-29 01:25:00|14685.2|14671.2|14682.1|14668.1|14685.7|14671.7|14680.9|14666.9|0
1695951000000|2023-09-29 01:30:00|14681.7|14667.7|14689.9|14675.9|14695|14681|14681.1|14667.1|0
1695951300000|2023-09-29 01:35:00|14689.7|14675.7|14693.9|14679.9|14695.6|14681.6|14689.4|14675.4|0
1695951600000|2023-09-29 01:40:00|14694.1|14680.1|14691.4|14677.4|14703.5|14689.5|14689.6|14675.6|0
1695951900000|2023-09-29 01:45:00|14692|14678|14697|14683|14697.9|14683.9|14690.5|14676.5|0
1695952200000|2023-09-29 01:50:00|14696.9|14682.9|14697.4|14683.4|14698.4|14684.4|14692.6|14678.6|0
1695952500000|2023-09-29 01:55:00|14697.2|14683.2|14697.4|14683.4|14701|14687|14695.7|14681.7|0
1695952800000|2023-09-29 02:00:00|14697.1|14683.1|14705.9|14691.9|14706.2|14692.2|14697.1|14683.1|0
1695953100000|2023-09-29 02:05:00|14706|14692|14703|14689|14707.1|14693.1|14702.6|14688.6|0
1695953400000|2023-09-29 02:10:00|14703.1|14689.1|14701.6|14687.6|14704.7|14690.7|14700.6|14686.6|0
1695953700000|2023-09-29 02:15:00|14701.7|14687.7|14712.5|14698.5|14713|14699|14701.2|14687.2|0
1695954000000|2023-09-29 02:20:00|14712.4|14698.4|14714.4|14700.4|14716|14702|14711.1|14697.1|0
1695954300000|2023-09-29 02:25:00|14714.6|14700.6|14715.4|14701.4|14719.2|14705.2|14714.4|14700.4|0
1695954600000|2023-09-29 02:30:00|14715.9|14701.9|14718|14704|14718.1|14704.1|14713.6|14699.6|0
1695954900000|2023-09-29 02:35:00|14718.2|14704.2|14723.5|14709.5|14726.9|14712.9|14717.6|14703.6|0
1695955200000|2023-09-29 02:40:00|14723.6|14709.6|14726.7|14712.7|14729.4|14715.4|14723.6|14709.6|0
1695955500000|2023-09-29 02:45:00|14726.1|14712.1|14731|14717|14731.6|14717.6|14726.1|14712.1|0
1695955800000|2023-09-29 02:50:00|14730.9|14716.9|14728.6|14714.6|14732.4|14718.4|14727.4|14713.4|0
1695956100000|2023-09-29 02:55:00|14728.2|14714.2|14726.2|14712.2|14730.6|14716.6|14724.9|14710.9|0
1695956400000|2023-09-29 03:00:00|14726.1|14712.1|14727.4|14713.4|14730.5|14716.5|14726.1|14712.1|0
1695956700000|2023-09-29 03:05:00|14727.5|14713.5|14729.9|14715.9|14735.5|14721.5|14726.2|14712.2|0
1695957000000|2023-09-29 03:10:00|14729.7|14715.7|14728.9|14714.9|14732.2|14718.2|14727.5|14713.5|0
1695957300000|2023-09-29 03:15:00|14728.7|14714.7|14731.6|14717.6|14731.9|14717.9|14727.7|14713.7|0
1695957600000|2023-09-29 03:20:00|14731.4|14717.4|14734.2|14720.2|14736.7|14722.7|14731|14717|0
1695957900000|2023-09-29 03:25:00|14734.1|14720.1|14734.2|14720.2|14735.7|14721.7|14731.2|14717.2|0
1695958200000|2023-09-29 03:30:00|14734.4|14720.4|14737.1|14723.1|14737.4|14723.4|14733.7|14719.7|0
1695958500000|2023-09-29 03:35:00|14737|14723|14742.2|14728.2|14743.5|14729.5|14736.7|14722.7|0
1695958800000|2023-09-29 03:40:00|14741.6|14727.6|14737.9|14723.9|14743.9|14729.9|14737.2|14723.2|0
1695959100000|2023-09-29 03:45:00|14738.1|14724.1|14737.2|14723.2|14740.1|14726.1|14734.5|14720.5|0
1695959400000|2023-09-29 03:50:00|14737.1|14723.1|14736.2|14722.2|14737.7|14723.7|14734.7|14720.7|0
1695959700000|2023-09-29 03:55:00|14736.4|14722.4|14738.4|14724.4|14738.9|14724.9|14735.5|14721.5|0
1695960000000|2023-09-29 04:00:00|14738|14724|14735.7|14721.7|14742.4|14728.4|14734.9|14720.9|0
1695960300000|2023-09-29 04:05:00|14735.6|14721.6|14737.5|14723.5|14738.4|14724.4|14735.2|14721.2|0
1695960600000|2023-09-29 04:10:00|14737.6|14723.6|14738.2|14724.2|14738.6|14724.6|14736|14722|0
1695960900000|2023-09-29 04:15:00|14738.1|14724.1|14735.9|14721.9|14738.5|14724.5|14734.7|14720.7|0
1695961200000|2023-09-29 04:20:00|14735.7|14721.7|14734.9|14720.9|14736.4|14722.4|14733.1|14719.1|0
1695961500000|2023-09-29 04:25:00|14735|14721|14733.4|14719.4|14736|14722|14732.9|14718.9|0
1695961800000|2023-09-29 04:30:00|14733.5|14719.5|14736.2|14722.2|14736.9|14722.9|14732.4|14718.4|0
1695962100000|2023-09-29 04:35:00|14736.1|14722.1|14735.9|14721.9|14739.2|14725.2|14734.7|14720.7|0
1695962400000|2023-09-29 04:40:00|14736|14722|14735.5|14721.5|14738.2|14724.2|14735.5|14721.5|0
1695962700000|2023-09-29 04:45:00|14735.6|14721.6|14726.9|14712.9|14736|14722|14722.6|14708.6|0
1695963000000|2023-09-29 04:50:00|14726.7|14712.7|14724.2|14710.2|14727.2|14713.2|14724.2|14710.2|0
1695963300000|2023-09-29 04:55:00|14724.1|14710.1|14721.7|14707.7|14724.5|14710.5|14720.9|14706.9|0
1695963600000|2023-09-29 05:00:00|14722.1|14708.1|14726|14712|14726.6|14712.6|14721.1|14707.1|0
1695963900000|2023-09-29 05:05:00|14725.9|14711.9|14726.2|14712.2|14731.1|14717.1|14725.5|14711.5|0
1695964200000|2023-09-29 05:10:00|14726.9|14712.9|14734.2|14720.2|14737.4|14723.4|14726|14712|0
1695964500000|2023-09-29 05:15:00|14734.4|14720.4|14734.6|14720.6|14735|14721|14729.6|14715.6|0
1695964800000|2023-09-29 05:20:00|14734.7|14720.7|14729.1|14715.1|14736|14722|14728.9|14714.9|0
1695965100000|2023-09-29 05:25:00|14729.2|14715.2|14712.4|14698.4|14729.2|14715.2|14710.9|14696.9|0
1695965400000|2023-09-29 05:30:00|14712.1|14698.1|14716.4|14702.4|14719.1|14705.1|14711.6|14697.6|0
1695965700000|2023-09-29 05:35:00|14716.5|14702.5|14718.1|14704.1|14719.4|14705.4|14714.1|14700.1|0
1695966000000|2023-09-29 05:40:00|14717.9|14703.9|14720.1|14706.1|14726.9|14712.9|14715|14701|0
1695966300000|2023-09-29 05:45:00|14721.4|14707.4|14738.2|14724.2|14738.7|14724.7|14721.4|14707.4|0
1695966600000|2023-09-29 05:50:00|14737.2|14723.2|14746.1|14732.1|14749.7|14735.7|14735.9|14721.9|0
1695966900000|2023-09-29 05:55:00|14746.2|14732.2|14736.4|14722.4|14746.2|14732.2|14733.6|14719.6|0
1695967200000|2023-09-29 06:00:00|14736.2|14722.2|14745.9|14731.9|14748.6|14734.6|14733.6|14719.6|0
1695967500000|2023-09-29 06:05:00|14745.4|14731.4|14750.9|14736.9|14756.9|14742.9|14745.4|14731.4|0
1695967800000|2023-09-29 06:10:00|14751|14737|14752.5|14738.5|14757.9|14743.9|14748.9|14734.9|0
1695968100000|2023-09-29 06:15:00|14753|14739|14756.6|14742.6|14757.1|14743.1|14751.1|14737.1|0
1695968400000|2023-09-29 06:20:00|14756.4|14742.4|14756.6|14742.6|14762.4|14748.4|14753.9|14739.9|0
1695968700000|2023-09-29 06:25:00|14756.5|14742.5|14757|14743|14761.9|14747.9|14754.1|14740.1|0
1695969000000|2023-09-29 06:30:00|14757.6|14743.6|14752.2|14738.2|14758.6|14744.6|14750.1|14736.1|0
1695969300000|2023-09-29 06:35:00|14752.1|14738.1|14759.7|14745.7|14759.7|14745.7|14751.4|14737.4|0
1695969600000|2023-09-29 06:40:00|14759.5|14745.5|14757.4|14743.4|14760.4|14746.4|14752.7|14738.7|0
1695969900000|2023-09-29 06:45:00|14760.1|14746.1|14762.4|14748.4|14763.9|14749.9|14754.4|14740.4|0
1695970200000|2023-09-29 06:50:00|14761.7|14747.7|14765.5|14751.5|14766|14752|14759.9|14745.9|0
1695970500000|2023-09-29 06:55:00|14765.7|14751.7|14764.6|14750.6|14771.7|14757.7|14764|14750|0
1695970800000|2023-09-29 07:00:00|14765.6|14751.6|14766.1|14752.1|14767.6|14753.6|14758.5|14744.5|0
1695971100000|2023-09-29 07:05:00|14766.4|14752.4|14762.7|14748.7|14774.1|14760.1|14761.6|14747.6|0
1695971400000|2023-09-29 07:10:00|14763|14749|14768.5|14754.5|14769.5|14755.5|14757|14743|0
1695971700000|2023-09-29 07:15:00|14768.7|14754.7|14777.4|14763.4|14778.2|14764.2|14765.6|14751.6|0
1695972000000|2023-09-29 07:20:00|14778.7|14764.7|14792.9|14778.9|14793.9|14779.9|14778.5|14764.5|0
1695972300000|2023-09-29 07:25:00|14793.2|14779.2|14793.7|14779.7|14794.4|14780.4|14789.1|14775.1|0
1695972600000|2023-09-29 07:30:00|14793.5|14779.5|14801.5|14787.5|14803.6|14789.6|14791.1|14777.1|0
1695972900000|2023-09-29 07:35:00|14800.4|14786.4|14802|14788|14805.9|14791.9|14797.9|14783.9|0
1695973200000|2023-09-29 07:40:00|14801|14787|14791.5|14777.5|14808.6|14794.6|14791.5|14777.5|0
1695973500000|2023-09-29 07:45:00|14791.4|14777.4|14797.9|14783.9|14798.1|14784.1|14788.5|14774.5|0
1695973800000|2023-09-29 07:50:00|14797.4|14783.4|14792.6|14778.6|14797.4|14783.4|14784.6|14770.6|0
1695974100000|2023-09-29 07:55:00|14792.5|14778.5|14798.6|14784.6|14798.7|14784.7|14790.9|14776.9|0
1695974400000|2023-09-29 08:00:00|14797.7|14783.7|14797.9|14783.9|14800.4|14786.4|14794.1|14780.1|0
1695974700000|2023-09-29 08:05:00|14798.2|14784.2|14803.7|14789.7|14813.4|14799.4|14794.9|14780.9|0
1695975000000|2023-09-29 08:10:00|14804.5|14790.5|14801.7|14787.7|14805.6|14791.6|14797.4|14783.4|0
1695975300000|2023-09-29 08:15:00|14802.5|14788.5|14799.9|14785.9|14805|14791|14795.4|14781.4|0
1695975600000|2023-09-29 08:20:00|14800|14786|14809.7|14795.7|14813.6|14799.6|14796.9|14782.9|0
1695975900000|2023-09-29 08:25:00|14809.6|14795.6|14814.7|14800.7|14815.9|14801.9|14808.9|14794.9|0
1695976200000|2023-09-29 08:30:00|14814.5|14800.5|14812.7|14798.7|14817|14803|14812.2|14798.2|0
1695976500000|2023-09-29 08:35:00|14812.5|14798.5|14809.6|14795.6|14814.2|14800.2|14805.2|14791.2|0
1695976800000|2023-09-29 08:40:00|14809.7|14795.7|14809.7|14795.7|14814.7|14800.7|14808.2|14794.2|0
1695977100000|2023-09-29 08:45:00|14810.1|14796.1|14812.5|14798.5|14816.4|14802.4|14808.1|14794.1|0
1695977400000|2023-09-29 08:50:00|14812.4|14798.4|14801.9|14787.9|14812.5|14798.5|14797.4|14783.4|0
1695977700000|2023-09-29 08:55:00|14802.1|14788.1|14790.2|14776.2|14803.2|14789.2|14789.9|14775.9|0
1695978000000|2023-09-29 09:00:00|14793.7|14779.7|14795.2|14781.2|14796.9|14782.9|14788.9|14774.9|0
1695978300000|2023-09-29 09:05:00|14795.5|14781.5|14808.1|14794.1|14810.9|14796.9|14795.4|14781.4|0
1695978600000|2023-09-29 09:10:00|14808.5|14794.5|14810.9|14796.9|14813.7|14799.7|14807.6|14793.6|0
1695978900000|2023-09-29 09:15:00|14811.1|14797.1|14814.1|14800.1|14816|14802|14809.6|14795.6|0
1695979200000|2023-09-29 09:20:00|14814|14800|14810.5|14796.5|14814.6|14800.6|14806.1|14792.1|0
1695979500000|2023-09-29 09:25:00|14810.1|14796.1|14809.6|14795.6|14814.4|14800.4|14809.1|14795.1|0
1695979800000|2023-09-29 09:30:00|14809.7|14795.7|14798.9|14784.9|14809.9|14795.9|14796.9|14782.9|0
1695980100000|2023-09-29 09:35:00|14798.7|14784.7|14803.6|14789.6|14806.9|14792.9|14798.7|14784.7|0
1695980400000|2023-09-29 09:40:00|14802.9|14788.9|14802.1|14788.1|14804.1|14790.1|14799|14785|0
1695980700000|2023-09-29 09:45:00|14802.4|14788.4|14807.4|14793.4|14810|14796|14801.1|14787.1|0
1695981000000|2023-09-29 09:50:00|14807.5|14793.5|14817.1|14803.1|14819.6|14805.6|14806.9|14792.9|0
1695981300000|2023-09-29 09:55:00|14818|14804|14815.4|14801.4|14819|14805|14812|14798|0
1695981600000|2023-09-29 10:00:00|14815.2|14801.2|14805.7|14791.7|14816.6|14802.6|14804.9|14790.9|0
1695981900000|2023-09-29 10:05:00|14805.4|14791.4|14803.1|14789.1|14806.4|14792.4|14799.1|14785.1|0
1695982200000|2023-09-29 10:10:00|14803.2|14789.2|14815.9|14801.9|14816.4|14802.4|14801.4|14787.4|0
1695982500000|2023-09-29 10:15:00|14816.1|14802.1|14816.6|14802.6|14826.9|14812.9|14815.4|14801.4|0
1695982800000|2023-09-29 10:20:00|14816.9|14802.9|14819.7|14805.7|14821.4|14807.4|14816.2|14802.2|0
1695983100000|2023-09-29 10:25:00|14819.5|14805.5|14817|14803|14823.7|14809.7|14814|14800|0
1695983400000|2023-09-29 10:30:00|14817.4|14803.4|14808.2|14794.2|14820.7|14806.7|14807.6|14793.6|0
1695983700000|2023-09-29 10:35:00|14808.5|14794.5|14805.7|14791.7|14811.1|14797.1|14803.9|14789.9|0
1695984000000|2023-09-29 10:40:00|14806|14792|14813|14799|14815|14801|14806|14792|0
1695984300000|2023-09-29 10:45:00|14812.7|14798.7|14815.4|14801.4|14817.1|14803.1|14811.4|14797.4|0
1695984600000|2023-09-29 10:50:00|14815|14801|14811.4|14797.4|14818.5|14804.5|14809.1|14795.1|0
1695984900000|2023-09-29 10:55:00|14811.7|14797.7|14803.5|14789.5|14814.6|14800.6|14801.6|14787.6|0
1695985200000|2023-09-29 11:00:00|14802.2|14788.2|14812.4|14798.4|14812.4|14798.4|14800.7|14786.7|0
1695985500000|2023-09-29 11:05:00|14812.2|14798.2|14811.4|14797.4|14813.4|14799.4|14808|14794|0
1695985800000|2023-09-29 11:10:00|14811.2|14797.2|14800.4|14786.4|14812.5|14798.5|14799|14785|0
1695986100000|2023-09-29 11:15:00|14800.1|14786.1|14803.1|14789.1|14803.1|14789.1|14798.2|14784.2|0
1695986400000|2023-09-29 11:20:00|14803.2|14789.2|14807|14793|14809.6|14795.6|14801.5|14787.5|0
1695986700000|2023-09-29 11:25:00|14806.9|14792.9|14795.5|14781.5|14806.9|14792.9|14794|14780|0
1695987000000|2023-09-29 11:30:00|14795.2|14781.2|14784.1|14770.1|14796.1|14782.1|14784|14770|0
1695987300000|2023-09-29 11:35:00|14782.1|14768.1|14782.5|14768.5|14782.9|14768.9|14773.4|14759.4|0
1695987600000|2023-09-29 11:40:00|14781.9|14767.9|14787|14773|14795.2|14781.2|14778.9|14764.9|0
1695987900000|2023-09-29 11:45:00|14786.2|14772.2|14796.7|14782.7|14796.7|14782.7|14784.5|14770.5|0
1695988200000|2023-09-29 11:50:00|14796.6|14782.6|14783.4|14769.4|14796.6|14782.6|14781.9|14767.9|0
1695988500000|2023-09-29 11:55:00|14783.5|14769.5|14783.7|14769.7|14785.2|14771.2|14778.1|14764.1|0
1695988800000|2023-09-29 12:00:00|14784.2|14770.2|14795.6|14781.6|14796.6|14782.6|14775.9|14761.9|0
1695989100000|2023-09-29 12:05:00|14795.7|14781.7|14800|14786|14803.9|14789.9|14794|14780|0
1695989400000|2023-09-29 12:10:00|14800.1|14786.1|14810.4|14796.4|14811.2|14797.2|14800.1|14786.1|0
1695989700000|2023-09-29 12:15:00|14811.4|14797.4|14813.5|14799.5|14817.9|14803.9|14809.9|14795.9|0
1695990000000|2023-09-29 12:20:00|14813.6|14799.6|14812.1|14798.1|14820.2|14806.2|14806.4|14792.4|0
1695990300000|2023-09-29 12:25:00|14811.1|14797.1|14814.2|14800.2|14818.9|14804.9|14810|14796|0
1695990600000|2023-09-29 12:30:00|14812|14798|14830.2|14816.2|14860.1|14846.1|14805.5|14791.5|0
1695990900000|2023-09-29 12:35:00|14831|14817|14849.7|14835.7|14851.5|14837.5|14821.7|14807.7|0
1695991200000|2023-09-29 12:40:00|14849.9|14835.9|14860.5|14846.5|14862|14848|14845.9|14831.9|0
1695991500000|2023-09-29 12:45:00|14859|14845|14852.2|14838.2|14859.4|14845.4|14844.5|14830.5|0
1695991800000|2023-09-29 12:50:00|14852.7|14838.7|14851|14837|14854.1|14840.1|14843.7|14829.7|0
1695992100000|2023-09-29 12:55:00|14850.9|14836.9|14855.2|14841.2|14860.6|14846.6|14846.1|14832.1|0
1695992400000|2023-09-29 13:00:00|14855.1|14841.1|14848.5|14834.5|14859.4|14845.4|14848.1|14834.1|0
1695992700000|2023-09-29 13:05:00|14849.1|14835.1|14850.2|14836.2|14851.1|14837.1|14839.6|14825.6|0
1695993000000|2023-09-29 13:10:00|14849.5|14835.5|14857.1|14843.1|14857.1|14843.1|14849.1|14835.1|0
1695993300000|2023-09-29 13:15:00|14856.9|14842.9|14848.4|14834.4|14856.9|14842.9|14846.7|14832.7|0
1695993600000|2023-09-29 13:20:00|14848.1|14834.1|14853|14839|14854.4|14840.4|14841.4|14827.4|0
1695993900000|2023-09-29 13:25:00|14852.2|14838.2|14855|14841|14858.6|14844.6|14846.2|14832.2|0
1695994200000|2023-09-29 13:30:00|14855.2|14841.2|14853.9|14839.9|14865.5|14851.5|14840.4|14826.4|0
1695994500000|2023-09-29 13:35:00|14855.9|14841.9|14849.5|14835.5|14865.9|14851.9|14835.6|14821.6|0
1695994800000|2023-09-29 13:40:00|14849.7|14835.7|14845.5|14831.5|14858.7|14844.7|14831.4|14817.4|0
1695995100000|2023-09-29 13:45:00|14847.9|14833.9|14872.2|14858.2|14889.9|14875.9|14843.4|14829.4|0
1695995400000|2023-09-29 13:50:00|14869.4|14855.4|14880.8|14866.8|14881.6|14867.6|14862.8|14848.8|0
1695995700000|2023-09-29 13:55:00|14881|14867|14883.8|14869.8|14895.3|14881.3|14869.5|14855.5|0
1695996000000|2023-09-29 14:00:00|14889|14875|14900.9|14886.9|14912|14898|14889|14875|0
1695996300000|2023-09-29 14:05:00|14903.6|14889.6|14880.4|14866.4|14903.6|14889.6|14874.3|14860.3|0
1695996600000|2023-09-29 14:10:00|14881.6|14867.6|14879|14865|14892|14878|14867.9|14853.9|0
1695996900000|2023-09-29 14:15:00|14879.8|14865.8|14868.8|14854.8|14883.6|14869.6|14858.8|14844.8|0
1695997200000|2023-09-29 14:20:00|14872.4|14858.4|14828.2|14814.2|14875.8|14861.8|14827.9|14813.9|0
1695997500000|2023-09-29 14:25:00|14828.3|14814.3|14833.4|14819.4|14846.7|14832.7|14823.1|14809.1|0
1695997800000|2023-09-29 14:30:00|14835.1|14821.1|14851.9|14837.9|14866.2|14852.2|14831.9|14817.9|0
1695998100000|2023-09-29 14:35:00|14853.4|14839.4|14848.2|14834.2|14859.3|14845.3|14840.6|14826.6|0
1695998400000|2023-09-29 14:40:00|14848.8|14834.8|14855.7|14841.7|14858.6|14844.6|14837.7|14823.7|0
1695998700000|2023-09-29 14:45:00|14856.9|14842.9|14866.9|14852.9|14872.6|14858.6|14854.6|14840.6|0
1695999000000|2023-09-29 14:50:00|14866.7|14852.7|14875.6|14861.6|14878.4|14864.4|14847.1|14833.1|0
1695999300000|2023-09-29 14:55:00|14875.4|14861.4|14844.4|14830.4|14875.4|14861.4|14842.3|14828.3|0
1695999600000|2023-09-29 15:00:00|14845.3|14831.3|14838.9|14824.9|14855.8|14841.8|14836.7|14822.7|0
1695999900000|2023-09-29 15:05:00|14837.8|14823.8|14838.3|14824.3|14847.2|14833.2|14828.9|14814.9|0
1696000200000|2023-09-29 15:10:00|14838.1|14824.1|14829.9|14815.9|14845.9|14831.9|14829.9|14815.9|0
1696000500000|2023-09-29 15:15:00|14830.7|14816.7|14832.8|14818.8|14834.4|14820.4|14818.8|14804.8|0
1696000800000|2023-09-29 15:20:00|14832.9|14818.9|14858.7|14844.7|14863.2|14849.2|14830.9|14816.9|0
1696001100000|2023-09-29 15:25:00|14856.7|14842.7|14805.9|14791.9|14858.4|14844.4|14805.8|14791.8|0
1696001400000|2023-09-29 15:30:00|14806.4|14792.4|14792.4|14778.4|14813.7|14799.7|14791.1|14777.1|0
1696001700000|2023-09-29 15:35:00|14792.3|14778.3|14784.7|14770.7|14803.7|14789.7|14775.8|14761.8|0
1696002000000|2023-09-29 15:40:00|14785.2|14771.2|14788.3|14774.3|14797.7|14783.7|14772.8|14758.8|0
1696002300000|2023-09-29 15:45:00|14790.2|14776.2|14785.4|14771.4|14795.9|14781.9|14779.8|14765.8|0
1696002600000|2023-09-29 15:50:00|14785.7|14771.7|14781.3|14767.3|14796.3|14782.3|14763.9|14749.9|0
1696002900000|2023-09-29 15:55:00|14781.5|14767.5|14796.2|14782.2|14802.9|14788.9|14777.9|14763.9|0
1696003200000|2023-09-29 16:00:00|14795.8|14781.8|14794.2|14780.2|14797.3|14783.3|14783|14769|0
1696003500000|2023-09-29 16:05:00|14793|14779|14797.2|14783.2|14807.9|14793.9|14788.7|14774.7|0
1696003800000|2023-09-29 16:10:00|14796|14782|14774.9|14760.9|14808.3|14794.3|14769.5|14755.5|0
1696004100000|2023-09-29 16:15:00|14775.3|14761.3|14800.4|14786.4|14801|14787|14770.5|14756.5|0
1696004400000|2023-09-29 16:20:00|14798.9|14784.9|14809|14795|14819.8|14805.8|14798.2|14784.2|0
1696004700000|2023-09-29 16:25:00|14807.5|14793.5|14802.8|14788.8|14816.4|14802.4|14798.8|14784.8|0
1696005000000|2023-09-29 16:30:00|14803.8|14789.8|14801.2|14787.2|14813.2|14799.2|14790.7|14776.7|0
1696005300000|2023-09-29 16:35:00|14800.7|14786.7|14794.3|14780.3|14809.3|14795.3|14789.2|14775.2|0
1696005600000|2023-09-29 16:40:00|14792.7|14778.7|14781.8|14767.8|14805.2|14791.2|14779.7|14765.7|0
1696005900000|2023-09-29 16:45:00|14783.2|14769.2|14763.4|14749.4|14797.2|14783.2|14755.7|14741.7|0
1696006200000|2023-09-29 16:50:00|14763.5|14749.5|14742.3|14728.3|14767.2|14753.2|14742.3|14728.3|0
1696006500000|2023-09-29 16:55:00|14742.4|14728.4|14751.4|14737.4|14754.8|14740.8|14742.4|14728.4|0
1696006800000|2023-09-29 17:00:00|14752.3|14738.3|14726|14712|14752.3|14738.3|14717|14703|0
1696007100000|2023-09-29 17:05:00|14725.9|14711.9|14705.7|14691.7|14726.2|14712.2|14696.9|14682.9|0
1696007400000|2023-09-29 17:10:00|14706.3|14692.3|14700.7|14686.7|14713.3|14699.3|14694.3|14680.3|0
1696007700000|2023-09-29 17:15:00|14700|14686|14698.4|14684.4|14701.9|14687.9|14684.4|14670.4|0
1696008000000|2023-09-29 17:20:00|14698.8|14684.8|14701.3|14687.3|14710|14696|14695.3|14681.3|0
1696008300000|2023-09-29 17:25:00|14701|14687|14722.7|14708.7|14722.7|14708.7|14701|14687|0
1696008600000|2023-09-29 17:30:00|14721.8|14707.8|14714.2|14700.2|14729.4|14715.4|14709.3|14695.3|0
1696008900000|2023-09-29 17:35:00|14714.5|14700.5|14717.5|14703.5|14724|14710|14709.9|14695.9|0
1696009200000|2023-09-29 17:40:00|14717.4|14703.4|14721.8|14707.8|14729.2|14715.2|14710.5|14696.5|0
1696009500000|2023-09-29 17:45:00|14720.5|14706.5|14702.3|14688.3|14725.8|14711.8|14696.8|14682.8|0
1696009800000|2023-09-29 17:50:00|14704.2|14690.2|14697.5|14683.5|14713.3|14699.3|14691.9|14677.9|0
1696010100000|2023-09-29 17:55:00|14698.5|14684.5|14677.2|14663.2|14708.3|14694.3|14676.9|14662.9|0
1696010400000|2023-09-29 18:00:00|14676.8|14662.8|14693.2|14679.2|14695|14681|14674|14660|0
1696010700000|2023-09-29 18:05:00|14693.4|14679.4|14685.8|14671.8|14699.3|14685.3|14681.3|14667.3|0
1696011000000|2023-09-29 18:10:00|14686.5|14672.5|14691|14677|14699|14685|14682|14668|0
1696011300000|2023-09-29 18:15:00|14690.3|14676.3|14680.5|14666.5|14697.3|14683.3|14675.5|14661.5|0
1696011600000|2023-09-29 18:20:00|14681.9|14667.9|14707.1|14693.1|14709.5|14695.5|14680.1|14666.1|0
1696011900000|2023-09-29 18:25:00|14707.7|14693.7|14678|14664|14716.4|14702.4|14675|14661|0
1696012200000|2023-09-29 18:30:00|14676.5|14662.5|14689.1|14675.1|14693.7|14679.7|14669.9|14655.9|0
1696012500000|2023-09-29 18:35:00|14688.7|14674.7|14690.6|14676.6|14696.1|14682.1|14683.5|14669.5|0
1696012800000|2023-09-29 18:40:00|14690.4|14676.4|14723.4|14709.4|14729.7|14715.7|14689.4|14675.4|0
1696013100000|2023-09-29 18:45:00|14721.6|14707.6|14714.1|14700.1|14727.6|14713.6|14711.1|14697.1|0
1696013400000|2023-09-29 18:50:00|14712.1|14698.1|14721.6|14707.6|14721.7|14707.7|14708|14694|0
1696013700000|2023-09-29 18:55:00|14720.4|14706.4|14760.1|14746.1|14760.1|14746.1|14720.4|14706.4|0
1696014000000|2023-09-29 19:00:00|14760.6|14746.6|14733.4|14719.4|14767.9|14753.9|14723.6|14709.6|0
1696014300000|2023-09-29 19:05:00|14732.6|14718.6|14733.2|14719.2|14751.6|14737.6|14731.4|14717.4|0
1696014600000|2023-09-29 19:10:00|14732.4|14718.4|14738|14724|14759.1|14745.1|14724.9|14710.9|0
1696014900000|2023-09-29 19:15:00|14738.4|14724.4|14741.9|14727.9|14752|14738|14732|14718|0
1696015200000|2023-09-29 19:20:00|14741.7|14727.7|14733.7|14719.7|14743.4|14729.4|14731.9|14717.9|0
1696015500000|2023-09-29 19:25:00|14734.9|14720.9|14734.9|14720.9|14740.9|14726.9|14716.2|14702.2|0
1696015800000|2023-09-29 19:30:00|14734.1|14720.1|14721.1|14707.1|14737.4|14723.4|14719.4|14705.4|0
1696016100000|2023-09-29 19:35:00|14720.1|14706.1|14737|14723|14739.7|14725.7|14716.6|14702.6|0
1696016400000|2023-09-29 19:40:00|14736.1|14722.1|14714|14700|14738.7|14724.7|14712.3|14698.3|0
1696016700000|2023-09-29 19:45:00|14715.1|14701.1|14746.6|14732.6|14746.6|14732.6|14712|14698|0
1696017000000|2023-09-29 19:50:00|14744.6|14730.6|14742|14728|14784.3|14770.3|14730.3|14716.3|0
1696017300000|2023-09-29 19:55:00|14734.4|14720.4|14725.6|14711.6|14734.4|14720.4|14696.3|14682.3|0
1696017600000|2023-09-29 20:00:00|14722.9|14708.9|14735.1|14721.1|14736.9|14722.9|14707.3|14693.3|0
1696017900000|2023-09-29 20:05:00|14734|14720|14747.3|14733.3|14749|14735|14734|14720|0
1696018200000|2023-09-29 20:10:00|14746.8|14732.8|14747.3|14733.3|14749.6|14735.6|14741.8|14727.8|0
1696018500000|2023-09-29 20:15:00|14747.4|14733.4|14751.4|14737.4|14751.9|14737.9|14746.3|14732.3|0
1696018800000|2023-09-29 20:20:00|14751.6|14737.6|14755.8|14741.8|14756.8|14742.8|14751.6|14737.6|0
1696019100000|2023-09-29 20:25:00|14756|14742|14755.8|14741.8|14761.8|14747.8|14755.4|14741.4|0
1696019400000|2023-09-29 20:30:00|14756.1|14742.1|14755.3|14741.3|14759.4|14745.4|14754.3|14740.3|0
1696019700000|2023-09-29 20:35:00|14754.6|14740.6|14753.3|14739.3|14756.1|14742.1|14752.1|14738.1|0
1696020000000|2023-09-29 20:40:00|14754.1|14740.1|14756|14742|14757|14743|14753.8|14739.8|0
1696020300000|2023-09-29 20:45:00|14755.6|14741.6|14754.8|14740.8|14756.5|14742.5|14752|14738|0
1696020600000|2023-09-29 20:50:00|14754.5|14740.5|14752.4|14738.4|14755.9|14741.9|14751.5|14737.5|0
1696020900000|2023-09-29 20:55:00|14752.5|14738.5|14747.9|14733.9|14754.8|14740.8|14746.9|14732.9|0
1696056600000|2023-09-30 06:50:00|14739.9|14725.9|14736.9|14722.9|14739.9|14725.9|14736.9|14722.9|0
1696057500000|2023-09-30 07:05:00|14735.8|14721.8|14735.8|14721.8|14735.8|14721.8|14735.8|14721.8|0
1696060800000|2023-09-30 08:00:00|14730.1|14716.1|14730.1|14716.1|14730.1|14716.1|14730.1|14716.1|0
1696062300000|2023-09-30 08:25:00|14730.4|14716.4|14730.4|14716.4|14730.4|14716.4|14730.4|14716.4|0
1696065600000|2023-09-30 09:20:00|14730|14716|14730|14716|14730|14716|14730|14716|0
1696073700000|2023-09-30 11:35:00|14732|14718|14732|14718|14732|14718|14732|14718|0
1696074000000|2023-09-30 11:40:00|14730.7|14716.7|14730.7|14716.7|14730.7|14716.7|14730.7|14716.7|0
1696074300000|2023-09-30 11:45:00|14732.4|14718.4|14732.4|14718.4|14732.4|14718.4|14732.4|14718.4|0
1696075200000|2023-09-30 12:00:00|14736.6|14722.6|14744.6|14730.6|14744.6|14730.6|14736.6|14722.6|0
1696084200000|2023-09-30 14:30:00|14737.7|14723.7|14733.1|14719.1|14737.7|14723.7|14733.1|14719.1|0
1696085400000|2023-09-30 14:50:00|14733.3|14719.3|14733.3|14719.3|14733.3|14719.3|14733.3|14719.3|0
1696088100000|2023-09-30 15:35:00|14740.1|14726.1|14753.7|14739.7|14753.7|14739.7|14740.1|14726.1|0
1696089300000|2023-09-30 15:55:00|14759.7|14745.7|14759.7|14745.7|14759.7|14745.7|14759.7|14745.7|0
1696089900000|2023-09-30 16:05:00|14759.4|14745.4|14759.4|14745.4|14759.4|14745.4|14759.4|14745.4|0
1696090200000|2023-09-30 16:10:00|14762.6|14748.6|14762.6|14748.6|14762.6|14748.6|14762.6|14748.6|0
1696091100000|2023-09-30 16:25:00|14764|14750|14764|14750|14764|14750|14764|14750|0
1696098300000|2023-09-30 18:25:00|14767.4|14753.4|14770.8|14756.8|14770.8|14756.8|14767.4|14753.4|0
1696099200000|2023-09-30 18:40:00|14770.5|14756.5|14770.5|14756.5|14770.5|14756.5|14770.5|14756.5|0
1696099800000|2023-09-30 18:50:00|14777.3|14763.3|14777.3|14763.3|14777.3|14763.3|14777.3|14763.3|0
1696100100000|2023-09-30 18:55:00|14784.1|14770.1|14784.1|14770.1|14784.1|14770.1|14784.1|14770.1|0
1696100400000|2023-09-30 19:00:00|14785.8|14771.8|14785.8|14771.8|14785.8|14771.8|14785.8|14771.8|0
1696100700000|2023-09-30 19:05:00|14789.2|14775.2|14789.2|14775.2|14789.2|14775.2|14789.2|14775.2|0
1696101600000|2023-09-30 19:20:00|14788.9|14774.9|14788.9|14774.9|14788.9|14774.9|14788.9|14774.9|0
1696101900000|2023-09-30 19:25:00|14808.9|14794.9|14802.7|14788.7|14808.9|14794.9|14802.7|14788.7|0
1696102200000|2023-09-30 19:30:00|14802.4|14788.4|14802|14788|14802.4|14788.4|14802|14788|0
1696103400000|2023-09-30 19:50:00|14801.7|14787.7|14801.7|14787.7|14801.7|14787.7|14801.7|14787.7|0
1696104000000|2023-09-30 20:00:00|14800.4|14786.4|14800.4|14786.4|14800.4|14786.4|14800.4|14786.4|0
1696104300000|2023-09-30 20:05:00|14805.4|14791.4|14805.4|14791.4|14805.4|14791.4|14805.4|14791.4|0
1696104900000|2023-09-30 20:15:00|14805.1|14791.1|14805.1|14791.1|14805.1|14791.1|14805.1|14791.1|0
1696105200000|2023-09-30 20:20:00|14806.4|14792.4|14806.4|14792.4|14806.4|14792.4|14806.4|14792.4|0
1696106400000|2023-09-30 20:40:00|14807.8|14793.8|14807.8|14793.8|14807.8|14793.8|14807.8|14793.8|0
1696107600000|2023-09-30 21:00:00|14808.6|14794.6|14808.6|14794.6|14808.6|14794.6|14808.6|14794.6|0
1696107900000|2023-09-30 21:05:00|14815.5|14801.5|14826|14812|14826|14812|14815.5|14801.5|0
1696108200000|2023-09-30 21:10:00|14822.6|14808.6|14817.5|14803.5|14822.6|14808.6|14817.5|14803.5|0
1696108500000|2023-09-30 21:15:00|14816.1|14802.1|14816.1|14802.1|14816.1|14802.1|14816.1|14802.1|0
1696108800000|2023-09-30 21:20:00|14809.4|14795.4|14809.4|14795.4|14809.4|14795.4|14809.4|14795.4|0
1696110300000|2023-09-30 21:45:00|14811.4|14797.4|14811.4|14797.4|14811.4|14797.4|14811.4|14797.4|0
1696110600000|2023-09-30 21:50:00|14810|14796|14825.8|14811.8|14825.8|14811.8|14810|14796|0
1696110900000|2023-09-30 21:55:00|14828.8|14814.8|14833.3|14819.3|14833.3|14819.3|14828.8|14814.8|0
1696111200000|2023-09-30 22:00:00|14835.3|14821.3|14836.3|14822.3|14836.3|14822.3|14835.3|14821.3|0
1696111500000|2023-09-30 22:05:00|14834.9|14820.9|14834.9|14820.9|14834.9|14820.9|14834.9|14820.9|0
1696112100000|2023-09-30 22:15:00|14833.6|14819.6|14833.2|14819.2|14833.6|14819.6|14833.2|14819.2|0
1696112400000|2023-09-30 22:20:00|14831.5|14817.5|14831.5|14817.5|14831.5|14817.5|14831.5|14817.5|0
1696112700000|2023-09-30 22:25:00|14830.5|14816.5|14830.7|14816.7|14830.7|14816.7|14830.5|14816.5|0
1696114500000|2023-09-30 22:55:00|14832.1|14818.1|14834.1|14820.1|14834.1|14820.1|14832.1|14818.1|0
1696115100000|2023-09-30 23:05:00|14836.1|14822.1|14836.1|14822.1|14836.1|14822.1|14836.1|14822.1|0
1696115400000|2023-09-30 23:10:00|14838.2|14824.2|14838.2|14824.2|14838.2|14824.2|14838.2|14824.2|0
1696117200000|2023-09-30 23:40:00|14837.9|14823.9|14837.9|14823.9|14837.9|14823.9|14837.9|14823.9|0
1696117500000|2023-09-30 23:45:00|14836.9|14822.9|14833.8|14819.8|14836.9|14822.9|14833.8|14819.8|0
1696117800000|2023-09-30 23:50:00|14832.5|14818.5|14832.5|14818.5|14832.5|14818.5|14832.5|14818.5|0
1696119000000|2023-10-01 00:10:00|14831.1|14817.1|14827.7|14813.7|14831.1|14817.1|14827.7|14813.7|0
1696119300000|2023-10-01 00:15:00|14823.5|14809.5|14816.5|14802.5|14823.5|14809.5|14816.5|14802.5|0
1696119600000|2023-10-01 00:20:00|14815.5|14801.5|14815.5|14801.5|14815.5|14801.5|14815.5|14801.5|0
1696121400000|2023-10-01 00:50:00|14817.2|14803.2|14824.2|14810.2|14824.2|14810.2|14817.2|14803.2|0
1696123200000|2023-10-01 01:20:00|14827.2|14813.2|14841.2|14827.2|14841.2|14827.2|14827.2|14813.2|0
1696123500000|2023-10-01 01:25:00|14839.2|14825.2|14834.2|14820.2|14839.2|14825.2|14834.2|14820.2|0
1696127400000|2023-10-01 02:30:00|14834|14820|14834|14820|14834|14820|14834|14820|0
1696128300000|2023-10-01 02:45:00|14824.3|14810.3|14831.3|14817.3|14831.3|14817.3|14824.3|14810.3|0
1696133100000|2023-10-01 04:05:00|14825.6|14811.6|14825.6|14811.6|14825.6|14811.6|14825.6|14811.6|0
1696137300000|2023-10-01 05:15:00|14824.9|14810.9|14824.9|14810.9|14824.9|14810.9|14824.9|14810.9|0
1696138200000|2023-10-01 05:30:00|14821.6|14807.6|14821.6|14807.6|14821.6|14807.6|14821.6|14807.6|0
1696139400000|2023-10-01 05:50:00|14821.2|14807.2|14810.8|14796.8|14821.2|14807.2|14810.8|14796.8|0
1696139700000|2023-10-01 05:55:00|14808.9|14794.9|14799.1|14785.1|14808.9|14794.9|14799.1|14785.1|0
1696141800000|2023-10-01 06:30:00|14804.9|14790.9|14804.9|14790.9|14804.9|14790.9|14804.9|14790.9|0
1696142100000|2023-10-01 06:35:00|14805|14791|14805|14791|14805|14791|14805|14791|0
1696143000000|2023-10-01 06:50:00|14803.6|14789.6|14803.6|14789.6|14803.6|14789.6|14803.6|14789.6|0
1696143600000|2023-10-01 07:00:00|14805|14791|14805|14791|14805|14791|14805|14791|0
1696143900000|2023-10-01 07:05:00|14811.8|14797.8|14820.6|14806.6|14820.6|14806.6|14811.8|14797.8|0
1696144500000|2023-10-01 07:15:00|14813.8|14799.8|14813.8|14799.8|14813.8|14799.8|14813.8|14799.8|0
1696145100000|2023-10-01 07:25:00|14815.4|14801.4|14815.4|14801.4|14815.4|14801.4|14815.4|14801.4|0
1696147200000|2023-10-01 08:00:00|14808.4|14794.4|14801.4|14787.4|14808.4|14794.4|14801.4|14787.4|0
1696147800000|2023-10-01 08:10:00|14808.2|14794.2|14808.2|14794.2|14808.2|14794.2|14808.2|14794.2|0
1696149300000|2023-10-01 08:35:00|14810.3|14796.3|14810.3|14796.3|14810.3|14796.3|14810.3|14796.3|0
1696149900000|2023-10-01 08:45:00|14817|14803|14819.1|14805.1|14819.1|14805.1|14817|14803|0
1696150800000|2023-10-01 09:00:00|14820.4|14806.4|14820.4|14806.4|14820.4|14806.4|14820.4|14806.4|0
1696152000000|2023-10-01 09:20:00|14820.3|14806.3|14813.3|14799.3|14820.3|14806.3|14813.3|14799.3|0
1696152300000|2023-10-01 09:25:00|14819.1|14805.1|14819.1|14805.1|14819.1|14805.1|14819.1|14805.1|0
1696156200000|2023-10-01 10:30:00|14812.1|14798.1|14812.1|14798.1|14812.1|14798.1|14812.1|14798.1|0
1696157400000|2023-10-01 10:50:00|14812.8|14798.8|14812.8|14798.8|14812.8|14798.8|14812.8|14798.8|0
1696159500000|2023-10-01 11:25:00|14806.6|14792.6|14806.6|14792.6|14806.6|14792.6|14806.6|14792.6|0
1696164900000|2023-10-01 12:55:00|14805.6|14791.6|14807|14793|14807|14793|14805.6|14791.6|0
1696168800000|2023-10-01 14:00:00|14808.4|14794.4|14808.4|14794.4|14808.4|14794.4|14808.4|14794.4|0
1696169700000|2023-10-01 14:15:00|14813.2|14799.2|14813.2|14799.2|14813.5|14799.5|14813.2|14799.2|0
1696173600000|2023-10-01 15:20:00|14820|14806|14859.4|14845.4|14859.4|14845.4|14820|14806|0
1696173900000|2023-10-01 15:25:00|14866.2|14852.2|14875.3|14861.3|14886.5|14872.5|14865.6|14851.6|0
1696174200000|2023-10-01 15:30:00|14873.9|14859.9|14861.4|14847.4|14873.9|14859.9|14854.6|14840.6|0
1696174500000|2023-10-01 15:35:00|14860|14846|14854|14840|14860|14846|14854|14840|0
1696174800000|2023-10-01 15:40:00|14852.3|14838.3|14852.3|14838.3|14852.3|14838.3|14852.3|14838.3|0
1696175100000|2023-10-01 15:45:00|14850.9|14836.9|14850.9|14836.9|14850.9|14836.9|14850.9|14836.9|0
1696175400000|2023-10-01 15:50:00|14844.1|14830.1|14852.1|14838.1|14852.1|14838.1|14844.1|14830.1|0
1696175700000|2023-10-01 15:55:00|14856.6|14842.6|14860.6|14846.6|14862.6|14848.6|14856.6|14842.6|0
1696176000000|2023-10-01 16:00:00|14859.2|14845.2|14859.9|14845.9|14859.9|14845.9|14859.2|14845.2|0
1696176300000|2023-10-01 16:05:00|14858.5|14844.5|14858.1|14844.1|14858.5|14844.5|14858.1|14844.1|0
1696176600000|2023-10-01 16:10:00|14855.7|14841.7|14850.6|14836.6|14855.7|14841.7|14850.6|14836.6|0
1696176900000|2023-10-01 16:15:00|14850|14836|14848.6|14834.6|14850|14836|14848.6|14834.6|0
1696177500000|2023-10-01 16:25:00|14841.8|14827.8|14843.6|14829.6|14843.6|14829.6|14841.8|14827.8|0
1696177800000|2023-10-01 16:30:00|14838.1|14824.1|14837.1|14823.1|14838.1|14824.1|14837.1|14823.1|0
1696178100000|2023-10-01 16:35:00|14830.3|14816.3|14831.4|14817.4|14831.4|14817.4|14830.3|14816.3|0
1696178400000|2023-10-01 16:40:00|14836.4|14822.4|14836.4|14822.4|14836.4|14822.4|14836.4|14822.4|0
1696179000000|2023-10-01 16:50:00|14829.7|14815.7|14829.7|14815.7|14829.7|14815.7|14829.7|14815.7|0
1696179900000|2023-10-01 17:05:00|14829.8|14815.8|14829.8|14815.8|14829.8|14815.8|14829.8|14815.8|0
1696180200000|2023-10-01 17:10:00|14836.6|14822.6|14836.6|14822.6|14836.6|14822.6|14836.6|14822.6|0
1696182300000|2023-10-01 17:45:00|14833.2|14819.2|14833.2|14819.2|14833.2|14819.2|14833.2|14819.2|0
1696182600000|2023-10-01 17:50:00|14840|14826|14840|14826|14840|14826|14840|14826|0
1696182900000|2023-10-01 17:55:00|14833|14819|14839.8|14825.8|14839.8|14825.8|14833|14819|0
1696184400000|2023-10-01 18:20:00|14837.8|14823.8|14837.8|14823.8|14837.8|14823.8|14837.8|14823.8|0
1696184700000|2023-10-01 18:25:00|14831|14817|14831|14817|14831|14817|14831|14817|0
1696185900000|2023-10-01 18:45:00|14836|14822|14836|14822|14836|14822|14836|14822|0
1696186200000|2023-10-01 18:50:00|14841.1|14827.1|14841.1|14827.1|14841.1|14827.1|14841.1|14827.1|0
1696186500000|2023-10-01 18:55:00|14844.5|14830.5|14847.7|14833.7|14848.3|14834.3|14844.5|14830.5|0
1696186800000|2023-10-01 19:00:00|14843.7|14829.7|14843.7|14829.7|14843.7|14829.7|14843.7|14829.7|0
1696188600000|2023-10-01 19:30:00|14840.3|14826.3|14840.3|14826.3|14840.3|14826.3|14840.3|14826.3|0
1696189200000|2023-10-01 19:40:00|14833.5|14819.5|14833.5|14819.5|14833.5|14819.5|14833.5|14819.5|0
1696189800000|2023-10-01 19:50:00|14838.5|14824.5|14833|14819|14838.5|14824.5|14833|14819|0
1696190100000|2023-10-01 19:55:00|14836.4|14822.4|14836.4|14822.4|14836.4|14822.4|14836.4|14822.4|0
1696191300000|2023-10-01 20:15:00|14834.8|14820.8|14834.8|14820.8|14834.8|14820.8|14834.8|14820.8|0
1696192500000|2023-10-01 20:35:00|14836.1|14822.1|14836.1|14822.1|14836.1|14822.1|14836.1|14822.1|0
1696193100000|2023-10-01 20:45:00|14836.7|14822.7|14835.9|14821.9|14836.7|14822.7|14835.9|14821.9|0
1696193700000|2023-10-01 20:55:00|14836.4|14822.4|14836.4|14822.4|14836.4|14822.4|14836.4|14822.4|0
1696194300000|2023-10-01 21:05:00|14838.1|14824.1|14838.1|14824.1|14838.1|14824.1|14838.1|14824.1|0
1696195200000|2023-10-01 21:20:00|14839.5|14825.5|14839.5|14825.5|14839.5|14825.5|14839.5|14825.5|0
1696195500000|2023-10-01 21:25:00|14844.9|14830.9|14877.4|14863.4|14881.7|14867.7|14844.9|14830.9|0
1696195800000|2023-10-01 21:30:00|14872.3|14858.3|14891.9|14877.9|14893.6|14879.6|14870.3|14856.3|0
1696196100000|2023-10-01 21:35:00|14898.7|14884.7|14879.9|14865.9|14898.7|14884.7|14877.4|14863.4|0
1696197600000|2023-10-01 22:00:00|14747.9|14733.9|14814.1|14800.1|14858.1|14844.1|14747.9|14733.9|0
1696197900000|2023-10-01 22:05:00|14814.6|14800.6|14824.3|14810.3|14828.5|14814.5|14802.3|14788.3|0
1696198200000|2023-10-01 22:10:00|14824|14810|14820.4|14806.4|14830.4|14816.4|14817.3|14803.3|0
1696198500000|2023-10-01 22:15:00|14820.1|14806.1|14822.3|14808.3|14834.1|14820.1|14819.1|14805.1|0
1696198800000|2023-10-01 22:20:00|14820.4|14806.4|14816.8|14802.8|14823.6|14809.6|14815.9|14801.9|0
1696199100000|2023-10-01 22:25:00|14816.9|14802.9|14806.5|14792.5|14821.1|14807.1|14802.5|14788.5|0
1696199400000|2023-10-01 22:30:00|14807.3|14793.3|14807.8|14793.8|14807.9|14793.9|14799|14785|0
1696199700000|2023-10-01 22:35:00|14807.9|14793.9|14799.5|14785.5|14814.1|14800.1|14796|14782|0
1696200000000|2023-10-01 22:40:00|14799.3|14785.3|14803|14789|14808.4|14794.4|14799.3|14785.3|0
1696200300000|2023-10-01 22:45:00|14802.9|14788.9|14811.4|14797.4|14812|14798|14795.3|14781.3|0
1696200600000|2023-10-01 22:50:00|14810.9|14796.9|14810.9|14796.9|14812.8|14798.8|14806.5|14792.5|0
1696200900000|2023-10-01 22:55:00|14809.4|14795.4|14802.1|14788.1|14809.6|14795.6|14794.9|14780.9|0
1696201200000|2023-10-01 23:00:00|14803.1|14789.1|14797.3|14783.3|14807.6|14793.6|14794.8|14780.8|0
1696201500000|2023-10-01 23:05:00|14796.8|14782.8|14805.9|14791.9|14807.1|14793.1|14796.8|14782.8|0
1696201800000|2023-10-01 23:10:00|14806.5|14792.5|14807.4|14793.4|14810.8|14796.8|14802.9|14788.9|0
1696202100000|2023-10-01 23:15:00|14807.5|14793.5|14814.4|14800.4|14815.1|14801.1|14807.3|14793.3|0
1696202400000|2023-10-01 23:20:00|14814.1|14800.1|14810.1|14796.1|14817.9|14803.9|14809.9|14795.9|0
1696202700000|2023-10-01 23:25:00|14810.4|14796.4|14809|14795|14812.6|14798.6|14808.1|14794.1|0
1696203000000|2023-10-01 23:30:00|14809.3|14795.3|14813.1|14799.1|14814.6|14800.6|14803.8|14789.8|0
1696203300000|2023-10-01 23:35:00|14813.3|14799.3|14816.1|14802.1|14816.4|14802.4|14810.9|14796.9|0
1696203600000|2023-10-01 23:40:00|14815.8|14801.8|14814.3|14800.3|14817.3|14803.3|14813.5|14799.5|0
1696203900000|2023-10-01 23:45:00|14814.4|14800.4|14817.6|14803.6|14821.1|14807.1|14813.5|14799.5|0
1696204200000|2023-10-01 23:50:00|14817.9|14803.9|14814.1|14800.1|14817.9|14803.9|14813|14799|0
1696204500000|2023-10-01 23:55:00|14814|14800|14812.9|14798.9|14818.6|14804.6|14812.1|14798.1|0
1696204800000|2023-10-02 00:00:00|14813.6|14799.6|14817.4|14803.4|14819.9|14805.9|14810.8|14796.8|0
1696205100000|2023-10-02 00:05:00|14817|14803|14819.4|14805.4|14820.1|14806.1|14815.5|14801.5|0
1696205400000|2023-10-02 00:10:00|14819.1|14805.1|14832.6|14818.6|14832.6|14818.6|14819.1|14805.1|0
1696205700000|2023-10-02 00:15:00|14831.4|14817.4|14838|14824|14838.9|14824.9|14830.9|14816.9|0
1696206000000|2023-10-02 00:20:00|14838.1|14824.1|14832.6|14818.6|14841.3|14827.3|14832.5|14818.5|0
1696206300000|2023-10-02 00:25:00|14832.3|14818.3|14835.5|14821.5|14838.1|14824.1|14830.5|14816.5|0
1696206600000|2023-10-02 00:30:00|14836|14822|14834.8|14820.8|14841.3|14827.3|14833.8|14819.8|0
1696206900000|2023-10-02 00:35:00|14834.6|14820.6|14831.4|14817.4|14836.3|14822.3|14830|14816|0
1696207200000|2023-10-02 00:40:00|14831.1|14817.1|14822|14808|14832.8|14818.8|14813.5|14799.5|0
1696207500000|2023-10-02 00:45:00|14822.3|14808.3|14821.9|14807.9|14828|14814|14821.5|14807.5|0
1696207800000|2023-10-02 00:50:00|14822.1|14808.1|14830.8|14816.8|14830.8|14816.8|14820.9|14806.9|0
1696208100000|2023-10-02 00:55:00|14830.9|14816.9|14824.8|14810.8|14832.5|14818.5|14824.3|14810.3|0
1696208400000|2023-10-02 01:00:00|14824.9|14810.9|14834|14820|14834|14820|14823|14809|0
1696208700000|2023-10-02 01:05:00|14833.6|14819.6|14833.8|14819.8|14834|14820|14828.4|14814.4|0
1696209000000|2023-10-02 01:10:00|14834|14820|14835.4|14821.4|14837.6|14823.6|14831.5|14817.5|0
1696209300000|2023-10-02 01:15:00|14835.3|14821.3|14834.4|14820.4|14839.1|14825.1|14830.8|14816.8|0
1696209600000|2023-10-02 01:20:00|14833.8|14819.8|14837.6|14823.6|14838.3|14824.3|14832|14818|0
1696209900000|2023-10-02 01:25:00|14837.4|14823.4|14846.9|14832.9|14849|14835|14836.9|14822.9|0
1696210200000|2023-10-02 01:30:00|14847|14833|14844|14830|14849|14835|14842.6|14828.6|0
1696210500000|2023-10-02 01:35:00|14843.9|14829.9|14845.5|14831.5|14848.5|14834.5|14842.4|14828.4|0
1696210800000|2023-10-02 01:40:00|14845.4|14831.4|14848.9|14834.9|14850.3|14836.3|14844.3|14830.3|0
1696211100000|2023-10-02 01:45:00|14848.6|14834.6|14844.4|14830.4|14850.8|14836.8|14841.5|14827.5|0
1696211400000|2023-10-02 01:50:00|14844.6|14830.6|14848.1|14834.1|14850|14836|14843.9|14829.9|0
1696211700000|2023-10-02 01:55:00|14848|14834|14842|14828|14848.8|14834.8|14841.3|14827.3|0
1696212000000|2023-10-02 02:00:00|14841.8|14827.8|14845.5|14831.5|14847.4|14833.4|14841.8|14827.8|0
1696212300000|2023-10-02 02:05:00|14845.6|14831.6|14845.5|14831.5|14848.3|14834.3|14845.3|14831.3|0
1696212600000|2023-10-02 02:10:00|14845.8|14831.8|14842|14828|14846|14832|14841.3|14827.3|0
1696212900000|2023-10-02 02:15:00|14841.9|14827.9|14846.3|14832.3|14846.5|14832.5|14838.8|14824.8|0
1696213200000|2023-10-02 02:20:00|14846.1|14832.1|14845.1|14831.1|14848.3|14834.3|14843.6|14829.6|0
1696213500000|2023-10-02 02:25:00|14845.3|14831.3|14844|14830|14850.3|14836.3|14843|14829|0
1696213800000|2023-10-02 02:30:00|14844.4|14830.4|14847.5|14833.5|14850.4|14836.4|14843.9|14829.9|0
1696214100000|2023-10-02 02:35:00|14847.4|14833.4|14848|14834|14850.3|14836.3|14847|14833|0
1696214400000|2023-10-02 02:40:00|14848.1|14834.1|14846.8|14832.8|14852.8|14838.8|14846.1|14832.1|0
1696214700000|2023-10-02 02:45:00|14846.6|14832.6|14843.6|14829.6|14847.6|14833.6|14842.8|14828.8|0
1696215000000|2023-10-02 02:50:00|14843.8|14829.8|14840.1|14826.1|14845.6|14831.6|14839.6|14825.6|0
1696215300000|2023-10-02 02:55:00|14839.8|14825.8|14840.1|14826.1|14841.8|14827.8|14838.8|14824.8|0
1696215600000|2023-10-02 03:00:00|14840|14826|14839|14825|14842.6|14828.6|14838.5|14824.5|0
1696215900000|2023-10-02 03:05:00|14839.3|14825.3|14840.8|14826.8|14841.1|14827.1|14838.3|14824.3|0
1696216200000|2023-10-02 03:10:00|14840.6|14826.6|14840.4|14826.4|14841.8|14827.8|14839|14825|0
1696216500000|2023-10-02 03:15:00|14840.3|14826.3|14840.9|14826.9|14841|14827|14838.3|14824.3|0
1696216800000|2023-10-02 03:20:00|14840.8|14826.8|14837.8|14823.8|14840.8|14826.8|14835.8|14821.8|0
1696217100000|2023-10-02 03:25:00|14838.1|14824.1|14838.5|14824.5|14839.8|14825.8|14835.5|14821.5|0
1696217400000|2023-10-02 03:30:00|14839.8|14825.8|14832.9|14818.9|14840|14826|14830.5|14816.5|0
1696217700000|2023-10-02 03:35:00|14832.8|14818.8|14834.3|14820.3|14836.4|14822.4|14830.8|14816.8|0
1696218000000|2023-10-02 03:40:00|14834.5|14820.5|14833.5|14819.5|14835.1|14821.1|14832|14818|0
1696218300000|2023-10-02 03:45:00|14833.8|14819.8|14832.3|14818.3|14837.5|14823.5|14832.3|14818.3|0
1696218600000|2023-10-02 03:50:00|14832.5|14818.5|14832.3|14818.3|14834.5|14820.5|14832|14818|0
1696218900000|2023-10-02 03:55:00|14832.4|14818.4|14835.1|14821.1|14836|14822|14832.1|14818.1|0
1696219200000|2023-10-02 04:00:00|14835.3|14821.3|14835.9|14821.9|14838.8|14824.8|14835.3|14821.3|0
1696219500000|2023-10-02 04:05:00|14835.8|14821.8|14838|14824|14840.3|14826.3|14835.8|14821.8|0
1696219800000|2023-10-02 04:10:00|14837.6|14823.6|14835.6|14821.6|14838.9|14824.9|14835.5|14821.5|0
1696220100000|2023-10-02 04:15:00|14835.5|14821.5|14841.3|14827.3|14841.9|14827.9|14835|14821|0
1696220400000|2023-10-02 04:20:00|14841.1|14827.1|14840|14826|14843.1|14829.1|14840|14826|0
1696220700000|2023-10-02 04:25:00|14839.9|14825.9|14838.5|14824.5|14842.3|14828.3|14837.6|14823.6|0
1696221000000|2023-10-02 04:30:00|14838.3|14824.3|14825.4|14811.4|14838.6|14824.6|14822.4|14808.4|0
1696221300000|2023-10-02 04:35:00|14825.6|14811.6|14831.5|14817.5|14832.1|14818.1|14823|14809|0
1696221600000|2023-10-02 04:40:00|14831.4|14817.4|14833.5|14819.5|14835|14821|14831.1|14817.1|0
1696221900000|2023-10-02 04:45:00|14833.6|14819.6|14832.1|14818.1|14835.6|14821.6|14831.1|14817.1|0
1696222200000|2023-10-02 04:50:00|14832.3|14818.3|14830.9|14816.9|14835.3|14821.3|14828.3|14814.3|0
1696222500000|2023-10-02 04:55:00|14830.8|14816.8|14826.6|14812.6|14831|14817|14825.1|14811.1|0
1696222800000|2023-10-02 05:00:00|14826.9|14812.9|14828|14814|14828.5|14814.5|14822.3|14808.3|0
1696223100000|2023-10-02 05:05:00|14828.1|14814.1|14830|14816|14832.3|14818.3|14826.3|14812.3|0
1696223400000|2023-10-02 05:10:00|14830.1|14816.1|14823.5|14809.5|14831.1|14817.1|14823.4|14809.4|0
1696223700000|2023-10-02 05:15:00|14823.9|14809.9|14823.9|14809.9|14825.5|14811.5|14818.3|14804.3|0
1696224000000|2023-10-02 05:20:00|14824.3|14810.3|14822|14808|14825.6|14811.6|14821.1|14807.1|0
1696224300000|2023-10-02 05:25:00|14821.9|14807.9|14822.1|14808.1|14823.3|14809.3|14821|14807|0
1696224600000|2023-10-02 05:30:00|14821|14807|14819.5|14805.5|14824|14810|14818.8|14804.8|0
1696224900000|2023-10-02 05:35:00|14819.6|14805.6|14810.6|14796.6|14819.6|14805.6|14809.1|14795.1|0
1696225200000|2023-10-02 05:40:00|14810.8|14796.8|14805.8|14791.8|14813|14799|14804.5|14790.5|0
1696225500000|2023-10-02 05:45:00|14805.3|14791.3|14803|14789|14808.1|14794.1|14802.8|14788.8|0
1696225800000|2023-10-02 05:50:00|14803.3|14789.3|14801.8|14787.8|14805|14791|14800.5|14786.5|0
1696226100000|2023-10-02 05:55:00|14801.4|14787.4|14800|14786|14801.5|14787.5|14797.3|14783.3|0
1696226400000|2023-10-02 06:00:00|14800.4|14786.4|14799.8|14785.8|14802.3|14788.3|14789.5|14775.5|0
1696226700000|2023-10-02 06:05:00|14799.9|14785.9|14808.9|14794.9|14809.6|14795.6|14799.6|14785.6|0
1696227000000|2023-10-02 06:10:00|14810.3|14796.3|14807.3|14793.3|14811.1|14797.1|14806.1|14792.1|0
1696227300000|2023-10-02 06:15:00|14807.1|14793.1|14809.3|14795.3|14812.6|14798.6|14806.8|14792.8|0
1696227600000|2023-10-02 06:20:00|14809.1|14795.1|14809.6|14795.6|14812.4|14798.4|14808|14794|0
1696227900000|2023-10-02 06:25:00|14809.5|14795.5|14814.4|14800.4|14815.3|14801.3|14808.3|14794.3|0
1696228200000|2023-10-02 06:30:00|14814.5|14800.5|14821.1|14807.1|14821.6|14807.6|14813.9|14799.9|0
1696228500000|2023-10-02 06:35:00|14821|14807|14824.4|14810.4|14826.1|14812.1|14820.5|14806.5|0
1696228800000|2023-10-02 06:40:00|14824.6|14810.6|14824.5|14810.5|14830|14816|14823.5|14809.5|0
1696229100000|2023-10-02 06:45:00|14825|14811|14830.4|14816.4|14830.4|14816.4|14823.8|14809.8|0
1696229400000|2023-10-02 06:50:00|14829.4|14815.4|14831.6|14817.6|14832.5|14818.5|14828.3|14814.3|0
1696229700000|2023-10-02 06:55:00|14831.5|14817.5|14836.6|14822.6|14837|14823|14829.3|14815.3|0
1696230000000|2023-10-02 07:00:00|14835.8|14821.8|14835.3|14821.3|14837.9|14823.9|14829.6|14815.6|0
1696230300000|2023-10-02 07:05:00|14835.1|14821.1|14842.6|14828.6|14843|14829|14830.3|14816.3|0
1696230600000|2023-10-02 07:10:00|14843.1|14829.1|14860.3|14846.3|14866|14852|14843.1|14829.1|0
1696230900000|2023-10-02 07:15:00|14860.6|14846.6|14863.6|14849.6|14866|14852|14852|14838|0
1696231200000|2023-10-02 07:20:00|14863.4|14849.4|14867|14853|14868.1|14854.1|14857.1|14843.1|0
1696231500000|2023-10-02 07:25:00|14866.9|14852.9|14866.6|14852.6|14869.5|14855.5|14861.5|14847.5|0
1696231800000|2023-10-02 07:30:00|14866.4|14852.4|14857.4|14843.4|14867.9|14853.9|14857|14843|0
1696232100000|2023-10-02 07:35:00|14857.5|14843.5|14857.6|14843.6|14867|14853|14857.4|14843.4|0
1696232400000|2023-10-02 07:40:00|14859|14845|14854.5|14840.5|14859.9|14845.9|14853.6|14839.6|0
1696232700000|2023-10-02 07:45:00|14855.3|14841.3|14855.4|14841.4|14857.3|14843.3|14849.8|14835.8|0
1696233000000|2023-10-02 07:50:00|14853.3|14839.3|14840|14826|14856.5|14842.5|14836|14822|0
1696233300000|2023-10-02 07:55:00|14840.8|14826.8|14847.6|14833.6|14848|14834|14840|14826|0
1696233600000|2023-10-02 08:00:00|14848.4|14834.4|14857.9|14843.9|14859.5|14845.5|14843.9|14829.9|0
1696233900000|2023-10-02 08:05:00|14858.6|14844.6|14844.3|14830.3|14859|14845|14843.1|14829.1|0
1696234200000|2023-10-02 08:10:00|14843.9|14829.9|14840.5|14826.5|14846.5|14832.5|14840.1|14826.1|0
1696234500000|2023-10-02 08:15:00|14840.3|14826.3|14829|14815|14840.3|14826.3|14828.8|14814.8|0
1696234800000|2023-10-02 08:20:00|14829.8|14815.8|14835.4|14821.4|14837.5|14823.5|14827.3|14813.3|0
1696235100000|2023-10-02 08:25:00|14835|14821|14839.3|14825.3|14841.8|14827.8|14832.1|14818.1|0
1696235400000|2023-10-02 08:30:00|14839.1|14825.1|14839|14825|14840.4|14826.4|14831.6|14817.6|0
1696235700000|2023-10-02 08:35:00|14838.8|14824.8|14843.5|14829.5|14848.9|14834.9|14838.6|14824.6|0
1696236000000|2023-10-02 08:40:00|14843.4|14829.4|14845.6|14831.6|14852.6|14838.6|14843.3|14829.3|0
1696236300000|2023-10-02 08:45:00|14845.3|14831.3|14842.6|14828.6|14846.3|14832.3|14838.5|14824.5|0
1696236600000|2023-10-02 08:50:00|14843|14829|14831.4|14817.4|14843.9|14829.9|14830.1|14816.1|0
1696236900000|2023-10-02 08:55:00|14830.8|14816.8|14825|14811|14832.1|14818.1|14823.8|14809.8|0
1696237200000|2023-10-02 09:00:00|14824.1|14810.1|14812|14798|14825|14811|14811.6|14797.6|0
1696237500000|2023-10-02 09:05:00|14812.1|14798.1|14806.3|14792.3|14813|14799|14800.8|14786.8|0
1696237800000|2023-10-02 09:10:00|14806.4|14792.4|14815.1|14801.1|14816.3|14802.3|14805.1|14791.1|0
1696238100000|2023-10-02 09:15:00|14813.3|14799.3|14808.9|14794.9|14814.4|14800.4|14805.1|14791.1|0
1696238400000|2023-10-02 09:20:00|14809|14795|14813.1|14799.1|14818.5|14804.5|14808.5|14794.5|0
1696238700000|2023-10-02 09:25:00|14812.8|14798.8|14805.8|14791.8|14814|14800|14799.9|14785.9|0
1696239000000|2023-10-02 09:30:00|14805.5|14791.5|14806.5|14792.5|14810.1|14796.1|14803|14789|0
1696239300000|2023-10-02 09:35:00|14806.6|14792.6|14808.6|14794.6|14809.9|14795.9|14804.1|14790.1|0
1696239600000|2023-10-02 09:40:00|14808.9|14794.9|14803.1|14789.1|14808.9|14794.9|14803.1|14789.1|0
1696239900000|2023-10-02 09:45:00|14802|14788|14769.8|14755.8|14803.8|14789.8|14767|14753|0
1696240200000|2023-10-02 09:50:00|14769.3|14755.3|14755.9|14741.9|14774.5|14760.5|14753.6|14739.6|0
1696240500000|2023-10-02 09:55:00|14757.3|14743.3|14758.1|14744.1|14761.4|14747.4|14750.8|14736.8|0
1696240800000|2023-10-02 10:00:00|14758.3|14744.3|14756.5|14742.5|14761.9|14747.9|14754.3|14740.3|0
1696241100000|2023-10-02 10:05:00|14756.9|14742.9|14760.4|14746.4|14764|14750|14756.5|14742.5|0
1696241400000|2023-10-02 10:10:00|14760.3|14746.3|14751.1|14737.1|14760.4|14746.4|14738.4|14724.4|0
1696241700000|2023-10-02 10:15:00|14750.6|14736.6|14765.5|14751.5|14765.9|14751.9|14746.1|14732.1|0
1696242000000|2023-10-02 10:20:00|14765.8|14751.8|14763.6|14749.6|14766|14752|14761.6|14747.6|0
1696242300000|2023-10-02 10:25:00|14763.4|14749.4|14752.1|14738.1|14765.1|14751.1|14749.5|14735.5|0
1696242600000|2023-10-02 10:30:00|14751.1|14737.1|14751.5|14737.5|14759.6|14745.6|14744.8|14730.8|0
1696242900000|2023-10-02 10:35:00|14751.9|14737.9|14754.4|14740.4|14756|14742|14748.5|14734.5|0
1696243200000|2023-10-02 10:40:00|14754.6|14740.6|14751.9|14737.9|14756.9|14742.9|14750.4|14736.4|0
1696243500000|2023-10-02 10:45:00|14752.8|14738.8|14752|14738|14756.6|14742.6|14751.3|14737.3|0
1696243800000|2023-10-02 10:50:00|14752.4|14738.4|14757.6|14743.6|14758.3|14744.3|14743|14729|0
1696244100000|2023-10-02 10:55:00|14758.4|14744.4|14749.5|14735.5|14758.4|14744.4|14744.9|14730.9|0
1696244400000|2023-10-02 11:00:00|14751.1|14737.1|14749.9|14735.9|14755.9|14741.9|14749.4|14735.4|0
1696244700000|2023-10-02 11:05:00|14750.6|14736.6|14749|14735|14753.8|14739.8|14743.8|14729.8|0
1696245000000|2023-10-02 11:10:00|14748.1|14734.1|14750.6|14736.6|14752.3|14738.3|14744.8|14730.8|0
1696245300000|2023-10-02 11:15:00|14750.3|14736.3|14756.4|14742.4|14757.9|14743.9|14749.1|14735.1|0
1696245600000|2023-10-02 11:20:00|14756.1|14742.1|14764.5|14750.5|14766.3|14752.3|14756.1|14742.1|0
1696245900000|2023-10-02 11:25:00|14764.6|14750.6|14763.1|14749.1|14766.5|14752.5|14760.6|14746.6|0
1696246200000|2023-10-02 11:30:00|14763.4|14749.4|14751|14737|14764.5|14750.5|14748|14734|0
1696246500000|2023-10-02 11:35:00|14750.9|14736.9|14758.3|14744.3|14761.3|14747.3|14750.8|14736.8|0
1696246800000|2023-10-02 11:40:00|14757.5|14743.5|14737.4|14723.4|14757.5|14743.5|14734.8|14720.8|0
1696247100000|2023-10-02 11:45:00|14737.1|14723.1|14734.5|14720.5|14739.6|14725.6|14725.8|14711.8|0
1696247400000|2023-10-02 11:50:00|14734.3|14720.3|14728.5|14714.5|14740.3|14726.3|14728.4|14714.4|0
1696247700000|2023-10-02 11:55:00|14729|14715|14733.3|14719.3|14735.5|14721.5|14728.5|14714.5|0
1696248000000|2023-10-02 12:00:00|14732.9|14718.9|14718.4|14704.4|14734.8|14720.8|14714.9|14700.9|0
1696248300000|2023-10-02 12:05:00|14717.5|14703.5|14723.8|14709.8|14724.3|14710.3|14715|14701|0
1696248600000|2023-10-02 12:10:00|14724.1|14710.1|14726.8|14712.8|14734.3|14720.3|14723.4|14709.4|0
1696248900000|2023-10-02 12:15:00|14726|14712|14722.5|14708.5|14728.8|14714.8|14715.3|14701.3|0
1696249200000|2023-10-02 12:20:00|14724|14710|14713.8|14699.8|14726.9|14712.9|14705.3|14691.3|0
1696249500000|2023-10-02 12:25:00|14714|14700|14722|14708|14722|14708|14710.1|14696.1|0
1696249800000|2023-10-02 12:30:00|14719.8|14705.8|14718.3|14704.3|14727.6|14713.6|14717|14703|0
1696250100000|2023-10-02 12:35:00|14718.4|14704.4|14729.5|14715.5|14730.6|14716.6|14717.1|14703.1|0
1696250400000|2023-10-02 12:40:00|14728.4|14714.4|14731.9|14717.9|14734.3|14720.3|14722.8|14708.8|0
1696250700000|2023-10-02 12:45:00|14732|14718|14718.8|14704.8|14734.5|14720.5|14716.3|14702.3|0
1696251000000|2023-10-02 12:50:00|14720.4|14706.4|14711.5|14697.5|14727|14713|14709|14695|0
1696251300000|2023-10-02 12:55:00|14711.9|14697.9|14712.5|14698.5|14721.3|14707.3|14708.9|14694.9|0
1696251600000|2023-10-02 13:00:00|14711.1|14697.1|14692.3|14678.3|14715.8|14701.8|14692.3|14678.3|0
1696251900000|2023-10-02 13:05:00|14691.8|14677.8|14690.1|14676.1|14697.3|14683.3|14685.8|14671.8|0
1696252200000|2023-10-02 13:10:00|14689.9|14675.9|14707|14693|14708.6|14694.6|14689.9|14675.9|0
1696252500000|2023-10-02 13:15:00|14706.9|14692.9|14714.3|14700.3|14716.9|14702.9|14706|14692|0
1696252800000|2023-10-02 13:20:00|14714.4|14700.4|14723.8|14709.8|14727|14713|14707.5|14693.5|0
1696253100000|2023-10-02 13:25:00|14723.1|14709.1|14735|14721|14735|14721|14720.1|14706.1|0
1696253400000|2023-10-02 13:30:00|14732.9|14718.9|14766|14752|14766|14752|14708.1|14694.1|0
1696253700000|2023-10-02 13:35:00|14771.5|14757.5|14810.1|14796.1|14814.6|14800.6|14760.8|14746.8|0
1696254000000|2023-10-02 13:40:00|14811.8|14797.8|14816.8|14802.8|14818.6|14804.6|14796.3|14782.3|0
1696254300000|2023-10-02 13:45:00|14816.6|14802.6|14792|14778|14817|14803|14786|14772|0
1696254600000|2023-10-02 13:50:00|14790|14776|14779.5|14765.5|14796.8|14782.8|14763.3|14749.3|0
1696254900000|2023-10-02 13:55:00|14778.7|14764.7|14777.9|14763.9|14792.3|14778.3|14771.7|14757.7|0
1696255200000|2023-10-02 14:00:00|14767.7|14753.7|14839.8|14825.8|14848.7|14834.7|14766.2|14752.2|0
1696255500000|2023-10-02 14:05:00|14838.5|14824.5|14818|14804|14846.8|14832.8|14816.3|14802.3|0
1696255800000|2023-10-02 14:10:00|14819|14805|14784.9|14770.9|14821.5|14807.5|14784.3|14770.3|0
1696256100000|2023-10-02 14:15:00|14786.5|14772.5|14804.8|14790.8|14827.3|14813.3|14786.5|14772.5|0
1696256400000|2023-10-02 14:20:00|14804.6|14790.6|14816.3|14802.3|14816.8|14802.8|14782.3|14768.3|0
1696256700000|2023-10-02 14:25:00|14816.6|14802.6|14790.1|14776.1|14832.1|14818.1|14784.8|14770.8|0
1696257000000|2023-10-02 14:30:00|14790.6|14776.6|14796.1|14782.1|14808.1|14794.1|14764.8|14750.8|0
1696257300000|2023-10-02 14:35:00|14796.6|14782.6|14798.1|14784.1|14809.8|14795.8|14785.2|14771.2|0
1696257600000|2023-10-02 14:40:00|14799.6|14785.6|14790.1|14776.1|14810.1|14796.1|14768.8|14754.8|0
1696257900000|2023-10-02 14:45:00|14791.3|14777.3|14810.3|14796.3|14816.6|14802.6|14786.3|14772.3|0
1696258200000|2023-10-02 14:50:00|14809.8|14795.8|14806.8|14792.8|14829.3|14815.3|14803.3|14789.3|0
1696258500000|2023-10-02 14:55:00|14806.6|14792.6|14790.6|14776.6|14810.1|14796.1|14780.8|14766.8|0
1696258800000|2023-10-02 15:00:00|14791.1|14777.1|14822.8|14808.8|14836.6|14822.6|14789.8|14775.8|0
1696259100000|2023-10-02 15:05:00|14823.7|14809.7|14813.3|14799.3|14830.8|14816.8|14803.1|14789.1|0
1696259400000|2023-10-02 15:10:00|14812.1|14798.1|14844.3|14830.3|14845.6|14831.6|14810.1|14796.1|0
1696259700000|2023-10-02 15:15:00|14843.8|14829.8|14862.1|14848.1|14865.3|14851.3|14843.2|14829.2|0
1696260000000|2023-10-02 15:20:00|14862.2|14848.2|14898.6|14884.6|14903.3|14889.3|14860.8|14846.8|0
1696260300000|2023-10-02 15:25:00|14901.1|14887.1|14897.3|14883.3|14901.8|14887.8|14891.1|14877.1|0
1696260600000|2023-10-02 15:30:00|14898.8|14884.8|14876.1|14862.1|14902.1|14888.1|14875.7|14861.7|0
1696260900000|2023-10-02 15:35:00|14876.3|14862.3|14852.2|14838.2|14879.6|14865.6|14843.6|14829.6|0
1696261200000|2023-10-02 15:40:00|14851|14837|14819.3|14805.3|14855.6|14841.6|14819.3|14805.3|0
1696261500000|2023-10-02 15:45:00|14821.1|14807.1|14809.3|14795.3|14825|14811|14805.9|14791.9|0
1696261800000|2023-10-02 15:50:00|14808.6|14794.6|14777.1|14763.1|14818.6|14804.6|14772.3|14758.3|0
1696262100000|2023-10-02 15:55:00|14776.9|14762.9|14775.8|14761.8|14782.6|14768.6|14767.1|14753.1|0
1696262400000|2023-10-02 16:00:00|14775.1|14761.1|14772.4|14758.4|14778.9|14764.9|14761.6|14747.6|0
1696262700000|2023-10-02 16:05:00|14771.9|14757.9|14752.1|14738.1|14776|14762|14743.9|14729.9|0
1696263000000|2023-10-02 16:10:00|14749.4|14735.4|14774.4|14760.4|14774.4|14760.4|14745.5|14731.5|0
1696263300000|2023-10-02 16:15:00|14773.9|14759.9|14765.6|14751.6|14789.9|14775.9|14764.6|14750.6|0
1696263600000|2023-10-02 16:20:00|14767.4|14753.4|14783|14769|14785|14771|14765.3|14751.3|0
1696263900000|2023-10-02 16:25:00|14782.9|14768.9|14769.5|14755.5|14790.5|14776.5|14757.1|14743.1|0
1696264200000|2023-10-02 16:30:00|14768.3|14754.3|14771.4|14757.4|14772.9|14758.9|14758.9|14744.9|0
1696264500000|2023-10-02 16:35:00|14770.1|14756.1|14770.4|14756.4|14782.1|14768.1|14760.4|14746.4|0
1696264800000|2023-10-02 16:40:00|14770.9|14756.9|14760|14746|14776.9|14762.9|14759.5|14745.5|0
1696265100000|2023-10-02 16:45:00|14760.4|14746.4|14744.9|14730.9|14773|14759|14743|14729|0
1696265400000|2023-10-02 16:50:00|14746.5|14732.5|14744.6|14730.6|14751.1|14737.1|14737.3|14723.3|0
1696265700000|2023-10-02 16:55:00|14745.4|14731.4|14746.8|14732.8|14754.9|14740.9|14742|14728|0
1696266000000|2023-10-02 17:00:00|14748.5|14734.5|14755.1|14741.1|14764.3|14750.3|14745|14731|0
1696266300000|2023-10-02 17:05:00|14755|14741|14746.5|14732.5|14760.3|14746.3|14736.4|14722.4|0
1696266600000|2023-10-02 17:10:00|14747.1|14733.1|14727.5|14713.5|14749.5|14735.5|14725.6|14711.6|0
1696266900000|2023-10-02 17:15:00|14728|14714|14752.4|14738.4|14759|14745|14727.3|14713.3|0
1696267200000|2023-10-02 17:20:00|14753.6|14739.6|14763.9|14749.9|14769.3|14755.3|14751.6|14737.6|0
1696267500000|2023-10-02 17:25:00|14763.5|14749.5|14771|14757|14775.8|14761.8|14761|14747|0
1696267800000|2023-10-02 17:30:00|14770.8|14756.8|14762|14748|14780.3|14766.3|14760.3|14746.3|0
1696268100000|2023-10-02 17:35:00|14760.9|14746.9|14759.9|14745.9|14770.8|14756.8|14757.3|14743.3|0
1696268400000|2023-10-02 17:40:00|14759.8|14745.8|14774.1|14760.1|14779.3|14765.3|14759.3|14745.3|0
1696268700000|2023-10-02 17:45:00|14774.3|14760.3|14772.5|14758.5|14782.5|14768.5|14767.5|14753.5|0
1696269000000|2023-10-02 17:50:00|14772.3|14758.3|14784.4|14770.4|14787.1|14773.1|14770.8|14756.8|0
1696269300000|2023-10-02 17:55:00|14784.6|14770.6|14767.1|14753.1|14788.8|14774.8|14764.9|14750.9|0
1696269600000|2023-10-02 18:00:00|14765.4|14751.4|14764.5|14750.5|14773.6|14759.6|14758|14744|0
1696269900000|2023-10-02 18:05:00|14766.8|14752.8|14768.3|14754.3|14781.3|14767.3|14766|14752|0
1696270200000|2023-10-02 18:10:00|14768.8|14754.8|14812|14798|14812.5|14798.5|14768|14754|0
1696270500000|2023-10-02 18:15:00|14812.1|14798.1|14782.5|14768.5|14815|14801|14779.6|14765.6|0
1696270800000|2023-10-02 18:20:00|14780.9|14766.9|14764.4|14750.4|14782.4|14768.4|14753.3|14739.3|0
1696271100000|2023-10-02 18:25:00|14764.5|14750.5|14737.5|14723.5|14765.9|14751.9|14735.8|14721.8|0
1696271400000|2023-10-02 18:30:00|14737.8|14723.8|14747.5|14733.5|14750.8|14736.8|14737.5|14723.5|0
1696271700000|2023-10-02 18:35:00|14748.3|14734.3|14735|14721|14754.2|14740.2|14733.7|14719.7|0
1696272000000|2023-10-02 18:40:00|14733.8|14719.8|14728.9|14714.9|14733.9|14719.9|14721.8|14707.8|0
1696272300000|2023-10-02 18:45:00|14729|14715|14742.8|14728.8|14743.7|14729.7|14728.5|14714.5|0
1696272600000|2023-10-02 18:50:00|14743|14729|14744.8|14730.8|14760.4|14746.4|14738.4|14724.4|0
1696272900000|2023-10-02 18:55:00|14743.8|14729.8|14749.9|14735.9|14752.7|14738.7|14736|14722|0
1696273200000|2023-10-02 19:00:00|14749.3|14735.3|14731.8|14717.8|14755.5|14741.5|14726.5|14712.5|0
1696273500000|2023-10-02 19:05:00|14731.9|14717.9|14754.7|14740.7|14757.8|14743.8|14725.2|14711.2|0
1696273800000|2023-10-02 19:10:00|14754.4|14740.4|14746.7|14732.7|14769|14755|14741.9|14727.9|0
1696274100000|2023-10-02 19:15:00|14745.8|14731.8|14753.3|14739.3|14766|14752|14745|14731|0
1696274400000|2023-10-02 19:20:00|14752|14738|14784.3|14770.3|14787.4|14773.4|14749.3|14735.3|0
1696274700000|2023-10-02 19:25:00|14784.9|14770.9|14774.9|14760.9|14785.3|14771.3|14766.8|14752.8|0
1696275000000|2023-10-02 19:30:00|14774.8|14760.8|14800|14786|14803.9|14789.9|14770.3|14756.3|0
1696275300000|2023-10-02 19:35:00|14801.5|14787.5|14793.9|14779.9|14801.8|14787.8|14782.5|14768.5|0
1696275600000|2023-10-02 19:40:00|14794.5|14780.5|14791.5|14777.5|14799|14785|14788.8|14774.8|0
1696275900000|2023-10-02 19:45:00|14791.9|14777.9|14792.5|14778.5|14806.8|14792.8|14790|14776|0
1696276200000|2023-10-02 19:50:00|14789.2|14775.2|14825|14811|14825|14811|14785.5|14771.5|0
1696276500000|2023-10-02 19:55:00|14825.5|14811.5|14843.2|14829.2|14843.9|14829.9|14822.2|14808.2|0
1696276800000|2023-10-02 20:00:00|14840.7|14826.7|14849.7|14835.7|14855.7|14841.7|14839.2|14825.2|0
1696277100000|2023-10-02 20:05:00|14850.2|14836.2|14846.6|14832.6|14851.1|14837.1|14845.7|14831.7|0
1696277400000|2023-10-02 20:10:00|14847.2|14833.2|14848.2|14834.2|14850.1|14836.1|14844.1|14830.1|0
1696277700000|2023-10-02 20:15:00|14847.2|14833.2|14852.9|14838.9|14852.9|14838.9|14847.2|14833.2|0
1696278000000|2023-10-02 20:20:00|14853.1|14839.1|14853.4|14839.4|14854.4|14840.4|14851|14837|0
1696278300000|2023-10-02 20:25:00|14853.2|14839.2|14852.5|14838.5|14855|14841|14850.9|14836.9|0
1696278600000|2023-10-02 20:30:00|14852.4|14838.4|14854.7|14840.7|14856.5|14842.5|14851.6|14837.6|0
1696278900000|2023-10-02 20:35:00|14854.9|14840.9|14855.5|14841.5|14856.9|14842.9|14852.5|14838.5|0
1696279200000|2023-10-02 20:40:00|14855.2|14841.2|14854.5|14840.5|14856|14842|14853.6|14839.6|0
1696279500000|2023-10-02 20:45:00|14854.2|14840.2|14853.5|14839.5|14855.2|14841.2|14852.1|14838.1|0
1696279800000|2023-10-02 20:50:00|14853.4|14839.4|14852.5|14838.5|14854.2|14840.2|14852.5|14838.5|0
1696280100000|2023-10-02 20:55:00|14852.6|14838.6|14845.3|14831.3|14853.2|14839.2|14844.5|14830.5|0
1696280400000|2023-10-02 21:00:00|14845|14831|14844.8|14830.8|14845.8|14831.8|14844.4|14830.4|0
1696280700000|2023-10-02 21:05:00|14844.9|14830.9|14844.7|14830.7|14844.9|14830.9|14843|14829|0
1696281000000|2023-10-02 21:10:00|14844.8|14830.8|14844.3|14830.3|14844.8|14830.8|14843.8|14829.8|0
1696281300000|2023-10-02 21:15:00|14844.6|14830.6|14842.3|14828.3|14844.7|14830.7|14841.9|14827.9|0
1696281600000|2023-10-02 21:20:00|14842.5|14828.5|14841.9|14827.9|14842.7|14828.7|14841.9|14827.9|0
1696281900000|2023-10-02 21:25:00|14841.6|14827.6|14841.6|14827.6|14842.5|14828.5|14841.4|14827.4|0
1696282200000|2023-10-02 21:30:00|14841.5|14827.5|14842.7|14828.7|14842.7|14828.7|14841.4|14827.4|0
1696282500000|2023-10-02 21:35:00|14842.8|14828.8|14842.2|14828.2|14842.8|14828.8|14841.5|14827.5|0
1696282800000|2023-10-02 21:40:00|14842.3|14828.3|14842.5|14828.5|14842.6|14828.6|14842.3|14828.3|0
1696283100000|2023-10-02 21:45:00|14842.9|14828.9|14843|14829|14843.6|14829.6|14842.6|14828.6|0
1696283400000|2023-10-02 21:50:00|14843.1|14829.1|14843.9|14829.9|14844.4|14830.4|14843.1|14829.1|0
1696283700000|2023-10-02 21:55:00|14843.8|14829.8|14842.7|14828.7|14843.9|14829.9|14841.9|14827.9|0
1696284000000|2023-10-02 22:00:00|14843.2|14829.2|14843|14829|14844.2|14830.2|14838.5|14824.5|0
1696284300000|2023-10-02 22:05:00|14843.1|14829.1|14843.1|14829.1|14844.2|14830.2|14842.4|14828.4|0
1696284600000|2023-10-02 22:10:00|14843.2|14829.2|14848.6|14834.6|14849.7|14835.7|14839.7|14825.7|0
1696284900000|2023-10-02 22:15:00|14848.9|14834.9|14848.9|14834.9|14851.4|14837.4|14848|14834|0
1696285200000|2023-10-02 22:20:00|14849|14835|14851.9|14837.9|14852.5|14838.5|14847.2|14833.2|0
1696285500000|2023-10-02 22:25:00|14852.2|14838.2|14856.1|14842.1|14856.4|14842.4|14851.6|14837.6|0
1696285800000|2023-10-02 22:30:00|14856.2|14842.2|14852.2|14838.2|14856.4|14842.4|14852.2|14838.2|0
1696286100000|2023-10-02 22:35:00|14852.4|14838.4|14850.9|14836.9|14853.4|14839.4|14850.1|14836.1|0
1696286400000|2023-10-02 22:40:00|14850.7|14836.7|14846.2|14832.2|14851.2|14837.2|14845|14831|0
1696286700000|2023-10-02 22:45:00|14846.4|14832.4|14844.9|14830.9|14847.1|14833.1|14844.6|14830.6|0
1696287000000|2023-10-02 22:50:00|14845.1|14831.1|14845.7|14831.7|14847.7|14833.7|14844.4|14830.4|0
1696287300000|2023-10-02 22:55:00|14845.9|14831.9|14842.1|14828.1|14847.6|14833.6|14839.2|14825.2|0
1696287600000|2023-10-02 23:00:00|14842.4|14828.4|14844.4|14830.4|14846|14832|14841.4|14827.4|0
1696287900000|2023-10-02 23:05:00|14844.5|14830.5|14843.6|14829.6|14845.5|14831.5|14843.1|14829.1|0
1696288200000|2023-10-02 23:10:00|14843.5|14829.5|14842.1|14828.1|14846.5|14832.5|14841.1|14827.1|0
1696288500000|2023-10-02 23:15:00|14841.5|14827.5|14839.9|14825.9|14842.1|14828.1|14837.4|14823.4|0
1696288800000|2023-10-02 23:20:00|14839.7|14825.7|14833.9|14819.9|14840.4|14826.4|14833.2|14819.2|0
1696289100000|2023-10-02 23:25:00|14834|14820|14831.1|14817.1|14834.9|14820.9|14830.5|14816.5|0
1696289400000|2023-10-02 23:30:00|14830.9|14816.9|14839.2|14825.2|14839.2|14825.2|14830.7|14816.7|0
1696289700000|2023-10-02 23:35:00|14838.9|14824.9|14842.5|14828.5|14843.9|14829.9|14837.9|14823.9|0
1696290000000|2023-10-02 23:40:00|14841.9|14827.9|14843.6|14829.6|14844.2|14830.2|14841.9|14827.9|0
1696290300000|2023-10-02 23:45:00|14844.5|14830.5|14849.9|14835.9|14854.2|14840.2|14844.1|14830.1|0
1696290600000|2023-10-02 23:50:00|14850|14836|14846|14832|14851.6|14837.6|14845|14831|0
1696290900000|2023-10-02 23:55:00|14845.9|14831.9|14845.7|14831.7|14846.7|14832.7|14843|14829|0
1696291200000|2023-10-03 00:00:00|14846|14832|14832.7|14818.7|14846.4|14832.4|14832.7|14818.7|0
1696291500000|2023-10-03 00:05:00|14832|14818|14817.2|14803.2|14833.5|14819.5|14814.2|14800.2|0
1696291800000|2023-10-03 00:10:00|14816.7|14802.7|14811.7|14797.7|14816.7|14802.7|14808.4|14794.4|0
1696292100000|2023-10-03 00:15:00|14812|14798|14815.2|14801.2|14819.2|14805.2|14808.2|14794.2|0
1696292400000|2023-10-03 00:20:00|14815.9|14801.9|14818|14804|14820.5|14806.5|14813.1|14799.1|0
1696292700000|2023-10-03 00:25:00|14817.9|14803.9|14819.9|14805.9|14821.7|14807.7|14816.5|14802.5|0
1696293000000|2023-10-03 00:30:00|14819.7|14805.7|14829.9|14815.9|14829.9|14815.9|14819.5|14805.5|0
1696293300000|2023-10-03 00:35:00|14829.7|14815.7|14836.4|14822.4|14840.2|14826.2|14829.7|14815.7|0
1696293600000|2023-10-03 00:40:00|14835.2|14821.2|14838.4|14824.4|14839.6|14825.6|14834.5|14820.5|0
1696293900000|2023-10-03 00:45:00|14838.5|14824.5|14838.5|14824.5|14840.2|14826.2|14834.7|14820.7|0
1696294200000|2023-10-03 00:50:00|14838.4|14824.4|14844|14830|14847.2|14833.2|14835.1|14821.1|0
1696294500000|2023-10-03 00:55:00|14843.6|14829.6|14843.1|14829.1|14846.5|14832.5|14833.9|14819.9|0
1696294800000|2023-10-03 01:00:00|14843|14829|14841.4|14827.4|14843.4|14829.4|14838|14824|0
1696295100000|2023-10-03 01:05:00|14841.1|14827.1|14830.7|14816.7|14844.2|14830.2|14830.7|14816.7|0
1696295400000|2023-10-03 01:10:00|14830.6|14816.6|14826.1|14812.1|14831.9|14817.9|14824.4|14810.4|0
1696295700000|2023-10-03 01:15:00|14826.5|14812.5|14839.7|14825.7|14839.9|14825.9|14826.1|14812.1|0
1696296000000|2023-10-03 01:20:00|14839.6|14825.6|14841.2|14827.2|14844.7|14830.7|14835.7|14821.7|0
1696296300000|2023-10-03 01:25:00|14841.4|14827.4|14832.1|14818.1|14841.5|14827.5|14830.7|14816.7|0
1696296600000|2023-10-03 01:30:00|14832|14818|14829.1|14815.1|14836.6|14822.6|14824.6|14810.6|0
1696296900000|2023-10-03 01:35:00|14830.9|14816.9|14840.2|14826.2|14843.6|14829.6|14827.4|14813.4|0
1696297200000|2023-10-03 01:40:00|14841.6|14827.6|14843.1|14829.1|14849.2|14835.2|14839.1|14825.1|0
1696297500000|2023-10-03 01:45:00|14842.6|14828.6|14839.7|14825.7|14842.6|14828.6|14833.1|14819.1|0
1696297800000|2023-10-03 01:50:00|14839.9|14825.9|14832.7|14818.7|14839.9|14825.9|14831.7|14817.7|0
1696298100000|2023-10-03 01:55:00|14831.9|14817.9|14832.5|14818.5|14835.1|14821.1|14829.6|14815.6|0
1696298400000|2023-10-03 02:00:00|14831.9|14817.9|14832.4|14818.4|14834.6|14820.6|14828.2|14814.2|0
1696298700000|2023-10-03 02:05:00|14832.2|14818.2|14829.4|14815.4|14832.9|14818.9|14825.7|14811.7|0
1696299000000|2023-10-03 02:10:00|14829.1|14815.1|14834|14820|14834.6|14820.6|14827.7|14813.7|0
1696299300000|2023-10-03 02:15:00|14834.2|14820.2|14836.4|14822.4|14837.7|14823.7|14832.2|14818.2|0
1696299600000|2023-10-03 02:20:00|14836|14822|14832.7|14818.7|14839.4|14825.4|14826.5|14812.5|0
1696299900000|2023-10-03 02:25:00|14833.2|14819.2|14837.6|14823.6|14838.2|14824.2|14833.2|14819.2|0
1696300200000|2023-10-03 02:30:00|14838.1|14824.1|14838.5|14824.5|14842.5|14828.5|14833.6|14819.6|0
1696300500000|2023-10-03 02:35:00|14838.4|14824.4|14835.5|14821.5|14839.4|14825.4|14834.2|14820.2|0
1696300800000|2023-10-03 02:40:00|14835.4|14821.4|14833.9|14819.9|14836.7|14822.7|14832.1|14818.1|0
1696301100000|2023-10-03 02:45:00|14834.5|14820.5|14835.9|14821.9|14838.2|14824.2|14834.4|14820.4|0
1696301400000|2023-10-03 02:50:00|14835.7|14821.7|14834.4|14820.4|14837.4|14823.4|14831.2|14817.2|0
1696301700000|2023-10-03 02:55:00|14834.2|14820.2|14833.1|14819.1|14835.9|14821.9|14831|14817|0
1696302000000|2023-10-03 03:00:00|14833.6|14819.6|14837.4|14823.4|14837.6|14823.6|14833|14819|0
1696302300000|2023-10-03 03:05:00|14837.5|14823.5|14835.9|14821.9|14837.5|14823.5|14833.5|14819.5|0
1696302600000|2023-10-03 03:10:00|14836|14822|14833.9|14819.9|14837.7|14823.7|14832.6|14818.6|0
1696302900000|2023-10-03 03:15:00|14833.6|14819.6|14830.5|14816.5|14834.2|14820.2|14829.2|14815.2|0
1696303200000|2023-10-03 03:20:00|14830.2|14816.2|14827.1|14813.1|14832.2|14818.2|14825.5|14811.5|0
1696303500000|2023-10-03 03:25:00|14827.5|14813.5|14832.1|14818.1|14832.1|14818.1|14826.2|14812.2|0
1696303800000|2023-10-03 03:30:00|14831.5|14817.5|14833.6|14819.6|14835.1|14821.1|14828.2|14814.2|0
1696304100000|2023-10-03 03:35:00|14833.5|14819.5|14839.4|14825.4|14841.1|14827.1|14832|14818|0
1696304400000|2023-10-03 03:40:00|14840|14826|14843|14829|14847.4|14833.4|14839.5|14825.5|0
1696304700000|2023-10-03 03:45:00|14842.7|14828.7|14839|14825|14843.2|14829.2|14837.7|14823.7|0
1696305000000|2023-10-03 03:50:00|14839.1|14825.1|14837.6|14823.6|14839.4|14825.4|14835.1|14821.1|0
1696305300000|2023-10-03 03:55:00|14837.5|14823.5|14835.9|14821.9|14839.4|14825.4|14835.7|14821.7|0
1696305600000|2023-10-03 04:00:00|14836.1|14822.1|14829.2|14815.2|14836.6|14822.6|14828.4|14814.4|0
1696305900000|2023-10-03 04:05:00|14829.1|14815.1|14831.5|14817.5|14833.5|14819.5|14828.9|14814.9|0
1696306200000|2023-10-03 04:10:00|14831.6|14817.6|14832.2|14818.2|14832.6|14818.6|14829.5|14815.5|0
1696306500000|2023-10-03 04:15:00|14832.4|14818.4|14825.2|14811.2|14833|14819|14824.5|14810.5|0
1696306800000|2023-10-03 04:20:00|14825.4|14811.4|14816.6|14802.6|14825.7|14811.7|14813.7|14799.7|0
1696307100000|2023-10-03 04:25:00|14816.7|14802.7|14815.1|14801.1|14816.9|14802.9|14813.2|14799.2|0
1696307400000|2023-10-03 04:30:00|14815.4|14801.4|14816.5|14802.5|14819|14805|14815.4|14801.4|0
1696307700000|2023-10-03 04:35:00|14816.6|14802.6|14825.5|14811.5|14826|14812|14816.6|14802.6|0
1696308000000|2023-10-03 04:40:00|14825.6|14811.6|14821.2|14807.2|14828.7|14814.7|14819.7|14805.7|0
1696308300000|2023-10-03 04:45:00|14821|14807|14819.2|14805.2|14823|14809|14816.5|14802.5|0
1696308600000|2023-10-03 04:50:00|14819.5|14805.5|14822.4|14808.4|14823.4|14809.4|14814.4|14800.4|0
1696308900000|2023-10-03 04:55:00|14822.5|14808.5|14806.4|14792.4|14822.6|14808.6|14806.1|14792.1|0
1696309200000|2023-10-03 05:00:00|14806.1|14792.1|14802.2|14788.2|14809|14795|14799.4|14785.4|0
1696309500000|2023-10-03 05:05:00|14802.5|14788.5|14799.5|14785.5|14803.7|14789.7|14796|14782|0
1696309800000|2023-10-03 05:10:00|14799.7|14785.7|14803.1|14789.1|14810.5|14796.5|14798|14784|0
1696310100000|2023-10-03 05:15:00|14803.4|14789.4|14798.6|14784.6|14805.9|14791.9|14796.9|14782.9|0
1696310400000|2023-10-03 05:20:00|14799.4|14785.4|14799.1|14785.1|14806.6|14792.6|14798|14784|0
1696310700000|2023-10-03 05:25:00|14799.6|14785.6|14800.9|14786.9|14803.9|14789.9|14797.5|14783.5|0
1696311000000|2023-10-03 05:30:00|14800.5|14786.5|14802.1|14788.1|14805.2|14791.2|14798.7|14784.7|0
1696311300000|2023-10-03 05:35:00|14802|14788|14801.4|14787.4|14805|14791|14801.2|14787.2|0
1696311600000|2023-10-03 05:40:00|14801.2|14787.2|14801.4|14787.4|14801.6|14787.6|14797.1|14783.1|0
1696311900000|2023-10-03 05:45:00|14801.2|14787.2|14804.9|14790.9|14808.7|14794.7|14801.2|14787.2|0
1696312200000|2023-10-03 05:50:00|14804.7|14790.7|14803.9|14789.9|14806|14792|14800.5|14786.5|0
1696312500000|2023-10-03 05:55:00|14804.1|14790.1|14806.7|14792.7|14807|14793|14801.4|14787.4|0
1696312800000|2023-10-03 06:00:00|14808.2|14794.2|14817.6|14803.6|14822.4|14808.4|14807.2|14793.2|0
1696313100000|2023-10-03 06:05:00|14816.6|14802.6|14818.7|14804.7|14820.9|14806.9|14813.5|14799.5|0
1696313400000|2023-10-03 06:10:00|14818|14804|14819.7|14805.7|14821|14807|14815.6|14801.6|0
1696313700000|2023-10-03 06:15:00|14820.1|14806.1|14819.4|14805.4|14823|14809|14818.7|14804.7|0
1696314000000|2023-10-03 06:20:00|14819.1|14805.1|14822.6|14808.6|14822.6|14808.6|14814.9|14800.9|0
1696314300000|2023-10-03 06:25:00|14822.5|14808.5|14822.9|14808.9|14825.2|14811.2|14821.2|14807.2|0
1696314600000|2023-10-03 06:30:00|14825.5|14811.5|14824.7|14810.7|14825.5|14811.5|14822.7|14808.7|0
1696314900000|2023-10-03 06:35:00|14824.5|14810.5|14822.5|14808.5|14826|14812|14819.9|14805.9|0
1696315200000|2023-10-03 06:40:00|14823.1|14809.1|14822.1|14808.1|14826.5|14812.5|14821.5|14807.5|0
1696315500000|2023-10-03 06:45:00|14823.4|14809.4|14820.9|14806.9|14825.9|14811.9|14818.7|14804.7|0
1696315800000|2023-10-03 06:50:00|14821|14807|14826.4|14812.4|14828|14814|14821|14807|0
1696316100000|2023-10-03 06:55:00|14826.2|14812.2|14826|14812|14830.2|14816.2|14824|14810|0
1696316400000|2023-10-03 07:00:00|14826.7|14812.7|14830|14816|14837.5|14823.5|14825.5|14811.5|0
1696316700000|2023-10-03 07:05:00|14829.6|14815.6|14829.4|14815.4|14832.9|14818.9|14821.1|14807.1|0
1696317000000|2023-10-03 07:10:00|14828.6|14814.6|14825.4|14811.4|14832.2|14818.2|14822.6|14808.6|0
1696317300000|2023-10-03 07:15:00|14825.9|14811.9|14822.4|14808.4|14834.6|14820.6|14822.2|14808.2|0
1696317600000|2023-10-03 07:20:00|14822|14808|14828.6|14814.6|14833.1|14819.1|14820.2|14806.2|0
1696317900000|2023-10-03 07:25:00|14829.1|14815.1|14831.1|14817.1|14833.4|14819.4|14822.5|14808.5|0
1696318200000|2023-10-03 07:30:00|14832.5|14818.5|14826.5|14812.5|14834.4|14820.4|14824.4|14810.4|0
1696318500000|2023-10-03 07:35:00|14826.6|14812.6|14848.4|14834.4|14848.4|14834.4|14826.6|14812.6|0
1696318800000|2023-10-03 07:40:00|14847.2|14833.2|14847.6|14833.6|14854.2|14840.2|14845.4|14831.4|0
1696319100000|2023-10-03 07:45:00|14848.2|14834.2|14834.1|14820.1|14848.4|14834.4|14834.1|14820.1|0
1696319400000|2023-10-03 07:50:00|14833.7|14819.7|14831|14817|14835.4|14821.4|14827.1|14813.1|0
1696319700000|2023-10-03 07:55:00|14830.9|14816.9|14831|14817|14841.6|14827.6|14827.2|14813.2|0
1696320000000|2023-10-03 08:00:00|14831.6|14817.6|14856.5|14842.5|14860.1|14846.1|14831.6|14817.6|0
1696320300000|2023-10-03 08:05:00|14857.4|14843.4|14866.4|14852.4|14867.7|14853.7|14854.9|14840.9|0
1696320600000|2023-10-03 08:10:00|14867.1|14853.1|14867.1|14853.1|14872|14858|14863.9|14849.9|0
1696320900000|2023-10-03 08:15:00|14866.2|14852.2|14880|14866|14880.7|14866.7|14866.2|14852.2|0
1696321200000|2023-10-03 08:20:00|14880.2|14866.2|14866.7|14852.7|14881.6|14867.6|14864|14850|0
1696321500000|2023-10-03 08:25:00|14866.6|14852.6|14872.7|14858.7|14876.9|14862.9|14865.7|14851.7|0
1696321800000|2023-10-03 08:30:00|14873.5|14859.5|14869.4|14855.4|14880.1|14866.1|14866.7|14852.7|0
1696322100000|2023-10-03 08:35:00|14868.4|14854.4|14860.1|14846.1|14870.1|14856.1|14859.1|14845.1|0
1696322400000|2023-10-03 08:40:00|14859.9|14845.9|14858.9|14844.9|14863|14849|14857.5|14843.5|0
1696322700000|2023-10-03 08:45:00|14859.1|14845.1|14863.5|14849.5|14865.2|14851.2|14857|14843|0
1696323000000|2023-10-03 08:50:00|14863.9|14849.9|14863.9|14849.9|14867.7|14853.7|14857.2|14843.2|0
1696323300000|2023-10-03 08:55:00|14864.4|14850.4|14858.5|14844.5|14865|14851|14854.7|14840.7|0
1696323600000|2023-10-03 09:00:00|14858|14844|14846.7|14832.7|14860.6|14846.6|14838.7|14824.7|0
1696323900000|2023-10-03 09:05:00|14846.4|14832.4|14838.4|14824.4|14846.5|14832.5|14834.9|14820.9|0
1696324200000|2023-10-03 09:10:00|14838.5|14824.5|14836.9|14822.9|14838.5|14824.5|14829.2|14815.2|0
1696324500000|2023-10-03 09:15:00|14835.6|14821.6|14849.7|14835.7|14849.9|14835.9|14835.6|14821.6|0
1696324800000|2023-10-03 09:20:00|14848|14834|14839.7|14825.7|14848.6|14834.6|14836|14822|0
1696325100000|2023-10-03 09:25:00|14838.7|14824.7|14841.1|14827.1|14844|14830|14837.1|14823.1|0
1696325400000|2023-10-03 09:30:00|14840.2|14826.2|14828.9|14814.9|14842.2|14828.2|14828.4|14814.4|0
1696325700000|2023-10-03 09:35:00|14829.6|14815.6|14825.5|14811.5|14830.6|14816.6|14824|14810|0
1696326000000|2023-10-03 09:40:00|14826.4|14812.4|14826.7|14812.7|14829.9|14815.9|14821.2|14807.2|0
1696326300000|2023-10-03 09:45:00|14827.1|14813.1|14828.2|14814.2|14833.2|14819.2|14823.6|14809.6|0
1696326600000|2023-10-03 09:50:00|14828.1|14814.1|14841.9|14827.9|14843.7|14829.7|14827.6|14813.6|0
1696326900000|2023-10-03 09:55:00|14841.2|14827.2|14832|14818|14841.7|14827.7|14831.1|14817.1|0
1696327200000|2023-10-03 10:00:00|14832.6|14818.6|14842.9|14828.9|14846|14832|14832.6|14818.6|0
1696327500000|2023-10-03 10:05:00|14842.7|14828.7|14843.1|14829.1|14847.1|14833.1|14842.4|14828.4|0
1696327800000|2023-10-03 10:10:00|14844.1|14830.1|14834.9|14820.9|14846.5|14832.5|14833.2|14819.2|0
1696328100000|2023-10-03 10:15:00|14835.4|14821.4|14829|14815|14835.5|14821.5|14827.7|14813.7|0
1696328400000|2023-10-03 10:20:00|14828.9|14814.9|14839.6|14825.6|14841.6|14827.6|14828|14814|0
1696328700000|2023-10-03 10:25:00|14839.2|14825.2|14849.7|14835.7|14849.7|14835.7|14839.1|14825.1|0
1696329000000|2023-10-03 10:30:00|14849.2|14835.2|14857|14843|14860|14846|14846.2|14832.2|0
1696329300000|2023-10-03 10:35:00|14857.1|14843.1|14843|14829|14857.1|14843.1|14840.6|14826.6|0
1696329600000|2023-10-03 10:40:00|14842.5|14828.5|14825.2|14811.2|14843|14829|14823.7|14809.7|0
1696329900000|2023-10-03 10:45:00|14825.4|14811.4|14826.2|14812.2|14829.7|14815.7|14823.9|14809.9|0
1696330200000|2023-10-03 10:50:00|14825.9|14811.9|14823.9|14809.9|14826.7|14812.7|14820.5|14806.5|0
1696330500000|2023-10-03 10:55:00|14821.7|14807.7|14818.6|14804.6|14824.7|14810.7|14818.6|14804.6|0
1696330800000|2023-10-03 11:00:00|14818.7|14804.7|14810.7|14796.7|14820.7|14806.7|14809.2|14795.2|0
1696331100000|2023-10-03 11:05:00|14810.2|14796.2|14799.5|14785.5|14813|14799|14799.5|14785.5|0
1696331400000|2023-10-03 11:10:00|14798.2|14784.2|14784.2|14770.2|14798.2|14784.2|14783.5|14769.5|0
1696331700000|2023-10-03 11:15:00|14785.4|14771.4|14781.5|14767.5|14788.7|14774.7|14777.1|14763.1|0
1696332000000|2023-10-03 11:20:00|14781.7|14767.7|14764.5|14750.5|14786.7|14772.7|14762.5|14748.5|0
1696332300000|2023-10-03 11:25:00|14764.6|14750.6|14767|14753|14768|14754|14757.7|14743.7|0
1696332600000|2023-10-03 11:30:00|14767.6|14753.6|14768.1|14754.1|14776|14762|14767|14753|0
1696332900000|2023-10-03 11:35:00|14768.4|14754.4|14764.9|14750.9|14771|14757|14759.5|14745.5|0
1696333200000|2023-10-03 11:40:00|14765.6|14751.6|14758.7|14744.7|14772.1|14758.1|14757.2|14743.2|0
1696333500000|2023-10-03 11:45:00|14758.5|14744.5|14745.6|14731.6|14761.5|14747.5|14744.9|14730.9|0
1696333800000|2023-10-03 11:50:00|14745.5|14731.5|14745.9|14731.9|14746.7|14732.7|14737|14723|0
1696334100000|2023-10-03 11:55:00|14746.1|14732.1|14751.7|14737.7|14754.7|14740.7|14744.5|14730.5|0
1696334400000|2023-10-03 12:00:00|14751|14737|14744.5|14730.5|14756.5|14742.5|14739.1|14725.1|0
1696334700000|2023-10-03 12:05:00|14746|14732|14734.6|14720.6|14746.2|14732.2|14733.9|14719.9|0
1696335000000|2023-10-03 12:10:00|14734.5|14720.5|14748|14734|14750.6|14736.6|14732.5|14718.5|0
1696335300000|2023-10-03 12:15:00|14747.5|14733.5|14738.5|14724.5|14747.5|14733.5|14727.7|14713.7|0
1696335600000|2023-10-03 12:20:00|14737.7|14723.7|14743.9|14729.9|14747.2|14733.2|14734.5|14720.5|0
1696335900000|2023-10-03 12:25:00|14743.7|14729.7|14749|14735|14756.1|14742.1|14742.2|14728.2|0
1696336200000|2023-10-03 12:30:00|14747.7|14733.7|14741.9|14727.9|14747.7|14733.7|14736.7|14722.7|0
1696336500000|2023-10-03 12:35:00|14742.4|14728.4|14729|14715|14744.6|14730.6|14719.2|14705.2|0
1696336800000|2023-10-03 12:40:00|14729.2|14715.2|14715.9|14701.9|14729.7|14715.7|14703.9|14689.9|0
1696337100000|2023-10-03 12:45:00|14715.6|14701.6|14712.9|14698.9|14728|14714|14712.5|14698.5|0
1696337400000|2023-10-03 12:50:00|14713.5|14699.5|14707.6|14693.6|14717.7|14703.7|14706.9|14692.9|0
1696337700000|2023-10-03 12:55:00|14706.7|14692.7|14704.5|14690.5|14711.7|14697.7|14699.7|14685.7|0
1696338000000|2023-10-03 13:00:00|14704.9|14690.9|14725.2|14711.2|14725.9|14711.9|14701|14687|0
1696338300000|2023-10-03 13:05:00|14725.1|14711.1|14728.4|14714.4|14737.7|14723.7|14721.4|14707.4|0
1696338600000|2023-10-03 13:10:00|14728.2|14714.2|14716.2|14702.2|14729.1|14715.1|14715.5|14701.5|0
1696338900000|2023-10-03 13:15:00|14717.5|14703.5|14717.4|14703.4|14721|14707|14706.4|14692.4|0
1696339200000|2023-10-03 13:20:00|14717.2|14703.2|14713.7|14699.7|14723.2|14709.2|14713.2|14699.2|0
1696339500000|2023-10-03 13:25:00|14714.5|14700.5|14731.9|14717.9|14731.9|14717.9|14714.5|14700.5|0
1696339800000|2023-10-03 13:30:00|14734.2|14720.2|14758.7|14744.7|14760.6|14746.6|14726.4|14712.4|0
1696340100000|2023-10-03 13:35:00|14754.7|14740.7|14756.9|14742.9|14775.4|14761.4|14742.7|14728.7|0
1696340400000|2023-10-03 13:40:00|14755.2|14741.2|14760.2|14746.2|14775.7|14761.7|14747.7|14733.7|0
1696340700000|2023-10-03 13:45:00|14761.7|14747.7|14783.2|14769.2|14786|14772|14745.2|14731.2|0
1696341000000|2023-10-03 13:50:00|14783|14769|14816.4|14802.4|14816.7|14802.7|14783|14769|0
1696341300000|2023-10-03 13:55:00|14816.6|14802.6|14802.5|14788.5|14824.7|14810.7|14800.5|14786.5|0
1696341600000|2023-10-03 14:00:00|14801|14787|14705.5|14691.5|14801|14787|14704.7|14690.7|0
1696341900000|2023-10-03 14:05:00|14705.2|14691.2|14677.7|14663.7|14714|14700|14675.4|14661.4|0
1696342200000|2023-10-03 14:10:00|14678.2|14664.2|14670.7|14656.7|14715|14701|14670.7|14656.7|0
1696342500000|2023-10-03 14:15:00|14669.1|14655.1|14639.2|14625.2|14669.1|14655.1|14623.7|14609.7|0
1696342800000|2023-10-03 14:20:00|14639|14625|14634.1|14620.1|14659.2|14645.2|14630.5|14616.5|0
1696343100000|2023-10-03 14:25:00|14634.3|14620.3|14636.3|14622.3|14661|14647|14633|14619|0
1696343400000|2023-10-03 14:30:00|14633.1|14619.1|14651|14637|14664.3|14650.3|14626.5|14612.5|0
1696343700000|2023-10-03 14:35:00|14649|14635|14625.9|14611.9|14670|14656|14624.5|14610.5|0
1696344000000|2023-10-03 14:40:00|14627.3|14613.3|14649.8|14635.8|14655.3|14641.3|14624.6|14610.6|0
1696344300000|2023-10-03 14:45:00|14648.3|14634.3|14623.3|14609.3|14651.8|14637.8|14613.8|14599.8|0
1696344600000|2023-10-03 14:50:00|14623.9|14609.9|14615.8|14601.8|14625.5|14611.5|14607.3|14593.3|0
1696344900000|2023-10-03 14:55:00|14616.5|14602.5|14607.8|14593.8|14624.3|14610.3|14601.9|14587.9|0
1696345200000|2023-10-03 15:00:00|14605.3|14591.3|14591.8|14577.8|14612.8|14598.8|14586.3|14572.3|0
1696345500000|2023-10-03 15:05:00|14591.3|14577.3|14594.3|14580.3|14607.3|14593.3|14586.5|14572.5|0
1696345800000|2023-10-03 15:10:00|14594.8|14580.8|14599.5|14585.5|14602.8|14588.8|14586.5|14572.5|0
1696346100000|2023-10-03 15:15:00|14599|14585|14605|14591|14607.3|14593.3|14592.6|14578.6|0
1696346400000|2023-10-03 15:20:00|14603.6|14589.6|14603.4|14589.4|14616.3|14602.3|14590.8|14576.8|0
1696346700000|2023-10-03 15:25:00|14601.6|14587.6|14598.3|14584.3|14605.8|14591.8|14587.3|14573.3|0
1696347000000|2023-10-03 15:30:00|14597.6|14583.6|14580.5|14566.5|14610.3|14596.3|14577.1|14563.1|0
1696347300000|2023-10-03 15:35:00|14580.3|14566.3|14586.9|14572.9|14586.9|14572.9|14572.4|14558.4|0
1696347600000|2023-10-03 15:40:00|14587.5|14573.5|14593.9|14579.9|14602.5|14588.5|14587.5|14573.5|0
1696347900000|2023-10-03 15:45:00|14592.2|14578.2|14585.3|14571.3|14599.2|14585.2|14583.2|14569.2|0
1696348200000|2023-10-03 15:50:00|14585.4|14571.4|14573.7|14559.7|14595.5|14581.5|14573.5|14559.5|0
1696348500000|2023-10-03 15:55:00|14572.9|14558.9|14589.2|14575.2|14593.5|14579.5|14570.8|14556.8|0
1696348800000|2023-10-03 16:00:00|14589|14575|14612.8|14598.8|14615.5|14601.5|14586.9|14572.9|0
1696349100000|2023-10-03 16:05:00|14611.8|14597.8|14604|14590|14618.8|14604.8|14601|14587|0
1696349400000|2023-10-03 16:10:00|14604.2|14590.2|14612.9|14598.9|14614.3|14600.3|14599.4|14585.4|0
1696349700000|2023-10-03 16:15:00|14612.3|14598.3|14621.8|14607.8|14630.3|14616.3|14606|14592|0
1696350000000|2023-10-03 16:20:00|14621|14607|14620.7|14606.7|14623.8|14609.8|14604.9|14590.9|0
1696350300000|2023-10-03 16:25:00|14620|14606|14627.3|14613.3|14634.8|14620.8|14610|14596|0
1696350600000|2023-10-03 16:30:00|14627.5|14613.5|14618|14604|14632.5|14618.5|14618|14604|0
1696350900000|2023-10-03 16:35:00|14618.3|14604.3|14623.8|14609.8|14625.5|14611.5|14608|14594|0
1696351200000|2023-10-03 16:40:00|14623.2|14609.2|14613.3|14599.3|14635.8|14621.8|14613|14599|0
1696351500000|2023-10-03 16:45:00|14614|14600|14625.7|14611.7|14627.3|14613.3|14614|14600|0
1696351800000|2023-10-03 16:50:00|14624.7|14610.7|14616.9|14602.9|14630.2|14616.2|14613.5|14599.5|0
1696352100000|2023-10-03 16:55:00|14616.3|14602.3|14622.5|14608.5|14633.5|14619.5|14609.9|14595.9|0
1696352400000|2023-10-03 17:00:00|14622.1|14608.1|14635.3|14621.3|14645.1|14631.1|14622.1|14608.1|0
1696352700000|2023-10-03 17:05:00|14634.9|14620.9|14615.1|14601.1|14640.4|14626.4|14612.8|14598.8|0
1696353000000|2023-10-03 17:10:00|14615.3|14601.3|14610.9|14596.9|14618.4|14604.4|14603.6|14589.6|0
1696353300000|2023-10-03 17:15:00|14612.6|14598.6|14595.8|14581.8|14615.8|14601.8|14594.3|14580.3|0
1696353600000|2023-10-03 17:20:00|14594.9|14580.9|14598.1|14584.1|14603.8|14589.8|14584.5|14570.5|0
1696353900000|2023-10-03 17:25:00|14596.3|14582.3|14585.5|14571.5|14600.3|14586.3|14577.4|14563.4|0
1696354200000|2023-10-03 17:30:00|14586.4|14572.4|14577.9|14563.9|14588.6|14574.6|14575.4|14561.4|0
1696354500000|2023-10-03 17:35:00|14578.5|14564.5|14568.4|14554.4|14579.4|14565.4|14565.9|14551.9|0
1696354800000|2023-10-03 17:40:00|14567.9|14553.9|14572.1|14558.1|14582.8|14568.8|14567.9|14553.9|0
1696355100000|2023-10-03 17:45:00|14572.6|14558.6|14561.6|14547.6|14578.9|14564.9|14559.5|14545.5|0
1696355400000|2023-10-03 17:50:00|14562.9|14548.9|14563.6|14549.6|14567.4|14553.4|14553.9|14539.9|0
1696355700000|2023-10-03 17:55:00|14563.4|14549.4|14557.4|14543.4|14563.6|14549.6|14550.6|14536.6|0
1696356000000|2023-10-03 18:00:00|14556.1|14542.1|14550.9|14536.9|14567.5|14553.5|14549|14535|0
1696356300000|2023-10-03 18:05:00|14552.9|14538.9|14547.9|14533.9|14556.3|14542.3|14542.6|14528.6|0
1696356600000|2023-10-03 18:10:00|14548.1|14534.1|14546.9|14532.9|14554|14540|14541.8|14527.8|0
1696356900000|2023-10-03 18:15:00|14547.1|14533.1|14543.3|14529.3|14549|14535|14531.5|14517.5|0
1696357200000|2023-10-03 18:20:00|14542.7|14528.7|14548.7|14534.7|14550.9|14536.9|14535.8|14521.8|0
1696357500000|2023-10-03 18:25:00|14548.8|14534.8|14545.7|14531.7|14555.4|14541.4|14539.3|14525.3|0
1696357800000|2023-10-03 18:30:00|14545|14531|14556|14542|14559.9|14545.9|14542.3|14528.3|0
1696358100000|2023-10-03 18:35:00|14556.5|14542.5|14566|14552|14567.5|14553.5|14552.4|14538.4|0
1696358400000|2023-10-03 18:40:00|14565.2|14551.2|14568.4|14554.4|14570.7|14556.7|14558.5|14544.5|0
1696358700000|2023-10-03 18:45:00|14567.9|14553.9|14568.9|14554.9|14574|14560|14560.5|14546.5|0
1696359000000|2023-10-03 18:50:00|14569.7|14555.7|14564.9|14550.9|14576.4|14562.4|14554.7|14540.7|0
1696359300000|2023-10-03 18:55:00|14563|14549|14559.4|14545.4|14567.3|14553.3|14552.7|14538.7|0
1696359600000|2023-10-03 19:00:00|14557.9|14543.9|14563.9|14549.9|14572.7|14558.7|14548.2|14534.2|0
1696359900000|2023-10-03 19:05:00|14564.4|14550.4|14542.2|14528.2|14564.8|14550.8|14534.5|14520.5|0
1696360200000|2023-10-03 19:10:00|14542.4|14528.4|14533.3|14519.3|14545.8|14531.8|14530.4|14516.4|0
1696360500000|2023-10-03 19:15:00|14532.9|14518.9|14543.3|14529.3|14549.5|14535.5|14531|14517|0
1696360800000|2023-10-03 19:20:00|14543.7|14529.7|14545.5|14531.5|14550.9|14536.9|14540.8|14526.8|0
1696361100000|2023-10-03 19:25:00|14546.7|14532.7|14525.8|14511.8|14546.9|14532.9|14524.7|14510.7|0
1696361400000|2023-10-03 19:30:00|14526.4|14512.4|14512.5|14498.5|14532.8|14518.8|14512.4|14498.4|0
1696361700000|2023-10-03 19:35:00|14512.8|14498.8|14523.7|14509.7|14527.4|14513.4|14512.8|14498.8|0
1696362000000|2023-10-03 19:40:00|14523.1|14509.1|14540.9|14526.9|14550.3|14536.3|14522.6|14508.6|0
1696362300000|2023-10-03 19:45:00|14540.2|14526.2|14551.1|14537.1|14553.3|14539.3|14536.4|14522.4|0
1696362600000|2023-10-03 19:50:00|14550.8|14536.8|14554.3|14540.3|14569.6|14555.6|14548.7|14534.7|0
1696362900000|2023-10-03 19:55:00|14555.6|14541.6|14579.9|14565.9|14579.9|14565.9|14555.6|14541.6|0
1696363200000|2023-10-03 20:00:00|14579.2|14565.2|14591.6|14577.6|14593.1|14579.1|14579.2|14565.2|0
1696363500000|2023-10-03 20:05:00|14591.4|14577.4|14584.2|14570.2|14591.6|14577.6|14583.7|14569.7|0
1696363800000|2023-10-03 20:10:00|14583.8|14569.8|14584.4|14570.4|14585.8|14571.8|14581.9|14567.9|0
1696364100000|2023-10-03 20:15:00|14584.9|14570.9|14587.8|14573.8|14588.7|14574.7|14582.9|14568.9|0
1696364400000|2023-10-03 20:20:00|14587.9|14573.9|14587.1|14573.1|14589.1|14575.1|14586.3|14572.3|0
1696364700000|2023-10-03 20:25:00|14586.8|14572.8|14585.9|14571.9|14587.6|14573.6|14584.7|14570.7|0
1696365000000|2023-10-03 20:30:00|14585.8|14571.8|14582.8|14568.8|14586.2|14572.2|14582.2|14568.2|0
1696365300000|2023-10-03 20:35:00|14582.7|14568.7|14580.1|14566.1|14583.3|14569.3|14577.1|14563.1|0
1696365600000|2023-10-03 20:40:00|14580.9|14566.9|14583.1|14569.1|14583.2|14569.2|14579.6|14565.6|0
1696365900000|2023-10-03 20:45:00|14583.2|14569.2|14580.6|14566.6|14586.2|14572.2|14580.1|14566.1|0
1696366200000|2023-10-03 20:50:00|14580.8|14566.8|14572.6|14558.6|14583.1|14569.1|14572.4|14558.4|0
1696366500000|2023-10-03 20:55:00|14572.7|14558.7|14572.4|14558.4|14574.3|14560.3|14569.8|14555.8|0
1696366800000|2023-10-03 21:00:00|14572.6|14558.6|14569.6|14555.6|14573.2|14559.2|14569.6|14555.6|0
1696367100000|2023-10-03 21:05:00|14570.5|14556.5|14570.7|14556.7|14571.1|14557.1|14568.6|14554.6|0
1696367400000|2023-10-03 21:10:00|14571.5|14557.5|14574.8|14560.8|14575.9|14561.9|14571.3|14557.3|0
1696367700000|2023-10-03 21:15:00|14574.9|14560.9|14573.8|14559.8|14575|14561|14571.6|14557.6|0
1696368000000|2023-10-03 21:20:00|14573.9|14559.9|14574.3|14560.3|14575.8|14561.8|14571.6|14557.6|0
1696368300000|2023-10-03 21:25:00|14574.2|14560.2|14574.1|14560.1|14574.3|14560.3|14573.9|14559.9|0
1696368600000|2023-10-03 21:30:00|14575|14561|14574.8|14560.8|14575|14561|14573.8|14559.8|0
1696368900000|2023-10-03 21:35:00|14574.7|14560.7|14574|14560|14574.8|14560.8|14574|14560|0
1696369200000|2023-10-03 21:40:00|14574.3|14560.3|14574.2|14560.2|14574.3|14560.3|14573.8|14559.8|0
1696369500000|2023-10-03 21:45:00|14574.3|14560.3|14572.2|14558.2|14574.3|14560.3|14572.2|14558.2|0
1696369800000|2023-10-03 21:50:00|14572.9|14558.9|14573.7|14559.7|14574.6|14560.6|14572|14558|0
1696370100000|2023-10-03 21:55:00|14573.6|14559.6|14575.5|14561.5|14576|14562|14573.5|14559.5|0
1696370400000|2023-10-03 22:00:00|14573.1|14559.1|14564.8|14550.8|14577.8|14563.8|14564.8|14550.8|0
1696370700000|2023-10-03 22:05:00|14565.2|14551.2|14562.7|14548.7|14567.4|14553.4|14560.8|14546.8|0
1696371000000|2023-10-03 22:10:00|14562.8|14548.8|14562.7|14548.7|14565.9|14551.9|14561.4|14547.4|0
1696371300000|2023-10-03 22:15:00|14562.6|14548.6|14565.2|14551.2|14565.7|14551.7|14560.7|14546.7|0
1696371600000|2023-10-03 22:20:00|14565.3|14551.3|14567.8|14553.8|14570.1|14556.1|14565.3|14551.3|0
1696371900000|2023-10-03 22:25:00|14567.7|14553.7|14568.3|14554.3|14569.7|14555.7|14567.3|14553.3|0
1696372200000|2023-10-03 22:30:00|14568.4|14554.4|14572.2|14558.2|14575.3|14561.3|14566.6|14552.6|0
1696372500000|2023-10-03 22:35:00|14572.8|14558.8|14572.9|14558.9|14573.8|14559.8|14569.8|14555.8|0
1696372800000|2023-10-03 22:40:00|14572.8|14558.8|14575.3|14561.3|14575.4|14561.4|14571.2|14557.2|0
1696373100000|2023-10-03 22:45:00|14575.1|14561.1|14574.8|14560.8|14576.8|14562.8|14573.8|14559.8|0
1696373400000|2023-10-03 22:50:00|14574.7|14560.7|14577.3|14563.3|14577.7|14563.7|14574.7|14560.7|0
1696373700000|2023-10-03 22:55:00|14577.2|14563.2|14577.4|14563.4|14578.9|14564.9|14576.1|14562.1|0
1696374000000|2023-10-03 23:00:00|14577.3|14563.3|14564.2|14550.2|14577.3|14563.3|14563.8|14549.8|0
1696374300000|2023-10-03 23:05:00|14564.1|14550.1|14562.9|14548.9|14565.4|14551.4|14558.9|14544.9|0
1696374600000|2023-10-03 23:10:00|14562.8|14548.8|14562.2|14548.2|14563.7|14549.7|14560.6|14546.6|0
1696374900000|2023-10-03 23:15:00|14562.7|14548.7|14561.8|14547.8|14563.7|14549.7|14556.8|14542.8|0
1696375200000|2023-10-03 23:20:00|14561.9|14547.9|14563.7|14549.7|14563.9|14549.9|14560.7|14546.7|0
1696375500000|2023-10-03 23:25:00|14563.6|14549.6|14567.6|14553.6|14568.3|14554.3|14563.2|14549.2|0
1696375800000|2023-10-03 23:30:00|14567.7|14553.7|14571.3|14557.3|14571.3|14557.3|14566.9|14552.9|0
1696376100000|2023-10-03 23:35:00|14571.4|14557.4|14579.1|14565.1|14579.6|14565.6|14571.3|14557.3|0
1696376400000|2023-10-03 23:40:00|14578.9|14564.9|14581.6|14567.6|14582.2|14568.2|14578.8|14564.8|0
1696376700000|2023-10-03 23:45:00|14581.3|14567.3|14580.1|14566.1|14581.3|14567.3|14577.6|14563.6|0
1696377000000|2023-10-03 23:50:00|14580.2|14566.2|14578.8|14564.8|14580.2|14566.2|14576.8|14562.8|0
1696377300000|2023-10-03 23:55:00|14578.9|14564.9|14576.1|14562.1|14578.9|14564.9|14575.3|14561.3|0
1696377600000|2023-10-04 00:00:00|14575.6|14561.6|14565.2|14551.2|14575.6|14561.6|14559.8|14545.8|0
1696377900000|2023-10-04 00:05:00|14564.8|14550.8|14577.3|14563.3|14578.3|14564.3|14564.6|14550.6|0
1696378200000|2023-10-04 00:10:00|14577.1|14563.1|14582.7|14568.7|14583.3|14569.3|14572.6|14558.6|0
1696378500000|2023-10-04 00:15:00|14582.8|14568.8|14584.8|14570.8|14591.9|14577.9|14578.4|14564.4|0
1696378800000|2023-10-04 00:20:00|14585.3|14571.3|14572.9|14558.9|14585.3|14571.3|14572.8|14558.8|0
1696379100000|2023-10-04 00:25:00|14572.7|14558.7|14578.7|14564.7|14578.9|14564.9|14569.8|14555.8|0
1696379400000|2023-10-04 00:30:00|14578.4|14564.4|14572.9|14558.9|14579.6|14565.6|14569.3|14555.3|0
1696379700000|2023-10-04 00:35:00|14572.8|14558.8|14574.7|14560.7|14575.3|14561.3|14566.2|14552.2|0
1696380000000|2023-10-04 00:40:00|14574.4|14560.4|14571.2|14557.2|14576.1|14562.1|14568.3|14554.3|0
1696380300000|2023-10-04 00:45:00|14570.4|14556.4|14575.4|14561.4|14575.9|14561.9|14560.8|14546.8|0
1696380600000|2023-10-04 00:50:00|14577.2|14563.2|14553.4|14539.4|14587.2|14573.2|14553.4|14539.4|0
1696380900000|2023-10-04 00:55:00|14551.4|14537.4|14556.8|14542.8|14567.9|14553.9|14549.2|14535.2|0
1696381200000|2023-10-04 01:00:00|14556.6|14542.6|14553.4|14539.4|14561.3|14547.3|14551.2|14537.2|0
1696381500000|2023-10-04 01:05:00|14552.4|14538.4|14547.8|14533.8|14553.7|14539.7|14544.3|14530.3|0
1696381800000|2023-10-04 01:10:00|14548.7|14534.7|14546.4|14532.4|14553.7|14539.7|14545.9|14531.9|0
1696382100000|2023-10-04 01:15:00|14546.1|14532.1|14542.4|14528.4|14552.2|14538.2|14534.3|14520.3|0
1696382400000|2023-10-04 01:20:00|14541.6|14527.6|14544.3|14530.3|14548.8|14534.8|14538.1|14524.1|0
1696382700000|2023-10-04 01:25:00|14544.1|14530.1|14541.2|14527.2|14546.6|14532.6|14537.8|14523.8|0
1696383000000|2023-10-04 01:30:00|14537.9|14523.9|14525.9|14511.9|14541.8|14527.8|14522.2|14508.2|0
1696383300000|2023-10-04 01:35:00|14525.4|14511.4|14516.8|14502.8|14525.4|14511.4|14512.2|14498.2|0
1696383600000|2023-10-04 01:40:00|14518.6|14504.6|14519.4|14505.4|14522.2|14508.2|14511.9|14497.9|0
1696383900000|2023-10-04 01:45:00|14519.6|14505.6|14527.6|14513.6|14530.2|14516.2|14517.4|14503.4|0
1696384200000|2023-10-04 01:50:00|14527.7|14513.7|14531.2|14517.2|14534.3|14520.3|14526.8|14512.8|0
1696384500000|2023-10-04 01:55:00|14531.1|14517.1|14538.1|14524.1|14541.6|14527.6|14531.1|14517.1|0
1696384800000|2023-10-04 02:00:00|14538.9|14524.9|14529.7|14515.7|14541.2|14527.2|14525.8|14511.8|0
1696385100000|2023-10-04 02:05:00|14529.4|14515.4|14537.7|14523.7|14537.9|14523.9|14528.7|14514.7|0
1696385400000|2023-10-04 02:10:00|14537.9|14523.9|14537.2|14523.2|14538.7|14524.7|14530.6|14516.6|0
1696385700000|2023-10-04 02:15:00|14536.9|14522.9|14536.1|14522.1|14538.8|14524.8|14534.4|14520.4|0
1696386000000|2023-10-04 02:20:00|14536.6|14522.6|14534.2|14520.2|14536.6|14522.6|14531.1|14517.1|0
1696386300000|2023-10-04 02:25:00|14534.1|14520.1|14530.9|14516.9|14543.6|14529.6|14530.6|14516.6|0
1696386600000|2023-10-04 02:30:00|14530.3|14516.3|14534.7|14520.7|14538.7|14524.7|14530.3|14516.3|0
1696386900000|2023-10-04 02:35:00|14534.9|14520.9|14534.4|14520.4|14535.9|14521.9|14530.9|14516.9|0
1696387200000|2023-10-04 02:40:00|14534.6|14520.6|14532.8|14518.8|14537.1|14523.1|14532.2|14518.2|0
1696387500000|2023-10-04 02:45:00|14532.9|14518.9|14523.3|14509.3|14535.6|14521.6|14522.4|14508.4|0
1696387800000|2023-10-04 02:50:00|14523.4|14509.4|14529.6|14515.6|14530.9|14516.9|14515.9|14501.9|0
1696388100000|2023-10-04 02:55:00|14529.1|14515.1|14540.7|14526.7|14541.1|14527.1|14529.1|14515.1|0
1696388400000|2023-10-04 03:00:00|14540.4|14526.4|14542.9|14528.9|14543.3|14529.3|14538.7|14524.7|0
1696388700000|2023-10-04 03:05:00|14543.3|14529.3|14537.9|14523.9|14543.3|14529.3|14535.7|14521.7|0
1696389000000|2023-10-04 03:10:00|14537.8|14523.8|14543.4|14529.4|14545.6|14531.6|14537.6|14523.6|0
1696389300000|2023-10-04 03:15:00|14542.8|14528.8|14534.1|14520.1|14543.6|14529.6|14531.7|14517.7|0
1696389600000|2023-10-04 03:20:00|14534.2|14520.2|14534.1|14520.1|14535.3|14521.3|14530.6|14516.6|0
1696389900000|2023-10-04 03:25:00|14534.2|14520.2|14529.1|14515.1|14537.9|14523.9|14527.4|14513.4|0
1696390200000|2023-10-04 03:30:00|14529.3|14515.3|14516.7|14502.7|14531.2|14517.2|14516.7|14502.7|0
1696390500000|2023-10-04 03:35:00|14515.4|14501.4|14518.9|14504.9|14522.8|14508.8|14514.4|14500.4|0
1696390800000|2023-10-04 03:40:00|14519.6|14505.6|14519.2|14505.2|14522.6|14508.6|14516.7|14502.7|0
1696391100000|2023-10-04 03:45:00|14519.3|14505.3|14504.9|14490.9|14522.1|14508.1|14500.9|14486.9|0
1696391400000|2023-10-04 03:50:00|14504.8|14490.8|14513.3|14499.3|14514.8|14500.8|14503.7|14489.7|0
1696391700000|2023-10-04 03:55:00|14513.1|14499.1|14516.4|14502.4|14516.9|14502.9|14512.6|14498.6|0
1696392000000|2023-10-04 04:00:00|14516.9|14502.9|14512.7|14498.7|14517.3|14503.3|14512.3|14498.3|0
1696392300000|2023-10-04 04:05:00|14512.8|14498.8|14519.1|14505.1|14521.8|14507.8|14510.9|14496.9|0
1696392600000|2023-10-04 04:10:00|14518.9|14504.9|14522.6|14508.6|14522.8|14508.8|14516.7|14502.7|0
1696392900000|2023-10-04 04:15:00|14522.7|14508.7|14524.4|14510.4|14525.6|14511.6|14521.1|14507.1|0
1696393200000|2023-10-04 04:20:00|14524.6|14510.6|14525.8|14511.8|14532.4|14518.4|14524.6|14510.6|0
1696393500000|2023-10-04 04:25:00|14525.9|14511.9|14526.2|14512.2|14528.8|14514.8|14524.8|14510.8|0
1696393800000|2023-10-04 04:30:00|14525.8|14511.8|14539.1|14525.1|14539.1|14525.1|14525.8|14511.8|0
1696394100000|2023-10-04 04:35:00|14538.9|14524.9|14548.2|14534.2|14548.9|14534.9|14538.4|14524.4|0
1696394400000|2023-10-04 04:40:00|14548.1|14534.1|14540.9|14526.9|14548.9|14534.9|14540.7|14526.7|0
1696394700000|2023-10-04 04:45:00|14541.1|14527.1|14542.4|14528.4|14545.1|14531.1|14536.9|14522.9|0
1696395000000|2023-10-04 04:50:00|14542.2|14528.2|14545.3|14531.3|14546.7|14532.7|14540.8|14526.8|0
1696395300000|2023-10-04 04:55:00|14546.2|14532.2|14543.3|14529.3|14550.1|14536.1|14541.6|14527.6|0
1696395600000|2023-10-04 05:00:00|14545.2|14531.2|14540.2|14526.2|14545.2|14531.2|14539.4|14525.4|0
1696395900000|2023-10-04 05:05:00|14540.6|14526.6|14544.3|14530.3|14545.1|14531.1|14539.1|14525.1|0
1696396200000|2023-10-04 05:10:00|14544.4|14530.4|14538.8|14524.8|14545.6|14531.6|14537.9|14523.9|0
1696396500000|2023-10-04 05:15:00|14538.7|14524.7|14526.6|14512.6|14538.8|14524.8|14526.1|14512.1|0
1696396800000|2023-10-04 05:20:00|14526.1|14512.1|14527.7|14513.7|14530.4|14516.4|14524.4|14510.4|0
1696397100000|2023-10-04 05:25:00|14527.8|14513.8|14523.3|14509.3|14531.1|14517.1|14522.8|14508.8|0
1696397400000|2023-10-04 05:30:00|14523.1|14509.1|14529.1|14515.1|14538.6|14524.6|14523.1|14509.1|0
1696397700000|2023-10-04 05:35:00|14529.7|14515.7|14522.8|14508.8|14531.4|14517.4|14520.4|14506.4|0
1696398000000|2023-10-04 05:40:00|14522.7|14508.7|14510.2|14496.2|14522.7|14508.7|14508.3|14494.3|0
1696398300000|2023-10-04 05:45:00|14510.1|14496.1|14507.6|14493.6|14513.8|14499.8|14504.4|14490.4|0
1696398600000|2023-10-04 05:50:00|14507.3|14493.3|14504.1|14490.1|14510.3|14496.3|14495.9|14481.9|0
1696398900000|2023-10-04 05:55:00|14504.2|14490.2|14507.1|14493.1|14511.4|14497.4|14503.9|14489.9|0
1696399200000|2023-10-04 06:00:00|14508.8|14494.8|14502.8|14488.8|14511.1|14497.1|14502.7|14488.7|0
1696399500000|2023-10-04 06:05:00|14503.3|14489.3|14489.2|14475.2|14503.3|14489.3|14487.8|14473.8|0
1696399800000|2023-10-04 06:10:00|14489.7|14475.7|14485.2|14471.2|14492.7|14478.7|14482.6|14468.6|0
1696400100000|2023-10-04 06:15:00|14485.4|14471.4|14466.9|14452.9|14488.1|14474.1|14465.9|14451.9|0
1696400400000|2023-10-04 06:20:00|14467.1|14453.1|14461.4|14447.4|14476.8|14462.8|14461.2|14447.2|0
1696400700000|2023-10-04 06:25:00|14461.9|14447.9|14470.2|14456.2|14472.3|14458.3|14459.6|14445.6|0
1696401000000|2023-10-04 06:30:00|14470.4|14456.4|14469.9|14455.9|14472.4|14458.4|14462.4|14448.4|0
1696401300000|2023-10-04 06:35:00|14470.4|14456.4|14466.9|14452.9|14474.9|14460.9|14466.7|14452.7|0
1696401600000|2023-10-04 06:40:00|14468.1|14454.1|14480.1|14466.1|14481.3|14467.3|14464.7|14450.7|0
1696401900000|2023-10-04 06:45:00|14480.3|14466.3|14472.9|14458.9|14482.1|14468.1|14471.1|14457.1|0
1696402200000|2023-10-04 06:50:00|14473.7|14459.7|14460.8|14446.8|14473.7|14459.7|14459.3|14445.3|0
1696402500000|2023-10-04 06:55:00|14460.7|14446.7|14451.7|14437.7|14461.2|14447.2|14450.9|14436.9|0
1696402800000|2023-10-04 07:00:00|14451.3|14437.3|14469.2|14455.2|14469.9|14455.9|14449.7|14435.7|0
1696403100000|2023-10-04 07:05:00|14469.4|14455.4|14478.4|14464.4|14481.1|14467.1|14465.4|14451.4|0
1696403400000|2023-10-04 07:10:00|14478.9|14464.9|14485.8|14471.8|14491.3|14477.3|14477.4|14463.4|0
1696403700000|2023-10-04 07:15:00|14484.4|14470.4|14494.2|14480.2|14499.1|14485.1|14480.9|14466.9|0
1696404000000|2023-10-04 07:20:00|14494.6|14480.6|14483.9|14469.9|14497.7|14483.7|14481.9|14467.9|0
1696404300000|2023-10-04 07:25:00|14484.4|14470.4|14490.6|14476.6|14494.6|14480.6|14479.4|14465.4|0
1696404600000|2023-10-04 07:30:00|14489.8|14475.8|14478.2|14464.2|14494.8|14480.8|14476.4|14462.4|0
1696404900000|2023-10-04 07:35:00|14479.4|14465.4|14467.4|14453.4|14480.6|14466.6|14456.9|14442.9|0
1696405200000|2023-10-04 07:40:00|14467.3|14453.3|14507.1|14493.1|14509.4|14495.4|14464.6|14450.6|0
1696405500000|2023-10-04 07:45:00|14507.2|14493.2|14505.3|14491.3|14513.8|14499.8|14502.8|14488.8|0
1696405800000|2023-10-04 07:50:00|14505.9|14491.9|14503.8|14489.8|14510.6|14496.6|14500.8|14486.8|0
1696406100000|2023-10-04 07:55:00|14503.6|14489.6|14507.8|14493.8|14509.3|14495.3|14497.6|14483.6|0
1696406400000|2023-10-04 08:00:00|14508.3|14494.3|14504.4|14490.4|14509.3|14495.3|14491.9|14477.9|0
1696406700000|2023-10-04 08:05:00|14505.7|14491.7|14510.1|14496.1|14516.6|14502.6|14498.1|14484.1|0
1696407000000|2023-10-04 08:10:00|14511.1|14497.1|14521.4|14507.4|14525.2|14511.2|14507.1|14493.1|0
1696407300000|2023-10-04 08:15:00|14520.7|14506.7|14519.4|14505.4|14533.2|14519.2|14516.6|14502.6|0
1696407600000|2023-10-04 08:20:00|14519.9|14505.9|14526.1|14512.1|14527.1|14513.1|14511.3|14497.3|0
1696407900000|2023-10-04 08:25:00|14525.7|14511.7|14534.3|14520.3|14538.2|14524.2|14520.4|14506.4|0
1696408200000|2023-10-04 08:30:00|14533.7|14519.7|14532.9|14518.9|14538.3|14524.3|14527.2|14513.2|0
1696408500000|2023-10-04 08:35:00|14531.9|14517.9|14534.9|14520.9|14537.9|14523.9|14524.3|14510.3|0
1696408800000|2023-10-04 08:40:00|14536.7|14522.7|14539.8|14525.8|14543.4|14529.4|14532.9|14518.9|0
1696409100000|2023-10-04 08:45:00|14540.1|14526.1|14535.9|14521.9|14540.6|14526.6|14533.4|14519.4|0
1696409400000|2023-10-04 08:50:00|14535.1|14521.1|14533.7|14519.7|14539.6|14525.6|14530.4|14516.4|0
1696409700000|2023-10-04 08:55:00|14533.6|14519.6|14532.3|14518.3|14546.1|14532.1|14532.3|14518.3|0
1696410000000|2023-10-04 09:00:00|14533.1|14519.1|14528.4|14514.4|14535.8|14521.8|14527.7|14513.7|0
1696410300000|2023-10-04 09:05:00|14528.1|14514.1|14546.3|14532.3|14547.7|14533.7|14527.4|14513.4|0
1696410600000|2023-10-04 09:10:00|14544.8|14530.8|14542.4|14528.4|14548.9|14534.9|14541.8|14527.8|0
1696410900000|2023-10-04 09:15:00|14542.3|14528.3|14542.4|14528.4|14546.9|14532.9|14536.9|14522.9|0
1696411200000|2023-10-04 09:20:00|14542.2|14528.2|14543.7|14529.7|14545.3|14531.3|14534.9|14520.9|0
1696411500000|2023-10-04 09:25:00|14544.2|14530.2|14544.9|14530.9|14545.4|14531.4|14538.7|14524.7|0
1696411800000|2023-10-04 09:30:00|14545.3|14531.3|14552.6|14538.6|14557.6|14543.6|14540.9|14526.9|0
1696412100000|2023-10-04 09:35:00|14552.4|14538.4|14561.4|14547.4|14562.9|14548.9|14552.4|14538.4|0
1696412400000|2023-10-04 09:40:00|14561.9|14547.9|14556.6|14542.6|14563.8|14549.8|14555.3|14541.3|0
1696412700000|2023-10-04 09:45:00|14556.4|14542.4|14556.8|14542.8|14563.1|14549.1|14554.8|14540.8|0
1696413000000|2023-10-04 09:50:00|14556.7|14542.7|14564.1|14550.1|14564.4|14550.4|14556.7|14542.7|0
1696413300000|2023-10-04 09:55:00|14564.2|14550.2|14558.4|14544.4|14564.6|14550.6|14554.1|14540.1|0
1696413600000|2023-10-04 10:00:00|14558.3|14544.3|14560.7|14546.7|14566.6|14552.6|14556.4|14542.4|0
1696413900000|2023-10-04 10:05:00|14560.2|14546.2|14561.8|14547.8|14567.3|14553.3|14558.8|14544.8|0
1696414200000|2023-10-04 10:10:00|14561.2|14547.2|14565.3|14551.3|14569.2|14555.2|14558.6|14544.6|0
1696414500000|2023-10-04 10:15:00|14565.4|14551.4|14565.2|14551.2|14569.1|14555.1|14561.8|14547.8|0
1696414800000|2023-10-04 10:20:00|14565.1|14551.1|14575.8|14561.8|14576.6|14562.6|14563.4|14549.4|0
1696415100000|2023-10-04 10:25:00|14574.1|14560.1|14567.8|14553.8|14578.1|14564.1|14567.6|14553.6|0
1696415400000|2023-10-04 10:30:00|14566.6|14552.6|14557.6|14543.6|14568.6|14554.6|14555.8|14541.8|0
1696415700000|2023-10-04 10:35:00|14557.4|14543.4|14556.7|14542.7|14561.1|14547.1|14553.4|14539.4|0
1696416000000|2023-10-04 10:40:00|14556.6|14542.6|14552.8|14538.8|14559.6|14545.6|14550.2|14536.2|0
1696416300000|2023-10-04 10:45:00|14552.7|14538.7|14543.8|14529.8|14552.7|14538.7|14541.6|14527.6|0
1696416600000|2023-10-04 10:50:00|14542.8|14528.8|14546.4|14532.4|14548.4|14534.4|14536.9|14522.9|0
1696416900000|2023-10-04 10:55:00|14546.2|14532.2|14557.4|14543.4|14558.8|14544.8|14544.1|14530.1|0
1696417200000|2023-10-04 11:00:00|14557.8|14543.8|14560.9|14546.9|14561.2|14547.2|14552.8|14538.8|0
1696417500000|2023-10-04 11:05:00|14560.3|14546.3|14588.8|14574.8|14591.1|14577.1|14560.1|14546.1|0
1696417800000|2023-10-04 11:10:00|14589.2|14575.2|14592.7|14578.7|14594.7|14580.7|14583.4|14569.4|0
1696418100000|2023-10-04 11:15:00|14592.8|14578.8|14593.8|14579.8|14606.6|14592.6|14591.2|14577.2|0
1696418400000|2023-10-04 11:20:00|14592.9|14578.9|14588.7|14574.7|14593.4|14579.4|14585.4|14571.4|0
1696418700000|2023-10-04 11:25:00|14589.2|14575.2|14585.3|14571.3|14593.8|14579.8|14583.2|14569.2|0
1696419000000|2023-10-04 11:30:00|14584.7|14570.7|14586.8|14572.8|14593.8|14579.8|14579.6|14565.6|0
1696419300000|2023-10-04 11:35:00|14587.1|14573.1|14592.9|14578.9|14596.9|14582.9|14580.2|14566.2|0
1696419600000|2023-10-04 11:40:00|14593.3|14579.3|14598.1|14584.1|14598.1|14584.1|14588.7|14574.7|0
1696419900000|2023-10-04 11:45:00|14597.6|14583.6|14609.8|14595.8|14612.3|14598.3|14597.6|14583.6|0
1696420200000|2023-10-04 11:50:00|14608.8|14594.8|14606.8|14592.8|14613.1|14599.1|14604.9|14590.9|0
1696420500000|2023-10-04 11:55:00|14604.7|14590.7|14603.4|14589.4|14607.6|14593.6|14596.6|14582.6|0
1696420800000|2023-10-04 12:00:00|14603.7|14589.7|14602.9|14588.9|14610.8|14596.8|14598.8|14584.8|0
1696421100000|2023-10-04 12:05:00|14603.3|14589.3|14602.3|14588.3|14607.8|14593.8|14596.8|14582.8|0
1696421400000|2023-10-04 12:10:00|14603.1|14589.1|14605.6|14591.6|14609.3|14595.3|14600.1|14586.1|0
1696421700000|2023-10-04 12:15:00|14618.2|14604.2|14630.8|14616.8|14647.1|14633.1|14618.2|14604.2|0
1696422000000|2023-10-04 12:20:00|14630.3|14616.3|14630.9|14616.9|14641.1|14627.1|14617.7|14603.7|0
1696422300000|2023-10-04 12:25:00|14630.2|14616.2|14629.1|14615.1|14633.7|14619.7|14614.9|14600.9|0
1696422600000|2023-10-04 12:30:00|14628.3|14614.3|14636.8|14622.8|14637.6|14623.6|14617.3|14603.3|0
1696422900000|2023-10-04 12:35:00|14636.4|14622.4|14644.8|14630.8|14648.2|14634.2|14632.7|14618.7|0
1696423200000|2023-10-04 12:40:00|14645.9|14631.9|14653.3|14639.3|14658.8|14644.8|14643.7|14629.7|0
1696423500000|2023-10-04 12:45:00|14653.2|14639.2|14656.1|14642.1|14658.6|14644.6|14644.8|14630.8|0
1696423800000|2023-10-04 12:50:00|14656.2|14642.2|14639.4|14625.4|14656.2|14642.2|14639.1|14625.1|0
1696424100000|2023-10-04 12:55:00|14638.9|14624.9|14635.9|14621.9|14647.9|14633.9|14635.9|14621.9|0
1696424400000|2023-10-04 13:00:00|14635.8|14621.8|14634.7|14620.7|14638.2|14624.2|14622.8|14608.8|0
1696424700000|2023-10-04 13:05:00|14634.4|14620.4|14632.9|14618.9|14640.8|14626.8|14627.2|14613.2|0
1696425000000|2023-10-04 13:10:00|14632.7|14618.7|14625.1|14611.1|14633.9|14619.9|14620.7|14606.7|0
1696425300000|2023-10-04 13:15:00|14625.3|14611.3|14619.4|14605.4|14626.9|14612.9|14619.3|14605.3|0
1696425600000|2023-10-04 13:20:00|14619.6|14605.6|14620.3|14606.3|14623.8|14609.8|14616.6|14602.6|0
1696425900000|2023-10-04 13:25:00|14620.4|14606.4|14613.1|14599.1|14621.1|14607.1|14610.2|14596.2|0
1696426200000|2023-10-04 13:30:00|14613.2|14599.2|14655.7|14641.7|14662.5|14648.5|14611.3|14597.3|0
1696426500000|2023-10-04 13:35:00|14656.7|14642.7|14688.8|14674.8|14694.2|14680.2|14652.5|14638.5|0
1696426800000|2023-10-04 13:40:00|14688.7|14674.7|14667.5|14653.5|14688.8|14674.8|14657.1|14643.1|0
1696427100000|2023-10-04 13:45:00|14667.8|14653.8|14680.3|14666.3|14690.5|14676.5|14659.7|14645.7|0
1696427400000|2023-10-04 13:50:00|14678.5|14664.5|14673.1|14659.1|14683.1|14669.1|14645.1|14631.1|0
1696427700000|2023-10-04 13:55:00|14673.6|14659.6|14661.6|14647.6|14681.6|14667.6|14654.6|14640.6|0
1696428000000|2023-10-04 14:00:00|14662.5|14648.5|14622.4|14608.4|14678|14664|14618.4|14604.4|0
1696428300000|2023-10-04 14:05:00|14623.1|14609.1|14617.4|14603.4|14642.9|14628.9|14601.8|14587.8|0
1696428600000|2023-10-04 14:10:00|14617.9|14603.9|14644|14630|14648|14634|14615.9|14601.9|0
1696428900000|2023-10-04 14:15:00|14645|14631|14646.7|14632.7|14653|14639|14617|14603|0
1696429200000|2023-10-04 14:20:00|14648|14634|14617.2|14603.2|14651|14637|14604.1|14590.1|0
1696429500000|2023-10-04 14:25:00|14616.7|14602.7|14595|14581|14634.7|14620.7|14593.7|14579.7|0
1696429800000|2023-10-04 14:30:00|14598.6|14584.6|14663|14649|14663|14649|14598.6|14584.6|0
1696430100000|2023-10-04 14:35:00|14665.7|14651.7|14675|14661|14685.5|14671.5|14663.6|14649.6|0
1696430400000|2023-10-04 14:40:00|14675.8|14661.8|14689.5|14675.5|14707.8|14693.8|14675.7|14661.7|0
1696430700000|2023-10-04 14:45:00|14689|14675|14633.6|14619.6|14699|14685|14631|14617|0
1696431000000|2023-10-04 14:50:00|14633.2|14619.2|14630.2|14616.2|14650.7|14636.7|14628.7|14614.7|0
1696431300000|2023-10-04 14:55:00|14629.5|14615.5|14633|14619|14644.6|14630.6|14622.7|14608.7|0
1696431600000|2023-10-04 15:00:00|14632.2|14618.2|14646.6|14632.6|14654.7|14640.7|14619.6|14605.6|0
1696431900000|2023-10-04 15:05:00|14645.8|14631.8|14655.5|14641.5|14660.7|14646.7|14638.1|14624.1|0
1696432200000|2023-10-04 15:10:00|14655.2|14641.2|14671|14657|14676.7|14662.7|14655.2|14641.2|0
1696432500000|2023-10-04 15:15:00|14668.5|14654.5|14704|14690|14704.3|14690.3|14668.1|14654.1|0
1696432800000|2023-10-04 15:20:00|14703.3|14689.3|14683.7|14669.7|14714.1|14700.1|14682.7|14668.7|0
1696433100000|2023-10-04 15:25:00|14684.2|14670.2|14698.5|14684.5|14702.5|14688.5|14684.2|14670.2|0
1696433400000|2023-10-04 15:30:00|14700.1|14686.1|14697.6|14683.6|14703|14689|14688.7|14674.7|0
1696433700000|2023-10-04 15:35:00|14698.5|14684.5|14714.7|14700.7|14718.7|14704.7|14689.5|14675.5|0
1696434000000|2023-10-04 15:40:00|14714.6|14700.6|14703.6|14689.6|14717.9|14703.9|14688.3|14674.3|0
1696434300000|2023-10-04 15:45:00|14703.9|14689.9|14724.9|14710.9|14738.1|14724.1|14695.6|14681.6|0
1696434600000|2023-10-04 15:50:00|14723.9|14709.9|14730.6|14716.6|14735|14721|14710.6|14696.6|0
1696434900000|2023-10-04 15:55:00|14731.9|14717.9|14753.5|14739.5|14755.3|14741.3|14730.3|14716.3|0
1696435200000|2023-10-04 16:00:00|14753.6|14739.6|14727.9|14713.9|14756.9|14742.9|14726|14712|0
1696435500000|2023-10-04 16:05:00|14728.6|14714.6|14730.1|14716.1|14738.9|14724.9|14722.8|14708.8|0
1696435800000|2023-10-04 16:10:00|14731.8|14717.8|14721.6|14707.6|14743.6|14729.6|14716.3|14702.3|0
1696436100000|2023-10-04 16:15:00|14723.3|14709.3|14736.5|14722.5|14737.5|14723.5|14717.1|14703.1|0
1696436400000|2023-10-04 16:20:00|14736.8|14722.8|14718.6|14704.6|14750.8|14736.8|14717.1|14703.1|0
1696436700000|2023-10-04 16:25:00|14718.3|14704.3|14739.9|14725.9|14740.9|14726.9|14718.3|14704.3|0
1696437000000|2023-10-04 16:30:00|14741.6|14727.6|14741.5|14727.5|14750.5|14736.5|14730.3|14716.3|0
1696437300000|2023-10-04 16:35:00|14740.9|14726.9|14732.1|14718.1|14744.6|14730.6|14728.1|14714.1|0
1696437600000|2023-10-04 16:40:00|14733.1|14719.1|14724.6|14710.6|14739.4|14725.4|14722.4|14708.4|0
1696437900000|2023-10-04 16:45:00|14725.4|14711.4|14747.3|14733.3|14748|14734|14725|14711|0
1696438200000|2023-10-04 16:50:00|14747.6|14733.6|14741.1|14727.1|14751.5|14737.5|14735.9|14721.9|0
1696438500000|2023-10-04 16:55:00|14740.1|14726.1|14734.6|14720.6|14745.9|14731.9|14727.3|14713.3|0
1696438800000|2023-10-04 17:00:00|14733.2|14719.2|14719.7|14705.7|14737.2|14723.2|14718.6|14704.6|0
1696439100000|2023-10-04 17:05:00|14720|14706|14732.1|14718.1|14736|14722|14719|14705|0
1696439400000|2023-10-04 17:10:00|14732.2|14718.2|14718.5|14704.5|14735.3|14721.3|14717.8|14703.8|0
1696439700000|2023-10-04 17:15:00|14719.7|14705.7|14724.5|14710.5|14734.6|14720.6|14718.5|14704.5|0
1696440000000|2023-10-04 17:20:00|14724.8|14710.8|14711.2|14697.2|14732.6|14718.6|14705.5|14691.5|0
1696440300000|2023-10-04 17:25:00|14710.8|14696.8|14693|14679|14711.8|14697.8|14690.5|14676.5|0
1696440600000|2023-10-04 17:30:00|14693.5|14679.5|14696.7|14682.7|14702|14688|14682.1|14668.1|0
1696440900000|2023-10-04 17:35:00|14697.5|14683.5|14699.6|14685.6|14701.2|14687.2|14690.3|14676.3|0
1696441200000|2023-10-04 17:40:00|14700.2|14686.2|14701.5|14687.5|14701.6|14687.6|14684.1|14670.1|0
1696441500000|2023-10-04 17:45:00|14701.8|14687.8|14705.1|14691.1|14706|14692|14694.2|14680.2|0
1696441800000|2023-10-04 17:50:00|14704.5|14690.5|14681.6|14667.6|14705|14691|14677|14663|0
1696442100000|2023-10-04 17:55:00|14681.2|14667.2|14679.6|14665.6|14693|14679|14674.5|14660.5|0
1696442400000|2023-10-04 18:00:00|14678.2|14664.2|14689.7|14675.7|14690.1|14676.1|14666.7|14652.7|0
1696442700000|2023-10-04 18:05:00|14689.8|14675.8|14671.5|14657.5|14693.5|14679.5|14668.2|14654.2|0
1696443000000|2023-10-04 18:10:00|14671|14657|14690.1|14676.1|14692.6|14678.6|14669.1|14655.1|0
1696443300000|2023-10-04 18:15:00|14689.7|14675.7|14704.2|14690.2|14706.2|14692.2|14689.7|14675.7|0
1696443600000|2023-10-04 18:20:00|14703.6|14689.6|14670.6|14656.6|14705.3|14691.3|14663.3|14649.3|0
1696443900000|2023-10-04 18:25:00|14667.1|14653.1|14700.8|14686.8|14702.2|14688.2|14666.3|14652.3|0
1696444200000|2023-10-04 18:30:00|14701.1|14687.1|14693.6|14679.6|14711.1|14697.1|14693.5|14679.5|0
1696444500000|2023-10-04 18:35:00|14692.3|14678.3|14707.2|14693.2|14707.7|14693.7|14684.6|14670.6|0
1696444800000|2023-10-04 18:40:00|14705.8|14691.8|14722.8|14708.8|14724.1|14710.1|14705.2|14691.2|0
1696445100000|2023-10-04 18:45:00|14722.5|14708.5|14718|14704|14730.5|14716.5|14717.6|14703.6|0
1696445400000|2023-10-04 18:50:00|14717.8|14703.8|14715.3|14701.3|14721.8|14707.8|14712.8|14698.8|0
1696445700000|2023-10-04 18:55:00|14715.7|14701.7|14728.8|14714.8|14733.1|14719.1|14714.1|14700.1|0
1696446000000|2023-10-04 19:00:00|14728.3|14714.3|14730.8|14716.8|14742.8|14728.8|14724.3|14710.3|0
1696446300000|2023-10-04 19:05:00|14732.8|14718.8|14744.8|14730.8|14746.5|14732.5|14724.1|14710.1|0
1696446600000|2023-10-04 19:10:00|14744.1|14730.1|14764.1|14750.1|14768.8|14754.8|14740|14726|0
1696446900000|2023-10-04 19:15:00|14762.8|14748.8|14775.5|14761.5|14786.7|14772.7|14761.5|14747.5|0
1696447200000|2023-10-04 19:20:00|14774.6|14760.6|14783.1|14769.1|14784.1|14770.1|14768.3|14754.3|0
1696447500000|2023-10-04 19:25:00|14782.3|14768.3|14775.5|14761.5|14787.3|14773.3|14772|14758|0
1696447800000|2023-10-04 19:30:00|14777.3|14763.3|14790.8|14776.8|14795.6|14781.6|14773.8|14759.8|0
1696448100000|2023-10-04 19:35:00|14790.6|14776.6|14802.3|14788.3|14813.1|14799.1|14790.6|14776.6|0
1696448400000|2023-10-04 19:40:00|14800.3|14786.3|14793.7|14779.7|14808.1|14794.1|14791.9|14777.9|0
1696448700000|2023-10-04 19:45:00|14790.2|14776.2|14786.2|14772.2|14806.9|14792.9|14786.2|14772.2|0
1696449000000|2023-10-04 19:50:00|14775.9|14761.9|14794.8|14780.8|14796.9|14782.9|14766.7|14752.7|0
1696449300000|2023-10-04 19:55:00|14795.9|14781.9|14773.1|14759.1|14795.9|14781.9|14773.1|14759.1|0
1696449600000|2023-10-04 20:00:00|14775.3|14761.3|14765.7|14751.7|14775.3|14761.3|14758.5|14744.5|0
1696449900000|2023-10-04 20:05:00|14765.9|14751.9|14775.5|14761.5|14775.9|14761.9|14764.7|14750.7|0
1696450200000|2023-10-04 20:10:00|14775.2|14761.2|14768.8|14754.8|14775.2|14761.2|14768.2|14754.2|0
1696450500000|2023-10-04 20:15:00|14768.3|14754.3|14769.7|14755.7|14770.8|14756.8|14766|14752|0
1696450800000|2023-10-04 20:20:00|14769.4|14755.4|14767|14753|14770.3|14756.3|14766.9|14752.9|0
1696451100000|2023-10-04 20:25:00|14767.2|14753.2|14768.2|14754.2|14769.5|14755.5|14766.8|14752.8|0
1696451400000|2023-10-04 20:30:00|14768.5|14754.5|14764.5|14750.5|14768.7|14754.7|14762.8|14748.8|0
1696451700000|2023-10-04 20:35:00|14764.4|14750.4|14764.3|14750.3|14765.4|14751.4|14760.3|14746.3|0
1696452000000|2023-10-04 20:40:00|14764.9|14750.9|14761.8|14747.8|14766|14752|14761.3|14747.3|0
1696452300000|2023-10-04 20:45:00|14760|14746|14759.9|14745.9|14762.4|14748.4|14758.9|14744.9|0
1696452600000|2023-10-04 20:50:00|14759.7|14745.7|14762.5|14748.5|14764|14750|14759.4|14745.4|0
1696452900000|2023-10-04 20:55:00|14762.3|14748.3|14759.1|14745.1|14762.5|14748.5|14758.8|14744.8|0
1696453200000|2023-10-04 21:00:00|14759|14745|14757.7|14743.7|14759.3|14745.3|14757.7|14743.7|0
1696453500000|2023-10-04 21:05:00|14757.2|14743.2|14758.9|14744.9|14758.9|14744.9|14756|14742|0
1696453800000|2023-10-04 21:10:00|14758.8|14744.8|14756.5|14742.5|14758.8|14744.8|14756.5|14742.5|0
1696454100000|2023-10-04 21:15:00|14756.8|14742.8|14758.2|14744.2|14758.3|14744.3|14756.7|14742.7|0
1696454400000|2023-10-04 21:20:00|14758.5|14744.5|14757.7|14743.7|14758.5|14744.5|14757.2|14743.2|0
1696454700000|2023-10-04 21:25:00|14757.9|14743.9|14759|14745|14759.1|14745.1|14757.8|14743.8|0
1696455000000|2023-10-04 21:30:00|14758.7|14744.7|14759.1|14745.1|14759.1|14745.1|14758.1|14744.1|0
1696455300000|2023-10-04 21:35:00|14758.9|14744.9|14758.4|14744.4|14759|14745|14757.1|14743.1|0
1696455600000|2023-10-04 21:40:00|14758.3|14744.3|14758.3|14744.3|14760.3|14746.3|14758.3|14744.3|0
1696455900000|2023-10-04 21:45:00|14758.4|14744.4|14758.6|14744.6|14758.9|14744.9|14758.3|14744.3|0
1696456200000|2023-10-04 21:50:00|14758.7|14744.7|14758.8|14744.8|14759.6|14745.6|14758.1|14744.1|0
1696456500000|2023-10-04 21:55:00|14758.9|14744.9|14759.7|14745.7|14760.4|14746.4|14757.6|14743.6|0
1696456800000|2023-10-04 22:00:00|14758|14744|14753.9|14739.9|14758.7|14744.7|14750.9|14736.9|0
1696457100000|2023-10-04 22:05:00|14754|14740|14753.9|14739.9|14756.4|14742.4|14753|14739|0
1696457400000|2023-10-04 22:10:00|14754.2|14740.2|14757|14743|14758.5|14744.5|14754|14740|0
1696457700000|2023-10-04 22:15:00|14756.9|14742.9|14759.9|14745.9|14761.7|14747.7|14756.9|14742.9|0
1696458000000|2023-10-04 22:20:00|14760.3|14746.3|14760.9|14746.9|14765.7|14751.7|14760.2|14746.2|0
1696458300000|2023-10-04 22:25:00|14760.7|14746.7|14758.4|14744.4|14760.7|14746.7|14758.3|14744.3|0
1696458600000|2023-10-04 22:30:00|14758.3|14744.3|14762.5|14748.5|14763.5|14749.5|14757.9|14743.9|0
1696458900000|2023-10-04 22:35:00|14762.3|14748.3|14768.8|14754.8|14769.7|14755.7|14762.2|14748.2|0
1696459200000|2023-10-04 22:40:00|14768.7|14754.7|14763.7|14749.7|14769.8|14755.8|14763.2|14749.2|0
1696459500000|2023-10-04 22:45:00|14763.5|14749.5|14767|14753|14767.4|14753.4|14760.5|14746.5|0
1696459800000|2023-10-04 22:50:00|14767.2|14753.2|14765.4|14751.4|14767.5|14753.5|14763.2|14749.2|0
1696460100000|2023-10-04 22:55:00|14765.3|14751.3|14764.2|14750.2|14765.4|14751.4|14763|14749|0
1696460400000|2023-10-04 23:00:00|14764.7|14750.7|14766.7|14752.7|14767.5|14753.5|14764.7|14750.7|0
1696460700000|2023-10-04 23:05:00|14766.5|14752.5|14769.2|14755.2|14769.5|14755.5|14766|14752|0
1696461000000|2023-10-04 23:10:00|14768.9|14754.9|14768.5|14754.5|14771.5|14757.5|14768.4|14754.4|0
1696461300000|2023-10-04 23:15:00|14768.7|14754.7|14763.9|14749.9|14769.4|14755.4|14761.3|14747.3|0
1696461600000|2023-10-04 23:20:00|14763.8|14749.8|14766.8|14752.8|14767.2|14753.2|14763.2|14749.2|0
1696461900000|2023-10-04 23:25:00|14766.7|14752.7|14769.5|14755.5|14770.3|14756.3|14764|14750|0
1696462200000|2023-10-04 23:30:00|14769|14755|14767.7|14753.7|14770.2|14756.2|14766.2|14752.2|0
1696462500000|2023-10-04 23:35:00|14767.5|14753.5|14764.3|14750.3|14769|14755|14761.8|14747.8|0
1696462800000|2023-10-04 23:40:00|14764.8|14750.8|14765.5|14751.5|14767.3|14753.3|14764.8|14750.8|0
1696463100000|2023-10-04 23:45:00|14765.4|14751.4|14765.3|14751.3|14769|14755|14765.2|14751.2|0
1696463400000|2023-10-04 23:50:00|14765.2|14751.2|14768|14754|14768.5|14754.5|14764.8|14750.8|0
1696463700000|2023-10-04 23:55:00|14769|14755|14770.9|14756.9|14771.5|14757.5|14766|14752|0
1696464000000|2023-10-05 00:00:00|14770|14756|14755.5|14741.5|14770.3|14756.3|14752.7|14738.7|0
1696464300000|2023-10-05 00:05:00|14755.9|14741.9|14746.4|14732.4|14756|14742|14745.5|14731.5|0
1696464600000|2023-10-05 00:10:00|14746.9|14732.9|14749.8|14735.8|14754.3|14740.3|14746.9|14732.9|0
1696464900000|2023-10-05 00:15:00|14749.4|14735.4|14755.2|14741.2|14758|14744|14749|14735|0
1696465200000|2023-10-05 00:20:00|14754.5|14740.5|14750|14736|14755.3|14741.3|14748.4|14734.4|0
1696465500000|2023-10-05 00:25:00|14749.9|14735.9|14747.4|14733.4|14751.8|14737.8|14744.9|14730.9|0
1696465800000|2023-10-05 00:30:00|14747.7|14733.7|14757.3|14743.3|14757.3|14743.3|14747.5|14733.5|0
1696466100000|2023-10-05 00:35:00|14757|14743|14760.4|14746.4|14767.7|14753.7|14755.2|14741.2|0
1696466400000|2023-10-05 00:40:00|14760.3|14746.3|14763.2|14749.2|14766.2|14752.2|14759.9|14745.9|0
1696466700000|2023-10-05 00:45:00|14763.3|14749.3|14769.7|14755.7|14772.2|14758.2|14761.7|14747.7|0
1696467000000|2023-10-05 00:50:00|14769.5|14755.5|14769.8|14755.8|14772.2|14758.2|14768|14754|0
1696467300000|2023-10-05 00:55:00|14769|14755|14773|14759|14775.8|14761.8|14768.9|14754.9|0
1696467600000|2023-10-05 01:00:00|14772.3|14758.3|14769.5|14755.5|14774|14760|14767.5|14753.5|0
1696467900000|2023-10-05 01:05:00|14769.7|14755.7|14774|14760|14777|14763|14768.3|14754.3|0
1696468200000|2023-10-05 01:10:00|14774.3|14760.3|14774.8|14760.8|14777.3|14763.3|14771.3|14757.3|0
1696468500000|2023-10-05 01:15:00|14774.9|14760.9|14779.5|14765.5|14780.3|14766.3|14773.4|14759.4|0
1696468800000|2023-10-05 01:20:00|14779.4|14765.4|14778.2|14764.2|14785|14771|14778.2|14764.2|0
1696469100000|2023-10-05 01:25:00|14778.3|14764.3|14771.3|14757.3|14783|14769|14770.8|14756.8|0
1696469400000|2023-10-05 01:30:00|14769.3|14755.3|14773|14759|14775.8|14761.8|14763.8|14749.8|0
1696469700000|2023-10-05 01:35:00|14774.9|14760.9|14769.5|14755.5|14778.3|14764.3|14768.7|14754.7|0
1696470000000|2023-10-05 01:40:00|14769.7|14755.7|14771.9|14757.9|14773.9|14759.9|14767.8|14753.8|0
1696470300000|2023-10-05 01:45:00|14771.8|14757.8|14770.8|14756.8|14772.9|14758.9|14767.5|14753.5|0
1696470600000|2023-10-05 01:50:00|14770.7|14756.7|14780|14766|14780.8|14766.8|14769.5|14755.5|0
1696470900000|2023-10-05 01:55:00|14780.4|14766.4|14790.5|14776.5|14792.2|14778.2|14778.5|14764.5|0
1696471200000|2023-10-05 02:00:00|14790.8|14776.8|14783.7|14769.7|14790.8|14776.8|14783.2|14769.2|0
1696471500000|2023-10-05 02:05:00|14783.8|14769.8|14776.7|14762.7|14783.8|14769.8|14773.3|14759.3|0
1696471800000|2023-10-05 02:10:00|14776.5|14762.5|14779.8|14765.8|14780.2|14766.2|14773.5|14759.5|0
1696472100000|2023-10-05 02:15:00|14778.7|14764.7|14781.8|14767.8|14782.5|14768.5|14775.3|14761.3|0
1696472400000|2023-10-05 02:20:00|14782.3|14768.3|14783.7|14769.7|14785.7|14771.7|14779.4|14765.4|0
1696472700000|2023-10-05 02:25:00|14783.9|14769.9|14782.7|14768.7|14785.8|14771.8|14780.3|14766.3|0
1696473000000|2023-10-05 02:30:00|14782.8|14768.8|14778.8|14764.8|14783|14769|14777|14763|0
1696473300000|2023-10-05 02:35:00|14779|14765|14779.3|14765.3|14781.3|14767.3|14777|14763|0
1696473600000|2023-10-05 02:40:00|14779.7|14765.7|14778.5|14764.5|14780|14766|14777.5|14763.5|0
1696473900000|2023-10-05 02:45:00|14778|14764|14779.5|14765.5|14783.2|14769.2|14778|14764|0
1696474200000|2023-10-05 02:50:00|14779.4|14765.4|14785.3|14771.3|14785.8|14771.8|14778.5|14764.5|0
1696474500000|2023-10-05 02:55:00|14785.4|14771.4|14782.9|14768.9|14786.9|14772.9|14782.5|14768.5|0
1696474800000|2023-10-05 03:00:00|14782.7|14768.7|14787.5|14773.5|14787.5|14773.5|14781|14767|0
1696475100000|2023-10-05 03:05:00|14787.3|14773.3|14786.3|14772.3|14788.2|14774.2|14785.5|14771.5|0
1696475400000|2023-10-05 03:10:00|14786.2|14772.2|14796.2|14782.2|14801.8|14787.8|14783|14769|0
1696475700000|2023-10-05 03:15:00|14796.4|14782.4|14783|14769|14796.4|14782.4|14782.5|14768.5|0
1696476000000|2023-10-05 03:20:00|14782.8|14768.8|14779.8|14765.8|14783.8|14769.8|14778.9|14764.9|0
1696476300000|2023-10-05 03:25:00|14779.7|14765.7|14781|14767|14784.2|14770.2|14778|14764|0
1696476600000|2023-10-05 03:30:00|14781.7|14767.7|14788.5|14774.5|14791.9|14777.9|14781.7|14767.7|0
1696476900000|2023-10-05 03:35:00|14788.4|14774.4|14790|14776|14790.8|14776.8|14786.8|14772.8|0
1696477200000|2023-10-05 03:40:00|14789.8|14775.8|14791|14777|14791.7|14777.7|14789.3|14775.3|0
1696477500000|2023-10-05 03:45:00|14790.5|14776.5|14792.5|14778.5|14794.5|14780.5|14790.5|14776.5|0
1696477800000|2023-10-05 03:50:00|14792.4|14778.4|14794|14780|14794.7|14780.7|14790.9|14776.9|0
1696478100000|2023-10-05 03:55:00|14794.2|14780.2|14793.5|14779.5|14794.2|14780.2|14789.3|14775.3|0
1696478400000|2023-10-05 04:00:00|14793.7|14779.7|14794.5|14780.5|14795.5|14781.5|14790.3|14776.3|0
1696478700000|2023-10-05 04:05:00|14794.8|14780.8|14796.4|14782.4|14797.8|14783.8|14794.4|14780.4|0
1696479000000|2023-10-05 04:10:00|14796.7|14782.7|14796|14782|14798.9|14784.9|14795.3|14781.3|0
1696479300000|2023-10-05 04:15:00|14795.9|14781.9|14791.3|14777.3|14796.2|14782.2|14787.8|14773.8|0
1696479600000|2023-10-05 04:20:00|14791.4|14777.4|14789.3|14775.3|14792.7|14778.7|14788.4|14774.4|0
1696479900000|2023-10-05 04:25:00|14789.4|14775.4|14789.3|14775.3|14791|14777|14785.7|14771.7|0
1696480200000|2023-10-05 04:30:00|14789.2|14775.2|14787.4|14773.4|14789.3|14775.3|14785|14771|0
1696480500000|2023-10-05 04:35:00|14787.3|14773.3|14789.2|14775.2|14790|14776|14786.8|14772.8|0
1696480800000|2023-10-05 04:40:00|14789|14775|14788.5|14774.5|14791.7|14777.7|14787.8|14773.8|0
1696481100000|2023-10-05 04:45:00|14788.4|14774.4|14785.8|14771.8|14789.4|14775.4|14785.8|14771.8|0
1696481400000|2023-10-05 04:50:00|14786|14772|14789.5|14775.5|14789.8|14775.8|14785.5|14771.5|0
1696481700000|2023-10-05 04:55:00|14789.4|14775.4|14789.9|14775.9|14791.4|14777.4|14787.4|14773.4|0
1696482000000|2023-10-05 05:00:00|14789.8|14775.8|14780.3|14766.3|14790.3|14776.3|14778.8|14764.8|0
1696482300000|2023-10-05 05:05:00|14780.4|14766.4|14775.3|14761.3|14781.8|14767.8|14774|14760|0
1696482600000|2023-10-05 05:10:00|14775.2|14761.2|14779.4|14765.4|14780.7|14766.7|14773.5|14759.5|0
1696482900000|2023-10-05 05:15:00|14779.3|14765.3|14782|14768|14782.8|14768.8|14779.3|14765.3|0
1696483200000|2023-10-05 05:20:00|14781.9|14767.9|14779.7|14765.7|14783.3|14769.3|14778|14764|0
1696483500000|2023-10-05 05:25:00|14780|14766|14782.8|14768.8|14784|14770|14779.2|14765.2|0
1696483800000|2023-10-05 05:30:00|14782.5|14768.5|14775|14761|14782.5|14768.5|14770.9|14756.9|0
1696484100000|2023-10-05 05:35:00|14775.2|14761.2|14782.9|14768.9|14782.9|14768.9|14774.5|14760.5|0
1696484400000|2023-10-05 05:40:00|14782.5|14768.5|14772.5|14758.5|14783|14769|14772|14758|0
1696484700000|2023-10-05 05:45:00|14772.4|14758.4|14775.8|14761.8|14775.9|14761.9|14768.2|14754.2|0
1696485000000|2023-10-05 05:50:00|14775.7|14761.7|14771.2|14757.2|14779.7|14765.7|14770.8|14756.8|0
1696485300000|2023-10-05 05:55:00|14771.3|14757.3|14775.9|14761.9|14777.8|14763.8|14770.7|14756.7|0
1696485600000|2023-10-05 06:00:00|14776.5|14762.5|14760.5|14746.5|14781.9|14767.9|14759.7|14745.7|0
1696485900000|2023-10-05 06:05:00|14760.8|14746.8|14764.9|14750.9|14769.8|14755.8|14758.7|14744.7|0
1696486200000|2023-10-05 06:10:00|14765.2|14751.2|14755|14741|14765.4|14751.4|14754.8|14740.8|0
1696486500000|2023-10-05 06:15:00|14755.3|14741.3|14756.7|14742.7|14761.3|14747.3|14755.3|14741.3|0
1696486800000|2023-10-05 06:20:00|14756.3|14742.3|14753.9|14739.9|14760.8|14746.8|14753.2|14739.2|0
1696487100000|2023-10-05 06:25:00|14754.2|14740.2|14755.4|14741.4|14755.5|14741.5|14749.5|14735.5|0
1696487400000|2023-10-05 06:30:00|14755.3|14741.3|14755.2|14741.2|14757.8|14743.8|14752.7|14738.7|0
1696487700000|2023-10-05 06:35:00|14755.4|14741.4|14755.4|14741.4|14757|14743|14750|14736|0
1696488000000|2023-10-05 06:40:00|14755.3|14741.3|14755.3|14741.3|14758.8|14744.8|14751.8|14737.8|0
1696488300000|2023-10-05 06:45:00|14754.2|14740.2|14739.9|14725.9|14754.2|14740.2|14738.2|14724.2|0
1696488600000|2023-10-05 06:50:00|14739.4|14725.4|14739.8|14725.8|14740.5|14726.5|14736.3|14722.3|0
1696488900000|2023-10-05 06:55:00|14739.9|14725.9|14749.8|14735.8|14750.5|14736.5|14737.5|14723.5|0
1696489200000|2023-10-05 07:00:00|14750.4|14736.4|14748.4|14734.4|14750.4|14736.4|14737.4|14723.4|0
1696489500000|2023-10-05 07:05:00|14748.5|14734.5|14746.7|14732.7|14750.3|14736.3|14740.3|14726.3|0
1696489800000|2023-10-05 07:10:00|14746.9|14732.9|14732.5|14718.5|14749.3|14735.3|14732|14718|0
1696490100000|2023-10-05 07:15:00|14732.4|14718.4|14741.3|14727.3|14744.4|14730.4|14731|14717|0
1696490400000|2023-10-05 07:20:00|14742.4|14728.4|14729.4|14715.4|14742.8|14728.8|14728.9|14714.9|0
1696490700000|2023-10-05 07:25:00|14729.7|14715.7|14733.2|14719.2|14735.9|14721.9|14727.5|14713.5|0
1696491000000|2023-10-05 07:30:00|14733.4|14719.4|14728.9|14714.9|14738.5|14724.5|14725|14711|0
1696491300000|2023-10-05 07:35:00|14728.5|14714.5|14733.9|14719.9|14735.3|14721.3|14727.2|14713.2|0
1696491600000|2023-10-05 07:40:00|14733.8|14719.8|14732|14718|14738.4|14724.4|14727.9|14713.9|0
1696491900000|2023-10-05 07:45:00|14732.3|14718.3|14730.7|14716.7|14735.9|14721.9|14728.8|14714.8|0
1696492200000|2023-10-05 07:50:00|14730.9|14716.9|14736.1|14722.1|14739.1|14725.1|14727.5|14713.5|0
1696492500000|2023-10-05 07:55:00|14736.4|14722.4|14744.4|14730.4|14744.8|14730.8|14734.4|14720.4|0
1696492800000|2023-10-05 08:00:00|14744.3|14730.3|14764.4|14750.4|14766.4|14752.4|14741.6|14727.6|0
1696493100000|2023-10-05 08:05:00|14764.1|14750.1|14765.9|14751.9|14766.4|14752.4|14752.3|14738.3|0
1696493400000|2023-10-05 08:10:00|14766.6|14752.6|14761.4|14747.4|14766.9|14752.9|14759.3|14745.3|0
1696493700000|2023-10-05 08:15:00|14761.3|14747.3|14763.4|14749.4|14767.2|14753.2|14752.4|14738.4|0
1696494000000|2023-10-05 08:20:00|14763.9|14749.9|14769.9|14755.9|14772.2|14758.2|14757.8|14743.8|0
1696494300000|2023-10-05 08:25:00|14770.6|14756.6|14767.2|14753.2|14773.4|14759.4|14764.8|14750.8|0
1696494600000|2023-10-05 08:30:00|14767.3|14753.3|14774.9|14760.9|14776.2|14762.2|14762.1|14748.1|0
1696494900000|2023-10-05 08:35:00|14775.1|14761.1|14766.7|14752.7|14775.9|14761.9|14765.3|14751.3|0
1696495200000|2023-10-05 08:40:00|14766.8|14752.8|14761.3|14747.3|14768.3|14754.3|14758.9|14744.9|0
1696495500000|2023-10-05 08:45:00|14761.9|14747.9|14748.3|14734.3|14764.1|14750.1|14748.3|14734.3|0
1696495800000|2023-10-05 08:50:00|14747.4|14733.4|14733.2|14719.2|14750.8|14736.8|14732.9|14718.9|0
1696496100000|2023-10-05 08:55:00|14732.8|14718.8|14729.2|14715.2|14738.1|14724.1|14729.2|14715.2|0
1696496400000|2023-10-05 09:00:00|14729.3|14715.3|14721.8|14707.8|14731.1|14717.1|14720.6|14706.6|0
1696496700000|2023-10-05 09:05:00|14722.1|14708.1|14733.6|14719.6|14733.8|14719.8|14716.8|14702.8|0
1696497000000|2023-10-05 09:10:00|14733.9|14719.9|14729.7|14715.7|14741.8|14727.8|14727.8|14713.8|0
1696497300000|2023-10-05 09:15:00|14729.8|14715.8|14723.4|14709.4|14730.1|14716.1|14715.8|14701.8|0
1696497600000|2023-10-05 09:20:00|14724.3|14710.3|14727.2|14713.2|14734.7|14720.7|14719.8|14705.8|0
1696497900000|2023-10-05 09:25:00|14727.1|14713.1|14730.7|14716.7|14733.2|14719.2|14722.9|14708.9|0
1696498200000|2023-10-05 09:30:00|14730.2|14716.2|14726.8|14712.8|14732.7|14718.7|14724.3|14710.3|0
1696498500000|2023-10-05 09:35:00|14727.6|14713.6|14719.6|14705.6|14731.2|14717.2|14718.1|14704.1|0
1696498800000|2023-10-05 09:40:00|14719.2|14705.2|14722.3|14708.3|14723.3|14709.3|14711.4|14697.4|0
1696499100000|2023-10-05 09:45:00|14722.2|14708.2|14721.7|14707.7|14726.3|14712.3|14719.6|14705.6|0
1696499400000|2023-10-05 09:50:00|14721.8|14707.8|14733.2|14719.2|14734.4|14720.4|14720.6|14706.6|0
1696499700000|2023-10-05 09:55:00|14733.4|14719.4|14732.1|14718.1|14739.8|14725.8|14731.7|14717.7|0
1696500000000|2023-10-05 10:00:00|14732.2|14718.2|14737.2|14723.2|14737.8|14723.8|14724.4|14710.4|0
1696500300000|2023-10-05 10:05:00|14737.6|14723.6|14748.3|14734.3|14748.3|14734.3|14732.3|14718.3|0
1696500600000|2023-10-05 10:10:00|14747.4|14733.4|14756.6|14742.6|14756.6|14742.6|14743.7|14729.7|0
1696500900000|2023-10-05 10:15:00|14756.1|14742.1|14751.7|14737.7|14756.3|14742.3|14746.3|14732.3|0
1696501200000|2023-10-05 10:20:00|14751.1|14737.1|14752.9|14738.9|14755.6|14741.6|14746.4|14732.4|0
1696501500000|2023-10-05 10:25:00|14753.9|14739.9|14760.6|14746.6|14762.2|14748.2|14752.7|14738.7|0
1696501800000|2023-10-05 10:30:00|14760.4|14746.4|14767.6|14753.6|14770.3|14756.3|14757.7|14743.7|0
1696502100000|2023-10-05 10:35:00|14768.1|14754.1|14770.3|14756.3|14779.3|14765.3|14765.8|14751.8|0
1696502400000|2023-10-05 10:40:00|14771.2|14757.2|14773.3|14759.3|14774.1|14760.1|14766.8|14752.8|0
1696502700000|2023-10-05 10:45:00|14772.2|14758.2|14758.4|14744.4|14772.9|14758.9|14758.3|14744.3|0
1696503000000|2023-10-05 10:50:00|14758.7|14744.7|14763.7|14749.7|14765.1|14751.1|14755.9|14741.9|0
1696503300000|2023-10-05 10:55:00|14763.8|14749.8|14774.4|14760.4|14775.1|14761.1|14763.6|14749.6|0
1696503600000|2023-10-05 11:00:00|14774.3|14760.3|14770.2|14756.2|14784.6|14770.6|14768.9|14754.9|0
1696503900000|2023-10-05 11:05:00|14770.9|14756.9|14761.2|14747.2|14771.3|14757.3|14758.8|14744.8|0
1696504200000|2023-10-05 11:10:00|14761.4|14747.4|14763.8|14749.8|14771.8|14757.8|14760.8|14746.8|0
1696504500000|2023-10-05 11:15:00|14763.1|14749.1|14755.2|14741.2|14767.4|14753.4|14752.7|14738.7|0
1696504800000|2023-10-05 11:20:00|14755.3|14741.3|14772.4|14758.4|14773.9|14759.9|14753.7|14739.7|0
1696505100000|2023-10-05 11:25:00|14770.9|14756.9|14774.9|14760.9|14779.7|14765.7|14770.2|14756.2|0
1696505400000|2023-10-05 11:30:00|14775.1|14761.1|14781.3|14767.3|14787.3|14773.3|14774.9|14760.9|0
1696505700000|2023-10-05 11:35:00|14779.7|14765.7|14791.2|14777.2|14797.8|14783.8|14776.8|14762.8|0
1696506000000|2023-10-05 11:40:00|14791.4|14777.4|14802.9|14788.9|14803.9|14789.9|14789.9|14775.9|0
1696506300000|2023-10-05 11:45:00|14802.2|14788.2|14805.8|14791.8|14806.1|14792.1|14799.1|14785.1|0
1696506600000|2023-10-05 11:50:00|14805.6|14791.6|14795.3|14781.3|14806.8|14792.8|14791.6|14777.6|0
1696506900000|2023-10-05 11:55:00|14795.6|14781.6|14803.8|14789.8|14805.1|14791.1|14793.9|14779.9|0
1696507200000|2023-10-05 12:00:00|14803.4|14789.4|14814.8|14800.8|14815.3|14801.3|14801.1|14787.1|0
1696507500000|2023-10-05 12:05:00|14814.3|14800.3|14803.8|14789.8|14817.8|14803.8|14800.7|14786.7|0
1696507800000|2023-10-05 12:10:00|14803.6|14789.6|14788.3|14774.3|14803.7|14789.7|14787.6|14773.6|0
1696508100000|2023-10-05 12:15:00|14787.7|14773.7|14783.7|14769.7|14795.9|14781.9|14783.3|14769.3|0
1696508400000|2023-10-05 12:20:00|14783.4|14769.4|14780.9|14766.9|14790.7|14776.7|14779.9|14765.9|0
1696508700000|2023-10-05 12:25:00|14780.2|14766.2|14788.1|14774.1|14788.1|14774.1|14773.9|14759.9|0
1696509000000|2023-10-05 12:30:00|14791.7|14777.7|14744.3|14730.3|14791.7|14777.7|14743.1|14729.1|0
1696509300000|2023-10-05 12:35:00|14744.4|14730.4|14736.9|14722.9|14749.6|14735.6|14720.8|14706.8|0
1696509600000|2023-10-05 12:40:00|14736.7|14722.7|14728.9|14714.9|14741.3|14727.3|14719.4|14705.4|0
1696509900000|2023-10-05 12:45:00|14729.4|14715.4|14737.6|14723.6|14743.2|14729.2|14725.6|14711.6|0
1696510200000|2023-10-05 12:50:00|14739.1|14725.1|14736.2|14722.2|14747.8|14733.8|14733.4|14719.4|0
1696510500000|2023-10-05 12:55:00|14736.7|14722.7|14750.3|14736.3|14751.6|14737.6|14736.7|14722.7|0
1696510800000|2023-10-05 13:00:00|14750.4|14736.4|14741.8|14727.8|14762.2|14748.2|14741.8|14727.8|0
1696511100000|2023-10-05 13:05:00|14739.4|14725.4|14755.8|14741.8|14756.1|14742.1|14737.8|14723.8|0
1696511400000|2023-10-05 13:10:00|14756.3|14742.3|14742.1|14728.1|14757.8|14743.8|14740.7|14726.7|0
1696511700000|2023-10-05 13:15:00|14741.8|14727.8|14749.2|14735.2|14752.1|14738.1|14735.3|14721.3|0
1696512000000|2023-10-05 13:20:00|14749.1|14735.1|14754.1|14740.1|14754.7|14740.7|14741.6|14727.6|0
1696512300000|2023-10-05 13:25:00|14750.6|14736.6|14769.9|14755.9|14778.8|14764.8|14747.6|14733.6|0
1696512600000|2023-10-05 13:30:00|14768.8|14754.8|14774.8|14760.8|14778.3|14764.3|14749.4|14735.4|0
1696512900000|2023-10-05 13:35:00|14776.2|14762.2|14744.6|14730.6|14786.2|14772.2|14744.6|14730.6|0
1696513200000|2023-10-05 13:40:00|14744.5|14730.5|14731|14717|14744.5|14730.5|14719|14705|0
1696513500000|2023-10-05 13:45:00|14733.2|14719.2|14718.4|14704.4|14738.3|14724.3|14714.1|14700.1|0
1696513800000|2023-10-05 13:50:00|14717.4|14703.4|14692.6|14678.6|14726.5|14712.5|14688.9|14674.9|0
1696514100000|2023-10-05 13:55:00|14694.7|14680.7|14705.3|14691.3|14716.9|14702.9|14692.8|14678.8|0
1696514400000|2023-10-05 14:00:00|14705.8|14691.8|14662.3|14648.3|14705.8|14691.8|14655.9|14641.9|0
1696514700000|2023-10-05 14:05:00|14661.3|14647.3|14642.2|14628.2|14662.7|14648.7|14637.1|14623.1|0
1696515000000|2023-10-05 14:10:00|14642.9|14628.9|14655.2|14641.2|14656.4|14642.4|14633.7|14619.7|0
1696515300000|2023-10-05 14:15:00|14654.1|14640.1|14662.2|14648.2|14666.1|14652.1|14641.2|14627.2|0
1696515600000|2023-10-05 14:20:00|14664|14650|14640.8|14626.8|14667.7|14653.7|14635.5|14621.5|0
1696515900000|2023-10-05 14:25:00|14642|14628|14671|14657|14679.8|14665.8|14642|14628|0
1696516200000|2023-10-05 14:30:00|14671.2|14657.2|14653.5|14639.5|14673.5|14659.5|14652.7|14638.7|0
1696516500000|2023-10-05 14:35:00|14654|14640|14603.4|14589.4|14655.8|14641.8|14598.7|14584.7|0
1696516800000|2023-10-05 14:40:00|14602.4|14588.4|14609.4|14595.4|14611.2|14597.2|14589.4|14575.4|0
1696517100000|2023-10-05 14:45:00|14608.8|14594.8|14595.4|14581.4|14615|14601|14594.4|14580.4|0
1696517400000|2023-10-05 14:50:00|14596.3|14582.3|14612|14598|14616.5|14602.5|14587.9|14573.9|0
1696517700000|2023-10-05 14:55:00|14611.9|14597.9|14605.7|14591.7|14617.5|14603.5|14597.2|14583.2|0
1696518000000|2023-10-05 15:00:00|14605.4|14591.4|14600.8|14586.8|14616|14602|14589.8|14575.8|0
1696518300000|2023-10-05 15:05:00|14599.3|14585.3|14601.9|14587.9|14608.3|14594.3|14590.5|14576.5|0
1696518600000|2023-10-05 15:10:00|14602.5|14588.5|14612|14598|14619.3|14605.3|14596.3|14582.3|0
1696518900000|2023-10-05 15:15:00|14611.5|14597.5|14604.2|14590.2|14620.8|14606.8|14602.3|14588.3|0
1696519200000|2023-10-05 15:20:00|14603.5|14589.5|14632.7|14618.7|14637.3|14623.3|14603.5|14589.5|0
1696519500000|2023-10-05 15:25:00|14632.4|14618.4|14627|14613|14633.3|14619.3|14619.9|14605.9|0
1696519800000|2023-10-05 15:30:00|14624|14610|14618.9|14604.9|14629|14615|14606.8|14592.8|0
1696520100000|2023-10-05 15:35:00|14619.3|14605.3|14633|14619|14638.5|14624.5|14619.3|14605.3|0
1696520400000|2023-10-05 15:40:00|14635.4|14621.4|14624.1|14610.1|14642|14628|14624.1|14610.1|0
1696520700000|2023-10-05 15:45:00|14620.6|14606.6|14636.9|14622.9|14644|14630|14619.1|14605.1|0
1696521000000|2023-10-05 15:50:00|14636|14622|14662|14648|14664.1|14650.1|14628.7|14614.7|0
1696521300000|2023-10-05 15:55:00|14663.1|14649.1|14638.5|14624.5|14664.7|14650.7|14632|14618|0
1696521600000|2023-10-05 16:00:00|14639.4|14625.4|14660.1|14646.1|14663.5|14649.5|14632.4|14618.4|0
1696521900000|2023-10-05 16:05:00|14659.6|14645.6|14663.4|14649.4|14669.6|14655.6|14658.7|14644.7|0
1696522200000|2023-10-05 16:10:00|14663.6|14649.6|14684.1|14670.1|14686.4|14672.4|14661.9|14647.9|0
1696522500000|2023-10-05 16:15:00|14684.7|14670.7|14678.6|14664.6|14688.6|14674.6|14666.7|14652.7|0
1696522800000|2023-10-05 16:20:00|14678.7|14664.7|14675.4|14661.4|14687.4|14673.4|14674.7|14660.7|0
1696523100000|2023-10-05 16:25:00|14676.4|14662.4|14692.6|14678.6|14694.5|14680.5|14673.4|14659.4|0
1696523400000|2023-10-05 16:30:00|14693.4|14679.4|14679.7|14665.7|14703.5|14689.5|14679.7|14665.7|0
1696523700000|2023-10-05 16:35:00|14680.9|14666.9|14679.6|14665.6|14692.1|14678.1|14679.4|14665.4|0
1696524000000|2023-10-05 16:40:00|14679.2|14665.2|14673.2|14659.2|14679.6|14665.6|14667.4|14653.4|0
1696524300000|2023-10-05 16:45:00|14672.4|14658.4|14661.1|14647.1|14677.1|14663.1|14658.7|14644.7|0
1696524600000|2023-10-05 16:50:00|14660.9|14646.9|14672.9|14658.9|14677.1|14663.1|14660.7|14646.7|0
1696524900000|2023-10-05 16:55:00|14672|14658|14675.2|14661.2|14675.9|14661.9|14661.1|14647.1|0
1696525200000|2023-10-05 17:00:00|14673.7|14659.7|14660.1|14646.1|14678.6|14664.6|14659.5|14645.5|0
1696525500000|2023-10-05 17:05:00|14660.7|14646.7|14643.6|14629.6|14663.3|14649.3|14642.1|14628.1|0
1696525800000|2023-10-05 17:10:00|14642.8|14628.8|14671.7|14657.7|14674.2|14660.2|14642.8|14628.8|0
1696526100000|2023-10-05 17:15:00|14671.5|14657.5|14666.5|14652.5|14678.8|14664.8|14663.8|14649.8|0
1696526400000|2023-10-05 17:20:00|14667.1|14653.1|14673.2|14659.2|14683|14669|14662.6|14648.6|0
1696526700000|2023-10-05 17:25:00|14672.3|14658.3|14686.2|14672.2|14686.6|14672.6|14670.8|14656.8|0
1696527000000|2023-10-05 17:30:00|14685.3|14671.3|14688|14674|14692.3|14678.3|14666.1|14652.1|0
1696527300000|2023-10-05 17:35:00|14687.3|14673.3|14712.3|14698.3|14714.1|14700.1|14687.3|14673.3|0
1696527600000|2023-10-05 17:40:00|14711.8|14697.8|14718.2|14704.2|14725.1|14711.1|14711|14697|0
1696527900000|2023-10-05 17:45:00|14718.8|14704.8|14722|14708|14728|14714|14715.5|14701.5|0
1696528200000|2023-10-05 17:50:00|14721.2|14707.2|14715.1|14701.1|14731.2|14717.2|14712.8|14698.8|0
1696528500000|2023-10-05 17:55:00|14715.7|14701.7|14724.7|14710.7|14724.8|14710.8|14713.2|14699.2|0
1696528800000|2023-10-05 18:00:00|14725.5|14711.5|14743.3|14729.3|14749.3|14735.3|14725|14711|0
1696529100000|2023-10-05 18:05:00|14744.2|14730.2|14727.6|14713.6|14744.8|14730.8|14726|14712|0
1696529400000|2023-10-05 18:10:00|14728|14714|14731.6|14717.6|14731.7|14717.7|14719.3|14705.3|0
1696529700000|2023-10-05 18:15:00|14733.6|14719.6|14740.1|14726.1|14747.1|14733.1|14731.1|14717.1|0
1696530000000|2023-10-05 18:20:00|14738.6|14724.6|14729.2|14715.2|14740.9|14726.9|14727.8|14713.8|0
1696530300000|2023-10-05 18:25:00|14729.4|14715.4|14732.9|14718.9|14734.2|14720.2|14720.2|14706.2|0
1696530600000|2023-10-05 18:30:00|14733.4|14719.4|14754.3|14740.3|14754.3|14740.3|14729.7|14715.7|0
1696530900000|2023-10-05 18:35:00|14754.2|14740.2|14769.1|14755.1|14769.8|14755.8|14745.9|14731.9|0
1696531200000|2023-10-05 18:40:00|14768.1|14754.1|14760.2|14746.2|14774.8|14760.8|14753.6|14739.6|0
1696531500000|2023-10-05 18:45:00|14758.6|14744.6|14758.7|14744.7|14765.6|14751.6|14756.4|14742.4|0
1696531800000|2023-10-05 18:50:00|14758.2|14744.2|14760.3|14746.3|14767.2|14753.2|14758.2|14744.2|0
1696532100000|2023-10-05 18:55:00|14760.4|14746.4|14768.8|14754.8|14770.7|14756.7|14754.7|14740.7|0
1696532400000|2023-10-05 19:00:00|14768.3|14754.3|14758.1|14744.1|14773.1|14759.1|14752.9|14738.9|0
1696532700000|2023-10-05 19:05:00|14758.6|14744.6|14751.7|14737.7|14762.2|14748.2|14750.4|14736.4|0
1696533000000|2023-10-05 19:10:00|14752.7|14738.7|14744.7|14730.7|14755.2|14741.2|14733.7|14719.7|0
1696533300000|2023-10-05 19:15:00|14745.9|14731.9|14739.6|14725.6|14752.9|14738.9|14736.3|14722.3|0
1696533600000|2023-10-05 19:20:00|14739.7|14725.7|14730.7|14716.7|14744.7|14730.7|14724.9|14710.9|0
1696533900000|2023-10-05 19:25:00|14731.2|14717.2|14751.1|14737.1|14751.1|14737.1|14731.2|14717.2|0
1696534200000|2023-10-05 19:30:00|14751.2|14737.2|14744.2|14730.2|14754.4|14740.4|14741.2|14727.2|0
1696534500000|2023-10-05 19:35:00|14743.3|14729.3|14743.8|14729.8|14751.2|14737.2|14739.4|14725.4|0
1696534800000|2023-10-05 19:40:00|14742.7|14728.7|14739.8|14725.8|14747.9|14733.9|14735.5|14721.5|0
1696535100000|2023-10-05 19:45:00|14738.2|14724.2|14748.7|14734.7|14755.5|14741.5|14734.2|14720.2|0
1696535400000|2023-10-05 19:50:00|14753.2|14739.2|14735|14721|14753.2|14739.2|14732.3|14718.3|0
1696535700000|2023-10-05 19:55:00|14726.5|14712.5|14732.5|14718.5|14740.8|14726.8|14722.5|14708.5|0
1696536000000|2023-10-05 20:00:00|14732.8|14718.8|14732.4|14718.4|14738.5|14724.5|14730.8|14716.8|0
1696536300000|2023-10-05 20:05:00|14731.5|14717.5|14725.8|14711.8|14732.4|14718.4|14721.9|14707.9|0
1696536600000|2023-10-05 20:10:00|14725.6|14711.6|14725.5|14711.5|14729.9|14715.9|14721.9|14707.9|0
1696536900000|2023-10-05 20:15:00|14725.6|14711.6|14721.1|14707.1|14725.6|14711.6|14721|14707|0
1696537200000|2023-10-05 20:20:00|14721.4|14707.4|14720.6|14706.6|14723.4|14709.4|14720.6|14706.6|0
1696537500000|2023-10-05 20:25:00|14720.5|14706.5|14719.3|14705.3|14724.1|14710.1|14719.1|14705.1|0
1696537800000|2023-10-05 20:30:00|14719.1|14705.1|14720.6|14706.6|14721.6|14707.6|14718.6|14704.6|0
1696538100000|2023-10-05 20:35:00|14720.5|14706.5|14722.9|14708.9|14725|14711|14720.1|14706.1|0
1696538400000|2023-10-05 20:40:00|14722.8|14708.8|14724.6|14710.6|14725.1|14711.1|14721.9|14707.9|0
1696538700000|2023-10-05 20:45:00|14724.9|14710.9|14722.6|14708.6|14725.1|14711.1|14722.5|14708.5|0
1696539000000|2023-10-05 20:50:00|14722.5|14708.5|14726.1|14712.1|14726.1|14712.1|14722.4|14708.4|0
1696539300000|2023-10-05 20:55:00|14726.8|14712.8|14727.3|14713.3|14729.5|14715.5|14726.4|14712.4|0
1696539600000|2023-10-05 21:00:00|14727.4|14713.4|14725.8|14711.8|14727.7|14713.7|14725.7|14711.7|0
1696539900000|2023-10-05 21:05:00|14725.6|14711.6|14725.3|14711.3|14725.7|14711.7|14725.3|14711.3|0
1696540200000|2023-10-05 21:10:00|14724.8|14710.8|14722.8|14708.8|14724.8|14710.8|14721.4|14707.4|0
1696540500000|2023-10-05 21:15:00|14722.9|14708.9|14721.6|14707.6|14723.5|14709.5|14721.4|14707.4|0
1696540800000|2023-10-05 21:20:00|14721.4|14707.4|14722.2|14708.2|14722.4|14708.4|14721.4|14707.4|0
1696541100000|2023-10-05 21:25:00|14722.8|14708.8|14723.7|14709.7|14724.9|14710.9|14722.8|14708.8|0
1696541400000|2023-10-05 21:30:00|14723.6|14709.6|14723.8|14709.8|14724.1|14710.1|14722.7|14708.7|0
1696541700000|2023-10-05 21:35:00|14723.9|14709.9|14724.2|14710.2|14724.9|14710.9|14723.9|14709.9|0
1696542000000|2023-10-05 21:40:00|14723.9|14709.9|14723.9|14709.9|14724.2|14710.2|14723.7|14709.7|0
1696542300000|2023-10-05 21:45:00|14724|14710|14724.2|14710.2|14724.2|14710.2|14723.9|14709.9|0
1696542600000|2023-10-05 21:50:00|14724.3|14710.3|14724.2|14710.2|14724.5|14710.5|14724.1|14710.1|0
1696542900000|2023-10-05 21:55:00|14724.1|14710.1|14724.6|14710.6|14724.8|14710.8|14724.1|14710.1|0
1696543200000|2023-10-05 22:00:00|14723.6|14709.6|14724.5|14710.5|14727.5|14713.5|14723.6|14709.6|0
1696543500000|2023-10-05 22:05:00|14724.3|14710.3|14724.1|14710.1|14725|14711|14721.8|14707.8|0
1696543800000|2023-10-05 22:10:00|14725|14711|14726.3|14712.3|14727.4|14713.4|14724.6|14710.6|0
1696544100000|2023-10-05 22:15:00|14726.4|14712.4|14725.5|14711.5|14726.6|14712.6|14723.9|14709.9|0
1696544400000|2023-10-05 22:20:00|14725.4|14711.4|14724.5|14710.5|14727|14713|14723.8|14709.8|0
1696544700000|2023-10-05 22:25:00|14724.6|14710.6|14728|14714|14728.3|14714.3|14724.6|14710.6|0
1696545000000|2023-10-05 22:30:00|14728.1|14714.1|14727.3|14713.3|14728.6|14714.6|14726.1|14712.1|0
1696545300000|2023-10-05 22:35:00|14727.4|14713.4|14726.3|14712.3|14727.9|14713.9|14724.1|14710.1|0
1696545600000|2023-10-05 22:40:00|14726.4|14712.4|14724.5|14710.5|14727.4|14713.4|14723.3|14709.3|0
1696545900000|2023-10-05 22:45:00|14724.4|14710.4|14727.4|14713.4|14728|14714|14722.4|14708.4|0
1696546200000|2023-10-05 22:50:00|14727.3|14713.3|14725.5|14711.5|14728.1|14714.1|14724.4|14710.4|0
1696546500000|2023-10-05 22:55:00|14725|14711|14724.9|14710.9|14726|14712|14724.1|14710.1|0
1696546800000|2023-10-05 23:00:00|14724.6|14710.6|14722.8|14708.8|14725.3|14711.3|14722.5|14708.5|0
1696547100000|2023-10-05 23:05:00|14722.9|14708.9|14726.9|14712.9|14728|14714|14722.6|14708.6|0
1696547400000|2023-10-05 23:10:00|14726.8|14712.8|14725.4|14711.4|14727.4|14713.4|14725.4|14711.4|0
1696547700000|2023-10-05 23:15:00|14725.5|14711.5|14721.5|14707.5|14725.5|14711.5|14719.8|14705.8|0
1696548000000|2023-10-05 23:20:00|14721.8|14707.8|14724|14710|14724.4|14710.4|14720.8|14706.8|0
1696548300000|2023-10-05 23:25:00|14723.9|14709.9|14723.3|14709.3|14725.5|14711.5|14723|14709|0
1696548600000|2023-10-05 23:30:00|14723.1|14709.1|14720.8|14706.8|14723.3|14709.3|14719.4|14705.4|0
1696548900000|2023-10-05 23:35:00|14720.9|14706.9|14719.9|14705.9|14721.5|14707.5|14719.5|14705.5|0
1696549200000|2023-10-05 23:40:00|14719.8|14705.8|14719.8|14705.8|14720.9|14706.9|14719.3|14705.3|0
1696549500000|2023-10-05 23:45:00|14719.6|14705.6|14721.1|14707.1|14724.1|14710.1|14719.6|14705.6|0
1696549800000|2023-10-05 23:50:00|14721.4|14707.4|14718.9|14704.9|14721.8|14707.8|14717.1|14703.1|0
1696550100000|2023-10-05 23:55:00|14718.1|14704.1|14719.9|14705.9|14720.9|14706.9|14716.6|14702.6|0
1696550400000|2023-10-06 00:00:00|14719.6|14705.6|14715.3|14701.3|14727.3|14713.3|14713.1|14699.1|0
1696550700000|2023-10-06 00:05:00|14714.5|14700.5|14722|14708|14724.5|14710.5|14713.3|14699.3|0
1696551000000|2023-10-06 00:10:00|14721.8|14707.8|14724.1|14710.1|14726|14712|14720.5|14706.5|0
1696551300000|2023-10-06 00:15:00|14724.4|14710.4|14722.4|14708.4|14724.4|14710.4|14719.9|14705.9|0
1696551600000|2023-10-06 00:20:00|14722.8|14708.8|14729|14715|14733.9|14719.9|14722.8|14708.8|0
1696551900000|2023-10-06 00:25:00|14728.9|14714.9|14732.9|14718.9|14733.1|14719.1|14726.9|14712.9|0
1696552200000|2023-10-06 00:30:00|14731.9|14717.9|14718.3|14704.3|14731.9|14717.9|14717.9|14703.9|0
1696552500000|2023-10-06 00:35:00|14718.1|14704.1|14721.3|14707.3|14724.9|14710.9|14718.1|14704.1|0
1696552800000|2023-10-06 00:40:00|14721.1|14707.1|14723.4|14709.4|14724.9|14710.9|14720.4|14706.4|0
1696553100000|2023-10-06 00:45:00|14723.6|14709.6|14738.9|14724.9|14739.4|14725.4|14723.6|14709.6|0
1696553400000|2023-10-06 00:50:00|14739.3|14725.3|14736.4|14722.4|14739.3|14725.3|14733.6|14719.6|0
1696553700000|2023-10-06 00:55:00|14736|14722|14738.9|14724.9|14740.8|14726.8|14735.6|14721.6|0
1696554000000|2023-10-06 01:00:00|14739|14725|14739|14725|14741|14727|14736|14722|0
1696554300000|2023-10-06 01:05:00|14738.9|14724.9|14738.5|14724.5|14741.5|14727.5|14736.6|14722.6|0
1696554600000|2023-10-06 01:10:00|14738.8|14724.8|14733.9|14719.9|14738.9|14724.9|14732.1|14718.1|0
1696554900000|2023-10-06 01:15:00|14734.1|14720.1|14733.6|14719.6|14737.9|14723.9|14731.9|14717.9|0
1696555200000|2023-10-06 01:20:00|14732.8|14718.8|14737.6|14723.6|14738|14724|14732.8|14718.8|0
1696555500000|2023-10-06 01:25:00|14737.9|14723.9|14727.1|14713.1|14738.4|14724.4|14726|14712|0
1696555800000|2023-10-06 01:30:00|14727.9|14713.9|14721.4|14707.4|14738.1|14724.1|14720.6|14706.6|0
1696556100000|2023-10-06 01:35:00|14720.9|14706.9|14737|14723|14738.5|14724.5|14720.9|14706.9|0
1696556400000|2023-10-06 01:40:00|14737.1|14723.1|14732.8|14718.8|14739.4|14725.4|14728.6|14714.6|0
1696556700000|2023-10-06 01:45:00|14731.8|14717.8|14731|14717|14737.4|14723.4|14723.9|14709.9|0
1696557000000|2023-10-06 01:50:00|14730.5|14716.5|14730.8|14716.8|14731.9|14717.9|14727.6|14713.6|0
1696557300000|2023-10-06 01:55:00|14730.6|14716.6|14733.3|14719.3|14734.3|14720.3|14728.5|14714.5|0
1696557600000|2023-10-06 02:00:00|14733.9|14719.9|14732.9|14718.9|14734.6|14720.6|14728.9|14714.9|0
1696557900000|2023-10-06 02:05:00|14732.5|14718.5|14736|14722|14736.6|14722.6|14730.8|14716.8|0
1696558200000|2023-10-06 02:10:00|14735.9|14721.9|14733.3|14719.3|14736.6|14722.6|14730.9|14716.9|0
1696558500000|2023-10-06 02:15:00|14733.5|14719.5|14727.8|14713.8|14735|14721|14727.5|14713.5|0
1696558800000|2023-10-06 02:20:00|14727.9|14713.9|14732.9|14718.9|14733.9|14719.9|14727.1|14713.1|0
1696559100000|2023-10-06 02:25:00|14733|14719|14731.3|14717.3|14735.1|14721.1|14729.9|14715.9|0
1696559400000|2023-10-06 02:30:00|14731.9|14717.9|14734.4|14720.4|14735.4|14721.4|14731|14717|0
1696559700000|2023-10-06 02:35:00|14734.5|14720.5|14738.4|14724.4|14739.5|14725.5|14734.3|14720.3|0
1696560000000|2023-10-06 02:40:00|14738.5|14724.5|14737.1|14723.1|14739.9|14725.9|14737.1|14723.1|0
1696560300000|2023-10-06 02:45:00|14736.8|14722.8|14737.6|14723.6|14739.4|14725.4|14736.4|14722.4|0
1696560600000|2023-10-06 02:50:00|14737.9|14723.9|14744.6|14730.6|14746|14732|14737.9|14723.9|0
1696560900000|2023-10-06 02:55:00|14744.5|14730.5|14741.1|14727.1|14744.9|14730.9|14740.4|14726.4|0
1696561200000|2023-10-06 03:00:00|14741.9|14727.9|14735.6|14721.6|14741.9|14727.9|14733.8|14719.8|0
1696561500000|2023-10-06 03:05:00|14735.5|14721.5|14729.4|14715.4|14735.6|14721.6|14729.1|14715.1|0
1696561800000|2023-10-06 03:10:00|14729.3|14715.3|14724.5|14710.5|14731.4|14717.4|14722.4|14708.4|0
1696562100000|2023-10-06 03:15:00|14724.8|14710.8|14727|14713|14728.3|14714.3|14724.6|14710.6|0
1696562400000|2023-10-06 03:20:00|14726.9|14712.9|14727.8|14713.8|14727.9|14713.9|14724.9|14710.9|0
1696562700000|2023-10-06 03:25:00|14727.4|14713.4|14729|14715|14730.6|14716.6|14726.8|14712.8|0
1696563000000|2023-10-06 03:30:00|14729.6|14715.6|14728.9|14714.9|14729.6|14715.6|14727.4|14713.4|0
1696563300000|2023-10-06 03:35:00|14728.6|14714.6|14726.8|14712.8|14728.9|14714.9|14725|14711|0
1696563600000|2023-10-06 03:40:00|14726.9|14712.9|14731.4|14717.4|14731.6|14717.6|14725.4|14711.4|0
1696563900000|2023-10-06 03:45:00|14731.1|14717.1|14730|14716|14732.6|14718.6|14729.5|14715.5|0
1696564200000|2023-10-06 03:50:00|14730.4|14716.4|14729.3|14715.3|14731.4|14717.4|14727.9|14713.9|0
1696564500000|2023-10-06 03:55:00|14729.1|14715.1|14731.3|14717.3|14733.1|14719.1|14728.8|14714.8|0
1696564800000|2023-10-06 04:00:00|14731.4|14717.4|14733.8|14719.8|14733.8|14719.8|14731.3|14717.3|0
1696565100000|2023-10-06 04:05:00|14733.4|14719.4|14733.4|14719.4|14734.1|14720.1|14731.4|14717.4|0
1696565400000|2023-10-06 04:10:00|14733.1|14719.1|14731.5|14717.5|14734.1|14720.1|14731.4|14717.4|0
1696565700000|2023-10-06 04:15:00|14732.1|14718.1|14734.1|14720.1|14735.4|14721.4|14731.5|14717.5|0
1696566000000|2023-10-06 04:20:00|14734|14720|14732.1|14718.1|14734.6|14720.6|14732|14718|0
1696566300000|2023-10-06 04:25:00|14732|14718|14734.4|14720.4|14734.5|14720.5|14729.8|14715.8|0
1696566600000|2023-10-06 04:30:00|14734.6|14720.6|14733.3|14719.3|14734.9|14720.9|14730.1|14716.1|0
1696566900000|2023-10-06 04:35:00|14732.9|14718.9|14734.9|14720.9|14736.4|14722.4|14732.9|14718.9|0
1696567200000|2023-10-06 04:40:00|14734.8|14720.8|14730.4|14716.4|14735.3|14721.3|14728.6|14714.6|0
1696567500000|2023-10-06 04:45:00|14731.1|14717.1|14730|14716|14731.5|14717.5|14728.1|14714.1|0
1696567800000|2023-10-06 04:50:00|14729.6|14715.6|14727.4|14713.4|14730.1|14716.1|14726.6|14712.6|0
1696568100000|2023-10-06 04:55:00|14727.3|14713.3|14725.3|14711.3|14727.9|14713.9|14722.6|14708.6|0
1696568400000|2023-10-06 05:00:00|14725.1|14711.1|14723.9|14709.9|14725.6|14711.6|14720.9|14706.9|0
1696568700000|2023-10-06 05:05:00|14723.5|14709.5|14721.5|14707.5|14725.9|14711.9|14720.9|14706.9|0
1696569000000|2023-10-06 05:10:00|14721.4|14707.4|14719.1|14705.1|14722.1|14708.1|14717.4|14703.4|0
1696569300000|2023-10-06 05:15:00|14718.6|14704.6|14719.8|14705.8|14722.6|14708.6|14717.4|14703.4|0
1696569600000|2023-10-06 05:20:00|14719.6|14705.6|14720.1|14706.1|14721.3|14707.3|14717.9|14703.9|0
1696569900000|2023-10-06 05:25:00|14720|14706|14716.4|14702.4|14721.1|14707.1|14714.6|14700.6|0
1696570200000|2023-10-06 05:30:00|14716.3|14702.3|14718|14704|14719.9|14705.9|14716.3|14702.3|0
1696570500000|2023-10-06 05:35:00|14718.1|14704.1|14719.3|14705.3|14723.4|14709.4|14716.9|14702.9|0
1696570800000|2023-10-06 05:40:00|14719.1|14705.1|14711.6|14697.6|14719.9|14705.9|14711|14697|0
1696571100000|2023-10-06 05:45:00|14711.8|14697.8|14710.1|14696.1|14711.9|14697.9|14708.1|14694.1|0
1696571400000|2023-10-06 05:50:00|14709.4|14695.4|14706.6|14692.6|14711.9|14697.9|14705.3|14691.3|0
1696571700000|2023-10-06 05:55:00|14706.5|14692.5|14706.9|14692.9|14707.6|14693.6|14705.3|14691.3|0
1696572000000|2023-10-06 06:00:00|14706.8|14692.8|14711.5|14697.5|14711.9|14697.9|14704.9|14690.9|0
1696572300000|2023-10-06 06:05:00|14711.9|14697.9|14723.1|14709.1|14724|14710|14711.9|14697.9|0
1696572600000|2023-10-06 06:10:00|14722.9|14708.9|14724.5|14710.5|14727.9|14713.9|14722.9|14708.9|0
1696572900000|2023-10-06 06:15:00|14724.4|14710.4|14719.9|14705.9|14725.5|14711.5|14717|14703|0
1696573200000|2023-10-06 06:20:00|14720.4|14706.4|14723.1|14709.1|14725.6|14711.6|14719.4|14705.4|0
1696573500000|2023-10-06 06:25:00|14722.9|14708.9|14712.5|14698.5|14722.9|14708.9|14711.9|14697.9|0
1696573800000|2023-10-06 06:30:00|14713.6|14699.6|14716.4|14702.4|14719.9|14705.9|14713.4|14699.4|0
1696574100000|2023-10-06 06:35:00|14716|14702|14719.4|14705.4|14721.4|14707.4|14713.3|14699.3|0
1696574400000|2023-10-06 06:40:00|14720.3|14706.3|14711|14697|14720.3|14706.3|14710.1|14696.1|0
1696574700000|2023-10-06 06:45:00|14710.6|14696.6|14717.3|14703.3|14717.3|14703.3|14709.1|14695.1|0
1696575000000|2023-10-06 06:50:00|14718.4|14704.4|14716.9|14702.9|14726.3|14712.3|14716|14702|0
1696575300000|2023-10-06 06:55:00|14717.4|14703.4|14724.3|14710.3|14724.6|14710.6|14715|14701|0
1696575600000|2023-10-06 07:00:00|14719.6|14705.6|14729.1|14715.1|14734.9|14720.9|14718.4|14704.4|0
1696575900000|2023-10-06 07:05:00|14729.3|14715.3|14728.5|14714.5|14733|14719|14728.3|14714.3|0
1696576200000|2023-10-06 07:10:00|14726.6|14712.6|14731.8|14717.8|14735.4|14721.4|14719.4|14705.4|0
1696576500000|2023-10-06 07:15:00|14732.8|14718.8|14727.3|14713.3|14733.3|14719.3|14723.8|14709.8|0
1696576800000|2023-10-06 07:20:00|14727|14713|14745.6|14731.6|14751.3|14737.3|14725.9|14711.9|0
1696577100000|2023-10-06 07:25:00|14745.9|14731.9|14747.4|14733.4|14751.1|14737.1|14744.1|14730.1|0
1696577400000|2023-10-06 07:30:00|14746.6|14732.6|14751|14737|14757.9|14743.9|14746.6|14732.6|0
1696577700000|2023-10-06 07:35:00|14750.5|14736.5|14749.6|14735.6|14752.1|14738.1|14739.9|14725.9|0
1696578000000|2023-10-06 07:40:00|14749.8|14735.8|14744|14730|14750.5|14736.5|14740.9|14726.9|0
1696578300000|2023-10-06 07:45:00|14743.3|14729.3|14738.1|14724.1|14747.5|14733.5|14737.6|14723.6|0
1696578600000|2023-10-06 07:50:00|14738.5|14724.5|14746|14732|14747|14733|14737.3|14723.3|0
1696578900000|2023-10-06 07:55:00|14746.5|14732.5|14754.5|14740.5|14758|14744|14746.5|14732.5|0
1696579200000|2023-10-06 08:00:00|14756.4|14742.4|14746|14732|14761|14747|14743.8|14729.8|0
1696579500000|2023-10-06 08:05:00|14746.1|14732.1|14753.9|14739.9|14760.5|14746.5|14746.1|14732.1|0
1696579800000|2023-10-06 08:10:00|14753.8|14739.8|14749.4|14735.4|14758.8|14744.8|14746.9|14732.9|0
1696580100000|2023-10-06 08:15:00|14748.9|14734.9|14749.5|14735.5|14751.9|14737.9|14745.8|14731.8|0
1696580400000|2023-10-06 08:20:00|14749.8|14735.8|14743.1|14729.1|14751.3|14737.3|14738.5|14724.5|0
1696580700000|2023-10-06 08:25:00|14742.9|14728.9|14746.8|14732.8|14748.3|14734.3|14741.8|14727.8|0
1696581000000|2023-10-06 08:30:00|14747.6|14733.6|14731.6|14717.6|14748.4|14734.4|14729.3|14715.3|0
1696581300000|2023-10-06 08:35:00|14731.9|14717.9|14733.1|14719.1|14734.3|14720.3|14729.3|14715.3|0
1696581600000|2023-10-06 08:40:00|14732.8|14718.8|14739.8|14725.8|14740.6|14726.6|14731.4|14717.4|0
1696581900000|2023-10-06 08:45:00|14739.5|14725.5|14744.5|14730.5|14746|14732|14737.5|14723.5|0
1696582200000|2023-10-06 08:50:00|14744.4|14730.4|14733.9|14719.9|14744.5|14730.5|14733.1|14719.1|0
1696582500000|2023-10-06 08:55:00|14733.6|14719.6|14734.4|14720.4|14739|14725|14731.6|14717.6|0
1696582800000|2023-10-06 09:00:00|14734.1|14720.1|14740.4|14726.4|14741.9|14727.9|14733.8|14719.8|0
1696583100000|2023-10-06 09:05:00|14739.9|14725.9|14741.9|14727.9|14746.4|14732.4|14738.3|14724.3|0
1696583400000|2023-10-06 09:10:00|14742|14728|14745.9|14731.9|14747.8|14733.8|14741.5|14727.5|0
1696583700000|2023-10-06 09:15:00|14746|14732|14743.5|14729.5|14749.4|14735.4|14741.1|14727.1|0
1696584000000|2023-10-06 09:20:00|14742.8|14728.8|14751.8|14737.8|14752.5|14738.5|14741.9|14727.9|0
1696584300000|2023-10-06 09:25:00|14751.6|14737.6|14753.3|14739.3|14755|14741|14747.4|14733.4|0
1696584600000|2023-10-06 09:30:00|14752.9|14738.9|14756.4|14742.4|14757.5|14743.5|14749.5|14735.5|0
1696584900000|2023-10-06 09:35:00|14756.3|14742.3|14747.4|14733.4|14757.4|14743.4|14746.8|14732.8|0
1696585200000|2023-10-06 09:40:00|14747.3|14733.3|14748.3|14734.3|14754.4|14740.4|14746.1|14732.1|0
1696585500000|2023-10-06 09:45:00|14748.6|14734.6|14744.1|14730.1|14749.5|14735.5|14742.8|14728.8|0
1696585800000|2023-10-06 09:50:00|14743.6|14729.6|14749.4|14735.4|14751.6|14737.6|14741.4|14727.4|0
1696586100000|2023-10-06 09:55:00|14749.3|14735.3|14755.5|14741.5|14756.6|14742.6|14748.9|14734.9|0
1696586400000|2023-10-06 10:00:00|14756|14742|14757.9|14743.9|14762.1|14748.1|14750.6|14736.6|0
1696586700000|2023-10-06 10:05:00|14758|14744|14765.4|14751.4|14766.1|14752.1|14755.6|14741.6|0
1696587000000|2023-10-06 10:10:00|14765.1|14751.1|14767.9|14753.9|14770.4|14756.4|14763.6|14749.6|0
1696587300000|2023-10-06 10:15:00|14767.4|14753.4|14768.8|14754.8|14773.3|14759.3|14767.1|14753.1|0
1696587600000|2023-10-06 10:20:00|14769.1|14755.1|14773.4|14759.4|14774.4|14760.4|14768.6|14754.6|0
1696587900000|2023-10-06 10:25:00|14773.5|14759.5|14780.8|14766.8|14781.9|14767.9|14771.4|14757.4|0
1696588200000|2023-10-06 10:30:00|14781.3|14767.3|14783.9|14769.9|14786.3|14772.3|14777.9|14763.9|0
1696588500000|2023-10-06 10:35:00|14784|14770|14786|14772|14787.4|14773.4|14784|14770|0
1696588800000|2023-10-06 10:40:00|14785.8|14771.8|14788.4|14774.4|14789.5|14775.5|14783.1|14769.1|0
1696589100000|2023-10-06 10:45:00|14788.9|14774.9|14776.1|14762.1|14789|14775|14774.4|14760.4|0
1696589400000|2023-10-06 10:50:00|14776.4|14762.4|14773.4|14759.4|14777.1|14763.1|14770.8|14756.8|0
1696589700000|2023-10-06 10:55:00|14773.6|14759.6|14773.6|14759.6|14775.1|14761.1|14768.4|14754.4|0
1696590000000|2023-10-06 11:00:00|14774.3|14760.3|14768.5|14754.5|14774.5|14760.5|14766.4|14752.4|0
1696590300000|2023-10-06 11:05:00|14768.3|14754.3|14764.5|14750.5|14770.1|14756.1|14759.1|14745.1|0
1696590600000|2023-10-06 11:10:00|14764|14750|14767.1|14753.1|14771|14757|14763.1|14749.1|0
1696590900000|2023-10-06 11:15:00|14767.9|14753.9|14779.4|14765.4|14780.6|14766.6|14767.3|14753.3|0
1696591200000|2023-10-06 11:20:00|14780.3|14766.3|14764|14750|14783.3|14769.3|14763.1|14749.1|0
1696591500000|2023-10-06 11:25:00|14763.5|14749.5|14758.8|14744.8|14767.4|14753.4|14753.6|14739.6|0
1696591800000|2023-10-06 11:30:00|14758.4|14744.4|14747|14733|14761.9|14747.9|14740.3|14726.3|0
1696592100000|2023-10-06 11:35:00|14746.3|14732.3|14741.4|14727.4|14748.4|14734.4|14740|14726|0
1696592400000|2023-10-06 11:40:00|14741.8|14727.8|14747.9|14733.9|14749.8|14735.8|14741.6|14727.6|0
1696592700000|2023-10-06 11:45:00|14748|14734|14754.9|14740.9|14758.5|14744.5|14748|14734|0
1696593000000|2023-10-06 11:50:00|14754.5|14740.5|14751.1|14737.1|14762.6|14748.6|14750.9|14736.9|0
1696593300000|2023-10-06 11:55:00|14752|14738|14742.8|14728.8|14752|14738|14741.3|14727.3|0
1696593600000|2023-10-06 12:00:00|14743.4|14729.4|14752.6|14738.6|14754.1|14740.1|14738.1|14724.1|0
1696593900000|2023-10-06 12:05:00|14752.1|14738.1|14755.8|14741.8|14766.6|14752.6|14752.1|14738.1|0
1696594200000|2023-10-06 12:10:00|14756.3|14742.3|14756|14742|14759.4|14745.4|14750.4|14736.4|0
1696594500000|2023-10-06 12:15:00|14755.8|14741.8|14753.6|14739.6|14762.5|14748.5|14750.9|14736.9|0
1696594800000|2023-10-06 12:20:00|14753|14739|14748.5|14734.5|14753.4|14739.4|14744.5|14730.5|0
1696595100000|2023-10-06 12:25:00|14748.6|14734.6|14752.5|14738.5|14760.6|14746.6|14746.1|14732.1|0
1696595400000|2023-10-06 12:30:00|14752|14738|14549.1|14535.1|14752|14738|14545.4|14531.4|0
1696595700000|2023-10-06 12:35:00|14549|14535|14577.4|14563.4|14591.6|14577.6|14549|14535|0
1696596000000|2023-10-06 12:40:00|14577.8|14563.8|14578.6|14564.6|14597.3|14583.3|14570.6|14556.6|0
1696596300000|2023-10-06 12:45:00|14578.3|14564.3|14553.3|14539.3|14582.8|14568.8|14551.8|14537.8|0
1696596600000|2023-10-06 12:50:00|14553|14539|14550.3|14536.3|14561.1|14547.1|14528.3|14514.3|0
1696596900000|2023-10-06 12:55:00|14548.4|14534.4|14551.6|14537.6|14555.8|14541.8|14533|14519|0
1696597200000|2023-10-06 13:00:00|14548.9|14534.9|14551.3|14537.3|14563.8|14549.8|14539.4|14525.4|0
1696597500000|2023-10-06 13:05:00|14552.4|14538.4|14581|14567|14591.3|14577.3|14552|14538|0
1696597800000|2023-10-06 13:10:00|14581.1|14567.1|14588.3|14574.3|14603.6|14589.6|14573.3|14559.3|0
1696598100000|2023-10-06 13:15:00|14590.1|14576.1|14611.8|14597.8|14615.4|14601.4|14590|14576|0
1696598400000|2023-10-06 13:20:00|14611.9|14597.9|14628.3|14614.3|14631|14617|14611|14597|0
1696598700000|2023-10-06 13:25:00|14628.5|14614.5|14602.9|14588.9|14634.6|14620.6|14598.6|14584.6|0
1696599000000|2023-10-06 13:30:00|14609.4|14595.4|14633.6|14619.6|14667.6|14653.6|14609.4|14595.4|0
1696599300000|2023-10-06 13:35:00|14631.9|14617.9|14594.3|14580.3|14643|14629|14583.1|14569.1|0
1696599600000|2023-10-06 13:40:00|14588.6|14574.6|14610.9|14596.9|14621.9|14607.9|14571.4|14557.4|0
1696599900000|2023-10-06 13:45:00|14609.8|14595.8|14611.4|14597.4|14665.9|14651.9|14603.5|14589.5|0
1696600200000|2023-10-06 13:50:00|14609.1|14595.1|14626.9|14612.9|14636.6|14622.6|14606.6|14592.6|0
1696600500000|2023-10-06 13:55:00|14627.6|14613.6|14633.7|14619.7|14638.9|14624.9|14596.9|14582.9|0
1696600800000|2023-10-06 14:00:00|14633.4|14619.4|14605.4|14591.4|14635.1|14621.1|14586.6|14572.6|0
1696601100000|2023-10-06 14:05:00|14604.6|14590.6|14599.6|14585.6|14613.4|14599.4|14579.4|14565.4|0
1696601400000|2023-10-06 14:10:00|14597.9|14583.9|14651.1|14637.1|14657.5|14643.5|14595|14581|0
1696601700000|2023-10-06 14:15:00|14650.6|14636.6|14636.1|14622.1|14661.4|14647.4|14634.6|14620.6|0
1696602000000|2023-10-06 14:20:00|14634.9|14620.9|14692.9|14678.9|14694.9|14680.9|14615.9|14601.9|0
1696602300000|2023-10-06 14:25:00|14694.8|14680.8|14714.3|14700.3|14715.4|14701.4|14690.4|14676.4|0
1696602600000|2023-10-06 14:30:00|14711.9|14697.9|14743.6|14729.6|14756.1|14742.1|14711.9|14697.9|0
1696602900000|2023-10-06 14:35:00|14743|14729|14747.6|14733.6|14758.3|14744.3|14733.9|14719.9|0
1696603200000|2023-10-06 14:40:00|14745.4|14731.4|14750.4|14736.4|14754|14740|14728.1|14714.1|0
1696603500000|2023-10-06 14:45:00|14749.6|14735.6|14751.6|14737.6|14771.9|14757.9|14744.1|14730.1|0
1696603800000|2023-10-06 14:50:00|14753.4|14739.4|14741.4|14727.4|14765|14751|14740.6|14726.6|0
1696604100000|2023-10-06 14:55:00|14741.6|14727.6|14756.3|14742.3|14761.1|14747.1|14730|14716|0
1696604400000|2023-10-06 15:00:00|14756.1|14742.1|14789.1|14775.1|14790.1|14776.1|14752.6|14738.6|0
1696604700000|2023-10-06 15:05:00|14788.1|14774.1|14797.1|14783.1|14804.5|14790.5|14775.8|14761.8|0
1696605000000|2023-10-06 15:10:00|14795.4|14781.4|14788.9|14774.9|14807.8|14793.8|14782.9|14768.9|0
1696605300000|2023-10-06 15:15:00|14787.6|14773.6|14776.3|14762.3|14799.8|14785.8|14775.4|14761.4|0
1696605600000|2023-10-06 15:20:00|14776.1|14762.1|14789.1|14775.1|14789.1|14775.1|14772.1|14758.1|0
1696605900000|2023-10-06 15:25:00|14789.6|14775.6|14792.3|14778.3|14819.8|14805.8|14784.6|14770.6|0
1696606200000|2023-10-06 15:30:00|14794.9|14780.9|14850.3|14836.3|14850.3|14836.3|14794.9|14780.9|0
1696606500000|2023-10-06 15:35:00|14850.6|14836.6|14860.1|14846.1|14866.1|14852.1|14844.9|14830.9|0
1696606800000|2023-10-06 15:40:00|14860.5|14846.5|14876.1|14862.1|14888.5|14874.5|14860.5|14846.5|0
1696607100000|2023-10-06 15:45:00|14876.6|14862.6|14890.1|14876.1|14890.6|14876.6|14866.5|14852.5|0
1696607400000|2023-10-06 15:50:00|14889.9|14875.9|14889.6|14875.6|14892.4|14878.4|14878.9|14864.9|0
1696607700000|2023-10-06 15:55:00|14889|14875|14918|14904|14919.1|14905.1|14884.3|14870.3|0
1696608000000|2023-10-06 16:00:00|14919.1|14905.1|14923.5|14909.5|14937.9|14923.9|14916.3|14902.3|0
1696608300000|2023-10-06 16:05:00|14924.5|14910.5|14922.1|14908.1|14932.7|14918.7|14918.7|14904.7|0
1696608600000|2023-10-06 16:10:00|14923.1|14909.1|14910.2|14896.2|14925.7|14911.7|14908.7|14894.7|0
1696608900000|2023-10-06 16:15:00|14910.3|14896.3|14915.5|14901.5|14924.1|14910.1|14908.6|14894.6|0
1696609200000|2023-10-06 16:20:00|14917|14903|14898.1|14884.1|14918|14904|14889.7|14875.7|0
1696609500000|2023-10-06 16:25:00|14897.5|14883.5|14908.7|14894.7|14914.8|14900.8|14889.3|14875.3|0
1696609800000|2023-10-06 16:30:00|14910.5|14896.5|14891.5|14877.5|14914.5|14900.5|14891.5|14877.5|0
1696610100000|2023-10-06 16:35:00|14891.7|14877.7|14900.5|14886.5|14908.6|14894.6|14889|14875|0
1696610400000|2023-10-06 16:40:00|14902.3|14888.3|14917.4|14903.4|14919.3|14905.3|14899|14885|0
1696610700000|2023-10-06 16:45:00|14917.9|14903.9|14923.4|14909.4|14929.3|14915.3|14916|14902|0
1696611000000|2023-10-06 16:50:00|14923.9|14909.9|14915.4|14901.4|14930.4|14916.4|14908|14894|0
1696611300000|2023-10-06 16:55:00|14914.4|14900.4|14916.4|14902.4|14920.2|14906.2|14908.4|14894.4|0
1696611600000|2023-10-06 17:00:00|14916.6|14902.6|14916.4|14902.4|14925|14911|14912.9|14898.9|0
1696611900000|2023-10-06 17:05:00|14917.9|14903.9|14922.4|14908.4|14924.1|14910.1|14911.5|14897.5|0
1696612200000|2023-10-06 17:10:00|14921.3|14907.3|14942.9|14928.9|14944|14930|14907.9|14893.9|0
1696612500000|2023-10-06 17:15:00|14944.4|14930.4|14950|14936|14950.6|14936.6|14940.1|14926.1|0
1696612800000|2023-10-06 17:20:00|14950.5|14936.5|14960.8|14946.8|14964.5|14950.5|14947.5|14933.5|0
1696613100000|2023-10-06 17:25:00|14960.3|14946.3|14956|14942|14961|14947|14951|14937|0
1696613400000|2023-10-06 17:30:00|14956.4|14942.4|14965.4|14951.4|14966.8|14952.8|14954.6|14940.6|0
1696613700000|2023-10-06 17:35:00|14964.9|14950.9|14963.1|14949.1|14965.3|14951.3|14952|14938|0
1696614000000|2023-10-06 17:40:00|14963.4|14949.4|14947.8|14933.8|14966.6|14952.6|14943.3|14929.3|0
1696614300000|2023-10-06 17:45:00|14948.3|14934.3|14954.1|14940.1|14957.4|14943.4|14942|14928|0
1696614600000|2023-10-06 17:50:00|14954.8|14940.8|14954.8|14940.8|14957.6|14943.6|14949.8|14935.8|0
1696614900000|2023-10-06 17:55:00|14954.9|14940.9|14964.8|14950.8|14966.3|14952.3|14954.3|14940.3|0
1696615200000|2023-10-06 18:00:00|14964.1|14950.1|14963|14949|14967.5|14953.5|14952.6|14938.6|0
1696615500000|2023-10-06 18:05:00|14962.5|14948.5|14966|14952|14970|14956|14951.5|14937.5|0
1696615800000|2023-10-06 18:10:00|14966.6|14952.6|14969.8|14955.8|14980|14966|14966.3|14952.3|0
1696616100000|2023-10-06 18:15:00|14971|14957|14968|14954|14973|14959|14964|14950|0
1696616400000|2023-10-06 18:20:00|14967.5|14953.5|14978.3|14964.3|14981.8|14967.8|14967.5|14953.5|0
1696616700000|2023-10-06 18:25:00|14978.4|14964.4|14994.6|14980.6|14995.3|14981.3|14977|14963|0
1696617000000|2023-10-06 18:30:00|14994.4|14980.4|14992.6|14978.6|14994.4|14980.4|14985.9|14971.9|0
1696617300000|2023-10-06 18:35:00|14992.1|14978.1|15004.4|14990.4|15006.9|14992.9|14990.9|14976.9|0
1696617600000|2023-10-06 18:40:00|15004.3|14990.3|15006.5|14992.5|15012.3|14998.3|15000.6|14986.6|0
1696617900000|2023-10-06 18:45:00|15006.6|14992.6|15008.8|14994.8|15015.1|15001.1|15004.6|14990.6|0
1696618200000|2023-10-06 18:50:00|15007.6|14993.6|15001.8|14987.8|15008.6|14994.6|14997.5|14983.5|0
1696618500000|2023-10-06 18:55:00|15000.6|14986.6|15004|14990|15007.4|14993.4|14995.8|14981.8|0
1696618800000|2023-10-06 19:00:00|15004.8|14990.8|14995.1|14981.1|15005|14991|14992.1|14978.1|0
1696619100000|2023-10-06 19:05:00|14994.6|14980.6|15011.9|14997.9|15013.9|14999.9|14992|14978|0
1696619400000|2023-10-06 19:10:00|15011.6|14997.6|15000.1|14986.1|15011.6|14997.6|14991.4|14977.4|0
1696619700000|2023-10-06 19:15:00|15002.5|14988.5|14999.4|14985.4|15002.9|14988.9|14993.6|14979.6|0
1696620000000|2023-10-06 19:20:00|14999|14985|15010.3|14996.3|15012.6|14998.6|14996.4|14982.4|0
1696620300000|2023-10-06 19:25:00|15009|14995|15019.9|15005.9|15022.4|15008.4|15005.6|14991.6|0
1696620600000|2023-10-06 19:30:00|15019.5|15005.5|15011.8|14997.8|15026.1|15012.1|15007.8|14993.8|0
1696620900000|2023-10-06 19:35:00|15010.4|14996.4|15025.8|15011.8|15025.8|15011.8|15008.6|14994.6|0
1696621200000|2023-10-06 19:40:00|15026.5|15012.5|15008.9|14994.9|15029.1|15015.1|15007.4|14993.4|0
1696621500000|2023-10-06 19:45:00|15008|14994|15008.9|14994.9|15016.6|15002.6|15006.4|14992.4|0
1696621800000|2023-10-06 19:50:00|15003.4|14989.4|14983.4|14969.4|15008.1|14994.1|14982.8|14968.8|0
1696622100000|2023-10-06 19:55:00|14983.3|14969.3|14979.5|14965.5|14991.8|14977.8|14979|14965|0
1696622400000|2023-10-06 20:00:00|14982.4|14968.4|14997.4|14983.4|14997.4|14983.4|14977.3|14963.3|0
1696622700000|2023-10-06 20:05:00|14997|14983|14997.4|14983.4|15003|14989|14997|14983|0
1696623000000|2023-10-06 20:10:00|14996.9|14982.9|15002.3|14988.3|15003.1|14989.1|14995.5|14981.5|0
1696623300000|2023-10-06 20:15:00|15001.3|14987.3|14999.8|14985.8|15003.8|14989.8|14999|14985|0
1696623600000|2023-10-06 20:20:00|14999.6|14985.6|15000.4|14986.4|15001.5|14987.5|14998.9|14984.9|0
1696623900000|2023-10-06 20:25:00|15000.5|14986.5|15000.1|14986.1|15002.6|14988.6|14999.6|14985.6|0
1696624200000|2023-10-06 20:30:00|15000|14986|15000.8|14986.8|15002.3|14988.3|14999.3|14985.3|0
1696624500000|2023-10-06 20:35:00|15000.6|14986.6|15001.4|14987.4|15002.3|14988.3|15000.1|14986.1|0
1696624800000|2023-10-06 20:40:00|15001.3|14987.3|15003.4|14989.4|15006.1|14992.1|15001.1|14987.1|0
1696625100000|2023-10-06 20:45:00|15001.9|14987.9|15002.1|14988.1|15003.5|14989.5|15000.9|14986.9|0
1696625400000|2023-10-06 20:50:00|15002|14988|15005.1|14991.1|15007.4|14993.4|15002|14988|0
1696625700000|2023-10-06 20:55:00|15005.4|14991.4|15008.8|14994.8|15009.6|14995.6|15004.4|14990.4|0
1696660200000|2023-10-07 06:30:00|15010|14996|15010|14996|15010|14996|15010|14996|0
1696662000000|2023-10-07 07:00:00|15007|14993|15007|14993|15007|14993|15007|14993|0
1696662300000|2023-10-07 07:05:00|15004.1|14990.1|15004.1|14990.1|15004.1|14990.1|15004.1|14990.1|0
1696663800000|2023-10-07 07:30:00|14997.1|14983.1|14996.1|14982.1|14997.1|14983.1|14996.1|14982.1|0
1696664700000|2023-10-07 07:45:00|14995.1|14981.1|14992.1|14978.1|14995.1|14981.1|14992.1|14978.1|0
1696665000000|2023-10-07 07:50:00|14985.1|14971.1|14985.1|14971.1|14985.1|14971.1|14985.1|14971.1|0
1696665300000|2023-10-07 07:55:00|14984.1|14970.1|14984.1|14970.1|14984.1|14970.1|14984.1|14970.1|0
1696665600000|2023-10-07 08:00:00|14983.9|14969.9|14983.9|14969.9|14983.9|14969.9|14983.9|14969.9|0
1696665900000|2023-10-07 08:05:00|14983.7|14969.7|14983.7|14969.7|14983.7|14969.7|14983.7|14969.7|0
1696667700000|2023-10-07 08:35:00|14982.7|14968.7|14980.7|14966.7|14982.7|14968.7|14980.7|14966.7|0
1696671000000|2023-10-07 09:30:00|14980.4|14966.4|14980.4|14966.4|14980.4|14966.4|14980.4|14966.4|0
1696671600000|2023-10-07 09:40:00|14980.7|14966.7|14980.7|14966.7|14980.7|14966.7|14980.7|14966.7|0
1696672800000|2023-10-07 10:00:00|14978.7|14964.7|14980.7|14966.7|14980.7|14966.7|14978.7|14964.7|0
1696674300000|2023-10-07 10:25:00|14978.7|14964.7|14978.7|14964.7|14978.7|14964.7|14978.7|14964.7|0
1696675200000|2023-10-07 10:40:00|14976.7|14962.7|14976.7|14962.7|14976.7|14962.7|14976.7|14962.7|0
1696676100000|2023-10-07 10:55:00|14975.5|14961.5|14975.5|14961.5|14975.5|14961.5|14975.5|14961.5|0
1696677900000|2023-10-07 11:25:00|14974.5|14960.5|14974.5|14960.5|14974.5|14960.5|14974.5|14960.5|0
1696678200000|2023-10-07 11:30:00|14973.5|14959.5|14973.5|14959.5|14973.5|14959.5|14973.5|14959.5|0
1696681200000|2023-10-07 12:20:00|14975.5|14961.5|14975.5|14961.5|14975.5|14961.5|14975.5|14961.5|0
1696682100000|2023-10-07 12:35:00|14974.3|14960.3|14974.3|14960.3|14974.3|14960.3|14974.3|14960.3|0
1696682700000|2023-10-07 12:45:00|14968.6|14954.6|14968.6|14954.6|14968.6|14954.6|14968.6|14954.6|0
1696683000000|2023-10-07 12:50:00|14971.4|14957.4|14971.4|14957.4|14971.4|14957.4|14971.4|14957.4|0
1696683300000|2023-10-07 12:55:00|14970.1|14956.1|14969.1|14955.1|14970.1|14956.1|14968.7|14954.7|0
1696684200000|2023-10-07 13:10:00|14969.3|14955.3|14962.5|14948.5|14969.3|14955.3|14962.5|14948.5|0
1696684500000|2023-10-07 13:15:00|14962.3|14948.3|14962.3|14948.3|14962.3|14948.3|14962.3|14948.3|0
1696685100000|2023-10-07 13:25:00|14960.2|14946.2|14960|14946|14960.2|14946.2|14960|14946|0
1696686300000|2023-10-07 13:45:00|14966.8|14952.8|14966.8|14952.8|14966.8|14952.8|14966.8|14952.8|0
1696686900000|2023-10-07 13:55:00|14960|14946|14966.1|14952.1|14966.1|14952.1|14960|14946|0
1696687500000|2023-10-07 14:05:00|14959.3|14945.3|14959.3|14945.3|14959.3|14945.3|14959.3|14945.3|0
1696688400000|2023-10-07 14:20:00|14959|14945|14959|14945|14959|14945|14959|14945|0
1696691700000|2023-10-07 15:15:00|14965.8|14951.8|14965.8|14951.8|14965.8|14951.8|14965.8|14951.8|0
1696692600000|2023-10-07 15:30:00|14964.4|14950.4|14964.4|14950.4|14964.4|14950.4|14964.4|14950.4|0
1696693800000|2023-10-07 15:50:00|14963.8|14949.8|14963.8|14949.8|14963.8|14949.8|14963.8|14949.8|0
1696695000000|2023-10-07 16:10:00|14970.6|14956.6|14998.1|14984.1|14998.1|14984.1|14970.6|14956.6|0
1696695300000|2023-10-07 16:15:00|15004.8|14990.8|15016.6|15002.6|15033.2|15019.2|15004.8|14990.8|0
1696695600000|2023-10-07 16:20:00|15016.3|15002.3|15014|15000|15016.3|15002.3|15014|15000|0
1696695900000|2023-10-07 16:25:00|15013.5|14999.5|15011.5|14997.5|15013.5|14999.5|15011.5|14997.5|0
1696696200000|2023-10-07 16:30:00|15012.6|14998.6|15012.6|14998.6|15012.6|14998.6|15012.6|14998.6|0
1696696500000|2023-10-07 16:35:00|15010.6|14996.6|15008.2|14994.2|15010.6|14996.6|15008.2|14994.2|0
1696697400000|2023-10-07 16:50:00|15001.5|14987.5|15001.5|14987.5|15001.5|14987.5|15001.5|14987.5|0
1696697700000|2023-10-07 16:55:00|14994.7|14980.7|14992.7|14978.7|14994.7|14980.7|14992.7|14978.7|0
1696699200000|2023-10-07 17:20:00|14986.9|14972.9|14987.6|14973.6|14987.6|14973.6|14986.9|14972.9|0
1696699500000|2023-10-07 17:25:00|14990.3|14976.3|14990.3|14976.3|14990.3|14976.3|14990.3|14976.3|0
1696701900000|2023-10-07 18:05:00|14983.6|14969.6|14983.6|14969.6|14983.6|14969.6|14983.6|14969.6|0
1696702500000|2023-10-07 18:15:00|14982.2|14968.2|14982.2|14968.2|14982.2|14968.2|14982.2|14968.2|0
1696708800000|2023-10-07 20:00:00|14984.4|14970.4|14984.4|14970.4|14984.4|14970.4|14984.4|14970.4|0
1696710300000|2023-10-07 20:25:00|14983.1|14969.1|14983.1|14969.1|14983.1|14969.1|14983.1|14969.1|0
1696711500000|2023-10-07 20:45:00|14983.4|14969.4|14983.4|14969.4|14983.4|14969.4|14983.4|14969.4|0
1696711800000|2023-10-07 20:50:00|14976.6|14962.6|14976.6|14962.6|14976.6|14962.6|14976.6|14962.6|0
1696712100000|2023-10-07 20:55:00|14975.2|14961.2|14973.9|14959.9|14975.2|14961.2|14973.9|14959.9|0
1696714200000|2023-10-07 21:30:00|14971.9|14957.9|14971.9|14957.9|14971.9|14957.9|14971.9|14957.9|0
1696716900000|2023-10-07 22:15:00|14970.9|14956.9|14970.9|14956.9|14970.9|14956.9|14970.9|14956.9|0
1696717200000|2023-10-07 22:20:00|14967.5|14953.5|14967.5|14953.5|14967.5|14953.5|14967.5|14953.5|0
1696717500000|2023-10-07 22:25:00|14966.1|14952.1|14962.1|14948.1|14966.1|14952.1|14962.1|14948.1|0
1696718100000|2023-10-07 22:35:00|14968.9|14954.9|14968.9|14954.9|14968.9|14954.9|14968.9|14954.9|0
1696719000000|2023-10-07 22:50:00|14970.3|14956.3|14970.3|14956.3|14970.3|14956.3|14970.3|14956.3|0
1696719300000|2023-10-07 22:55:00|14966.9|14952.9|14966.9|14952.9|14966.9|14952.9|14966.9|14952.9|0
1696719600000|2023-10-07 23:00:00|14963.9|14949.9|14963.9|14949.9|14963.9|14949.9|14963.9|14949.9|0
1696721100000|2023-10-07 23:25:00|14963.6|14949.6|14962.6|14948.6|14963.6|14949.6|14962.6|14948.6|0
1696724700000|2023-10-08 00:25:00|14964.3|14950.3|14964.3|14950.3|14964.3|14950.3|14964.3|14950.3|0
1696730700000|2023-10-08 02:05:00|14960.6|14946.6|14960.6|14946.6|14960.6|14946.6|14960.6|14946.6|0
1696743000000|2023-10-08 05:30:00|14959.3|14945.3|14959.3|14945.3|14959.3|14945.3|14959.3|14945.3|0
1696743300000|2023-10-08 05:35:00|14965.3|14951.3|14954.4|14940.4|14965.3|14951.3|14954.4|14940.4|0
1696744200000|2023-10-08 05:50:00|14951|14937|14947.4|14933.4|14951|14937|14944|14930|0
1696745100000|2023-10-08 06:05:00|14947.5|14933.5|14948.9|14934.9|14948.9|14934.9|14947.5|14933.5|0
1696745400000|2023-10-08 06:10:00|14955.7|14941.7|14955.7|14941.7|14955.7|14941.7|14955.7|14941.7|0
1696745700000|2023-10-08 06:15:00|14962.5|14948.5|14962.5|14948.5|14962.5|14948.5|14962.5|14948.5|0
1696746000000|2023-10-08 06:20:00|14964.2|14950.2|14965.3|14951.3|14966.4|14952.4|14963|14949|0
1696746600000|2023-10-08 06:30:00|14963.9|14949.9|14963.9|14949.9|14963.9|14949.9|14963.9|14949.9|0
1696746900000|2023-10-08 06:35:00|14960.5|14946.5|14960.5|14946.5|14960.5|14946.5|14960.5|14946.5|0
1696748100000|2023-10-08 06:55:00|14958.5|14944.5|14953.1|14939.1|14958.5|14944.5|14953.1|14939.1|0
1696748700000|2023-10-08 07:05:00|14946.1|14932.1|14946.1|14932.1|14946.1|14932.1|14946.1|14932.1|0
1696749600000|2023-10-08 07:20:00|14944.4|14930.4|14942.7|14928.7|14944.4|14930.4|14942.7|14928.7|0
1696749900000|2023-10-08 07:25:00|14935.7|14921.7|14939.7|14925.7|14939.7|14925.7|14935.7|14921.7|0
1696751100000|2023-10-08 07:45:00|14936.3|14922.3|14942.4|14928.4|14942.4|14928.4|14936.3|14922.3|0
1696751700000|2023-10-08 07:55:00|14942.7|14928.7|14942.7|14928.7|14942.7|14928.7|14942.7|14928.7|0
1696752300000|2023-10-08 08:05:00|14942.8|14928.8|14942.8|14928.8|14942.8|14928.8|14942.8|14928.8|0
1696753500000|2023-10-08 08:25:00|14935.8|14921.8|14933.8|14919.8|14935.8|14921.8|14933.8|14919.8|0
1696753800000|2023-10-08 08:30:00|14935.2|14921.2|14942.2|14928.2|14942.2|14928.2|14935.2|14921.2|0
1696754700000|2023-10-08 08:45:00|14945.6|14931.6|14945.6|14931.6|14945.6|14931.6|14945.6|14931.6|0
1696755000000|2023-10-08 08:50:00|14939.5|14925.5|14939.5|14925.5|14939.5|14925.5|14939.5|14925.5|0
1696755300000|2023-10-08 08:55:00|14946.3|14932.3|14946.3|14932.3|14946.3|14932.3|14946.3|14932.3|0
1696755600000|2023-10-08 09:00:00|14946|14932|14946|14932|14946|14932|14946|14932|0
1696755900000|2023-10-08 09:05:00|14951.2|14937.2|14952.5|14938.5|14952.6|14938.6|14951.2|14937.2|0
1696756500000|2023-10-08 09:15:00|14953.6|14939.6|14953.6|14939.6|14953.6|14939.6|14953.6|14939.6|0
1696757400000|2023-10-08 09:30:00|14950.2|14936.2|14949.6|14935.6|14950.2|14936.2|14949.6|14935.6|0
1696761600000|2023-10-08 10:40:00|14948.2|14934.2|14948.2|14934.2|14948.2|14934.2|14948.2|14934.2|0
1696762500000|2023-10-08 10:55:00|14951.2|14931.2|14951.2|14931.2|14951.2|14931.2|14951.2|14931.2|0
1696763100000|2023-10-08 11:05:00|14949.5|14929.5|14949.5|14929.5|14949.5|14929.5|14949.5|14929.5|0
1696764600000|2023-10-08 11:30:00|14947.1|14927.1|14947.1|14927.1|14947.1|14927.1|14947.1|14927.1|0
1696766400000|2023-10-08 12:00:00|14949|14929|14950.9|14930.9|14950.9|14930.9|14949|14929|0
1696767000000|2023-10-08 12:10:00|14945.2|14925.2|14945.2|14925.2|14945.2|14925.2|14945.2|14925.2|0
1696771200000|2023-10-08 13:20:00|14944.9|14924.9|14944.9|14924.9|14944.9|14924.9|14944.9|14924.9|0
1696773300000|2023-10-08 13:55:00|14952.6|14932.6|14960.4|14940.4|14960.4|14940.4|14952.6|14932.6|0
1696773900000|2023-10-08 14:05:00|14960|14940|14960|14940|14960|14940|14960|14940|0
1696774800000|2023-10-08 14:20:00|14961.6|14941.6|14961.6|14941.6|14961.6|14941.6|14961.6|14941.6|0
1696777200000|2023-10-08 15:00:00|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|0
1696777500000|2023-10-08 15:05:00|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|0
1696779000000|2023-10-08 15:30:00|14958.1|14938.1|14958.1|14938.1|14958.1|14938.1|14958.1|14938.1|0
1696779300000|2023-10-08 15:35:00|14950.3|14930.3|14950.3|14930.3|14950.3|14930.3|14950.3|14930.3|0
1696779900000|2023-10-08 15:45:00|14942.3|14922.3|14939.9|14919.9|14942.3|14922.3|14938.3|14918.3|0
1696781100000|2023-10-08 16:05:00|14932.1|14912.1|14932.1|14912.1|14932.1|14912.1|14932.1|14912.1|0
1696781400000|2023-10-08 16:10:00|14924.3|14904.3|14922.3|14902.3|14924.3|14904.3|14921.3|14901.3|0
1696781700000|2023-10-08 16:15:00|14921|14901|14921|14901|14921|14901|14921|14901|0
1696782300000|2023-10-08 16:25:00|14924.8|14904.8|14928.7|14908.7|14928.7|14908.7|14924.8|14904.8|0
1696782600000|2023-10-08 16:30:00|14926.3|14906.3|14926.3|14906.3|14926.3|14906.3|14926.3|14906.3|0
1696783200000|2023-10-08 16:40:00|14927|14907|14927|14907|14927|14907|14927|14907|0
1696784100000|2023-10-08 16:55:00|14929.3|14909.3|14935.1|14915.1|14935.1|14915.1|14929.3|14909.3|0
1696785300000|2023-10-08 17:15:00|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1696785600000|2023-10-08 17:20:00|14931.9|14911.9|14931.9|14911.9|14931.9|14911.9|14931.9|14911.9|0
1696786500000|2023-10-08 17:35:00|14930.4|14910.4|14945.9|14925.9|14945.9|14925.9|14930.4|14910.4|0
1696786800000|2023-10-08 17:40:00|14948.2|14928.2|14944.5|14924.5|14948.2|14928.2|14944.5|14924.5|0
1696787400000|2023-10-08 17:50:00|14944.1|14924.1|14940.3|14920.3|14944.1|14924.1|14940.3|14920.3|0
1696788000000|2023-10-08 18:00:00|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|0
1696788300000|2023-10-08 18:05:00|14942.6|14922.6|14942.6|14922.6|14942.6|14922.6|14942.6|14922.6|0
1696792500000|2023-10-08 19:15:00|14944.1|14924.1|14944.1|14924.1|14944.1|14924.1|14944.1|14924.1|0
1696793100000|2023-10-08 19:25:00|14941.8|14921.8|14941.8|14921.8|14941.8|14921.8|14941.8|14921.8|0
1696794000000|2023-10-08 19:40:00|14940.3|14920.3|14940.3|14920.3|14940.3|14920.3|14940.3|14920.3|0
1696794300000|2023-10-08 19:45:00|14939.9|14919.9|14943|14923|14943|14923|14939.9|14919.9|0
1696794900000|2023-10-08 19:55:00|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|0
1696795200000|2023-10-08 20:00:00|14946.3|14926.3|14946.3|14926.3|14946.3|14926.3|14946.3|14926.3|0
1696796700000|2023-10-08 20:25:00|14947|14927|14947|14927|14947|14927|14947|14927|0
1696797900000|2023-10-08 20:45:00|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|0
1696798200000|2023-10-08 20:50:00|14951.2|14931.2|14924.6|14904.6|14951.2|14931.2|14924.6|14904.6|0
1696799100000|2023-10-08 21:05:00|14926.9|14906.9|14927.7|14907.7|14927.7|14907.7|14926.9|14906.9|0
1696799400000|2023-10-08 21:10:00|14924.5|14904.5|14924.5|14904.5|14924.5|14904.5|14924.5|14904.5|0
1696800000000|2023-10-08 21:20:00|14928.7|14908.7|14964.8|14944.8|14964.8|14944.8|14928.7|14908.7|0
1696800300000|2023-10-08 21:25:00|14961|14941|14965.6|14945.6|14976.7|14956.7|14961|14941|0
1696800600000|2023-10-08 21:30:00|14973.3|14953.3|14956.8|14936.8|14973.3|14953.3|14956|14936|0
1696800900000|2023-10-08 21:35:00|14964.6|14944.6|14952.7|14932.7|14969.6|14949.6|14952.1|14932.1|0
1696802400000|2023-10-08 22:00:00|15012.3|14992.3|14889.8|14869.8|15012.3|14992.3|14885|14865|0
1696802700000|2023-10-08 22:05:00|14888.9|14868.9|14886.9|14866.9|14914.8|14894.8|14886.8|14866.8|0
1696803000000|2023-10-08 22:10:00|14887.1|14867.1|14871.4|14851.4|14895.6|14875.6|14869.5|14849.5|0
1696803300000|2023-10-08 22:15:00|14871.3|14851.3|14881.9|14861.9|14886.8|14866.8|14867.9|14847.9|0
1696803600000|2023-10-08 22:20:00|14881.8|14861.8|14902.3|14882.3|14904|14884|14881.4|14861.4|0
1696803900000|2023-10-08 22:25:00|14903.3|14883.3|14902.8|14882.8|14907.5|14887.5|14902.1|14882.1|0
1696804200000|2023-10-08 22:30:00|14901.8|14881.8|14900.9|14880.9|14906.8|14886.8|14893.9|14873.9|0
1696804500000|2023-10-08 22:35:00|14901.4|14881.4|14895.9|14875.9|14911.8|14891.8|14893.3|14873.3|0
1696804800000|2023-10-08 22:40:00|14895.6|14875.6|14893.5|14873.5|14910.3|14890.3|14892.9|14872.9|0
1696805100000|2023-10-08 22:45:00|14893.3|14873.3|14892|14872|14904.5|14884.5|14891.5|14871.5|0
1696805400000|2023-10-08 22:50:00|14891.9|14871.9|14889.1|14869.1|14892.1|14872.1|14884.9|14864.9|0
1696805700000|2023-10-08 22:55:00|14889|14869|14891.5|14871.5|14893.9|14873.9|14889|14869|0
1696806000000|2023-10-08 23:00:00|14891.9|14871.9|14892.1|14872.1|14898.3|14878.3|14889.8|14869.8|0
1696806300000|2023-10-08 23:05:00|14892.3|14872.3|14890.4|14870.4|14894.9|14874.9|14881.8|14861.8|0
1696806600000|2023-10-08 23:10:00|14890.3|14870.3|14886|14866|14893.9|14873.9|14884.4|14864.4|0
1696806900000|2023-10-08 23:15:00|14886.9|14866.9|14890.1|14870.1|14898.3|14878.3|14886|14866|0
1696807200000|2023-10-08 23:20:00|14890.6|14870.6|14894.4|14874.4|14895|14875|14884.8|14864.8|0
1696807500000|2023-10-08 23:25:00|14894.3|14874.3|14893.9|14873.9|14897.5|14877.5|14889.5|14869.5|0
1696807800000|2023-10-08 23:30:00|14894.1|14874.1|14888|14868|14895|14875|14887|14867|0
1696808100000|2023-10-08 23:35:00|14887.5|14867.5|14895.4|14875.4|14897.4|14877.4|14887|14867|0
1696808400000|2023-10-08 23:40:00|14895.3|14875.3|14899.5|14879.5|14905.6|14885.6|14894.9|14874.9|0
1696808700000|2023-10-08 23:45:00|14899.3|14879.3|14894.6|14874.6|14900.3|14880.3|14889.3|14869.3|0
1696809000000|2023-10-08 23:50:00|14894.8|14874.8|14895.9|14875.9|14898.3|14878.3|14891.4|14871.4|0
1696809300000|2023-10-08 23:55:00|14896.3|14876.3|14904.1|14884.1|14906.5|14886.5|14893.9|14873.9|0
1696809600000|2023-10-09 00:00:00|14903.1|14883.1|14889.6|14869.6|14907.6|14887.6|14889.5|14869.5|0
1696809900000|2023-10-09 00:05:00|14890.3|14870.3|14873.4|14853.4|14896.3|14876.3|14873|14853|0
1696810200000|2023-10-09 00:10:00|14873.5|14853.5|14869|14849|14878|14858|14865.8|14845.8|0
1696810500000|2023-10-09 00:15:00|14868.3|14848.3|14891.9|14871.9|14893.8|14873.8|14868.3|14848.3|0
1696810800000|2023-10-09 00:20:00|14892|14872|14896.1|14876.1|14898.9|14878.9|14886.9|14866.9|0
1696811100000|2023-10-09 00:25:00|14896.3|14876.3|14895.5|14875.5|14901.1|14881.1|14891.3|14871.3|0
1696811400000|2023-10-09 00:30:00|14895.9|14875.9|14893.5|14873.5|14896.1|14876.1|14888.3|14868.3|0
1696811700000|2023-10-09 00:35:00|14893.9|14873.9|14895.5|14875.5|14898.5|14878.5|14892.3|14872.3|0
1696812000000|2023-10-09 00:40:00|14895.4|14875.4|14891.1|14871.1|14898.5|14878.5|14890|14870|0
1696812300000|2023-10-09 00:45:00|14891|14871|14894.8|14874.8|14897.5|14877.5|14888.8|14868.8|0
1696812600000|2023-10-09 00:50:00|14894.6|14874.6|14897.4|14877.4|14900.1|14880.1|14893.8|14873.8|0
1696812900000|2023-10-09 00:55:00|14897.5|14877.5|14893.9|14873.9|14898|14878|14889.1|14869.1|0
1696813200000|2023-10-09 01:00:00|14893.8|14873.8|14879.8|14859.8|14894.1|14874.1|14879.8|14859.8|0
1696813500000|2023-10-09 01:05:00|14879.9|14859.9|14874.8|14854.8|14887.1|14867.1|14870.5|14850.5|0
1696813800000|2023-10-09 01:10:00|14874.6|14854.6|14872.3|14852.3|14874.9|14854.9|14866.5|14846.5|0
1696814100000|2023-10-09 01:15:00|14872.4|14852.4|14881.5|14861.5|14881.6|14861.6|14871.5|14851.5|0
1696814400000|2023-10-09 01:20:00|14882.8|14862.8|14884.3|14864.3|14885.1|14865.1|14880.1|14860.1|0
1696814700000|2023-10-09 01:25:00|14884.5|14864.5|14887.8|14867.8|14889.8|14869.8|14881.8|14861.8|0
1696815000000|2023-10-09 01:30:00|14888.1|14868.1|14876.9|14856.9|14888.1|14868.1|14871.9|14851.9|0
1696815300000|2023-10-09 01:35:00|14877.1|14857.1|14877.1|14857.1|14879.5|14859.5|14874.3|14854.3|0
1696815600000|2023-10-09 01:40:00|14877.8|14857.8|14881.9|14861.9|14881.9|14861.9|14873.6|14853.6|0
1696815900000|2023-10-09 01:45:00|14882.9|14862.9|14875.8|14855.8|14882.9|14862.9|14872.4|14852.4|0
1696816200000|2023-10-09 01:50:00|14875.6|14855.6|14877.9|14857.9|14878.4|14858.4|14869.6|14849.6|0
1696816500000|2023-10-09 01:55:00|14878|14858|14883.1|14863.1|14886.4|14866.4|14877.9|14857.9|0
1696816800000|2023-10-09 02:00:00|14883.8|14863.8|14877.4|14857.4|14886.4|14866.4|14876.4|14856.4|0
1696817100000|2023-10-09 02:05:00|14876.9|14856.9|14882.9|14862.9|14887.1|14867.1|14876.1|14856.1|0
1696817400000|2023-10-09 02:10:00|14882.6|14862.6|14882.4|14862.4|14885.1|14865.1|14880.8|14860.8|0
1696817700000|2023-10-09 02:15:00|14883.3|14863.3|14883.4|14863.4|14885|14865|14880.9|14860.9|0
1696818000000|2023-10-09 02:20:00|14883.8|14863.8|14890.3|14870.3|14891.3|14871.3|14882.8|14862.8|0
1696818300000|2023-10-09 02:25:00|14890.4|14870.4|14887.5|14867.5|14891.3|14871.3|14886.1|14866.1|0
1696818600000|2023-10-09 02:30:00|14888.3|14868.3|14880.8|14860.8|14888.6|14868.6|14879.4|14859.4|0
1696818900000|2023-10-09 02:35:00|14880.6|14860.6|14877|14857|14882.5|14862.5|14874.9|14854.9|0
1696819200000|2023-10-09 02:40:00|14877.3|14857.3|14881.9|14861.9|14882|14862|14877.3|14857.3|0
1696819500000|2023-10-09 02:45:00|14882.1|14862.1|14878.8|14858.8|14883.5|14863.5|14877.6|14857.6|0
1696819800000|2023-10-09 02:50:00|14878.6|14858.6|14881.9|14861.9|14883.9|14863.9|14878|14858|0
1696820100000|2023-10-09 02:55:00|14881.8|14861.8|14880.5|14860.5|14882.9|14862.9|14878.5|14858.5|0
1696820400000|2023-10-09 03:00:00|14880.6|14860.6|14880.3|14860.3|14881.5|14861.5|14876.5|14856.5|0
1696820700000|2023-10-09 03:05:00|14880.1|14860.1|14878.6|14858.6|14881.3|14861.3|14876.5|14856.5|0
1696821000000|2023-10-09 03:10:00|14878.8|14858.8|14878.3|14858.3|14879.8|14859.8|14877.9|14857.9|0
1696821300000|2023-10-09 03:15:00|14878.1|14858.1|14876.8|14856.8|14880.4|14860.4|14874.1|14854.1|0
1696821600000|2023-10-09 03:20:00|14876.6|14856.6|14872.3|14852.3|14877.4|14857.4|14871.4|14851.4|0
1696821900000|2023-10-09 03:25:00|14872.4|14852.4|14873|14853|14874.8|14854.8|14871.9|14851.9|0
1696822200000|2023-10-09 03:30:00|14873.1|14853.1|14869.9|14849.9|14873.1|14853.1|14867.3|14847.3|0
1696822500000|2023-10-09 03:35:00|14870.3|14850.3|14873.3|14853.3|14874.5|14854.5|14869.6|14849.6|0
1696822800000|2023-10-09 03:40:00|14873.1|14853.1|14871.8|14851.8|14874.3|14854.3|14870.6|14850.6|0
1696823100000|2023-10-09 03:45:00|14871.6|14851.6|14867.8|14847.8|14871.8|14851.8|14867.5|14847.5|0
1696823400000|2023-10-09 03:50:00|14867.6|14847.6|14867.4|14847.4|14870.1|14850.1|14865.9|14845.9|0
1696823700000|2023-10-09 03:55:00|14867.5|14847.5|14857.6|14837.6|14867.8|14847.8|14855|14835|0
1696824000000|2023-10-09 04:00:00|14857.9|14837.9|14860.9|14840.9|14864.1|14844.1|14855.9|14835.9|0
1696824300000|2023-10-09 04:05:00|14860.8|14840.8|14858.9|14838.9|14861.1|14841.1|14856.1|14836.1|0
1696824600000|2023-10-09 04:10:00|14858.8|14838.8|14862.4|14842.4|14864.1|14844.1|14858.8|14838.8|0
1696824900000|2023-10-09 04:15:00|14862.5|14842.5|14860.4|14840.4|14865.4|14845.4|14860.4|14840.4|0
1696825200000|2023-10-09 04:20:00|14860.3|14840.3|14864.9|14844.9|14865.3|14845.3|14858.9|14838.9|0
1696825500000|2023-10-09 04:25:00|14864.8|14844.8|14861.6|14841.6|14865|14845|14861.4|14841.4|0
1696825800000|2023-10-09 04:30:00|14861.5|14841.5|14861.8|14841.8|14864.1|14844.1|14858.1|14838.1|0
1696826100000|2023-10-09 04:35:00|14861.9|14841.9|14867.3|14847.3|14868.4|14848.4|14861.9|14841.9|0
1696826400000|2023-10-09 04:40:00|14867.5|14847.5|14868.6|14848.6|14870.5|14850.5|14866.4|14846.4|0
1696826700000|2023-10-09 04:45:00|14868.4|14848.4|14869.4|14849.4|14869.9|14849.9|14867.1|14847.1|0
1696827000000|2023-10-09 04:50:00|14869.3|14849.3|14871.3|14851.3|14872.9|14852.9|14868.9|14848.9|0
1696827300000|2023-10-09 04:55:00|14871|14851|14870|14850|14872|14852|14869.6|14849.6|0
1696827600000|2023-10-09 05:00:00|14869.9|14849.9|14874.8|14854.8|14877.3|14857.3|14868.1|14848.1|0
1696827900000|2023-10-09 05:05:00|14875|14855|14873.5|14853.5|14880.1|14860.1|14873.5|14853.5|0
1696828200000|2023-10-09 05:10:00|14873.6|14853.6|14871.4|14851.4|14877.9|14857.9|14871.4|14851.4|0
1696828500000|2023-10-09 05:15:00|14871.3|14851.3|14873.3|14853.3|14877.1|14857.1|14871.3|14851.3|0
1696828800000|2023-10-09 05:20:00|14873.8|14853.8|14872.3|14852.3|14875.6|14855.6|14870.3|14850.3|0
1696829100000|2023-10-09 05:25:00|14872.4|14852.4|14880.1|14860.1|14880.3|14860.3|14871.6|14851.6|0
1696829400000|2023-10-09 05:30:00|14880|14860|14881.5|14861.5|14884.4|14864.4|14876.6|14856.6|0
1696829700000|2023-10-09 05:35:00|14881.8|14861.8|14883.4|14863.4|14886.1|14866.1|14880.3|14860.3|0
1696830000000|2023-10-09 05:40:00|14883|14863|14884.3|14864.3|14884.6|14864.6|14882|14862|0
1696830300000|2023-10-09 05:45:00|14884.6|14864.6|14886.8|14866.8|14887.5|14867.5|14884.3|14864.3|0
1696830600000|2023-10-09 05:50:00|14886.9|14866.9|14888.3|14868.3|14889.3|14869.3|14886.8|14866.8|0
1696830900000|2023-10-09 05:55:00|14888.4|14868.4|14891|14871|14892.4|14872.4|14887.1|14867.1|0
1696831200000|2023-10-09 06:00:00|14891.1|14871.1|14892|14872|14896.4|14876.4|14885.1|14865.1|0
1696831500000|2023-10-09 06:05:00|14891.8|14871.8|14900.4|14880.4|14900.6|14880.6|14887.6|14867.6|0
1696831800000|2023-10-09 06:10:00|14899.9|14879.9|14902.1|14882.1|14904.4|14884.4|14894|14874|0
1696832100000|2023-10-09 06:15:00|14901.9|14881.9|14903.9|14883.9|14904.9|14884.9|14897.4|14877.4|0
1696832400000|2023-10-09 06:20:00|14903.5|14883.5|14904|14884|14909|14889|14903.1|14883.1|0
1696832700000|2023-10-09 06:25:00|14904.1|14884.1|14903.3|14883.3|14907.3|14887.3|14902.1|14882.1|0
1696833000000|2023-10-09 06:30:00|14903.4|14883.4|14901|14881|14903.8|14883.8|14897.6|14877.6|0
1696833300000|2023-10-09 06:35:00|14900.9|14880.9|14902.1|14882.1|14907.4|14887.4|14898.8|14878.8|0
1696833600000|2023-10-09 06:40:00|14902|14882|14905.9|14885.9|14908.3|14888.3|14900.6|14880.6|0
1696833900000|2023-10-09 06:45:00|14905.8|14885.8|14896|14876|14906.8|14886.8|14896|14876|0
1696834200000|2023-10-09 06:50:00|14895.8|14875.8|14885|14865|14896|14876|14883.5|14863.5|0
1696834500000|2023-10-09 06:55:00|14883.3|14863.3|14883.1|14863.1|14884.5|14864.5|14880.6|14860.6|0
1696834800000|2023-10-09 07:00:00|14884.1|14864.1|14883.5|14863.5|14885.1|14865.1|14870.9|14850.9|0
1696835100000|2023-10-09 07:05:00|14883.1|14863.1|14870.8|14850.8|14890.8|14870.8|14870.8|14850.8|0
1696835400000|2023-10-09 07:10:00|14869.5|14849.5|14858.1|14838.1|14879.1|14859.1|14856.6|14836.6|0
1696835700000|2023-10-09 07:15:00|14859.9|14839.9|14857.9|14837.9|14867.4|14847.4|14848.4|14828.4|0
1696836000000|2023-10-09 07:20:00|14857.6|14837.6|14856.6|14836.6|14861.8|14841.8|14849.6|14829.6|0
1696836300000|2023-10-09 07:25:00|14858.5|14838.5|14873.5|14853.5|14873.5|14853.5|14852.5|14832.5|0
1696836600000|2023-10-09 07:30:00|14873.4|14853.4|14878.5|14858.5|14884.6|14864.6|14870.6|14850.6|0
1696836900000|2023-10-09 07:35:00|14879.4|14859.4|14871.3|14851.3|14888.3|14868.3|14870.4|14850.4|0
1696837200000|2023-10-09 07:40:00|14870.9|14850.9|14860|14840|14871|14851|14855.8|14835.8|0
1696837500000|2023-10-09 07:45:00|14860.3|14840.3|14872.9|14852.9|14873.6|14853.6|14856|14836|0
1696837800000|2023-10-09 07:50:00|14872.6|14852.6|14868.4|14848.4|14882.5|14862.5|14868|14848|0
1696838100000|2023-10-09 07:55:00|14867.6|14847.6|14876.5|14856.5|14879.4|14859.4|14867.6|14847.6|0
1696838400000|2023-10-09 08:00:00|14876|14856|14872.9|14852.9|14890.9|14870.9|14871.3|14851.3|0
1696838700000|2023-10-09 08:05:00|14872.4|14852.4|14870|14850|14875.5|14855.5|14863|14843|0
1696839000000|2023-10-09 08:10:00|14868.1|14848.1|14874.3|14854.3|14880|14860|14864.8|14844.8|0
1696839300000|2023-10-09 08:15:00|14871.3|14851.3|14871.6|14851.6|14875.9|14855.9|14865.5|14845.5|0
1696839600000|2023-10-09 08:20:00|14870.8|14850.8|14855.6|14835.6|14876|14856|14854.9|14834.9|0
1696839900000|2023-10-09 08:25:00|14856|14836|14855.5|14835.5|14860.4|14840.4|14852.1|14832.1|0
1696840200000|2023-10-09 08:30:00|14855.4|14835.4|14863.6|14843.6|14874.1|14854.1|14855.1|14835.1|0
1696840500000|2023-10-09 08:35:00|14863|14843|14883.3|14863.3|14884.3|14864.3|14862.5|14842.5|0
1696840800000|2023-10-09 08:40:00|14883|14863|14884.9|14864.9|14888.9|14868.9|14879.6|14859.6|0
1696841100000|2023-10-09 08:45:00|14885.8|14865.8|14888.9|14868.9|14892|14872|14882.5|14862.5|0
1696841400000|2023-10-09 08:50:00|14889.1|14869.1|14895|14875|14896.6|14876.6|14888.9|14868.9|0
1696841700000|2023-10-09 08:55:00|14895.1|14875.1|14892.5|14872.5|14898.5|14878.5|14887.9|14867.9|0
1696842000000|2023-10-09 09:00:00|14893.6|14873.6|14892.3|14872.3|14893.6|14873.6|14882.4|14862.4|0
1696842300000|2023-10-09 09:05:00|14891.4|14871.4|14891.5|14871.5|14903.8|14883.8|14890.8|14870.8|0
1696842600000|2023-10-09 09:10:00|14891.1|14871.1|14891.9|14871.9|14894.3|14874.3|14886.6|14866.6|0
1696842900000|2023-10-09 09:15:00|14891.8|14871.8|14896|14876|14901.4|14881.4|14890.5|14870.5|0
1696843200000|2023-10-09 09:20:00|14896.9|14876.9|14899.1|14879.1|14900.8|14880.8|14895.6|14875.6|0
1696843500000|2023-10-09 09:25:00|14896.4|14876.4|14894.8|14874.8|14904|14884|14894.8|14874.8|0
1696843800000|2023-10-09 09:30:00|14894.4|14874.4|14892.1|14872.1|14897.5|14877.5|14891.1|14871.1|0
1696844100000|2023-10-09 09:35:00|14892.5|14872.5|14881.6|14861.6|14896.9|14876.9|14881.6|14861.6|0
1696844400000|2023-10-09 09:40:00|14882.3|14862.3|14880.3|14860.3|14884.8|14864.8|14876.1|14856.1|0
1696844700000|2023-10-09 09:45:00|14880.4|14860.4|14874.1|14854.1|14882.3|14862.3|14874.1|14854.1|0
1696845000000|2023-10-09 09:50:00|14874|14854|14875.3|14855.3|14880.4|14860.4|14872.8|14852.8|0
1696845300000|2023-10-09 09:55:00|14875.1|14855.1|14876.6|14856.6|14879.1|14859.1|14872|14852|0
1696845600000|2023-10-09 10:00:00|14877.6|14857.6|14884.9|14864.9|14888.9|14868.9|14875.6|14855.6|0
1696845900000|2023-10-09 10:05:00|14884.8|14864.8|14887|14867|14890.1|14870.1|14878.9|14858.9|0
1696846200000|2023-10-09 10:10:00|14887.1|14867.1|14891.3|14871.3|14893.9|14873.9|14886.6|14866.6|0
1696846500000|2023-10-09 10:15:00|14891.1|14871.1|14890.9|14870.9|14896.9|14876.9|14890.3|14870.3|0
1696846800000|2023-10-09 10:20:00|14890.8|14870.8|14887.6|14867.6|14897.4|14877.4|14885|14865|0
1696847100000|2023-10-09 10:25:00|14886.8|14866.8|14883.5|14863.5|14889.8|14869.8|14880.4|14860.4|0
1696847400000|2023-10-09 10:30:00|14883.8|14863.8|14879.8|14859.8|14885.9|14865.9|14878.1|14858.1|0
1696847700000|2023-10-09 10:35:00|14880.3|14860.3|14884.5|14864.5|14889.9|14869.9|14879.5|14859.5|0
1696848000000|2023-10-09 10:40:00|14884.6|14864.6|14879.1|14859.1|14886.9|14866.9|14879.1|14859.1|0
1696848300000|2023-10-09 10:45:00|14879.3|14859.3|14881.5|14861.5|14882.8|14862.8|14877.4|14857.4|0
1696848600000|2023-10-09 10:50:00|14881.6|14861.6|14880.6|14860.6|14889|14869|14877.8|14857.8|0
1696848900000|2023-10-09 10:55:00|14880.9|14860.9|14873|14853|14881.5|14861.5|14871.3|14851.3|0
1696849200000|2023-10-09 11:00:00|14872.9|14852.9|14874|14854|14881.1|14861.1|14872.6|14852.6|0
1696849500000|2023-10-09 11:05:00|14873.9|14853.9|14869.3|14849.3|14874.5|14854.5|14861.1|14841.1|0
1696849800000|2023-10-09 11:10:00|14869.1|14849.1|14866.9|14846.9|14874.9|14854.9|14866.6|14846.6|0
1696850100000|2023-10-09 11:15:00|14866.6|14846.6|14866|14846|14869.8|14849.8|14859.3|14839.3|0
1696850400000|2023-10-09 11:20:00|14865.4|14845.4|14867.5|14847.5|14874.4|14854.4|14863.1|14843.1|0
1696850700000|2023-10-09 11:25:00|14867.3|14847.3|14863.5|14843.5|14868.6|14848.6|14860.5|14840.5|0
1696851000000|2023-10-09 11:30:00|14863.1|14843.1|14861.6|14841.6|14865|14845|14858.6|14838.6|0
1696851300000|2023-10-09 11:35:00|14862|14842|14869.6|14849.6|14870.3|14850.3|14860.9|14840.9|0
1696851600000|2023-10-09 11:40:00|14869.5|14849.5|14857.5|14837.5|14871.5|14851.5|14854.9|14834.9|0
1696851900000|2023-10-09 11:45:00|14857|14837|14857.4|14837.4|14860.6|14840.6|14854.3|14834.3|0
1696852200000|2023-10-09 11:50:00|14857.3|14837.3|14868.4|14848.4|14870.5|14850.5|14855|14835|0
1696852500000|2023-10-09 11:55:00|14868.3|14848.3|14868.3|14848.3|14868.5|14848.5|14859.9|14839.9|0
1696852800000|2023-10-09 12:00:00|14865.8|14845.8|14864.5|14844.5|14869.4|14849.4|14860.1|14840.1|0
1696853100000|2023-10-09 12:05:00|14864.3|14844.3|14878.4|14858.4|14880.6|14860.6|14863.3|14843.3|0
1696853400000|2023-10-09 12:10:00|14878.3|14858.3|14886.4|14866.4|14889.5|14869.5|14876.4|14856.4|0
1696853700000|2023-10-09 12:15:00|14887.9|14867.9|14884.1|14864.1|14889.6|14869.6|14880.1|14860.1|0
1696854000000|2023-10-09 12:20:00|14883.8|14863.8|14879.4|14859.4|14889|14869|14874|14854|0
1696854300000|2023-10-09 12:25:00|14879.8|14859.8|14891.3|14871.3|14894.4|14874.4|14878.8|14858.8|0
1696854600000|2023-10-09 12:30:00|14890.9|14870.9|14873|14853|14891|14871|14869.5|14849.5|0
1696854900000|2023-10-09 12:35:00|14871.8|14851.8|14855.9|14835.9|14872.1|14852.1|14855.6|14835.6|0
1696855200000|2023-10-09 12:40:00|14856|14836|14853.1|14833.1|14857.8|14837.8|14848.4|14828.4|0
1696855500000|2023-10-09 12:45:00|14852.5|14832.5|14868.1|14848.1|14872.6|14852.6|14851.3|14831.3|0
1696855800000|2023-10-09 12:50:00|14868.6|14848.6|14876.1|14856.1|14876.1|14856.1|14864.6|14844.6|0
1696856100000|2023-10-09 12:55:00|14876.4|14856.4|14863.5|14843.5|14876.4|14856.4|14863.3|14843.3|0
1696856400000|2023-10-09 13:00:00|14862|14842|14891.9|14871.9|14899.8|14879.8|14861.1|14841.1|0
1696856700000|2023-10-09 13:05:00|14891.8|14871.8|14888.8|14868.8|14895.1|14875.1|14877.8|14857.8|0
1696857000000|2023-10-09 13:10:00|14889.6|14869.6|14892.5|14872.5|14896|14876|14887.1|14867.1|0
1696857300000|2023-10-09 13:15:00|14892.4|14872.4|14891|14871|14896|14876|14884.5|14864.5|0
1696857600000|2023-10-09 13:20:00|14891.4|14871.4|14905.1|14885.1|14910.1|14890.1|14891.4|14871.4|0
1696857900000|2023-10-09 13:25:00|14900.8|14880.8|14888.1|14868.1|14902.4|14882.4|14882.9|14862.9|0
1696858200000|2023-10-09 13:30:00|14888.8|14868.8|14855.8|14835.8|14891.4|14871.4|14846.1|14826.1|0
1696858500000|2023-10-09 13:35:00|14852.1|14832.1|14861.3|14841.3|14866.9|14846.9|14827|14807|0
1696858800000|2023-10-09 13:40:00|14862.6|14842.6|14911.6|14891.6|14912.6|14892.6|14850.9|14830.9|0
1696859100000|2023-10-09 13:45:00|14913.1|14893.1|14935.1|14915.1|14935.6|14915.6|14894.9|14874.9|0
1696859400000|2023-10-09 13:50:00|14936.1|14916.1|14930.6|14910.6|14938.1|14918.1|14910.4|14890.4|0
1696859700000|2023-10-09 13:55:00|14929.5|14909.5|14929.1|14909.1|14937.6|14917.6|14918.1|14898.1|0
1696860000000|2023-10-09 14:00:00|14930.6|14910.6|14868.5|14848.5|14942.1|14922.1|14866.6|14846.6|0
1696860300000|2023-10-09 14:05:00|14869.4|14849.4|14898.1|14878.1|14902.6|14882.6|14865.6|14845.6|0
1696860600000|2023-10-09 14:10:00|14897.6|14877.6|14906.5|14886.5|14914.9|14894.9|14891.9|14871.9|0
1696860900000|2023-10-09 14:15:00|14908.4|14888.4|14921.4|14901.4|14925.4|14905.4|14903.6|14883.6|0
1696861200000|2023-10-09 14:20:00|14919.3|14899.3|14936.4|14916.4|14936.4|14916.4|14905.4|14885.4|0
1696861500000|2023-10-09 14:25:00|14935.4|14915.4|14910.1|14890.1|14935.4|14915.4|14903.6|14883.6|0
1696861800000|2023-10-09 14:30:00|14910.4|14890.4|14907.6|14887.6|14918.6|14898.6|14898.9|14878.9|0
1696862100000|2023-10-09 14:35:00|14906.6|14886.6|14880.1|14860.1|14909.3|14889.3|14873.8|14853.8|0
1696862400000|2023-10-09 14:40:00|14880.8|14860.8|14894.9|14874.9|14899|14879|14870.8|14850.8|0
1696862700000|2023-10-09 14:45:00|14894.1|14874.1|14857.6|14837.6|14897.8|14877.8|14856.3|14836.3|0
1696863000000|2023-10-09 14:50:00|14857.1|14837.1|14872.6|14852.6|14874.3|14854.3|14855.4|14835.4|0
1696863300000|2023-10-09 14:55:00|14873.5|14853.5|14867.4|14847.4|14882.4|14862.4|14864.5|14844.5|0
1696863600000|2023-10-09 15:00:00|14865.4|14845.4|14877.1|14857.1|14878|14858|14861|14841|0
1696863900000|2023-10-09 15:05:00|14875.8|14855.8|14856.5|14836.5|14876.1|14856.1|14852.4|14832.4|0
1696864200000|2023-10-09 15:10:00|14856|14836|14857.9|14837.9|14868.4|14848.4|14841.5|14821.5|0
1696864500000|2023-10-09 15:15:00|14857.8|14837.8|14876.4|14856.4|14877.1|14857.1|14857.8|14837.8|0
1696864800000|2023-10-09 15:20:00|14876.8|14856.8|14887.9|14867.9|14891|14871|14872.3|14852.3|0
1696865100000|2023-10-09 15:25:00|14887.4|14867.4|14904.6|14884.6|14908|14888|14883.5|14863.5|0
1696865400000|2023-10-09 15:30:00|14905.1|14885.1|14906.8|14886.8|14914|14894|14901.3|14881.3|0
1696865700000|2023-10-09 15:35:00|14905.5|14885.5|14911.1|14891.1|14916.6|14896.6|14904.1|14884.1|0
1696866000000|2023-10-09 15:40:00|14910.9|14890.9|14911.1|14891.1|14913.5|14893.5|14900.9|14880.9|0
1696866300000|2023-10-09 15:45:00|14911.4|14891.4|14911.7|14891.7|14913.1|14893.1|14895.1|14875.1|0
1696866600000|2023-10-09 15:50:00|14910.5|14890.5|14910.5|14890.5|14913.9|14893.9|14908.2|14888.2|0
1696866900000|2023-10-09 15:55:00|14910.1|14890.1|14921.1|14901.1|14921.7|14901.7|14907.4|14887.4|0
1696867200000|2023-10-09 16:00:00|14921|14901|14918|14898|14928.2|14908.2|14916.4|14896.4|0
1696867500000|2023-10-09 16:05:00|14918.9|14898.9|14931.4|14911.4|14938|14918|14917.7|14897.7|0
1696867800000|2023-10-09 16:10:00|14932|14912|14928.4|14908.4|14934.6|14914.6|14925.1|14905.1|0
1696868100000|2023-10-09 16:15:00|14928.1|14908.1|14945.7|14925.7|14946.1|14926.1|14928.1|14908.1|0
1696868400000|2023-10-09 16:20:00|14946.1|14926.1|14954.4|14934.4|14966.7|14946.7|14943.2|14923.2|0
1696868700000|2023-10-09 16:25:00|14954.1|14934.1|14937.4|14917.4|14954.6|14934.6|14937.4|14917.4|0
1696869000000|2023-10-09 16:30:00|14938.4|14918.4|14947.9|14927.9|14948|14928|14937.4|14917.4|0
1696869300000|2023-10-09 16:35:00|14946.4|14926.4|14935.6|14915.6|14946.4|14926.4|14932.6|14912.6|0
1696869600000|2023-10-09 16:40:00|14936.2|14916.2|14924.4|14904.4|14940.5|14920.5|14923|14903|0
1696869900000|2023-10-09 16:45:00|14925.1|14905.1|14935.9|14915.9|14937.4|14917.4|14918.7|14898.7|0
1696870200000|2023-10-09 16:50:00|14936.4|14916.4|14935.1|14915.1|14940.4|14920.4|14929.7|14909.7|0
1696870500000|2023-10-09 16:55:00|14934.6|14914.6|14934.1|14914.1|14938.9|14918.9|14918.5|14898.5|0
1696870800000|2023-10-09 17:00:00|14934.5|14914.5|14939.9|14919.9|14947.7|14927.7|14933.5|14913.5|0
1696871100000|2023-10-09 17:05:00|14939.7|14919.7|14946.1|14926.1|14946.1|14926.1|14936.2|14916.2|0
1696871400000|2023-10-09 17:10:00|14948|14928|14944.5|14924.5|14950.4|14930.4|14939.2|14919.2|0
1696871700000|2023-10-09 17:15:00|14944.9|14924.9|14950.2|14930.2|14954|14934|14944.5|14924.5|0
1696872000000|2023-10-09 17:20:00|14950.5|14930.5|14952.9|14932.9|14952.9|14932.9|14943.5|14923.5|0
1696872300000|2023-10-09 17:25:00|14952.6|14932.6|14975|14955|14976.7|14956.7|14952.5|14932.5|0
1696872600000|2023-10-09 17:30:00|14977.1|14957.1|14999.6|14979.6|15002.4|14982.4|14976.6|14956.6|0
1696872900000|2023-10-09 17:35:00|14998.7|14978.7|15006.9|14986.9|15009.9|14989.9|14994.6|14974.6|0
1696873200000|2023-10-09 17:40:00|15007.1|14987.1|15032.6|15012.6|15041|15021|15006.3|14986.3|0
1696873500000|2023-10-09 17:45:00|15032.3|15012.3|15037.8|15017.8|15049.8|15029.8|15027.8|15007.8|0
1696873800000|2023-10-09 17:50:00|15037.9|15017.9|15044.4|15024.4|15049.5|15029.5|15034.6|15014.6|0
1696874100000|2023-10-09 17:55:00|15044.3|15024.3|15061.3|15041.3|15061.3|15041.3|15041.8|15021.8|0
1696874400000|2023-10-09 18:00:00|15062.1|15042.1|15058.8|15038.8|15062.1|15042.1|15047.3|15027.3|0
1696874700000|2023-10-09 18:05:00|15058.5|15038.5|15066.8|15046.8|15075.4|15055.4|15052.1|15032.1|0
1696875000000|2023-10-09 18:10:00|15067|15047|15053.5|15033.5|15068.8|15048.8|15053.5|15033.5|0
1696875300000|2023-10-09 18:15:00|15053.3|15033.3|15053.8|15033.8|15063.5|15043.5|15052.8|15032.8|0
1696875600000|2023-10-09 18:20:00|15053.6|15033.6|15056.9|15036.9|15059.7|15039.7|15051.5|15031.5|0
1696875900000|2023-10-09 18:25:00|15056.6|15036.6|15065|15045|15065.6|15045.6|15051.5|15031.5|0
1696876200000|2023-10-09 18:30:00|15066.2|15046.2|15051.9|15031.9|15069.4|15049.4|15051|15031|0
1696876500000|2023-10-09 18:35:00|15052.2|15032.2|15057.9|15037.9|15057.9|15037.9|15036.5|15016.5|0
1696876800000|2023-10-09 18:40:00|15058.2|15038.2|15074.2|15054.2|15078.4|15058.4|15057.1|15037.1|0
1696877100000|2023-10-09 18:45:00|15074.1|15054.1|15066.6|15046.6|15075|15055|15060.6|15040.6|0
1696877400000|2023-10-09 18:50:00|15066.5|15046.5|15072.7|15052.7|15072.7|15052.7|15058.4|15038.4|0
1696877700000|2023-10-09 18:55:00|15072.5|15052.5|15069.6|15049.6|15082|15062|15068|15048|0
1696878000000|2023-10-09 19:00:00|15066.2|15046.2|15067.1|15047.1|15075.9|15055.9|15053.1|15033.1|0
1696878300000|2023-10-09 19:05:00|15067.2|15047.2|15072.6|15052.6|15077.6|15057.6|15064.9|15044.9|0
1696878600000|2023-10-09 19:10:00|15073.5|15053.5|15065.9|15045.9|15081.2|15061.2|15063.7|15043.7|0
1696878900000|2023-10-09 19:15:00|15064.2|15044.2|15054.1|15034.1|15065|15045|15049.7|15029.7|0
1696879200000|2023-10-09 19:20:00|15054.4|15034.4|15058.9|15038.9|15062.4|15042.4|15051|15031|0
1696879500000|2023-10-09 19:25:00|15060|15040|15062.1|15042.1|15067.9|15047.9|15056.7|15036.7|0
1696879800000|2023-10-09 19:30:00|15060.9|15040.9|15051.9|15031.9|15063.1|15043.1|15050.2|15030.2|0
1696880100000|2023-10-09 19:35:00|15052|15032|15051.1|15031.1|15056.9|15036.9|15046.4|15026.4|0
1696880400000|2023-10-09 19:40:00|15050.8|15030.8|15046.3|15026.3|15055.6|15035.6|15045|15025|0
1696880700000|2023-10-09 19:45:00|15045.9|15025.9|15051.6|15031.6|15053.1|15033.1|15040.6|15020.6|0
1696881000000|2023-10-09 19:50:00|15051.9|15031.9|15054.3|15034.3|15057.8|15037.8|15036.8|15016.8|0
1696881300000|2023-10-09 19:55:00|15053.8|15033.8|15058|15038|15061.9|15041.9|15053.3|15033.3|0
1696881600000|2023-10-09 20:00:00|15060.3|15040.3|15069.3|15049.3|15069.6|15049.6|15056.6|15036.6|0
1696881900000|2023-10-09 20:05:00|15069.6|15049.6|15070.1|15050.1|15071.1|15051.1|15066.9|15046.9|0
1696882200000|2023-10-09 20:10:00|15069.6|15049.6|15068.9|15048.9|15070.5|15050.5|15067|15047|0
1696882500000|2023-10-09 20:15:00|15069.3|15049.3|15070.5|15050.5|15070.9|15050.9|15068|15048|0
1696882800000|2023-10-09 20:20:00|15070.6|15050.6|15068|15048|15070.9|15050.9|15066.9|15046.9|0
1696883100000|2023-10-09 20:25:00|15068.1|15048.1|15063.4|15043.4|15068.5|15048.5|15062.9|15042.9|0
1696883400000|2023-10-09 20:30:00|15063.6|15043.6|15063|15043|15064.9|15044.9|15061.4|15041.4|0
1696883700000|2023-10-09 20:35:00|15062.8|15042.8|15061.9|15041.9|15062.9|15042.9|15060.5|15040.5|0
1696884000000|2023-10-09 20:40:00|15061.8|15041.8|15060.1|15040.1|15062.1|15042.1|15059|15039|0
1696884300000|2023-10-09 20:45:00|15060|15040|15057.6|15037.6|15060|15040|15056.6|15036.6|0
1696884600000|2023-10-09 20:50:00|15057.8|15037.8|15062|15042|15064.1|15044.1|15056.5|15036.5|0
1696884900000|2023-10-09 20:55:00|15062.4|15042.4|15063.3|15043.3|15064.1|15044.1|15060.6|15040.6|0
1696885200000|2023-10-09 21:00:00|15063.8|15043.8|15063.8|15043.8|15064.6|15044.6|15063|15043|0
1696885500000|2023-10-09 21:05:00|15063.6|15043.6|15065.7|15045.7|15065.8|15045.8|15063.3|15043.3|0
1696885800000|2023-10-09 21:10:00|15065.8|15045.8|15066|15046|15067.5|15047.5|15065.8|15045.8|0
1696886100000|2023-10-09 21:15:00|15065.8|15045.8|15064.9|15044.9|15065.8|15045.8|15064.4|15044.4|0
1696886400000|2023-10-09 21:20:00|15065.5|15045.5|15067|15047|15067.2|15047.2|15065.3|15045.3|0
1696886700000|2023-10-09 21:25:00|15068.6|15048.6|15066.8|15046.8|15069.5|15049.5|15066.8|15046.8|0
1696887000000|2023-10-09 21:30:00|15066.9|15046.9|15066.7|15046.7|15066.9|15046.9|15066.7|15046.7|0
1696887300000|2023-10-09 21:35:00|15066.8|15046.8|15068.1|15048.1|15068.1|15048.1|15066.7|15046.7|0
1696887600000|2023-10-09 21:40:00|15068.2|15048.2|15068.4|15048.4|15069.1|15049.1|15067.4|15047.4|0
1696887900000|2023-10-09 21:45:00|15067.8|15047.8|15067.8|15047.8|15067.8|15047.8|15067.8|15047.8|0
1696888200000|2023-10-09 21:50:00|15067.3|15047.3|15068.4|15048.4|15068.4|15048.4|15067.3|15047.3|0
1696888500000|2023-10-09 21:55:00|15068.3|15048.3|15068.2|15048.2|15068.3|15048.3|15066.7|15046.7|0
1696888800000|2023-10-09 22:00:00|15064.3|15044.3|15060.8|15040.8|15066.3|15046.3|15060.1|15040.1|0
1696889100000|2023-10-09 22:05:00|15060.3|15040.3|15061.1|15041.1|15062.1|15042.1|15059|15039|0
1696889400000|2023-10-09 22:10:00|15061.3|15041.3|15062.5|15042.5|15062.9|15042.9|15060.4|15040.4|0
1696889700000|2023-10-09 22:15:00|15062.6|15042.6|15063.8|15043.8|15065.3|15045.3|15062.6|15042.6|0
1696890000000|2023-10-09 22:20:00|15063.6|15043.6|15064|15044|15064.9|15044.9|15062.6|15042.6|0
1696890300000|2023-10-09 22:25:00|15064.1|15044.1|15066.4|15046.4|15066.6|15046.6|15062.3|15042.3|0
1696890600000|2023-10-09 22:30:00|15066.5|15046.5|15066|15046|15067.3|15047.3|15065.3|15045.3|0
1696890900000|2023-10-09 22:35:00|15065.9|15045.9|15067.8|15047.8|15067.8|15047.8|15065.9|15045.9|0
1696891200000|2023-10-09 22:40:00|15067.6|15047.6|15066.3|15046.3|15067.9|15047.9|15066.1|15046.1|0
1696891500000|2023-10-09 22:45:00|15065.9|15045.9|15066.8|15046.8|15067.3|15047.3|15065.5|15045.5|0
1696891800000|2023-10-09 22:50:00|15066.5|15046.5|15064.8|15044.8|15067.1|15047.1|15064.1|15044.1|0
1696892100000|2023-10-09 22:55:00|15065|15045|15064.6|15044.6|15065.3|15045.3|15064.4|15044.4|0
1696892400000|2023-10-09 23:00:00|15064.9|15044.9|15064.5|15044.5|15064.9|15044.9|15062.3|15042.3|0
1696892700000|2023-10-09 23:05:00|15064.3|15044.3|15067.3|15047.3|15067.5|15047.5|15063.5|15043.5|0
1696893000000|2023-10-09 23:10:00|15067|15047|15069|15049|15069|15049|15066|15046|0
1696893300000|2023-10-09 23:15:00|15068.9|15048.9|15068.3|15048.3|15069.5|15049.5|15067.8|15047.8|0
1696893600000|2023-10-09 23:20:00|15068.1|15048.1|15068.8|15048.8|15069.3|15049.3|15067.5|15047.5|0
1696893900000|2023-10-09 23:25:00|15069.3|15049.3|15068.4|15048.4|15069.5|15049.5|15068.1|15048.1|0
1696894200000|2023-10-09 23:30:00|15068.3|15048.3|15068.9|15048.9|15070.1|15050.1|15068|15048|0
1696894500000|2023-10-09 23:35:00|15069|15049|15068.3|15048.3|15069.1|15049.1|15066.9|15046.9|0
1696894800000|2023-10-09 23:40:00|15068.4|15048.4|15064.5|15044.5|15068.4|15048.4|15063.4|15043.4|0
1696895100000|2023-10-09 23:45:00|15064.4|15044.4|15067.4|15047.4|15068.4|15048.4|15064.4|15044.4|0
1696895400000|2023-10-09 23:50:00|15067.3|15047.3|15070.1|15050.1|15070.1|15050.1|15066.6|15046.6|0
1696895700000|2023-10-09 23:55:00|15070.4|15050.4|15070.6|15050.6|15071.5|15051.5|15068.6|15048.6|0
1696896000000|2023-10-10 00:00:00|15070.5|15050.5|15068|15048|15073.3|15053.3|15067.3|15047.3|0
1696896300000|2023-10-10 00:05:00|15068.3|15048.3|15074.3|15054.3|15078.1|15058.1|15062.8|15042.8|0
1696896600000|2023-10-10 00:10:00|15073.5|15053.5|15063.5|15043.5|15073.8|15053.8|15061.4|15041.4|0
1696896900000|2023-10-10 00:15:00|15063.8|15043.8|15071.4|15051.4|15071.9|15051.9|15063.3|15043.3|0
1696897200000|2023-10-10 00:20:00|15071.5|15051.5|15072|15052|15073|15053|15069|15049|0
1696897500000|2023-10-10 00:25:00|15071.9|15051.9|15084.4|15064.4|15086.6|15066.6|15071.4|15051.4|0
1696897800000|2023-10-10 00:30:00|15083.4|15063.4|15081.3|15061.3|15085.5|15065.5|15079.8|15059.8|0
1696898100000|2023-10-10 00:35:00|15081.1|15061.1|15084.8|15064.8|15086.8|15066.8|15079|15059|0
1696898400000|2023-10-10 00:40:00|15084.5|15064.5|15080.9|15060.9|15085.3|15065.3|15080.5|15060.5|0
1696898700000|2023-10-10 00:45:00|15081.9|15061.9|15084|15064|15085.5|15065.5|15081|15061|0
1696899000000|2023-10-10 00:50:00|15084.1|15064.1|15090.8|15070.8|15090.8|15070.8|15083.3|15063.3|0
1696899300000|2023-10-10 00:55:00|15090.9|15070.9|15085.5|15065.5|15092.5|15072.5|15084.6|15064.6|0
1696899600000|2023-10-10 01:00:00|15085.4|15065.4|15089.5|15069.5|15089.8|15069.8|15084.9|15064.9|0
1696899900000|2023-10-10 01:05:00|15089.3|15069.3|15089|15069|15091.3|15071.3|15086.3|15066.3|0
1696900200000|2023-10-10 01:10:00|15089.3|15069.3|15094.3|15074.3|15097.5|15077.5|15088.3|15068.3|0
1696900500000|2023-10-10 01:15:00|15094.6|15074.6|15101.3|15081.3|15104.5|15084.5|15094.6|15074.6|0
1696900800000|2023-10-10 01:20:00|15101.4|15081.4|15106.9|15086.9|15108|15088|15098|15078|0
1696901100000|2023-10-10 01:25:00|15106.6|15086.6|15107.3|15087.3|15108.8|15088.8|15105.1|15085.1|0
1696901400000|2023-10-10 01:30:00|15107.5|15087.5|15103.8|15083.8|15107.9|15087.9|15099.8|15079.8|0
1696901700000|2023-10-10 01:35:00|15104.1|15084.1|15101.3|15081.3|15104.5|15084.5|15098.5|15078.5|0
1696902000000|2023-10-10 01:40:00|15101.5|15081.5|15099.1|15079.1|15103.5|15083.5|15098.8|15078.8|0
1696902300000|2023-10-10 01:45:00|15098.8|15078.8|15097.4|15077.4|15100.9|15080.9|15096|15076|0
1696902600000|2023-10-10 01:50:00|15097.8|15077.8|15097|15077|15099.1|15079.1|15096.8|15076.8|0
1696902900000|2023-10-10 01:55:00|15096.5|15076.5|15096|15076|15098|15078|15093.1|15073.1|0
1696903200000|2023-10-10 02:00:00|15096.1|15076.1|15102.4|15082.4|15102.4|15082.4|15095.8|15075.8|0
1696903500000|2023-10-10 02:05:00|15102.3|15082.3|15096|15076|15103.5|15083.5|15095.8|15075.8|0
1696903800000|2023-10-10 02:10:00|15096.1|15076.1|15091.8|15071.8|15097.1|15077.1|15091.6|15071.6|0
1696904100000|2023-10-10 02:15:00|15092.5|15072.5|15095.5|15075.5|15096.3|15076.3|15090.5|15070.5|0
1696904400000|2023-10-10 02:20:00|15095.3|15075.3|15088.9|15068.9|15095.8|15075.8|15087.9|15067.9|0
1696904700000|2023-10-10 02:25:00|15089.3|15069.3|15093.8|15073.8|15093.9|15073.9|15088.3|15068.3|0
1696905000000|2023-10-10 02:30:00|15093.9|15073.9|15091.1|15071.1|15094.1|15074.1|15090.8|15070.8|0
1696905300000|2023-10-10 02:35:00|15091|15071|15098.4|15078.4|15100.4|15080.4|15089.1|15069.1|0
1696905600000|2023-10-10 02:40:00|15098.3|15078.3|15097.1|15077.1|15099.3|15079.3|15093.8|15073.8|0
1696905900000|2023-10-10 02:45:00|15097.5|15077.5|15085.9|15065.9|15097.5|15077.5|15085.9|15065.9|0
1696906200000|2023-10-10 02:50:00|15086|15066|15086.1|15066.1|15087.8|15067.8|15084.5|15064.5|0
1696906500000|2023-10-10 02:55:00|15086|15066|15082.8|15062.8|15086.9|15066.9|15082.3|15062.3|0
1696906800000|2023-10-10 03:00:00|15082.5|15062.5|15086.8|15066.8|15087|15067|15082|15062|0
1696907100000|2023-10-10 03:05:00|15086.9|15066.9|15081.1|15061.1|15088|15068|15079.5|15059.5|0
1696907400000|2023-10-10 03:10:00|15081.3|15061.3|15084.8|15064.8|15086.8|15066.8|15081|15061|0
1696907700000|2023-10-10 03:15:00|15084|15064|15085.8|15065.8|15086.3|15066.3|15081.8|15061.8|0
1696908000000|2023-10-10 03:20:00|15085.5|15065.5|15084|15064|15086|15066|15082|15062|0
1696908300000|2023-10-10 03:25:00|15083.9|15063.9|15088.8|15068.8|15088.8|15068.8|15083|15063|0
1696908600000|2023-10-10 03:30:00|15087.8|15067.8|15085|15065|15088.8|15068.8|15084.4|15064.4|0
1696908900000|2023-10-10 03:35:00|15085.1|15065.1|15084.6|15064.6|15087.9|15067.9|15084.1|15064.1|0
1696909200000|2023-10-10 03:40:00|15084.5|15064.5|15085.9|15065.9|15086.5|15066.5|15082.6|15062.6|0
1696909500000|2023-10-10 03:45:00|15085.8|15065.8|15083.3|15063.3|15087.9|15067.9|15082.8|15062.8|0
1696909800000|2023-10-10 03:50:00|15083.5|15063.5|15085|15065|15085.4|15065.4|15082.8|15062.8|0
1696910100000|2023-10-10 03:55:00|15084.9|15064.9|15086.6|15066.6|15087.1|15067.1|15082.5|15062.5|0
1696910400000|2023-10-10 04:00:00|15086.8|15066.8|15080.8|15060.8|15086.8|15066.8|15080|15060|0
1696910700000|2023-10-10 04:05:00|15080.5|15060.5|15079.3|15059.3|15082.5|15062.5|15078.8|15058.8|0
1696911000000|2023-10-10 04:10:00|15079.1|15059.1|15080|15060|15082.8|15062.8|15077.5|15057.5|0
1696911300000|2023-10-10 04:15:00|15080.1|15060.1|15079.1|15059.1|15080.5|15060.5|15078.3|15058.3|0
1696911600000|2023-10-10 04:20:00|15078.8|15058.8|15082|15062|15082|15062|15078.5|15058.5|0
1696911900000|2023-10-10 04:25:00|15082.3|15062.3|15081.8|15061.8|15083.8|15063.8|15080.9|15060.9|0
1696912200000|2023-10-10 04:30:00|15081.6|15061.6|15085.8|15065.8|15086.4|15066.4|15081.5|15061.5|0
1696912500000|2023-10-10 04:35:00|15086|15066|15086.6|15066.6|15088.1|15068.1|15084.6|15064.6|0
1696912800000|2023-10-10 04:40:00|15086.9|15066.9|15087.8|15067.8|15091.4|15071.4|15085.5|15065.5|0
1696913100000|2023-10-10 04:45:00|15088.1|15068.1|15085.3|15065.3|15088.8|15068.8|15084.8|15064.8|0
1696913400000|2023-10-10 04:50:00|15085.1|15065.1|15084|15064|15085.8|15065.8|15082.4|15062.4|0
1696913700000|2023-10-10 04:55:00|15084.3|15064.3|15082.4|15062.4|15084.8|15064.8|15082.3|15062.3|0
1696914000000|2023-10-10 05:00:00|15082.3|15062.3|15081|15061|15085.5|15065.5|15079.3|15059.3|0
1696914300000|2023-10-10 05:05:00|15081.5|15061.5|15084.4|15064.4|15086|15066|15081.5|15061.5|0
1696914600000|2023-10-10 05:10:00|15084.1|15064.1|15081.8|15061.8|15084.9|15064.9|15081.8|15061.8|0
1696914900000|2023-10-10 05:15:00|15081.6|15061.6|15081.3|15061.3|15081.9|15061.9|15078.8|15058.8|0
1696915200000|2023-10-10 05:20:00|15081.5|15061.5|15081.8|15061.8|15083.3|15063.3|15080.9|15060.9|0
1696915500000|2023-10-10 05:25:00|15081.6|15061.6|15080.6|15060.6|15082.5|15062.5|15079.6|15059.6|0
1696915800000|2023-10-10 05:30:00|15080.8|15060.8|15082.6|15062.6|15089.5|15069.5|15080.4|15060.4|0
1696916100000|2023-10-10 05:35:00|15082.5|15062.5|15083|15063|15083.5|15063.5|15078.5|15058.5|0
1696916400000|2023-10-10 05:40:00|15083.1|15063.1|15088.3|15068.3|15093.1|15073.1|15082.5|15062.5|0
1696916700000|2023-10-10 05:45:00|15088.1|15068.1|15089.8|15069.8|15092.5|15072.5|15087.5|15067.5|0
1696917000000|2023-10-10 05:50:00|15089.9|15069.9|15084.1|15064.1|15090.9|15070.9|15084.1|15064.1|0
1696917300000|2023-10-10 05:55:00|15084.3|15064.3|15085.9|15065.9|15088.8|15068.8|15083.8|15063.8|0
1696917600000|2023-10-10 06:00:00|15084.5|15064.5|15081.9|15061.9|15088.3|15068.3|15079|15059|0
1696917900000|2023-10-10 06:05:00|15082.4|15062.4|15066|15046|15085.4|15065.4|15065.6|15045.6|0
1696918200000|2023-10-10 06:10:00|15066.1|15046.1|15064.5|15044.5|15068.6|15048.6|15060.3|15040.3|0
1696918500000|2023-10-10 06:15:00|15064.9|15044.9|15061.5|15041.5|15066.4|15046.4|15058.4|15038.4|0
1696918800000|2023-10-10 06:20:00|15061.9|15041.9|15067.8|15047.8|15068.3|15048.3|15061.4|15041.4|0
1696919100000|2023-10-10 06:25:00|15068.3|15048.3|15069.6|15049.6|15072.8|15052.8|15066.4|15046.4|0
1696919400000|2023-10-10 06:30:00|15070.3|15050.3|15074.8|15054.8|15077.5|15057.5|15067.4|15047.4|0
1696919700000|2023-10-10 06:35:00|15074.6|15054.6|15076.4|15056.4|15080.4|15060.4|15073.8|15053.8|0
1696920000000|2023-10-10 06:40:00|15076.5|15056.5|15070.9|15050.9|15077|15057|15070.4|15050.4|0
1696920300000|2023-10-10 06:45:00|15071.1|15051.1|15068.6|15048.6|15071.6|15051.6|15064.6|15044.6|0
1696920600000|2023-10-10 06:50:00|15069.1|15049.1|15073.1|15053.1|15074.4|15054.4|15068.1|15048.1|0
1696920900000|2023-10-10 06:55:00|15073|15053|15073.9|15053.9|15076.8|15056.8|15069.9|15049.9|0
1696921200000|2023-10-10 07:00:00|15071.1|15051.1|15072.4|15052.4|15082.1|15062.1|15068.6|15048.6|0
1696921500000|2023-10-10 07:05:00|15072|15052|15087|15067|15088|15068|15070.8|15050.8|0
1696921800000|2023-10-10 07:10:00|15087.4|15067.4|15079|15059|15088|15068|15077.5|15057.5|0
1696922100000|2023-10-10 07:15:00|15079.1|15059.1|15083.4|15063.4|15086.9|15066.9|15073.6|15053.6|0
1696922400000|2023-10-10 07:20:00|15083|15063|15090.9|15070.9|15096.9|15076.9|15082.3|15062.3|0
1696922700000|2023-10-10 07:25:00|15091.1|15071.1|15089.5|15069.5|15093.1|15073.1|15077|15057|0
1696923000000|2023-10-10 07:30:00|15091.1|15071.1|15097.6|15077.6|15102|15082|15090.5|15070.5|0
1696923300000|2023-10-10 07:35:00|15097.9|15077.9|15101.8|15081.8|15105.3|15085.3|15097.5|15077.5|0
1696923600000|2023-10-10 07:40:00|15100.9|15080.9|15097.5|15077.5|15101.9|15081.9|15097.3|15077.3|0
1696923900000|2023-10-10 07:45:00|15097.3|15077.3|15088.1|15068.1|15098.8|15078.8|15087.4|15067.4|0
1696924200000|2023-10-10 07:50:00|15088|15068|15082.1|15062.1|15088|15068|15073.3|15053.3|0
1696924500000|2023-10-10 07:55:00|15082.4|15062.4|15084.6|15064.6|15086.5|15066.5|15079.9|15059.9|0
1696924800000|2023-10-10 08:00:00|15084.4|15064.4|15070.8|15050.8|15086.1|15066.1|15069.9|15049.9|0
1696925100000|2023-10-10 08:05:00|15070.6|15050.6|15067.8|15047.8|15076.3|15056.3|15065|15045|0
1696925400000|2023-10-10 08:10:00|15068|15048|15078.3|15058.3|15094.6|15074.6|15064.5|15044.5|0
1696925700000|2023-10-10 08:15:00|15078.8|15058.8|15077.5|15057.5|15090.8|15070.8|15072.9|15052.9|0
1696926000000|2023-10-10 08:20:00|15077.1|15057.1|15092.9|15072.9|15095.9|15075.9|15077.1|15057.1|0
1696926300000|2023-10-10 08:25:00|15092.8|15072.8|15103.4|15083.4|15105.3|15085.3|15092.8|15072.8|0
1696926600000|2023-10-10 08:30:00|15103|15083|15103.1|15083.1|15109.8|15089.8|15100.6|15080.6|0
1696926900000|2023-10-10 08:35:00|15102.8|15082.8|15104.1|15084.1|15105|15085|15098.4|15078.4|0
1696927200000|2023-10-10 08:40:00|15103.8|15083.8|15093.3|15073.3|15103.8|15083.8|15088|15068|0
1696927500000|2023-10-10 08:45:00|15093.1|15073.1|15103.8|15083.8|15105|15085|15092.6|15072.6|0
1696927800000|2023-10-10 08:50:00|15103.5|15083.5|15103.5|15083.5|15107.5|15087.5|15100.4|15080.4|0
1696928100000|2023-10-10 08:55:00|15104.1|15084.1|15100.1|15080.1|15107.5|15087.5|15097|15077|0
1696928400000|2023-10-10 09:00:00|15100.4|15080.4|15092.3|15072.3|15100.4|15080.4|15087.1|15067.1|0
1696928700000|2023-10-10 09:05:00|15092.1|15072.1|15087.5|15067.5|15094.3|15074.3|15083.3|15063.3|0
1696929000000|2023-10-10 09:10:00|15087.1|15067.1|15082.9|15062.9|15092|15072|15081.9|15061.9|0
1696929300000|2023-10-10 09:15:00|15082.3|15062.3|15088.6|15068.6|15092.8|15072.8|15081.9|15061.9|0
1696929600000|2023-10-10 09:20:00|15088.8|15068.8|15090.8|15070.8|15093.3|15073.3|15087.5|15067.5|0
1696929900000|2023-10-10 09:25:00|15091|15071|15095|15075|15096|15076|15089.8|15069.8|0
1696930200000|2023-10-10 09:30:00|15095.5|15075.5|15094.4|15074.4|15095.5|15075.5|15084|15064|0
1696930500000|2023-10-10 09:35:00|15094.1|15074.1|15091.6|15071.6|15094.5|15074.5|15083.4|15063.4|0
1696930800000|2023-10-10 09:40:00|15092.4|15072.4|15092.9|15072.9|15097.4|15077.4|15090.4|15070.4|0
1696931100000|2023-10-10 09:45:00|15093.5|15073.5|15087|15067|15094.8|15074.8|15085.8|15065.8|0
1696931400000|2023-10-10 09:50:00|15087.1|15067.1|15096.1|15076.1|15098.8|15078.8|15086.9|15066.9|0
1696931700000|2023-10-10 09:55:00|15096.4|15076.4|15092.6|15072.6|15097.4|15077.4|15090.5|15070.5|0
1696932000000|2023-10-10 10:00:00|15091.3|15071.3|15091.5|15071.5|15095.4|15075.4|15086.1|15066.1|0
1696932300000|2023-10-10 10:05:00|15091.3|15071.3|15101|15081|15104|15084|15089.3|15069.3|0
1696932600000|2023-10-10 10:10:00|15101.5|15081.5|15099.4|15079.4|15103.5|15083.5|15094.8|15074.8|0
1696932900000|2023-10-10 10:15:00|15099.1|15079.1|15097.4|15077.4|15100.8|15080.8|15093.1|15073.1|0
1696933200000|2023-10-10 10:20:00|15097.3|15077.3|15098.8|15078.8|15102|15082|15096|15076|0
1696933500000|2023-10-10 10:25:00|15099.3|15079.3|15105.1|15085.1|15108.6|15088.6|15099|15079|0
1696933800000|2023-10-10 10:30:00|15104.9|15084.9|15104.5|15084.5|15107.8|15087.8|15104.3|15084.3|0
1696934100000|2023-10-10 10:35:00|15104.4|15084.4|15103|15083|15107|15087|15101.3|15081.3|0
1696934400000|2023-10-10 10:40:00|15103.3|15083.3|15106.9|15086.9|15108.3|15088.3|15102.4|15082.4|0
1696934700000|2023-10-10 10:45:00|15106.5|15086.5|15100.8|15080.8|15107|15087|15099.8|15079.8|0
1696935000000|2023-10-10 10:50:00|15100.9|15080.9|15103.6|15083.6|15106.5|15086.5|15100.3|15080.3|0
1696935300000|2023-10-10 10:55:00|15103.3|15083.3|15090|15070|15105.3|15085.3|15089.4|15069.4|0
1696935600000|2023-10-10 11:00:00|15089.5|15069.5|15090.9|15070.9|15093.8|15073.8|15087.3|15067.3|0
1696935900000|2023-10-10 11:05:00|15090.5|15070.5|15087|15067|15092|15072|15086.5|15066.5|0
1696936200000|2023-10-10 11:10:00|15087.3|15067.3|15075.9|15055.9|15088.5|15068.5|15064.1|15044.1|0
1696936500000|2023-10-10 11:15:00|15076.1|15056.1|15076.5|15056.5|15080.3|15060.3|15074.3|15054.3|0
1696936800000|2023-10-10 11:20:00|15076.4|15056.4|15061.3|15041.3|15078|15058|15058|15038|0
1696937100000|2023-10-10 11:25:00|15061.5|15041.5|15052.5|15032.5|15061.5|15041.5|15051.8|15031.8|0
1696937400000|2023-10-10 11:30:00|15053.5|15033.5|15062.5|15042.5|15066.6|15046.6|15053.5|15033.5|0
1696937700000|2023-10-10 11:35:00|15063.1|15043.1|15077|15057|15078.4|15058.4|15058.8|15038.8|0
1696938000000|2023-10-10 11:40:00|15076.8|15056.8|15069.3|15049.3|15076.9|15056.9|15066.5|15046.5|0
1696938300000|2023-10-10 11:45:00|15069|15049|15060.9|15040.9|15071.1|15051.1|15060|15040|0
1696938600000|2023-10-10 11:50:00|15060.5|15040.5|15054.9|15034.9|15060.8|15040.8|15052.8|15032.8|0
1696938900000|2023-10-10 11:55:00|15054.8|15034.8|15049.8|15029.8|15054.8|15034.8|15044.5|15024.5|0
1696939200000|2023-10-10 12:00:00|15048.3|15028.3|15057.6|15037.6|15059.6|15039.6|15045.3|15025.3|0
1696939500000|2023-10-10 12:05:00|15058|15038|15060.3|15040.3|15060.3|15040.3|15052.5|15032.5|0
1696939800000|2023-10-10 12:10:00|15060.1|15040.1|15063.3|15043.3|15067|15047|15054.9|15034.9|0
1696940100000|2023-10-10 12:15:00|15063|15043|15055.8|15035.8|15064.1|15044.1|15052.5|15032.5|0
1696940400000|2023-10-10 12:20:00|15057.4|15037.4|15060|15040|15064.8|15044.8|15053|15033|0
1696940700000|2023-10-10 12:25:00|15060.4|15040.4|15059.9|15039.9|15065.5|15045.5|15057.1|15037.1|0
1696941000000|2023-10-10 12:30:00|15060.5|15040.5|15065.8|15045.8|15072.1|15052.1|15060.5|15040.5|0
1696941300000|2023-10-10 12:35:00|15065.3|15045.3|15066.8|15046.8|15069.3|15049.3|15057.6|15037.6|0
1696941600000|2023-10-10 12:40:00|15067|15047|15063.5|15043.5|15069.1|15049.1|15059.1|15039.1|0
1696941900000|2023-10-10 12:45:00|15064.4|15044.4|15059.1|15039.1|15065.8|15045.8|15050.3|15030.3|0
1696942200000|2023-10-10 12:50:00|15059|15039|15073.6|15053.6|15075.3|15055.3|15051.3|15031.3|0
1696942500000|2023-10-10 12:55:00|15073.3|15053.3|15066.9|15046.9|15075.8|15055.8|15061.8|15041.8|0
1696942800000|2023-10-10 13:00:00|15067|15047|15059.6|15039.6|15067|15047|15053.8|15033.8|0
1696943100000|2023-10-10 13:05:00|15059.1|15039.1|15060.8|15040.8|15067.8|15047.8|15059|15039|0
1696943400000|2023-10-10 13:10:00|15061.3|15041.3|15073.4|15053.4|15075.5|15055.5|15059.8|15039.8|0
1696943700000|2023-10-10 13:15:00|15073.8|15053.8|15073|15053|15076.6|15056.6|15070.9|15050.9|0
1696944000000|2023-10-10 13:20:00|15073.3|15053.3|15058.6|15038.6|15074|15054|15058.1|15038.1|0
1696944300000|2023-10-10 13:25:00|15058.3|15038.3|15072.1|15052.1|15075|15055|15057.8|15037.8|0
1696944600000|2023-10-10 13:30:00|15072|15052|15072.3|15052.3|15089.8|15069.8|15061.5|15041.5|0
1696944900000|2023-10-10 13:35:00|15073.8|15053.8|15066.5|15046.5|15083.8|15063.8|15051.9|15031.9|0
1696945200000|2023-10-10 13:40:00|15066.8|15046.8|15077.8|15057.8|15096.3|15076.3|15056.5|15036.5|0
1696945500000|2023-10-10 13:45:00|15077.6|15057.6|15072.9|15052.9|15088|15068|15067.1|15047.1|0
1696945800000|2023-10-10 13:50:00|15073.3|15053.3|15095.8|15075.8|15097|15077|15073.3|15053.3|0
1696946100000|2023-10-10 13:55:00|15095.5|15075.5|15114.8|15094.8|15114.9|15094.9|15086.6|15066.6|0
1696946400000|2023-10-10 14:00:00|15114.4|15094.4|15136.5|15116.5|15143.9|15123.9|15114.4|15094.4|0
1696946700000|2023-10-10 14:05:00|15136.9|15116.9|15120.4|15100.4|15139|15119|15116.9|15096.9|0
1696947000000|2023-10-10 14:10:00|15119.5|15099.5|15136.5|15116.5|15137.9|15117.9|15112.8|15092.8|0
1696947300000|2023-10-10 14:15:00|15137|15117|15149.1|15129.1|15150.9|15130.9|15130.5|15110.5|0
1696947600000|2023-10-10 14:20:00|15148.3|15128.3|15149.3|15129.3|15151.3|15131.3|15134.5|15114.5|0
1696947900000|2023-10-10 14:25:00|15149.5|15129.5|15161|15141|15166.4|15146.4|15139.5|15119.5|0
1696948200000|2023-10-10 14:30:00|15162.8|15142.8|15179|15159|15185.7|15165.7|15157.5|15137.5|0
1696948500000|2023-10-10 14:35:00|15179.4|15159.4|15180.5|15160.5|15193.3|15173.3|15179|15159|0
1696948800000|2023-10-10 14:40:00|15179|15159|15185.2|15165.2|15188.5|15168.5|15179|15159|0
1696949100000|2023-10-10 14:45:00|15184.5|15164.5|15179.4|15159.4|15190.2|15170.2|15174.2|15154.2|0
1696949400000|2023-10-10 14:50:00|15180.4|15160.4|15188.8|15168.8|15197.7|15177.7|15179.8|15159.8|0
1696949700000|2023-10-10 14:55:00|15188.7|15168.7|15187|15167|15193|15173|15179.3|15159.3|0
1696950000000|2023-10-10 15:00:00|15188.8|15168.8|15200.7|15180.7|15201.3|15181.3|15181.9|15161.9|0
1696950300000|2023-10-10 15:05:00|15201|15181|15189|15169|15215.5|15195.5|15188.5|15168.5|0
1696950600000|2023-10-10 15:10:00|15190.2|15170.2|15205.9|15185.9|15206.3|15186.3|15183.9|15163.9|0
1696950900000|2023-10-10 15:15:00|15206.5|15186.5|15229.3|15209.3|15230.2|15210.2|15206.4|15186.4|0
1696951200000|2023-10-10 15:20:00|15230|15210|15228.8|15208.8|15230|15210|15221.5|15201.5|0
1696951500000|2023-10-10 15:25:00|15229.2|15209.2|15223.3|15203.3|15229.2|15209.2|15216.8|15196.8|0
1696951800000|2023-10-10 15:30:00|15223.5|15203.5|15238.5|15218.5|15238.5|15218.5|15220.9|15200.9|0
1696952100000|2023-10-10 15:35:00|15237.7|15217.7|15233|15213|15239.8|15219.8|15223.7|15203.7|0
1696952400000|2023-10-10 15:40:00|15233.3|15213.3|15243.8|15223.8|15248.3|15228.3|15231|15211|0
1696952700000|2023-10-10 15:45:00|15244.3|15224.3|15241.3|15221.3|15244.3|15224.3|15236.2|15216.2|0
1696953000000|2023-10-10 15:50:00|15241|15221|15246|15226|15247.3|15227.3|15239.3|15219.3|0
1696953300000|2023-10-10 15:55:00|15245.1|15225.1|15241.6|15221.6|15252.5|15232.5|15238.8|15218.8|0
1696953600000|2023-10-10 16:00:00|15242.2|15222.2|15235|15215|15243.8|15223.8|15234.2|15214.2|0
1696953900000|2023-10-10 16:05:00|15235.8|15215.8|15239.3|15219.3|15242.6|15222.6|15233|15213|0
1696954200000|2023-10-10 16:10:00|15239.7|15219.7|15241.2|15221.2|15245.2|15225.2|15236.2|15216.2|0
1696954500000|2023-10-10 16:15:00|15241.5|15221.5|15242.7|15222.7|15243.7|15223.7|15236.3|15216.3|0
1696954800000|2023-10-10 16:20:00|15243|15223|15231.3|15211.3|15243|15223|15220.8|15200.8|0
1696955100000|2023-10-10 16:25:00|15230.7|15210.7|15239.5|15219.5|15242|15222|15230.3|15210.3|0
1696955400000|2023-10-10 16:30:00|15239.3|15219.3|15234.2|15214.2|15241.6|15221.6|15233.2|15213.2|0
1696955700000|2023-10-10 16:35:00|15234.3|15214.3|15233.2|15213.2|15236.5|15216.5|15222.1|15202.1|0
1696956000000|2023-10-10 16:40:00|15233.3|15213.3|15233.1|15213.1|15235.5|15215.5|15225.1|15205.1|0
1696956300000|2023-10-10 16:45:00|15233.5|15213.5|15224.7|15204.7|15238.1|15218.1|15224.7|15204.7|0
1696956600000|2023-10-10 16:50:00|15224.3|15204.3|15239.2|15219.2|15243.7|15223.7|15224.3|15204.3|0
1696956900000|2023-10-10 16:55:00|15237.2|15217.2|15230.1|15210.1|15239.3|15219.3|15222.5|15202.5|0
1696957200000|2023-10-10 17:00:00|15229.2|15209.2|15172.4|15152.4|15229.2|15209.2|15172.4|15152.4|0
1696957500000|2023-10-10 17:05:00|15168.6|15148.6|15154.8|15134.8|15174.2|15154.2|15146.1|15126.1|0
1696957800000|2023-10-10 17:10:00|15154.7|15134.7|15137.9|15117.9|15164.7|15144.7|15133.7|15113.7|0
1696958100000|2023-10-10 17:15:00|15136.6|15116.6|15142.6|15122.6|15144.8|15124.8|15124.3|15104.3|0
1696958400000|2023-10-10 17:20:00|15142.7|15122.7|15149.8|15129.8|15157.7|15137.7|15137.8|15117.8|0
1696958700000|2023-10-10 17:25:00|15150.3|15130.3|15158.6|15138.6|15158.8|15138.8|15139.1|15119.1|0
1696959000000|2023-10-10 17:30:00|15156.3|15136.3|15148.8|15128.8|15161.3|15141.3|15137.6|15117.6|0
1696959300000|2023-10-10 17:35:00|15149.1|15129.1|15159.3|15139.3|15167.1|15147.1|15148.8|15128.8|0
1696959600000|2023-10-10 17:40:00|15160.4|15140.4|15168.1|15148.1|15173.3|15153.3|15157.6|15137.6|0
1696959900000|2023-10-10 17:45:00|15169.2|15149.2|15166.8|15146.8|15173.1|15153.1|15159.7|15139.7|0
1696960200000|2023-10-10 17:50:00|15167.1|15147.1|15161.3|15141.3|15170.4|15150.4|15143.3|15123.3|0
1696960500000|2023-10-10 17:55:00|15162.3|15142.3|15159.8|15139.8|15171.6|15151.6|15158.3|15138.3|0
1696960800000|2023-10-10 18:00:00|15158.3|15138.3|15168.2|15148.2|15169.6|15149.6|15154.8|15134.8|0
1696961100000|2023-10-10 18:05:00|15167.9|15147.9|15151.7|15131.7|15168.3|15148.3|15151.3|15131.3|0
1696961400000|2023-10-10 18:10:00|15151.4|15131.4|15145.3|15125.3|15163.3|15143.3|15145.3|15125.3|0
1696961700000|2023-10-10 18:15:00|15145.8|15125.8|15163.7|15143.7|15165.3|15145.3|15143.9|15123.9|0
1696962000000|2023-10-10 18:20:00|15165.2|15145.2|15150.2|15130.2|15169.4|15149.4|15149.2|15129.2|0
1696962300000|2023-10-10 18:25:00|15149.9|15129.9|15145.9|15125.9|15167.4|15147.4|15135.7|15115.7|0
1696962600000|2023-10-10 18:30:00|15147.9|15127.9|15159.7|15139.7|15162|15142|15144|15124|0
1696962900000|2023-10-10 18:35:00|15159.2|15139.2|15153.7|15133.7|15167.2|15147.2|15145.7|15125.7|0
1696963200000|2023-10-10 18:40:00|15153.4|15133.4|15160.4|15140.4|15161.8|15141.8|15146.7|15126.7|0
1696963500000|2023-10-10 18:45:00|15159.3|15139.3|15164.9|15144.9|15181.4|15161.4|15158.8|15138.8|0
1696963800000|2023-10-10 18:50:00|15165.8|15145.8|15139.4|15119.4|15166|15146|15139.3|15119.3|0
1696964100000|2023-10-10 18:55:00|15138.7|15118.7|15147.2|15127.2|15148.3|15128.3|15132.8|15112.8|0
1696964400000|2023-10-10 19:00:00|15146.4|15126.4|15162|15142|15163.3|15143.3|15143.7|15123.7|0
1696964700000|2023-10-10 19:05:00|15161.4|15141.4|15163.9|15143.9|15165.9|15145.9|15152.7|15132.7|0
1696965000000|2023-10-10 19:10:00|15163.3|15143.3|15152.7|15132.7|15163.7|15143.7|15151.2|15131.2|0
1696965300000|2023-10-10 19:15:00|15153.7|15133.7|15160.7|15140.7|15169.8|15149.8|15150.8|15130.8|0
1696965600000|2023-10-10 19:20:00|15160.3|15140.3|15162.2|15142.2|15162.2|15142.2|15143.2|15123.2|0
1696965900000|2023-10-10 19:25:00|15161.2|15141.2|15158.2|15138.2|15165.7|15145.7|15157.7|15137.7|0
1696966200000|2023-10-10 19:30:00|15158|15138|15164.7|15144.7|15168.2|15148.2|15156.9|15136.9|0
1696966500000|2023-10-10 19:35:00|15163.7|15143.7|15157.3|15137.3|15167.4|15147.4|15152.7|15132.7|0
1696966800000|2023-10-10 19:40:00|15158.4|15138.4|15161.4|15141.4|15168.2|15148.2|15156.5|15136.5|0
1696967100000|2023-10-10 19:45:00|15160.4|15140.4|15165.4|15145.4|15166.4|15146.4|15157.8|15137.8|0
1696967400000|2023-10-10 19:50:00|15166.5|15146.5|15138.5|15118.5|15166.5|15146.5|15135.9|15115.9|0
1696967700000|2023-10-10 19:55:00|15138.2|15118.2|15141.9|15121.9|15154.8|15134.8|15134.7|15114.7|0
1696968000000|2023-10-10 20:00:00|15140.9|15120.9|15158.4|15138.4|15158.9|15138.9|15140.7|15120.7|0
1696968300000|2023-10-10 20:05:00|15158|15138|15152.8|15132.8|15158|15138|15150.2|15130.2|0
1696968600000|2023-10-10 20:10:00|15152.7|15132.7|15152.9|15132.9|15157.8|15137.8|15152.3|15132.3|0
1696968900000|2023-10-10 20:15:00|15152|15132|15153.3|15133.3|15156.3|15136.3|15152|15132|0
1696969200000|2023-10-10 20:20:00|15153.4|15133.4|15153.5|15133.5|15154.3|15134.3|15152.2|15132.2|0
1696969500000|2023-10-10 20:25:00|15153.4|15133.4|15152|15132|15154.7|15134.7|15152|15132|0
1696969800000|2023-10-10 20:30:00|15152.5|15132.5|15152|15132|15153.5|15133.5|15151.5|15131.5|0
1696970100000|2023-10-10 20:35:00|15152.2|15132.2|15151|15131|15152.8|15132.8|15150.5|15130.5|0
1696970400000|2023-10-10 20:40:00|15150.9|15130.9|15153|15133|15153.4|15133.4|15150.3|15130.3|0
1696970700000|2023-10-10 20:45:00|15153.2|15133.2|15151.2|15131.2|15153.8|15133.8|15151.2|15131.2|0
1696971000000|2023-10-10 20:50:00|15151.4|15131.4|15151.9|15131.9|15152|15132|15150.2|15130.2|0
1696971300000|2023-10-10 20:55:00|15151.5|15131.5|15153.8|15133.8|15154.3|15134.3|15150.8|15130.8|0
1696971600000|2023-10-10 21:00:00|15153.7|15133.7|15154|15134|15154|15134|15153.5|15133.5|0
1696971900000|2023-10-10 21:05:00|15153.9|15133.9|15153.8|15133.8|15153.9|15133.9|15153.7|15133.7|0
1696972200000|2023-10-10 21:10:00|15153.7|15133.7|15152|15132|15153.7|15133.7|15152|15132|0
1696972500000|2023-10-10 21:15:00|15151.9|15131.9|15152.1|15132.1|15152.3|15132.3|15151.9|15131.9|0
1696972800000|2023-10-10 21:20:00|15153.3|15133.3|15152.9|15132.9|15153.4|15133.4|15152.9|15132.9|0
1696973100000|2023-10-10 21:25:00|15152.8|15132.8|15154.9|15134.9|15155|15135|15152.5|15132.5|0
1696973400000|2023-10-10 21:30:00|15155|15135|15153.2|15133.2|15155|15135|15153.2|15133.2|0
1696973700000|2023-10-10 21:35:00|15153.5|15133.5|15153.3|15133.3|15154.1|15134.1|15153.2|15133.2|0
1696974000000|2023-10-10 21:40:00|15153|15133|15152.6|15132.6|15153|15133|15152.4|15132.4|0
1696974300000|2023-10-10 21:45:00|15152.5|15132.5|15153|15133|15153.5|15133.5|15152|15132|0
1696974600000|2023-10-10 21:50:00|15152.9|15132.9|15151.8|15131.8|15153.3|15133.3|15151.8|15131.8|0
1696974900000|2023-10-10 21:55:00|15151.6|15131.6|15153|15133|15153.2|15133.2|15151.4|15131.4|0
1696975200000|2023-10-10 22:00:00|15153.9|15133.9|15150.5|15130.5|15155.5|15135.5|15149.5|15129.5|0
1696975500000|2023-10-10 22:05:00|15150.6|15130.6|15150|15130|15151.4|15131.4|15147.4|15127.4|0
1696975800000|2023-10-10 22:10:00|15150.1|15130.1|15152.6|15132.6|15153.7|15133.7|15149.5|15129.5|0
1696976100000|2023-10-10 22:15:00|15152.7|15132.7|15151.7|15131.7|15152.7|15132.7|15148.4|15128.4|0
1696976400000|2023-10-10 22:20:00|15152.1|15132.1|15152.4|15132.4|15154|15134|15151.5|15131.5|0
1696976700000|2023-10-10 22:25:00|15151.6|15131.6|15152.1|15132.1|15152.7|15132.7|15151.2|15131.2|0
1696977000000|2023-10-10 22:30:00|15152.4|15132.4|15154|15134|15154.1|15134.1|15151.4|15131.4|0
1696977300000|2023-10-10 22:35:00|15153.9|15133.9|15154.6|15134.6|15155.9|15135.9|15153|15133|0
1696977600000|2023-10-10 22:40:00|15154.5|15134.5|15154.6|15134.6|15156.7|15136.7|15154|15134|0
1696977900000|2023-10-10 22:45:00|15154.2|15134.2|15156.7|15136.7|15156.9|15136.9|15154.2|15134.2|0
1696978200000|2023-10-10 22:50:00|15156.9|15136.9|15157.6|15137.6|15158.6|15138.6|15154.6|15134.6|0
1696978500000|2023-10-10 22:55:00|15157.4|15137.4|15157.6|15137.6|15158.4|15138.4|15156.5|15136.5|0
1696978800000|2023-10-10 23:00:00|15157.4|15137.4|15159.1|15139.1|15160.2|15140.2|15157.4|15137.4|0
1696979100000|2023-10-10 23:05:00|15159.2|15139.2|15160.6|15140.6|15160.7|15140.7|15158.1|15138.1|0
1696979400000|2023-10-10 23:10:00|15160.5|15140.5|15161|15141|15161.1|15141.1|15158.7|15138.7|0
1696979700000|2023-10-10 23:15:00|15160.9|15140.9|15161.7|15141.7|15162.5|15142.5|15159.9|15139.9|0
1696980000000|2023-10-10 23:20:00|15161.9|15141.9|15162|15142|15163.7|15143.7|15161.5|15141.5|0
1696980300000|2023-10-10 23:25:00|15162.1|15142.1|15161|15141|15162.4|15142.4|15160.4|15140.4|0
1696980600000|2023-10-10 23:30:00|15160.9|15140.9|15159.6|15139.6|15163|15143|15159.2|15139.2|0
1696980900000|2023-10-10 23:35:00|15159.7|15139.7|15159.4|15139.4|15160.1|15140.1|15158.9|15138.9|0
1696981200000|2023-10-10 23:40:00|15159.5|15139.5|15161.4|15141.4|15161.4|15141.4|15159.2|15139.2|0
1696981500000|2023-10-10 23:45:00|15161.6|15141.6|15160.2|15140.2|15161.9|15141.9|15159.1|15139.1|0
1696981800000|2023-10-10 23:50:00|15160.4|15140.4|15161.6|15141.6|15161.7|15141.7|15159.9|15139.9|0
1696982100000|2023-10-10 23:55:00|15161.7|15141.7|15160.5|15140.5|15161.7|15141.7|15159.5|15139.5|0
1696982400000|2023-10-11 00:00:00|15160.1|15140.1|15169.6|15149.6|15173.2|15153.2|15157.1|15137.1|0
1696982700000|2023-10-11 00:05:00|15170.6|15150.6|15167.5|15147.5|15170.7|15150.7|15165.5|15145.5|0
1696983000000|2023-10-11 00:10:00|15167.7|15147.7|15169.1|15149.1|15169.6|15149.6|15166.9|15146.9|0
1696983300000|2023-10-11 00:15:00|15169|15149|15155.5|15135.5|15170.4|15150.4|15155.1|15135.1|0
1696983600000|2023-10-11 00:20:00|15155.6|15135.6|15163.6|15143.6|15165|15145|15155.6|15135.6|0
1696983900000|2023-10-11 00:25:00|15163.2|15143.2|15162.5|15142.5|15164.2|15144.2|15160.6|15140.6|0
1696984200000|2023-10-11 00:30:00|15162.1|15142.1|15166.2|15146.2|15170.9|15150.9|15160.1|15140.1|0
1696984500000|2023-10-11 00:35:00|15166.1|15146.1|15172.4|15152.4|15174.1|15154.1|15164.7|15144.7|0
1696984800000|2023-10-11 00:40:00|15172|15152|15170.4|15150.4|15172.7|15152.7|15169.7|15149.7|0
1696985100000|2023-10-11 00:45:00|15170.1|15150.1|15169.2|15149.2|15171.7|15151.7|15168.6|15148.6|0
1696985400000|2023-10-11 00:50:00|15169.4|15149.4|15163.2|15143.2|15169.7|15149.7|15162.7|15142.7|0
1696985700000|2023-10-11 00:55:00|15163.4|15143.4|15158.2|15138.2|15164.6|15144.6|15158.2|15138.2|0
1696986000000|2023-10-11 01:00:00|15157.9|15137.9|15159.2|15139.2|15161.9|15141.9|15156|15136|0
1696986300000|2023-10-11 01:05:00|15159.1|15139.1|15156.5|15136.5|15160.4|15140.4|15155.9|15135.9|0
1696986600000|2023-10-11 01:10:00|15156.6|15136.6|15160.9|15140.9|15161.9|15141.9|15156.6|15136.6|0
1696986900000|2023-10-11 01:15:00|15160.6|15140.6|15162.2|15142.2|15164.9|15144.9|15158.2|15138.2|0
1696987200000|2023-10-11 01:20:00|15162.7|15142.7|15158.7|15138.7|15164.4|15144.4|15155.1|15135.1|0
1696987500000|2023-10-11 01:25:00|15158.9|15138.9|15160.6|15140.6|15161.6|15141.6|15157.4|15137.4|0
1696987800000|2023-10-11 01:30:00|15159.4|15139.4|15161.4|15141.4|15161.5|15141.5|15154.9|15134.9|0
1696988100000|2023-10-11 01:35:00|15162|15142|15159.5|15139.5|15163.4|15143.4|15159.1|15139.1|0
1696988400000|2023-10-11 01:40:00|15159.4|15139.4|15165.1|15145.1|15166.6|15146.6|15159.2|15139.2|0
1696988700000|2023-10-11 01:45:00|15165|15145|15164.1|15144.1|15170.5|15150.5|15163.1|15143.1|0
1696989000000|2023-10-11 01:50:00|15163.6|15143.6|15163.7|15143.7|15166.6|15146.6|15162.1|15142.1|0
1696989300000|2023-10-11 01:55:00|15163.9|15143.9|15161.7|15141.7|15163.9|15143.9|15160.4|15140.4|0
1696989600000|2023-10-11 02:00:00|15161|15141|15159.4|15139.4|15163.6|15143.6|15158.5|15138.5|0
1696989900000|2023-10-11 02:05:00|15159|15139|15159|15139|15161.7|15141.7|15155.6|15135.6|0
1696990200000|2023-10-11 02:10:00|15158.7|15138.7|15163.5|15143.5|15164.9|15144.9|15158.7|15138.7|0
1696990500000|2023-10-11 02:15:00|15163.7|15143.7|15161.4|15141.4|15164.1|15144.1|15160.9|15140.9|0
1696990800000|2023-10-11 02:20:00|15161.9|15141.9|15161.7|15141.7|15162.5|15142.5|15158.9|15138.9|0
1696991100000|2023-10-11 02:25:00|15162|15142|15162.5|15142.5|15163.1|15143.1|15159.6|15139.6|0
1696991400000|2023-10-11 02:30:00|15162.2|15142.2|15165.9|15145.9|15168.6|15148.6|15162|15142|0
1696991700000|2023-10-11 02:35:00|15166.1|15146.1|15169.1|15149.1|15169.6|15149.6|15165.2|15145.2|0
1696992000000|2023-10-11 02:40:00|15169|15149|15170.9|15150.9|15171.4|15151.4|15167.9|15147.9|0
1696992300000|2023-10-11 02:45:00|15171.4|15151.4|15170.6|15150.6|15172.4|15152.4|15169.5|15149.5|0
1696992600000|2023-10-11 02:50:00|15170.9|15150.9|15171.1|15151.1|15172.2|15152.2|15169.7|15149.7|0
1696992900000|2023-10-11 02:55:00|15171|15151|15168.4|15148.4|15171.6|15151.6|15168.4|15148.4|0
1696993200000|2023-10-11 03:00:00|15168.6|15148.6|15168.1|15148.1|15168.9|15148.9|15165.6|15145.6|0
1696993500000|2023-10-11 03:05:00|15168.4|15148.4|15167.9|15147.9|15168.5|15148.5|15164.9|15144.9|0
1696993800000|2023-10-11 03:10:00|15168.1|15148.1|15168.2|15148.2|15168.9|15148.9|15167.1|15147.1|0
1696994100000|2023-10-11 03:15:00|15167.6|15147.6|15167|15147|15169.2|15149.2|15165.9|15145.9|0
1696994400000|2023-10-11 03:20:00|15167.1|15147.1|15167.7|15147.7|15168.4|15148.4|15164.9|15144.9|0
1696994700000|2023-10-11 03:25:00|15167.6|15147.6|15168.9|15148.9|15169.4|15149.4|15166.9|15146.9|0
1696995000000|2023-10-11 03:30:00|15168.7|15148.7|15172|15152|15173.9|15153.9|15168.6|15148.6|0
1696995300000|2023-10-11 03:35:00|15171.6|15151.6|15174.1|15154.1|15174.9|15154.9|15171.6|15151.6|0
1696995600000|2023-10-11 03:40:00|15174.4|15154.4|15174.6|15154.6|15176.1|15156.1|15174|15154|0
1696995900000|2023-10-11 03:45:00|15174.5|15154.5|15172.4|15152.4|15175.1|15155.1|15171.9|15151.9|0
1696996200000|2023-10-11 03:50:00|15172.2|15152.2|15169.9|15149.9|15173|15153|15169.6|15149.6|0
1696996500000|2023-10-11 03:55:00|15169.7|15149.7|15169.4|15149.4|15170.6|15150.6|15167.6|15147.6|0
1696996800000|2023-10-11 04:00:00|15169.6|15149.6|15170.1|15150.1|15171.9|15151.9|15168.7|15148.7|0
1696997100000|2023-10-11 04:05:00|15170|15150|15170|15150|15171.4|15151.4|15169.4|15149.4|0
1696997400000|2023-10-11 04:10:00|15169.9|15149.9|15170.2|15150.2|15171.4|15151.4|15169.1|15149.1|0
1696997700000|2023-10-11 04:15:00|15170.4|15150.4|15175.4|15155.4|15176.9|15156.9|15170.1|15150.1|0
1696998000000|2023-10-11 04:20:00|15175.6|15155.6|15173.5|15153.5|15176.1|15156.1|15173|15153|0
1696998300000|2023-10-11 04:25:00|15173.6|15153.6|15169.4|15149.4|15173.6|15153.6|15169.4|15149.4|0
1696998600000|2023-10-11 04:30:00|15169.2|15149.2|15166.4|15146.4|15169.7|15149.7|15164.2|15144.2|0
1696998900000|2023-10-11 04:35:00|15166.2|15146.2|15166.1|15146.1|15168.6|15148.6|15165.5|15145.5|0
1696999200000|2023-10-11 04:40:00|15165.7|15145.7|15165.1|15145.1|15166.6|15146.6|15163.7|15143.7|0
1696999500000|2023-10-11 04:45:00|15165|15145|15165.2|15145.2|15165.6|15145.6|15163.1|15143.1|0
1696999800000|2023-10-11 04:50:00|15164.7|15144.7|15165.1|15145.1|15166.6|15146.6|15164.7|15144.7|0
1697000100000|2023-10-11 04:55:00|15165.6|15145.6|15165.2|15145.2|15166.2|15146.2|15164.2|15144.2|0
1697000400000|2023-10-11 05:00:00|15165.4|15145.4|15169.6|15149.6|15169.9|15149.9|15164|15144|0
1697000700000|2023-10-11 05:05:00|15169.9|15149.9|15166.6|15146.6|15171.1|15151.1|15166.1|15146.1|0
1697001000000|2023-10-11 05:10:00|15166.9|15146.9|15168|15148|15168|15148|15165.1|15145.1|0
1697001300000|2023-10-11 05:15:00|15167.7|15147.7|15169.9|15149.9|15171.2|15151.2|15166.2|15146.2|0
1697001600000|2023-10-11 05:20:00|15169.7|15149.7|15170.6|15150.6|15171.4|15151.4|15168.5|15148.5|0
1697001900000|2023-10-11 05:25:00|15170.7|15150.7|15173.5|15153.5|15174.6|15154.6|15169.7|15149.7|0
1697002200000|2023-10-11 05:30:00|15173.1|15153.1|15172|15152|15175.4|15155.4|15170.9|15150.9|0
1697002500000|2023-10-11 05:35:00|15172.1|15152.1|15166.9|15146.9|15173.1|15153.1|15166.9|15146.9|0
1697002800000|2023-10-11 05:40:00|15167|15147|15164.9|15144.9|15167.4|15147.4|15162.1|15142.1|0
1697003100000|2023-10-11 05:45:00|15164.6|15144.6|15167.9|15147.9|15169.7|15149.7|15164.6|15144.6|0
1697003400000|2023-10-11 05:50:00|15167.7|15147.7|15166.4|15146.4|15167.7|15147.7|15164.7|15144.7|0
1697003700000|2023-10-11 05:55:00|15166.2|15146.2|15164|15144|15166.4|15146.4|15162.9|15142.9|0
1697004000000|2023-10-11 06:00:00|15164.6|15144.6|15158|15138|15165.4|15145.4|15156.6|15136.6|0
1697004300000|2023-10-11 06:05:00|15157.4|15137.4|15155.1|15135.1|15159.6|15139.6|15151.5|15131.5|0
1697004600000|2023-10-11 06:10:00|15155|15135|15159.2|15139.2|15160.4|15140.4|15152.2|15132.2|0
1697004900000|2023-10-11 06:15:00|15159.4|15139.4|15157.4|15137.4|15160.6|15140.6|15157.2|15137.2|0
1697005200000|2023-10-11 06:20:00|15157.2|15137.2|15155.2|15135.2|15161.9|15141.9|15154.2|15134.2|0
1697005500000|2023-10-11 06:25:00|15155.4|15135.4|15160|15140|15160.4|15140.4|15150.2|15130.2|0
1697005800000|2023-10-11 06:30:00|15159.9|15139.9|15160.4|15140.4|15163.9|15143.9|15157.2|15137.2|0
1697006100000|2023-10-11 06:35:00|15160.5|15140.5|15166.9|15146.9|15167.1|15147.1|15160|15140|0
1697006400000|2023-10-11 06:40:00|15167|15147|15169|15149|15170.9|15150.9|15167|15147|0
1697006700000|2023-10-11 06:45:00|15169.1|15149.1|15168.4|15148.4|15169.1|15149.1|15165.6|15145.6|0
1697007000000|2023-10-11 06:50:00|15168.2|15148.2|15165.4|15145.4|15168.4|15148.4|15164.9|15144.9|0
1697007300000|2023-10-11 06:55:00|15164.6|15144.6|15159.9|15139.9|15166.4|15146.4|15158.1|15138.1|0
1697007600000|2023-10-11 07:00:00|15160.1|15140.1|15165.5|15145.5|15171.5|15151.5|15159.1|15139.1|0
1697007900000|2023-10-11 07:05:00|15164.5|15144.5|15169|15149|15169.9|15149.9|15162.4|15142.4|0
1697008200000|2023-10-11 07:10:00|15168.7|15148.7|15172.4|15152.4|15172.6|15152.6|15161.6|15141.6|0
1697008500000|2023-10-11 07:15:00|15172.5|15152.5|15168.7|15148.7|15180.6|15160.6|15164.4|15144.4|0
1697008800000|2023-10-11 07:20:00|15168.5|15148.5|15175.7|15155.7|15178.4|15158.4|15166.2|15146.2|0
1697009100000|2023-10-11 07:25:00|15175.6|15155.6|15176.9|15156.9|15177.5|15157.5|15168.1|15148.1|0
1697009400000|2023-10-11 07:30:00|15177.9|15157.9|15179.7|15159.7|15181.4|15161.4|15175.2|15155.2|0
1697009700000|2023-10-11 07:35:00|15179.1|15159.1|15172.6|15152.6|15179.1|15159.1|15166.4|15146.4|0
1697010000000|2023-10-11 07:40:00|15172.5|15152.5|15183.6|15163.6|15185.9|15165.9|15170.5|15150.5|0
1697010300000|2023-10-11 07:45:00|15183.9|15163.9|15188.7|15168.7|15188.7|15168.7|15178.6|15158.6|0
1697010600000|2023-10-11 07:50:00|15188|15168|15169.4|15149.4|15188|15168|15168.2|15148.2|0
1697010900000|2023-10-11 07:55:00|15169.5|15149.5|15168.5|15148.5|15170.7|15150.7|15160.6|15140.6|0
1697011200000|2023-10-11 08:00:00|15167.9|15147.9|15175.5|15155.5|15176.7|15156.7|15163.5|15143.5|0
1697011500000|2023-10-11 08:05:00|15176.6|15156.6|15163.7|15143.7|15177.6|15157.6|15162.6|15142.6|0
1697011800000|2023-10-11 08:10:00|15163.4|15143.4|15160.7|15140.7|15168.7|15148.7|15159.1|15139.1|0
1697012100000|2023-10-11 08:15:00|15160.9|15140.9|15162|15142|15165.2|15145.2|15153.4|15133.4|0
1697012400000|2023-10-11 08:20:00|15161|15141|15155.2|15135.2|15166.1|15146.1|15154.4|15134.4|0
1697012700000|2023-10-11 08:25:00|15156.1|15136.1|15157.9|15137.9|15160.1|15140.1|15147.1|15127.1|0
1697013000000|2023-10-11 08:30:00|15157.5|15137.5|15160.7|15140.7|15161|15141|15150.7|15130.7|0
1697013300000|2023-10-11 08:35:00|15160.5|15140.5|15168.1|15148.1|15169.5|15149.5|15158.7|15138.7|0
1697013600000|2023-10-11 08:40:00|15167.7|15147.7|15166.2|15146.2|15173.2|15153.2|15165.1|15145.1|0
1697013900000|2023-10-11 08:45:00|15166.4|15146.4|15172.5|15152.5|15176.1|15156.1|15165|15145|0
1697014200000|2023-10-11 08:50:00|15172|15152|15177.4|15157.4|15180.2|15160.2|15170.4|15150.4|0
1697014500000|2023-10-11 08:55:00|15177.2|15157.2|15174.9|15154.9|15179.4|15159.4|15170.9|15150.9|0
1697014800000|2023-10-11 09:00:00|15174.6|15154.6|15176.5|15156.5|15182|15162|15171.7|15151.7|0
1697015100000|2023-10-11 09:05:00|15176.4|15156.4|15171.7|15151.7|15178.7|15158.7|15170.9|15150.9|0
1697015400000|2023-10-11 09:10:00|15168.9|15148.9|15176.2|15156.2|15180.4|15160.4|15166.6|15146.6|0
1697015700000|2023-10-11 09:15:00|15177.4|15157.4|15176|15156|15177.7|15157.7|15170.2|15150.2|0
1697016000000|2023-10-11 09:20:00|15175.9|15155.9|15172.2|15152.2|15176.4|15156.4|15170.1|15150.1|0
1697016300000|2023-10-11 09:25:00|15172.4|15152.4|15162.9|15142.9|15176.2|15156.2|15162.9|15142.9|0
1697016600000|2023-10-11 09:30:00|15163.9|15143.9|15171.1|15151.1|15174.9|15154.9|15163.9|15143.9|0
1697016900000|2023-10-11 09:35:00|15170.6|15150.6|15168.7|15148.7|15173.1|15153.1|15167.9|15147.9|0
1697017200000|2023-10-11 09:40:00|15168.2|15148.2|15178.7|15158.7|15178.7|15158.7|15168.2|15148.2|0
1697017500000|2023-10-11 09:45:00|15178.4|15158.4|15177.2|15157.2|15180.1|15160.1|15174.9|15154.9|0
1697017800000|2023-10-11 09:50:00|15177.6|15157.6|15182.6|15162.6|15184.4|15164.4|15176.1|15156.1|0
1697018100000|2023-10-11 09:55:00|15182.1|15162.1|15184.5|15164.5|15189.6|15169.6|15179.4|15159.4|0
1697018400000|2023-10-11 10:00:00|15185.1|15165.1|15187.1|15167.1|15191.4|15171.4|15183.7|15163.7|0
1697018700000|2023-10-11 10:05:00|15187.4|15167.4|15181.4|15161.4|15187.6|15167.6|15180.6|15160.6|0
1697019000000|2023-10-11 10:10:00|15181.1|15161.1|15178|15158|15183.6|15163.6|15177.6|15157.6|0
1697019300000|2023-10-11 10:15:00|15178.2|15158.2|15182.9|15162.9|15183.5|15163.5|15173.4|15153.4|0
1697019600000|2023-10-11 10:20:00|15182.7|15162.7|15182.5|15162.5|15184|15164|15176.9|15156.9|0
1697019900000|2023-10-11 10:25:00|15182.6|15162.6|15183.1|15163.1|15187.1|15167.1|15181.6|15161.6|0
1697020200000|2023-10-11 10:30:00|15183.2|15163.2|15181|15161|15188.6|15168.6|15177.9|15157.9|0
1697020500000|2023-10-11 10:35:00|15180.9|15160.9|15189.2|15169.2|15191.4|15171.4|15180.6|15160.6|0
1697020800000|2023-10-11 10:40:00|15189|15169|15193.9|15173.9|15194.1|15174.1|15185.4|15165.4|0
1697021100000|2023-10-11 10:45:00|15194.6|15174.6|15192.1|15172.1|15198|15178|15190.5|15170.5|0
1697021400000|2023-10-11 10:50:00|15192.2|15172.2|15196.6|15176.6|15196.6|15176.6|15189|15169|0
1697021700000|2023-10-11 10:55:00|15196.9|15176.9|15194.2|15174.2|15197.6|15177.6|15192.4|15172.4|0
1697022000000|2023-10-11 11:00:00|15195.1|15175.1|15203.6|15183.6|15203.7|15183.7|15194.9|15174.9|0
1697022300000|2023-10-11 11:05:00|15203.4|15183.4|15208.9|15188.9|15211.4|15191.4|15200.6|15180.6|0
1697022600000|2023-10-11 11:10:00|15208.7|15188.7|15211.6|15191.6|15211.6|15191.6|15205.4|15185.4|0
1697022900000|2023-10-11 11:15:00|15211|15191|15207.2|15187.2|15213.9|15193.9|15205.7|15185.7|0
1697023200000|2023-10-11 11:20:00|15207|15187|15210.7|15190.7|15213.2|15193.2|15206.9|15186.9|0
1697023500000|2023-10-11 11:25:00|15210.9|15190.9|15207.7|15187.7|15210.9|15190.9|15202.9|15182.9|0
1697023800000|2023-10-11 11:30:00|15208.1|15188.1|15215.1|15195.1|15218.5|15198.5|15201.9|15181.9|0
1697024100000|2023-10-11 11:35:00|15214.6|15194.6|15207.2|15187.2|15214.6|15194.6|15207|15187|0
1697024400000|2023-10-11 11:40:00|15207.6|15187.6|15202|15182|15207.6|15187.6|15197.9|15177.9|0
1697024700000|2023-10-11 11:45:00|15202.9|15182.9|15211|15191|15213.5|15193.5|15201.5|15181.5|0
1697025000000|2023-10-11 11:50:00|15211.2|15191.2|15210.5|15190.5|15212.1|15192.1|15206.5|15186.5|0
1697025300000|2023-10-11 11:55:00|15209.4|15189.4|15206.4|15186.4|15209.4|15189.4|15204.1|15184.1|0
1697025600000|2023-10-11 12:00:00|15206.1|15186.1|15200.9|15180.9|15206.5|15186.5|15195.2|15175.2|0
1697025900000|2023-10-11 12:05:00|15200.6|15180.6|15206.2|15186.2|15208.4|15188.4|15196.7|15176.7|0
1697026200000|2023-10-11 12:10:00|15206.1|15186.1|15202.7|15182.7|15207.6|15187.6|15198.4|15178.4|0
1697026500000|2023-10-11 12:15:00|15202.6|15182.6|15200.9|15180.9|15204.1|15184.1|15197.6|15177.6|0
1697026800000|2023-10-11 12:20:00|15200.4|15180.4|15205.6|15185.6|15211.1|15191.1|15198.9|15178.9|0
1697027100000|2023-10-11 12:25:00|15204.7|15184.7|15202.2|15182.2|15206|15186|15196.6|15176.6|0
1697027400000|2023-10-11 12:30:00|15202.5|15182.5|15184.6|15164.6|15202.5|15182.5|15158.2|15138.2|0
1697027700000|2023-10-11 12:35:00|15185.5|15165.5|15177.7|15157.7|15205.6|15185.6|15176.2|15156.2|0
1697028000000|2023-10-11 12:40:00|15177.1|15157.1|15192.4|15172.4|15194.4|15174.4|15175.4|15155.4|0
1697028300000|2023-10-11 12:45:00|15192.5|15172.5|15201.9|15181.9|15204.4|15184.4|15187.1|15167.1|0
1697028600000|2023-10-11 12:50:00|15201.4|15181.4|15201.2|15181.2|15206.4|15186.4|15195.1|15175.1|0
1697028900000|2023-10-11 12:55:00|15200.5|15180.5|15209.4|15189.4|15210.4|15190.4|15197.1|15177.1|0
1697029200000|2023-10-11 13:00:00|15208.4|15188.4|15207|15187|15216.6|15196.6|15191.6|15171.6|0
1697029500000|2023-10-11 13:05:00|15207.1|15187.1|15203.7|15183.7|15214.1|15194.1|15200.9|15180.9|0
1697029800000|2023-10-11 13:10:00|15202.9|15182.9|15192.9|15172.9|15205.9|15185.9|15191.9|15171.9|0
1697030100000|2023-10-11 13:15:00|15191.6|15171.6|15197.9|15177.9|15201|15181|15189|15169|0
1697030400000|2023-10-11 13:20:00|15197.6|15177.6|15197.6|15177.6|15199.9|15179.9|15190.4|15170.4|0
1697030700000|2023-10-11 13:25:00|15196.2|15176.2|15198.1|15178.1|15207.9|15187.9|15195.4|15175.4|0
1697031000000|2023-10-11 13:30:00|15197.6|15177.6|15237.9|15217.9|15247.3|15227.3|15196.4|15176.4|0
1697031300000|2023-10-11 13:35:00|15241.9|15221.9|15244.5|15224.5|15258.7|15238.7|15235.8|15215.8|0
1697031600000|2023-10-11 13:40:00|15245.7|15225.7|15212.7|15192.7|15246.4|15226.4|15211.8|15191.8|0
1697031900000|2023-10-11 13:45:00|15214.2|15194.2|15216.2|15196.2|15229.9|15209.9|15209.9|15189.9|0
1697032200000|2023-10-11 13:50:00|15216|15196|15210.7|15190.7|15223.9|15203.9|15193.7|15173.7|0
1697032500000|2023-10-11 13:55:00|15210.5|15190.5|15205|15185|15214.6|15194.6|15198.1|15178.1|0
1697032800000|2023-10-11 14:00:00|15204.7|15184.7|15185.6|15165.6|15204.7|15184.7|15179.6|15159.6|0
1697033100000|2023-10-11 14:05:00|15184.7|15164.7|15195|15175|15200.7|15180.7|15183.7|15163.7|0
1697033400000|2023-10-11 14:10:00|15195.6|15175.6|15181.4|15161.4|15205|15185|15181|15161|0
1697033700000|2023-10-11 14:15:00|15181|15161|15186.9|15166.9|15193.9|15173.9|15176|15156|0
1697034000000|2023-10-11 14:20:00|15186.5|15166.5|15203.7|15183.7|15209|15189|15183.4|15163.4|0
1697034300000|2023-10-11 14:25:00|15203.1|15183.1|15190.4|15170.4|15206.1|15186.1|15182.9|15162.9|0
1697034600000|2023-10-11 14:30:00|15189.7|15169.7|15201.7|15181.7|15202.9|15182.9|15173.3|15153.3|0
1697034900000|2023-10-11 14:35:00|15201.4|15181.4|15212.4|15192.4|15213.7|15193.7|15188.4|15168.4|0
1697035200000|2023-10-11 14:40:00|15212.3|15192.3|15199.7|15179.7|15216.3|15196.3|15192.2|15172.2|0
1697035500000|2023-10-11 14:45:00|15201|15181|15194.4|15174.4|15203.3|15183.3|15177.5|15157.5|0
1697035800000|2023-10-11 14:50:00|15194.7|15174.7|15229.2|15209.2|15235.8|15215.8|15194.7|15174.7|0
1697036100000|2023-10-11 14:55:00|15229|15209|15229.9|15209.9|15232.9|15212.9|15223.2|15203.2|0
1697036400000|2023-10-11 15:00:00|15230|15210|15231.5|15211.5|15246.7|15226.7|15226.9|15206.9|0
1697036700000|2023-10-11 15:05:00|15232.2|15212.2|15241.2|15221.2|15245.3|15225.3|15230.2|15210.2|0
1697037000000|2023-10-11 15:10:00|15242.3|15222.3|15241.8|15221.8|15254.7|15234.7|15238.5|15218.5|0
1697037300000|2023-10-11 15:15:00|15242.5|15222.5|15201.8|15181.8|15242.8|15222.8|15195.9|15175.9|0
1697037600000|2023-10-11 15:20:00|15201.9|15181.9|15208.9|15188.9|15213.3|15193.3|15193.2|15173.2|0
1697037900000|2023-10-11 15:25:00|15209.9|15189.9|15185.7|15165.7|15211.2|15191.2|15185.4|15165.4|0
1697038200000|2023-10-11 15:30:00|15186.4|15166.4|15192.9|15172.9|15197.7|15177.7|15184.3|15164.3|0
1697038500000|2023-10-11 15:35:00|15192.7|15172.7|15183.9|15163.9|15194.7|15174.7|15178.4|15158.4|0
1697038800000|2023-10-11 15:40:00|15186.2|15166.2|15172.9|15152.9|15186.7|15166.7|15167.9|15147.9|0
1697039100000|2023-10-11 15:45:00|15170.4|15150.4|15187.1|15167.1|15191.8|15171.8|15170.4|15150.4|0
1697039400000|2023-10-11 15:50:00|15187.9|15167.9|15191.8|15171.8|15203.7|15183.7|15185.6|15165.6|0
1697039700000|2023-10-11 15:55:00|15191.7|15171.7|15187.2|15167.2|15193.2|15173.2|15184.7|15164.7|0
1697040000000|2023-10-11 16:00:00|15187.9|15167.9|15179.4|15159.4|15187.9|15167.9|15175.2|15155.2|0
1697040300000|2023-10-11 16:05:00|15179.3|15159.3|15179.2|15159.2|15182.4|15162.4|15167.6|15147.6|0
1697040600000|2023-10-11 16:10:00|15178.9|15158.9|15167.7|15147.7|15180.4|15160.4|15164.7|15144.7|0
1697040900000|2023-10-11 16:15:00|15168.3|15148.3|15159.9|15139.9|15168.3|15148.3|15152.3|15132.3|0
1697041200000|2023-10-11 16:20:00|15159.2|15139.2|15166.4|15146.4|15166.9|15146.9|15150.8|15130.8|0
1697041500000|2023-10-11 16:25:00|15167.2|15147.2|15169.7|15149.7|15172.1|15152.1|15160.7|15140.7|0
1697041800000|2023-10-11 16:30:00|15167.3|15147.3|15170.7|15150.7|15179.8|15159.8|15167.2|15147.2|0
1697042100000|2023-10-11 16:35:00|15171.7|15151.7|15179.8|15159.8|15182.1|15162.1|15163.1|15143.1|0
1697042400000|2023-10-11 16:40:00|15180.4|15160.4|15173.4|15153.4|15184.4|15164.4|15172.4|15152.4|0
1697042700000|2023-10-11 16:45:00|15172.8|15152.8|15168.6|15148.6|15173.6|15153.6|15164.6|15144.6|0
1697043000000|2023-10-11 16:50:00|15168.4|15148.4|15157.8|15137.8|15172.6|15152.6|15150.2|15130.2|0
1697043300000|2023-10-11 16:55:00|15158.6|15138.6|15177.2|15157.2|15179.6|15159.6|15153.9|15133.9|0
1697043600000|2023-10-11 17:00:00|15176.8|15156.8|15167.6|15147.6|15180.8|15160.8|15161.3|15141.3|0
1697043900000|2023-10-11 17:05:00|15167.8|15147.8|15175|15155|15175.6|15155.6|15166|15146|0
1697044200000|2023-10-11 17:10:00|15174.1|15154.1|15179.3|15159.3|15179.3|15159.3|15172.1|15152.1|0
1697044500000|2023-10-11 17:15:00|15178.8|15158.8|15144.3|15124.3|15179.9|15159.9|15139.1|15119.1|0
1697044800000|2023-10-11 17:20:00|15143.8|15123.8|15153.6|15133.6|15159.4|15139.4|15139|15119|0
1697045100000|2023-10-11 17:25:00|15153.5|15133.5|15157.8|15137.8|15164|15144|15151.3|15131.3|0
1697045400000|2023-10-11 17:30:00|15157.1|15137.1|15142|15122|15157.1|15137.1|15141|15121|0
1697045700000|2023-10-11 17:35:00|15141.5|15121.5|15130.5|15110.5|15143.3|15123.3|15130.5|15110.5|0
1697046000000|2023-10-11 17:40:00|15131|15111|15136.5|15116.5|15138.4|15118.4|15130.8|15110.8|0
1697046300000|2023-10-11 17:45:00|15136.3|15116.3|15129.8|15109.8|15141.5|15121.5|15126.9|15106.9|0
1697046600000|2023-10-11 17:50:00|15130|15110|15150.5|15130.5|15150.8|15130.8|15130|15110|0
1697046900000|2023-10-11 17:55:00|15150.4|15130.4|15154.9|15134.9|15159.8|15139.8|15145.8|15125.8|0
1697047200000|2023-10-11 18:00:00|15155.1|15135.1|15159.8|15139.8|15178.3|15158.3|15153|15133|0
1697047500000|2023-10-11 18:05:00|15160.3|15140.3|15160.5|15140.5|15172.6|15152.6|15159|15139|0
1697047800000|2023-10-11 18:10:00|15160.1|15140.1|15161|15141|15173.4|15153.4|15155|15135|0
1697048100000|2023-10-11 18:15:00|15162|15142|15164.4|15144.4|15177|15157|15162|15142|0
1697048400000|2023-10-11 18:20:00|15164.1|15144.1|15202.3|15182.3|15202.5|15182.5|15164.1|15144.1|0
1697048700000|2023-10-11 18:25:00|15201.7|15181.7|15182.8|15162.8|15214.7|15194.7|15180.8|15160.8|0
1697049000000|2023-10-11 18:30:00|15183.5|15163.5|15188.1|15168.1|15195.8|15175.8|15178.6|15158.6|0
1697049300000|2023-10-11 18:35:00|15187.5|15167.5|15187.8|15167.8|15197.8|15177.8|15187.5|15167.5|0
1697049600000|2023-10-11 18:40:00|15188.3|15168.3|15201.1|15181.1|15201.8|15181.8|15186.7|15166.7|0
1697049900000|2023-10-11 18:45:00|15200.8|15180.8|15200.6|15180.6|15207.8|15187.8|15192|15172|0
1697050200000|2023-10-11 18:50:00|15197.8|15177.8|15205.1|15185.1|15207.6|15187.6|15194|15174|0
1697050500000|2023-10-11 18:55:00|15204.8|15184.8|15197.8|15177.8|15209.1|15189.1|15192.3|15172.3|0
1697050800000|2023-10-11 19:00:00|15198.2|15178.2|15206.8|15186.8|15214|15194|15195.3|15175.3|0
1697051100000|2023-10-11 19:05:00|15207|15187|15202.6|15182.6|15207|15187|15190.2|15170.2|0
1697051400000|2023-10-11 19:10:00|15202.8|15182.8|15193.8|15173.8|15207.1|15187.1|15192.6|15172.6|0
1697051700000|2023-10-11 19:15:00|15194.6|15174.6|15198.2|15178.2|15199.2|15179.2|15189.2|15169.2|0
1697052000000|2023-10-11 19:20:00|15197|15177|15205.8|15185.8|15205.8|15185.8|15191.3|15171.3|0
1697052300000|2023-10-11 19:25:00|15206.2|15186.2|15213.6|15193.6|15219.1|15199.1|15199.7|15179.7|0
1697052600000|2023-10-11 19:30:00|15212.3|15192.3|15213|15193|15218.3|15198.3|15209.3|15189.3|0
1697052900000|2023-10-11 19:35:00|15212.7|15192.7|15225.8|15205.8|15228|15208|15208.1|15188.1|0
1697053200000|2023-10-11 19:40:00|15227.1|15207.1|15233.5|15213.5|15237.3|15217.3|15222.3|15202.3|0
1697053500000|2023-10-11 19:45:00|15233.1|15213.1|15239.6|15219.6|15246|15226|15232|15212|0
1697053800000|2023-10-11 19:50:00|15240.3|15220.3|15244.6|15224.6|15250.5|15230.5|15236.6|15216.6|0
1697054100000|2023-10-11 19:55:00|15241.3|15221.3|15251.3|15231.3|15258|15238|15241.3|15221.3|0
1697054400000|2023-10-11 20:00:00|15251.8|15231.8|15274.1|15254.1|15278.4|15258.4|15248.6|15228.6|0
1697054700000|2023-10-11 20:05:00|15274.4|15254.4|15281.4|15261.4|15282.5|15262.5|15272.4|15252.4|0
1697055000000|2023-10-11 20:10:00|15280.8|15260.8|15283.6|15263.6|15284.8|15264.8|15279.4|15259.4|0
1697055300000|2023-10-11 20:15:00|15284.3|15264.3|15284.3|15264.3|15289.5|15269.5|15281.5|15261.5|0
1697055600000|2023-10-11 20:20:00|15284.1|15264.1|15283.6|15263.6|15284.4|15264.4|15277.5|15257.5|0
1697055900000|2023-10-11 20:25:00|15283.8|15263.8|15279.6|15259.6|15284.4|15264.4|15278.5|15258.5|0
1697056200000|2023-10-11 20:30:00|15279.5|15259.5|15280.6|15260.6|15282.1|15262.1|15278.5|15258.5|0
1697056500000|2023-10-11 20:35:00|15280.5|15260.5|15285.3|15265.3|15285.3|15265.3|15279.6|15259.6|0
1697056800000|2023-10-11 20:40:00|15284.9|15264.9|15285|15265|15286.1|15266.1|15283.8|15263.8|0
1697057100000|2023-10-11 20:45:00|15284.4|15264.4|15284|15264|15286.5|15266.5|15283.4|15263.4|0
1697057400000|2023-10-11 20:50:00|15284.1|15264.1|15286.3|15266.3|15286.8|15266.8|15283.6|15263.6|0
1697057700000|2023-10-11 20:55:00|15284.8|15264.8|15284.1|15264.1|15286.8|15266.8|15283.9|15263.9|0
1697058000000|2023-10-11 21:00:00|15284.5|15264.5|15283.3|15263.3|15284.5|15264.5|15283|15263|0
1697058300000|2023-10-11 21:05:00|15283.2|15263.2|15283|15263|15283.6|15263.6|15283|15263|0
1697058600000|2023-10-11 21:10:00|15282.9|15262.9|15282.9|15262.9|15284|15264|15282.5|15262.5|0
1697058900000|2023-10-11 21:15:00|15282.8|15262.8|15282.5|15262.5|15283.2|15263.2|15282|15262|0
1697059200000|2023-10-11 21:20:00|15282.4|15262.4|15282.2|15262.2|15283|15263|15281.8|15261.8|0
1697059500000|2023-10-11 21:25:00|15282.1|15262.1|15282.3|15262.3|15282.6|15262.6|15281.4|15261.4|0
1697059800000|2023-10-11 21:30:00|15282.2|15262.2|15284.5|15264.5|15284.5|15264.5|15282.1|15262.1|0
1697060100000|2023-10-11 21:35:00|15284.3|15264.3|15283.9|15263.9|15284.3|15264.3|15283.9|15263.9|0
1697060400000|2023-10-11 21:40:00|15283.7|15263.7|15283.2|15263.2|15284.3|15264.3|15283.2|15263.2|0
1697060700000|2023-10-11 21:45:00|15283.5|15263.5|15282.8|15262.8|15283.5|15263.5|15282.1|15262.1|0
1697061000000|2023-10-11 21:50:00|15282.7|15262.7|15282.2|15262.2|15282.9|15262.9|15282.1|15262.1|0
1697061300000|2023-10-11 21:55:00|15282.1|15262.1|15281.1|15261.1|15282.2|15262.2|15281.1|15261.1|0
1697061600000|2023-10-11 22:00:00|15280|15260|15277.5|15257.5|15280|15260|15276.1|15256.1|0
1697061900000|2023-10-11 22:05:00|15277.6|15257.6|15279.3|15259.3|15279.3|15259.3|15275.9|15255.9|0
1697062200000|2023-10-11 22:10:00|15279.5|15259.5|15277.8|15257.8|15281.5|15261.5|15277.5|15257.5|0
1697062500000|2023-10-11 22:15:00|15277.9|15257.9|15272.9|15252.9|15277.9|15257.9|15272.9|15252.9|0
1697062800000|2023-10-11 22:20:00|15273|15253|15274.5|15254.5|15276.9|15256.9|15272.9|15252.9|0
1697063100000|2023-10-11 22:25:00|15274.6|15254.6|15275.6|15255.6|15275.8|15255.8|15273.8|15253.8|0
1697063400000|2023-10-11 22:30:00|15275.5|15255.5|15277.8|15257.8|15278.1|15258.1|15275|15255|0
1697063700000|2023-10-11 22:35:00|15277.6|15257.6|15277.6|15257.6|15278.3|15258.3|15275.5|15255.5|0
1697064000000|2023-10-11 22:40:00|15277.5|15257.5|15277.6|15257.6|15278.4|15258.4|15275.9|15255.9|0
1697064300000|2023-10-11 22:45:00|15277.5|15257.5|15278.8|15258.8|15280.3|15260.3|15276.9|15256.9|0
1697064600000|2023-10-11 22:50:00|15277.9|15257.9|15279|15259|15279.3|15259.3|15277.9|15257.9|0
1697064900000|2023-10-11 22:55:00|15278.9|15258.9|15279.3|15259.3|15280.8|15260.8|15278.5|15258.5|0
1697065200000|2023-10-11 23:00:00|15279.5|15259.5|15279.4|15259.4|15281.9|15261.9|15277.5|15257.5|0
1697065500000|2023-10-11 23:05:00|15279.5|15259.5|15280|15260|15281.4|15261.4|15278.9|15258.9|0
1697065800000|2023-10-11 23:10:00|15279.8|15259.8|15279.6|15259.6|15280|15260|15278.8|15258.8|0
1697066100000|2023-10-11 23:15:00|15279.5|15259.5|15281|15261|15282.3|15262.3|15279.1|15259.1|0
1697066400000|2023-10-11 23:20:00|15281.3|15261.3|15282|15262|15282.1|15262.1|15280.3|15260.3|0
1697066700000|2023-10-11 23:25:00|15281.9|15261.9|15285.9|15265.9|15287.3|15267.3|15281.5|15261.5|0
1697067000000|2023-10-11 23:30:00|15286|15266|15290|15270|15290.1|15270.1|15285.3|15265.3|0
1697067300000|2023-10-11 23:35:00|15290.1|15270.1|15285.3|15265.3|15290.3|15270.3|15284.3|15264.3|0
1697067600000|2023-10-11 23:40:00|15285.4|15265.4|15286.9|15266.9|15287|15267|15284.1|15264.1|0
1697067900000|2023-10-11 23:45:00|15287|15267|15287.5|15267.5|15289.5|15269.5|15285.9|15265.9|0
1697068200000|2023-10-11 23:50:00|15287.4|15267.4|15289.8|15269.8|15289.9|15269.9|15287|15267|0
1697068500000|2023-10-11 23:55:00|15289.6|15269.6|15290.4|15270.4|15290.9|15270.9|15287.8|15267.8|0
1697068800000|2023-10-12 00:00:00|15290.3|15270.3|15287.9|15267.9|15290.3|15270.3|15285.5|15265.5|0
1697069100000|2023-10-12 00:05:00|15288|15268|15303.1|15283.1|15306|15286|15287|15267|0
1697069400000|2023-10-12 00:10:00|15303|15283|15293.9|15273.9|15303.5|15283.5|15291.8|15271.8|0
1697069700000|2023-10-12 00:15:00|15293.8|15273.8|15289.3|15269.3|15295|15275|15289|15269|0
1697070000000|2023-10-12 00:20:00|15289.5|15269.5|15291|15271|15293|15273|15288|15268|0
1697070300000|2023-10-12 00:25:00|15291.1|15271.1|15288|15268|15291.1|15271.1|15286.9|15266.9|0
1697070600000|2023-10-12 00:30:00|15288.3|15268.3|15289.5|15269.5|15292.8|15272.8|15288.1|15268.1|0
1697070900000|2023-10-12 00:35:00|15289.4|15269.4|15291|15271|15292.8|15272.8|15288.8|15268.8|0
1697071200000|2023-10-12 00:40:00|15290.8|15270.8|15295.5|15275.5|15296|15276|15289.5|15269.5|0
1697071500000|2023-10-12 00:45:00|15295.8|15275.8|15299.9|15279.9|15301.8|15281.8|15295.5|15275.5|0
1697071800000|2023-10-12 00:50:00|15299.8|15279.8|15294.4|15274.4|15300.3|15280.3|15292.5|15272.5|0
1697072100000|2023-10-12 00:55:00|15294.5|15274.5|15299.5|15279.5|15299.8|15279.8|15292.5|15272.5|0
1697072400000|2023-10-12 01:00:00|15298.5|15278.5|15295.3|15275.3|15299.1|15279.1|15293.1|15273.1|0
1697072700000|2023-10-12 01:05:00|15294.9|15274.9|15293.5|15273.5|15296|15276|15292.9|15272.9|0
1697073000000|2023-10-12 01:10:00|15293.3|15273.3|15293|15273|15295.1|15275.1|15291.5|15271.5|0
1697073300000|2023-10-12 01:15:00|15292.9|15272.9|15297.4|15277.4|15303.5|15283.5|15292.8|15272.8|0
1697073600000|2023-10-12 01:20:00|15297.3|15277.3|15296.3|15276.3|15299.8|15279.8|15294.6|15274.6|0
1697073900000|2023-10-12 01:25:00|15297|15277|15299.5|15279.5|15299.6|15279.6|15295.5|15275.5|0
1697074200000|2023-10-12 01:30:00|15298.4|15278.4|15297.5|15277.5|15298.4|15278.4|15293|15273|0
1697074500000|2023-10-12 01:35:00|15297.4|15277.4|15296.9|15276.9|15300.8|15280.8|15295.8|15275.8|0
1697074800000|2023-10-12 01:40:00|15297.1|15277.1|15301.4|15281.4|15302.3|15282.3|15296.4|15276.4|0
1697075100000|2023-10-12 01:45:00|15301.9|15281.9|15296.5|15276.5|15303.1|15283.1|15294.9|15274.9|0
1697075400000|2023-10-12 01:50:00|15296.4|15276.4|15300.1|15280.1|15300.8|15280.8|15295.3|15275.3|0
1697075700000|2023-10-12 01:55:00|15300|15280|15295|15275|15300.6|15280.6|15294.6|15274.6|0
1697076000000|2023-10-12 02:00:00|15294.6|15274.6|15294.6|15274.6|15297.3|15277.3|15291.8|15271.8|0
1697076300000|2023-10-12 02:05:00|15295.3|15275.3|15292|15272|15295.8|15275.8|15291.6|15271.6|0
1697076600000|2023-10-12 02:10:00|15291.9|15271.9|15290.4|15270.4|15295.4|15275.4|15290.1|15270.1|0
1697076900000|2023-10-12 02:15:00|15290.5|15270.5|15293|15273|15293.9|15273.9|15290.4|15270.4|0
1697077200000|2023-10-12 02:20:00|15292.9|15272.9|15294|15274|15296.6|15276.6|15291.8|15271.8|0
1697077500000|2023-10-12 02:25:00|15293.9|15273.9|15290.5|15270.5|15293.9|15273.9|15290.3|15270.3|0
1697077800000|2023-10-12 02:30:00|15290.6|15270.6|15292.9|15272.9|15295.1|15275.1|15290.5|15270.5|0
1697078100000|2023-10-12 02:35:00|15292.8|15272.8|15292.6|15272.6|15294.5|15274.5|15288.5|15268.5|0
1697078400000|2023-10-12 02:40:00|15292.5|15272.5|15288.8|15268.8|15293.4|15273.4|15287.5|15267.5|0
1697078700000|2023-10-12 02:45:00|15288.6|15268.6|15288.8|15268.8|15290.5|15270.5|15288.3|15268.3|0
1697079000000|2023-10-12 02:50:00|15288.6|15268.6|15290|15270|15291.3|15271.3|15288.3|15268.3|0
1697079300000|2023-10-12 02:55:00|15289.8|15269.8|15291.1|15271.1|15293.8|15273.8|15289.6|15269.6|0
1697079600000|2023-10-12 03:00:00|15291.4|15271.4|15294.5|15274.5|15294.5|15274.5|15290|15270|0
1697079900000|2023-10-12 03:05:00|15294.6|15274.6|15293.9|15273.9|15296.4|15276.4|15292.8|15272.8|0
1697080200000|2023-10-12 03:10:00|15294|15274|15293.3|15273.3|15294.9|15274.9|15293.1|15273.1|0
1697080500000|2023-10-12 03:15:00|15293.4|15273.4|15292|15272|15296|15276|15291.5|15271.5|0
1697080800000|2023-10-12 03:20:00|15292.1|15272.1|15293.3|15273.3|15294.3|15274.3|15291.4|15271.4|0
1697081100000|2023-10-12 03:25:00|15293.1|15273.1|15291.3|15271.3|15294.5|15274.5|15290.4|15270.4|0
1697081400000|2023-10-12 03:30:00|15291.5|15271.5|15294.8|15274.8|15296.3|15276.3|15291.5|15271.5|0
1697081700000|2023-10-12 03:35:00|15294.9|15274.9|15293.5|15273.5|15297.6|15277.6|15293.3|15273.3|0
1697082000000|2023-10-12 03:40:00|15293.4|15273.4|15296.3|15276.3|15297.5|15277.5|15293.4|15273.4|0
1697082300000|2023-10-12 03:45:00|15296.4|15276.4|15296.3|15276.3|15298.3|15278.3|15296|15276|0
1697082600000|2023-10-12 03:50:00|15296.8|15276.8|15296.5|15276.5|15297.9|15277.9|15295.9|15275.9|0
1697082900000|2023-10-12 03:55:00|15296.4|15276.4|15299.8|15279.8|15299.8|15279.8|15295.9|15275.9|0
1697083200000|2023-10-12 04:00:00|15299.3|15279.3|15298.6|15278.6|15299.3|15279.3|15297.3|15277.3|0
1697083500000|2023-10-12 04:05:00|15298.5|15278.5|15301|15281|15301.3|15281.3|15296.8|15276.8|0
1697083800000|2023-10-12 04:10:00|15301.1|15281.1|15300.4|15280.4|15301.1|15281.1|15299.3|15279.3|0
1697084100000|2023-10-12 04:15:00|15300.5|15280.5|15300.9|15280.9|15302.5|15282.5|15300.3|15280.3|0
1697084400000|2023-10-12 04:20:00|15301|15281|15301.9|15281.9|15303|15283|15301|15281|0
1697084700000|2023-10-12 04:25:00|15301.8|15281.8|15299.3|15279.3|15301.8|15281.8|15297.9|15277.9|0
1697085000000|2023-10-12 04:30:00|15299.4|15279.4|15299.3|15279.3|15299.8|15279.8|15297|15277|0
1697085300000|2023-10-12 04:35:00|15299.1|15279.1|15299.8|15279.8|15301.9|15281.9|15298.9|15278.9|0
1697085600000|2023-10-12 04:40:00|15299.6|15279.6|15300.8|15280.8|15301.3|15281.3|15299|15279|0
1697085900000|2023-10-12 04:45:00|15300.9|15280.9|15304.5|15284.5|15304.5|15284.5|15300.3|15280.3|0
1697086200000|2023-10-12 04:50:00|15304.4|15284.4|15301.3|15281.3|15304.4|15284.4|15301|15281|0
1697086500000|2023-10-12 04:55:00|15301.4|15281.4|15303.4|15283.4|15304.1|15284.1|15301.3|15281.3|0
1697086800000|2023-10-12 05:00:00|15303.8|15283.8|15303.1|15283.1|15304|15284|15301.3|15281.3|0
1697087100000|2023-10-12 05:05:00|15303|15283|15298.8|15278.8|15304.5|15284.5|15298.3|15278.3|0
1697087400000|2023-10-12 05:10:00|15299|15279|15299.8|15279.8|15300.5|15280.5|15298.4|15278.4|0
1697087700000|2023-10-12 05:15:00|15299.6|15279.6|15298.5|15278.5|15299.9|15279.9|15296.3|15276.3|0
1697088000000|2023-10-12 05:20:00|15298.4|15278.4|15296.5|15276.5|15298.5|15278.5|15295.5|15275.5|0
1697088300000|2023-10-12 05:25:00|15296.6|15276.6|15296.8|15276.8|15297.8|15277.8|15294.3|15274.3|0
1697088600000|2023-10-12 05:30:00|15296.6|15276.6|15297.5|15277.5|15299.1|15279.1|15296|15276|0
1697088900000|2023-10-12 05:35:00|15297.3|15277.3|15302.4|15282.4|15304.2|15284.2|15297.1|15277.1|0
1697089200000|2023-10-12 05:40:00|15302.2|15282.2|15304.7|15284.7|15305.7|15285.7|15300.1|15280.1|0
1697089500000|2023-10-12 05:45:00|15304.6|15284.6|15302.2|15282.2|15304.8|15284.8|15301.7|15281.7|0
1697089800000|2023-10-12 05:50:00|15301.5|15281.5|15300.6|15280.6|15301.6|15281.6|15298.1|15278.1|0
1697090100000|2023-10-12 05:55:00|15300.7|15280.7|15304.2|15284.2|15304.2|15284.2|15299.2|15279.2|0
1697090400000|2023-10-12 06:00:00|15303.8|15283.8|15312.2|15292.2|15318.6|15298.6|15302.6|15282.6|0
1697090700000|2023-10-12 06:05:00|15313.7|15293.7|15320|15300|15320.2|15300.2|15310.8|15290.8|0
1697091000000|2023-10-12 06:10:00|15319.2|15299.2|15316.7|15296.7|15319.2|15299.2|15312|15292|0
1697091300000|2023-10-12 06:15:00|15317|15297|15317.1|15297.1|15319.1|15299.1|15316.6|15296.6|0
1697091600000|2023-10-12 06:20:00|15317.3|15297.3|15311.8|15291.8|15317.6|15297.6|15311.2|15291.2|0
1697091900000|2023-10-12 06:25:00|15311.6|15291.6|15314.6|15294.6|15317.5|15297.5|15310.7|15290.7|0
1697092200000|2023-10-12 06:30:00|15314.7|15294.7|15313.5|15293.5|15314.7|15294.7|15309.7|15289.7|0
1697092500000|2023-10-12 06:35:00|15313.2|15293.2|15323|15303|15324.5|15304.5|15313.1|15293.1|0
1697092800000|2023-10-12 06:40:00|15323.2|15303.2|15319|15299|15323.2|15303.2|15318|15298|0
1697093100000|2023-10-12 06:45:00|15319.1|15299.1|15321.6|15301.6|15322.2|15302.2|15317.1|15297.1|0
1697093400000|2023-10-12 06:50:00|15321.7|15301.7|15320.2|15300.2|15322.2|15302.2|15318.7|15298.7|0
1697093700000|2023-10-12 06:55:00|15320.6|15300.6|15321.2|15301.2|15323.6|15303.6|15318.5|15298.5|0
1697094000000|2023-10-12 07:00:00|15321.6|15301.6|15308.6|15288.6|15321.6|15301.6|15307.5|15287.5|0
1697094300000|2023-10-12 07:05:00|15308|15288|15309.6|15289.6|15315.3|15295.3|15304.7|15284.7|0
1697094600000|2023-10-12 07:10:00|15309.3|15289.3|15304.7|15284.7|15312.2|15292.2|15303.7|15283.7|0
1697094900000|2023-10-12 07:15:00|15305.2|15285.2|15306.1|15286.1|15307.6|15287.6|15299.7|15279.7|0
1697095200000|2023-10-12 07:20:00|15305.7|15285.7|15301.3|15281.3|15305.7|15285.7|15298.5|15278.5|0
1697095500000|2023-10-12 07:25:00|15301.2|15281.2|15291.8|15271.8|15302.1|15282.1|15290.7|15270.7|0
1697095800000|2023-10-12 07:30:00|15292|15272|15294.3|15274.3|15301.7|15281.7|15292|15272|0
1697096100000|2023-10-12 07:35:00|15294.2|15274.2|15300.7|15280.7|15301.1|15281.1|15290.7|15270.7|0
1697096400000|2023-10-12 07:40:00|15300.6|15280.6|15300.1|15280.1|15303.3|15283.3|15296.8|15276.8|0
1697096700000|2023-10-12 07:45:00|15300|15280|15296.5|15276.5|15303.3|15283.3|15295|15275|0
1697097000000|2023-10-12 07:50:00|15296.6|15276.6|15293.7|15273.7|15299.5|15279.5|15293|15273|0
1697097300000|2023-10-12 07:55:00|15294|15274|15297.6|15277.6|15299.5|15279.5|15294|15274|0
1697097600000|2023-10-12 08:00:00|15296.7|15276.7|15293.2|15273.2|15299.1|15279.1|15291.2|15271.2|0
1697097900000|2023-10-12 08:05:00|15293|15273|15297.8|15277.8|15299.7|15279.7|15292.5|15272.5|0
1697098200000|2023-10-12 08:10:00|15297.5|15277.5|15299|15279|15302|15282|15292.2|15272.2|0
1697098500000|2023-10-12 08:15:00|15298.6|15278.6|15303.6|15283.6|15304.6|15284.6|15296.2|15276.2|0
1697098800000|2023-10-12 08:20:00|15303.7|15283.7|15300.3|15280.3|15305.3|15285.3|15299|15279|0
1697099100000|2023-10-12 08:25:00|15300.8|15280.8|15299.2|15279.2|15301.8|15281.8|15297|15277|0
1697099400000|2023-10-12 08:30:00|15300.1|15280.1|15299.3|15279.3|15301.1|15281.1|15296.1|15276.1|0
1697099700000|2023-10-12 08:35:00|15299.5|15279.5|15298.8|15278.8|15301.2|15281.2|15295.2|15275.2|0
1697100000000|2023-10-12 08:40:00|15299.2|15279.2|15302.2|15282.2|15303|15283|15299.2|15279.2|0
1697100300000|2023-10-12 08:45:00|15302.3|15282.3|15299.5|15279.5|15305.5|15285.5|15297|15277|0
1697100600000|2023-10-12 08:50:00|15299|15279|15306.8|15286.8|15308.5|15288.5|15298.1|15278.1|0
1697100900000|2023-10-12 08:55:00|15306.7|15286.7|15313.7|15293.7|15314|15294|15305.3|15285.3|0
1697101200000|2023-10-12 09:00:00|15314.5|15294.5|15311.5|15291.5|15315|15295|15310.1|15290.1|0
1697101500000|2023-10-12 09:05:00|15311.3|15291.3|15312.5|15292.5|15315.3|15295.3|15311.2|15291.2|0
1697101800000|2023-10-12 09:10:00|15312.8|15292.8|15310.2|15290.2|15313.3|15293.3|15306.1|15286.1|0
1697102100000|2023-10-12 09:15:00|15309.8|15289.8|15310.6|15290.6|15312|15292|15307.7|15287.7|0
1697102400000|2023-10-12 09:20:00|15310.7|15290.7|15310|15290|15311.1|15291.1|15308|15288|0
1697102700000|2023-10-12 09:25:00|15309.7|15289.7|15306.3|15286.3|15310.2|15290.2|15304.6|15284.6|0
1697103000000|2023-10-12 09:30:00|15306.7|15286.7|15310.1|15290.1|15313.5|15293.5|15305.5|15285.5|0
1697103300000|2023-10-12 09:35:00|15310.7|15290.7|15313.2|15293.2|15315.5|15295.5|15310|15290|0
1697103600000|2023-10-12 09:40:00|15313.1|15293.1|15313.5|15293.5|15314.5|15294.5|15310.7|15290.7|0
1697103900000|2023-10-12 09:45:00|15313.3|15293.3|15318.2|15298.2|15319.1|15299.1|15313.3|15293.3|0
1697104200000|2023-10-12 09:50:00|15318.5|15298.5|15314.2|15294.2|15318.5|15298.5|15312.5|15292.5|0
1697104500000|2023-10-12 09:55:00|15314.1|15294.1|15312.5|15292.5|15314.7|15294.7|15312|15292|0
1697104800000|2023-10-12 10:00:00|15312.7|15292.7|15316.5|15296.5|15316.7|15296.7|15310.1|15290.1|0
1697105100000|2023-10-12 10:05:00|15316.7|15296.7|15312.1|15292.1|15317|15297|15309.5|15289.5|0
1697105400000|2023-10-12 10:10:00|15312.2|15292.2|15316.6|15296.6|15320.2|15300.2|15312.2|15292.2|0
1697105700000|2023-10-12 10:15:00|15316.5|15296.5|15317|15297|15322.5|15302.5|15313.7|15293.7|0
1697106000000|2023-10-12 10:20:00|15316.8|15296.8|15321|15301|15321.5|15301.5|15316.1|15296.1|0
1697106300000|2023-10-12 10:25:00|15321.2|15301.2|15313.5|15293.5|15321.6|15301.6|15312.3|15292.3|0
1697106600000|2023-10-12 10:30:00|15313.3|15293.3|15318.7|15298.7|15319|15299|15311.7|15291.7|0
1697106900000|2023-10-12 10:35:00|15318.6|15298.6|15318.1|15298.1|15323.5|15303.5|15315.5|15295.5|0
1697107200000|2023-10-12 10:40:00|15317.6|15297.6|15318.5|15298.5|15318.6|15298.6|15315.5|15295.5|0
1697107500000|2023-10-12 10:45:00|15318.6|15298.6|15313.7|15293.7|15319.2|15299.2|15312.7|15292.7|0
1697107800000|2023-10-12 10:50:00|15313.8|15293.8|15314.8|15294.8|15316.3|15296.3|15310.6|15290.6|0
1697108100000|2023-10-12 10:55:00|15313.5|15293.5|15311.8|15291.8|15316.7|15296.7|15310.8|15290.8|0
1697108400000|2023-10-12 11:00:00|15311.5|15291.5|15314|15294|15314.7|15294.7|15310|15290|0
1697108700000|2023-10-12 11:05:00|15314.1|15294.1|15311|15291|15314.1|15294.1|15309.2|15289.2|0
1697109000000|2023-10-12 11:10:00|15310.7|15290.7|15312.5|15292.5|15315.1|15295.1|15310|15290|0
1697109300000|2023-10-12 11:15:00|15312.6|15292.6|15311.2|15291.2|15318.8|15298.8|15311.2|15291.2|0
1697109600000|2023-10-12 11:20:00|15311|15291|15309.2|15289.2|15311.2|15291.2|15306.5|15286.5|0
1697109900000|2023-10-12 11:25:00|15309.3|15289.3|15307.5|15287.5|15311.8|15291.8|15305.7|15285.7|0
1697110200000|2023-10-12 11:30:00|15307.6|15287.6|15304.7|15284.7|15309.7|15289.7|15304.2|15284.2|0
1697110500000|2023-10-12 11:35:00|15304.5|15284.5|15309.2|15289.2|15313.1|15293.1|15304.5|15284.5|0
1697110800000|2023-10-12 11:40:00|15309.5|15289.5|15304.2|15284.2|15315|15295|15299.5|15279.5|0
1697111100000|2023-10-12 11:45:00|15304.5|15284.5|15305.2|15285.2|15313.2|15293.2|15302.2|15282.2|0
1697111400000|2023-10-12 11:50:00|15304.3|15284.3|15303|15283|15309.8|15289.8|15303|15283|0
1697111700000|2023-10-12 11:55:00|15303.2|15283.2|15312|15292|15312.5|15292.5|15303|15283|0
1697112000000|2023-10-12 12:00:00|15312.2|15292.2|15314.2|15294.2|15315.7|15295.7|15307.6|15287.6|0
1697112300000|2023-10-12 12:05:00|15314.5|15294.5|15315.2|15295.2|15315.3|15295.3|15307.2|15287.2|0
1697112600000|2023-10-12 12:10:00|15314.8|15294.8|15313|15293|15322.5|15302.5|15311.7|15291.7|0
1697112900000|2023-10-12 12:15:00|15312|15292|15309.6|15289.6|15313.5|15293.5|15304|15284|0
1697113200000|2023-10-12 12:20:00|15309.5|15289.5|15308|15288|15311.1|15291.1|15305|15285|0
1697113500000|2023-10-12 12:25:00|15308.2|15288.2|15316.3|15296.3|15318.1|15298.1|15306.7|15286.7|0
1697113800000|2023-10-12 12:30:00|15318.8|15298.8|15266.6|15246.6|15318.8|15298.8|15255.6|15235.6|0
1697114100000|2023-10-12 12:35:00|15264.8|15244.8|15251.2|15231.2|15271|15251|15239.2|15219.2|0
1697114400000|2023-10-12 12:40:00|15249.8|15229.8|15266.2|15246.2|15266.2|15246.2|15246.1|15226.1|0
1697114700000|2023-10-12 12:45:00|15269.7|15249.7|15281.3|15261.3|15283.1|15263.1|15264.2|15244.2|0
1697115000000|2023-10-12 12:50:00|15281.8|15261.8|15272.2|15252.2|15283.7|15263.7|15269.2|15249.2|0
1697115300000|2023-10-12 12:55:00|15272.6|15252.6|15267.5|15247.5|15277.2|15257.2|15266.8|15246.8|0
1697115600000|2023-10-12 13:00:00|15267.2|15247.2|15274.1|15254.1|15274.5|15254.5|15262.5|15242.5|0
1697115900000|2023-10-12 13:05:00|15273|15253|15261|15241|15273.1|15253.1|15257.7|15237.7|0
1697116200000|2023-10-12 13:10:00|15260.6|15240.6|15258|15238|15262.5|15242.5|15254|15234|0
1697116500000|2023-10-12 13:15:00|15257.7|15237.7|15252.6|15232.6|15265.5|15245.5|15252.2|15232.2|0
1697116800000|2023-10-12 13:20:00|15253.1|15233.1|15258.1|15238.1|15258.5|15238.5|15248.2|15228.2|0
1697117100000|2023-10-12 13:25:00|15259|15239|15270.2|15250.2|15271|15251|15257.5|15237.5|0
1697117400000|2023-10-12 13:30:00|15270.7|15250.7|15265.2|15245.2|15278.6|15258.6|15255.2|15235.2|0
1697117700000|2023-10-12 13:35:00|15267|15247|15272.2|15252.2|15291.7|15271.7|15265.2|15245.2|0
1697118000000|2023-10-12 13:40:00|15271.6|15251.6|15257.9|15237.9|15271.6|15251.6|15243.5|15223.5|0
1697118300000|2023-10-12 13:45:00|15257.6|15237.6|15249.8|15229.8|15262.6|15242.6|15244.5|15224.5|0
1697118600000|2023-10-12 13:50:00|15252.1|15232.1|15251.1|15231.1|15273.9|15253.9|15251.1|15231.1|0
1697118900000|2023-10-12 13:55:00|15249.8|15229.8|15266.9|15246.9|15272.4|15252.4|15248.4|15228.4|0
1697119200000|2023-10-12 14:00:00|15268.1|15248.1|15282.9|15262.9|15283.6|15263.6|15256.9|15236.9|0
1697119500000|2023-10-12 14:05:00|15281.1|15261.1|15303.6|15283.6|15310|15290|15279.3|15259.3|0
1697119800000|2023-10-12 14:10:00|15304.6|15284.6|15330.4|15310.4|15340.1|15320.1|15303.3|15283.3|0
1697120100000|2023-10-12 14:15:00|15330.6|15310.6|15304.9|15284.9|15331.9|15311.9|15298.6|15278.6|0
1697120400000|2023-10-12 14:20:00|15303.3|15283.3|15309.3|15289.3|15324.6|15304.6|15298.6|15278.6|0
1697120700000|2023-10-12 14:25:00|15309.1|15289.1|15297.6|15277.6|15339.8|15319.8|15292.7|15272.7|0
1697121000000|2023-10-12 14:30:00|15299.1|15279.1|15303.3|15283.3|15303.8|15283.8|15287.9|15267.9|0
1697121300000|2023-10-12 14:35:00|15303.7|15283.7|15299.2|15279.2|15316.7|15296.7|15290.7|15270.7|0
1697121600000|2023-10-12 14:40:00|15298.8|15278.8|15283.8|15263.8|15316.3|15296.3|15282.7|15262.7|0
1697121900000|2023-10-12 14:45:00|15281.8|15261.8|15305.6|15285.6|15312.8|15292.8|15277.6|15257.6|0
1697122200000|2023-10-12 14:50:00|15306.8|15286.8|15299.4|15279.4|15310.8|15290.8|15291.4|15271.4|0
1697122500000|2023-10-12 14:55:00|15299.8|15279.8|15309.2|15289.2|15314.6|15294.6|15290.3|15270.3|0
1697122800000|2023-10-12 15:00:00|15308.8|15288.8|15297.9|15277.9|15308.8|15288.8|15280.6|15260.6|0
1697123100000|2023-10-12 15:05:00|15298.1|15278.1|15303.6|15283.6|15305.9|15285.9|15286.1|15266.1|0
1697123400000|2023-10-12 15:10:00|15303.3|15283.3|15327.2|15307.2|15329.4|15309.4|15303.3|15283.3|0
1697123700000|2023-10-12 15:15:00|15326.8|15306.8|15335.3|15315.3|15337.8|15317.8|15319.7|15299.7|0
1697124000000|2023-10-12 15:20:00|15335.2|15315.2|15317.2|15297.2|15345.6|15325.6|15317.2|15297.2|0
1697124300000|2023-10-12 15:25:00|15317.8|15297.8|15298.7|15278.7|15319.6|15299.6|15297.2|15277.2|0
1697124600000|2023-10-12 15:30:00|15297.7|15277.7|15300.6|15280.6|15302.7|15282.7|15289.3|15269.3|0
1697124900000|2023-10-12 15:35:00|15300.1|15280.1|15303.6|15283.6|15306.2|15286.2|15288.8|15268.8|0
1697125200000|2023-10-12 15:40:00|15304.8|15284.8|15311.3|15291.3|15313.3|15293.3|15298.5|15278.5|0
1697125500000|2023-10-12 15:45:00|15310.8|15290.8|15301.8|15281.8|15318.4|15298.4|15300.8|15280.8|0
1697125800000|2023-10-12 15:50:00|15300.9|15280.9|15318.9|15298.9|15319|15299|15297.5|15277.5|0
1697126100000|2023-10-12 15:55:00|15318.7|15298.7|15323.7|15303.7|15325.8|15305.8|15313.5|15293.5|0
1697126400000|2023-10-12 16:00:00|15324.5|15304.5|15315.3|15295.3|15336.4|15316.4|15309.3|15289.3|0
1697126700000|2023-10-12 16:05:00|15315.5|15295.5|15321.8|15301.8|15329.2|15309.2|15315.5|15295.5|0
1697127000000|2023-10-12 16:10:00|15322.5|15302.5|15312.8|15292.8|15327|15307|15309.3|15289.3|0
1697127300000|2023-10-12 16:15:00|15313.2|15293.2|15329.8|15309.8|15331.8|15311.8|15312.3|15292.3|0
1697127600000|2023-10-12 16:20:00|15329.5|15309.5|15340.3|15320.3|15349.5|15329.5|15324.3|15304.3|0
1697127900000|2023-10-12 16:25:00|15339.7|15319.7|15343|15323|15347.4|15327.4|15330.3|15310.3|0
1697128200000|2023-10-12 16:30:00|15343.5|15323.5|15330|15310|15345.4|15325.4|15329.2|15309.2|0
1697128500000|2023-10-12 16:35:00|15330.3|15310.3|15338.3|15318.3|15339.3|15319.3|15326.4|15306.4|0
1697128800000|2023-10-12 16:40:00|15337.5|15317.5|15340.4|15320.4|15343.5|15323.5|15333.3|15313.3|0
1697129100000|2023-10-12 16:45:00|15340.5|15320.5|15322.9|15302.9|15340.5|15320.5|15321.3|15301.3|0
1697129400000|2023-10-12 16:50:00|15323.3|15303.3|15332.2|15312.2|15332.8|15312.8|15318.8|15298.8|0
1697129700000|2023-10-12 16:55:00|15332.5|15312.5|15316.5|15296.5|15333.7|15313.7|15306.8|15286.8|0
1697130000000|2023-10-12 17:00:00|15313.7|15293.7|15270|15250|15317.7|15297.7|15262.3|15242.3|0
1697130300000|2023-10-12 17:05:00|15268.5|15248.5|15243.2|15223.2|15271|15251|15238|15218|0
1697130600000|2023-10-12 17:10:00|15243|15223|15215|15195|15247|15227|15212.7|15192.7|0
1697130900000|2023-10-12 17:15:00|15211.5|15191.5|15206.2|15186.2|15212.7|15192.7|15193|15173|0
1697131200000|2023-10-12 17:20:00|15207.2|15187.2|15195.7|15175.7|15214.3|15194.3|15193.7|15173.7|0
1697131500000|2023-10-12 17:25:00|15198.7|15178.7|15189.2|15169.2|15201|15181|15185.7|15165.7|0
1697131800000|2023-10-12 17:30:00|15187.3|15167.3|15183.2|15163.2|15202.5|15182.5|15181.2|15161.2|0
1697132100000|2023-10-12 17:35:00|15184.2|15164.2|15180.3|15160.3|15193.8|15173.8|15176|15156|0
1697132400000|2023-10-12 17:40:00|15181|15161|15170.2|15150.2|15185.7|15165.7|15170|15150|0
1697132700000|2023-10-12 17:45:00|15171.2|15151.2|15179.1|15159.1|15187.6|15167.6|15171.2|15151.2|0
1697133000000|2023-10-12 17:50:00|15179.3|15159.3|15169.7|15149.7|15180.2|15160.2|15163.3|15143.3|0
1697133300000|2023-10-12 17:55:00|15169.5|15149.5|15160.5|15140.5|15183.2|15163.2|15156.7|15136.7|0
1697133600000|2023-10-12 18:00:00|15160.7|15140.7|15145.7|15125.7|15168.5|15148.5|15145.7|15125.7|0
1697133900000|2023-10-12 18:05:00|15145|15125|15117.1|15097.1|15149.5|15129.5|15116.2|15096.2|0
1697134200000|2023-10-12 18:10:00|15116.5|15096.5|15112.2|15092.2|15117.7|15097.7|15097|15077|0
1697134500000|2023-10-12 18:15:00|15110.5|15090.5|15104.3|15084.3|15115.6|15095.6|15098.7|15078.7|0
1697134800000|2023-10-12 18:20:00|15104.2|15084.2|15138|15118|15142|15122|15103.6|15083.6|0
1697135100000|2023-10-12 18:25:00|15137.5|15117.5|15146.2|15126.2|15148.5|15128.5|15126.7|15106.7|0
1697135400000|2023-10-12 18:30:00|15145.2|15125.2|15164.4|15144.4|15164.4|15144.4|15138.2|15118.2|0
1697135700000|2023-10-12 18:35:00|15163.9|15143.9|15161.9|15141.9|15167.2|15147.2|15150.2|15130.2|0
1697136000000|2023-10-12 18:40:00|15161.8|15141.8|15164.4|15144.4|15167.2|15147.2|15152|15132|0
1697136300000|2023-10-12 18:45:00|15165.4|15145.4|15178.7|15158.7|15183.4|15163.4|15158.3|15138.3|0
1697136600000|2023-10-12 18:50:00|15178.9|15158.9|15164.7|15144.7|15179|15159|15159|15139|0
1697136900000|2023-10-12 18:55:00|15164.2|15144.2|15159.8|15139.8|15170.4|15150.4|15156.3|15136.3|0
1697137200000|2023-10-12 19:00:00|15160.7|15140.7|15180.4|15160.4|15181.2|15161.2|15157.4|15137.4|0
1697137500000|2023-10-12 19:05:00|15181.2|15161.2|15179.2|15159.2|15181.7|15161.7|15166.7|15146.7|0
1697137800000|2023-10-12 19:10:00|15177.9|15157.9|15182.2|15162.2|15186|15166|15161.9|15141.9|0
1697138100000|2023-10-12 19:15:00|15180.2|15160.2|15194.8|15174.8|15200.7|15180.7|15172.2|15152.2|0
1697138400000|2023-10-12 19:20:00|15195.2|15175.2|15184|15164|15198.4|15178.4|15182.4|15162.4|0
1697138700000|2023-10-12 19:25:00|15183.5|15163.5|15183.9|15163.9|15187.8|15167.8|15175.9|15155.9|0
1697139000000|2023-10-12 19:30:00|15185.9|15165.9|15199.4|15179.4|15209.7|15189.7|15183.7|15163.7|0
1697139300000|2023-10-12 19:35:00|15199|15179|15207.7|15187.7|15215.7|15195.7|15198.4|15178.4|0
1697139600000|2023-10-12 19:40:00|15207.5|15187.5|15196.7|15176.7|15209.1|15189.1|15194.8|15174.8|0
1697139900000|2023-10-12 19:45:00|15197.1|15177.1|15198.3|15178.3|15201.7|15181.7|15190.6|15170.6|0
1697140200000|2023-10-12 19:50:00|15200.3|15180.3|15198.6|15178.6|15215.3|15195.3|15192.2|15172.2|0
1697140500000|2023-10-12 19:55:00|15195.3|15175.3|15194.5|15174.5|15202.6|15182.6|15192.3|15172.3|0
1697140800000|2023-10-12 20:00:00|15195.8|15175.8|15202.6|15182.6|15207.1|15187.1|15194.6|15174.6|0
1697141100000|2023-10-12 20:05:00|15203.6|15183.6|15204.5|15184.5|15211.1|15191.1|15202.6|15182.6|0
1697141400000|2023-10-12 20:10:00|15205|15185|15199|15179|15207.5|15187.5|15196.6|15176.6|0
1697141700000|2023-10-12 20:15:00|15199.1|15179.1|15199.5|15179.5|15201.5|15181.5|15198.5|15178.5|0
1697142000000|2023-10-12 20:20:00|15199.6|15179.6|15202.7|15182.7|15205.5|15185.5|15199.6|15179.6|0
1697142300000|2023-10-12 20:25:00|15203.2|15183.2|15203.8|15183.8|15205.2|15185.2|15201.5|15181.5|0
1697142600000|2023-10-12 20:30:00|15204.1|15184.1|15202.2|15182.2|15205.5|15185.5|15202.2|15182.2|0
1697142900000|2023-10-12 20:35:00|15202.8|15182.8|15201.3|15181.3|15203.2|15183.2|15201.1|15181.1|0
1697143200000|2023-10-12 20:40:00|15201.5|15181.5|15204|15184|15204.1|15184.1|15201.1|15181.1|0
1697143500000|2023-10-12 20:45:00|15204.2|15184.2|15203.2|15183.2|15204.5|15184.5|15202|15182|0
1697143800000|2023-10-12 20:50:00|15203.5|15183.5|15201.7|15181.7|15204.1|15184.1|15201.5|15181.5|0
1697144100000|2023-10-12 20:55:00|15202.5|15182.5|15204.4|15184.4|15205|15185|15198.7|15178.7|0
1697144400000|2023-10-12 21:00:00|15204.5|15184.5|15203.1|15183.1|15204.8|15184.8|15200.5|15180.5|0
1697144700000|2023-10-12 21:05:00|15203.2|15183.2|15201.5|15181.5|15203.2|15183.2|15201.5|15181.5|0
1697145000000|2023-10-12 21:10:00|15201.7|15181.7|15201.3|15181.3|15203.5|15183.5|15199.9|15179.9|0
1697145300000|2023-10-12 21:15:00|15202|15182|15202.7|15182.7|15203.6|15183.6|15201.5|15181.5|0
1697145600000|2023-10-12 21:20:00|15203.4|15183.4|15202.8|15182.8|15204.8|15184.8|15202.7|15182.7|0
1697145900000|2023-10-12 21:25:00|15203.3|15183.3|15202.8|15182.8|15203.3|15183.3|15200.5|15180.5|0
1697146200000|2023-10-12 21:30:00|15202.9|15182.9|15203.4|15183.4|15203.4|15183.4|15202.9|15182.9|0
1697146500000|2023-10-12 21:35:00|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|15203.3|15183.3|0
1697146800000|2023-10-12 21:40:00|15203.2|15183.2|15202.3|15182.3|15203.2|15183.2|15202.3|15182.3|0
1697147100000|2023-10-12 21:45:00|15202.2|15182.2|15202.6|15182.6|15202.9|15182.9|15202.2|15182.2|0
1697147400000|2023-10-12 21:50:00|15202.4|15182.4|15202.2|15182.2|15202.8|15182.8|15202|15182|0
1697147700000|2023-10-12 21:55:00|15202.3|15182.3|15205.2|15185.2|15206|15186|15202.2|15182.2|0
1697148000000|2023-10-12 22:00:00|15207.7|15187.7|15197.5|15177.5|15209|15189|15196.3|15176.3|0
1697148300000|2023-10-12 22:05:00|15197.6|15177.6|15199.7|15179.7|15200.1|15180.1|15196.3|15176.3|0
1697148600000|2023-10-12 22:10:00|15199.6|15179.6|15199.5|15179.5|15200.3|15180.3|15198.2|15178.2|0
1697148900000|2023-10-12 22:15:00|15199.6|15179.6|15200.5|15180.5|15201.2|15181.2|15199.2|15179.2|0
1697149200000|2023-10-12 22:20:00|15200.8|15180.8|15203.8|15183.8|15204.5|15184.5|15200.5|15180.5|0
1697149500000|2023-10-12 22:25:00|15204.2|15184.2|15204.7|15184.7|15209|15189|15204.1|15184.1|0
1697149800000|2023-10-12 22:30:00|15204.8|15184.8|15202.8|15182.8|15205.2|15185.2|15201.2|15181.2|0
1697150100000|2023-10-12 22:35:00|15203|15183|15206.8|15186.8|15207.7|15187.7|15203|15183|0
1697150400000|2023-10-12 22:40:00|15207|15187|15202.1|15182.1|15207.3|15187.3|15201.8|15181.8|0
1697150700000|2023-10-12 22:45:00|15202|15182|15204.5|15184.5|15205.8|15185.8|15202|15182|0
1697151000000|2023-10-12 22:50:00|15204.1|15184.1|15202.3|15182.3|15205|15185|15202.2|15182.2|0
1697151300000|2023-10-12 22:55:00|15202.5|15182.5|15207|15187|15207.6|15187.6|15202.5|15182.5|0
1697151600000|2023-10-12 23:00:00|15206.6|15186.6|15205.3|15185.3|15207|15187|15205|15185|0
1697151900000|2023-10-12 23:05:00|15205.7|15185.7|15204.6|15184.6|15205.8|15185.8|15201.1|15181.1|0
1697152200000|2023-10-12 23:10:00|15204.7|15184.7|15205.5|15185.5|15205.5|15185.5|15202.7|15182.7|0
1697152500000|2023-10-12 23:15:00|15205.2|15185.2|15208.1|15188.1|15209|15189|15205.2|15185.2|0
1697152800000|2023-10-12 23:20:00|15208|15188|15209.3|15189.3|15210|15190|15208|15188|0
1697153100000|2023-10-12 23:25:00|15209.5|15189.5|15213.6|15193.6|15213.7|15193.7|15209.5|15189.5|0
1697153400000|2023-10-12 23:30:00|15213.8|15193.8|15215|15195|15215|15195|15211.7|15191.7|0
1697153700000|2023-10-12 23:35:00|15215.2|15195.2|15208.5|15188.5|15216|15196|15208.5|15188.5|0
1697154000000|2023-10-12 23:40:00|15209|15189|15210.1|15190.1|15213|15193|15209|15189|0
1697154300000|2023-10-12 23:45:00|15211|15191|15215.3|15195.3|15215.5|15195.5|15209.2|15189.2|0
1697154600000|2023-10-12 23:50:00|15215|15195|15215.6|15195.6|15219|15199|15214.6|15194.6|0
1697154900000|2023-10-12 23:55:00|15215.5|15195.5|15212.2|15192.2|15217|15197|15212|15192|0
1697155200000|2023-10-13 00:00:00|15214.7|15194.7|15219.6|15199.6|15220.2|15200.2|15212.5|15192.5|0
1697155500000|2023-10-13 00:05:00|15219.3|15199.3|15219.8|15199.8|15223.8|15203.8|15218.3|15198.3|0
1697155800000|2023-10-13 00:10:00|15219.1|15199.1|15215.6|15195.6|15220|15200|15211.2|15191.2|0
1697156100000|2023-10-13 00:15:00|15215.8|15195.8|15211.8|15191.8|15218.7|15198.7|15209.7|15189.7|0
1697156400000|2023-10-13 00:20:00|15210.8|15190.8|15205.6|15185.6|15213.3|15193.3|15204.8|15184.8|0
1697156700000|2023-10-13 00:25:00|15205|15185|15210.6|15190.6|15211.8|15191.8|15204.3|15184.3|0
1697157000000|2023-10-13 00:30:00|15210.1|15190.1|15212.5|15192.5|15217.4|15197.4|15209.9|15189.9|0
1697157300000|2023-10-13 00:35:00|15212.6|15192.6|15205.6|15185.6|15212.8|15192.8|15203.3|15183.3|0
1697157600000|2023-10-13 00:40:00|15205.9|15185.9|15207.3|15187.3|15211|15191|15205.1|15185.1|0
1697157900000|2023-10-13 00:45:00|15207.9|15187.9|15213.4|15193.4|15214.6|15194.6|15207.4|15187.4|0
1697158200000|2023-10-13 00:50:00|15213.5|15193.5|15209.9|15189.9|15213.6|15193.6|15209.8|15189.8|0
1697158500000|2023-10-13 00:55:00|15210|15190|15215.3|15195.3|15215.5|15195.5|15210|15190|0
1697158800000|2023-10-13 01:00:00|15214.4|15194.4|15212.5|15192.5|15215.3|15195.3|15208.5|15188.5|0
1697159100000|2023-10-13 01:05:00|15212.4|15192.4|15213.5|15193.5|15218.8|15198.8|15211.4|15191.4|0
1697159400000|2023-10-13 01:10:00|15212.4|15192.4|15210.5|15190.5|15215.1|15195.1|15206.5|15186.5|0
1697159700000|2023-10-13 01:15:00|15210.6|15190.6|15214.5|15194.5|15215.8|15195.8|15209.3|15189.3|0
1697160000000|2023-10-13 01:20:00|15214.6|15194.6|15216|15196|15216.1|15196.1|15210.8|15190.8|0
1697160300000|2023-10-13 01:25:00|15215.9|15195.9|15216.8|15196.8|15218.1|15198.1|15212.8|15192.8|0
1697160600000|2023-10-13 01:30:00|15216.6|15196.6|15219.3|15199.3|15220.3|15200.3|15213.5|15193.5|0
1697160900000|2023-10-13 01:35:00|15219|15199|15213.5|15193.5|15219|15199|15213.5|15193.5|0
1697161200000|2023-10-13 01:40:00|15213.6|15193.6|15220.1|15200.1|15220.3|15200.3|15212.8|15192.8|0
1697161500000|2023-10-13 01:45:00|15219.9|15199.9|15219.3|15199.3|15220|15200|15217.3|15197.3|0
1697161800000|2023-10-13 01:50:00|15218.8|15198.8|15217.5|15197.5|15220|15200|15216.6|15196.6|0
1697162100000|2023-10-13 01:55:00|15217.8|15197.8|15217.8|15197.8|15219.4|15199.4|15217|15197|0
1697162400000|2023-10-13 02:00:00|15217.6|15197.6|15215.1|15195.1|15218|15198|15213.8|15193.8|0
1697162700000|2023-10-13 02:05:00|15215|15195|15221.8|15201.8|15228.3|15208.3|15214.8|15194.8|0
1697163000000|2023-10-13 02:10:00|15221.4|15201.4|15223.5|15203.5|15226.1|15206.1|15221.1|15201.1|0
1697163300000|2023-10-13 02:15:00|15223.6|15203.6|15222.3|15202.3|15226.5|15206.5|15220.4|15200.4|0
1697163600000|2023-10-13 02:20:00|15221.8|15201.8|15221.3|15201.3|15223.8|15203.8|15220.5|15200.5|0
1697163900000|2023-10-13 02:25:00|15221.1|15201.1|15216.8|15196.8|15221.8|15201.8|15215.5|15195.5|0
1697164200000|2023-10-13 02:30:00|15216.3|15196.3|15215.6|15195.6|15218|15198|15213.1|15193.1|0
1697164500000|2023-10-13 02:35:00|15215.4|15195.4|15215.3|15195.3|15216.4|15196.4|15214.1|15194.1|0
1697164800000|2023-10-13 02:40:00|15215.4|15195.4|15214.8|15194.8|15216.3|15196.3|15211.3|15191.3|0
1697165100000|2023-10-13 02:45:00|15213.9|15193.9|15214.9|15194.9|15215.4|15195.4|15212.3|15192.3|0
1697165400000|2023-10-13 02:50:00|15214.5|15194.5|15213.1|15193.1|15217|15197|15213|15193|0
1697165700000|2023-10-13 02:55:00|15213.4|15193.4|15212.3|15192.3|15214|15194|15211.3|15191.3|0
1697166000000|2023-10-13 03:00:00|15212.5|15192.5|15217.1|15197.1|15217.8|15197.8|15212.1|15192.1|0
1697166300000|2023-10-13 03:05:00|15216.8|15196.8|15217.3|15197.3|15218.5|15198.5|15215.6|15195.6|0
1697166600000|2023-10-13 03:10:00|15216.8|15196.8|15214.4|15194.4|15216.8|15196.8|15213.1|15193.1|0
1697166900000|2023-10-13 03:15:00|15214.3|15194.3|15213.8|15193.8|15217.5|15197.5|15213.3|15193.3|0
1697167200000|2023-10-13 03:20:00|15213.6|15193.6|15211|15191|15214.8|15194.8|15210.1|15190.1|0
1697167500000|2023-10-13 03:25:00|15210.9|15190.9|15211|15191|15211.9|15191.9|15209.4|15189.4|0
1697167800000|2023-10-13 03:30:00|15211.1|15191.1|15209.4|15189.4|15212.9|15192.9|15208.5|15188.5|0
1697168100000|2023-10-13 03:35:00|15209.3|15189.3|15208.3|15188.3|15212.3|15192.3|15207.8|15187.8|0
1697168400000|2023-10-13 03:40:00|15208.4|15188.4|15210.3|15190.3|15211.3|15191.3|15207.3|15187.3|0
1697168700000|2023-10-13 03:45:00|15210.1|15190.1|15210.8|15190.8|15211.8|15191.8|15208.8|15188.8|0
1697169000000|2023-10-13 03:50:00|15210.6|15190.6|15211.4|15191.4|15213.5|15193.5|15210.5|15190.5|0
1697169300000|2023-10-13 03:55:00|15211.5|15191.5|15211.3|15191.3|15213.5|15193.5|15210.4|15190.4|0
1697169600000|2023-10-13 04:00:00|15210.3|15190.3|15208.3|15188.3|15212.8|15192.8|15207.1|15187.1|0
1697169900000|2023-10-13 04:05:00|15208.1|15188.1|15210.1|15190.1|15213.1|15193.1|15207.3|15187.3|0
1697170200000|2023-10-13 04:10:00|15210|15190|15208.5|15188.5|15210.5|15190.5|15208|15188|0
1697170500000|2023-10-13 04:15:00|15208.4|15188.4|15209.1|15189.1|15210|15190|15207.3|15187.3|0
1697170800000|2023-10-13 04:20:00|15209.3|15189.3|15209.6|15189.6|15210.8|15190.8|15207.5|15187.5|0
1697171100000|2023-10-13 04:25:00|15209.5|15189.5|15214.8|15194.8|15215.4|15195.4|15208.5|15188.5|0
1697171400000|2023-10-13 04:30:00|15214.6|15194.6|15212.6|15192.6|15214.6|15194.6|15210.5|15190.5|0
1697171700000|2023-10-13 04:35:00|15212.5|15192.5|15208.5|15188.5|15212.8|15192.8|15207.5|15187.5|0
1697172000000|2023-10-13 04:40:00|15208.8|15188.8|15205|15185|15209.8|15189.8|15204|15184|0
1697172300000|2023-10-13 04:45:00|15204.9|15184.9|15203.6|15183.6|15205.4|15185.4|15202.5|15182.5|0
1697172600000|2023-10-13 04:50:00|15203.8|15183.8|15205.5|15185.5|15206.5|15186.5|15202.8|15182.8|0
1697172900000|2023-10-13 04:55:00|15205.4|15185.4|15203|15183|15206|15186|15201.3|15181.3|0
1697173200000|2023-10-13 05:00:00|15203.1|15183.1|15205.3|15185.3|15206.4|15186.4|15201.8|15181.8|0
1697173500000|2023-10-13 05:05:00|15204.9|15184.9|15205.5|15185.5|15205.8|15185.8|15200.9|15180.9|0
1697173800000|2023-10-13 05:10:00|15205.3|15185.3|15209|15189|15209.3|15189.3|15203.9|15183.9|0
1697174100000|2023-10-13 05:15:00|15208.9|15188.9|15207.6|15187.6|15210.4|15190.4|15205.8|15185.8|0
1697174400000|2023-10-13 05:20:00|15207.8|15187.8|15211.3|15191.3|15212.8|15192.8|15207.3|15187.3|0
1697174700000|2023-10-13 05:25:00|15211.4|15191.4|15208.9|15188.9|15211.4|15191.4|15207.8|15187.8|0
1697175000000|2023-10-13 05:30:00|15208|15188|15207.8|15187.8|15209.6|15189.6|15205.6|15185.6|0
1697175300000|2023-10-13 05:35:00|15208|15188|15203.8|15183.8|15211.3|15191.3|15201.6|15181.6|0
1697175600000|2023-10-13 05:40:00|15203.6|15183.6|15201.5|15181.5|15204|15184|15201.3|15181.3|0
1697175900000|2023-10-13 05:45:00|15201.8|15181.8|15202.4|15182.4|15204.1|15184.1|15200.9|15180.9|0
1697176200000|2023-10-13 05:50:00|15202.3|15182.3|15200.8|15180.8|15203.8|15183.8|15200|15180|0
1697176500000|2023-10-13 05:55:00|15200.6|15180.6|15204|15184|15204|15184|15200.3|15180.3|0
1697176800000|2023-10-13 06:00:00|15202.9|15182.9|15192.3|15172.3|15205|15185|15190.5|15170.5|0
1697177100000|2023-10-13 06:05:00|15192.5|15172.5|15195.6|15175.6|15202.5|15182.5|15192.5|15172.5|0
1697177400000|2023-10-13 06:10:00|15195.4|15175.4|15190.1|15170.1|15198.9|15178.9|15190|15170|0
1697177700000|2023-10-13 06:15:00|15189.8|15169.8|15191.8|15171.8|15196|15176|15188.5|15168.5|0
1697178000000|2023-10-13 06:20:00|15191.9|15171.9|15190.9|15170.9|15192.9|15172.9|15188.5|15168.5|0
1697178300000|2023-10-13 06:25:00|15191|15171|15195.6|15175.6|15195.9|15175.9|15190.8|15170.8|0
1697178600000|2023-10-13 06:30:00|15195.8|15175.8|15194.9|15174.9|15198.3|15178.3|15192.9|15172.9|0
1697178900000|2023-10-13 06:35:00|15195|15175|15197.1|15177.1|15198.9|15178.9|15195|15175|0
1697179200000|2023-10-13 06:40:00|15197.4|15177.4|15209.3|15189.3|15210.8|15190.8|15196.8|15176.8|0
1697179500000|2023-10-13 06:45:00|15209.1|15189.1|15208|15188|15211.5|15191.5|15207.5|15187.5|0
1697179800000|2023-10-13 06:50:00|15208.4|15188.4|15208|15188|15208.8|15188.8|15204.6|15184.6|0
1697180100000|2023-10-13 06:55:00|15207.9|15187.9|15207.1|15187.1|15209.6|15189.6|15203.8|15183.8|0
1697180400000|2023-10-13 07:00:00|15207.3|15187.3|15205.5|15185.5|15212|15192|15202.6|15182.6|0
1697180700000|2023-10-13 07:05:00|15206|15186|15214.4|15194.4|15216.5|15196.5|15200.5|15180.5|0
1697181000000|2023-10-13 07:10:00|15214|15194|15217.9|15197.9|15222.5|15202.5|15213.1|15193.1|0
1697181300000|2023-10-13 07:15:00|15215.8|15195.8|15201.9|15181.9|15218.9|15198.9|15198|15178|0
1697181600000|2023-10-13 07:20:00|15202.1|15182.1|15201.9|15181.9|15203.1|15183.1|15195.3|15175.3|0
1697181900000|2023-10-13 07:25:00|15202.1|15182.1|15210.6|15190.6|15211.8|15191.8|15201.8|15181.8|0
1697182200000|2023-10-13 07:30:00|15210.1|15190.1|15208.3|15188.3|15213.6|15193.6|15204.6|15184.6|0
1697182500000|2023-10-13 07:35:00|15208.4|15188.4|15212.6|15192.6|15213.4|15193.4|15201.3|15181.3|0
1697182800000|2023-10-13 07:40:00|15212.9|15192.9|15212.4|15192.4|15216.3|15196.3|15207.6|15187.6|0
1697183100000|2023-10-13 07:45:00|15211.9|15191.9|15211.6|15191.6|15216.9|15196.9|15210.6|15190.6|0
1697183400000|2023-10-13 07:50:00|15211.4|15191.4|15212|15192|15212.3|15192.3|15204.9|15184.9|0
1697183700000|2023-10-13 07:55:00|15211.4|15191.4|15205.5|15185.5|15211.4|15191.4|15202.1|15182.1|0
1697184000000|2023-10-13 08:00:00|15205.9|15185.9|15211.6|15191.6|15217.9|15197.9|15205.9|15185.9|0
1697184300000|2023-10-13 08:05:00|15211.8|15191.8|15211.5|15191.5|15217.6|15197.6|15208|15188|0
1697184600000|2023-10-13 08:10:00|15211.6|15191.6|15209.8|15189.8|15215.8|15195.8|15206.9|15186.9|0
1697184900000|2023-10-13 08:15:00|15210.4|15190.4|15203.1|15183.1|15212.8|15192.8|15200.6|15180.6|0
1697185200000|2023-10-13 08:20:00|15203.4|15183.4|15201.3|15181.3|15204.6|15184.6|15199.9|15179.9|0
1697185500000|2023-10-13 08:25:00|15200.6|15180.6|15192.4|15172.4|15203.4|15183.4|15191.3|15171.3|0
1697185800000|2023-10-13 08:30:00|15193.5|15173.5|15190.4|15170.4|15195.4|15175.4|15185.6|15165.6|0
1697186100000|2023-10-13 08:35:00|15191|15171|15186|15166|15196.6|15176.6|15185.4|15165.4|0
1697186400000|2023-10-13 08:40:00|15186.3|15166.3|15174|15154|15186.3|15166.3|15171.3|15151.3|0
1697186700000|2023-10-13 08:45:00|15173.8|15153.8|15175.3|15155.3|15184.3|15164.3|15173.8|15153.8|0
1697187000000|2023-10-13 08:50:00|15175.4|15155.4|15177.5|15157.5|15179.1|15159.1|15174|15154|0
1697187300000|2023-10-13 08:55:00|15177.4|15157.4|15178.5|15158.5|15181.8|15161.8|15175.8|15155.8|0
1697187600000|2023-10-13 09:00:00|15177|15157|15173.1|15153.1|15180.9|15160.9|15168.3|15148.3|0
1697187900000|2023-10-13 09:05:00|15173|15153|15156.1|15136.1|15173|15153|15155.1|15135.1|0
1697188200000|2023-10-13 09:10:00|15156|15136|15157|15137|15161.5|15141.5|15151.8|15131.8|0
1697188500000|2023-10-13 09:15:00|15154.6|15134.6|15157.6|15137.6|15159.4|15139.4|15148.3|15128.3|0
1697188800000|2023-10-13 09:20:00|15158.1|15138.1|15158.8|15138.8|15160.8|15140.8|15156.3|15136.3|0
1697189100000|2023-10-13 09:25:00|15159.3|15139.3|15154.6|15134.6|15161|15141|15152.5|15132.5|0
1697189400000|2023-10-13 09:30:00|15154.8|15134.8|15149.6|15129.6|15157.4|15137.4|15148|15128|0
1697189700000|2023-10-13 09:35:00|15149.4|15129.4|15152.8|15132.8|15157.9|15137.9|15148.6|15128.6|0
1697190000000|2023-10-13 09:40:00|15152.6|15132.6|15141|15121|15152.6|15132.6|15137.8|15117.8|0
1697190300000|2023-10-13 09:45:00|15140.8|15120.8|15140.4|15120.4|15145.8|15125.8|15134.8|15114.8|0
1697190600000|2023-10-13 09:50:00|15140|15120|15115.5|15095.5|15141.5|15121.5|15115|15095|0
1697190900000|2023-10-13 09:55:00|15116.3|15096.3|15112.5|15092.5|15125.1|15105.1|15110.5|15090.5|0
1697191200000|2023-10-13 10:00:00|15111|15091|15118.1|15098.1|15122.5|15102.5|15109.8|15089.8|0
1697191500000|2023-10-13 10:05:00|15118.6|15098.6|15110.4|15090.4|15121.8|15101.8|15110|15090|0
1697191800000|2023-10-13 10:10:00|15110|15090|15110.6|15090.6|15114.5|15094.5|15101|15081|0
1697192100000|2023-10-13 10:15:00|15110.4|15090.4|15109.1|15089.1|15119.3|15099.3|15108.4|15088.4|0
1697192400000|2023-10-13 10:20:00|15109.3|15089.3|15113.8|15093.8|15114.8|15094.8|15107|15087|0
1697192700000|2023-10-13 10:25:00|15114|15094|15112|15092|15119.1|15099.1|15110.6|15090.6|0
1697193000000|2023-10-13 10:30:00|15112.3|15092.3|15111.9|15091.9|15116.5|15096.5|15106.5|15086.5|0
1697193300000|2023-10-13 10:35:00|15111.8|15091.8|15122.5|15102.5|15124|15104|15109.9|15089.9|0
1697193600000|2023-10-13 10:40:00|15122.3|15102.3|15112.6|15092.6|15122.3|15102.3|15112|15092|0
1697193900000|2023-10-13 10:45:00|15112.4|15092.4|15127.4|15107.4|15130.1|15110.1|15112.1|15092.1|0
1697194200000|2023-10-13 10:50:00|15126.5|15106.5|15133.4|15113.4|15136.8|15116.8|15123.6|15103.6|0
1697194500000|2023-10-13 10:55:00|15134.1|15114.1|15129.4|15109.4|15136.5|15116.5|15126.4|15106.4|0
1697194800000|2023-10-13 11:00:00|15128.5|15108.5|15139|15119|15139.6|15119.6|15127.5|15107.5|0
1697195100000|2023-10-13 11:05:00|15139.1|15119.1|15145.1|15125.1|15145.1|15125.1|15134.3|15114.3|0
1697195400000|2023-10-13 11:10:00|15144.8|15124.8|15146.4|15126.4|15148.3|15128.3|15138.9|15118.9|0
1697195700000|2023-10-13 11:15:00|15146.5|15126.5|15134.3|15114.3|15146.5|15126.5|15134.3|15114.3|0
1697196000000|2023-10-13 11:20:00|15134.5|15114.5|15141.3|15121.3|15144.5|15124.5|15130.8|15110.8|0
1697196300000|2023-10-13 11:25:00|15141.5|15121.5|15157|15137|15158|15138|15138.3|15118.3|0
1697196600000|2023-10-13 11:30:00|15156.6|15136.6|15146.3|15126.3|15156.6|15136.6|15144.8|15124.8|0
1697196900000|2023-10-13 11:35:00|15146.4|15126.4|15152.8|15132.8|15154.1|15134.1|15145.1|15125.1|0
1697197200000|2023-10-13 11:40:00|15153.9|15133.9|15148|15128|15154.3|15134.3|15143.4|15123.4|0
1697197500000|2023-10-13 11:45:00|15148.3|15128.3|15144.9|15124.9|15148.4|15128.4|15139.8|15119.8|0
1697197800000|2023-10-13 11:50:00|15144.6|15124.6|15153|15133|15156.4|15136.4|15144.6|15124.6|0
1697198100000|2023-10-13 11:55:00|15153.4|15133.4|15150.1|15130.1|15156.8|15136.8|15145.8|15125.8|0
1697198400000|2023-10-13 12:00:00|15150.6|15130.6|15148|15128|15155.8|15135.8|15147.8|15127.8|0
1697198700000|2023-10-13 12:05:00|15149|15129|15137|15117|15150|15130|15134.8|15114.8|0
1697199000000|2023-10-13 12:10:00|15136.8|15116.8|15137.5|15117.5|15146|15126|15134.5|15114.5|0
1697199300000|2023-10-13 12:15:00|15139.3|15119.3|15135.6|15115.6|15143|15123|15133|15113|0
1697199600000|2023-10-13 12:20:00|15136.4|15116.4|15152.4|15132.4|15153.6|15133.6|15132.5|15112.5|0
1697199900000|2023-10-13 12:25:00|15152.8|15132.8|15161.5|15141.5|15162.9|15142.9|15150.3|15130.3|0
1697200200000|2023-10-13 12:30:00|15161.3|15141.3|15174.9|15154.9|15176.5|15156.5|15161.3|15141.3|0
1697200500000|2023-10-13 12:35:00|15176.4|15156.4|15188.6|15168.6|15190|15170|15175.1|15155.1|0
1697200800000|2023-10-13 12:40:00|15189|15169|15190.4|15170.4|15192.1|15172.1|15183.8|15163.8|0
1697201100000|2023-10-13 12:45:00|15190.5|15170.5|15191.4|15171.4|15196.9|15176.9|15185.6|15165.6|0
1697201400000|2023-10-13 12:50:00|15191.8|15171.8|15203.5|15183.5|15212|15192|15190|15170|0
1697201700000|2023-10-13 12:55:00|15203.8|15183.8|15211.5|15191.5|15214.9|15194.9|15203.8|15183.8|0
1697202000000|2023-10-13 13:00:00|15211|15191|15222.6|15202.6|15224.8|15204.8|15206.4|15186.4|0
1697202300000|2023-10-13 13:05:00|15223|15203|15222.8|15202.8|15227.5|15207.5|15213.8|15193.8|0
1697202600000|2023-10-13 13:10:00|15222|15202|15228.1|15208.1|15229.5|15209.5|15220.8|15200.8|0
1697202900000|2023-10-13 13:15:00|15227.3|15207.3|15228.6|15208.6|15231.4|15211.4|15221.8|15201.8|0
1697203200000|2023-10-13 13:20:00|15227.8|15207.8|15221|15201|15229.8|15209.8|15221|15201|0
1697203500000|2023-10-13 13:25:00|15221.4|15201.4|15225.8|15205.8|15226|15206|15216.3|15196.3|0
1697203800000|2023-10-13 13:30:00|15226.6|15206.6|15216.3|15196.3|15247.5|15227.5|15212.9|15192.9|0
1697204100000|2023-10-13 13:35:00|15215|15195|15220.3|15200.3|15220.3|15200.3|15186.1|15166.1|0
1697204400000|2023-10-13 13:40:00|15220.1|15200.1|15210.3|15190.3|15240.3|15220.3|15210.3|15190.3|0
1697204700000|2023-10-13 13:45:00|15210|15190|15225|15205|15225|15205|15197.5|15177.5|0
1697205000000|2023-10-13 13:50:00|15227.1|15207.1|15221.6|15201.6|15233.1|15213.1|15213.8|15193.8|0
1697205300000|2023-10-13 13:55:00|15222.1|15202.1|15231.9|15211.9|15244.9|15224.9|15220.9|15200.9|0
1697205600000|2023-10-13 14:00:00|15219.8|15199.8|15195|15175|15221.5|15201.5|15178.6|15158.6|0
1697205900000|2023-10-13 14:05:00|15197.4|15177.4|15199.6|15179.6|15201.4|15181.4|15171.4|15151.4|0
1697206200000|2023-10-13 14:10:00|15199.1|15179.1|15172.1|15152.1|15199.1|15179.1|15169.9|15149.9|0
1697206500000|2023-10-13 14:15:00|15174.4|15154.4|15169.9|15149.9|15185.6|15165.6|15166.4|15146.4|0
1697206800000|2023-10-13 14:20:00|15170.5|15150.5|15152|15132|15188.5|15168.5|15150.5|15130.5|0
1697207100000|2023-10-13 14:25:00|15153.8|15133.8|15161|15141|15176.3|15156.3|15150.3|15130.3|0
1697207400000|2023-10-13 14:30:00|15160|15140|15178.5|15158.5|15178.5|15158.5|15147.9|15127.9|0
1697207700000|2023-10-13 14:35:00|15176.5|15156.5|15156|15136|15179|15159|15155.9|15135.9|0
1697208000000|2023-10-13 14:40:00|15155.3|15135.3|15159.5|15139.5|15165|15145|15144|15124|0
1697208300000|2023-10-13 14:45:00|15159.8|15139.8|15137.8|15117.8|15164.8|15144.8|15132.7|15112.7|0
1697208600000|2023-10-13 14:50:00|15138.2|15118.2|15091.5|15071.5|15138.8|15118.8|15070.7|15050.7|0
1697208900000|2023-10-13 14:55:00|15092.3|15072.3|15084.2|15064.2|15092.8|15072.8|15075.8|15055.8|0
1697209200000|2023-10-13 15:00:00|15082.8|15062.8|15080.5|15060.5|15088.8|15068.8|15073.5|15053.5|0
1697209500000|2023-10-13 15:05:00|15080.3|15060.3|15079.4|15059.4|15080.3|15060.3|15051.7|15031.7|0
1697209800000|2023-10-13 15:10:00|15079|15059|15078.5|15058.5|15091.7|15071.7|15069.4|15049.4|0
1697210100000|2023-10-13 15:15:00|15077.8|15057.8|15068.3|15048.3|15077.8|15057.8|15063|15043|0
1697210400000|2023-10-13 15:20:00|15068.2|15048.2|15035.7|15015.7|15071.8|15051.8|15034.2|15014.2|0
1697210700000|2023-10-13 15:25:00|15037|15017|15043.7|15023.7|15046.4|15026.4|15031|15011|0
1697211000000|2023-10-13 15:30:00|15042.4|15022.4|15048|15028|15053.5|15033.5|15030.3|15010.3|0
1697211300000|2023-10-13 15:35:00|15048.8|15028.8|15055|15035|15058.2|15038.2|15042.2|15022.2|0
1697211600000|2023-10-13 15:40:00|15056.3|15036.3|15042|15022|15056.5|15036.5|15038.8|15018.8|0
1697211900000|2023-10-13 15:45:00|15042.3|15022.3|15037.5|15017.5|15049.8|15029.8|15032.8|15012.8|0
1697212200000|2023-10-13 15:50:00|15038.3|15018.3|15006.2|14986.2|15039|15019|15002.5|14982.5|0
1697212500000|2023-10-13 15:55:00|15005.5|14985.5|15001.9|14981.9|15009.3|14989.3|14993.3|14973.3|0
1697212800000|2023-10-13 16:00:00|15000.8|14980.8|15009.5|14989.5|15019.2|14999.2|14995.8|14975.8|0
1697213100000|2023-10-13 16:05:00|15009.3|14989.3|15020|15000|15022.5|15002.5|15007.8|14987.8|0
1697213400000|2023-10-13 16:10:00|15019.5|14999.5|15007.5|14987.5|15022.8|15002.8|15007|14987|0
1697213700000|2023-10-13 16:15:00|15008.7|14988.7|15038.2|15018.2|15041.5|15021.5|15007.5|14987.5|0
1697214000000|2023-10-13 16:20:00|15037|15017|15056.7|15036.7|15061.3|15041.3|15036|15016|0
1697214300000|2023-10-13 16:25:00|15055.8|15035.8|15065.7|15045.7|15069.3|15049.3|15050|15030|0
1697214600000|2023-10-13 16:30:00|15066.2|15046.2|15078.7|15058.7|15084.4|15064.4|15063|15043|0
1697214900000|2023-10-13 16:35:00|15078.4|15058.4|15066.3|15046.3|15081.8|15061.8|15061.9|15041.9|0
1697215200000|2023-10-13 16:40:00|15066.4|15046.4|15072.3|15052.3|15082.9|15062.9|15065.9|15045.9|0
1697215500000|2023-10-13 16:45:00|15072.2|15052.2|15061.4|15041.4|15078.2|15058.2|15061|15041|0
1697215800000|2023-10-13 16:50:00|15061.3|15041.3|15048.8|15028.8|15063|15043|15033.4|15013.4|0
1697216100000|2023-10-13 16:55:00|15049.3|15029.3|15049.7|15029.7|15054|15034|15044.3|15024.3|0
1697216400000|2023-10-13 17:00:00|15050.7|15030.7|15042.9|15022.9|15053.7|15033.7|15039.9|15019.9|0
1697216700000|2023-10-13 17:05:00|15044.2|15024.2|15016.6|14996.6|15044.2|15024.2|15011.6|14991.6|0
1697217000000|2023-10-13 17:10:00|15016.7|14996.7|15004.4|14984.4|15031.3|15011.3|15004.4|14984.4|0
1697217300000|2023-10-13 17:15:00|15005.4|14985.4|15004.7|14984.7|15016.1|14996.1|14997.6|14977.6|0
1697217600000|2023-10-13 17:20:00|15006.9|14986.9|15003.2|14983.2|15016.9|14996.9|15000.9|14980.9|0
1697217900000|2023-10-13 17:25:00|15003.4|14983.4|14964.7|14944.7|15004.7|14984.7|14961.9|14941.9|0
1697218200000|2023-10-13 17:30:00|14963.9|14943.9|14964.7|14944.7|14969.1|14949.1|14950.1|14930.1|0
1697218500000|2023-10-13 17:35:00|14964.4|14944.4|14958.3|14938.3|14967.9|14947.9|14950.7|14930.7|0
1697218800000|2023-10-13 17:40:00|14957.9|14937.9|15004.7|14984.7|15014.4|14994.4|14957.7|14937.7|0
1697219100000|2023-10-13 17:45:00|15005.7|14985.7|15001.9|14981.9|15010.4|14990.4|14994.6|14974.6|0
1697219400000|2023-10-13 17:50:00|15001.7|14981.7|15004.8|14984.8|15014.8|14994.8|15000.3|14980.3|0
1697219700000|2023-10-13 17:55:00|15004.7|14984.7|15003.9|14983.9|15016.9|14996.9|14998.8|14978.8|0
1697220000000|2023-10-13 18:00:00|15001.9|14981.9|14995.7|14975.7|15006.6|14986.6|14990.9|14970.9|0
1697220300000|2023-10-13 18:05:00|14995.8|14975.8|14997.9|14977.9|15024.2|15004.2|14994.9|14974.9|0
1697220600000|2023-10-13 18:10:00|14998.7|14978.7|14998.4|14978.4|15005.4|14985.4|14992.2|14972.2|0
1697220900000|2023-10-13 18:15:00|14997.9|14977.9|15000.8|14980.8|15008.4|14988.4|14980.8|14960.8|0
1697221200000|2023-10-13 18:20:00|14999.1|14979.1|14984.2|14964.2|15007.2|14987.2|14979.2|14959.2|0
1697221500000|2023-10-13 18:25:00|14983.5|14963.5|14999.5|14979.5|15000.4|14980.4|14977.7|14957.7|0
1697221800000|2023-10-13 18:30:00|14998.5|14978.5|15022.2|15002.2|15028.2|15008.2|14998|14978|0
1697222100000|2023-10-13 18:35:00|15021.5|15001.5|15008|14988|15024.9|15004.9|14997.4|14977.4|0
1697222400000|2023-10-13 18:40:00|15006|14986|14996|14976|15018.1|14998.1|14994.7|14974.7|0
1697222700000|2023-10-13 18:45:00|14996.5|14976.5|14998.1|14978.1|15006.9|14986.9|14987.7|14967.7|0
1697223000000|2023-10-13 18:50:00|14997.5|14977.5|15016.2|14996.2|15016.5|14996.5|14995|14975|0
1697223300000|2023-10-13 18:55:00|15014|14994|15017.4|14997.4|15023|15003|15000.5|14980.5|0
1697223600000|2023-10-13 19:00:00|15017.7|14997.7|15025.5|15005.5|15032.5|15012.5|15009.9|14989.9|0
1697223900000|2023-10-13 19:05:00|15026.2|15006.2|15023.4|15003.4|15026.6|15006.6|14994.5|14974.5|0
1697224200000|2023-10-13 19:10:00|15023|15003|15034.7|15014.7|15054|15034|15015.5|14995.5|0
1697224500000|2023-10-13 19:15:00|15034.2|15014.2|15014.2|14994.2|15035.2|15015.2|15009.6|14989.6|0
1697224800000|2023-10-13 19:20:00|15013.7|14993.7|15012|14992|15015.7|14995.7|14996.7|14976.7|0
1697225100000|2023-10-13 19:25:00|15012.5|14992.5|14995.7|14975.7|15013.6|14993.6|14989.2|14969.2|0
1697225400000|2023-10-13 19:30:00|14997.5|14977.5|15000.7|14980.7|15012.7|14992.7|14997.5|14977.5|0
1697225700000|2023-10-13 19:35:00|15001.5|14981.5|15000.6|14980.6|15007.5|14987.5|14993.5|14973.5|0
1697226000000|2023-10-13 19:40:00|14996.5|14976.5|14976.3|14956.3|14999.6|14979.6|14968.3|14948.3|0
1697226300000|2023-10-13 19:45:00|14978.1|14958.1|15001.5|14981.5|15002.1|14982.1|14978.1|14958.1|0
1697226600000|2023-10-13 19:50:00|14996.5|14976.5|15015.5|14995.5|15015.6|14995.6|14988.8|14968.8|0
1697226900000|2023-10-13 19:55:00|15014.1|14994.1|15006.8|14986.8|15014.1|14994.1|14994|14974|0
1697227200000|2023-10-13 20:00:00|15006.7|14986.7|14995.6|14975.6|15006.7|14986.7|14995.5|14975.5|0
1697227500000|2023-10-13 20:05:00|14995.8|14975.8|14994.8|14974.8|14996.6|14976.6|14987.6|14967.6|0
1697227800000|2023-10-13 20:10:00|14994.2|14974.2|14991.6|14971.6|14996.6|14976.6|14989.5|14969.5|0
1697228100000|2023-10-13 20:15:00|14991.2|14971.2|14995.8|14975.8|14996|14976|14991.2|14971.2|0
1697228400000|2023-10-13 20:20:00|14996|14976|14994.1|14974.1|14996.6|14976.6|14991.3|14971.3|0
1697228700000|2023-10-13 20:25:00|14994.3|14974.3|14993.5|14973.5|14994.8|14974.8|14989.8|14969.8|0
1697229000000|2023-10-13 20:30:00|14993|14973|14995.3|14975.3|14996.6|14976.6|14993|14973|0
1697229300000|2023-10-13 20:35:00|14995.2|14975.2|14993.6|14973.6|14995.3|14975.3|14992.6|14972.6|0
1697229600000|2023-10-13 20:40:00|14993.5|14973.5|14995.6|14975.6|14995.7|14975.7|14992.2|14972.2|0
1697229900000|2023-10-13 20:45:00|14994.8|14974.8|14996.3|14976.3|14996.8|14976.8|14993.5|14973.5|0
1697230200000|2023-10-13 20:50:00|14996.6|14976.6|14994.3|14974.3|14997.2|14977.2|14992.1|14972.1|0
1697230500000|2023-10-13 20:55:00|14994.5|14974.5|14992.7|14972.7|14995.3|14975.3|14991.8|14971.8|0
1697266200000|2023-10-14 06:50:00|14991.7|14971.7|14990.7|14970.7|14991.7|14971.7|14990.7|14970.7|0
1697266800000|2023-10-14 07:00:00|14989.7|14969.7|14989.7|14969.7|14989.7|14969.7|14989.7|14969.7|0
1697267100000|2023-10-14 07:05:00|14986.4|14966.4|14985.5|14965.5|14986.4|14966.4|14985.5|14965.5|0
1697267400000|2023-10-14 07:10:00|14984.5|14966.5|14984.5|14966.5|14984.5|14966.5|14984.5|14966.5|0
1697267700000|2023-10-14 07:15:00|14983.8|14965.8|14982.8|14964.8|14983.8|14965.8|14982.8|14964.8|0
1697268300000|2023-10-14 07:25:00|14985|14967|14985|14967|14985|14967|14985|14967|0
1697268600000|2023-10-14 07:30:00|14985.9|14967.9|14986.8|14968.8|14986.8|14968.8|14985.9|14967.9|0
1697274300000|2023-10-14 09:05:00|14988.5|14970.5|14988.5|14970.5|14988.5|14970.5|14988.5|14970.5|0
1697274600000|2023-10-14 09:10:00|14984.2|14966.2|14984.2|14966.2|14984.2|14966.2|14984.2|14966.2|0
1697276100000|2023-10-14 09:35:00|14988.5|14970.5|14988.5|14970.5|14988.5|14970.5|14988.5|14970.5|0
1697277900000|2023-10-14 10:05:00|14987.5|14969.5|14986.5|14968.5|14987.5|14969.5|14986.5|14968.5|0
1697298300000|2023-10-14 15:45:00|14986.9|14968.9|14986.9|14968.9|14986.9|14968.9|14986.9|14968.9|0
1697299500000|2023-10-14 16:05:00|14978.2|14960.2|14974.2|14956.2|14978.2|14960.2|14974.2|14956.2|0
1697299800000|2023-10-14 16:10:00|14972.2|14954.2|14953.4|14935.4|14972.2|14954.2|14953.4|14935.4|0
1697300100000|2023-10-14 16:15:00|14946.3|14928.3|14951.8|14929.8|14951.8|14929.8|14946.3|14925.8|0
1697300400000|2023-10-14 16:20:00|14952.8|14930.8|14952.8|14930.8|14953.8|14931.8|14952.8|14930.8|0
1697301600000|2023-10-14 16:40:00|14953.3|14931.3|14953.3|14931.3|14953.3|14931.3|14953.3|14931.3|0
1697302200000|2023-10-14 16:50:00|14956.5|14934.5|14954.5|14932.5|14956.5|14934.5|14954.5|14932.5|0
1697303400000|2023-10-14 17:10:00|14943.8|14921.8|14941.8|14919.8|14943.8|14921.8|14941.8|14919.8|0
1697304300000|2023-10-14 17:25:00|14942.3|14920.3|14942.8|14920.8|14942.8|14920.8|14942.3|14920.3|0
1697305200000|2023-10-14 17:40:00|14944.9|14922.9|14944.9|14922.9|14944.9|14922.9|14944.9|14922.9|0
1697306700000|2023-10-14 18:05:00|14944.5|14922.5|14944.5|14922.5|14944.5|14922.5|14944.5|14922.5|0
1697307300000|2023-10-14 18:15:00|14945.5|14923.5|14947.5|14925.5|14947.5|14925.5|14945.5|14923.5|0
1697309400000|2023-10-14 18:50:00|14945.5|14927.5|14945.5|14927.5|14945.5|14927.5|14945.5|14927.5|0
1697309700000|2023-10-14 18:55:00|14947.5|14929.5|14948.5|14930.5|14948.5|14930.5|14947.5|14929.5|0
1697311800000|2023-10-14 19:30:00|14947.5|14929.5|14946.5|14928.5|14947.5|14929.5|14946.5|14928.5|0
1697313300000|2023-10-14 19:55:00|14937.7|14919.7|14937.7|14919.7|14937.7|14919.7|14937.7|14919.7|0
1697314500000|2023-10-14 20:15:00|14929|14911|14936.4|14918.4|14936.4|14918.4|14929|14911|0
1697314800000|2023-10-14 20:20:00|14934.7|14916.7|14934.7|14916.7|14934.7|14916.7|14934.7|14916.7|0
1697315100000|2023-10-14 20:25:00|14925.9|14907.9|14926.3|14908.3|14926.3|14908.3|14925.9|14907.9|0
1697315400000|2023-10-14 20:30:00|14927.3|14909.3|14927.3|14909.3|14928.3|14910.3|14927.3|14909.3|0
1697315700000|2023-10-14 20:35:00|14928.2|14910.2|14928.2|14910.2|14928.2|14910.2|14928.2|14910.2|0
1697316000000|2023-10-14 20:40:00|14930|14912|14923|14905|14930|14912|14923|14905|0
1697316600000|2023-10-14 20:50:00|14923.4|14905.4|14925.9|14903.9|14925.9|14905.4|14923.4|14903.4|0
1697317500000|2023-10-14 21:05:00|14923.8|14901.8|14923.8|14901.8|14923.8|14901.8|14923.8|14901.8|0
1697318100000|2023-10-14 21:15:00|14915.3|14893.3|14915.8|14893.8|14915.8|14893.8|14915.3|14893.3|0
1697318400000|2023-10-14 21:20:00|14918|14896|14924.4|14902.4|14934|14912|14918|14896|0
1697318700000|2023-10-14 21:25:00|14922.2|14900.2|14932.9|14910.9|14932.9|14910.9|14922.2|14900.2|0
1697321700000|2023-10-14 22:15:00|14948.9|14926.9|14948.4|14926.4|14948.9|14926.9|14948.4|14926.4|0
1697322300000|2023-10-14 22:25:00|14943|14921|14943|14921|14943|14921|14943|14921|0
1697330100000|2023-10-15 00:35:00|14953.9|14931.9|14953.9|14931.9|14953.9|14931.9|14953.9|14931.9|0
1697332800000|2023-10-15 01:20:00|14953.8|14931.8|14953.8|14931.8|14953.8|14931.8|14953.8|14931.8|0
1697349600000|2023-10-15 06:00:00|14951.7|14929.7|14951.7|14929.7|14951.7|14929.7|14951.7|14929.7|0
1697349900000|2023-10-15 06:05:00|14946.3|14924.3|14946.3|14924.3|14946.3|14924.3|14946.3|14924.3|0
1697353800000|2023-10-15 07:10:00|14957.2|14935.2|14957.2|14935.2|14957.2|14935.2|14957.2|14935.2|0
1697354100000|2023-10-15 07:15:00|14965.2|14943.2|14965.2|14943.2|14965.2|14943.2|14965.2|14943.2|0
1697355000000|2023-10-15 07:30:00|14967.4|14945.4|14967.4|14945.4|14967.4|14945.4|14967.4|14945.4|0
1697355300000|2023-10-15 07:35:00|14965.8|14943.8|14965.8|14943.8|14965.8|14943.8|14965.8|14943.8|0
1697356200000|2023-10-15 07:50:00|14963.7|14941.7|14963.7|14941.7|14963.7|14941.7|14963.7|14941.7|0
1697359200000|2023-10-15 08:40:00|14974.3|14952.3|14974.3|14952.3|14974.3|14952.3|14974.3|14952.3|0
1697359500000|2023-10-15 08:45:00|14974.1|14952.1|14974.1|14952.1|14974.1|14952.1|14974.1|14952.1|0
1697359800000|2023-10-15 08:50:00|14974|14952|14974|14952|14974|14952|14974|14952|0
1697361000000|2023-10-15 09:10:00|14973.5|14951.5|14973|14951|14973.5|14951.5|14973|14951|0
1697361300000|2023-10-15 09:15:00|14977.5|14955.5|14977.5|14955.5|14977.5|14955.5|14977.5|14955.5|0
1697370600000|2023-10-15 11:50:00|14982.9|14960.9|14982.7|14960.7|14982.9|14960.9|14982.7|14960.7|0
1697371200000|2023-10-15 12:00:00|14988.8|14966.8|14971.7|14949.7|14988.8|14966.8|14971.7|14949.7|0
1697373000000|2023-10-15 12:30:00|14969.6|14947.6|14969.6|14947.6|14969.6|14947.6|14969.6|14947.6|0
1697378700000|2023-10-15 14:05:00|14967.5|14945.5|14967.5|14945.5|14967.5|14945.5|14967.5|14945.5|0
1697385300000|2023-10-15 15:55:00|14969.6|14947.6|14969.6|14947.6|14969.6|14947.6|14969.6|14947.6|0
1697386800000|2023-10-15 16:20:00|14958.9|14936.9|14958.9|14936.9|14958.9|14936.9|14958.9|14936.9|0
1697387100000|2023-10-15 16:25:00|14958.4|14936.4|14958.4|14936.4|14958.4|14936.4|14958.4|14936.4|0
1697388900000|2023-10-15 16:55:00|14954.4|14932.4|14954.4|14932.4|14954.4|14932.4|14954.4|14932.4|0
1697389800000|2023-10-15 17:10:00|14955.4|14933.4|14955.4|14933.4|14955.4|14933.4|14955.4|14933.4|0
1697391000000|2023-10-15 17:30:00|14955.9|14933.9|14957.8|14935.8|14957.8|14935.8|14955.9|14933.9|0
1697392200000|2023-10-15 17:50:00|14968.5|14946.5|14968.5|14946.5|14968.5|14946.5|14968.5|14946.5|0
1697392800000|2023-10-15 18:00:00|14977|14955|14977|14955|14977|14955|14977|14955|0
1697396400000|2023-10-15 19:00:00|14976.1|14954.1|14976.1|14954.1|14976.1|14954.1|14976.1|14954.1|0
1697402400000|2023-10-15 20:40:00|14975.6|14953.6|14975.6|14953.6|14975.6|14953.6|14975.6|14953.6|0
1697403300000|2023-10-15 20:55:00|14980.9|14958.9|14980.9|14958.9|14980.9|14958.9|14980.9|14958.9|0
1697403600000|2023-10-15 21:00:00|14991.6|14969.6|14991.4|14969.4|14991.6|14969.6|14991.4|14969.4|0
1697404200000|2023-10-15 21:10:00|14990.5|14968.5|14990.4|14968.4|14990.5|14968.5|14990.4|14968.4|0
1697407200000|2023-10-15 22:00:00|14994|14972|15043.9|15021.9|15048|15026|14994|14972|0
1697407500000|2023-10-15 22:05:00|15044|15022|15046.5|15024.5|15049.1|15027.1|15034.5|15012.5|0
1697407800000|2023-10-15 22:10:00|15046.6|15024.6|15044.6|15022.6|15047.8|15025.8|15042.6|15020.6|0
1697408100000|2023-10-15 22:15:00|15044.8|15022.8|15046.1|15024.1|15046.6|15024.6|15042.5|15020.5|0
1697408400000|2023-10-15 22:20:00|15045.3|15023.3|15044.3|15022.3|15047.9|15025.9|15044.3|15022.3|0
1697408700000|2023-10-15 22:25:00|15044|15022|15042.9|15020.9|15051.6|15029.6|15041.9|15019.9|0
1697409000000|2023-10-15 22:30:00|15042.6|15020.6|15041.6|15019.6|15046.5|15024.5|15039.3|15017.3|0
1697409300000|2023-10-15 22:35:00|15043|15021|15037.8|15015.8|15043.9|15021.9|15035.8|15013.8|0
1697409600000|2023-10-15 22:40:00|15037.9|15015.9|15036|15014|15041.9|15019.9|15033.8|15011.8|0
1697409900000|2023-10-15 22:45:00|15036.1|15014.1|15038.8|15016.8|15038.8|15016.8|15033.6|15011.6|0
1697410200000|2023-10-15 22:50:00|15037.8|15015.8|15033.8|15011.8|15037.8|15015.8|15029.9|15007.9|0
1697410500000|2023-10-15 22:55:00|15034.1|15012.1|15039.6|15017.6|15041.3|15019.3|15031.9|15009.9|0
1697410800000|2023-10-15 23:00:00|15040.3|15018.3|15033.8|15011.8|15040.6|15018.6|15033.1|15011.1|0
1697411100000|2023-10-15 23:05:00|15034.1|15012.1|15037.4|15015.4|15038.6|15016.6|15033.3|15011.3|0
1697411400000|2023-10-15 23:10:00|15037.5|15015.5|15041.4|15019.4|15041.8|15019.8|15037|15015|0
1697411700000|2023-10-15 23:15:00|15041.9|15019.9|15036.9|15014.9|15042|15020|15035.6|15013.6|0
1697412000000|2023-10-15 23:20:00|15036.8|15014.8|15043.1|15021.1|15043.1|15021.1|15035.4|15013.4|0
1697412300000|2023-10-15 23:25:00|15043.3|15021.3|15049.6|15027.6|15051.6|15029.6|15041.9|15019.9|0
1697412600000|2023-10-15 23:30:00|15049.4|15027.4|15050.6|15028.6|15055.1|15033.1|15047.8|15025.8|0
1697412900000|2023-10-15 23:35:00|15050.5|15028.5|15049.4|15027.4|15050.5|15028.5|15045.8|15023.8|0
1697413200000|2023-10-15 23:40:00|15049.3|15027.3|15051.1|15029.1|15051.5|15029.5|15048.8|15026.8|0
1697413500000|2023-10-15 23:45:00|15050.9|15028.9|15048|15026|15052|15030|15046.4|15024.4|0
1697413800000|2023-10-15 23:50:00|15047.8|15025.8|15051.5|15029.5|15052.8|15030.8|15046.5|15024.5|0
1697414100000|2023-10-15 23:55:00|15051.3|15029.3|15056.5|15034.5|15056.5|15034.5|15047.9|15025.9|0
1697414400000|2023-10-16 00:00:00|15055.9|15033.9|15071.8|15049.8|15077.9|15055.9|15054.6|15032.6|0
1697414700000|2023-10-16 00:05:00|15071.5|15049.5|15063.6|15041.6|15071.5|15049.5|15056.6|15034.6|0
1697415000000|2023-10-16 00:10:00|15064.4|15042.4|15065.1|15043.1|15069.9|15047.9|15061.8|15039.8|0
1697415300000|2023-10-16 00:15:00|15066.6|15044.6|15061.1|15039.1|15070.8|15048.8|15059.4|15037.4|0
1697415600000|2023-10-16 00:20:00|15061.6|15039.6|15062.6|15040.6|15063.5|15041.5|15058.6|15036.6|0
1697415900000|2023-10-16 00:25:00|15062.9|15040.9|15065.6|15043.6|15067.8|15045.8|15059.5|15037.5|0
1697416200000|2023-10-16 00:30:00|15065.9|15043.9|15067.6|15045.6|15069.4|15047.4|15064.6|15042.6|0
1697416500000|2023-10-16 00:35:00|15067.4|15045.4|15067.3|15045.3|15069|15047|15065.1|15043.1|0
1697416800000|2023-10-16 00:40:00|15067.5|15045.5|15060.1|15038.1|15068.6|15046.6|15059.8|15037.8|0
1697417100000|2023-10-16 00:45:00|15060.3|15038.3|15060.1|15038.1|15063.6|15041.6|15054.6|15032.6|0
1697417400000|2023-10-16 00:50:00|15059.9|15037.9|15063.9|15041.9|15065|15043|15058.3|15036.3|0
1697417700000|2023-10-16 00:55:00|15063.6|15041.6|15059.9|15037.9|15064.3|15042.3|15055.9|15033.9|0
1697418000000|2023-10-16 01:00:00|15060.3|15038.3|15075.1|15053.1|15078.5|15056.5|15059.4|15037.4|0
1697418300000|2023-10-16 01:05:00|15075|15053|15071.1|15049.1|15075.8|15053.8|15069.1|15047.1|0
1697418600000|2023-10-16 01:10:00|15071.6|15049.6|15072.4|15050.4|15075.5|15053.5|15070|15048|0
1697418900000|2023-10-16 01:15:00|15073|15051|15065.9|15043.9|15074.6|15052.6|15065.3|15043.3|0
1697419200000|2023-10-16 01:20:00|15066.6|15044.6|15067.1|15045.1|15068.3|15046.3|15061.6|15039.6|0
1697419500000|2023-10-16 01:25:00|15066.3|15044.3|15068.4|15046.4|15069|15047|15065.6|15043.6|0
1697419800000|2023-10-16 01:30:00|15067.9|15045.9|15065|15043|15070|15048|15060.8|15038.8|0
1697420100000|2023-10-16 01:35:00|15065.4|15043.4|15064.6|15042.6|15066.6|15044.6|15060.4|15038.4|0
1697420400000|2023-10-16 01:40:00|15064.5|15042.5|15064|15042|15070.3|15048.3|15061.8|15039.8|0
1697420700000|2023-10-16 01:45:00|15065.5|15043.5|15063.6|15041.6|15065.6|15043.6|15062.4|15040.4|0
1697421000000|2023-10-16 01:50:00|15063.9|15041.9|15059|15037|15065.9|15043.9|15055|15033|0
1697421300000|2023-10-16 01:55:00|15058.9|15036.9|15057.3|15035.3|15059.8|15037.8|15056.1|15034.1|0
1697421600000|2023-10-16 02:00:00|15057.1|15035.1|15050.5|15028.5|15058|15036|15049.9|15027.9|0
1697421900000|2023-10-16 02:05:00|15050.4|15028.4|15058.5|15036.5|15059|15037|15050.3|15028.3|0
1697422200000|2023-10-16 02:10:00|15058.4|15036.4|15065.9|15043.9|15066.6|15044.6|15058.4|15036.4|0
1697422500000|2023-10-16 02:15:00|15065.8|15043.8|15064.3|15042.3|15066.9|15044.9|15063|15041|0
1697422800000|2023-10-16 02:20:00|15064.4|15042.4|15068.5|15046.5|15069.1|15047.1|15064|15042|0
1697423100000|2023-10-16 02:25:00|15068.6|15046.6|15066.1|15044.1|15070.1|15048.1|15066.1|15044.1|0
1697423400000|2023-10-16 02:30:00|15066.5|15044.5|15062.9|15040.9|15067.4|15045.4|15060.8|15038.8|0
1697423700000|2023-10-16 02:35:00|15062.8|15040.8|15061.9|15039.9|15065.3|15043.3|15060.3|15038.3|0
1697424000000|2023-10-16 02:40:00|15062|15040|15059.5|15037.5|15065|15043|15059.3|15037.3|0
1697424300000|2023-10-16 02:45:00|15059.6|15037.6|15054.3|15032.3|15060|15038|15054.3|15032.3|0
1697424600000|2023-10-16 02:50:00|15054.6|15032.6|15049.5|15027.5|15057.3|15035.3|15048.8|15026.8|0
1697424900000|2023-10-16 02:55:00|15049.8|15027.8|15050.9|15028.9|15054.4|15032.4|15048.9|15026.9|0
1697425200000|2023-10-16 03:00:00|15052.4|15030.4|15051.6|15029.6|15054|15032|15049.3|15027.3|0
1697425500000|2023-10-16 03:05:00|15051.5|15029.5|15052.1|15030.1|15053.3|15031.3|15049.6|15027.6|0
1697425800000|2023-10-16 03:10:00|15052.3|15030.3|15049.9|15027.9|15054.3|15032.3|15049|15027|0
1697426100000|2023-10-16 03:15:00|15050.3|15028.3|15049.6|15027.6|15051|15029|15046.6|15024.6|0
1697426400000|2023-10-16 03:20:00|15049.9|15027.9|15048.3|15026.3|15050.3|15028.3|15046.9|15024.9|0
1697426700000|2023-10-16 03:25:00|15048.1|15026.1|15049|15027|15051.4|15029.4|15045.3|15023.3|0
1697427000000|2023-10-16 03:30:00|15049.1|15027.1|15044.1|15022.1|15049.1|15027.1|15042.9|15020.9|0
1697427300000|2023-10-16 03:35:00|15044.3|15022.3|15049.8|15027.8|15050|15028|15042.9|15020.9|0
1697427600000|2023-10-16 03:40:00|15049.6|15027.6|15051.6|15029.6|15052.8|15030.8|15049.5|15027.5|0
1697427900000|2023-10-16 03:45:00|15051.8|15029.8|15055.5|15033.5|15055.8|15033.8|15050.4|15028.4|0
1697428200000|2023-10-16 03:50:00|15055.4|15033.4|15052.4|15030.4|15055.8|15033.8|15051.5|15029.5|0
1697428500000|2023-10-16 03:55:00|15052.5|15030.5|15054.8|15032.8|15055|15033|15051.9|15029.9|0
1697428800000|2023-10-16 04:00:00|15054.6|15032.6|15052.6|15030.6|15055.5|15033.5|15051.8|15029.8|0
1697429100000|2023-10-16 04:05:00|15052.9|15030.9|15055.5|15033.5|15056.5|15034.5|15052.6|15030.6|0
1697429400000|2023-10-16 04:10:00|15055.6|15033.6|15054.5|15032.5|15057.1|15035.1|15053.3|15031.3|0
1697429700000|2023-10-16 04:15:00|15054.4|15032.4|15055|15033|15055.9|15033.9|15050|15028|0
1697430000000|2023-10-16 04:20:00|15055.3|15033.3|15055.3|15033.3|15057|15035|15052.6|15030.6|0
1697430300000|2023-10-16 04:25:00|15055|15033|15053.5|15031.5|15055|15033|15050.9|15028.9|0
1697430600000|2023-10-16 04:30:00|15053.4|15031.4|15050.3|15028.3|15055.4|15033.4|15048.3|15026.3|0
1697430900000|2023-10-16 04:35:00|15050.1|15028.1|15049.9|15027.9|15051.6|15029.6|15048|15026|0
1697431200000|2023-10-16 04:40:00|15050|15028|15051.1|15029.1|15052.9|15030.9|15050|15028|0
1697431500000|2023-10-16 04:45:00|15051.3|15029.3|15055.3|15033.3|15056.8|15034.8|15051.3|15029.3|0
1697431800000|2023-10-16 04:50:00|15055.1|15033.1|15055.6|15033.6|15055.9|15033.9|15053.1|15031.1|0
1697432100000|2023-10-16 04:55:00|15055.8|15033.8|15056|15034|15056.8|15034.8|15055.3|15033.3|0
1697432400000|2023-10-16 05:00:00|15056.3|15034.3|15054.8|15032.8|15058|15036|15054.3|15032.3|0
1697432700000|2023-10-16 05:05:00|15054.3|15032.3|15051.9|15029.9|15055.3|15033.3|15049.6|15027.6|0
1697433000000|2023-10-16 05:10:00|15051.8|15029.8|15052.5|15030.5|15053.8|15031.8|15049.4|15027.4|0
1697433300000|2023-10-16 05:15:00|15052.4|15030.4|15051.3|15029.3|15053|15031|15049.9|15027.9|0
1697433600000|2023-10-16 05:20:00|15052|15030|15051|15029|15052.6|15030.6|15049.8|15027.8|0
1697433900000|2023-10-16 05:25:00|15050.8|15028.8|15054.8|15032.8|15055.1|15033.1|15050|15028|0
1697434200000|2023-10-16 05:30:00|15054.3|15032.3|15046.4|15024.4|15055.3|15033.3|15044.3|15022.3|0
1697434500000|2023-10-16 05:35:00|15046.5|15024.5|15045.3|15023.3|15048.4|15026.4|15043.8|15021.8|0
1697434800000|2023-10-16 05:40:00|15045.4|15023.4|15038.1|15016.1|15046.5|15024.5|15037.9|15015.9|0
1697435100000|2023-10-16 05:45:00|15038.8|15016.8|15031.1|15009.1|15039.9|15017.9|15028.6|15006.6|0
1697435400000|2023-10-16 05:50:00|15031.3|15009.3|15038.1|15016.1|15038.8|15016.8|15031|15009|0
1697435700000|2023-10-16 05:55:00|15038.3|15016.3|15047.6|15025.6|15048.8|15026.8|15036.6|15014.6|0
1697436000000|2023-10-16 06:00:00|15049.3|15027.3|15052.9|15030.9|15060.1|15038.1|15044.9|15022.9|0
1697436300000|2023-10-16 06:05:00|15051.9|15029.9|15058.9|15036.9|15062|15040|15051.9|15029.9|0
1697436600000|2023-10-16 06:10:00|15059|15037|15059|15037|15061.3|15039.3|15052.4|15030.4|0
1697436900000|2023-10-16 06:15:00|15058.9|15036.9|15061.9|15039.9|15063.1|15041.1|15057|15035|0
1697437200000|2023-10-16 06:20:00|15063.8|15041.8|15062.3|15040.3|15066.5|15044.5|15060.6|15038.6|0
1697437500000|2023-10-16 06:25:00|15061.9|15039.9|15063|15041|15067|15045|15060.4|15038.4|0
1697437800000|2023-10-16 06:30:00|15062.4|15040.4|15063.6|15041.6|15066.3|15044.3|15060|15038|0
1697438100000|2023-10-16 06:35:00|15063.5|15041.5|15068.8|15046.8|15069.1|15047.1|15060.9|15038.9|0
1697438400000|2023-10-16 06:40:00|15068.6|15046.6|15075.5|15053.5|15076.1|15054.1|15067.6|15045.6|0
1697438700000|2023-10-16 06:45:00|15075.3|15053.3|15068.8|15046.8|15075.3|15053.3|15068.6|15046.6|0
1697439000000|2023-10-16 06:50:00|15068.9|15046.9|15057.6|15035.6|15070.3|15048.3|15057.6|15035.6|0
1697439300000|2023-10-16 06:55:00|15059|15037|15060.6|15038.6|15063.4|15041.4|15054.5|15032.5|0
1697439600000|2023-10-16 07:00:00|15062.9|15040.9|15060.1|15038.1|15063.1|15041.1|15043.5|15021.5|0
1697439900000|2023-10-16 07:05:00|15060.6|15038.6|15046.4|15024.4|15061.5|15039.5|15044.4|15022.4|0
1697440200000|2023-10-16 07:10:00|15046|15024|15050.1|15028.1|15051|15029|15040.4|15018.4|0
1697440500000|2023-10-16 07:15:00|15050.6|15028.6|15039.8|15017.8|15052.8|15030.8|15037.3|15015.3|0
1697440800000|2023-10-16 07:20:00|15040.1|15018.1|15029.1|15007.1|15042.6|15020.6|15026.8|15004.8|0
1697441100000|2023-10-16 07:25:00|15028|15006|15029.5|15007.5|15030.6|15008.6|15018.4|14996.4|0
1697441400000|2023-10-16 07:30:00|15029.4|15007.4|15028.9|15006.9|15041.9|15019.9|15025.4|15003.4|0
1697441700000|2023-10-16 07:35:00|15028.6|15006.6|15014.9|14992.9|15029.4|15007.4|15011.8|14989.8|0
1697442000000|2023-10-16 07:40:00|15016.1|14994.1|15013.1|14991.1|15018.5|14996.5|15011|14989|0
1697442300000|2023-10-16 07:45:00|15012.6|14990.6|15001.4|14979.4|15023.3|15001.3|14997.4|14975.4|0
1697442600000|2023-10-16 07:50:00|15001.9|14979.9|15007.6|14985.6|15021.8|14999.8|14998|14976|0
1697442900000|2023-10-16 07:55:00|15008.5|14986.5|15008.4|14986.4|15012.6|14990.6|14999.5|14977.5|0
1697443200000|2023-10-16 08:00:00|15007.6|14985.6|14992|14970|15011.4|14989.4|14988.5|14966.5|0
1697443500000|2023-10-16 08:05:00|14990.9|14968.9|14982.6|14960.6|14994.4|14972.4|14981.9|14959.9|0
1697443800000|2023-10-16 08:10:00|14981.3|14959.3|14983.9|14961.9|14986.9|14964.9|14977.4|14955.4|0
1697444100000|2023-10-16 08:15:00|14982.4|14960.4|14984.1|14962.1|14987.3|14965.3|14974.1|14952.1|0
1697444400000|2023-10-16 08:20:00|14984|14962|14998.9|14976.9|14999.1|14977.1|14983.3|14961.3|0
1697444700000|2023-10-16 08:25:00|14998.6|14976.6|15013.5|14991.5|15016.3|14994.3|14997.9|14975.9|0
1697445000000|2023-10-16 08:30:00|15013.4|14991.4|15015.9|14993.9|15022.5|15000.5|15013.3|14991.3|0
1697445300000|2023-10-16 08:35:00|15015.8|14993.8|15022.3|15000.3|15026.3|15004.3|15015.8|14993.8|0
1697445600000|2023-10-16 08:40:00|15021.5|14999.5|15021.1|14999.1|15022.8|15000.8|15016.5|14994.5|0
1697445900000|2023-10-16 08:45:00|15020.1|14998.1|15030.4|15008.4|15034.1|15012.1|15019.9|14997.9|0
1697446200000|2023-10-16 08:50:00|15030.1|15008.1|15024.6|15002.6|15034.6|15012.6|15022.4|15000.4|0
1697446500000|2023-10-16 08:55:00|15024.5|15002.5|15022|15000|15027.9|15005.9|15020.5|14998.5|0
1697446800000|2023-10-16 09:00:00|15021.9|14999.9|15014.4|14992.4|15025.3|15003.3|15014.1|14992.1|0
1697447100000|2023-10-16 09:05:00|15014.1|14992.1|15019.8|14997.8|15027.4|15005.4|15014.1|14992.1|0
1697447400000|2023-10-16 09:10:00|15019.4|14997.4|15013.6|14991.6|15021.3|14999.3|15010.8|14988.8|0
1697447700000|2023-10-16 09:15:00|15013.8|14991.8|15017.1|14995.1|15025.6|15003.6|15011.3|14989.3|0
1697448000000|2023-10-16 09:20:00|15018.5|14996.5|15013.9|14991.9|15018.5|14996.5|15007.8|14985.8|0
1697448300000|2023-10-16 09:25:00|15013.6|14991.6|15010.9|14988.9|15017.8|14995.8|15010.6|14988.6|0
1697448600000|2023-10-16 09:30:00|15011.8|14989.8|15017.5|14995.5|15018.6|14996.6|15010.1|14988.1|0
1697448900000|2023-10-16 09:35:00|15017.6|14995.6|15028.1|15006.1|15029.5|15007.5|15016.4|14994.4|0
1697449200000|2023-10-16 09:40:00|15028|15006|15024.3|15002.3|15029.3|15007.3|15022.8|15000.8|0
1697449500000|2023-10-16 09:45:00|15023.9|15001.9|15016.4|14994.4|15027|15005|15015.5|14993.5|0
1697449800000|2023-10-16 09:50:00|15016.3|14994.3|15018.6|14996.6|15021.9|14999.9|15015.3|14993.3|0
1697450100000|2023-10-16 09:55:00|15018.8|14996.8|15013.4|14991.4|15020.4|14998.4|15010.5|14988.5|0
1697450400000|2023-10-16 10:00:00|15011|14989|14986.5|14964.5|15012.4|14990.4|14985.5|14963.5|0
1697450700000|2023-10-16 10:05:00|14985.9|14963.9|14985.8|14963.8|14989|14967|14982.4|14960.4|0
1697451000000|2023-10-16 10:10:00|14985.6|14963.6|14990.9|14968.9|14993.6|14971.6|14982.8|14960.8|0
1697451300000|2023-10-16 10:15:00|14991|14969|15003.1|14981.1|15003.8|14981.8|14990.6|14968.6|0
1697451600000|2023-10-16 10:20:00|15003.6|14981.6|15001|14979|15007.4|14985.4|14999.1|14977.1|0
1697451900000|2023-10-16 10:25:00|15000.9|14978.9|14999.8|14977.8|15003.5|14981.5|14995.9|14973.9|0
1697452200000|2023-10-16 10:30:00|14998.8|14976.8|15005.1|14983.1|15010.3|14988.3|14998.3|14976.3|0
1697452500000|2023-10-16 10:35:00|15005.8|14983.8|15009.8|14987.8|15010.3|14988.3|15002.6|14980.6|0
1697452800000|2023-10-16 10:40:00|15008.9|14986.9|15011.8|14989.8|15015.3|14993.3|15005.5|14983.5|0
1697453100000|2023-10-16 10:45:00|15011.4|14989.4|15012.3|14990.3|15014.8|14992.8|15006.8|14984.8|0
1697453400000|2023-10-16 10:50:00|15012.4|14990.4|15013.4|14991.4|15017.3|14995.3|15009.3|14987.3|0
1697453700000|2023-10-16 10:55:00|15012.1|14990.1|15020.1|14998.1|15021.3|14999.3|15012.1|14990.1|0
1697454000000|2023-10-16 11:00:00|15020.3|14998.3|15013.3|14991.3|15021.8|14999.8|15012.6|14990.6|0
1697454300000|2023-10-16 11:05:00|15013.1|14991.1|15005.6|14983.6|15015.9|14993.9|15004.1|14982.1|0
1697454600000|2023-10-16 11:10:00|15005.5|14983.5|15010.8|14988.8|15011.3|14989.3|15003|14981|0
1697454900000|2023-10-16 11:15:00|15011.1|14989.1|15017.3|14995.3|15017.6|14995.6|15011.1|14989.1|0
1697455200000|2023-10-16 11:20:00|15019|14997|15018.8|14996.8|15020.4|14998.4|15013.9|14991.9|0
1697455500000|2023-10-16 11:25:00|15018.9|14996.9|15022.9|15000.9|15025|15003|15018.3|14996.3|0
1697455800000|2023-10-16 11:30:00|15022.6|15000.6|15017.1|14995.1|15027.8|15005.8|15016|14994|0
1697456100000|2023-10-16 11:35:00|15017|14995|15038.5|15016.5|15038.5|15016.5|15015.5|14993.5|0
1697456400000|2023-10-16 11:40:00|15038.6|15016.6|15039.9|15017.9|15045.8|15023.8|15030.1|15008.1|0
1697456700000|2023-10-16 11:45:00|15040.4|15018.4|15035.2|15013.2|15043|15021|15032.5|15010.5|0
1697457000000|2023-10-16 11:50:00|15034.9|15012.9|15036.5|15014.5|15043.2|15021.2|15034|15012|0
1697457300000|2023-10-16 11:55:00|15036.2|15014.2|15031.7|15009.7|15038|15016|15030|15008|0
1697457600000|2023-10-16 12:00:00|15031.9|15009.9|15035.7|15013.7|15035.8|15013.8|15027.2|15005.2|0
1697457900000|2023-10-16 12:05:00|15035.3|15013.3|15019.3|14997.3|15035.3|15013.3|15014.3|14992.3|0
1697458200000|2023-10-16 12:10:00|15020|14998|15015.5|14993.5|15020.5|14998.5|15012.9|14990.9|0
1697458500000|2023-10-16 12:15:00|15015.8|14993.8|15018.5|14996.5|15022.4|15000.4|15015.4|14993.4|0
1697458800000|2023-10-16 12:20:00|15022.9|15000.9|15024.7|15002.7|15034.7|15012.7|15019.9|14997.9|0
1697459100000|2023-10-16 12:25:00|15023.9|15001.9|15021.5|14999.5|15027.2|15005.2|15019.5|14997.5|0
1697459400000|2023-10-16 12:30:00|15021.8|14999.8|15027.3|15005.3|15033.4|15011.4|15018.9|14996.9|0
1697459700000|2023-10-16 12:35:00|15026.5|15004.5|15050.7|15028.7|15050.7|15028.7|15022|15000|0
1697460000000|2023-10-16 12:40:00|15049.7|15027.7|15043.5|15021.5|15053|15031|15042.2|15020.2|0
1697460300000|2023-10-16 12:45:00|15043.4|15021.4|15054.4|15032.4|15056.2|15034.2|15043.3|15021.3|0
1697460600000|2023-10-16 12:50:00|15054.9|15032.9|15058|15036|15066.5|15044.5|15053.7|15031.7|0
1697460900000|2023-10-16 12:55:00|15058.8|15036.8|15058.7|15036.7|15063.4|15041.4|15056.7|15034.7|0
1697461200000|2023-10-16 13:00:00|15059.7|15037.7|15058.2|15036.2|15064.7|15042.7|15057.2|15035.2|0
1697461500000|2023-10-16 13:05:00|15057.9|15035.9|15056.7|15034.7|15061.2|15039.2|15052.7|15030.7|0
1697461800000|2023-10-16 13:10:00|15056.5|15034.5|15065.9|15043.9|15069.2|15047.2|15056.5|15034.5|0
1697462100000|2023-10-16 13:15:00|15065.5|15043.5|15073.4|15051.4|15074|15052|15064.5|15042.5|0
1697462400000|2023-10-16 13:20:00|15072.8|15050.8|15067.9|15045.9|15074.2|15052.2|15065.4|15043.4|0
1697462700000|2023-10-16 13:25:00|15064.8|15042.8|15063.4|15041.4|15065.7|15043.7|15057.9|15035.9|0
1697463000000|2023-10-16 13:30:00|15063.5|15041.5|15118.9|15096.9|15121.3|15099.3|15056.7|15034.7|0
1697463300000|2023-10-16 13:35:00|15121.4|15099.4|15122.8|15100.8|15146.1|15124.1|15116.4|15094.4|0
1697463600000|2023-10-16 13:40:00|15123.9|15101.9|15087.6|15065.6|15136.3|15114.3|15082.6|15060.6|0
1697463900000|2023-10-16 13:45:00|15088.3|15066.3|15077.6|15055.6|15099.3|15077.3|15070.2|15048.2|0
1697464200000|2023-10-16 13:50:00|15077.9|15055.9|15087.1|15065.1|15099.7|15077.7|15077.9|15055.9|0
1697464500000|2023-10-16 13:55:00|15087.4|15065.4|15115.9|15093.9|15115.9|15093.9|15077.9|15055.9|0
1697464800000|2023-10-16 14:00:00|15119.7|15097.7|15109.6|15087.6|15125.7|15103.7|15098.7|15076.7|0
1697465100000|2023-10-16 14:05:00|15111.7|15089.7|15128.4|15106.4|15128.4|15106.4|15105.9|15083.9|0
1697465400000|2023-10-16 14:10:00|15128.9|15106.9|15143.4|15121.4|15156.9|15134.9|15126.3|15104.3|0
1697465700000|2023-10-16 14:15:00|15146.2|15124.2|15151.4|15129.4|15161.8|15139.8|15135.7|15113.7|0
1697466000000|2023-10-16 14:20:00|15150.1|15128.1|15170|15148|15172.6|15150.6|15147.1|15125.1|0
1697466300000|2023-10-16 14:25:00|15170.3|15148.3|15185.4|15163.4|15187.1|15165.1|15165.1|15143.1|0
1697466600000|2023-10-16 14:30:00|15188.8|15166.8|15195.5|15173.5|15212.4|15190.4|15183.3|15161.3|0
1697466900000|2023-10-16 14:35:00|15196.1|15174.1|15190.9|15168.9|15204.3|15182.3|15188.6|15166.6|0
1697467200000|2023-10-16 14:40:00|15192.6|15170.6|15195.8|15173.8|15197.4|15175.4|15179.9|15157.9|0
1697467500000|2023-10-16 14:45:00|15194.6|15172.6|15192.1|15170.1|15201.9|15179.9|15188.1|15166.1|0
1697467800000|2023-10-16 14:50:00|15193.1|15171.1|15177.9|15155.9|15197.3|15175.3|15173.6|15151.6|0
1697468100000|2023-10-16 14:55:00|15178.1|15156.1|15195.4|15173.4|15197.3|15175.3|15178.1|15156.1|0
1697468400000|2023-10-16 15:00:00|15197.6|15175.6|15185.5|15163.5|15207.5|15185.5|15180.8|15158.8|0
1697468700000|2023-10-16 15:05:00|15185.4|15163.4|15201.3|15179.3|15207.9|15185.9|15185.1|15163.1|0
1697469000000|2023-10-16 15:10:00|15201.5|15179.5|15191.5|15169.5|15202.3|15180.3|15186.6|15164.6|0
1697469300000|2023-10-16 15:15:00|15193.8|15171.8|15170.6|15148.6|15201|15179|15170.6|15148.6|0
1697469600000|2023-10-16 15:20:00|15170|15148|15173.4|15151.4|15178.4|15156.4|15166.4|15144.4|0
1697469900000|2023-10-16 15:25:00|15173.1|15151.1|15188.9|15166.9|15190.6|15168.6|15168.1|15146.1|0
1697470200000|2023-10-16 15:30:00|15189.9|15167.9|15192.6|15170.6|15196.3|15174.3|15182.5|15160.5|0
1697470500000|2023-10-16 15:35:00|15193.4|15171.4|15167.9|15145.9|15196.4|15174.4|15167.9|15145.9|0
1697470800000|2023-10-16 15:40:00|15167.5|15145.5|15165.5|15143.5|15174.6|15152.6|15155.4|15133.4|0
1697471100000|2023-10-16 15:45:00|15165.9|15143.9|15173.1|15151.1|15174.9|15152.9|15152.9|15130.9|0
1697471400000|2023-10-16 15:50:00|15173.4|15151.4|15161.6|15139.6|15178.2|15156.2|15161.6|15139.6|0
1697471700000|2023-10-16 15:55:00|15161.5|15139.5|15157.1|15135.1|15166.4|15144.4|15156|15134|0
1697472000000|2023-10-16 16:00:00|15157.4|15135.4|15152.1|15130.1|15158.9|15136.9|15144.9|15122.9|0
1697472300000|2023-10-16 16:05:00|15151.4|15129.4|15168|15146|15169.4|15147.4|15151.1|15129.1|0
1697472600000|2023-10-16 16:10:00|15168.2|15146.2|15150.4|15128.4|15168.2|15146.2|15147.7|15125.7|0
1697472900000|2023-10-16 16:15:00|15150|15128|15158.9|15136.9|15163|15141|15148.5|15126.5|0
1697473200000|2023-10-16 16:20:00|15158.6|15136.6|15167.6|15145.6|15169.1|15147.1|15153.1|15131.1|0
1697473500000|2023-10-16 16:25:00|15166.7|15144.7|15168.4|15146.4|15170.6|15148.6|15159.4|15137.4|0
1697473800000|2023-10-16 16:30:00|15169.6|15147.6|15163.5|15141.5|15175.6|15153.6|15160.4|15138.4|0
1697474100000|2023-10-16 16:35:00|15163.6|15141.6|15161.1|15139.1|15168.6|15146.6|15156.6|15134.6|0
1697474400000|2023-10-16 16:40:00|15161.4|15139.4|15163.4|15141.4|15165.2|15143.2|15156.7|15134.7|0
1697474700000|2023-10-16 16:45:00|15164.4|15142.4|15162.4|15140.4|15172.5|15150.5|15159.1|15137.1|0
1697475000000|2023-10-16 16:50:00|15163.7|15141.7|15165.9|15143.9|15172.7|15150.7|15161.1|15139.1|0
1697475300000|2023-10-16 16:55:00|15166.5|15144.5|15168.9|15146.9|15168.9|15146.9|15147.4|15125.4|0
1697475600000|2023-10-16 17:00:00|15169.1|15147.1|15191.2|15169.2|15191.2|15169.2|15168|15146|0
1697475900000|2023-10-16 17:05:00|15191.9|15169.9|15198.2|15176.2|15198.2|15176.2|15190|15168|0
1697476200000|2023-10-16 17:10:00|15198.7|15176.7|15197.7|15175.7|15208.2|15186.2|15196.4|15174.4|0
1697476500000|2023-10-16 17:15:00|15198.4|15176.4|15174.7|15152.7|15202.5|15180.5|15174.4|15152.4|0
1697476800000|2023-10-16 17:20:00|15172.1|15150.1|15124|15102|15174|15152|15119.5|15097.5|0
1697477100000|2023-10-16 17:25:00|15123.2|15101.2|15151.7|15129.7|15154.5|15132.5|15100.7|15078.7|0
1697477400000|2023-10-16 17:30:00|15151.2|15129.2|15157.2|15135.2|15166.2|15144.2|15146.2|15124.2|0
1697477700000|2023-10-16 17:35:00|15156.7|15134.7|15169.5|15147.5|15172.1|15150.1|15156.7|15134.7|0
1697478000000|2023-10-16 17:40:00|15170.9|15148.9|15187.6|15165.6|15191.5|15169.5|15170.9|15148.9|0
1697478300000|2023-10-16 17:45:00|15189.7|15167.7|15185|15163|15189.7|15167.7|15178.1|15156.1|0
1697478600000|2023-10-16 17:50:00|15185.6|15163.6|15190.2|15168.2|15192.9|15170.9|15179.7|15157.7|0
1697478900000|2023-10-16 17:55:00|15190.7|15168.7|15196.2|15174.2|15199.1|15177.1|15190.7|15168.7|0
1697479200000|2023-10-16 18:00:00|15197.2|15175.2|15188.4|15166.4|15197.5|15175.5|15179.7|15157.7|0
1697479500000|2023-10-16 18:05:00|15188.5|15166.5|15201.2|15179.2|15203.1|15181.1|15181|15159|0
1697479800000|2023-10-16 18:10:00|15200.9|15178.9|15198|15176|15209.6|15187.6|15196|15174|0
1697480100000|2023-10-16 18:15:00|15199.1|15177.1|15200.7|15178.7|15203.7|15181.7|15190.2|15168.2|0
1697480400000|2023-10-16 18:20:00|15199.8|15177.8|15196.4|15174.4|15201.2|15179.2|15183.7|15161.7|0
1697480700000|2023-10-16 18:25:00|15195.7|15173.7|15189.6|15167.6|15206.9|15184.9|15188.6|15166.6|0
1697481000000|2023-10-16 18:30:00|15189.8|15167.8|15194.3|15172.3|15195.3|15173.3|15182.1|15160.1|0
1697481300000|2023-10-16 18:35:00|15193.6|15171.6|15185.6|15163.6|15198.9|15176.9|15172.6|15150.6|0
1697481600000|2023-10-16 18:40:00|15184.8|15162.8|15192.2|15170.2|15193.3|15171.3|15181.1|15159.1|0
1697481900000|2023-10-16 18:45:00|15192.7|15170.7|15184.6|15162.6|15194.8|15172.8|15182.1|15160.1|0
1697482200000|2023-10-16 18:50:00|15185.3|15163.3|15196.1|15174.1|15197.4|15175.4|15182.6|15160.6|0
1697482500000|2023-10-16 18:55:00|15194.8|15172.8|15205.2|15183.2|15205.7|15183.7|15193.1|15171.1|0
1697482800000|2023-10-16 19:00:00|15205.3|15183.3|15195.1|15173.1|15205.3|15183.3|15184.6|15162.6|0
1697483100000|2023-10-16 19:05:00|15196.3|15174.3|15204.3|15182.3|15208.9|15186.9|15195.4|15173.4|0
1697483400000|2023-10-16 19:10:00|15203.9|15181.9|15200.7|15178.7|15215.1|15193.1|15199.3|15177.3|0
1697483700000|2023-10-16 19:15:00|15199.6|15177.6|15199.4|15177.4|15209.7|15187.7|15197.2|15175.2|0
1697484000000|2023-10-16 19:20:00|15199.9|15177.9|15207.7|15185.7|15212.2|15190.2|15199.9|15177.9|0
1697484300000|2023-10-16 19:25:00|15208.1|15186.1|15218.7|15196.7|15219.4|15197.4|15206.7|15184.7|0
1697484600000|2023-10-16 19:30:00|15218.8|15196.8|15198.4|15176.4|15222.4|15200.4|15197.4|15175.4|0
1697484900000|2023-10-16 19:35:00|15199.2|15177.2|15200.9|15178.9|15206.3|15184.3|15197.3|15175.3|0
1697485200000|2023-10-16 19:40:00|15202|15180|15203.5|15181.5|15208.5|15186.5|15198|15176|0
1697485500000|2023-10-16 19:45:00|15202.2|15180.2|15193.2|15171.2|15203|15181|15191.1|15169.1|0
1697485800000|2023-10-16 19:50:00|15190.5|15168.5|15202.7|15180.7|15205|15183|15187.4|15165.4|0
1697486100000|2023-10-16 19:55:00|15202.9|15180.9|15178.6|15156.6|15205.1|15183.1|15172.1|15150.1|0
1697486400000|2023-10-16 20:00:00|15180.9|15158.9|15179.7|15157.7|15180.9|15158.9|15168.6|15146.6|0
1697486700000|2023-10-16 20:05:00|15180.7|15158.7|15185.9|15163.9|15186.6|15164.6|15180.1|15158.1|0
1697487000000|2023-10-16 20:10:00|15185.5|15163.5|15192.4|15170.4|15194.5|15172.5|15185.4|15163.4|0
1697487300000|2023-10-16 20:15:00|15193.5|15171.5|15189.5|15167.5|15193.5|15171.5|15189|15167|0
1697487600000|2023-10-16 20:20:00|15189.7|15167.7|15192.2|15170.2|15192.6|15170.6|15189.7|15167.7|0
1697487900000|2023-10-16 20:25:00|15192|15170|15194.4|15172.4|15195|15173|15190.9|15168.9|0
1697488200000|2023-10-16 20:30:00|15194.2|15172.2|15188.2|15166.2|15194.2|15172.2|15188.1|15166.1|0
1697488500000|2023-10-16 20:35:00|15188.4|15166.4|15188.4|15166.4|15188.4|15166.4|15186.4|15164.4|0
1697488800000|2023-10-16 20:40:00|15188.2|15166.2|15186.7|15164.7|15188.4|15166.4|15186.1|15164.1|0
1697489100000|2023-10-16 20:45:00|15186.2|15164.2|15185.5|15163.5|15186.5|15164.5|15184.4|15162.4|0
1697489400000|2023-10-16 20:50:00|15185.4|15163.4|15192.7|15170.7|15192.7|15170.7|15184.4|15162.4|0
1697489700000|2023-10-16 20:55:00|15192.2|15170.2|15191.7|15169.7|15193.6|15171.6|15190.5|15168.5|0
1697490000000|2023-10-16 21:00:00|15191.9|15169.9|15192.3|15170.3|15194.2|15172.2|15190.4|15168.4|0
1697490300000|2023-10-16 21:05:00|15192.5|15170.5|15193.2|15171.2|15193.5|15171.5|15192|15170|0
1697490600000|2023-10-16 21:10:00|15193.4|15171.4|15191.8|15169.8|15193.7|15171.7|15191.3|15169.3|0
1697490900000|2023-10-16 21:15:00|15191.9|15169.9|15191.6|15169.6|15191.9|15169.9|15191.4|15169.4|0
1697491200000|2023-10-16 21:20:00|15191.5|15169.5|15191.4|15169.4|15191.7|15169.7|15191.3|15169.3|0
1697491500000|2023-10-16 21:25:00|15191.2|15169.2|15191|15169|15191.2|15169.2|15190.9|15168.9|0
1697491800000|2023-10-16 21:30:00|15190.9|15168.9|15190.1|15168.1|15190.9|15168.9|15190.1|15168.1|0
1697492100000|2023-10-16 21:35:00|15190.3|15168.3|15192.2|15170.2|15192.6|15170.6|15190.1|15168.1|0
1697492400000|2023-10-16 21:40:00|15192.3|15170.3|15191.9|15169.9|15193.2|15171.2|15191.9|15169.9|0
1697492700000|2023-10-16 21:45:00|15192|15170|15192.3|15170.3|15192.5|15170.5|15191.9|15169.9|0
1697493000000|2023-10-16 21:50:00|15192.2|15170.2|15192|15170|15192.5|15170.5|15191.7|15169.7|0
1697493300000|2023-10-16 21:55:00|15192.1|15170.1|15192|15170|15192.2|15170.2|15191.8|15169.8|0
1697493600000|2023-10-16 22:00:00|15193.5|15171.5|15189.6|15167.6|15194.1|15172.1|15186.4|15164.4|0
1697493900000|2023-10-16 22:05:00|15189.5|15167.5|15186.6|15164.6|15189.5|15167.5|15185.4|15163.4|0
1697494200000|2023-10-16 22:10:00|15186.8|15164.8|15188.5|15166.5|15189.3|15167.3|15186.6|15164.6|0
1697494500000|2023-10-16 22:15:00|15188.6|15166.6|15185|15163|15188.6|15166.6|15181.3|15159.3|0
1697494800000|2023-10-16 22:20:00|15184.9|15162.9|15185.5|15163.5|15185.6|15163.6|15184|15162|0
1697495100000|2023-10-16 22:25:00|15184.8|15162.8|15184|15162|15185.9|15163.9|15183.4|15161.4|0
1697495400000|2023-10-16 22:30:00|15183.9|15161.9|15185.3|15163.3|15186.1|15164.1|15183.9|15161.9|0
1697495700000|2023-10-16 22:35:00|15185.4|15163.4|15185.1|15163.1|15186.6|15164.6|15182.4|15160.4|0
1697496000000|2023-10-16 22:40:00|15185|15163|15184.6|15162.6|15186.8|15164.8|15184.3|15162.3|0
1697496300000|2023-10-16 22:45:00|15184.3|15162.3|15179.9|15157.9|15184.4|15162.4|15179.5|15157.5|0
1697496600000|2023-10-16 22:50:00|15179.8|15157.8|15175.9|15153.9|15180|15158|15175.9|15153.9|0
1697496900000|2023-10-16 22:55:00|15175.5|15153.5|15177.3|15155.3|15177.9|15155.9|15175|15153|0
1697497200000|2023-10-16 23:00:00|15176.5|15154.5|15177.5|15155.5|15179|15157|15176.5|15154.5|0
1697497500000|2023-10-16 23:05:00|15177.6|15155.6|15169.6|15147.6|15178.5|15156.5|15167.9|15145.9|0
1697497800000|2023-10-16 23:10:00|15169.8|15147.8|15170.5|15148.5|15172.8|15150.8|15169.6|15147.6|0
1697498100000|2023-10-16 23:15:00|15170.6|15148.6|15164.4|15142.4|15171.4|15149.4|15161.4|15139.4|0
1697498400000|2023-10-16 23:20:00|15164.5|15142.5|15169|15147|15169.4|15147.4|15164.5|15142.5|0
1697498700000|2023-10-16 23:25:00|15169.1|15147.1|15171.4|15149.4|15173.9|15151.9|15168.9|15146.9|0
1697499000000|2023-10-16 23:30:00|15171.3|15149.3|15175.4|15153.4|15175.8|15153.8|15171.1|15149.1|0
1697499300000|2023-10-16 23:35:00|15175.5|15153.5|15175.9|15153.9|15177.5|15155.5|15175.3|15153.3|0
1697499600000|2023-10-16 23:40:00|15176|15154|15175.8|15153.8|15176.4|15154.4|15174.5|15152.5|0
1697499900000|2023-10-16 23:45:00|15175.6|15153.6|15175.5|15153.5|15178.1|15156.1|15175.3|15153.3|0
1697500200000|2023-10-16 23:50:00|15175.4|15153.4|15181.4|15159.4|15183.6|15161.6|15175.3|15153.3|0
1697500500000|2023-10-16 23:55:00|15181.1|15159.1|15179.5|15157.5|15183.6|15161.6|15178.9|15156.9|0
1697500800000|2023-10-17 00:00:00|15179.3|15157.3|15178.4|15156.4|15182.6|15160.6|15172.5|15150.5|0
1697501100000|2023-10-17 00:05:00|15178.3|15156.3|15180.9|15158.9|15181.4|15159.4|15177.9|15155.9|0
1697501400000|2023-10-17 00:10:00|15181.1|15159.1|15178.6|15156.6|15181.1|15159.1|15176.6|15154.6|0
1697501700000|2023-10-17 00:15:00|15178.5|15156.5|15177.9|15155.9|15181.5|15159.5|15176.4|15154.4|0
1697502000000|2023-10-17 00:20:00|15177.8|15155.8|15180.3|15158.3|15180.3|15158.3|15174.4|15152.4|0
1697502300000|2023-10-17 00:25:00|15181.4|15159.4|15183.5|15161.5|15185.5|15163.5|15179.8|15157.8|0
1697502600000|2023-10-17 00:30:00|15183.8|15161.8|15176.8|15154.8|15184.3|15162.3|15176.3|15154.3|0
1697502900000|2023-10-17 00:35:00|15177.1|15155.1|15174.4|15152.4|15179.4|15157.4|15171.3|15149.3|0
1697503200000|2023-10-17 00:40:00|15174.8|15152.8|15176.6|15154.6|15176.9|15154.9|15172.4|15150.4|0
1697503500000|2023-10-17 00:45:00|15176.8|15154.8|15173.9|15151.9|15177.3|15155.3|15171.5|15149.5|0
1697503800000|2023-10-17 00:50:00|15173.8|15151.8|15170.4|15148.4|15174.4|15152.4|15167.8|15145.8|0
1697504100000|2023-10-17 00:55:00|15170|15148|15173.5|15151.5|15173.5|15151.5|15169.3|15147.3|0
1697504400000|2023-10-17 01:00:00|15172.8|15150.8|15172|15150|15174.3|15152.3|15169.6|15147.6|0
1697504700000|2023-10-17 01:05:00|15171.9|15149.9|15169.3|15147.3|15175|15153|15169.3|15147.3|0
1697505000000|2023-10-17 01:10:00|15169|15147|15171.8|15149.8|15172.8|15150.8|15169|15147|0
1697505300000|2023-10-17 01:15:00|15171.6|15149.6|15172.5|15150.5|15173.6|15151.6|15170.8|15148.8|0
1697505600000|2023-10-17 01:20:00|15172.6|15150.6|15173.1|15151.1|15175.1|15153.1|15172.3|15150.3|0
1697505900000|2023-10-17 01:25:00|15173|15151|15166.5|15144.5|15174.3|15152.3|15166.1|15144.1|0
1697506200000|2023-10-17 01:30:00|15166.6|15144.6|15166.3|15144.3|15169.4|15147.4|15164.8|15142.8|0
1697506500000|2023-10-17 01:35:00|15166.1|15144.1|15167.8|15145.8|15170.9|15148.9|15165.9|15143.9|0
1697506800000|2023-10-17 01:40:00|15167.5|15145.5|15173.8|15151.8|15173.9|15151.9|15167.5|15145.5|0
1697507100000|2023-10-17 01:45:00|15174.1|15152.1|15172.4|15150.4|15175|15153|15170.5|15148.5|0
1697507400000|2023-10-17 01:50:00|15173|15151|15172.6|15150.6|15175|15153|15171.6|15149.6|0
1697507700000|2023-10-17 01:55:00|15172.4|15150.4|15169.8|15147.8|15172.6|15150.6|15169.5|15147.5|0
1697508000000|2023-10-17 02:00:00|15169.6|15147.6|15168.5|15146.5|15171.6|15149.6|15168.3|15146.3|0
1697508300000|2023-10-17 02:05:00|15168.3|15146.3|15167.1|15145.1|15169|15147|15165.8|15143.8|0
1697508600000|2023-10-17 02:10:00|15167|15145|15172.5|15150.5|15173.4|15151.4|15166.6|15144.6|0
1697508900000|2023-10-17 02:15:00|15171.9|15149.9|15170.5|15148.5|15173.3|15151.3|15170.1|15148.1|0
1697509200000|2023-10-17 02:20:00|15170|15148|15168.8|15146.8|15170.8|15148.8|15166.5|15144.5|0
1697509500000|2023-10-17 02:25:00|15168.6|15146.6|15167.8|15145.8|15169.4|15147.4|15166|15144|0
1697509800000|2023-10-17 02:30:00|15167.6|15145.6|15168.3|15146.3|15170.5|15148.5|15166.4|15144.4|0
1697510100000|2023-10-17 02:35:00|15168.4|15146.4|15168.8|15146.8|15169.6|15147.6|15166.9|15144.9|0
1697510400000|2023-10-17 02:40:00|15169.3|15147.3|15170.1|15148.1|15170.8|15148.8|15168.3|15146.3|0
1697510700000|2023-10-17 02:45:00|15169.8|15147.8|15169.5|15147.5|15170.3|15148.3|15167.8|15145.8|0
1697511000000|2023-10-17 02:50:00|15169.4|15147.4|15169.3|15147.3|15170.1|15148.1|15168.3|15146.3|0
1697511300000|2023-10-17 02:55:00|15169|15147|15167.5|15145.5|15169.8|15147.8|15166.3|15144.3|0
1697511600000|2023-10-17 03:00:00|15167.1|15145.1|15167.1|15145.1|15168.8|15146.8|15165.5|15143.5|0
1697511900000|2023-10-17 03:05:00|15167|15145|15168.3|15146.3|15169.3|15147.3|15165.5|15143.5|0
1697512200000|2023-10-17 03:10:00|15167.9|15145.9|15170|15148|15170.4|15148.4|15167.4|15145.4|0
1697512500000|2023-10-17 03:15:00|15169.8|15147.8|15176.3|15154.3|15176.3|15154.3|15168|15146|0
1697512800000|2023-10-17 03:20:00|15176.4|15154.4|15168.3|15146.3|15176.5|15154.5|15168.3|15146.3|0
1697513100000|2023-10-17 03:25:00|15168.1|15146.1|15166.3|15144.3|15169.1|15147.1|15164.3|15142.3|0
1697513400000|2023-10-17 03:30:00|15165.9|15143.9|15168.9|15146.9|15169|15147|15164.8|15142.8|0
1697513700000|2023-10-17 03:35:00|15169|15147|15169|15147|15176|15154|15168.3|15146.3|0
1697514000000|2023-10-17 03:40:00|15169.1|15147.1|15163|15141|15169.9|15147.9|15161.5|15139.5|0
1697514300000|2023-10-17 03:45:00|15162.8|15140.8|15156.8|15134.8|15162.8|15140.8|15152.3|15130.3|0
1697514600000|2023-10-17 03:50:00|15156.9|15134.9|15158.4|15136.4|15160.1|15138.1|15156.9|15134.9|0
1697514900000|2023-10-17 03:55:00|15158.5|15136.5|15163.8|15141.8|15164.3|15142.3|15158.4|15136.4|0
1697515200000|2023-10-17 04:00:00|15163.5|15141.5|15161.3|15139.3|15163.8|15141.8|15159.4|15137.4|0
1697515500000|2023-10-17 04:05:00|15161.4|15139.4|15160.1|15138.1|15162.3|15140.3|15159.8|15137.8|0
1697515800000|2023-10-17 04:10:00|15160.5|15138.5|15161.3|15139.3|15161.5|15139.5|15158.8|15136.8|0
1697516100000|2023-10-17 04:15:00|15161.4|15139.4|15162.5|15140.5|15163.9|15141.9|15159.3|15137.3|0
1697516400000|2023-10-17 04:20:00|15162.3|15140.3|15162.9|15140.9|15164.9|15142.9|15161.6|15139.6|0
1697516700000|2023-10-17 04:25:00|15162.8|15140.8|15160.8|15138.8|15162.9|15140.9|15159.8|15137.8|0
1697517000000|2023-10-17 04:30:00|15160.4|15138.4|15161.1|15139.1|15162.5|15140.5|15158.4|15136.4|0
1697517300000|2023-10-17 04:35:00|15161.3|15139.3|15161.3|15139.3|15163.3|15141.3|15159.3|15137.3|0
1697517600000|2023-10-17 04:40:00|15161.1|15139.1|15159.6|15137.6|15161.5|15139.5|15158.9|15136.9|0
1697517900000|2023-10-17 04:45:00|15159.3|15137.3|15158.9|15136.9|15160.5|15138.5|15156.9|15134.9|0
1697518200000|2023-10-17 04:50:00|15159|15137|15157.8|15135.8|15159.5|15137.5|15157.6|15135.6|0
1697518500000|2023-10-17 04:55:00|15157.9|15135.9|15155.9|15133.9|15157.9|15135.9|15153.8|15131.8|0
1697518800000|2023-10-17 05:00:00|15155.4|15133.4|15156.9|15134.9|15157.9|15135.9|15154.3|15132.3|0
1697519100000|2023-10-17 05:05:00|15157|15135|15159.8|15137.8|15161.4|15139.4|15156.8|15134.8|0
1697519400000|2023-10-17 05:10:00|15159.9|15137.9|15161|15139|15161.5|15139.5|15158.9|15136.9|0
1697519700000|2023-10-17 05:15:00|15160.9|15138.9|15162.8|15140.8|15164.8|15142.8|15160.9|15138.9|0
1697520000000|2023-10-17 05:20:00|15162.6|15140.6|15161.5|15139.5|15162.6|15140.6|15160.3|15138.3|0
1697520300000|2023-10-17 05:25:00|15161.4|15139.4|15160.6|15138.6|15161.5|15139.5|15158.9|15136.9|0
1697520600000|2023-10-17 05:30:00|15160.1|15138.1|15158.5|15136.5|15161.3|15139.3|15158.4|15136.4|0
1697520900000|2023-10-17 05:35:00|15158.6|15136.6|15159.6|15137.6|15163.3|15141.3|15158|15136|0
1697521200000|2023-10-17 05:40:00|15159.5|15137.5|15160.3|15138.3|15162.8|15140.8|15159.3|15137.3|0
1697521500000|2023-10-17 05:45:00|15160.1|15138.1|15160|15138|15161.4|15139.4|15158.8|15136.8|0
1697521800000|2023-10-17 05:50:00|15159.8|15137.8|15165.8|15143.8|15166.6|15144.6|15159.4|15137.4|0
1697522100000|2023-10-17 05:55:00|15165.9|15143.9|15167|15145|15168.6|15146.6|15164|15142|0
1697522400000|2023-10-17 06:00:00|15168.6|15146.6|15165.8|15143.8|15170.3|15148.3|15163.4|15141.4|0
1697522700000|2023-10-17 06:05:00|15165.9|15143.9|15165.9|15143.9|15167.3|15145.3|15164.4|15142.4|0
1697523000000|2023-10-17 06:10:00|15165.8|15143.8|15165.9|15143.9|15168.5|15146.5|15163|15141|0
1697523300000|2023-10-17 06:15:00|15165.8|15143.8|15153|15131|15166.4|15144.4|15152.8|15130.8|0
1697523600000|2023-10-17 06:20:00|15153.4|15131.4|15152.4|15130.4|15155.9|15133.9|15148.4|15126.4|0
1697523900000|2023-10-17 06:25:00|15152.5|15130.5|15154.3|15132.3|15154.8|15132.8|15149.8|15127.8|0
1697524200000|2023-10-17 06:30:00|15153.8|15131.8|15154.1|15132.1|15155.5|15133.5|15151.3|15129.3|0
1697524500000|2023-10-17 06:35:00|15154.3|15132.3|15158.1|15136.1|15159.5|15137.5|15154.3|15132.3|0
1697524800000|2023-10-17 06:40:00|15158.3|15136.3|15161.8|15139.8|15162.6|15140.6|15157.4|15135.4|0
1697525100000|2023-10-17 06:45:00|15161.6|15139.6|15159.5|15137.5|15162.9|15140.9|15157|15135|0
1697525400000|2023-10-17 06:50:00|15159.6|15137.6|15157.3|15135.3|15161.5|15139.5|15156.5|15134.5|0
1697525700000|2023-10-17 06:55:00|15157.4|15135.4|15158.3|15136.3|15159.8|15137.8|15156.9|15134.9|0
1697526000000|2023-10-17 07:00:00|15157.9|15135.9|15169.3|15147.3|15170|15148|15154.3|15132.3|0
1697526300000|2023-10-17 07:05:00|15169.5|15147.5|15187.5|15165.5|15191.9|15169.9|15169.5|15147.5|0
1697526600000|2023-10-17 07:10:00|15188.5|15166.5|15180.5|15158.5|15189.3|15167.3|15178.5|15156.5|0
1697526900000|2023-10-17 07:15:00|15180.3|15158.3|15173.5|15151.5|15180.4|15158.4|15167.5|15145.5|0
1697527200000|2023-10-17 07:20:00|15173.1|15151.1|15171|15149|15176.8|15154.8|15169.4|15147.4|0
1697527500000|2023-10-17 07:25:00|15171.1|15149.1|15170|15148|15173.8|15151.8|15165.6|15143.6|0
1697527800000|2023-10-17 07:30:00|15169.9|15147.9|15175.5|15153.5|15175.9|15153.9|15165.8|15143.8|0
1697528100000|2023-10-17 07:35:00|15175.6|15153.6|15176.5|15154.5|15178.4|15156.4|15171|15149|0
1697528400000|2023-10-17 07:40:00|15176.6|15154.6|15186.1|15164.1|15187|15165|15176.1|15154.1|0
1697528700000|2023-10-17 07:45:00|15186.8|15164.8|15189.1|15167.1|15191.3|15169.3|15182.8|15160.8|0
1697529000000|2023-10-17 07:50:00|15189.5|15167.5|15184.4|15162.4|15189.5|15167.5|15180.4|15158.4|0
1697529300000|2023-10-17 07:55:00|15184.5|15162.5|15182.6|15160.6|15185.3|15163.3|15179.4|15157.4|0
1697529600000|2023-10-17 08:00:00|15182.3|15160.3|15181|15159|15185.6|15163.6|15176.3|15154.3|0
1697529900000|2023-10-17 08:05:00|15181.3|15159.3|15171.5|15149.5|15183.3|15161.3|15166.8|15144.8|0
1697530200000|2023-10-17 08:10:00|15171.4|15149.4|15178.5|15156.5|15181.6|15159.6|15171.1|15149.1|0
1697530500000|2023-10-17 08:15:00|15178.9|15156.9|15166.8|15144.8|15180|15158|15160.3|15138.3|0
1697530800000|2023-10-17 08:20:00|15166|15144|15174.6|15152.6|15177.9|15155.9|15166|15144|0
1697531100000|2023-10-17 08:25:00|15173.9|15151.9|15175.3|15153.3|15178.9|15156.9|15171.3|15149.3|0
1697531400000|2023-10-17 08:30:00|15176|15154|15164.9|15142.9|15177.6|15155.6|15163|15141|0
1697531700000|2023-10-17 08:35:00|15165|15143|15143.5|15121.5|15165|15143|15142.1|15120.1|0
1697532000000|2023-10-17 08:40:00|15142.8|15120.8|15144.4|15122.4|15144.8|15122.8|15128.8|15106.8|0
1697532300000|2023-10-17 08:45:00|15144.8|15122.8|15143.8|15121.8|15149|15127|15140.8|15118.8|0
1697532600000|2023-10-17 08:50:00|15144|15122|15138.8|15116.8|15144.3|15122.3|15136.5|15114.5|0
1697532900000|2023-10-17 08:55:00|15138.3|15116.3|15138.6|15116.6|15143.8|15121.8|15136.9|15114.9|0
1697533200000|2023-10-17 09:00:00|15138.3|15116.3|15149.9|15127.9|15150|15128|15135.5|15113.5|0
1697533500000|2023-10-17 09:05:00|15149.8|15127.8|15159.1|15137.1|15162.4|15140.4|15148|15126|0
1697533800000|2023-10-17 09:10:00|15159|15137|15157.1|15135.1|15160.3|15138.3|15155|15133|0
1697534100000|2023-10-17 09:15:00|15156.9|15134.9|15167.4|15145.4|15169|15147|15156.6|15134.6|0
1697534400000|2023-10-17 09:20:00|15168|15146|15163.6|15141.6|15170.5|15148.5|15163.6|15141.6|0
1697534700000|2023-10-17 09:25:00|15163.8|15141.8|15154.6|15132.6|15163.8|15141.8|15153|15131|0
1697535000000|2023-10-17 09:30:00|15154.8|15132.8|15158.5|15136.5|15160.3|15138.3|15152.9|15130.9|0
1697535300000|2023-10-17 09:35:00|15158.6|15136.6|15154|15132|15161.4|15139.4|15153.8|15131.8|0
1697535600000|2023-10-17 09:40:00|15154.3|15132.3|15151.5|15129.5|15158|15136|15151.5|15129.5|0
1697535900000|2023-10-17 09:45:00|15151.9|15129.9|15154.3|15132.3|15159.4|15137.4|15150.1|15128.1|0
1697536200000|2023-10-17 09:50:00|15153.8|15131.8|15152.6|15130.6|15154.9|15132.9|15152|15130|0
1697536500000|2023-10-17 09:55:00|15152.8|15130.8|15154|15132|15155.9|15133.9|15151.5|15129.5|0
1697536800000|2023-10-17 10:00:00|15153.8|15131.8|15147.8|15125.8|15155.9|15133.9|15146.3|15124.3|0
1697537100000|2023-10-17 10:05:00|15147.6|15125.6|15145.8|15123.8|15152.4|15130.4|15142.5|15120.5|0
1697537400000|2023-10-17 10:10:00|15145.6|15123.6|15157|15135|15161.8|15139.8|15143.9|15121.9|0
1697537700000|2023-10-17 10:15:00|15158.1|15136.1|15136.8|15114.8|15158.1|15136.1|15134.1|15112.1|0
1697538000000|2023-10-17 10:20:00|15137.3|15115.3|15147.5|15125.5|15148.3|15126.3|15136|15114|0
1697538300000|2023-10-17 10:25:00|15145.9|15123.9|15144.6|15122.6|15152.8|15130.8|15141.3|15119.3|0
1697538600000|2023-10-17 10:30:00|15143.9|15121.9|15143.1|15121.1|15144.3|15122.3|15133.4|15111.4|0
1697538900000|2023-10-17 10:35:00|15142.8|15120.8|15143.3|15121.3|15147|15125|15140.8|15118.8|0
1697539200000|2023-10-17 10:40:00|15142.4|15120.4|15140.1|15118.1|15143.4|15121.4|15135|15113|0
1697539500000|2023-10-17 10:45:00|15139.4|15117.4|15138.1|15116.1|15141.1|15119.1|15131.5|15109.5|0
1697539800000|2023-10-17 10:50:00|15138.3|15116.3|15138.5|15116.5|15144.4|15122.4|15136.1|15114.1|0
1697540100000|2023-10-17 10:55:00|15138.9|15116.9|15138.8|15116.8|15145.1|15123.1|15137.3|15115.3|0
1697540400000|2023-10-17 11:00:00|15138.1|15116.1|15132|15110|15143.5|15121.5|15129.5|15107.5|0
1697540700000|2023-10-17 11:05:00|15131.9|15109.9|15120.3|15098.3|15132.1|15110.1|15119.1|15097.1|0
1697541000000|2023-10-17 11:10:00|15119.6|15097.6|15125|15103|15125.1|15103.1|15115.5|15093.5|0
1697541300000|2023-10-17 11:15:00|15125.1|15103.1|15125.8|15103.8|15128.1|15106.1|15121.5|15099.5|0
1697541600000|2023-10-17 11:20:00|15125.6|15103.6|15122.9|15100.9|15126.3|15104.3|15120.3|15098.3|0
1697541900000|2023-10-17 11:25:00|15123|15101|15127.8|15105.8|15128.6|15106.6|15115.4|15093.4|0
1697542200000|2023-10-17 11:30:00|15127.6|15105.6|15134.5|15112.5|15135.1|15113.1|15126.3|15104.3|0
1697542500000|2023-10-17 11:35:00|15134.4|15112.4|15139.3|15117.3|15139.8|15117.8|15133.1|15111.1|0
1697542800000|2023-10-17 11:40:00|15139|15117|15129.3|15107.3|15140.9|15118.9|15126.4|15104.4|0
1697543100000|2023-10-17 11:45:00|15129.4|15107.4|15134.3|15112.3|15135.9|15113.9|15125.9|15103.9|0
1697543400000|2023-10-17 11:50:00|15134.5|15112.5|15133|15111|15135.6|15113.6|15127|15105|0
1697543700000|2023-10-17 11:55:00|15132.4|15110.4|15138.4|15116.4|15139.6|15117.6|15131|15109|0
1697544000000|2023-10-17 12:00:00|15138.1|15116.1|15131.5|15109.5|15143.5|15121.5|15130|15108|0
1697544300000|2023-10-17 12:05:00|15131.4|15109.4|15115.6|15093.6|15134.4|15112.4|15112.8|15090.8|0
1697544600000|2023-10-17 12:10:00|15115.5|15093.5|15114.6|15092.6|15120|15098|15107|15085|0
1697544900000|2023-10-17 12:15:00|15113.9|15091.9|15121|15099|15121|15099|15111.6|15089.6|0
1697545200000|2023-10-17 12:20:00|15120|15098|15121.6|15099.6|15124.6|15102.6|15117.6|15095.6|0
1697545500000|2023-10-17 12:25:00|15121.5|15099.5|15121.6|15099.6|15126.8|15104.8|15117.8|15095.8|0
1697545800000|2023-10-17 12:30:00|15121.5|15099.5|15094.6|15072.6|15121.5|15099.5|15091.6|15069.6|0
1697546100000|2023-10-17 12:35:00|15094.4|15072.4|15085.1|15063.1|15102|15080|15083.9|15061.9|0
1697546400000|2023-10-17 12:40:00|15085.9|15063.9|15092.4|15070.4|15097.8|15075.8|15084.4|15062.4|0
1697546700000|2023-10-17 12:45:00|15092.5|15070.5|15070.8|15048.8|15092.5|15070.5|15066.8|15044.8|0
1697547000000|2023-10-17 12:50:00|15070.9|15048.9|15067.6|15045.6|15074.3|15052.3|15059.3|15037.3|0
1697547300000|2023-10-17 12:55:00|15068.3|15046.3|15057|15035|15068.3|15046.3|15054.3|15032.3|0
1697547600000|2023-10-17 13:00:00|15054.5|15032.5|15045.6|15023.6|15061.8|15039.8|15042|15020|0
1697547900000|2023-10-17 13:05:00|15045.5|15023.5|15049|15027|15052.9|15030.9|15042.5|15020.5|0
1697548200000|2023-10-17 13:10:00|15048.3|15026.3|15046.5|15024.5|15052.8|15030.8|15046|15024|0
1697548500000|2023-10-17 13:15:00|15046.3|15024.3|15046.3|15024.3|15052.8|15030.8|15034.3|15012.3|0
1697548800000|2023-10-17 13:20:00|15046.1|15024.1|15035|15013|15046.3|15024.3|15031.3|15009.3|0
1697549100000|2023-10-17 13:25:00|15030.3|15008.3|15027.9|15005.9|15037.3|15015.3|15027.5|15005.5|0
1697549400000|2023-10-17 13:30:00|15027.5|15005.5|15017|14995|15030.8|15008.8|15004.8|14982.8|0
1697549700000|2023-10-17 13:35:00|15019.3|14997.3|15020.5|14998.5|15029|15007|15001.6|14979.6|0
1697550000000|2023-10-17 13:40:00|15019.1|14997.1|14999.7|14977.7|15019.1|14997.1|14994.3|14972.3|0
1697550300000|2023-10-17 13:45:00|14995.5|14973.5|14976.3|14954.3|14995.5|14973.5|14964.7|14942.7|0
1697550600000|2023-10-17 13:50:00|14977.6|14955.6|14953.8|14931.8|14978.9|14956.9|14943.1|14921.1|0
1697550900000|2023-10-17 13:55:00|14954|14932|14971.6|14949.6|14978.4|14956.4|14954|14932|0
1697551200000|2023-10-17 14:00:00|14967.1|14945.1|14977.8|14955.8|14986.6|14964.6|14966.1|14944.1|0
1697551500000|2023-10-17 14:05:00|14978.9|14956.9|15034.6|15012.6|15038.6|15016.6|14972.3|14950.3|0
1697551800000|2023-10-17 14:10:00|15036.1|15014.1|15050.6|15028.6|15057|15035|15027.1|15005.1|0
1697552100000|2023-10-17 14:15:00|15050.4|15028.4|15065.6|15043.6|15067.1|15045.1|15049.1|15027.1|0
1697552400000|2023-10-17 14:20:00|15064.4|15042.4|15078.8|15056.8|15094.4|15072.4|15051.8|15029.8|0
1697552700000|2023-10-17 14:25:00|15078.9|15056.9|15074|15052|15087.4|15065.4|15065.4|15043.4|0
1697553000000|2023-10-17 14:30:00|15075.4|15053.4|15093.6|15071.6|15093.9|15071.9|15070.1|15048.1|0
1697553300000|2023-10-17 14:35:00|15093|15071|15108.1|15086.1|15127.1|15105.1|15090.9|15068.9|0
1697553600000|2023-10-17 14:40:00|15106.9|15084.9|15099.3|15077.3|15116.1|15094.1|15096.8|15074.8|0
1697553900000|2023-10-17 14:45:00|15099.1|15077.1|15109.4|15087.4|15117.9|15095.9|15088.4|15066.4|0
1697554200000|2023-10-17 14:50:00|15110.3|15088.3|15088.4|15066.4|15110.9|15088.9|15086.6|15064.6|0
1697554500000|2023-10-17 14:55:00|15088.3|15066.3|15091.8|15069.8|15111.9|15089.9|15087.9|15065.9|0
1697554800000|2023-10-17 15:00:00|15090.6|15068.6|15092.1|15070.1|15099.9|15077.9|15078|15056|0
1697555100000|2023-10-17 15:05:00|15092.9|15070.9|15085.9|15063.9|15107.8|15085.8|15082.4|15060.4|0
1697555400000|2023-10-17 15:10:00|15086.9|15064.9|15108.8|15086.8|15110.3|15088.3|15086.9|15064.9|0
1697555700000|2023-10-17 15:15:00|15108.4|15086.4|15132.1|15110.1|15132.1|15110.1|15100.6|15078.6|0
1697556000000|2023-10-17 15:20:00|15135.9|15113.9|15116.9|15094.9|15137.1|15115.1|15109.4|15087.4|0
1697556300000|2023-10-17 15:25:00|15115.4|15093.4|15122.1|15100.1|15133.1|15111.1|15111.6|15089.6|0
1697556600000|2023-10-17 15:30:00|15121.9|15099.9|15149.4|15127.4|15153.8|15131.8|15121.9|15099.9|0
1697556900000|2023-10-17 15:35:00|15147.5|15125.5|15146.6|15124.6|15170.3|15148.3|15144.9|15122.9|0
1697557200000|2023-10-17 15:40:00|15146.8|15124.8|15153|15131|15159.3|15137.3|15144.5|15122.5|0
1697557500000|2023-10-17 15:45:00|15152.5|15130.5|15173.2|15151.2|15174|15152|15147.5|15125.5|0
1697557800000|2023-10-17 15:50:00|15173.7|15151.7|15155.5|15133.5|15174.3|15152.3|15148.5|15126.5|0
1697558100000|2023-10-17 15:55:00|15154.8|15132.8|15162.8|15140.8|15163.5|15141.5|15151.4|15129.4|0
1697558400000|2023-10-17 16:00:00|15162.5|15140.5|15164.9|15142.9|15185.3|15163.3|15160.7|15138.7|0
1697558700000|2023-10-17 16:05:00|15163.8|15141.8|15175.3|15153.3|15175.8|15153.8|15159.5|15137.5|0
1697559000000|2023-10-17 16:10:00|15174.8|15152.8|15182.3|15160.3|15185.8|15163.8|15167|15145|0
1697559300000|2023-10-17 16:15:00|15182.8|15160.8|15177.8|15155.8|15187|15165|15171.7|15149.7|0
1697559600000|2023-10-17 16:20:00|15177|15155|15186.9|15164.9|15198.9|15176.9|15173.5|15151.5|0
1697559900000|2023-10-17 16:25:00|15187.3|15165.3|15199.3|15177.3|15199.3|15177.3|15184.4|15162.4|0
1697560200000|2023-10-17 16:30:00|15198.4|15176.4|15186.7|15164.7|15200|15178|15186.7|15164.7|0
1697560500000|2023-10-17 16:35:00|15186.3|15164.3|15186|15164|15189.4|15167.4|15177.8|15155.8|0
1697560800000|2023-10-17 16:40:00|15185.5|15163.5|15180.9|15158.9|15189.3|15167.3|15180.5|15158.5|0
1697561100000|2023-10-17 16:45:00|15180.3|15158.3|15176.7|15154.7|15183.3|15161.3|15157.9|15135.9|0
1697561400000|2023-10-17 16:50:00|15176.3|15154.3|15184|15162|15185.8|15163.8|15167|15145|0
1697561700000|2023-10-17 16:55:00|15183.3|15161.3|15164.7|15142.7|15188.2|15166.2|15156|15134|0
1697562000000|2023-10-17 17:00:00|15165.1|15143.1|15162.8|15140.8|15175.2|15153.2|15162.8|15140.8|0
1697562300000|2023-10-17 17:05:00|15162.7|15140.7|15165.3|15143.3|15166.7|15144.7|15153.5|15131.5|0
1697562600000|2023-10-17 17:10:00|15165.1|15143.1|15154.3|15132.3|15169.1|15147.1|15154.3|15132.3|0
1697562900000|2023-10-17 17:15:00|15154.7|15132.7|15162.2|15140.2|15163.1|15141.1|15153.5|15131.5|0
1697563200000|2023-10-17 17:20:00|15161.7|15139.7|15150.1|15128.1|15167.8|15145.8|15149|15127|0
1697563500000|2023-10-17 17:25:00|15150.3|15128.3|15150.6|15128.6|15159.3|15137.3|15147.8|15125.8|0
1697563800000|2023-10-17 17:30:00|15150|15128|15140.5|15118.5|15151.1|15129.1|15122.3|15100.3|0
1697564100000|2023-10-17 17:35:00|15140|15118|15133.1|15111.1|15145.2|15123.2|15129|15107|0
1697564400000|2023-10-17 17:40:00|15132.1|15110.1|15137.3|15115.3|15139.3|15117.3|15123.5|15101.5|0
1697564700000|2023-10-17 17:45:00|15136.8|15114.8|15133.1|15111.1|15136.8|15114.8|15122.5|15100.5|0
1697565000000|2023-10-17 17:50:00|15132.8|15110.8|15097.3|15075.3|15134.7|15112.7|15093.5|15071.5|0
1697565300000|2023-10-17 17:55:00|15095.5|15073.5|15096|15074|15103.5|15081.5|15083.1|15061.1|0
1697565600000|2023-10-17 18:00:00|15097.6|15075.6|15094.3|15072.3|15102.2|15080.2|15088.6|15066.6|0
1697565900000|2023-10-17 18:05:00|15094.8|15072.8|15108.1|15086.1|15108.7|15086.7|15089.3|15067.3|0
1697566200000|2023-10-17 18:10:00|15106.7|15084.7|15107.8|15085.8|15115.7|15093.7|15097.8|15075.8|0
1697566500000|2023-10-17 18:15:00|15108.1|15086.1|15100.7|15078.7|15124.2|15102.2|15097.6|15075.6|0
1697566800000|2023-10-17 18:20:00|15100.8|15078.8|15112.5|15090.5|15118.5|15096.5|15099.9|15077.9|0
1697567100000|2023-10-17 18:25:00|15112.8|15090.8|15110.5|15088.5|15119.3|15097.3|15103.8|15081.8|0
1697567400000|2023-10-17 18:30:00|15109.9|15087.9|15111.8|15089.8|15117.9|15095.9|15099.8|15077.8|0
1697567700000|2023-10-17 18:35:00|15110.8|15088.8|15126|15104|15128.3|15106.3|15102.5|15080.5|0
1697568000000|2023-10-17 18:40:00|15126.3|15104.3|15116.9|15094.9|15131.4|15109.4|15114|15092|0
1697568300000|2023-10-17 18:45:00|15117|15095|15123.8|15101.8|15130.7|15108.7|15109.5|15087.5|0
1697568600000|2023-10-17 18:50:00|15124.7|15102.7|15080|15058|15124.8|15102.8|15075.5|15053.5|0
1697568900000|2023-10-17 18:55:00|15079.2|15057.2|15085.9|15063.9|15092.5|15070.5|15070.3|15048.3|0
1697569200000|2023-10-17 19:00:00|15083.8|15061.8|15079.7|15057.7|15090.3|15068.3|15071.5|15049.5|0
1697569500000|2023-10-17 19:05:00|15078.4|15056.4|15095|15073|15105.5|15083.5|15069.5|15047.5|0
1697569800000|2023-10-17 19:10:00|15097.2|15075.2|15099.2|15077.2|15106.2|15084.2|15092.5|15070.5|0
1697570100000|2023-10-17 19:15:00|15099.3|15077.3|15106.5|15084.5|15108.9|15086.9|15093.8|15071.8|0
1697570400000|2023-10-17 19:20:00|15106.8|15084.8|15100.3|15078.3|15116.5|15094.5|15096.2|15074.2|0
1697570700000|2023-10-17 19:25:00|15099.9|15077.9|15108.5|15086.5|15113.8|15091.8|15097.8|15075.8|0
1697571000000|2023-10-17 19:30:00|15109.7|15087.7|15095|15073|15112.4|15090.4|15093.5|15071.5|0
1697571300000|2023-10-17 19:35:00|15095.2|15073.2|15100.5|15078.5|15107.8|15085.8|15094.9|15072.9|0
1697571600000|2023-10-17 19:40:00|15101.9|15079.9|15096.7|15074.7|15107.3|15085.3|15092.3|15070.3|0
1697571900000|2023-10-17 19:45:00|15097.3|15075.3|15100.8|15078.8|15105|15083|15092.2|15070.2|0
1697572200000|2023-10-17 19:50:00|15102.3|15080.3|15126.7|15104.7|15127.8|15105.8|15095.2|15073.2|0
1697572500000|2023-10-17 19:55:00|15129.8|15107.8|15131.5|15109.5|15135.7|15113.7|15122.8|15100.8|0
1697572800000|2023-10-17 20:00:00|15131.9|15109.9|15126.8|15104.8|15139.7|15117.7|15126.7|15104.7|0
1697573100000|2023-10-17 20:05:00|15126.2|15104.2|15120.9|15098.9|15127.2|15105.2|15117.4|15095.4|0
1697573400000|2023-10-17 20:10:00|15121|15099|15122.3|15100.3|15124.9|15102.9|15117.8|15095.8|0
1697573700000|2023-10-17 20:15:00|15121.3|15099.3|15123.7|15101.7|15124.3|15102.3|15120.9|15098.9|0
1697574000000|2023-10-17 20:20:00|15123.5|15101.5|15124.2|15102.2|15125.2|15103.2|15121.5|15099.5|0
1697574300000|2023-10-17 20:25:00|15124.3|15102.3|15125.2|15103.2|15125.3|15103.3|15123.8|15101.8|0
1697574600000|2023-10-17 20:30:00|15125.3|15103.3|15133.2|15111.2|15135.3|15113.3|15125.3|15103.3|0
1697574900000|2023-10-17 20:35:00|15133|15111|15136.9|15114.9|15137|15115|15132.7|15110.7|0
1697575200000|2023-10-17 20:40:00|15136.8|15114.8|15134.3|15112.3|15137.9|15115.9|15133.8|15111.8|0
1697575500000|2023-10-17 20:45:00|15134.4|15112.4|15132.3|15110.3|15136|15114|15131.9|15109.9|0
1697575800000|2023-10-17 20:50:00|15132.4|15110.4|15132.2|15110.2|15134.7|15112.7|15131.7|15109.7|0
1697576100000|2023-10-17 20:55:00|15132.3|15110.3|15131.2|15109.2|15132.5|15110.5|15130.4|15108.4|0
1697576400000|2023-10-17 21:00:00|15131.5|15109.5|15129.8|15107.8|15131.7|15109.7|15129.6|15107.6|0
1697576700000|2023-10-17 21:05:00|15130|15108|15128.7|15106.7|15130.5|15108.5|15128.3|15106.3|0
1697577000000|2023-10-17 21:10:00|15129|15107|15127.5|15105.5|15129|15107|15127.5|15105.5|0
1697577300000|2023-10-17 21:15:00|15127.1|15105.1|15126.1|15104.1|15127.3|15105.3|15126.1|15104.1|0
1697577600000|2023-10-17 21:20:00|15126.2|15104.2|15124|15102|15126.2|15104.2|15124|15102|0
1697577900000|2023-10-17 21:25:00|15123.5|15101.5|15127.1|15105.1|15127.9|15105.9|15123.5|15101.5|0
1697578200000|2023-10-17 21:30:00|15126.6|15104.6|15128.5|15106.5|15128.7|15106.7|15125.7|15103.7|0
1697578500000|2023-10-17 21:35:00|15127.5|15105.5|15125.6|15103.6|15127.5|15105.5|15124.6|15102.6|0
1697578800000|2023-10-17 21:40:00|15125.5|15103.5|15122.2|15100.2|15125.6|15103.6|15121.2|15099.2|0
1697579100000|2023-10-17 21:45:00|15122.5|15100.5|15122.8|15100.8|15122.8|15100.8|15122.3|15100.3|0
1697579400000|2023-10-17 21:50:00|15123.4|15101.4|15123.2|15101.2|15123.5|15101.5|15123.2|15101.2|0
1697579700000|2023-10-17 21:55:00|15123.3|15101.3|15124.2|15102.2|15125.3|15103.3|15123.3|15101.3|0
1697580000000|2023-10-17 22:00:00|15128|15106|15118.6|15096.6|15128|15106|15117.3|15095.3|0
1697580300000|2023-10-17 22:05:00|15118.8|15096.8|15119|15097|15121.4|15099.4|15117.6|15095.6|0
1697580600000|2023-10-17 22:10:00|15119.3|15097.3|15118.3|15096.3|15119.8|15097.8|15116.8|15094.8|0
1697580900000|2023-10-17 22:15:00|15118|15096|15120.9|15098.9|15121|15099|15117.8|15095.8|0
1697581200000|2023-10-17 22:20:00|15120.8|15098.8|15120.8|15098.8|15122.1|15100.1|15119.9|15097.9|0
1697581500000|2023-10-17 22:25:00|15120.9|15098.9|15119.6|15097.6|15122.1|15100.1|15119.3|15097.3|0
1697581800000|2023-10-17 22:30:00|15119.8|15097.8|15122|15100|15124.6|15102.6|15119.8|15097.8|0
1697582100000|2023-10-17 22:35:00|15122.1|15100.1|15125.3|15103.3|15125.5|15103.5|15121.4|15099.4|0
1697582400000|2023-10-17 22:40:00|15125.6|15103.6|15122.5|15100.5|15125.8|15103.8|15122|15100|0
1697582700000|2023-10-17 22:45:00|15122.6|15100.6|15122.5|15100.5|15124.5|15102.5|15122.3|15100.3|0
1697583000000|2023-10-17 22:50:00|15122.6|15100.6|15121.8|15099.8|15123.1|15101.1|15119.8|15097.8|0
1697583300000|2023-10-17 22:55:00|15121.6|15099.6|15119.5|15097.5|15123.3|15101.3|15119.3|15097.3|0
1697583600000|2023-10-17 23:00:00|15119.8|15097.8|15120.9|15098.9|15123.6|15101.6|15119.8|15097.8|0
1697583900000|2023-10-17 23:05:00|15121|15099|15118.8|15096.8|15121.3|15099.3|15118.5|15096.5|0
1697584200000|2023-10-17 23:10:00|15119.1|15097.1|15114.9|15092.9|15119.3|15097.3|15114.3|15092.3|0
1697584500000|2023-10-17 23:15:00|15115.5|15093.5|15113.3|15091.3|15116.8|15094.8|15111.9|15089.9|0
1697584800000|2023-10-17 23:20:00|15112.3|15090.3|15113.8|15091.8|15114|15092|15110.3|15088.3|0
1697585100000|2023-10-17 23:25:00|15113.6|15091.6|15110.3|15088.3|15115.3|15093.3|15109.8|15087.8|0
1697585400000|2023-10-17 23:30:00|15111.1|15089.1|15110.5|15088.5|15111.5|15089.5|15108.5|15086.5|0
1697585700000|2023-10-17 23:35:00|15110.3|15088.3|15110.6|15088.6|15111|15089|15107.6|15085.6|0
1697586000000|2023-10-17 23:40:00|15110.8|15088.8|15111|15089|15112.1|15090.1|15110.5|15088.5|0
1697586300000|2023-10-17 23:45:00|15111.1|15089.1|15108.8|15086.8|15111.8|15089.8|15108|15086|0
1697586600000|2023-10-17 23:50:00|15108.5|15086.5|15103.6|15081.6|15109.5|15087.5|15101.5|15079.5|0
1697586900000|2023-10-17 23:55:00|15103.5|15081.5|15101.5|15079.5|15104|15082|15100.3|15078.3|0
1697587200000|2023-10-18 00:00:00|15101|15079|15101.8|15079.8|15104.8|15082.8|15099.5|15077.5|0
1697587500000|2023-10-18 00:05:00|15102|15080|15095.8|15073.8|15103.9|15081.9|15095.5|15073.5|0
1697587800000|2023-10-18 00:10:00|15096.3|15074.3|15084.3|15062.3|15099.6|15077.6|15080.1|15058.1|0
1697588100000|2023-10-18 00:15:00|15084.1|15062.1|15087.3|15065.3|15088.6|15066.6|15082.9|15060.9|0
1697588400000|2023-10-18 00:20:00|15087.1|15065.1|15090.8|15068.8|15091|15069|15086.3|15064.3|0
1697588700000|2023-10-18 00:25:00|15090.5|15068.5|15096|15074|15097.8|15075.8|15089.8|15067.8|0
1697589000000|2023-10-18 00:30:00|15095.8|15073.8|15090.6|15068.6|15096.3|15074.3|15088.9|15066.9|0
1697589300000|2023-10-18 00:35:00|15090.5|15068.5|15088.4|15066.4|15093.3|15071.3|15087.6|15065.6|0
1697589600000|2023-10-18 00:40:00|15088.6|15066.6|15090.4|15068.4|15091.5|15069.5|15087.3|15065.3|0
1697589900000|2023-10-18 00:45:00|15090.3|15068.3|15086.9|15064.9|15091.3|15069.3|15086|15064|0
1697590200000|2023-10-18 00:50:00|15086.5|15064.5|15081|15059|15086.8|15064.8|15078|15056|0
1697590500000|2023-10-18 00:55:00|15080.9|15058.9|15081.8|15059.8|15086|15064|15079.3|15057.3|0
1697590800000|2023-10-18 01:00:00|15081.6|15059.6|15083.3|15061.3|15084.1|15062.1|15076.8|15054.8|0
1697591100000|2023-10-18 01:05:00|15083|15061|15084.5|15062.5|15085.9|15063.9|15081.4|15059.4|0
1697591400000|2023-10-18 01:10:00|15084.4|15062.4|15084.8|15062.8|15088.8|15066.8|15083|15061|0
1697591700000|2023-10-18 01:15:00|15085|15063|15091.3|15069.3|15092.3|15070.3|15083.5|15061.5|0
1697592000000|2023-10-18 01:20:00|15091.4|15069.4|15096.6|15074.6|15098.3|15076.3|15087.5|15065.5|0
1697592300000|2023-10-18 01:25:00|15096.5|15074.5|15095.6|15073.6|15097.8|15075.8|15093|15071|0
1697592600000|2023-10-18 01:30:00|15098.4|15076.4|15097.9|15075.9|15102.3|15080.3|15094.5|15072.5|0
1697592900000|2023-10-18 01:35:00|15098|15076|15094.5|15072.5|15100.4|15078.4|15092.5|15070.5|0
1697593200000|2023-10-18 01:40:00|15094.9|15072.9|15089.8|15067.8|15096.5|15074.5|15087.5|15065.5|0
1697593500000|2023-10-18 01:45:00|15089.5|15067.5|15090.1|15068.1|15092.8|15070.8|15084.5|15062.5|0
1697593800000|2023-10-18 01:50:00|15089.8|15067.8|15096.8|15074.8|15098|15076|15088.9|15066.9|0
1697594100000|2023-10-18 01:55:00|15096.6|15074.6|15097.5|15075.5|15099.8|15077.8|15095.3|15073.3|0
1697594400000|2023-10-18 02:00:00|15099|15077|15114.6|15092.6|15119|15097|15099|15077|0
1697594700000|2023-10-18 02:05:00|15114.3|15092.3|15109.8|15087.8|15116|15094|15108.3|15086.3|0
1697595000000|2023-10-18 02:10:00|15110|15088|15106.6|15084.6|15110.8|15088.8|15104|15082|0
1697595300000|2023-10-18 02:15:00|15106.8|15084.8|15106|15084|15107.8|15085.8|15102|15080|0
1697595600000|2023-10-18 02:20:00|15106.8|15084.8|15105.6|15083.6|15108.3|15086.3|15104|15082|0
1697595900000|2023-10-18 02:25:00|15105.5|15083.5|15107.6|15085.6|15109.3|15087.3|15105.5|15083.5|0
1697596200000|2023-10-18 02:30:00|15107.8|15085.8|15105.5|15083.5|15110.3|15088.3|15105.3|15083.3|0
1697596500000|2023-10-18 02:35:00|15105.8|15083.8|15107|15085|15108.3|15086.3|15104.3|15082.3|0
1697596800000|2023-10-18 02:40:00|15106.9|15084.9|15101.1|15079.1|15106.9|15084.9|15100.8|15078.8|0
1697597100000|2023-10-18 02:45:00|15101.4|15079.4|15107.3|15085.3|15107.3|15085.3|15099.3|15077.3|0
1697597400000|2023-10-18 02:50:00|15108|15086|15109.5|15087.5|15109.8|15087.8|15104.6|15082.6|0
1697597700000|2023-10-18 02:55:00|15109.3|15087.3|15105.3|15083.3|15109.3|15087.3|15104|15082|0
1697598000000|2023-10-18 03:00:00|15106.5|15084.5|15103.9|15081.9|15106.9|15084.9|15103.5|15081.5|0
1697598300000|2023-10-18 03:05:00|15103.6|15081.6|15109.8|15087.8|15110.5|15088.5|15102.8|15080.8|0
1697598600000|2023-10-18 03:10:00|15109.4|15087.4|15105.5|15083.5|15111.3|15089.3|15104.5|15082.5|0
1697598900000|2023-10-18 03:15:00|15105.3|15083.3|15099.5|15077.5|15105.4|15083.4|15098|15076|0
1697599200000|2023-10-18 03:20:00|15099.6|15077.6|15096.3|15074.3|15100.4|15078.4|15096.1|15074.1|0
1697599500000|2023-10-18 03:25:00|15096.4|15074.4|15099|15077|15101.3|15079.3|15096.3|15074.3|0
1697599800000|2023-10-18 03:30:00|15099.3|15077.3|15095.8|15073.8|15099.5|15077.5|15093.1|15071.1|0
1697600100000|2023-10-18 03:35:00|15095.9|15073.9|15096.8|15074.8|15098.6|15076.6|15094.8|15072.8|0
1697600400000|2023-10-18 03:40:00|15096.1|15074.1|15100.3|15078.3|15101.5|15079.5|15095.8|15073.8|0
1697600700000|2023-10-18 03:45:00|15100.1|15078.1|15102.3|15080.3|15102.8|15080.8|15099.8|15077.8|0
1697601000000|2023-10-18 03:50:00|15102.1|15080.1|15103.1|15081.1|15103.3|15081.3|15100.3|15078.3|0
1697601300000|2023-10-18 03:55:00|15103|15081|15107.5|15085.5|15108.1|15086.1|15102.5|15080.5|0
1697601600000|2023-10-18 04:00:00|15107|15085|15105.3|15083.3|15108.4|15086.4|15105|15083|0
1697601900000|2023-10-18 04:05:00|15105|15083|15103|15081|15105.5|15083.5|15102.3|15080.3|0
1697602200000|2023-10-18 04:10:00|15103.1|15081.1|15104.8|15082.8|15107.3|15085.3|15102.9|15080.9|0
1697602500000|2023-10-18 04:15:00|15104.6|15082.6|15108.5|15086.5|15108.9|15086.9|15104.6|15082.6|0
1697602800000|2023-10-18 04:20:00|15108.4|15086.4|15107.8|15085.8|15110.4|15088.4|15107|15085|0
1697603100000|2023-10-18 04:25:00|15107.5|15085.5|15105.9|15083.9|15107.8|15085.8|15105.8|15083.8|0
1697603400000|2023-10-18 04:30:00|15106|15084|15109.3|15087.3|15111.1|15089.1|15105.9|15083.9|0
1697603700000|2023-10-18 04:35:00|15109|15087|15109|15087|15110.9|15088.9|15107.6|15085.6|0
1697604000000|2023-10-18 04:40:00|15108.9|15086.9|15109.3|15087.3|15109.8|15087.8|15108.4|15086.4|0
1697604300000|2023-10-18 04:45:00|15109|15087|15109.3|15087.3|15111.3|15089.3|15108.3|15086.3|0
1697604600000|2023-10-18 04:50:00|15109.1|15087.1|15108.3|15086.3|15109.8|15087.8|15107|15085|0
1697604900000|2023-10-18 04:55:00|15108.1|15086.1|15102.5|15080.5|15108.1|15086.1|15102.3|15080.3|0
1697605200000|2023-10-18 05:00:00|15102.4|15080.4|15100.4|15078.4|15103|15081|15097.1|15075.1|0
1697605500000|2023-10-18 05:05:00|15100.3|15078.3|15102|15080|15102.5|15080.5|15098.6|15076.6|0
1697605800000|2023-10-18 05:10:00|15101.8|15079.8|15099|15077|15102.3|15080.3|15097.5|15075.5|0
1697606100000|2023-10-18 05:15:00|15099.1|15077.1|15103|15081|15103.5|15081.5|15098.5|15076.5|0
1697606400000|2023-10-18 05:20:00|15102.8|15080.8|15102|15080|15107.3|15085.3|15101.6|15079.6|0
1697606700000|2023-10-18 05:25:00|15101.5|15079.5|15099.3|15077.3|15102.3|15080.3|15095.5|15073.5|0
1697607000000|2023-10-18 05:30:00|15099.5|15077.5|15102|15080|15104.1|15082.1|15099.3|15077.3|0
1697607300000|2023-10-18 05:35:00|15101.5|15079.5|15106.5|15084.5|15106.8|15084.8|15101.3|15079.3|0
1697607600000|2023-10-18 05:40:00|15106.3|15084.3|15102.5|15080.5|15106.3|15084.3|15102.5|15080.5|0
1697607900000|2023-10-18 05:45:00|15102.8|15080.8|15108|15086|15109.3|15087.3|15102.8|15080.8|0
1697608200000|2023-10-18 05:50:00|15107.9|15085.9|15111|15089|15113.9|15091.9|15107.4|15085.4|0
1697608500000|2023-10-18 05:55:00|15111.1|15089.1|15110.8|15088.8|15113.1|15091.1|15108.1|15086.1|0
1697608800000|2023-10-18 06:00:00|15110.9|15088.9|15100.1|15078.1|15112|15090|15095.1|15073.1|0
1697609100000|2023-10-18 06:05:00|15100.3|15078.3|15103.5|15081.5|15105.1|15083.1|15098.3|15076.3|0
1697609400000|2023-10-18 06:10:00|15103.4|15081.4|15104.8|15082.8|15108.6|15086.6|15102.5|15080.5|0
1697609700000|2023-10-18 06:15:00|15104.3|15082.3|15092.5|15070.5|15105.4|15083.4|15092.5|15070.5|0
1697610000000|2023-10-18 06:20:00|15091.4|15069.4|15093.3|15071.3|15096.8|15074.8|15088|15066|0
1697610300000|2023-10-18 06:25:00|15093.1|15071.1|15095.3|15073.3|15097|15075|15091|15069|0
1697610600000|2023-10-18 06:30:00|15095|15073|15097.4|15075.4|15098|15076|15091.3|15069.3|0
1697610900000|2023-10-18 06:35:00|15097.1|15075.1|15094.4|15072.4|15103.8|15081.8|15093.6|15071.6|0
1697611200000|2023-10-18 06:40:00|15094.3|15072.3|15093.5|15071.5|15100.1|15078.1|15090.3|15068.3|0
1697611500000|2023-10-18 06:45:00|15093.6|15071.6|15093.9|15071.9|15094.3|15072.3|15090|15068|0
1697611800000|2023-10-18 06:50:00|15093.8|15071.8|15088|15066|15094.8|15072.8|15085.6|15063.6|0
1697612100000|2023-10-18 06:55:00|15087.4|15065.4|15076.5|15054.5|15088.5|15066.5|15076.5|15054.5|0
1697612400000|2023-10-18 07:00:00|15075.9|15053.9|15072.3|15050.3|15081|15059|15067.9|15045.9|0
1697612700000|2023-10-18 07:05:00|15073.8|15051.8|15079.5|15057.5|15079.9|15057.9|15070.3|15048.3|0
1697613000000|2023-10-18 07:10:00|15080|15058|15076.8|15054.8|15080|15058|15069|15047|0
1697613300000|2023-10-18 07:15:00|15076.1|15054.1|15070.3|15048.3|15082.9|15060.9|15069.5|15047.5|0
1697613600000|2023-10-18 07:20:00|15071.6|15049.6|15057.9|15035.9|15073.3|15051.3|15057.1|15035.1|0
1697613900000|2023-10-18 07:25:00|15058|15036|15067.3|15045.3|15067.9|15045.9|15054.5|15032.5|0
1697614200000|2023-10-18 07:30:00|15067.1|15045.1|15077.9|15055.9|15078.8|15056.8|15064.8|15042.8|0
1697614500000|2023-10-18 07:35:00|15078.1|15056.1|15083.9|15061.9|15084.1|15062.1|15075.6|15053.6|0
1697614800000|2023-10-18 07:40:00|15084|15062|15090.8|15068.8|15091|15069|15077.3|15055.3|0
1697615100000|2023-10-18 07:45:00|15090.5|15068.5|15088.4|15066.4|15094.8|15072.8|15087.9|15065.9|0
1697615400000|2023-10-18 07:50:00|15088.1|15066.1|15091.3|15069.3|15092|15070|15078.8|15056.8|0
1697615700000|2023-10-18 07:55:00|15090.4|15068.4|15091.5|15069.5|15094.5|15072.5|15089.6|15067.6|0
1697616000000|2023-10-18 08:00:00|15089.8|15067.8|15083.1|15061.1|15092.4|15070.4|15082.3|15060.3|0
1697616300000|2023-10-18 08:05:00|15082.5|15060.5|15081.1|15059.1|15085.5|15063.5|15076.3|15054.3|0
1697616600000|2023-10-18 08:10:00|15082|15060|15076.9|15054.9|15087.1|15065.1|15074.8|15052.8|0
1697616900000|2023-10-18 08:15:00|15077.9|15055.9|15070.8|15048.8|15083.3|15061.3|15069.1|15047.1|0
1697617200000|2023-10-18 08:20:00|15070.5|15048.5|15085.3|15063.3|15088.5|15066.5|15070.5|15048.5|0
1697617500000|2023-10-18 08:25:00|15085.4|15063.4|15084.9|15062.9|15087.3|15065.3|15078.6|15056.6|0
1697617800000|2023-10-18 08:30:00|15084.8|15062.8|15086|15064|15091.5|15069.5|15080|15058|0
1697618100000|2023-10-18 08:35:00|15085.1|15063.1|15091.1|15069.1|15091.5|15069.5|15079.6|15057.6|0
1697618400000|2023-10-18 08:40:00|15090.8|15068.8|15090.5|15068.5|15092.3|15070.3|15085.5|15063.5|0
1697618700000|2023-10-18 08:45:00|15090.8|15068.8|15101.3|15079.3|15104|15082|15087.4|15065.4|0
1697619000000|2023-10-18 08:50:00|15100.9|15078.9|15095.4|15073.4|15102|15080|15094.8|15072.8|0
1697619300000|2023-10-18 08:55:00|15095.8|15073.8|15095|15073|15099.8|15077.8|15093.4|15071.4|0
1697619600000|2023-10-18 09:00:00|15095.9|15073.9|15089.3|15067.3|15096.4|15074.4|15087.6|15065.6|0
1697619900000|2023-10-18 09:05:00|15090.5|15068.5|15096.8|15074.8|15097|15075|15089.6|15067.6|0
1697620200000|2023-10-18 09:10:00|15097|15075|15098.4|15076.4|15101.8|15079.8|15093.8|15071.8|0
1697620500000|2023-10-18 09:15:00|15097.3|15075.3|15099.8|15077.8|15105|15083|15095.1|15073.1|0
1697620800000|2023-10-18 09:20:00|15099.1|15077.1|15095|15073|15101.6|15079.6|15094.6|15072.6|0
1697621100000|2023-10-18 09:25:00|15095.3|15073.3|15072.6|15050.6|15095.5|15073.5|15069.5|15047.5|0
1697621400000|2023-10-18 09:30:00|15072|15050|15053.5|15031.5|15075|15053|15049.9|15027.9|0
1697621700000|2023-10-18 09:35:00|15055|15033|15055.1|15033.1|15059|15037|15052.1|15030.1|0
1697622000000|2023-10-18 09:40:00|15054.9|15032.9|15050.8|15028.8|15055.8|15033.8|15045.5|15023.5|0
1697622300000|2023-10-18 09:45:00|15050.3|15028.3|15058.1|15036.1|15061.5|15039.5|15048.5|15026.5|0
1697622600000|2023-10-18 09:50:00|15058|15036|15059.3|15037.3|15061.6|15039.6|15052.9|15030.9|0
1697622900000|2023-10-18 09:55:00|15059.1|15037.1|15057|15035|15059.8|15037.8|15053.3|15031.3|0
1697623200000|2023-10-18 10:00:00|15056.9|15034.9|15060.3|15038.3|15064|15042|15054.3|15032.3|0
1697623500000|2023-10-18 10:05:00|15059.8|15037.8|15065|15043|15067.5|15045.5|15056.8|15034.8|0
1697623800000|2023-10-18 10:10:00|15065.4|15043.4|15057.8|15035.8|15066.8|15044.8|15055.6|15033.6|0
1697624100000|2023-10-18 10:15:00|15058.8|15036.8|15063.4|15041.4|15064.1|15042.1|15056.5|15034.5|0
1697624400000|2023-10-18 10:20:00|15062.4|15040.4|15046.9|15024.9|15064.5|15042.5|15042.9|15020.9|0
1697624700000|2023-10-18 10:25:00|15046.4|15024.4|15049.4|15027.4|15051|15029|15040|15018|0
1697625000000|2023-10-18 10:30:00|15049.1|15027.1|15047.8|15025.8|15049.5|15027.5|15044.3|15022.3|0
1697625300000|2023-10-18 10:35:00|15047.9|15025.9|15038.3|15016.3|15048.6|15026.6|15037.5|15015.5|0
1697625600000|2023-10-18 10:40:00|15038.8|15016.8|15038|15016|15041.1|15019.1|15033.4|15011.4|0
1697625900000|2023-10-18 10:45:00|15037.6|15015.6|15034.1|15012.1|15040.8|15018.8|15029.3|15007.3|0
1697626200000|2023-10-18 10:50:00|15034.3|15012.3|15038.8|15016.8|15039.8|15017.8|15030.1|15008.1|0
1697626500000|2023-10-18 10:55:00|15038|15016|15037|15015|15039.6|15017.6|15033.4|15011.4|0
1697626800000|2023-10-18 11:00:00|15037.4|15015.4|15048.4|15026.4|15051.8|15029.8|15034.8|15012.8|0
1697627100000|2023-10-18 11:05:00|15048.1|15026.1|15057.6|15035.6|15060.3|15038.3|15047.9|15025.9|0
1697627400000|2023-10-18 11:10:00|15057.5|15035.5|15049.6|15027.6|15057.8|15035.8|15047.8|15025.8|0
1697627700000|2023-10-18 11:15:00|15051.8|15029.8|15051.9|15029.9|15055.8|15033.8|15049.1|15027.1|0
1697628000000|2023-10-18 11:20:00|15052.1|15030.1|15044.5|15022.5|15052.3|15030.3|15042.3|15020.3|0
1697628300000|2023-10-18 11:25:00|15044.3|15022.3|15053.5|15031.5|15056|15034|15043.4|15021.4|0
1697628600000|2023-10-18 11:30:00|15052.5|15030.5|15055.8|15033.8|15057.5|15035.5|15047.3|15025.3|0
1697628900000|2023-10-18 11:35:00|15056|15034|15054.8|15032.8|15059.5|15037.5|15050.5|15028.5|0
1697629200000|2023-10-18 11:40:00|15054.9|15032.9|15047|15025|15054.9|15032.9|15045|15023|0
1697629500000|2023-10-18 11:45:00|15046.9|15024.9|15043.3|15021.3|15049.3|15027.3|15042.3|15020.3|0
1697629800000|2023-10-18 11:50:00|15043.4|15021.4|15046.8|15024.8|15050.5|15028.5|15043.4|15021.4|0
1697630100000|2023-10-18 11:55:00|15046.6|15024.6|15046.4|15024.4|15050.8|15028.8|15044.1|15022.1|0
1697630400000|2023-10-18 12:00:00|15045.8|15023.8|15039|15017|15048.3|15026.3|15037|15015|0
1697630700000|2023-10-18 12:05:00|15039.1|15017.1|15053.5|15031.5|15053.8|15031.8|15038.5|15016.5|0
1697631000000|2023-10-18 12:10:00|15053.6|15031.6|15054|15032|15055.4|15033.4|15048.3|15026.3|0
1697631300000|2023-10-18 12:15:00|15054.5|15032.5|15059.9|15037.9|15061.8|15039.8|15053.3|15031.3|0
1697631600000|2023-10-18 12:20:00|15058.6|15036.6|15056.6|15034.6|15064.5|15042.5|15056.6|15034.6|0
1697631900000|2023-10-18 12:25:00|15057|15035|15053.4|15031.4|15060.5|15038.5|15052.8|15030.8|0
1697632200000|2023-10-18 12:30:00|15053.5|15031.5|15050|15028|15063.5|15041.5|15046.3|15024.3|0
1697632500000|2023-10-18 12:35:00|15050.1|15028.1|15039.5|15017.5|15051.8|15029.8|15038.9|15016.9|0
1697632800000|2023-10-18 12:40:00|15040.9|15018.9|15034.8|15012.8|15043|15021|15033.3|15011.3|0
1697633100000|2023-10-18 12:45:00|15033.8|15011.8|15030.5|15008.5|15034.6|15012.6|15026.8|15004.8|0
1697633400000|2023-10-18 12:50:00|15030.1|15008.1|15021.8|14999.8|15033.3|15011.3|15018|14996|0
1697633700000|2023-10-18 12:55:00|15022.3|15000.3|15019.5|14997.5|15025.4|15003.4|15016.8|14994.8|0
1697634000000|2023-10-18 13:00:00|15020.3|14998.3|15032|15010|15036.1|15014.1|15015.5|14993.5|0
1697634300000|2023-10-18 13:05:00|15032.1|15010.1|15028.5|15006.5|15040.5|15018.5|15026|15004|0
1697634600000|2023-10-18 13:10:00|15029|15007|15034|15012|15034.3|15012.3|15026.6|15004.6|0
1697634900000|2023-10-18 13:15:00|15033.1|15011.1|15035.3|15013.3|15035.5|15013.5|15027.3|15005.3|0
1697635200000|2023-10-18 13:20:00|15034.9|15012.9|15032.8|15010.8|15036.3|15014.3|15029|15007|0
1697635500000|2023-10-18 13:25:00|15026|15004|15020|14998|15028.6|15006.6|15016|14994|0
1697635800000|2023-10-18 13:30:00|15022.4|15000.4|15081.4|15059.4|15085|15063|15017.3|14995.3|0
1697636100000|2023-10-18 13:35:00|15084.8|15062.8|15044|15022|15089.8|15067.8|15036.3|15014.3|0
1697636400000|2023-10-18 13:40:00|15042.4|15020.4|15026.1|15004.1|15044.3|15022.3|15025.3|15003.3|0
1697636700000|2023-10-18 13:45:00|15023.8|15001.8|15035.6|15013.6|15056.4|15034.4|15014.5|14992.5|0
1697637000000|2023-10-18 13:50:00|15036.8|15014.8|15055.1|15033.1|15057.2|15035.2|15026.4|15004.4|0
1697637300000|2023-10-18 13:55:00|15054.6|15032.6|15059.9|15037.9|15068.4|15046.4|15046.9|15024.9|0
1697637600000|2023-10-18 14:00:00|15057.7|15035.7|15044.1|15022.1|15062.9|15040.9|15018.2|14996.2|0
1697637900000|2023-10-18 14:05:00|15042.9|15020.9|15053.9|15031.9|15084.5|15062.5|15041.1|15019.1|0
1697638200000|2023-10-18 14:10:00|15055.4|15033.4|15054.7|15032.7|15059|15037|15042|15020|0
1697638500000|2023-10-18 14:15:00|15054.6|15032.6|15094.7|15072.7|15097.4|15075.4|15051.7|15029.7|0
1697638800000|2023-10-18 14:20:00|15093.8|15071.8|15108.9|15086.9|15116.3|15094.3|15093.7|15071.7|0
1697639100000|2023-10-18 14:25:00|15108.7|15086.7|15050.2|15028.2|15109.3|15087.3|15050.2|15028.2|0
1697639400000|2023-10-18 14:30:00|15051|15029|15024.8|15002.8|15051|15029|15020.9|14998.9|0
1697639700000|2023-10-18 14:35:00|15024|15002|15011.5|14989.5|15028.8|15006.8|14998.8|14976.8|0
1697640000000|2023-10-18 14:40:00|15010.3|14988.3|15019.8|14997.8|15028.2|15006.2|15001|14979|0
1697640300000|2023-10-18 14:45:00|15020.4|14998.4|15013.8|14991.8|15032.7|15010.7|15012.8|14990.8|0
1697640600000|2023-10-18 14:50:00|15013.2|14991.2|14990.3|14968.3|15015.2|14993.2|14990.3|14968.3|0
1697640900000|2023-10-18 14:55:00|14989.8|14967.8|14994.3|14972.3|15000.8|14978.8|14987|14965|0
1697641200000|2023-10-18 15:00:00|14993.5|14971.5|15018.3|14996.3|15025.2|15003.2|14991.5|14969.5|0
1697641500000|2023-10-18 15:05:00|15017.4|14995.4|14994.7|14972.7|15017.4|14995.4|14993|14971|0
1697641800000|2023-10-18 15:10:00|14994.8|14972.8|15006.3|14984.3|15013.5|14991.5|14992.2|14970.2|0
1697642100000|2023-10-18 15:15:00|15006.7|14984.7|15027|15005|15038.3|15016.3|15006.7|14984.7|0
1697642400000|2023-10-18 15:20:00|15028.4|15006.4|15026.3|15004.3|15034|15012|15015.3|14993.3|0
1697642700000|2023-10-18 15:25:00|15026.5|15004.5|15023|15001|15049.9|15027.9|15018.9|14996.9|0
1697643000000|2023-10-18 15:30:00|15022.7|15000.7|15025.5|15003.5|15036.9|15014.9|15016.7|14994.7|0
1697643300000|2023-10-18 15:35:00|15025|15003|15037.8|15015.8|15048.8|15026.8|15021.4|14999.4|0
1697643600000|2023-10-18 15:40:00|15039.7|15017.7|15021|14999|15046.4|15024.4|15019|14997|0
1697643900000|2023-10-18 15:45:00|15020.9|14998.9|15021.9|14999.9|15028|15006|15012.2|14990.2|0
1697644200000|2023-10-18 15:50:00|15021.7|14999.7|15031.1|15009.1|15039.6|15017.6|15021.6|14999.6|0
1697644500000|2023-10-18 15:55:00|15030.7|15008.7|15024.1|15002.1|15048.9|15026.9|15021.4|14999.4|0
1697644800000|2023-10-18 16:00:00|15023.2|15001.2|15061.5|15039.5|15065.9|15043.9|15007.2|14985.2|0
1697645100000|2023-10-18 16:05:00|15061.7|15039.7|15060.6|15038.6|15064.2|15042.2|15035.6|15013.6|0
1697645400000|2023-10-18 16:10:00|15062|15040|15041.2|15019.2|15070.6|15048.6|15038.1|15016.1|0
1697645700000|2023-10-18 16:15:00|15041.1|15019.1|15021.1|14999.1|15046|15024|15020|14998|0
1697646000000|2023-10-18 16:20:00|15021.4|14999.4|15009.7|14987.7|15024.5|15002.5|15005.6|14983.6|0
1697646300000|2023-10-18 16:25:00|15009.6|14987.6|15007|14985|15020.1|14998.1|15002|14980|0
1697646600000|2023-10-18 16:30:00|15006.6|14984.6|15003.7|14981.7|15016.7|14994.7|15003.5|14981.5|0
1697646900000|2023-10-18 16:35:00|15003|14981|14990|14968|15013.2|14991.2|14988.1|14966.1|0
1697647200000|2023-10-18 16:40:00|14990.5|14968.5|15002.4|14980.4|15013|14991|14989.7|14967.7|0
1697647500000|2023-10-18 16:45:00|15002.6|14980.6|14991.5|14969.5|15007.5|14985.5|14985.2|14963.2|0
1697647800000|2023-10-18 16:50:00|14990.4|14968.4|14978.4|14956.4|14991|14969|14977|14955|0
1697648100000|2023-10-18 16:55:00|14979|14957|14982.6|14960.6|14988.6|14966.6|14974.9|14952.9|0
1697648400000|2023-10-18 17:00:00|14983.3|14961.3|15030.8|15008.8|15030.8|15008.8|14966.4|14944.4|0
1697648700000|2023-10-18 17:05:00|15030.2|15008.2|15030.2|15008.2|15036.4|15014.4|15015.5|14993.5|0
1697649000000|2023-10-18 17:10:00|15031.4|15009.4|15049.4|15027.4|15056|15034|15018.4|14996.4|0
1697649300000|2023-10-18 17:15:00|15047.8|15025.8|15046.9|15024.9|15066.8|15044.8|15042.9|15020.9|0
1697649600000|2023-10-18 17:20:00|15047.9|15025.9|15044.4|15022.4|15054.3|15032.3|15039.8|15017.8|0
1697649900000|2023-10-18 17:25:00|15044.8|15022.8|15040|15018|15049.5|15027.5|15033.4|15011.4|0
1697650200000|2023-10-18 17:30:00|15040.7|15018.7|15002.5|14980.5|15040.7|15018.7|14998.8|14976.8|0
1697650500000|2023-10-18 17:35:00|15001.9|14979.9|14968.4|14946.4|15001.9|14979.9|14964.8|14942.8|0
1697650800000|2023-10-18 17:40:00|14969.9|14947.9|14979.2|14957.2|14979.8|14957.8|14965.7|14943.7|0
1697651100000|2023-10-18 17:45:00|14974.4|14952.4|14979.7|14957.7|14980.2|14958.2|14960.9|14938.9|0
1697651400000|2023-10-18 17:50:00|14978.9|14956.9|14990.4|14968.4|14994.5|14972.5|14977.4|14955.4|0
1697651700000|2023-10-18 17:55:00|14989.2|14967.2|15009.9|14987.9|15013.5|14991.5|14985.9|14963.9|0
1697652000000|2023-10-18 18:00:00|15008.7|14986.7|15002.9|14980.9|15010.4|14988.4|14991.2|14969.2|0
1697652300000|2023-10-18 18:05:00|15003.7|14981.7|15019|14997|15031.2|15009.2|14987.2|14965.2|0
1697652600000|2023-10-18 18:10:00|15019.4|14997.4|14997.9|14975.9|15019.4|14997.4|14992.3|14970.3|0
1697652900000|2023-10-18 18:15:00|14996.3|14974.3|14976.5|14954.5|14997.5|14975.5|14974.7|14952.7|0
1697653200000|2023-10-18 18:20:00|14977.5|14955.5|14989|14967|14993|14971|14975|14953|0
1697653500000|2023-10-18 18:25:00|14988.7|14966.7|14993.5|14971.5|14997.1|14975.1|14979.6|14957.6|0
1697653800000|2023-10-18 18:30:00|14992.8|14970.8|14991.6|14969.6|15012|14990|14988.3|14966.3|0
1697654100000|2023-10-18 18:35:00|14991.2|14969.2|14972.3|14950.3|14992|14970|14972.3|14950.3|0
1697654400000|2023-10-18 18:40:00|14972.8|14950.8|14970.1|14948.1|14979.6|14957.6|14961.7|14939.7|0
1697654700000|2023-10-18 18:45:00|14970|14948|14958.2|14936.2|14976.3|14954.3|14957.2|14935.2|0
1697655000000|2023-10-18 18:50:00|14958.6|14936.6|14946.8|14924.8|14960.5|14938.5|14941|14919|0
1697655300000|2023-10-18 18:55:00|14948.6|14926.6|14957.1|14935.1|14967|14945|14947.6|14925.6|0
1697655600000|2023-10-18 19:00:00|14957.5|14935.5|14941.5|14919.5|14957.5|14935.5|14934.3|14912.3|0
1697655900000|2023-10-18 19:05:00|14940.3|14918.3|14931|14909|14944.8|14922.8|14923.1|14901.1|0
1697656200000|2023-10-18 19:10:00|14931.8|14909.8|14928.8|14906.8|14939|14917|14928.5|14906.5|0
1697656500000|2023-10-18 19:15:00|14929.7|14907.7|14933.7|14911.7|14941.5|14919.5|14920.7|14898.7|0
1697656800000|2023-10-18 19:20:00|14933.3|14911.3|14940.8|14918.8|14944|14922|14927.6|14905.6|0
1697657100000|2023-10-18 19:25:00|14940.6|14918.6|14922.3|14900.3|14943.6|14921.6|14918.2|14896.2|0
1697657400000|2023-10-18 19:30:00|14923.5|14901.5|14932.8|14910.8|14932.8|14910.8|14918.7|14896.7|0
1697657700000|2023-10-18 19:35:00|14932.3|14910.3|14924.1|14902.1|14937.2|14915.2|14920.8|14898.8|0
1697658000000|2023-10-18 19:40:00|14923.1|14901.1|14908.5|14886.5|14926.5|14904.5|14908.5|14886.5|0
1697658300000|2023-10-18 19:45:00|14909.2|14887.2|14886|14864|14909.2|14887.2|14875.6|14853.6|0
1697658600000|2023-10-18 19:50:00|14889.5|14867.5|14915.7|14893.7|14915.7|14893.7|14889|14867|0
1697658900000|2023-10-18 19:55:00|14918.2|14896.2|14918.6|14896.6|14930.7|14908.7|14913.6|14891.6|0
1697659200000|2023-10-18 20:00:00|14918.1|14896.1|14938.3|14916.3|14960.6|14938.6|14918.1|14896.1|0
1697659500000|2023-10-18 20:05:00|14938.7|14916.7|14957.5|14935.5|14964.2|14942.2|14936.5|14914.5|0
1697659800000|2023-10-18 20:10:00|14957.2|14935.2|14958.3|14936.3|14962|14940|14953.1|14931.1|0
1697660100000|2023-10-18 20:15:00|14958|14936|14957|14935|14959.1|14937.1|14952.3|14930.3|0
1697660400000|2023-10-18 20:20:00|14956.7|14934.7|14956.5|14934.5|14961.3|14939.3|14955.7|14933.7|0
1697660700000|2023-10-18 20:25:00|14956.3|14934.3|14958.1|14936.1|14961.1|14939.1|14955.3|14933.3|0
1697661000000|2023-10-18 20:30:00|14958.7|14936.7|14966|14944|14967.7|14945.7|14958.7|14936.7|0
1697661300000|2023-10-18 20:35:00|14965.8|14943.8|14959.8|14937.8|14966.3|14944.3|14959.6|14937.6|0
1697661600000|2023-10-18 20:40:00|14960.1|14938.1|14957.1|14935.1|14961.2|14939.2|14956.3|14934.3|0
1697661900000|2023-10-18 20:45:00|14957.5|14935.5|14958.2|14936.2|14959.2|14937.2|14954.5|14932.5|0
1697662200000|2023-10-18 20:50:00|14958.1|14936.1|14956.7|14934.7|14959|14937|14954|14932|0
1697662500000|2023-10-18 20:55:00|14956.5|14934.5|14956|14934|14958.5|14936.5|14955.5|14933.5|0
1697662800000|2023-10-18 21:00:00|14956.1|14934.1|14956.6|14934.6|14957.2|14935.2|14955.8|14933.8|0
1697663100000|2023-10-18 21:05:00|14956.7|14934.7|14960.2|14938.2|14962|14940|14956.5|14934.5|0
1697663400000|2023-10-18 21:10:00|14960.3|14938.3|14959.5|14937.5|14961.4|14939.4|14959.1|14937.1|0
1697663700000|2023-10-18 21:15:00|14959.8|14937.8|14961.7|14939.7|14961.7|14939.7|14959.8|14937.8|0
1697664000000|2023-10-18 21:20:00|14962.2|14940.2|14967|14945|14967.4|14945.4|14961.7|14939.7|0
1697664300000|2023-10-18 21:25:00|14967.1|14945.1|14968.6|14946.6|14972|14950|14966.4|14944.4|0
1697664600000|2023-10-18 21:30:00|14968.3|14946.3|14967.8|14945.8|14969.3|14947.3|14966|14944|0
1697664900000|2023-10-18 21:35:00|14967.1|14945.1|14958.2|14936.2|14967.8|14945.8|14955.9|14933.9|0
1697665200000|2023-10-18 21:40:00|14957.9|14935.9|14956.7|14934.7|14961|14939|14956.3|14934.3|0
1697665500000|2023-10-18 21:45:00|14956.4|14934.4|14955|14933|14956.4|14934.4|14954.5|14932.5|0
1697665800000|2023-10-18 21:50:00|14955.3|14933.3|14954.9|14932.9|14956.6|14934.6|14954.7|14932.7|0
1697666100000|2023-10-18 21:55:00|14954.8|14932.8|14952.8|14930.8|14955.2|14933.2|14952.3|14930.3|0
1697666400000|2023-10-18 22:00:00|14941.2|14919.2|14938.1|14916.1|14949.7|14927.7|14938.1|14916.1|0
1697666700000|2023-10-18 22:05:00|14938|14916|14942.1|14920.1|14943.6|14921.6|14938|14916|0
1697667000000|2023-10-18 22:10:00|14942.3|14920.3|14945.8|14923.8|14946.5|14924.5|14939.2|14917.2|0
1697667300000|2023-10-18 22:15:00|14945.5|14923.5|14931.5|14909.5|14945.5|14923.5|14930.2|14908.2|0
1697667600000|2023-10-18 22:20:00|14932.1|14910.1|14927.6|14905.6|14932.1|14910.1|14927.2|14905.2|0
1697667900000|2023-10-18 22:25:00|14928.6|14906.6|14937.6|14915.6|14937.6|14915.6|14927.3|14905.3|0
1697668200000|2023-10-18 22:30:00|14937.3|14915.3|14944.1|14922.1|14950.2|14928.2|14937.3|14915.3|0
1697668500000|2023-10-18 22:35:00|14944|14922|14943.5|14921.5|14945.2|14923.2|14940.3|14918.3|0
1697668800000|2023-10-18 22:40:00|14943.6|14921.6|14944.1|14922.1|14946.3|14924.3|14942.6|14920.6|0
1697669100000|2023-10-18 22:45:00|14944.7|14922.7|14939.1|14917.1|14944.7|14922.7|14938.7|14916.7|0
1697669400000|2023-10-18 22:50:00|14939|14917|14934.1|14912.1|14942.1|14920.1|14931.7|14909.7|0
1697669700000|2023-10-18 22:55:00|14934|14912|14929.3|14907.3|14935.1|14913.1|14927.5|14905.5|0
1697670000000|2023-10-18 23:00:00|14929.6|14907.6|14930.2|14908.2|14934.3|14912.3|14927.6|14905.6|0
1697670300000|2023-10-18 23:05:00|14929.6|14907.6|14928.1|14906.1|14931|14909|14927.6|14905.6|0
1697670600000|2023-10-18 23:10:00|14928.2|14906.2|14928.1|14906.1|14931|14909|14924.2|14902.2|0
1697670900000|2023-10-18 23:15:00|14928.6|14906.6|14928.3|14906.3|14934|14912|14927.8|14905.8|0
1697671200000|2023-10-18 23:20:00|14928.5|14906.5|14929.3|14907.3|14932.2|14910.2|14927.7|14905.7|0
1697671500000|2023-10-18 23:25:00|14929.5|14907.5|14931.3|14909.3|14932.6|14910.6|14929.1|14907.1|0
1697671800000|2023-10-18 23:30:00|14931.2|14909.2|14936|14914|14936|14914|14929.1|14907.1|0
1697672100000|2023-10-18 23:35:00|14935.8|14913.8|14929|14907|14936|14914|14928.1|14906.1|0
1697672400000|2023-10-18 23:40:00|14928.8|14906.8|14927|14905|14929.1|14907.1|14925.1|14903.1|0
1697672700000|2023-10-18 23:45:00|14926.7|14904.7|14928.6|14906.6|14929.5|14907.5|14924.5|14902.5|0
1697673000000|2023-10-18 23:50:00|14928.8|14906.8|14930.6|14908.6|14931|14909|14926.3|14904.3|0
1697673300000|2023-10-18 23:55:00|14930.5|14908.5|14934.2|14912.2|14936.5|14914.5|14930.3|14908.3|0
1697673600000|2023-10-19 00:00:00|14934.3|14912.3|14938.8|14916.8|14944|14922|14934.3|14912.3|0
1697673900000|2023-10-19 00:05:00|14938.1|14916.1|14945.6|14923.6|14949|14927|14937.6|14915.6|0
1697674200000|2023-10-19 00:10:00|14945.3|14923.3|14937.7|14915.7|14947.8|14925.8|14935.2|14913.2|0
1697674500000|2023-10-19 00:15:00|14937.3|14915.3|14938.2|14916.2|14941.8|14919.8|14933|14911|0
1697674800000|2023-10-19 00:20:00|14938.1|14916.1|14926.5|14904.5|14938.8|14916.8|14926.2|14904.2|0
1697675100000|2023-10-19 00:25:00|14926|14904|14932|14910|14932.5|14910.5|14923.2|14901.2|0
1697675400000|2023-10-19 00:30:00|14932.1|14910.1|14928.2|14906.2|14933|14911|14926.2|14904.2|0
1697675700000|2023-10-19 00:35:00|14928.1|14906.1|14927.6|14905.6|14931|14909|14924.3|14902.3|0
1697676000000|2023-10-19 00:40:00|14928.1|14906.1|14935.3|14913.3|14936.7|14914.7|14928.1|14906.1|0
1697676300000|2023-10-19 00:45:00|14935.6|14913.6|14941.3|14919.3|14943|14921|14934.6|14912.6|0
1697676600000|2023-10-19 00:50:00|14940.8|14918.8|14944.7|14922.7|14946|14924|14939.7|14917.7|0
1697676900000|2023-10-19 00:55:00|14944.5|14922.5|14944.2|14922.2|14946.7|14924.7|14943.3|14921.3|0
1697677200000|2023-10-19 01:00:00|14944.3|14922.3|14949|14927|14949.2|14927.2|14941.7|14919.7|0
1697677500000|2023-10-19 01:05:00|14949.1|14927.1|14948.6|14926.6|14951.5|14929.5|14946.5|14924.5|0
1697677800000|2023-10-19 01:10:00|14948.7|14926.7|14947.2|14925.2|14954.1|14932.1|14946.1|14924.1|0
1697678100000|2023-10-19 01:15:00|14946|14924|14949|14927|14950.6|14928.6|14943.8|14921.8|0
1697678400000|2023-10-19 01:20:00|14948.8|14926.8|14942.2|14920.2|14950.7|14928.7|14939.2|14917.2|0
1697678700000|2023-10-19 01:25:00|14942|14920|14941.7|14919.7|14942.7|14920.7|14936.5|14914.5|0
1697679000000|2023-10-19 01:30:00|14942.1|14920.1|14937.8|14915.8|14942.1|14920.1|14936.1|14914.1|0
1697679300000|2023-10-19 01:35:00|14937.2|14915.2|14928.3|14906.3|14937.5|14915.5|14927.2|14905.2|0
1697679600000|2023-10-19 01:40:00|14927.7|14905.7|14921.8|14899.8|14928.1|14906.1|14917.2|14895.2|0
1697679900000|2023-10-19 01:45:00|14922.3|14900.3|14916.6|14894.6|14925.8|14903.8|14914.8|14892.8|0
1697680200000|2023-10-19 01:50:00|14916.2|14894.2|14921.1|14899.1|14924.2|14902.2|14914.7|14892.7|0
1697680500000|2023-10-19 01:55:00|14922.7|14900.7|14922.1|14900.1|14925.7|14903.7|14921.3|14899.3|0
1697680800000|2023-10-19 02:00:00|14921.7|14899.7|14921.2|14899.2|14924.3|14902.3|14921.1|14899.1|0
1697681100000|2023-10-19 02:05:00|14921.5|14899.5|14928.8|14906.8|14929.3|14907.3|14919.6|14897.6|0
1697681400000|2023-10-19 02:10:00|14928.3|14906.3|14923.2|14901.2|14929.2|14907.2|14922.6|14900.6|0
1697681700000|2023-10-19 02:15:00|14922.7|14900.7|14916.8|14894.8|14923.3|14901.3|14915.5|14893.5|0
1697682000000|2023-10-19 02:20:00|14917|14895|14924.5|14902.5|14925.1|14903.1|14912.5|14890.5|0
1697682300000|2023-10-19 02:25:00|14924.2|14902.2|14922.1|14900.1|14925.5|14903.5|14921.7|14899.7|0
1697682600000|2023-10-19 02:30:00|14921.7|14899.7|14916.6|14894.6|14922.2|14900.2|14914.7|14892.7|0
1697682900000|2023-10-19 02:35:00|14916.3|14894.3|14912.3|14890.3|14917.6|14895.6|14911|14889|0
1697683200000|2023-10-19 02:40:00|14910.8|14888.8|14911.7|14889.7|14914.2|14892.2|14910.2|14888.2|0
1697683500000|2023-10-19 02:45:00|14911.8|14889.8|14910.7|14888.7|14915.5|14893.5|14910.2|14888.2|0
1697683800000|2023-10-19 02:50:00|14910.6|14888.6|14910.2|14888.2|14911.6|14889.6|14909|14887|0
1697684100000|2023-10-19 02:55:00|14910|14888|14901.8|14879.8|14910.3|14888.3|14899.2|14877.2|0
1697684400000|2023-10-19 03:00:00|14901.5|14879.5|14901.2|14879.2|14904.2|14882.2|14900.5|14878.5|0
1697684700000|2023-10-19 03:05:00|14901.3|14879.3|14898.7|14876.7|14903.8|14881.8|14898|14876|0
1697685000000|2023-10-19 03:10:00|14898.6|14876.6|14894.2|14872.2|14899.5|14877.5|14889|14867|0
1697685300000|2023-10-19 03:15:00|14894.3|14872.3|14896.6|14874.6|14896.6|14874.6|14892.8|14870.8|0
1697685600000|2023-10-19 03:20:00|14896.5|14874.5|14883|14861|14896.7|14874.7|14883|14861|0
1697685900000|2023-10-19 03:25:00|14883.2|14861.2|14886.5|14864.5|14887.3|14865.3|14878|14856|0
1697686200000|2023-10-19 03:30:00|14886.6|14864.6|14887|14865|14888.8|14866.8|14884.3|14862.3|0
1697686500000|2023-10-19 03:35:00|14887.2|14865.2|14890.3|14868.3|14892.2|14870.2|14887.2|14865.2|0
1697686800000|2023-10-19 03:40:00|14890.2|14868.2|14889.7|14867.7|14892.8|14870.8|14888.8|14866.8|0
1697687100000|2023-10-19 03:45:00|14889.8|14867.8|14889.6|14867.6|14891.8|14869.8|14889|14867|0
1697687400000|2023-10-19 03:50:00|14888.7|14866.7|14894.2|14872.2|14895.2|14873.2|14888.2|14866.2|0
1697687700000|2023-10-19 03:55:00|14894.3|14872.3|14897|14875|14897.6|14875.6|14891.3|14869.3|0
1697688000000|2023-10-19 04:00:00|14897.1|14875.1|14902.6|14880.6|14903.2|14881.2|14896.7|14874.7|0
1697688300000|2023-10-19 04:05:00|14902.7|14880.7|14899.1|14877.1|14904.1|14882.1|14898.5|14876.5|0
1697688600000|2023-10-19 04:10:00|14898.9|14876.9|14904.9|14882.9|14904.9|14882.9|14898.9|14876.9|0
1697688900000|2023-10-19 04:15:00|14905|14883|14905.9|14883.9|14906.6|14884.6|14901.5|14879.5|0
1697689200000|2023-10-19 04:20:00|14905.4|14883.4|14906.6|14884.6|14906.9|14884.9|14903.1|14881.1|0
1697689500000|2023-10-19 04:25:00|14906.5|14884.5|14908.9|14886.9|14909.6|14887.6|14905|14883|0
1697689800000|2023-10-19 04:30:00|14908.7|14886.7|14907.9|14885.9|14913.1|14891.1|14906.4|14884.4|0
1697690100000|2023-10-19 04:35:00|14908.1|14886.1|14910|14888|14912.4|14890.4|14907.2|14885.2|0
1697690400000|2023-10-19 04:40:00|14909.1|14887.1|14909.9|14887.9|14910.2|14888.2|14907.4|14885.4|0
1697690700000|2023-10-19 04:45:00|14910|14888|14909.2|14887.2|14910.2|14888.2|14907.9|14885.9|0
1697691000000|2023-10-19 04:50:00|14909.1|14887.1|14911.9|14889.9|14912.1|14890.1|14905.1|14883.1|0
1697691300000|2023-10-19 04:55:00|14911.7|14889.7|14913.2|14891.2|14913.9|14891.9|14911.1|14889.1|0
1697691600000|2023-10-19 05:00:00|14913.1|14891.1|14906.4|14884.4|14913.4|14891.4|14905.4|14883.4|0
1697691900000|2023-10-19 05:05:00|14906.1|14884.1|14907.7|14885.7|14914.4|14892.4|14906|14884|0
1697692200000|2023-10-19 05:10:00|14908.1|14886.1|14913.2|14891.2|14914.6|14892.6|14908.1|14886.1|0
1697692500000|2023-10-19 05:15:00|14913.1|14891.1|14909.4|14887.4|14913.9|14891.9|14909.4|14887.4|0
1697692800000|2023-10-19 05:20:00|14909.6|14887.6|14904.1|14882.1|14910.1|14888.1|14901.1|14879.1|0
1697693100000|2023-10-19 05:25:00|14904.9|14882.9|14904.2|14882.2|14908.7|14886.7|14903.1|14881.1|0
1697693400000|2023-10-19 05:30:00|14904.4|14882.4|14902.7|14880.7|14907.2|14885.2|14902.5|14880.5|0
1697693700000|2023-10-19 05:35:00|14902.4|14880.4|14897.9|14875.9|14902.9|14880.9|14897.9|14875.9|0
1697694000000|2023-10-19 05:40:00|14898.1|14876.1|14894.6|14872.6|14899.4|14877.4|14892.7|14870.7|0
1697694300000|2023-10-19 05:45:00|14895.4|14873.4|14890.6|14868.6|14896.1|14874.1|14890|14868|0
1697694600000|2023-10-19 05:50:00|14890.4|14868.4|14887|14865|14890.9|14868.9|14884.4|14862.4|0
1697694900000|2023-10-19 05:55:00|14887.4|14865.4|14891|14869|14893.1|14871.1|14887.1|14865.1|0
1697695200000|2023-10-19 06:00:00|14891.2|14869.2|14894.9|14872.9|14897.1|14875.1|14889.1|14867.1|0
1697695500000|2023-10-19 06:05:00|14894.1|14872.1|14887|14865|14894.2|14872.2|14882.1|14860.1|0
1697695800000|2023-10-19 06:10:00|14887.2|14865.2|14891.2|14869.2|14891.2|14869.2|14885.6|14863.6|0
1697696100000|2023-10-19 06:15:00|14890.7|14868.7|14907.1|14885.1|14910.9|14888.9|14890.5|14868.5|0
1697696400000|2023-10-19 06:20:00|14907|14885|14908.9|14886.9|14911.4|14889.4|14905|14883|0
1697696700000|2023-10-19 06:25:00|14908.5|14886.5|14898.5|14876.5|14909.7|14887.7|14897.9|14875.9|0
1697697000000|2023-10-19 06:30:00|14898.6|14876.6|14896.9|14874.9|14903.9|14881.9|14896.9|14874.9|0
1697697300000|2023-10-19 06:35:00|14896.2|14874.2|14900|14878|14901.2|14879.2|14893|14871|0
1697697600000|2023-10-19 06:40:00|14900.1|14878.1|14905.4|14883.4|14905.7|14883.7|14895.9|14873.9|0
1697697900000|2023-10-19 06:45:00|14905.5|14883.5|14901|14879|14905.5|14883.5|14897.4|14875.4|0
1697698200000|2023-10-19 06:50:00|14900.6|14878.6|14894.4|14872.4|14901.7|14879.7|14891.7|14869.7|0
1697698500000|2023-10-19 06:55:00|14894.2|14872.2|14903.5|14881.5|14906.2|14884.2|14894.2|14872.2|0
1697698800000|2023-10-19 07:00:00|14903.2|14881.2|14914.5|14892.5|14916.9|14894.9|14900|14878|0
1697699100000|2023-10-19 07:05:00|14914.4|14892.4|14912.7|14890.7|14918.9|14896.9|14907.1|14885.1|0
1697699400000|2023-10-19 07:10:00|14912.1|14890.1|14913.4|14891.4|14917.2|14895.2|14906.1|14884.1|0
1697699700000|2023-10-19 07:15:00|14913.2|14891.2|14925.5|14903.5|14927.1|14905.1|14905|14883|0
1697700000000|2023-10-19 07:20:00|14926.5|14904.5|14919|14897|14935|14913|14917.9|14895.9|0
1697700300000|2023-10-19 07:25:00|14919.7|14897.7|14913.2|14891.2|14924|14902|14911.1|14889.1|0
1697700600000|2023-10-19 07:30:00|14913.1|14891.1|14904|14882|14916.9|14894.9|14901.1|14879.1|0
1697700900000|2023-10-19 07:35:00|14905|14883|14902.1|14880.1|14905.9|14883.9|14892.9|14870.9|0
1697701200000|2023-10-19 07:40:00|14901.7|14879.7|14891.5|14869.5|14904.6|14882.6|14890.6|14868.6|0
1697701500000|2023-10-19 07:45:00|14890.7|14868.7|14858|14836|14894.9|14872.9|14858|14836|0
1697701800000|2023-10-19 07:50:00|14858.7|14836.7|14867.4|14845.4|14867.5|14845.5|14838.4|14816.4|0
1697702100000|2023-10-19 07:55:00|14867.1|14845.1|14876.5|14854.5|14877.9|14855.9|14867.1|14845.1|0
1697702400000|2023-10-19 08:00:00|14875.9|14853.9|14882.4|14860.4|14887.1|14865.1|14871.6|14849.6|0
1697702700000|2023-10-19 08:05:00|14882.2|14860.2|14885.9|14863.9|14892|14870|14875.4|14853.4|0
1697703000000|2023-10-19 08:10:00|14885.6|14863.6|14878|14856|14887.6|14865.6|14876.2|14854.2|0
1697703300000|2023-10-19 08:15:00|14877.2|14855.2|14888.7|14866.7|14893.9|14871.9|14875|14853|0
1697703600000|2023-10-19 08:20:00|14889.7|14867.7|14885.4|14863.4|14891.9|14869.9|14880.4|14858.4|0
1697703900000|2023-10-19 08:25:00|14885.1|14863.1|14896.5|14874.5|14899|14877|14882.2|14860.2|0
1697704200000|2023-10-19 08:30:00|14896.2|14874.2|14898.2|14876.2|14904.1|14882.1|14891.7|14869.7|0
1697704500000|2023-10-19 08:35:00|14899.4|14877.4|14885.6|14863.6|14906.4|14884.4|14885.2|14863.2|0
1697704800000|2023-10-19 08:40:00|14885.7|14863.7|14903.5|14881.5|14907.9|14885.9|14885.7|14863.7|0
1697705100000|2023-10-19 08:45:00|14902.9|14880.9|14892.4|14870.4|14907.5|14885.5|14891|14869|0
1697705400000|2023-10-19 08:50:00|14893|14871|14898.5|14876.5|14899.7|14877.7|14888.9|14866.9|0
1697705700000|2023-10-19 08:55:00|14897.9|14875.9|14890.7|14868.7|14898.5|14876.5|14889.2|14867.2|0
1697706000000|2023-10-19 09:00:00|14891.4|14869.4|14893.4|14871.4|14894.1|14872.1|14886.4|14864.4|0
1697706300000|2023-10-19 09:05:00|14893.7|14871.7|14900.4|14878.4|14900.9|14878.9|14888|14866|0
1697706600000|2023-10-19 09:10:00|14900.7|14878.7|14902.7|14880.7|14905.4|14883.4|14899.5|14877.5|0
1697706900000|2023-10-19 09:15:00|14904.4|14882.4|14899.2|14877.2|14905.1|14883.1|14894.1|14872.1|0
1697707200000|2023-10-19 09:20:00|14899.5|14877.5|14903.9|14881.9|14905.2|14883.2|14894.5|14872.5|0
1697707500000|2023-10-19 09:25:00|14904.4|14882.4|14906.2|14884.2|14907.4|14885.4|14896.9|14874.9|0
1697707800000|2023-10-19 09:30:00|14906.9|14884.9|14921.1|14899.1|14925.4|14903.4|14905.9|14883.9|0
1697708100000|2023-10-19 09:35:00|14921|14899|14927.7|14905.7|14927.7|14905.7|14919.5|14897.5|0
1697708400000|2023-10-19 09:40:00|14928|14906|14928|14906|14930.4|14908.4|14922.4|14900.4|0
1697708700000|2023-10-19 09:45:00|14928.1|14906.1|14924.2|14902.2|14935.6|14913.6|14924.2|14902.2|0
1697709000000|2023-10-19 09:50:00|14924.4|14902.4|14932|14910|14933.5|14911.5|14922.1|14900.1|0
1697709300000|2023-10-19 09:55:00|14931.7|14909.7|14944.6|14922.6|14944.9|14922.9|14931.7|14909.7|0
1697709600000|2023-10-19 10:00:00|14943.9|14921.9|14947.2|14925.2|14948.4|14926.4|14937.4|14915.4|0
1697709900000|2023-10-19 10:05:00|14948.2|14926.2|14944.9|14922.9|14950.6|14928.6|14941.7|14919.7|0
1697710200000|2023-10-19 10:10:00|14943.9|14921.9|14938.9|14916.9|14945.9|14923.9|14935.4|14913.4|0
1697710500000|2023-10-19 10:15:00|14938.7|14916.7|14939|14917|14944.5|14922.5|14937.4|14915.4|0
1697710800000|2023-10-19 10:20:00|14939.2|14917.2|14944.4|14922.4|14947.4|14925.4|14937.4|14915.4|0
1697711100000|2023-10-19 10:25:00|14944.5|14922.5|14948|14926|14949.9|14927.9|14941.2|14919.2|0
1697711400000|2023-10-19 10:30:00|14948.5|14926.5|14958|14936|14962|14940|14946.7|14924.7|0
1697711700000|2023-10-19 10:35:00|14957.2|14935.2|14964|14942|14964.1|14942.1|14953.9|14931.9|0
1697712000000|2023-10-19 10:40:00|14962.2|14940.2|14966.4|14944.4|14969.7|14947.7|14961.4|14939.4|0
1697712300000|2023-10-19 10:45:00|14965.9|14943.9|14961|14939|14969.6|14947.6|14958.5|14936.5|0
1697712600000|2023-10-19 10:50:00|14960.7|14938.7|14957.1|14935.1|14962.1|14940.1|14955|14933|0
1697712900000|2023-10-19 10:55:00|14957.2|14935.2|14962.9|14940.9|14963.4|14941.4|14955.4|14933.4|0
1697713200000|2023-10-19 11:00:00|14962.7|14940.7|14951.6|14929.6|14966.1|14944.1|14948.2|14926.2|0
1697713500000|2023-10-19 11:05:00|14952.2|14930.2|14943.9|14921.9|14952.2|14930.2|14940.1|14918.1|0
1697713800000|2023-10-19 11:10:00|14944.6|14922.6|14941.1|14919.1|14948.9|14926.9|14937.6|14915.6|0
1697714100000|2023-10-19 11:15:00|14942|14920|14935.4|14913.4|14945.9|14923.9|14934.4|14912.4|0
1697714400000|2023-10-19 11:20:00|14935.5|14913.5|14937.6|14915.6|14943.2|14921.2|14935.4|14913.4|0
1697714700000|2023-10-19 11:25:00|14937|14915|14939.4|14917.4|14940.6|14918.6|14933.6|14911.6|0
1697715000000|2023-10-19 11:30:00|14939.2|14917.2|14929.4|14907.4|14940.6|14918.6|14928|14906|0
1697715300000|2023-10-19 11:35:00|14929.9|14907.9|14929.1|14907.1|14931|14909|14923.9|14901.9|0
1697715600000|2023-10-19 11:40:00|14929|14907|14931|14909|14943.4|14921.4|14929|14907|0
1697715900000|2023-10-19 11:45:00|14931.6|14909.6|14937.5|14915.5|14941.2|14919.2|14928.5|14906.5|0
1697716200000|2023-10-19 11:50:00|14936.7|14914.7|14930|14908|14941.5|14919.5|14929.5|14907.5|0
1697716500000|2023-10-19 11:55:00|14930.2|14908.2|14934.9|14912.9|14939.7|14917.7|14926.1|14904.1|0
1697716800000|2023-10-19 12:00:00|14934.5|14912.5|14928.2|14906.2|14937.6|14915.6|14926.4|14904.4|0
1697717100000|2023-10-19 12:05:00|14928.1|14906.1|14929.6|14907.6|14934.6|14912.6|14925.1|14903.1|0
1697717400000|2023-10-19 12:10:00|14929.7|14907.7|14938.4|14916.4|14938.4|14916.4|14928.7|14906.7|0
1697717700000|2023-10-19 12:15:00|14938.1|14916.1|14944|14922|14945.5|14923.5|14931|14909|0
1697718000000|2023-10-19 12:20:00|14944.2|14922.2|14953.9|14931.9|14954.4|14932.4|14943.5|14921.5|0
1697718300000|2023-10-19 12:25:00|14953.5|14931.5|14951.4|14929.4|14956.4|14934.4|14948.9|14926.9|0
1697718600000|2023-10-19 12:30:00|14940.2|14918.2|14963.7|14941.7|14968.7|14946.7|14930.6|14908.6|0
1697718900000|2023-10-19 12:35:00|14964|14942|14982.9|14960.9|14985.6|14963.6|14954.1|14932.1|0
1697719200000|2023-10-19 12:40:00|14983.1|14961.1|14976.9|14954.9|14986.6|14964.6|14971|14949|0
1697719500000|2023-10-19 12:45:00|14976.6|14954.6|14983.9|14961.9|14990.2|14968.2|14972.2|14950.2|0
1697719800000|2023-10-19 12:50:00|14984.1|14962.1|14988.6|14966.6|14990.9|14968.9|14973.1|14951.1|0
1697720100000|2023-10-19 12:55:00|14988.5|14966.5|14984.4|14962.4|14990.9|14968.9|14983.6|14961.6|0
1697720400000|2023-10-19 13:00:00|14985.4|14963.4|14990.9|14968.9|14995.1|14973.1|14983.1|14961.1|0
1697720700000|2023-10-19 13:05:00|14990.7|14968.7|15003.4|14981.4|15006.6|14984.6|14985.4|14963.4|0
1697721000000|2023-10-19 13:10:00|15004|14982|14998.6|14976.6|15004.5|14982.5|14994.1|14972.1|0
1697721300000|2023-10-19 13:15:00|14999.4|14977.4|14999.6|14977.6|15005.4|14983.4|14996.2|14974.2|0
1697721600000|2023-10-19 13:20:00|14999.7|14977.7|14994.4|14972.4|15001.4|14979.4|14987.4|14965.4|0
1697721900000|2023-10-19 13:25:00|14989.1|14967.1|14988.4|14966.4|14992.6|14970.6|14980.1|14958.1|0
1697722200000|2023-10-19 13:30:00|14989.2|14967.2|14977.4|14955.4|15009.4|14987.4|14974.7|14952.7|0
1697722500000|2023-10-19 13:35:00|14979.4|14957.4|14950.9|14928.9|14982.4|14960.4|14938.7|14916.7|0
1697722800000|2023-10-19 13:40:00|14949.1|14927.1|14934.9|14912.9|14949.4|14927.4|14923.4|14901.4|0
1697723100000|2023-10-19 13:45:00|14937|14915|14940.9|14918.9|14948.6|14926.6|14925.7|14903.7|0
1697723400000|2023-10-19 13:50:00|14942.8|14920.8|14961.2|14939.2|14976.9|14954.9|14939.2|14917.2|0
1697723700000|2023-10-19 13:55:00|14961.7|14939.7|14959.4|14937.4|14967|14945|14939.2|14917.2|0
1697724000000|2023-10-19 14:00:00|14956.7|14934.7|14944.4|14922.4|14969.9|14947.9|14937.2|14915.2|0
1697724300000|2023-10-19 14:05:00|14944.9|14922.9|14955.9|14933.9|14975.3|14953.3|14942.7|14920.7|0
1697724600000|2023-10-19 14:10:00|14957|14935|14997.9|14975.9|15008.2|14986.2|14957|14935|0
1697724900000|2023-10-19 14:15:00|14998.5|14976.5|14967.4|14945.4|15000.4|14978.4|14961.9|14939.9|0
1697725200000|2023-10-19 14:20:00|14966|14944|14959.6|14937.6|14977.7|14955.7|14942.9|14920.9|0
1697725500000|2023-10-19 14:25:00|14960|14938|14914.1|14892.1|14961.4|14939.4|14914|14892|0
1697725800000|2023-10-19 14:30:00|14905.6|14883.6|14917.7|14895.7|14918.6|14896.6|14900.9|14878.9|0
1697726100000|2023-10-19 14:35:00|14919.2|14897.2|14938|14916|14947.5|14925.5|14915.1|14893.1|0
1697726400000|2023-10-19 14:40:00|14937.1|14915.1|14941.4|14919.4|14953.7|14931.7|14928.6|14906.6|0
1697726700000|2023-10-19 14:45:00|14940|14918|14933.6|14911.6|14944.9|14922.9|14926.4|14904.4|0
1697727000000|2023-10-19 14:50:00|14932.9|14910.9|14922.4|14900.4|14950.9|14928.9|14913.7|14891.7|0
1697727300000|2023-10-19 14:55:00|14922.5|14900.5|14916.1|14894.1|14939.9|14917.9|14911.6|14889.6|0
1697727600000|2023-10-19 15:00:00|14916.6|14894.6|14918.9|14896.9|14937.1|14915.1|14909|14887|0
1697727900000|2023-10-19 15:05:00|14923.5|14901.5|14912.9|14890.9|14930.5|14908.5|14901.4|14879.4|0
1697728200000|2023-10-19 15:10:00|14913.6|14891.6|14898.1|14876.1|14922.9|14900.9|14896.6|14874.6|0
1697728500000|2023-10-19 15:15:00|14896.9|14874.9|14886.1|14864.1|14902.6|14880.6|14871|14849|0
1697728800000|2023-10-19 15:20:00|14885.9|14863.9|14889.1|14867.1|14889.9|14867.9|14869.1|14847.1|0
1697729100000|2023-10-19 15:25:00|14888.9|14866.9|14916.1|14894.1|14918.5|14896.5|14887.6|14865.6|0
1697729400000|2023-10-19 15:30:00|14915.4|14893.4|14923|14901|14923.5|14901.5|14908.2|14886.2|0
1697729700000|2023-10-19 15:35:00|14922|14900|14926.6|14904.6|14935.7|14913.7|14917.9|14895.9|0
1697730000000|2023-10-19 15:40:00|14925.9|14903.9|14946.1|14924.1|14946.1|14924.1|14925.6|14903.6|0
1697730300000|2023-10-19 15:45:00|14945.6|14923.6|14960.6|14938.6|14964.2|14942.2|14943.7|14921.7|0
1697730600000|2023-10-19 15:50:00|14960.1|14938.1|14947.9|14925.9|14960.9|14938.9|14946|14924|0
1697730900000|2023-10-19 15:55:00|14946.6|14924.6|14938.5|14916.5|14950.6|14928.6|14935.4|14913.4|0
1697731200000|2023-10-19 16:00:00|14938.4|14916.4|14987.9|14965.9|15023.9|15001.9|14907.9|14885.9|0
1697731500000|2023-10-19 16:05:00|14983.1|14961.1|14949.7|14927.7|14993.9|14971.9|14948.6|14926.6|0
1697731800000|2023-10-19 16:10:00|14948.7|14926.7|14942.6|14920.6|14966.4|14944.4|14938.9|14916.9|0
1697732100000|2023-10-19 16:15:00|14944.4|14922.4|14991|14969|14997.9|14975.9|14934.6|14912.6|0
1697732400000|2023-10-19 16:20:00|14988.5|14966.5|15016.1|14994.1|15038.5|15016.5|14987.2|14965.2|0
1697732700000|2023-10-19 16:25:00|15016.2|14994.2|14939.1|14917.1|15018.4|14996.4|14927.1|14905.1|0
1697733000000|2023-10-19 16:30:00|14937.6|14915.6|14862.4|14840.4|14945.1|14923.1|14858.1|14836.1|0
1697733300000|2023-10-19 16:35:00|14863.7|14841.7|14853.6|14831.6|14863.7|14841.7|14828.6|14806.6|0
1697733600000|2023-10-19 16:40:00|14854.6|14832.6|14860.6|14838.6|14894.7|14872.7|14837.7|14815.7|0
1697733900000|2023-10-19 16:45:00|14861.1|14839.1|14933.4|14911.4|14936.1|14914.1|14860.1|14838.1|0
1697734200000|2023-10-19 16:50:00|14933.9|14911.9|14958.9|14936.9|14963|14941|14906.6|14884.6|0
1697734500000|2023-10-19 16:55:00|14959.6|14937.6|14960.4|14938.4|14973.7|14951.7|14939.6|14917.6|0
1697734800000|2023-10-19 17:00:00|14959.7|14937.7|14970|14948|14996|14974|14959.7|14937.7|0
1697735100000|2023-10-19 17:05:00|14971.5|14949.5|15003.1|14981.1|15017.2|14995.2|14966.5|14944.5|0
1697735400000|2023-10-19 17:10:00|15001.6|14979.6|14995.5|14973.5|15017.7|14995.7|14992.5|14970.5|0
1697735700000|2023-10-19 17:15:00|14994.7|14972.7|14997.2|14975.2|15013.2|14991.2|14973.5|14951.5|0
1697736000000|2023-10-19 17:20:00|14996|14974|14965.6|14943.6|15004.5|14982.5|14963.6|14941.6|0
1697736300000|2023-10-19 17:25:00|14964.2|14942.2|14964.1|14942.1|14975.1|14953.1|14946|14924|0
1697736600000|2023-10-19 17:30:00|14965.2|14943.2|14943.1|14921.1|14987.2|14965.2|14939.2|14917.2|0
1697736900000|2023-10-19 17:35:00|14944.2|14922.2|14898.2|14876.2|14948|14926|14891.2|14869.2|0
1697737200000|2023-10-19 17:40:00|14899.2|14877.2|14880.5|14858.5|14900.8|14878.8|14875.3|14853.3|0
1697737500000|2023-10-19 17:45:00|14881|14859|14880.7|14858.7|14891.2|14869.2|14873|14851|0
1697737800000|2023-10-19 17:50:00|14881.5|14859.5|14885.8|14863.8|14897.5|14875.5|14876.5|14854.5|0
1697738100000|2023-10-19 17:55:00|14885.7|14863.7|14892.5|14870.5|14916|14894|14883.5|14861.5|0
1697738400000|2023-10-19 18:00:00|14891.3|14869.3|14893.5|14871.5|14912.8|14890.8|14878.2|14856.2|0
1697738700000|2023-10-19 18:05:00|14893.7|14871.7|14888.7|14866.7|14905.2|14883.2|14879.6|14857.6|0
1697739000000|2023-10-19 18:10:00|14888.8|14866.8|14897.2|14875.2|14912.2|14890.2|14888.8|14866.8|0
1697739300000|2023-10-19 18:15:00|14897|14875|14902.3|14880.3|14918.7|14896.7|14884.8|14862.8|0
1697739600000|2023-10-19 18:20:00|14904.6|14882.6|14888.5|14866.5|14917.7|14895.7|14881.5|14859.5|0
1697739900000|2023-10-19 18:25:00|14887.4|14865.4|14889.4|14867.4|14905.7|14883.7|14885.4|14863.4|0
1697740200000|2023-10-19 18:30:00|14889.5|14867.5|14833.2|14811.2|14889.5|14867.5|14832.7|14810.7|0
1697740500000|2023-10-19 18:35:00|14834.2|14812.2|14826.9|14804.9|14834.2|14812.2|14811.7|14789.7|0
1697740800000|2023-10-19 18:40:00|14825.2|14803.2|14802.7|14780.7|14825.8|14803.8|14800.5|14778.5|0
1697741100000|2023-10-19 18:45:00|14802.2|14780.2|14797.9|14775.9|14813.9|14791.9|14791.2|14769.2|0
1697741400000|2023-10-19 18:50:00|14797.2|14775.2|14796.9|14774.9|14810.7|14788.7|14792.9|14770.9|0
1697741700000|2023-10-19 18:55:00|14794.9|14772.9|14796.2|14774.2|14821.3|14799.3|14788.9|14766.9|0
1697742000000|2023-10-19 19:00:00|14795.2|14773.2|14824.9|14802.9|14828.9|14806.9|14792.2|14770.2|0
1697742300000|2023-10-19 19:05:00|14823.8|14801.8|14809.5|14787.5|14830.9|14808.9|14808.7|14786.7|0
1697742600000|2023-10-19 19:10:00|14809.4|14787.4|14800.9|14778.9|14820.8|14798.8|14799.8|14777.8|0
1697742900000|2023-10-19 19:15:00|14801.2|14779.2|14808.2|14786.2|14810.2|14788.2|14789.4|14767.4|0
1697743200000|2023-10-19 19:20:00|14809.4|14787.4|14796.8|14774.8|14811.9|14789.9|14786.4|14764.4|0
1697743500000|2023-10-19 19:25:00|14798|14776|14798.4|14776.4|14800.4|14778.4|14781.7|14759.7|0
1697743800000|2023-10-19 19:30:00|14799.4|14777.4|14812.4|14790.4|14816.7|14794.7|14791|14769|0
1697744100000|2023-10-19 19:35:00|14811.9|14789.9|14797.2|14775.2|14816.7|14794.7|14797.2|14775.2|0
1697744400000|2023-10-19 19:40:00|14800|14778|14763.8|14741.8|14800.8|14778.8|14760|14738|0
1697744700000|2023-10-19 19:45:00|14763.3|14741.3|14796.4|14774.4|14797.9|14775.9|14758.3|14736.3|0
1697745000000|2023-10-19 19:50:00|14795.5|14773.5|14811.3|14789.3|14819.6|14797.6|14793.6|14771.6|0
1697745300000|2023-10-19 19:55:00|14807.9|14785.9|14791.4|14769.4|14814|14792|14789.6|14767.6|0
1697745600000|2023-10-19 20:00:00|14791.1|14769.1|14751|14729|14792.6|14770.6|14744.4|14722.4|0
1697745900000|2023-10-19 20:05:00|14750.3|14728.3|14749.6|14727.6|14752.8|14730.8|14744.5|14722.5|0
1697746200000|2023-10-19 20:10:00|14749.8|14727.8|14746.3|14724.3|14755.4|14733.4|14746.1|14724.1|0
1697746500000|2023-10-19 20:15:00|14747|14725|14764.1|14742.1|14766.1|14744.1|14746.1|14724.1|0
1697746800000|2023-10-19 20:20:00|14763.9|14741.9|14759.3|14737.3|14766.4|14744.4|14754.6|14732.6|0
1697747100000|2023-10-19 20:25:00|14759.1|14737.1|14756.4|14734.4|14760.5|14738.5|14756|14734|0
1697747400000|2023-10-19 20:30:00|14756.8|14734.8|14754.3|14732.3|14757.1|14735.1|14750.4|14728.4|0
1697747700000|2023-10-19 20:35:00|14754|14732|14751.6|14729.6|14755.5|14733.5|14751.6|14729.6|0
1697748000000|2023-10-19 20:40:00|14751.8|14729.8|14750.8|14728.8|14753.1|14731.1|14749.4|14727.4|0
1697748300000|2023-10-19 20:45:00|14750.3|14728.3|14754.4|14732.4|14754.5|14732.5|14748.5|14726.5|0
1697748600000|2023-10-19 20:50:00|14754.8|14732.8|14751.8|14729.8|14755.3|14733.3|14750.3|14728.3|0
1697748900000|2023-10-19 20:55:00|14751.6|14729.6|14753.8|14731.8|14755|14733|14750.5|14728.5|0
1697749200000|2023-10-19 21:00:00|14753.7|14731.7|14755|14733|14755.3|14733.3|14752.9|14730.9|0
1697749500000|2023-10-19 21:05:00|14755.1|14733.1|14747.8|14725.8|14755.1|14733.1|14747.5|14725.5|0
1697749800000|2023-10-19 21:10:00|14747.9|14725.9|14744.4|14722.4|14747.9|14725.9|14744|14722|0
1697750100000|2023-10-19 21:15:00|14744.3|14722.3|14744.4|14722.4|14744.6|14722.6|14743.1|14721.1|0
1697750400000|2023-10-19 21:20:00|14744.3|14722.3|14745.5|14723.5|14746|14724|14744.3|14722.3|0
1697750700000|2023-10-19 21:25:00|14745.9|14723.9|14746.5|14724.5|14746.5|14724.5|14745.3|14723.3|0
1697751000000|2023-10-19 21:30:00|14746.6|14724.6|14746.2|14724.2|14748.3|14726.3|14746.2|14724.2|0
1697751300000|2023-10-19 21:35:00|14746.3|14724.3|14746.3|14724.3|14746.6|14724.6|14746.3|14724.3|0
1697751600000|2023-10-19 21:40:00|14746.1|14724.1|14746.3|14724.3|14746.4|14724.4|14746|14724|0
1697751900000|2023-10-19 21:45:00|14746.2|14724.2|14747.5|14725.5|14747.6|14725.6|14745.5|14723.5|0
1697752200000|2023-10-19 21:50:00|14747.6|14725.6|14747.7|14725.7|14747.9|14725.9|14747.6|14725.6|0
1697752500000|2023-10-19 21:55:00|14747.8|14725.8|14747.8|14725.8|14748.3|14726.3|14747.8|14725.8|0
1697752800000|2023-10-19 22:00:00|14749.7|14727.7|14758.2|14736.2|14760.2|14738.2|14749.7|14727.7|0
1697753100000|2023-10-19 22:05:00|14758.1|14736.1|14747.7|14725.7|14758.1|14736.1|14735.5|14713.5|0
1697753400000|2023-10-19 22:10:00|14748|14726|14751.3|14729.3|14754.1|14732.1|14747.8|14725.8|0
1697753700000|2023-10-19 22:15:00|14751.8|14729.8|14746.3|14724.3|14753.5|14731.5|14740.5|14718.5|0
1697754000000|2023-10-19 22:20:00|14746.6|14724.6|14748|14726|14752.1|14730.1|14745.7|14723.7|0
1697754300000|2023-10-19 22:25:00|14748.1|14726.1|14743.6|14721.6|14748.6|14726.6|14743.2|14721.2|0
1697754600000|2023-10-19 22:30:00|14743.5|14721.5|14745.1|14723.1|14751.5|14729.5|14743.1|14721.1|0
1697754900000|2023-10-19 22:35:00|14745|14723|14748.3|14726.3|14750.2|14728.2|14745|14723|0
1697755200000|2023-10-19 22:40:00|14748.5|14726.5|14745.1|14723.1|14749.7|14727.7|14742.6|14720.6|0
1697755500000|2023-10-19 22:45:00|14745.2|14723.2|14743.3|14721.3|14747.2|14725.2|14741.5|14719.5|0
1697755800000|2023-10-19 22:50:00|14743.2|14721.2|14740.2|14718.2|14743.6|14721.6|14739.7|14717.7|0
1697756100000|2023-10-19 22:55:00|14740.6|14718.6|14739.6|14717.6|14742.3|14720.3|14737.5|14715.5|0
1697756400000|2023-10-19 23:00:00|14739.3|14717.3|14735|14713|14739.3|14717.3|14727.5|14705.5|0
1697756700000|2023-10-19 23:05:00|14734.8|14712.8|14733.7|14711.7|14737.5|14715.5|14732.3|14710.3|0
1697757000000|2023-10-19 23:10:00|14733.6|14711.6|14736.1|14714.1|14736.2|14714.2|14732.2|14710.2|0
1697757300000|2023-10-19 23:15:00|14736|14714|14736.3|14714.3|14738.5|14716.5|14733.8|14711.8|0
1697757600000|2023-10-19 23:20:00|14736|14714|14733.5|14711.5|14736|14714|14729.3|14707.3|0
1697757900000|2023-10-19 23:25:00|14733.6|14711.6|14742.5|14720.5|14742.5|14720.5|14733.3|14711.3|0
1697758200000|2023-10-19 23:30:00|14742.2|14720.2|14744.5|14722.5|14744.8|14722.8|14741|14719|0
1697758500000|2023-10-19 23:35:00|14744.3|14722.3|14742.5|14720.5|14747.8|14725.8|14742.5|14720.5|0
1697758800000|2023-10-19 23:40:00|14742.7|14720.7|14745.5|14723.5|14745.6|14723.6|14741.5|14719.5|0
1697759100000|2023-10-19 23:45:00|14745.6|14723.6|14743.8|14721.8|14745.6|14723.6|14741.2|14719.2|0
1697759400000|2023-10-19 23:50:00|14744|14722|14743.6|14721.6|14750.2|14728.2|14743.5|14721.5|0
1697759700000|2023-10-19 23:55:00|14743.5|14721.5|14749.5|14727.5|14750.6|14728.6|14741.2|14719.2|0
1697760000000|2023-10-20 00:00:00|14749.2|14727.2|14739.1|14717.1|14749.6|14727.6|14737.1|14715.1|0
1697760300000|2023-10-20 00:05:00|14739.3|14717.3|14738.3|14716.3|14742.3|14720.3|14734.6|14712.6|0
1697760600000|2023-10-20 00:10:00|14738.8|14716.8|14740.5|14718.5|14746|14724|14737.6|14715.6|0
1697760900000|2023-10-20 00:15:00|14738.8|14716.8|14738.1|14716.1|14742.2|14720.2|14734|14712|0
1697761200000|2023-10-20 00:20:00|14738|14716|14745.7|14723.7|14746.2|14724.2|14736.2|14714.2|0
1697761500000|2023-10-20 00:25:00|14745.5|14723.5|14746.7|14724.7|14747.2|14725.2|14743.7|14721.7|0
1697761800000|2023-10-20 00:30:00|14746.6|14724.6|14752.1|14730.1|14753.6|14731.6|14742.2|14720.2|0
1697762100000|2023-10-20 00:35:00|14752|14730|14754|14732|14758.1|14736.1|14750.5|14728.5|0
1697762400000|2023-10-20 00:40:00|14754.1|14732.1|14760.7|14738.7|14761|14739|14752.5|14730.5|0
1697762700000|2023-10-20 00:45:00|14761|14739|14746.1|14724.1|14761|14739|14745.5|14723.5|0
1697763000000|2023-10-20 00:50:00|14746.2|14724.2|14748|14726|14748.6|14726.6|14741.2|14719.2|0
1697763300000|2023-10-20 00:55:00|14748.1|14726.1|14754.2|14732.2|14754.7|14732.7|14745|14723|0
1697763600000|2023-10-20 01:00:00|14754.1|14732.1|14752.5|14730.5|14755.6|14733.6|14750.5|14728.5|0
1697763900000|2023-10-20 01:05:00|14752.3|14730.3|14745.7|14723.7|14752.3|14730.3|14743.2|14721.2|0
1697764200000|2023-10-20 01:10:00|14745.5|14723.5|14731.3|14709.3|14745.6|14723.6|14728.1|14706.1|0
1697764500000|2023-10-20 01:15:00|14731.6|14709.6|14733.6|14711.6|14736.6|14714.6|14724|14702|0
1697764800000|2023-10-20 01:20:00|14733.8|14711.8|14734.5|14712.5|14736.6|14714.6|14732.2|14710.2|0
1697765100000|2023-10-20 01:25:00|14734.2|14712.2|14734.7|14712.7|14736.8|14714.8|14729.7|14707.7|0
1697765400000|2023-10-20 01:30:00|14735.7|14713.7|14737.5|14715.5|14738.6|14716.6|14731.2|14709.2|0
1697765700000|2023-10-20 01:35:00|14737.1|14715.1|14740.7|14718.7|14742.3|14720.3|14734.2|14712.2|0
1697766000000|2023-10-20 01:40:00|14741.1|14719.1|14741.8|14719.8|14744.7|14722.7|14736.7|14714.7|0
1697766300000|2023-10-20 01:45:00|14742.3|14720.3|14746|14724|14750.6|14728.6|14738.7|14716.7|0
1697766600000|2023-10-20 01:50:00|14745.1|14723.1|14743.3|14721.3|14748.7|14726.7|14743.2|14721.2|0
1697766900000|2023-10-20 01:55:00|14743.5|14721.5|14742.3|14720.3|14744.3|14722.3|14741.2|14719.2|0
1697767200000|2023-10-20 02:00:00|14742|14720|14748.5|14726.5|14748.7|14726.7|14739.5|14717.5|0
1697767500000|2023-10-20 02:05:00|14747.8|14725.8|14747.1|14725.1|14749.8|14727.8|14746|14724|0
1697767800000|2023-10-20 02:10:00|14747.2|14725.2|14745.6|14723.6|14747.2|14725.2|14743.7|14721.7|0
1697768100000|2023-10-20 02:15:00|14745.7|14723.7|14744.2|14722.2|14748.2|14726.2|14743.3|14721.3|0
1697768400000|2023-10-20 02:20:00|14744.1|14722.1|14744.8|14722.8|14750.8|14728.8|14744.1|14722.1|0
1697768700000|2023-10-20 02:25:00|14744.5|14722.5|14744.1|14722.1|14745.7|14723.7|14742.2|14720.2|0
1697769000000|2023-10-20 02:30:00|14744.2|14722.2|14751|14729|14752|14730|14743.2|14721.2|0
1697769300000|2023-10-20 02:35:00|14751.5|14729.5|14752.2|14730.2|14753.2|14731.2|14748.6|14726.6|0
1697769600000|2023-10-20 02:40:00|14752.1|14730.1|14754.2|14732.2|14757.5|14735.5|14750.7|14728.7|0
1697769900000|2023-10-20 02:45:00|14754|14732|14758.8|14736.8|14759|14737|14752.5|14730.5|0
1697770200000|2023-10-20 02:50:00|14758.5|14736.5|14758.7|14736.7|14759.3|14737.3|14755.7|14733.7|0
1697770500000|2023-10-20 02:55:00|14758.5|14736.5|14760.6|14738.6|14761|14739|14756|14734|0
1697770800000|2023-10-20 03:00:00|14759.8|14737.8|14760.2|14738.2|14761|14739|14757|14735|0
1697771100000|2023-10-20 03:05:00|14759.8|14737.8|14762.2|14740.2|14762.2|14740.2|14758.5|14736.5|0
1697771400000|2023-10-20 03:10:00|14762|14740|14760|14738|14762.2|14740.2|14758.2|14736.2|0
1697771700000|2023-10-20 03:15:00|14759.5|14737.5|14756.5|14734.5|14759.5|14737.5|14755.7|14733.7|0
1697772000000|2023-10-20 03:20:00|14756|14734|14750|14728|14756|14734|14750|14728|0
1697772300000|2023-10-20 03:25:00|14749.7|14727.7|14752.3|14730.3|14754.8|14732.8|14749.7|14727.7|0
1697772600000|2023-10-20 03:30:00|14752|14730|14754.2|14732.2|14758.2|14736.2|14751.7|14729.7|0
1697772900000|2023-10-20 03:35:00|14754.1|14732.1|14752.5|14730.5|14755.7|14733.7|14752.5|14730.5|0
1697773200000|2023-10-20 03:40:00|14752.3|14730.3|14751.7|14729.7|14753.2|14731.2|14749.1|14727.1|0
1697773500000|2023-10-20 03:45:00|14751.5|14729.5|14752.5|14730.5|14753.8|14731.8|14751|14729|0
1697773800000|2023-10-20 03:50:00|14752.3|14730.3|14753.2|14731.2|14755|14733|14752.2|14730.2|0
1697774100000|2023-10-20 03:55:00|14753|14731|14753.2|14731.2|14755.2|14733.2|14752.5|14730.5|0
1697774400000|2023-10-20 04:00:00|14753.5|14731.5|14755.2|14733.2|14755.7|14733.7|14750.3|14728.3|0
1697774700000|2023-10-20 04:05:00|14755.1|14733.1|14752.8|14730.8|14756.6|14734.6|14752.6|14730.6|0
1697775000000|2023-10-20 04:10:00|14752.7|14730.7|14750.7|14728.7|14753.5|14731.5|14749.7|14727.7|0
1697775300000|2023-10-20 04:15:00|14750.5|14728.5|14752|14730|14752.6|14730.6|14750|14728|0
1697775600000|2023-10-20 04:20:00|14752.1|14730.1|14754.2|14732.2|14754.5|14732.5|14752.1|14730.1|0
1697775900000|2023-10-20 04:25:00|14754|14732|14755.5|14733.5|14756.2|14734.2|14753.3|14731.3|0
1697776200000|2023-10-20 04:30:00|14755.6|14733.6|14758.5|14736.5|14760.3|14738.3|14755.1|14733.1|0
1697776500000|2023-10-20 04:35:00|14758.6|14736.6|14760.5|14738.5|14762|14740|14757.3|14735.3|0
1697776800000|2023-10-20 04:40:00|14760.6|14738.6|14759.7|14737.7|14761.5|14739.5|14758|14736|0
1697777100000|2023-10-20 04:45:00|14759.6|14737.6|14754.3|14732.3|14759.6|14737.6|14754|14732|0
1697777400000|2023-10-20 04:50:00|14754.2|14732.2|14757.7|14735.7|14758.5|14736.5|14754.1|14732.1|0
1697777700000|2023-10-20 04:55:00|14757.6|14735.6|14755.8|14733.8|14759.3|14737.3|14755.8|14733.8|0
1697778000000|2023-10-20 05:00:00|14756|14734|14752.8|14730.8|14756.3|14734.3|14751.6|14729.6|0
1697778300000|2023-10-20 05:05:00|14752.3|14730.3|14752.5|14730.5|14754|14732|14747.7|14725.7|0
1697778600000|2023-10-20 05:10:00|14752.3|14730.3|14749.8|14727.8|14752.5|14730.5|14749.1|14727.1|0
1697778900000|2023-10-20 05:15:00|14749.5|14727.5|14751.7|14729.7|14755.3|14733.3|14749.5|14727.5|0
1697779200000|2023-10-20 05:20:00|14751.8|14729.8|14748|14726|14752.7|14730.7|14747.2|14725.2|0
1697779500000|2023-10-20 05:25:00|14748.1|14726.1|14748.5|14726.5|14750|14728|14745.1|14723.1|0
1697779800000|2023-10-20 05:30:00|14748.2|14726.2|14748|14726|14752|14730|14746.3|14724.3|0
1697780100000|2023-10-20 05:35:00|14747.7|14725.7|14737.2|14715.2|14748|14726|14736.2|14714.2|0
1697780400000|2023-10-20 05:40:00|14737.1|14715.1|14737|14715|14739|14717|14733.5|14711.5|0
1697780700000|2023-10-20 05:45:00|14736.6|14714.6|14740|14718|14741.7|14719.7|14736.5|14714.5|0
1697781000000|2023-10-20 05:50:00|14739.7|14717.7|14736.2|14714.2|14740|14718|14735.5|14713.5|0
1697781300000|2023-10-20 05:55:00|14736.5|14714.5|14736.7|14714.7|14739.5|14717.5|14735.5|14713.5|0
1697781600000|2023-10-20 06:00:00|14734.6|14712.6|14726.2|14704.2|14738|14716|14724.5|14702.5|0
1697781900000|2023-10-20 06:05:00|14726.3|14704.3|14732|14710|14733.7|14711.7|14724.5|14702.5|0
1697782200000|2023-10-20 06:10:00|14732.3|14710.3|14726.7|14704.7|14732.3|14710.3|14726.5|14704.5|0
1697782500000|2023-10-20 06:15:00|14726.6|14704.6|14721.7|14699.7|14728.5|14706.5|14719.1|14697.1|0
1697782800000|2023-10-20 06:20:00|14721.3|14699.3|14705|14683|14723|14701|14702.6|14680.6|0
1697783100000|2023-10-20 06:25:00|14706|14684|14712|14690|14713|14691|14702.8|14680.8|0
1697783400000|2023-10-20 06:30:00|14712.3|14690.3|14712.2|14690.2|14715.6|14693.6|14709.3|14687.3|0
1697783700000|2023-10-20 06:35:00|14711.3|14689.3|14722.5|14700.5|14724|14702|14711|14689|0
1697784000000|2023-10-20 06:40:00|14722.2|14700.2|14722.7|14700.7|14725.2|14703.2|14717.6|14695.6|0
1697784300000|2023-10-20 06:45:00|14721.7|14699.7|14728.2|14706.2|14728.7|14706.7|14721.3|14699.3|0
1697784600000|2023-10-20 06:50:00|14729.2|14707.2|14727.1|14705.1|14729.3|14707.3|14723.7|14701.7|0
1697784900000|2023-10-20 06:55:00|14727|14705|14735.1|14713.1|14737.7|14715.7|14726.7|14704.7|0
1697785200000|2023-10-20 07:00:00|14734.8|14712.8|14719.7|14697.7|14734.8|14712.8|14718.5|14696.5|0
1697785500000|2023-10-20 07:05:00|14719.6|14697.6|14714.8|14692.8|14728.6|14706.6|14712.2|14690.2|0
1697785800000|2023-10-20 07:10:00|14714|14692|14723.6|14701.6|14730.5|14708.5|14712.5|14690.5|0
1697786100000|2023-10-20 07:15:00|14723.5|14701.5|14722.1|14700.1|14727.5|14705.5|14714.3|14692.3|0
1697786400000|2023-10-20 07:20:00|14721.1|14699.1|14718.1|14696.1|14723.8|14701.8|14713.6|14691.6|0
1697786700000|2023-10-20 07:25:00|14718|14696|14717.7|14695.7|14719.7|14697.7|14710|14688|0
1697787000000|2023-10-20 07:30:00|14716.6|14694.6|14727.5|14705.5|14732.7|14710.7|14714.7|14692.7|0
1697787300000|2023-10-20 07:35:00|14727.3|14705.3|14732.2|14710.2|14737.6|14715.6|14727|14705|0
1697787600000|2023-10-20 07:40:00|14731.5|14709.5|14727.6|14705.6|14734.3|14712.3|14724.7|14702.7|0
1697787900000|2023-10-20 07:45:00|14727.7|14705.7|14737.5|14715.5|14738.7|14716.7|14726.2|14704.2|0
1697788200000|2023-10-20 07:50:00|14737.1|14715.1|14744|14722|14744.1|14722.1|14735.3|14713.3|0
1697788500000|2023-10-20 07:55:00|14744.2|14722.2|14736.7|14714.7|14749.5|14727.5|14736.7|14714.7|0
1697788800000|2023-10-20 08:00:00|14738.2|14716.2|14745.2|14723.2|14745.7|14723.7|14727.8|14705.8|0
1697789100000|2023-10-20 08:05:00|14745.3|14723.3|14743|14721|14753|14731|14739.5|14717.5|0
1697789400000|2023-10-20 08:10:00|14742.5|14720.5|14756.2|14734.2|14761|14739|14742.5|14720.5|0
1697789700000|2023-10-20 08:15:00|14755.8|14733.8|14760|14738|14760.7|14738.7|14750.3|14728.3|0
1697790000000|2023-10-20 08:20:00|14759.2|14737.2|14768.2|14746.2|14771.5|14749.5|14758.7|14736.7|0
1697790300000|2023-10-20 08:25:00|14767.7|14745.7|14772.5|14750.5|14777.3|14755.3|14767.7|14745.7|0
1697790600000|2023-10-20 08:30:00|14772|14750|14776.1|14754.1|14777.2|14755.2|14766.5|14744.5|0
1697790900000|2023-10-20 08:35:00|14775.5|14753.5|14781.6|14759.6|14782.5|14760.5|14769.3|14747.3|0
1697791200000|2023-10-20 08:40:00|14781.7|14759.7|14788.7|14766.7|14788.7|14766.7|14780.5|14758.5|0
1697791500000|2023-10-20 08:45:00|14788.8|14766.8|14789.2|14767.2|14793.5|14771.5|14786.7|14764.7|0
1697791800000|2023-10-20 08:50:00|14789|14767|14771|14749|14790.6|14768.6|14770.8|14748.8|0
1697792100000|2023-10-20 08:55:00|14771.2|14749.2|14773.1|14751.1|14780.5|14758.5|14767.1|14745.1|0
1697792400000|2023-10-20 09:00:00|14773.3|14751.3|14772.1|14750.1|14774.6|14752.6|14768.5|14746.5|0
1697792700000|2023-10-20 09:05:00|14772.2|14750.2|14766.6|14744.6|14772.6|14750.6|14765.7|14743.7|0
1697793000000|2023-10-20 09:10:00|14766.7|14744.7|14768.6|14746.6|14774.8|14752.8|14764.5|14742.5|0
1697793300000|2023-10-20 09:15:00|14767.3|14745.3|14772.1|14750.1|14775|14753|14764.8|14742.8|0
1697793600000|2023-10-20 09:20:00|14772.5|14750.5|14757.2|14735.2|14774|14752|14755.3|14733.3|0
1697793900000|2023-10-20 09:25:00|14758.1|14736.1|14745.8|14723.8|14763.3|14741.3|14742.1|14720.1|0
1697794200000|2023-10-20 09:30:00|14745.7|14723.7|14748.5|14726.5|14751.3|14729.3|14736|14714|0
1697794500000|2023-10-20 09:35:00|14748.3|14726.3|14747|14725|14752.8|14730.8|14744|14722|0
1697794800000|2023-10-20 09:40:00|14746.8|14724.8|14745.6|14723.6|14749|14727|14742.5|14720.5|0
1697795100000|2023-10-20 09:45:00|14745.3|14723.3|14743.2|14721.2|14747.2|14725.2|14737.5|14715.5|0
1697795400000|2023-10-20 09:50:00|14744.7|14722.7|14755.8|14733.8|14760.2|14738.2|14744.7|14722.7|0
1697795700000|2023-10-20 09:55:00|14756|14734|14755|14733|14763|14741|14754.5|14732.5|0
1697796000000|2023-10-20 10:00:00|14754.8|14732.8|14757.6|14735.6|14759.8|14737.8|14750.2|14728.2|0
1697796300000|2023-10-20 10:05:00|14757.7|14735.7|14758.3|14736.3|14759.7|14737.7|14750.8|14728.8|0
1697796600000|2023-10-20 10:10:00|14757.8|14735.8|14748|14726|14759.2|14737.2|14745.6|14723.6|0
1697796900000|2023-10-20 10:15:00|14749.8|14727.8|14749.6|14727.6|14753.6|14731.6|14745|14723|0
1697797200000|2023-10-20 10:20:00|14749.7|14727.7|14741.2|14719.2|14751.8|14729.8|14737.1|14715.1|0
1697797500000|2023-10-20 10:25:00|14740.6|14718.6|14736.5|14714.5|14742.5|14720.5|14733.8|14711.8|0
1697797800000|2023-10-20 10:30:00|14736.6|14714.6|14740.8|14718.8|14744.6|14722.6|14735.5|14713.5|0
1697798100000|2023-10-20 10:35:00|14740.6|14718.6|14746.3|14724.3|14751.2|14729.2|14740.5|14718.5|0
1697798400000|2023-10-20 10:40:00|14746.6|14724.6|14740.5|14718.5|14747.5|14725.5|14737|14715|0
1697798700000|2023-10-20 10:45:00|14740.2|14718.2|14739|14717|14741|14719|14730.5|14708.5|0
1697799000000|2023-10-20 10:50:00|14739.3|14717.3|14741.3|14719.3|14745.5|14723.5|14738.3|14716.3|0
1697799300000|2023-10-20 10:55:00|14740.8|14718.8|14740.5|14718.5|14745.5|14723.5|14735.2|14713.2|0
1697799600000|2023-10-20 11:00:00|14738|14716|14733.8|14711.8|14742.7|14720.7|14731.1|14709.1|0
1697799900000|2023-10-20 11:05:00|14733.6|14711.6|14751.5|14729.5|14754.2|14732.2|14733.6|14711.6|0
1697800200000|2023-10-20 11:10:00|14751|14729|14758.7|14736.7|14762.3|14740.3|14750.5|14728.5|0
1697800500000|2023-10-20 11:15:00|14758.5|14736.5|14760.1|14738.1|14762.8|14740.8|14756.1|14734.1|0
1697800800000|2023-10-20 11:20:00|14760.2|14738.2|14759.2|14737.2|14762.2|14740.2|14753.5|14731.5|0
1697801100000|2023-10-20 11:25:00|14759|14737|14756.7|14734.7|14761.2|14739.2|14751.5|14729.5|0
1697801400000|2023-10-20 11:30:00|14756.8|14734.8|14755|14733|14757.8|14735.8|14753|14731|0
1697801700000|2023-10-20 11:35:00|14754.8|14732.8|14757.3|14735.3|14758.8|14736.8|14751.5|14729.5|0
1697802000000|2023-10-20 11:40:00|14757|14735|14750.8|14728.8|14759.3|14737.3|14743.8|14721.8|0
1697802300000|2023-10-20 11:45:00|14750|14728|14752.6|14730.6|14759.2|14737.2|14747.6|14725.6|0
1697802600000|2023-10-20 11:50:00|14752.8|14730.8|14765.2|14743.2|14765.2|14743.2|14749.2|14727.2|0
1697802900000|2023-10-20 11:55:00|14765.5|14743.5|14769.5|14747.5|14776.5|14754.5|14765.2|14743.2|0
1697803200000|2023-10-20 12:00:00|14768.7|14746.7|14758.8|14736.8|14771.5|14749.5|14755.6|14733.6|0
1697803500000|2023-10-20 12:05:00|14759|14737|14752.2|14730.2|14759|14737|14749|14727|0
1697803800000|2023-10-20 12:10:00|14752.3|14730.3|14740.1|14718.1|14754.7|14732.7|14738.7|14716.7|0
1697804100000|2023-10-20 12:15:00|14740.7|14718.7|14734.6|14712.6|14741.5|14719.5|14731.8|14709.8|0
1697804400000|2023-10-20 12:20:00|14734.2|14712.2|14719.3|14697.3|14736.6|14714.6|14719.3|14697.3|0
1697804700000|2023-10-20 12:25:00|14718.7|14696.7|14717.3|14695.3|14723|14701|14711|14689|0
1697805000000|2023-10-20 12:30:00|14717|14695|14728.5|14706.5|14732|14710|14717|14695|0
1697805300000|2023-10-20 12:35:00|14728.2|14706.2|14732.2|14710.2|14734.7|14712.7|14724.5|14702.5|0
1697805600000|2023-10-20 12:40:00|14731.7|14709.7|14730.2|14708.2|14739.5|14717.5|14729.5|14707.5|0
1697805900000|2023-10-20 12:45:00|14730.1|14708.1|14732.5|14710.5|14737.7|14715.7|14728.5|14706.5|0
1697806200000|2023-10-20 12:50:00|14732|14710|14728.3|14706.3|14735|14713|14726.5|14704.5|0
1697806500000|2023-10-20 12:55:00|14729.2|14707.2|14732.8|14710.8|14738|14716|14726.2|14704.2|0
1697806800000|2023-10-20 13:00:00|14732.5|14710.5|14737.6|14715.6|14742.2|14720.2|14731.7|14709.7|0
1697807100000|2023-10-20 13:05:00|14737.5|14715.5|14737.7|14715.7|14740.8|14718.8|14732.1|14710.1|0
1697807400000|2023-10-20 13:10:00|14736.5|14714.5|14741.6|14719.6|14742.7|14720.7|14733.5|14711.5|0
1697807700000|2023-10-20 13:15:00|14740.1|14718.1|14749|14727|14749.7|14727.7|14738.2|14716.2|0
1697808000000|2023-10-20 13:20:00|14749.7|14727.7|14758.6|14736.6|14758.8|14736.8|14744.1|14722.1|0
1697808300000|2023-10-20 13:25:00|14753.8|14731.8|14768.1|14746.1|14778.2|14756.2|14743.7|14721.7|0
1697808600000|2023-10-20 13:30:00|14768|14746|14728.5|14706.5|14768|14746|14718.1|14696.1|0
1697808900000|2023-10-20 13:35:00|14723.8|14701.8|14757.5|14735.5|14761.2|14739.2|14720.3|14698.3|0
1697809200000|2023-10-20 13:40:00|14756|14734|14766.7|14744.7|14790.2|14768.2|14754.5|14732.5|0
1697809500000|2023-10-20 13:45:00|14765.7|14743.7|14775.3|14753.3|14791.7|14769.7|14751.3|14729.3|0
1697809800000|2023-10-20 13:50:00|14773|14751|14763.7|14741.7|14773|14751|14738.7|14716.7|0
1697810100000|2023-10-20 13:55:00|14765.2|14743.2|14744.7|14722.7|14774|14752|14744.7|14722.7|0
1697810400000|2023-10-20 14:00:00|14744|14722|14749.2|14727.2|14767|14745|14731.3|14709.3|0
1697810700000|2023-10-20 14:05:00|14749.6|14727.6|14734.1|14712.1|14760|14738|14721|14699|0
1697811000000|2023-10-20 14:10:00|14734.5|14712.5|14691.5|14669.5|14736.6|14714.6|14689.7|14667.7|0
1697811300000|2023-10-20 14:15:00|14689.2|14667.2|14706.3|14684.3|14718.5|14696.5|14687|14665|0
1697811600000|2023-10-20 14:20:00|14707|14685|14690.5|14668.5|14709|14687|14683.5|14661.5|0
1697811900000|2023-10-20 14:25:00|14690|14668|14674.8|14652.8|14692.5|14670.5|14670.5|14648.5|0
1697812200000|2023-10-20 14:30:00|14674.2|14652.2|14679.7|14657.7|14682.5|14660.5|14648.7|14626.7|0
1697812500000|2023-10-20 14:35:00|14680.2|14658.2|14651.8|14629.8|14683.8|14661.8|14650.5|14628.5|0
1697812800000|2023-10-20 14:40:00|14650.8|14628.8|14640.8|14618.8|14658.2|14636.2|14638.5|14616.5|0
1697813100000|2023-10-20 14:45:00|14638.1|14616.1|14641.2|14619.2|14645.5|14623.5|14625.5|14603.5|0
1697813400000|2023-10-20 14:50:00|14641.7|14619.7|14615.2|14593.2|14641.7|14619.7|14612.7|14590.7|0
1697813700000|2023-10-20 14:55:00|14614.5|14592.5|14592.5|14570.5|14614.5|14592.5|14592.5|14570.5|0
1697814000000|2023-10-20 15:00:00|14590.7|14568.7|14611.5|14589.5|14615.5|14593.5|14590.7|14568.7|0
1697814300000|2023-10-20 15:05:00|14612|14590|14617.2|14595.2|14632.1|14610.1|14611.6|14589.6|0
1697814600000|2023-10-20 15:10:00|14616.2|14594.2|14613|14591|14617.3|14595.3|14593.7|14571.7|0
1697814900000|2023-10-20 15:15:00|14612.2|14590.2|14590.7|14568.7|14616|14594|14585|14563|0
1697815200000|2023-10-20 15:20:00|14591.2|14569.2|14587.1|14565.1|14595.1|14573.1|14583.2|14561.2|0
1697815500000|2023-10-20 15:25:00|14587.3|14565.3|14585.5|14563.5|14592.2|14570.2|14576.7|14554.7|0
1697815800000|2023-10-20 15:30:00|14586.5|14564.5|14581.7|14559.7|14586.7|14564.7|14570.7|14548.7|0
1697816100000|2023-10-20 15:35:00|14582.1|14560.1|14595.6|14573.6|14601.5|14579.5|14577.2|14555.2|0
1697816400000|2023-10-20 15:40:00|14595.9|14573.9|14593.6|14571.6|14608.6|14586.6|14589|14567|0
1697816700000|2023-10-20 15:45:00|14594.3|14572.3|14619.4|14597.4|14620.1|14598.1|14591.1|14569.1|0
1697817000000|2023-10-20 15:50:00|14619.9|14597.9|14622.3|14600.3|14626.6|14604.6|14612|14590|0
1697817300000|2023-10-20 15:55:00|14621.6|14599.6|14634.5|14612.5|14648.8|14626.8|14621.5|14599.5|0
1697817600000|2023-10-20 16:00:00|14636.3|14614.3|14621.4|14599.4|14639.9|14617.9|14613|14591|0
1697817900000|2023-10-20 16:05:00|14621.5|14599.5|14612.8|14590.8|14625.3|14603.3|14608.8|14586.8|0
1697818200000|2023-10-20 16:10:00|14612.1|14590.1|14605.3|14583.3|14618.1|14596.1|14598.8|14576.8|0
1697818500000|2023-10-20 16:15:00|14605.1|14583.1|14622.9|14600.9|14623.4|14601.4|14599|14577|0
1697818800000|2023-10-20 16:20:00|14623.6|14601.6|14634.6|14612.6|14639.4|14617.4|14619.9|14597.9|0
1697819100000|2023-10-20 16:25:00|14633.9|14611.9|14616.1|14594.1|14633.9|14611.9|14615.3|14593.3|0
1697819400000|2023-10-20 16:30:00|14616.9|14594.9|14641.5|14619.5|14642.9|14620.9|14616.8|14594.8|0
1697819700000|2023-10-20 16:35:00|14641.1|14619.1|14641.4|14619.4|14655.1|14633.1|14635.1|14613.1|0
1697820000000|2023-10-20 16:40:00|14640.6|14618.6|14631.9|14609.9|14642|14620|14627.4|14605.4|0
1697820300000|2023-10-20 16:45:00|14631.4|14609.4|14661|14639|14661|14639|14630.4|14608.4|0
1697820600000|2023-10-20 16:50:00|14660.4|14638.4|14657.1|14635.1|14665.4|14643.4|14647.6|14625.6|0
1697820900000|2023-10-20 16:55:00|14656.6|14634.6|14683.6|14661.6|14687.9|14665.9|14656.5|14634.5|0
1697821200000|2023-10-20 17:00:00|14684.2|14662.2|14670.2|14648.2|14688.3|14666.3|14668.5|14646.5|0
1697821500000|2023-10-20 17:05:00|14671.5|14649.5|14647.6|14625.6|14674.8|14652.8|14646.5|14624.5|0
1697821800000|2023-10-20 17:10:00|14648|14626|14657|14635|14660|14638|14647.2|14625.2|0
1697822100000|2023-10-20 17:15:00|14654.6|14632.6|14708.5|14686.5|14713.5|14691.5|14647.6|14625.6|0
1697822400000|2023-10-20 17:20:00|14706.7|14684.7|14695.2|14673.2|14710.7|14688.7|14686|14664|0
1697822700000|2023-10-20 17:25:00|14693.7|14671.7|14687|14665|14696.5|14674.5|14677.1|14655.1|0
1697823000000|2023-10-20 17:30:00|14687.7|14665.7|14687.2|14665.2|14694|14672|14673.7|14651.7|0
1697823300000|2023-10-20 17:35:00|14685.7|14663.7|14677.7|14655.7|14697|14675|14677.7|14655.7|0
1697823600000|2023-10-20 17:40:00|14678.2|14656.2|14692.7|14670.7|14705.5|14683.5|14678.2|14656.2|0
1697823900000|2023-10-20 17:45:00|14691.5|14669.5|14666.5|14644.5|14697|14675|14662.2|14640.2|0
1697824200000|2023-10-20 17:50:00|14667|14645|14667.5|14645.5|14682.7|14660.7|14655.1|14633.1|0
1697824500000|2023-10-20 17:55:00|14667.7|14645.7|14687.8|14665.8|14687.8|14665.8|14665.5|14643.5|0
1697824800000|2023-10-20 18:00:00|14687.1|14665.1|14673.7|14651.7|14691.3|14669.3|14671|14649|0
1697825100000|2023-10-20 18:05:00|14675.3|14653.3|14677.5|14655.5|14682.5|14660.5|14664.5|14642.5|0
1697825400000|2023-10-20 18:10:00|14679.7|14657.7|14645.5|14623.5|14679.7|14657.7|14642.3|14620.3|0
1697825700000|2023-10-20 18:15:00|14644.6|14622.6|14625.5|14603.5|14650.7|14628.7|14617|14595|0
1697826000000|2023-10-20 18:20:00|14626.7|14604.7|14629.4|14607.4|14636.7|14614.7|14624|14602|0
1697826300000|2023-10-20 18:25:00|14630|14608|14620.5|14598.5|14633.1|14611.1|14614.5|14592.5|0
1697826600000|2023-10-20 18:30:00|14618.9|14596.9|14627|14605|14630.1|14608.1|14609.5|14587.5|0
1697826900000|2023-10-20 18:35:00|14626.1|14604.1|14612.7|14590.7|14640.2|14618.2|14607|14585|0
1697827200000|2023-10-20 18:40:00|14613|14591|14618.7|14596.7|14620.2|14598.2|14601.5|14579.5|0
1697827500000|2023-10-20 18:45:00|14619|14597|14618.5|14596.5|14625.7|14603.7|14609|14587|0
1697827800000|2023-10-20 18:50:00|14619.9|14597.9|14627.2|14605.2|14630.7|14608.7|14611.2|14589.2|0
1697828100000|2023-10-20 18:55:00|14626.1|14604.1|14620|14598|14644.5|14622.5|14617.6|14595.6|0
1697828400000|2023-10-20 19:00:00|14620.7|14598.7|14628|14606|14642|14620|14616|14594|0
1697828700000|2023-10-20 19:05:00|14628.9|14606.9|14607.5|14585.5|14635.7|14613.7|14607.2|14585.2|0
1697829000000|2023-10-20 19:10:00|14607.7|14585.7|14615.9|14593.9|14618.6|14596.6|14599.5|14577.5|0
1697829300000|2023-10-20 19:15:00|14615.5|14593.5|14638.5|14616.5|14640.2|14618.2|14609.7|14587.7|0
1697829600000|2023-10-20 19:20:00|14637.6|14615.6|14607.1|14585.1|14637.6|14615.6|14601.1|14579.1|0
1697829900000|2023-10-20 19:25:00|14606.2|14584.2|14610|14588|14611|14589|14590.9|14568.9|0
1697830200000|2023-10-20 19:30:00|14609.5|14587.5|14614|14592|14622.6|14600.6|14609.5|14587.5|0
1697830500000|2023-10-20 19:35:00|14612.5|14590.5|14610.9|14588.9|14618.9|14596.9|14600.6|14578.6|0
1697830800000|2023-10-20 19:40:00|14609.6|14587.6|14587|14565|14610.5|14588.5|14583.7|14561.7|0
1697831100000|2023-10-20 19:45:00|14587.6|14565.6|14593.9|14571.9|14598|14576|14579|14557|0
1697831400000|2023-10-20 19:50:00|14590.7|14568.7|14567.1|14545.1|14591.2|14569.2|14566.7|14544.7|0
1697831700000|2023-10-20 19:55:00|14571.5|14549.5|14576|14554|14585|14563|14569|14547|0
1697832000000|2023-10-20 20:00:00|14574.4|14552.4|14568.2|14546.2|14574.4|14552.4|14560.1|14538.1|0
1697832300000|2023-10-20 20:05:00|14569|14547|14567.7|14545.7|14581.2|14559.2|14566.6|14544.6|0
1697832600000|2023-10-20 20:10:00|14568.1|14546.1|14560.5|14538.5|14568.1|14546.1|14560.4|14538.4|0
1697832900000|2023-10-20 20:15:00|14559.7|14537.7|14559|14537|14564.9|14542.9|14557.9|14535.9|0
1697833200000|2023-10-20 20:20:00|14559.1|14537.1|14562.1|14540.1|14565.7|14543.7|14559|14537|0
1697833500000|2023-10-20 20:25:00|14562|14540|14566.2|14544.2|14567.4|14545.4|14562|14540|0
1697833800000|2023-10-20 20:30:00|14566|14544|14564.4|14542.4|14567.6|14545.6|14563.7|14541.7|0
1697834100000|2023-10-20 20:35:00|14564.6|14542.6|14561.4|14539.4|14565.1|14543.1|14560|14538|0
1697834400000|2023-10-20 20:40:00|14561.6|14539.6|14562.7|14540.7|14563.9|14541.9|14560|14538|0
1697834700000|2023-10-20 20:45:00|14562.9|14540.9|14567.7|14545.7|14568.5|14546.5|14562.4|14540.4|0
1697835000000|2023-10-20 20:50:00|14567.9|14545.9|14566.9|14544.9|14569.6|14547.6|14565.9|14543.9|0
1697835300000|2023-10-20 20:55:00|14567|14545|14562.9|14540.9|14568.4|14546.4|14561.5|14539.5|0
1697870700000|2023-10-21 06:45:00|14561.2|14539.2|14561.2|14539.2|14561.2|14539.2|14561.2|14539.2|0
1697871600000|2023-10-21 07:00:00|14555.9|14533.9|14555.9|14533.9|14555.9|14533.9|14555.9|14533.9|0
1697875200000|2023-10-21 08:00:00|14566.9|14544.9|14568.9|14546.9|14568.9|14546.9|14566.9|14544.9|0
1697875500000|2023-10-21 08:05:00|14568.4|14546.4|14590.1|14568.1|14590.1|14568.1|14568.4|14546.4|0
1697875800000|2023-10-21 08:10:00|14591.1|14569.1|14601|14579|14603.1|14581.1|14591.1|14569.1|0
1697876100000|2023-10-21 08:15:00|14598.2|14576.2|14598.2|14576.2|14598.2|14576.2|14598.2|14576.2|0
1697876700000|2023-10-21 08:25:00|14592.9|14570.9|14592.9|14570.9|14592.9|14570.9|14592.9|14570.9|0
1697879700000|2023-10-21 09:15:00|14595|14573|14595|14573|14595|14573|14595|14573|0
1697880600000|2023-10-21 09:30:00|14606|14584|14617.2|14595.2|14618.1|14596.1|14605.1|14583.1|0
1697880900000|2023-10-21 09:35:00|14615.4|14593.4|14616.1|14594.1|14639.4|14617.4|14615.4|14593.4|0
1697881500000|2023-10-21 09:45:00|14614.1|14592.1|14614.1|14592.1|14614.1|14592.1|14614.1|14592.1|0
1697882400000|2023-10-21 10:00:00|14611.9|14589.9|14611.9|14589.9|14611.9|14589.9|14611.9|14589.9|0
1697882700000|2023-10-21 10:05:00|14601.3|14579.3|14601.3|14579.3|14601.3|14579.3|14601.3|14579.3|0
1697883000000|2023-10-21 10:10:00|14590.6|14568.6|14590.6|14568.6|14590.6|14568.6|14590.6|14568.6|0
1697883300000|2023-10-21 10:15:00|14601.3|14579.3|14611.9|14589.9|14611.9|14589.9|14601.3|14579.3|0
1697884500000|2023-10-21 10:35:00|14611.5|14589.5|14611.5|14589.5|14611.5|14589.5|14611.5|14589.5|0
1697885700000|2023-10-21 10:55:00|14600.8|14578.8|14591.9|14569.9|14600.8|14578.8|14590.1|14568.1|0
1697887500000|2023-10-21 11:25:00|14587.4|14565.4|14587.4|14565.4|14587.4|14565.4|14587.4|14565.4|0
1697889000000|2023-10-21 11:50:00|14584.7|14562.7|14584.7|14562.7|14584.7|14562.7|14584.7|14562.7|0
1697889600000|2023-10-21 12:00:00|14582.6|14560.6|14582.6|14560.6|14582.6|14560.6|14582.6|14560.6|0
1697892900000|2023-10-21 12:55:00|14584.7|14562.7|14584.7|14562.7|14584.7|14562.7|14584.7|14562.7|0
1697893500000|2023-10-21 13:05:00|14582.7|14560.7|14582.7|14560.7|14582.7|14560.7|14582.7|14560.7|0
1697893800000|2023-10-21 13:10:00|14572.1|14550.1|14564.1|14542.1|14572.1|14550.1|14564.1|14542.1|0
1697894100000|2023-10-21 13:15:00|14555|14533|14570.7|14548.7|14570.7|14548.7|14555|14533|0
1697895600000|2023-10-21 13:40:00|14572.9|14550.9|14572.9|14550.9|14572.9|14550.9|14572.9|14550.9|0
1697896800000|2023-10-21 14:00:00|14572.3|14550.3|14572.3|14550.3|14572.3|14550.3|14572.3|14550.3|0
1697898600000|2023-10-21 14:30:00|14580.8|14558.8|14580.8|14558.8|14580.8|14558.8|14580.8|14558.8|0
1697898900000|2023-10-21 14:35:00|14583|14561|14583|14561|14583|14561|14583|14561|0
1697900100000|2023-10-21 14:55:00|14573.4|14551.4|14573.4|14551.4|14573.4|14551.4|14573.4|14551.4|0
1697903400000|2023-10-21 15:50:00|14564.8|14542.8|14564.8|14542.8|14564.8|14542.8|14564.8|14542.8|0
1697904900000|2023-10-21 16:15:00|14553.8|14531.8|14553.8|14531.8|14553.8|14531.8|14553.8|14531.8|0
1697905200000|2023-10-21 16:20:00|14542.8|14520.8|14552|14530|14552|14530|14540.8|14518.8|0
1697905500000|2023-10-21 16:25:00|14554.1|14532.1|14554.1|14532.1|14554.1|14532.1|14554.1|14532.1|0
1697906700000|2023-10-21 16:45:00|14564.8|14542.8|14575.5|14553.5|14575.5|14553.5|14564.8|14542.8|0
1697907000000|2023-10-21 16:50:00|14577.5|14555.5|14588.1|14566.1|14588.1|14566.1|14577.5|14555.5|0
1697907300000|2023-10-21 16:55:00|14589.1|14567.1|14589.1|14567.1|14589.1|14567.1|14589.1|14567.1|0
1697908500000|2023-10-21 17:15:00|14587|14565|14587|14565|14587|14565|14587|14565|0
1697910900000|2023-10-21 17:55:00|14590.2|14568.2|14590.2|14568.2|14590.2|14568.2|14590.2|14568.2|0
1697914200000|2023-10-21 18:50:00|14579.5|14557.5|14579.5|14557.5|14579.5|14557.5|14579.5|14557.5|0
1697914800000|2023-10-21 19:00:00|14590.2|14568.2|14590.2|14568.2|14590.2|14568.2|14590.2|14568.2|0
1697917800000|2023-10-21 19:50:00|14584.9|14562.9|14584.9|14562.9|14584.9|14562.9|14584.9|14562.9|0
1697922000000|2023-10-21 21:00:00|14588.1|14566.1|14588.1|14566.1|14588.1|14566.1|14588.1|14566.1|0
1697922300000|2023-10-21 21:05:00|14577.4|14555.4|14577.4|14555.4|14577.4|14555.4|14577.4|14555.4|0
1697923800000|2023-10-21 21:30:00|14588.1|14566.1|14590.1|14568.1|14590.1|14568.1|14588.1|14566.1|0
1697924100000|2023-10-21 21:35:00|14586.9|14564.9|14586.9|14564.9|14586.9|14564.9|14586.9|14564.9|0
1697925000000|2023-10-21 21:50:00|14584.7|14562.7|14584.7|14562.7|14584.7|14562.7|14584.7|14562.7|0
1697931300000|2023-10-21 23:35:00|14582.7|14560.7|14582.7|14560.7|14582.7|14560.7|14582.7|14560.7|0
1697933100000|2023-10-22 00:05:00|14572|14550|14560.4|14538.4|14572|14550|14560.4|14538.4|0
1697947500000|2023-10-22 04:05:00|14558.2|14536.2|14558.2|14536.2|14558.2|14536.2|14558.2|14536.2|0
1697951100000|2023-10-22 05:05:00|14568.9|14546.9|14568.9|14546.9|14568.9|14546.9|14568.9|14546.9|0
1697954400000|2023-10-22 06:00:00|14563.6|14541.6|14563.6|14541.6|14563.6|14541.6|14563.6|14541.6|0
1697955600000|2023-10-22 06:20:00|14559.3|14537.3|14562.5|14540.5|14562.5|14540.5|14559.3|14537.3|0
1697955900000|2023-10-22 06:25:00|14564.6|14542.6|14560.4|14538.4|14570|14548|14560.4|14538.4|0
1697956200000|2023-10-22 06:30:00|14563.6|14541.6|14563.6|14541.6|14563.6|14541.6|14563.6|14541.6|0
1697956500000|2023-10-22 06:35:00|14566.8|14544.8|14581.9|14559.9|14582.8|14560.8|14566.8|14544.8|0
1697957100000|2023-10-22 06:45:00|14592.6|14570.6|14590.7|14568.7|14592.6|14570.6|14590.7|14568.7|0
1697958000000|2023-10-22 07:00:00|14588.6|14566.6|14588.6|14566.6|14588.6|14566.6|14588.6|14566.6|0
1697958300000|2023-10-22 07:05:00|14589.6|14567.6|14593.6|14571.6|14593.6|14571.6|14589.6|14567.6|0
1697958600000|2023-10-22 07:10:00|14593.3|14571.3|14593.3|14571.3|14593.3|14571.3|14593.3|14571.3|0
1697963100000|2023-10-22 08:25:00|14591.4|14569.4|14591.4|14569.4|14591.4|14569.4|14591.4|14569.4|0
1697963700000|2023-10-22 08:35:00|14586.1|14564.1|14586.1|14564.1|14586.1|14564.1|14586.1|14564.1|0
1697966100000|2023-10-22 09:15:00|14575.1|14553.1|14585.7|14563.7|14585.7|14563.7|14575.1|14553.1|0
1697967600000|2023-10-22 09:40:00|14596.4|14574.4|14607.1|14585.1|14607.1|14585.1|14596.4|14574.4|0
1697967900000|2023-10-22 09:45:00|14617.8|14595.8|14624.1|14602.1|14628.4|14606.4|14617.8|14595.8|0
1697968200000|2023-10-22 09:50:00|14623.2|14601.2|14622.3|14600.3|14623.2|14601.2|14622.3|14600.3|0
1697968500000|2023-10-22 09:55:00|14611.4|14589.4|14610.5|14588.5|14611.4|14589.4|14610.5|14588.5|0
1697969700000|2023-10-22 10:15:00|14599.8|14577.8|14599.8|14577.8|14599.8|14577.8|14599.8|14577.8|0
1697971500000|2023-10-22 10:45:00|14589.1|14567.1|14591.9|14569.9|14591.9|14569.9|14589.1|14567.1|0
1697972700000|2023-10-22 11:05:00|14594.2|14572.2|14597.6|14575.6|14605.1|14583.1|14594.2|14572.2|0
1697979900000|2023-10-22 13:05:00|14595.5|14573.5|14595.5|14573.5|14595.5|14573.5|14595.5|14573.5|0
1697980200000|2023-10-22 13:10:00|14584.8|14562.8|14584.8|14562.8|14584.8|14562.8|14584.8|14562.8|0
1697983200000|2023-10-22 14:00:00|14592.3|14570.3|14592.3|14570.3|14592.3|14570.3|14592.3|14570.3|0
1697984100000|2023-10-22 14:15:00|14603.1|14581.1|14603.1|14581.1|14603.1|14581.1|14603.1|14581.1|0
1697984700000|2023-10-22 14:25:00|14592.4|14570.4|14592.4|14570.4|14592.4|14570.4|14592.4|14570.4|0
1697991600000|2023-10-22 16:20:00|14603.4|14581.4|14603.4|14581.4|14603.4|14581.4|14603.4|14581.4|0
1697991900000|2023-10-22 16:25:00|14605.4|14583.4|14605.4|14583.4|14605.4|14583.4|14605.4|14583.4|0
1697992500000|2023-10-22 16:35:00|14594.8|14572.8|14584.1|14562.1|14594.8|14572.8|14584.1|14562.1|0
1697992800000|2023-10-22 16:40:00|14573.4|14551.4|14571.3|14549.3|14573.4|14551.4|14571.3|14549.3|0
1697993100000|2023-10-22 16:45:00|14582|14560|14582|14560|14582|14560|14582|14560|0
1697994300000|2023-10-22 17:05:00|14592.6|14570.6|14592.6|14570.6|14592.6|14570.6|14592.6|14570.6|0
1697999400000|2023-10-22 18:30:00|14590.5|14568.5|14590.5|14568.5|14590.5|14568.5|14590.5|14568.5|0
1698003000000|2023-10-22 19:30:00|14601.4|14579.4|14601.4|14579.4|14601.4|14579.4|14601.4|14579.4|0
1698003300000|2023-10-22 19:35:00|14590.7|14568.7|14576.8|14554.8|14590.7|14568.7|14574.1|14552.1|0
1698004200000|2023-10-22 19:50:00|14587.5|14565.5|14587.5|14565.5|14587.5|14565.5|14587.5|14565.5|0
1698004800000|2023-10-22 20:00:00|14596.1|14574.1|14595.1|14573.1|14596.1|14574.1|14595.1|14573.1|0
1698008100000|2023-10-22 20:55:00|14594.6|14572.6|14594.6|14572.6|14594.6|14572.6|14594.6|14572.6|0
1698008400000|2023-10-22 21:00:00|14583.9|14561.9|14583.9|14561.9|14583.9|14561.9|14583.9|14561.9|0
1698008700000|2023-10-22 21:05:00|14584.9|14562.9|14584.9|14562.9|14584.9|14562.9|14584.9|14562.9|0
1698010500000|2023-10-22 21:35:00|14587|14565|14580.6|14558.6|14587|14565|14576.4|14554.4|0
1698012000000|2023-10-22 22:00:00|14563.5|14541.5|14601.4|14579.4|14610.5|14588.5|14563.5|14541.5|0
1698012300000|2023-10-22 22:05:00|14600.2|14578.2|14604.1|14582.1|14607.6|14585.6|14596|14574|0
1698012600000|2023-10-22 22:10:00|14604|14582|14616.5|14594.5|14618.1|14596.1|14603.9|14581.9|0
1698012900000|2023-10-22 22:15:00|14618.1|14596.1|14607.1|14585.1|14619.7|14597.7|14604.9|14582.9|0
1698013200000|2023-10-22 22:20:00|14607.2|14585.2|14605.5|14583.5|14609.1|14587.1|14603.9|14581.9|0
1698013500000|2023-10-22 22:25:00|14605.6|14583.6|14602|14580|14606|14584|14601.4|14579.4|0
1698013800000|2023-10-22 22:30:00|14602.1|14580.1|14606.5|14584.5|14608.5|14586.5|14601|14579|0
1698014100000|2023-10-22 22:35:00|14606.9|14584.9|14599.7|14577.7|14610|14588|14597.6|14575.6|0
1698014400000|2023-10-22 22:40:00|14599.9|14577.9|14600.5|14578.5|14603.4|14581.4|14598.1|14576.1|0
1698014700000|2023-10-22 22:45:00|14600.4|14578.4|14603.5|14581.5|14607.4|14585.4|14600.2|14578.2|0
1698015000000|2023-10-22 22:50:00|14603.4|14581.4|14605.2|14583.2|14606.6|14584.6|14602.7|14580.7|0
1698015300000|2023-10-22 22:55:00|14605.4|14583.4|14614.2|14592.2|14614.4|14592.4|14605.4|14583.4|0
1698015600000|2023-10-22 23:00:00|14614.1|14592.1|14609.7|14587.7|14614.1|14592.1|14608.4|14586.4|0
1698015900000|2023-10-22 23:05:00|14609.6|14587.6|14615.7|14593.7|14615.7|14593.7|14609|14587|0
1698016200000|2023-10-22 23:10:00|14616.2|14594.2|14613.7|14591.7|14617.6|14595.6|14613.2|14591.2|0
1698016500000|2023-10-22 23:15:00|14613.9|14591.9|14612.4|14590.4|14616.4|14594.4|14611.7|14589.7|0
1698016800000|2023-10-22 23:20:00|14612.6|14590.6|14611.4|14589.4|14615.2|14593.2|14610.5|14588.5|0
1698017100000|2023-10-22 23:25:00|14611.5|14589.5|14609.2|14587.2|14612.7|14590.7|14607|14585|0
1698017400000|2023-10-22 23:30:00|14609|14587|14610.1|14588.1|14613.4|14591.4|14607.4|14585.4|0
1698017700000|2023-10-22 23:35:00|14610|14588|14612.5|14590.5|14613|14591|14608.7|14586.7|0
1698018000000|2023-10-22 23:40:00|14612.6|14590.6|14614.7|14592.7|14615.7|14593.7|14612|14590|0
1698018300000|2023-10-22 23:45:00|14614.9|14592.9|14615.2|14593.2|14616.4|14594.4|14609.9|14587.9|0
1698018600000|2023-10-22 23:50:00|14615|14593|14620|14598|14623.5|14601.5|14615|14593|0
1698018900000|2023-10-22 23:55:00|14620.1|14598.1|14624.1|14602.1|14624.6|14602.6|14620.1|14598.1|0
1698019200000|2023-10-23 00:00:00|14622.6|14600.6|14618.4|14596.4|14623.7|14601.7|14618.4|14596.4|0
1698019500000|2023-10-23 00:05:00|14618.1|14596.1|14621.5|14599.5|14623.4|14601.4|14617.2|14595.2|0
1698019800000|2023-10-23 00:10:00|14621.1|14599.1|14623.9|14601.9|14626.5|14604.5|14618.7|14596.7|0
1698020100000|2023-10-23 00:15:00|14623.1|14601.1|14614.6|14592.6|14623.4|14601.4|14614.4|14592.4|0
1698020400000|2023-10-23 00:20:00|14614.7|14592.7|14610.7|14588.7|14617.9|14595.9|14609.1|14587.1|0
1698020700000|2023-10-23 00:25:00|14610.9|14588.9|14607.7|14585.7|14611.9|14589.9|14605|14583|0
1698021000000|2023-10-23 00:30:00|14607.9|14585.9|14611.7|14589.7|14612.1|14590.1|14604.9|14582.9|0
1698021300000|2023-10-23 00:35:00|14612.4|14590.4|14612.6|14590.6|14613|14591|14609.6|14587.6|0
1698021600000|2023-10-23 00:40:00|14612.4|14590.4|14611|14589|14616.9|14594.9|14610.9|14588.9|0
1698021900000|2023-10-23 00:45:00|14611.5|14589.5|14616|14594|14618.6|14596.6|14609.4|14587.4|0
1698022200000|2023-10-23 00:50:00|14615.6|14593.6|14616|14594|14617|14595|14611.2|14589.2|0
1698022500000|2023-10-23 00:55:00|14615.7|14593.7|14620|14598|14620.6|14598.6|14615.1|14593.1|0
1698022800000|2023-10-23 01:00:00|14620.5|14598.5|14618.6|14596.6|14623.9|14601.9|14618.1|14596.1|0
1698023100000|2023-10-23 01:05:00|14618.9|14596.9|14617.2|14595.2|14622.9|14600.9|14615.1|14593.1|0
1698023400000|2023-10-23 01:10:00|14617.4|14595.4|14615.4|14593.4|14620.4|14598.4|14614.9|14592.9|0
1698023700000|2023-10-23 01:15:00|14615.1|14593.1|14614.9|14592.9|14617.7|14595.7|14614.9|14592.9|0
1698024000000|2023-10-23 01:20:00|14614.7|14592.7|14613.6|14591.6|14616.1|14594.1|14612.9|14590.9|0
1698024300000|2023-10-23 01:25:00|14613.4|14591.4|14615.6|14593.6|14617.4|14595.4|14612.9|14590.9|0
1698024600000|2023-10-23 01:30:00|14614.7|14592.7|14620.6|14598.6|14621.4|14599.4|14614.5|14592.5|0
1698024900000|2023-10-23 01:35:00|14620.7|14598.7|14628.7|14606.7|14630.5|14608.5|14619.6|14597.6|0
1698025200000|2023-10-23 01:40:00|14628.5|14606.5|14627.4|14605.4|14629.6|14607.6|14625.9|14603.9|0
1698025500000|2023-10-23 01:45:00|14627.5|14605.5|14626.9|14604.9|14629.9|14607.9|14626.1|14604.1|0
1698025800000|2023-10-23 01:50:00|14627.1|14605.1|14628.1|14606.1|14630.4|14608.4|14627.1|14605.1|0
1698026100000|2023-10-23 01:55:00|14628.2|14606.2|14625|14603|14628.2|14606.2|14624.4|14602.4|0
1698026400000|2023-10-23 02:00:00|14624.5|14602.5|14624.4|14602.4|14626.9|14604.9|14623.9|14601.9|0
1698026700000|2023-10-23 02:05:00|14624.6|14602.6|14621.7|14599.7|14626.5|14604.5|14621.1|14599.1|0
1698027000000|2023-10-23 02:10:00|14621.6|14599.6|14617.4|14595.4|14621.9|14599.9|14616.6|14594.6|0
1698027300000|2023-10-23 02:15:00|14617.9|14595.9|14619.5|14597.5|14619.6|14597.6|14615.9|14593.9|0
1698027600000|2023-10-23 02:20:00|14618.4|14596.4|14606.5|14584.5|14620.1|14598.1|14605.6|14583.6|0
1698027900000|2023-10-23 02:25:00|14606.1|14584.1|14601.7|14579.7|14607.9|14585.9|14601.1|14579.1|0
1698028200000|2023-10-23 02:30:00|14602.1|14580.1|14604.7|14582.7|14606.5|14584.5|14601.9|14579.9|0
1698028500000|2023-10-23 02:35:00|14604.6|14582.6|14602.2|14580.2|14606.5|14584.5|14601.5|14579.5|0
1698028800000|2023-10-23 02:40:00|14602.6|14580.6|14602.4|14580.4|14602.7|14580.7|14599.9|14577.9|0
1698029100000|2023-10-23 02:45:00|14602.2|14580.2|14601.9|14579.9|14603.6|14581.6|14600.1|14578.1|0
1698029400000|2023-10-23 02:50:00|14601.4|14579.4|14601.1|14579.1|14602.1|14580.1|14599.5|14577.5|0
1698029700000|2023-10-23 02:55:00|14600.9|14578.9|14599.9|14577.9|14602.6|14580.6|14599.4|14577.4|0
1698030000000|2023-10-23 03:00:00|14600.1|14578.1|14605.6|14583.6|14606.6|14584.6|14600.1|14578.1|0
1698030300000|2023-10-23 03:05:00|14605.7|14583.7|14608.5|14586.5|14608.5|14586.5|14605.6|14583.6|0
1698030600000|2023-10-23 03:10:00|14609.2|14587.2|14610.6|14588.6|14611.1|14589.1|14608.1|14586.1|0
1698030900000|2023-10-23 03:15:00|14610.1|14588.1|14608|14586|14610.5|14588.5|14607.5|14585.5|0
1698031200000|2023-10-23 03:20:00|14607.9|14585.9|14610.6|14588.6|14611.4|14589.4|14607.9|14585.9|0
1698031500000|2023-10-23 03:25:00|14610.5|14588.5|14609.6|14587.6|14613.5|14591.5|14609.6|14587.6|0
1698031800000|2023-10-23 03:30:00|14609.7|14587.7|14610.1|14588.1|14610.7|14588.7|14607.4|14585.4|0
1698032100000|2023-10-23 03:35:00|14610.2|14588.2|14606.5|14584.5|14610.9|14588.9|14605.6|14583.6|0
1698032400000|2023-10-23 03:40:00|14606.2|14584.2|14610.4|14588.4|14610.9|14588.9|14605.9|14583.9|0
1698032700000|2023-10-23 03:45:00|14610.2|14588.2|14608.9|14586.9|14611.7|14589.7|14608.7|14586.7|0
1698033000000|2023-10-23 03:50:00|14608.7|14586.7|14609.4|14587.4|14610.6|14588.6|14608|14586|0
1698033300000|2023-10-23 03:55:00|14609.5|14587.5|14605.1|14583.1|14609.6|14587.6|14604.4|14582.4|0
1698033600000|2023-10-23 04:00:00|14604.9|14582.9|14606.6|14584.6|14608.4|14586.4|14604.1|14582.1|0
1698033900000|2023-10-23 04:05:00|14606.5|14584.5|14609.4|14587.4|14609.9|14587.9|14606.4|14584.4|0
1698034200000|2023-10-23 04:10:00|14609.5|14587.5|14611.4|14589.4|14612.6|14590.6|14608.7|14586.7|0
1698034500000|2023-10-23 04:15:00|14611.5|14589.5|14609|14587|14612.5|14590.5|14607.9|14585.9|0
1698034800000|2023-10-23 04:20:00|14608.9|14586.9|14610.9|14588.9|14611.4|14589.4|14608.9|14586.9|0
1698035100000|2023-10-23 04:25:00|14610.7|14588.7|14609.9|14587.9|14611|14589|14609.2|14587.2|0
1698035400000|2023-10-23 04:30:00|14609.7|14587.7|14611.4|14589.4|14614.6|14592.6|14609.7|14587.7|0
1698035700000|2023-10-23 04:35:00|14611.2|14589.2|14608.5|14586.5|14611.4|14589.4|14606.7|14584.7|0
1698036000000|2023-10-23 04:40:00|14608|14586|14608.7|14586.7|14613.4|14591.4|14605.9|14583.9|0
1698036300000|2023-10-23 04:45:00|14608.9|14586.9|14611|14589|14611.6|14589.6|14608.9|14586.9|0
1698036600000|2023-10-23 04:50:00|14611.1|14589.1|14611.6|14589.6|14612.4|14590.4|14610.1|14588.1|0
1698036900000|2023-10-23 04:55:00|14611.5|14589.5|14614.4|14592.4|14615.9|14593.9|14611.4|14589.4|0
1698037200000|2023-10-23 05:00:00|14613.9|14591.9|14616.1|14594.1|14616.1|14594.1|14612.4|14590.4|0
1698037500000|2023-10-23 05:05:00|14615.9|14593.9|14612.9|14590.9|14620.9|14598.9|14612.9|14590.9|0
1698037800000|2023-10-23 05:10:00|14613|14591|14610.4|14588.4|14613.6|14591.6|14609.5|14587.5|0
1698038100000|2023-10-23 05:15:00|14610.2|14588.2|14610.7|14588.7|14611.1|14589.1|14608.4|14586.4|0
1698038400000|2023-10-23 05:20:00|14611.1|14589.1|14612.5|14590.5|14614.1|14592.1|14610.6|14588.6|0
1698038700000|2023-10-23 05:25:00|14612.6|14590.6|14616.4|14594.4|14617.7|14595.7|14612.4|14590.4|0
1698039000000|2023-10-23 05:30:00|14616.6|14594.6|14618.9|14596.9|14619.2|14597.2|14616.2|14594.2|0
1698039300000|2023-10-23 05:35:00|14618.6|14596.6|14621.1|14599.1|14621.1|14599.1|14615.9|14593.9|0
1698039600000|2023-10-23 05:40:00|14621.9|14599.9|14617.1|14595.1|14621.9|14599.9|14615.6|14593.6|0
1698039900000|2023-10-23 05:45:00|14617|14595|14619.5|14597.5|14620|14598|14617|14595|0
1698040200000|2023-10-23 05:50:00|14619.6|14597.6|14615.7|14593.7|14621.9|14599.9|14615.5|14593.5|0
1698040500000|2023-10-23 05:55:00|14615.6|14593.6|14614.9|14592.9|14617.1|14595.1|14614.7|14592.7|0
1698040800000|2023-10-23 06:00:00|14614.4|14592.4|14614.9|14592.9|14622.2|14600.2|14613.1|14591.1|0
1698041100000|2023-10-23 06:05:00|14614.6|14592.6|14612.1|14590.1|14618.2|14596.2|14612.1|14590.1|0
1698041400000|2023-10-23 06:10:00|14612.6|14590.6|14611.6|14589.6|14615.4|14593.4|14611.4|14589.4|0
1698041700000|2023-10-23 06:15:00|14611.1|14589.1|14608.7|14586.7|14611.2|14589.2|14606|14584|0
1698042000000|2023-10-23 06:20:00|14609.1|14587.1|14617.1|14595.1|14617.9|14595.9|14608.7|14586.7|0
1698042300000|2023-10-23 06:25:00|14617|14595|14616.9|14594.9|14617.4|14595.4|14615.5|14593.5|0
1698042600000|2023-10-23 06:30:00|14616.7|14594.7|14618.9|14596.9|14619.6|14597.6|14616.1|14594.1|0
1698042900000|2023-10-23 06:35:00|14619.6|14597.6|14619.4|14597.4|14622.7|14600.7|14617.9|14595.9|0
1698043200000|2023-10-23 06:40:00|14619.2|14597.2|14618.5|14596.5|14619.6|14597.6|14616.4|14594.4|0
1698043500000|2023-10-23 06:45:00|14618.1|14596.1|14619.4|14597.4|14620.6|14598.6|14615.5|14593.5|0
1698043800000|2023-10-23 06:50:00|14619.7|14597.7|14619.5|14597.5|14621.2|14599.2|14616.6|14594.6|0
1698044100000|2023-10-23 06:55:00|14619.6|14597.6|14613.1|14591.1|14619.7|14597.7|14613.1|14591.1|0
1698044400000|2023-10-23 07:00:00|14614.2|14592.2|14613.7|14591.7|14614.9|14592.9|14606.7|14584.7|0
1698044700000|2023-10-23 07:05:00|14614.5|14592.5|14610.5|14588.5|14619.2|14597.2|14610.2|14588.2|0
1698045000000|2023-10-23 07:10:00|14611|14589|14605.4|14583.4|14612.9|14590.9|14602.4|14580.4|0
1698045300000|2023-10-23 07:15:00|14604.6|14582.6|14603.6|14581.6|14607.9|14585.9|14599.4|14577.4|0
1698045600000|2023-10-23 07:20:00|14604.6|14582.6|14597.6|14575.6|14611.2|14589.2|14589|14567|0
1698045900000|2023-10-23 07:25:00|14597.9|14575.9|14591|14569|14600.4|14578.4|14589.6|14567.6|0
1698046200000|2023-10-23 07:30:00|14590.5|14568.5|14581|14559|14590.5|14568.5|14579.9|14557.9|0
1698046500000|2023-10-23 07:35:00|14580.7|14558.7|14575.1|14553.1|14587.5|14565.5|14573.6|14551.6|0
1698046800000|2023-10-23 07:40:00|14575.6|14553.6|14551.6|14529.6|14575.6|14553.6|14551.6|14529.6|0
1698047100000|2023-10-23 07:45:00|14550.1|14528.1|14571|14549|14573|14551|14549.4|14527.4|0
1698047400000|2023-10-23 07:50:00|14571.4|14549.4|14553.5|14531.5|14574.1|14552.1|14550.6|14528.6|0
1698047700000|2023-10-23 07:55:00|14553.7|14531.7|14555.4|14533.4|14555.9|14533.9|14546.7|14524.7|0
1698048000000|2023-10-23 08:00:00|14556.4|14534.4|14547.4|14525.4|14558.1|14536.1|14543.6|14521.6|0
1698048300000|2023-10-23 08:05:00|14548.2|14526.2|14570.2|14548.2|14573.7|14551.7|14546.7|14524.7|0
1698048600000|2023-10-23 08:10:00|14568|14546|14579.5|14557.5|14583.6|14561.6|14567|14545|0
1698048900000|2023-10-23 08:15:00|14579.4|14557.4|14580.1|14558.1|14584.5|14562.5|14577.7|14555.7|0
1698049200000|2023-10-23 08:20:00|14579.9|14557.9|14575.4|14553.4|14580.1|14558.1|14568.2|14546.2|0
1698049500000|2023-10-23 08:25:00|14575.5|14553.5|14569.4|14547.4|14577.9|14555.9|14567.7|14545.7|0
1698049800000|2023-10-23 08:30:00|14568.4|14546.4|14562.1|14540.1|14569.4|14547.4|14551.9|14529.9|0
1698050100000|2023-10-23 08:35:00|14562.9|14540.9|14570.1|14548.1|14572.9|14550.9|14555.5|14533.5|0
1698050400000|2023-10-23 08:40:00|14570.5|14548.5|14562.9|14540.9|14570.5|14548.5|14560.6|14538.6|0
1698050700000|2023-10-23 08:45:00|14562.5|14540.5|14563.5|14541.5|14572.4|14550.4|14560.9|14538.9|0
1698051000000|2023-10-23 08:50:00|14563.7|14541.7|14554.2|14532.2|14566.5|14544.5|14548.9|14526.9|0
1698051300000|2023-10-23 08:55:00|14554.6|14532.6|14547.1|14525.1|14559.7|14537.7|14544.9|14522.9|0
1698051600000|2023-10-23 09:00:00|14545.6|14523.6|14531.4|14509.4|14546.2|14524.2|14527|14505|0
1698051900000|2023-10-23 09:05:00|14531.1|14509.1|14519.6|14497.6|14532.9|14510.9|14517.1|14495.1|0
1698052200000|2023-10-23 09:10:00|14519.5|14497.5|14509.7|14487.7|14521.5|14499.5|14507.9|14485.9|0
1698052500000|2023-10-23 09:15:00|14510.4|14488.4|14522.1|14500.1|14526.9|14504.9|14507.7|14485.7|0
1698052800000|2023-10-23 09:20:00|14522|14500|14516.7|14494.7|14525.4|14503.4|14516.7|14494.7|0
1698053100000|2023-10-23 09:25:00|14516.9|14494.9|14501.5|14479.5|14518.1|14496.1|14501.1|14479.1|0
1698053400000|2023-10-23 09:30:00|14504.2|14482.2|14465|14443|14504.6|14482.6|14461.2|14439.2|0
1698053700000|2023-10-23 09:35:00|14467.4|14445.4|14456.6|14434.6|14472.1|14450.1|14454.9|14432.9|0
1698054000000|2023-10-23 09:40:00|14455.7|14433.7|14457.9|14435.9|14461.1|14439.1|14448.9|14426.9|0
1698054300000|2023-10-23 09:45:00|14458.7|14436.7|14441.7|14419.7|14460.7|14438.7|14438.1|14416.1|0
1698054600000|2023-10-23 09:50:00|14442.1|14420.1|14457.2|14435.2|14457.7|14435.7|14441.2|14419.2|0
1698054900000|2023-10-23 09:55:00|14457.1|14435.1|14449.5|14427.5|14459.6|14437.6|14442.6|14420.6|0
1698055200000|2023-10-23 10:00:00|14448.2|14426.2|14468.4|14446.4|14468.6|14446.6|14448|14426|0
1698055500000|2023-10-23 10:05:00|14468.1|14446.1|14467.5|14445.5|14471.2|14449.2|14458|14436|0
1698055800000|2023-10-23 10:10:00|14468.1|14446.1|14462.4|14440.4|14469.7|14447.7|14461.7|14439.7|0
1698056100000|2023-10-23 10:15:00|14462.1|14440.1|14465.2|14443.2|14473.9|14451.9|14459.1|14437.1|0
1698056400000|2023-10-23 10:20:00|14466|14444|14466.5|14444.5|14470.1|14448.1|14461.5|14439.5|0
1698056700000|2023-10-23 10:25:00|14466.2|14444.2|14465.1|14443.1|14472.2|14450.2|14464.5|14442.5|0
1698057000000|2023-10-23 10:30:00|14465.5|14443.5|14467.7|14445.7|14470.9|14448.9|14464|14442|0
1698057300000|2023-10-23 10:35:00|14468|14446|14478.7|14456.7|14480.9|14458.9|14465.7|14443.7|0
1698057600000|2023-10-23 10:40:00|14478.4|14456.4|14484.4|14462.4|14486.9|14464.9|14472.1|14450.1|0
1698057900000|2023-10-23 10:45:00|14484.6|14462.6|14487|14465|14489.4|14467.4|14483.4|14461.4|0
1698058200000|2023-10-23 10:50:00|14486.5|14464.5|14486.2|14464.2|14490|14468|14484.4|14462.4|0
1698058500000|2023-10-23 10:55:00|14486|14464|14491.7|14469.7|14491.9|14469.9|14481.5|14459.5|0
1698058800000|2023-10-23 11:00:00|14492.6|14470.6|14486.4|14464.4|14497.9|14475.9|14479.9|14457.9|0
1698059100000|2023-10-23 11:05:00|14486.1|14464.1|14482.7|14460.7|14494.7|14472.7|14482.1|14460.1|0
1698059400000|2023-10-23 11:10:00|14482.5|14460.5|14490.5|14468.5|14494.2|14472.2|14482.2|14460.2|0
1698059700000|2023-10-23 11:15:00|14489.7|14467.7|14497.2|14475.2|14499.6|14477.6|14488.9|14466.9|0
1698060000000|2023-10-23 11:20:00|14497.4|14475.4|14491.7|14469.7|14499.2|14477.2|14490.6|14468.6|0
1698060300000|2023-10-23 11:25:00|14492|14470|14496|14474|14499.4|14477.4|14487.6|14465.6|0
1698060600000|2023-10-23 11:30:00|14496.1|14474.1|14497.5|14475.5|14498.9|14476.9|14489.5|14467.5|0
1698060900000|2023-10-23 11:35:00|14497|14475|14516.6|14494.6|14518.1|14496.1|14492.4|14470.4|0
1698061200000|2023-10-23 11:40:00|14515.9|14493.9|14530.6|14508.6|14531.6|14509.6|14510.1|14488.1|0
1698061500000|2023-10-23 11:45:00|14530.7|14508.7|14519.6|14497.6|14531.2|14509.2|14519.4|14497.4|0
1698061800000|2023-10-23 11:50:00|14519.7|14497.7|14522|14500|14526.6|14504.6|14518.9|14496.9|0
1698062100000|2023-10-23 11:55:00|14523|14501|14508.4|14486.4|14523.2|14501.2|14501.7|14479.7|0
1698062400000|2023-10-23 12:00:00|14506.9|14484.9|14502.6|14480.6|14512.6|14490.6|14495|14473|0
1698062700000|2023-10-23 12:05:00|14501.9|14479.9|14494.4|14472.4|14505.9|14483.9|14492|14470|0
1698063000000|2023-10-23 12:10:00|14496.9|14474.9|14496.4|14474.4|14503.7|14481.7|14496.4|14474.4|0
1698063300000|2023-10-23 12:15:00|14496.6|14474.6|14514.7|14492.7|14519.6|14497.6|14494|14472|0
1698063600000|2023-10-23 12:20:00|14515.1|14493.1|14519.7|14497.7|14526.4|14504.4|14514.7|14492.7|0
1698063900000|2023-10-23 12:25:00|14518.5|14496.5|14522.5|14500.5|14541.7|14519.7|14518.5|14496.5|0
1698064200000|2023-10-23 12:30:00|14520.9|14498.9|14523.7|14501.7|14528.5|14506.5|14516.6|14494.6|0
1698064500000|2023-10-23 12:35:00|14524|14502|14538.4|14516.4|14540.5|14518.5|14521.7|14499.7|0
1698064800000|2023-10-23 12:40:00|14536.9|14514.9|14530.1|14508.1|14539.7|14517.7|14529.7|14507.7|0
1698065100000|2023-10-23 12:45:00|14530|14508|14521.7|14499.7|14535.2|14513.2|14518.1|14496.1|0
1698065400000|2023-10-23 12:50:00|14521.5|14499.5|14522.6|14500.6|14532.2|14510.2|14516.7|14494.7|0
1698065700000|2023-10-23 12:55:00|14525.1|14503.1|14521.5|14499.5|14526.6|14504.6|14517.1|14495.1|0
1698066000000|2023-10-23 13:00:00|14523.1|14501.1|14531.1|14509.1|14531.5|14509.5|14520.9|14498.9|0
1698066300000|2023-10-23 13:05:00|14531.6|14509.6|14522.4|14500.4|14536.9|14514.9|14522|14500|0
1698066600000|2023-10-23 13:10:00|14522.6|14500.6|14520.4|14498.4|14527.7|14505.7|14517.5|14495.5|0
1698066900000|2023-10-23 13:15:00|14519.6|14497.6|14515.5|14493.5|14523.1|14501.1|14513.6|14491.6|0
1698067200000|2023-10-23 13:20:00|14514.9|14492.9|14517.6|14495.6|14518.9|14496.9|14507.1|14485.1|0
1698067500000|2023-10-23 13:25:00|14510.5|14488.5|14517.4|14495.4|14520.1|14498.1|14506.5|14484.5|0
1698067800000|2023-10-23 13:30:00|14518.9|14496.9|14497.9|14475.9|14544.1|14522.1|14489.6|14467.6|0
1698068100000|2023-10-23 13:35:00|14496.4|14474.4|14463.6|14441.6|14496.9|14474.9|14457.6|14435.6|0
1698068400000|2023-10-23 13:40:00|14459.1|14437.1|14438.6|14416.6|14463.1|14441.1|14430.9|14408.9|0
1698068700000|2023-10-23 13:45:00|14436.9|14414.9|14515.2|14493.2|14519.9|14497.9|14436.9|14414.9|0
1698069000000|2023-10-23 13:50:00|14516.4|14494.4|14526.2|14504.2|14535.2|14513.2|14498.6|14476.6|0
1698069300000|2023-10-23 13:55:00|14528.5|14506.5|14547.5|14525.5|14554.1|14532.1|14520.1|14498.1|0
1698069600000|2023-10-23 14:00:00|14546.5|14524.5|14548.7|14526.7|14551|14529|14523.8|14501.8|0
1698069900000|2023-10-23 14:05:00|14547.7|14525.7|14542|14520|14562.1|14540.1|14540.2|14518.2|0
1698070200000|2023-10-23 14:10:00|14542.7|14520.7|14569|14547|14570.7|14548.7|14542.7|14520.7|0
1698070500000|2023-10-23 14:15:00|14568.5|14546.5|14582|14560|14583|14561|14548|14526|0
1698070800000|2023-10-23 14:20:00|14581.4|14559.4|14591.8|14569.8|14595.8|14573.8|14563.7|14541.7|0
1698071100000|2023-10-23 14:25:00|14589.8|14567.8|14577.2|14555.2|14595.8|14573.8|14574.4|14552.4|0
1698071400000|2023-10-23 14:30:00|14583.7|14561.7|14558.7|14536.7|14586.2|14564.2|14549.1|14527.1|0
1698071700000|2023-10-23 14:35:00|14558.2|14536.2|14584.8|14562.8|14586.9|14564.9|14545.9|14523.9|0
1698072000000|2023-10-23 14:40:00|14583.9|14561.9|14600.9|14578.9|14604.4|14582.4|14574.4|14552.4|0
1698072300000|2023-10-23 14:45:00|14601.7|14579.7|14586.4|14564.4|14601.7|14579.7|14578.4|14556.4|0
1698072600000|2023-10-23 14:50:00|14585.7|14563.7|14582.4|14560.4|14600.4|14578.4|14581.6|14559.6|0
1698072900000|2023-10-23 14:55:00|14583.4|14561.4|14611.4|14589.4|14611.6|14589.6|14579.4|14557.4|0
1698073200000|2023-10-23 15:00:00|14611.8|14589.8|14606.9|14584.9|14618.2|14596.2|14600.4|14578.4|0
1698073500000|2023-10-23 15:05:00|14606.3|14584.3|14609.7|14587.7|14626.1|14604.1|14600.1|14578.1|0
1698073800000|2023-10-23 15:10:00|14610.2|14588.2|14635.2|14613.2|14636.2|14614.2|14608.4|14586.4|0
1698074100000|2023-10-23 15:15:00|14635.8|14613.8|14642.7|14620.7|14645.9|14623.9|14631.8|14609.8|0
1698074400000|2023-10-23 15:20:00|14642.3|14620.3|14648.1|14626.1|14658.7|14636.7|14642.3|14620.3|0
1698074700000|2023-10-23 15:25:00|14648.2|14626.2|14651.8|14629.8|14656.4|14634.4|14643.3|14621.3|0
1698075000000|2023-10-23 15:30:00|14650.7|14628.7|14656.8|14634.8|14660.2|14638.2|14644.1|14622.1|0
1698075300000|2023-10-23 15:35:00|14657.7|14635.7|14674.2|14652.2|14677.7|14655.7|14650.3|14628.3|0
1698075600000|2023-10-23 15:40:00|14673.7|14651.7|14650.9|14628.9|14674.4|14652.4|14650.8|14628.8|0
1698075900000|2023-10-23 15:45:00|14650.7|14628.7|14649.2|14627.2|14657.1|14635.1|14639.7|14617.7|0
1698076200000|2023-10-23 15:50:00|14649.4|14627.4|14650.3|14628.3|14659.2|14637.2|14644.3|14622.3|0
1698076500000|2023-10-23 15:55:00|14650.2|14628.2|14669.4|14647.4|14670.2|14648.2|14646.6|14624.6|0
1698076800000|2023-10-23 16:00:00|14668.9|14646.9|14659.8|14637.8|14672.1|14650.1|14657.1|14635.1|0
1698077100000|2023-10-23 16:05:00|14660.1|14638.1|14682.2|14660.2|14684.9|14662.9|14658.7|14636.7|0
1698077400000|2023-10-23 16:10:00|14682.3|14660.3|14679.2|14657.2|14690.8|14668.8|14673.3|14651.3|0
1698077700000|2023-10-23 16:15:00|14679.3|14657.3|14671.2|14649.2|14694.9|14672.9|14670.7|14648.7|0
1698078000000|2023-10-23 16:20:00|14669.1|14647.1|14688.1|14666.1|14688.3|14666.3|14657.2|14635.2|0
1698078300000|2023-10-23 16:25:00|14687.8|14665.8|14694.1|14672.1|14698.1|14676.1|14683.4|14661.4|0
1698078600000|2023-10-23 16:30:00|14694.4|14672.4|14683.6|14661.6|14695.9|14673.9|14678.9|14656.9|0
1698078900000|2023-10-23 16:35:00|14683.4|14661.4|14700.8|14678.8|14707.2|14685.2|14679.4|14657.4|0
1698079200000|2023-10-23 16:40:00|14701.4|14679.4|14690.4|14668.4|14703.8|14681.8|14689.3|14667.3|0
1698079500000|2023-10-23 16:45:00|14691.2|14669.2|14696.4|14674.4|14701.3|14679.3|14690.2|14668.2|0
1698079800000|2023-10-23 16:50:00|14696.3|14674.3|14706.9|14684.9|14709.4|14687.4|14695.8|14673.8|0
1698080100000|2023-10-23 16:55:00|14706.8|14684.8|14759.7|14737.7|14759.7|14737.7|14705.9|14683.9|0
1698080400000|2023-10-23 17:00:00|14762.9|14740.9|14736.6|14714.6|14762.9|14740.9|14729.9|14707.9|0
1698080700000|2023-10-23 17:05:00|14735.9|14713.9|14736.1|14714.1|14742.4|14720.4|14734.2|14712.2|0
1698081000000|2023-10-23 17:10:00|14736.7|14714.7|14726.3|14704.3|14737.3|14715.3|14715.6|14693.6|0
1698081300000|2023-10-23 17:15:00|14725.4|14703.4|14698.3|14676.3|14725.8|14703.8|14696.1|14674.1|0
1698081600000|2023-10-23 17:20:00|14698.2|14676.2|14705.6|14683.6|14717.2|14695.2|14693.4|14671.4|0
1698081900000|2023-10-23 17:25:00|14705.1|14683.1|14704.9|14682.9|14708.9|14686.9|14695.7|14673.7|0
1698082200000|2023-10-23 17:30:00|14702.7|14680.7|14710.4|14688.4|14714.7|14692.7|14691.6|14669.6|0
1698082500000|2023-10-23 17:35:00|14712.4|14690.4|14719.2|14697.2|14723.1|14701.1|14709.7|14687.7|0
1698082800000|2023-10-23 17:40:00|14717.9|14695.9|14723.2|14701.2|14727.9|14705.9|14712.8|14690.8|0
1698083100000|2023-10-23 17:45:00|14724.1|14702.1|14737.7|14715.7|14744.4|14722.4|14716.2|14694.2|0
1698083400000|2023-10-23 17:50:00|14738.2|14716.2|14725.7|14703.7|14741.9|14719.9|14725.3|14703.3|0
1698083700000|2023-10-23 17:55:00|14725.8|14703.8|14709.2|14687.2|14726.4|14704.4|14700.4|14678.4|0
1698084000000|2023-10-23 18:00:00|14706.4|14684.4|14716.2|14694.2|14716.2|14694.2|14696.6|14674.6|0
1698084300000|2023-10-23 18:05:00|14716.9|14694.9|14725.4|14703.4|14729.3|14707.3|14715.3|14693.3|0
1698084600000|2023-10-23 18:10:00|14726.6|14704.6|14709.9|14687.9|14726.7|14704.7|14703.1|14681.1|0
1698084900000|2023-10-23 18:15:00|14710.3|14688.3|14691.4|14669.4|14714.6|14692.6|14686.8|14664.8|0
1698085200000|2023-10-23 18:20:00|14692.4|14670.4|14694.5|14672.5|14702.5|14680.5|14680.3|14658.3|0
1698085500000|2023-10-23 18:25:00|14694.1|14672.1|14693.1|14671.1|14704.4|14682.4|14690.1|14668.1|0
1698085800000|2023-10-23 18:30:00|14694.4|14672.4|14679|14657|14698.5|14676.5|14677.6|14655.6|0
1698086100000|2023-10-23 18:35:00|14677.9|14655.9|14697.8|14675.8|14698.9|14676.9|14675.4|14653.4|0
1698086400000|2023-10-23 18:40:00|14698.4|14676.4|14684.6|14662.6|14710.3|14688.3|14676.5|14654.5|0
1698086700000|2023-10-23 18:45:00|14685.1|14663.1|14695.9|14673.9|14706.3|14684.3|14677.9|14655.9|0
1698087000000|2023-10-23 18:50:00|14695.8|14673.8|14694.4|14672.4|14697.6|14675.6|14680.1|14658.1|0
1698087300000|2023-10-23 18:55:00|14695|14673|14689.5|14667.5|14698.9|14676.9|14673.4|14651.4|0
1698087600000|2023-10-23 19:00:00|14689.4|14667.4|14707.4|14685.4|14709.1|14687.1|14689.1|14667.1|0
1698087900000|2023-10-23 19:05:00|14707.1|14685.1|14695|14673|14711.4|14689.4|14686.4|14664.4|0
1698088200000|2023-10-23 19:10:00|14695.4|14673.4|14678.9|14656.9|14695.4|14673.4|14656.8|14634.8|0
1698088500000|2023-10-23 19:15:00|14678.3|14656.3|14680.9|14658.9|14684.3|14662.3|14673.4|14651.4|0
1698088800000|2023-10-23 19:20:00|14681.9|14659.9|14653.1|14631.1|14681.9|14659.9|14643.6|14621.6|0
1698089100000|2023-10-23 19:25:00|14652.6|14630.6|14648.3|14626.3|14666.3|14644.3|14645.1|14623.1|0
1698089400000|2023-10-23 19:30:00|14646.3|14624.3|14644.4|14622.4|14648|14626|14633.1|14611.1|0
1698089700000|2023-10-23 19:35:00|14643.5|14621.5|14628.9|14606.9|14644.9|14622.9|14623.9|14601.9|0
1698090000000|2023-10-23 19:40:00|14628|14606|14635|14613|14642.7|14620.7|14624.7|14602.7|0
1698090300000|2023-10-23 19:45:00|14633.3|14611.3|14644.2|14622.2|14647.2|14625.2|14628.6|14606.6|0
1698090600000|2023-10-23 19:50:00|14642.3|14620.3|14616.2|14594.2|14645.8|14623.8|14616.2|14594.2|0
1698090900000|2023-10-23 19:55:00|14626.7|14604.7|14616.6|14594.6|14628.3|14606.3|14610.5|14588.5|0
1698091200000|2023-10-23 20:00:00|14616.8|14594.8|14641.1|14619.1|14641.3|14619.3|14616.2|14594.2|0
1698091500000|2023-10-23 20:05:00|14641.5|14619.5|14651.8|14629.8|14652.3|14630.3|14641.5|14619.5|0
1698091800000|2023-10-23 20:10:00|14652.2|14630.2|14647.8|14625.8|14652.2|14630.2|14646.7|14624.7|0
1698092100000|2023-10-23 20:15:00|14647.7|14625.7|14650.1|14628.1|14650.1|14628.1|14646.5|14624.5|0
1698092400000|2023-10-23 20:20:00|14650|14628|14648|14626|14650|14628|14647.5|14625.5|0
1698092700000|2023-10-23 20:25:00|14647.8|14625.8|14651.2|14629.2|14651.2|14629.2|14646.8|14624.8|0
1698093000000|2023-10-23 20:30:00|14651.5|14629.5|14655|14633|14655|14633|14649|14627|0
1698093300000|2023-10-23 20:35:00|14655.1|14633.1|14657.2|14635.2|14657.7|14635.7|14654.2|14632.2|0
1698093600000|2023-10-23 20:40:00|14657.5|14635.5|14662.2|14640.2|14663|14641|14656.8|14634.8|0
1698093900000|2023-10-23 20:45:00|14662.1|14640.1|14659|14637|14662.1|14640.1|14657.6|14635.6|0
1698094200000|2023-10-23 20:50:00|14658.8|14636.8|14658.7|14636.7|14662|14640|14658.2|14636.2|0
1698094500000|2023-10-23 20:55:00|14658.6|14636.6|14658.8|14636.8|14659.8|14637.8|14656.5|14634.5|0
1698094800000|2023-10-23 21:00:00|14658.7|14636.7|14657.4|14635.4|14659.6|14637.6|14656.6|14634.6|0
1698095100000|2023-10-23 21:05:00|14657.5|14635.5|14657.7|14635.7|14657.9|14635.9|14656.5|14634.5|0
1698095400000|2023-10-23 21:10:00|14657.6|14635.6|14656.9|14634.9|14657.8|14635.8|14656.9|14634.9|0
1698095700000|2023-10-23 21:15:00|14656.6|14634.6|14655.1|14633.1|14656.6|14634.6|14653.7|14631.7|0
1698096000000|2023-10-23 21:20:00|14654.8|14632.8|14652.9|14630.9|14654.8|14632.8|14652.5|14630.5|0
1698096300000|2023-10-23 21:25:00|14652.5|14630.5|14651.8|14629.8|14654.4|14632.4|14651.8|14629.8|0
1698096600000|2023-10-23 21:30:00|14651.5|14629.5|14652.2|14630.2|14652.3|14630.3|14651.3|14629.3|0
1698096900000|2023-10-23 21:35:00|14652.5|14630.5|14652.3|14630.3|14652.6|14630.6|14652.3|14630.3|0
1698097200000|2023-10-23 21:40:00|14652.4|14630.4|14652.5|14630.5|14653.3|14631.3|14652.3|14630.3|0
1698097500000|2023-10-23 21:45:00|14652.6|14630.6|14652.9|14630.9|14653.4|14631.4|14652.5|14630.5|0
1698097800000|2023-10-23 21:50:00|14652.8|14630.8|14655.7|14633.7|14658|14636|14652.8|14630.8|0
1698098100000|2023-10-23 21:55:00|14655.5|14633.5|14655.8|14633.8|14656.7|14634.7|14653.5|14631.5|0
1698098400000|2023-10-23 22:00:00|14658.8|14636.8|14650.4|14628.4|14663.8|14641.8|14650.1|14628.1|0
1698098700000|2023-10-23 22:05:00|14650.3|14628.3|14651.3|14629.3|14651.9|14629.9|14649.6|14627.6|0
1698099000000|2023-10-23 22:10:00|14650|14628|14657.1|14635.1|14657.4|14635.4|14650|14628|0
1698099300000|2023-10-23 22:15:00|14657|14635|14652.6|14630.6|14657|14635|14652.3|14630.3|0
1698099600000|2023-10-23 22:20:00|14652.8|14630.8|14653|14631|14655.3|14633.3|14651.3|14629.3|0
1698099900000|2023-10-23 22:25:00|14652.8|14630.8|14660.1|14638.1|14660.4|14638.4|14651.5|14629.5|0
1698100200000|2023-10-23 22:30:00|14660.3|14638.3|14654.5|14632.5|14660.5|14638.5|14653.8|14631.8|0
1698100500000|2023-10-23 22:35:00|14654.8|14632.8|14654.6|14632.6|14656.1|14634.1|14653.9|14631.9|0
1698100800000|2023-10-23 22:40:00|14654.8|14632.8|14657.5|14635.5|14658|14636|14653.1|14631.1|0
1698101100000|2023-10-23 22:45:00|14657.4|14635.4|14656.9|14634.9|14658.5|14636.5|14654.4|14632.4|0
1698101400000|2023-10-23 22:50:00|14656.8|14634.8|14659.4|14637.4|14659.4|14637.4|14653.2|14631.2|0
1698101700000|2023-10-23 22:55:00|14659.5|14637.5|14658.7|14636.7|14660.9|14638.9|14657.7|14635.7|0
1698102000000|2023-10-23 23:00:00|14658|14636|14661.3|14639.3|14662.2|14640.2|14658|14636|0
1698102300000|2023-10-23 23:05:00|14661.5|14639.5|14662.3|14640.3|14662.9|14640.9|14661.3|14639.3|0
1698102600000|2023-10-23 23:10:00|14662.2|14640.2|14662.9|14640.9|14663.2|14641.2|14660.3|14638.3|0
1698102900000|2023-10-23 23:15:00|14663|14641|14662.2|14640.2|14663.9|14641.9|14661.7|14639.7|0
1698103200000|2023-10-23 23:20:00|14662.3|14640.3|14665.3|14643.3|14667.5|14645.5|14659.5|14637.5|0
1698103500000|2023-10-23 23:25:00|14665.4|14643.4|14666.3|14644.3|14666.8|14644.8|14664.5|14642.5|0
1698103800000|2023-10-23 23:30:00|14666.4|14644.4|14662|14640|14666.7|14644.7|14659.9|14637.9|0
1698104100000|2023-10-23 23:35:00|14662.2|14640.2|14663|14641|14664.7|14642.7|14660|14638|0
1698104400000|2023-10-23 23:40:00|14663.2|14641.2|14663.9|14641.9|14664.3|14642.3|14661.3|14639.3|0
1698104700000|2023-10-23 23:45:00|14663.7|14641.7|14672.4|14650.4|14673.5|14651.5|14663|14641|0
1698105000000|2023-10-23 23:50:00|14672.2|14650.2|14672.3|14650.3|14673.8|14651.8|14670.2|14648.2|0
1698105300000|2023-10-23 23:55:00|14672.2|14650.2|14675.4|14653.4|14676|14654|14671.2|14649.2|0
1698105600000|2023-10-24 00:00:00|14675|14653|14670|14648|14676|14654|14670|14648|0
1698105900000|2023-10-24 00:05:00|14669.9|14647.9|14665.5|14643.5|14673.7|14651.7|14663.5|14641.5|0
1698106200000|2023-10-24 00:10:00|14665.7|14643.7|14662.5|14640.5|14669.7|14647.7|14661|14639|0
1698106500000|2023-10-24 00:15:00|14662.4|14640.4|14648|14626|14663.2|14641.2|14646|14624|0
1698106800000|2023-10-24 00:20:00|14649|14627|14656.3|14634.3|14659.9|14637.9|14649|14627|0
1698107100000|2023-10-24 00:25:00|14656.5|14634.5|14654.3|14632.3|14660.9|14638.9|14653.4|14631.4|0
1698107400000|2023-10-24 00:30:00|14654|14632|14655.3|14633.3|14659.2|14637.2|14652.7|14630.7|0
1698107700000|2023-10-24 00:35:00|14655|14633|14651.4|14629.4|14656.5|14634.5|14649.5|14627.5|0
1698108000000|2023-10-24 00:40:00|14651|14629|14648.8|14626.8|14652|14630|14646|14624|0
1698108300000|2023-10-24 00:45:00|14648.7|14626.7|14642.4|14620.4|14650.3|14628.3|14638.9|14616.9|0
1698108600000|2023-10-24 00:50:00|14642.5|14620.5|14654.7|14632.7|14655.2|14633.2|14642|14620|0
1698108900000|2023-10-24 00:55:00|14654.4|14632.4|14652|14630|14658.7|14636.7|14650.8|14628.8|0
1698109200000|2023-10-24 01:00:00|14652.3|14630.3|14659.2|14637.2|14663.7|14641.7|14651.8|14629.8|0
1698109500000|2023-10-24 01:05:00|14659.3|14637.3|14657.9|14635.9|14659.5|14637.5|14653.7|14631.7|0
1698109800000|2023-10-24 01:10:00|14657.3|14635.3|14661.9|14639.9|14664.4|14642.4|14655.2|14633.2|0
1698110100000|2023-10-24 01:15:00|14661.7|14639.7|14660.8|14638.8|14664.9|14642.9|14657.5|14635.5|0
1698110400000|2023-10-24 01:20:00|14660.2|14638.2|14646.2|14624.2|14661.3|14639.3|14646|14624|0
1698110700000|2023-10-24 01:25:00|14645.7|14623.7|14644.8|14622.8|14650.8|14628.8|14643.2|14621.2|0
1698111000000|2023-10-24 01:30:00|14646.3|14624.3|14636.3|14614.3|14648.4|14626.4|14635.8|14613.8|0
1698111300000|2023-10-24 01:35:00|14637.5|14615.5|14642.9|14620.9|14643.7|14621.7|14633.9|14611.9|0
1698111600000|2023-10-24 01:40:00|14642.7|14620.7|14646.8|14624.8|14647.9|14625.9|14641.4|14619.4|0
1698111900000|2023-10-24 01:45:00|14646.5|14624.5|14643.7|14621.7|14651.7|14629.7|14642.4|14620.4|0
1698112200000|2023-10-24 01:50:00|14643.8|14621.8|14643.4|14621.4|14645.8|14623.8|14641.5|14619.5|0
1698112500000|2023-10-24 01:55:00|14643.2|14621.2|14642.7|14620.7|14647.7|14625.7|14641.5|14619.5|0
1698112800000|2023-10-24 02:00:00|14641.8|14619.8|14647.2|14625.2|14649.9|14627.9|14639.3|14617.3|0
1698113100000|2023-10-24 02:05:00|14646.8|14624.8|14650|14628|14652.9|14630.9|14644.8|14622.8|0
1698113400000|2023-10-24 02:10:00|14649.9|14627.9|14657.4|14635.4|14657.7|14635.7|14648.2|14626.2|0
1698113700000|2023-10-24 02:15:00|14657.5|14635.5|14662.4|14640.4|14662.9|14640.9|14655.5|14633.5|0
1698114000000|2023-10-24 02:20:00|14662.5|14640.5|14670.2|14648.2|14670.9|14648.9|14661.8|14639.8|0
1698114300000|2023-10-24 02:25:00|14670.3|14648.3|14671.4|14649.4|14672.5|14650.5|14667.2|14645.2|0
1698114600000|2023-10-24 02:30:00|14671.7|14649.7|14673.9|14651.9|14676.2|14654.2|14671.2|14649.2|0
1698114900000|2023-10-24 02:35:00|14674|14652|14673.7|14651.7|14675.7|14653.7|14671.4|14649.4|0
1698115200000|2023-10-24 02:40:00|14673.9|14651.9|14679.5|14657.5|14680|14658|14673.2|14651.2|0
1698115500000|2023-10-24 02:45:00|14679.7|14657.7|14677.2|14655.2|14680.9|14658.9|14675.2|14653.2|0
1698115800000|2023-10-24 02:50:00|14677.5|14655.5|14673.3|14651.3|14679|14657|14672.5|14650.5|0
1698116100000|2023-10-24 02:55:00|14673.5|14651.5|14670.2|14648.2|14674.3|14652.3|14670.2|14648.2|0
1698116400000|2023-10-24 03:00:00|14670.8|14648.8|14671.8|14649.8|14673.7|14651.7|14669.5|14647.5|0
1698116700000|2023-10-24 03:05:00|14672.2|14650.2|14668.4|14646.4|14673.2|14651.2|14667.9|14645.9|0
1698117000000|2023-10-24 03:10:00|14668.3|14646.3|14667|14645|14671.2|14649.2|14665.9|14643.9|0
1698117300000|2023-10-24 03:15:00|14666.9|14644.9|14668.4|14646.4|14672.8|14650.8|14666.9|14644.9|0
1698117600000|2023-10-24 03:20:00|14668.3|14646.3|14674.2|14652.2|14675.4|14653.4|14668.2|14646.2|0
1698117900000|2023-10-24 03:25:00|14674.3|14652.3|14665.7|14643.7|14674.3|14652.3|14663.7|14641.7|0
1698118200000|2023-10-24 03:30:00|14665.3|14643.3|14663.4|14641.4|14666.2|14644.2|14660.9|14638.9|0
1698118500000|2023-10-24 03:35:00|14663.5|14641.5|14668.3|14646.3|14669.2|14647.2|14663.4|14641.4|0
1698118800000|2023-10-24 03:40:00|14668.2|14646.2|14667.2|14645.2|14668.7|14646.7|14665.8|14643.8|0
1698119100000|2023-10-24 03:45:00|14666.8|14644.8|14669.2|14647.2|14669.5|14647.5|14666.4|14644.4|0
1698119400000|2023-10-24 03:50:00|14668.9|14646.9|14667.4|14645.4|14670.3|14648.3|14666.2|14644.2|0
1698119700000|2023-10-24 03:55:00|14667|14645|14668|14646|14668.3|14646.3|14665.8|14643.8|0
1698120000000|2023-10-24 04:00:00|14668.2|14646.2|14667.7|14645.7|14671|14649|14664.9|14642.9|0
1698120300000|2023-10-24 04:05:00|14667.8|14645.8|14668.9|14646.9|14669.2|14647.2|14665.7|14643.7|0
1698120600000|2023-10-24 04:10:00|14669|14647|14672.3|14650.3|14672.5|14650.5|14668.7|14646.7|0
1698120900000|2023-10-24 04:15:00|14672|14650|14676.4|14654.4|14677|14655|14671.9|14649.9|0
1698121200000|2023-10-24 04:20:00|14676.5|14654.5|14677|14655|14679.2|14657.2|14674.7|14652.7|0
1698121500000|2023-10-24 04:25:00|14676.9|14654.9|14672.2|14650.2|14676.9|14654.9|14671.9|14649.9|0
1698121800000|2023-10-24 04:30:00|14672.3|14650.3|14674.9|14652.9|14675|14653|14671.2|14649.2|0
1698122100000|2023-10-24 04:35:00|14674.8|14652.8|14676.9|14654.9|14677.4|14655.4|14674.2|14652.2|0
1698122400000|2023-10-24 04:40:00|14677|14655|14677.9|14655.9|14679|14657|14676.7|14654.7|0
1698122700000|2023-10-24 04:45:00|14678.2|14656.2|14680.8|14658.8|14682.5|14660.5|14678.2|14656.2|0
1698123000000|2023-10-24 04:50:00|14680.7|14658.7|14681.4|14659.4|14682.9|14660.9|14680.7|14658.7|0
1698123300000|2023-10-24 04:55:00|14681.5|14659.5|14682.4|14660.4|14683|14661|14680.9|14658.9|0
1698123600000|2023-10-24 05:00:00|14682.8|14660.8|14685.3|14663.3|14689.4|14667.4|14681.2|14659.2|0
1698123900000|2023-10-24 05:05:00|14684.2|14662.2|14685.9|14663.9|14687.4|14665.4|14680.9|14658.9|0
1698124200000|2023-10-24 05:10:00|14686.2|14664.2|14695.3|14673.3|14695.3|14673.3|14684.9|14662.9|0
1698124500000|2023-10-24 05:15:00|14695.4|14673.4|14695.4|14673.4|14697.4|14675.4|14693.7|14671.7|0
1698124800000|2023-10-24 05:20:00|14695.2|14673.2|14693.2|14671.2|14697.2|14675.2|14692.3|14670.3|0
1698125100000|2023-10-24 05:25:00|14693.4|14671.4|14696.2|14674.2|14700.7|14678.7|14692.3|14670.3|0
1698125400000|2023-10-24 05:30:00|14696.3|14674.3|14697.9|14675.9|14700.7|14678.7|14695.9|14673.9|0
1698125700000|2023-10-24 05:35:00|14697.8|14675.8|14694.2|14672.2|14697.9|14675.9|14693.5|14671.5|0
1698126000000|2023-10-24 05:40:00|14694|14672|14690|14668|14694.3|14672.3|14687.7|14665.7|0
1698126300000|2023-10-24 05:45:00|14689.8|14667.8|14692.9|14670.9|14694|14672|14688.9|14666.9|0
1698126600000|2023-10-24 05:50:00|14693.3|14671.3|14695.5|14673.5|14696.8|14674.8|14692.5|14670.5|0
1698126900000|2023-10-24 05:55:00|14695.4|14673.4|14696.7|14674.7|14697.4|14675.4|14694.2|14672.2|0
1698127200000|2023-10-24 06:00:00|14695.7|14673.7|14706.3|14684.3|14707.2|14685.2|14695|14673|0
1698127500000|2023-10-24 06:05:00|14706.4|14684.4|14701.9|14679.9|14708|14686|14701.9|14679.9|0
1698127800000|2023-10-24 06:10:00|14702.4|14680.4|14704.2|14682.2|14706.9|14684.9|14702.2|14680.2|0
1698128100000|2023-10-24 06:15:00|14704.3|14682.3|14694.9|14672.9|14704.8|14682.8|14692.2|14670.2|0
1698128400000|2023-10-24 06:20:00|14694.8|14672.8|14696.9|14674.9|14699.2|14677.2|14694.5|14672.5|0
1698128700000|2023-10-24 06:25:00|14696.3|14674.3|14698.4|14676.4|14698.4|14676.4|14694.7|14672.7|0
1698129000000|2023-10-24 06:30:00|14698.3|14676.3|14702.9|14680.9|14703.4|14681.4|14697.3|14675.3|0
1698129300000|2023-10-24 06:35:00|14702.8|14680.8|14706.7|14684.7|14707.2|14685.2|14702.2|14680.2|0
1698129600000|2023-10-24 06:40:00|14706.3|14684.3|14703.3|14681.3|14706.8|14684.8|14700.2|14678.2|0
1698129900000|2023-10-24 06:45:00|14703.7|14681.7|14708|14686|14710.2|14688.2|14702.3|14680.3|0
1698130200000|2023-10-24 06:50:00|14708.2|14686.2|14713.2|14691.2|14713.9|14691.9|14708|14686|0
1698130500000|2023-10-24 06:55:00|14714|14692|14718.4|14696.4|14722.7|14700.7|14711.2|14689.2|0
1698130800000|2023-10-24 07:00:00|14718.2|14696.2|14721.2|14699.2|14723.9|14701.9|14713.2|14691.2|0
1698131100000|2023-10-24 07:05:00|14720.4|14698.4|14732.7|14710.7|14733.3|14711.3|14720.3|14698.3|0
1698131400000|2023-10-24 07:10:00|14731.5|14709.5|14725.5|14703.5|14735.7|14713.7|14720.9|14698.9|0
1698131700000|2023-10-24 07:15:00|14723|14701|14727.8|14705.8|14729.7|14707.7|14718.7|14696.7|0
1698132000000|2023-10-24 07:20:00|14727.3|14705.3|14723.9|14701.9|14727.7|14705.7|14718.2|14696.2|0
1698132300000|2023-10-24 07:25:00|14723.7|14701.7|14720.2|14698.2|14723.9|14701.9|14718|14696|0
1698132600000|2023-10-24 07:30:00|14717.9|14695.9|14722|14700|14728.8|14706.8|14717.9|14695.9|0
1698132900000|2023-10-24 07:35:00|14722.7|14700.7|14704.2|14682.2|14724.4|14702.4|14703.4|14681.4|0
1698133200000|2023-10-24 07:40:00|14704.3|14682.3|14696.9|14674.9|14707.9|14685.9|14696|14674|0
1698133500000|2023-10-24 07:45:00|14697|14675|14700.7|14678.7|14701.7|14679.7|14692.9|14670.9|0
1698133800000|2023-10-24 07:50:00|14701.8|14679.8|14698.9|14676.9|14710.4|14688.4|14698.7|14676.7|0
1698134100000|2023-10-24 07:55:00|14700.9|14678.9|14698.8|14676.8|14703.9|14681.9|14693.9|14671.9|0
1698134400000|2023-10-24 08:00:00|14703.7|14681.7|14695.7|14673.7|14707.9|14685.9|14694.9|14672.9|0
1698134700000|2023-10-24 08:05:00|14695.4|14673.4|14697.9|14675.9|14702.4|14680.4|14695.4|14673.4|0
1698135000000|2023-10-24 08:10:00|14698.2|14676.2|14694.5|14672.5|14701.9|14679.9|14691|14669|0
1698135300000|2023-10-24 08:15:00|14695|14673|14678.2|14656.2|14696.7|14674.7|14677.9|14655.9|0
1698135600000|2023-10-24 08:20:00|14677.3|14655.3|14687.5|14665.5|14691|14669|14673.9|14651.9|0
1698135900000|2023-10-24 08:25:00|14687.2|14665.2|14682.4|14660.4|14689.3|14667.3|14681.2|14659.2|0
1698136200000|2023-10-24 08:30:00|14681.4|14659.4|14665.5|14643.5|14684.9|14662.9|14661.5|14639.5|0
1698136500000|2023-10-24 08:35:00|14665.9|14643.9|14662.2|14640.2|14671.8|14649.8|14654.2|14632.2|0
1698136800000|2023-10-24 08:40:00|14662.4|14640.4|14681.7|14659.7|14682.2|14660.2|14662.3|14640.3|0
1698137100000|2023-10-24 08:45:00|14681.4|14659.4|14690.7|14668.7|14691.7|14669.7|14676.9|14654.9|0
1698137400000|2023-10-24 08:50:00|14690.4|14668.4|14688.3|14666.3|14695.2|14673.2|14687.4|14665.4|0
1698137700000|2023-10-24 08:55:00|14687.7|14665.7|14691.3|14669.3|14693.9|14671.9|14684.2|14662.2|0
1698138000000|2023-10-24 09:00:00|14690.7|14668.7|14695.9|14673.9|14695.9|14673.9|14687.7|14665.7|0
1698138300000|2023-10-24 09:05:00|14696|14674|14691.2|14669.2|14696|14674|14686.3|14664.3|0
1698138600000|2023-10-24 09:10:00|14690.9|14668.9|14694.3|14672.3|14697.9|14675.9|14690.7|14668.7|0
1698138900000|2023-10-24 09:15:00|14693.8|14671.8|14702.4|14680.4|14703.2|14681.2|14693.8|14671.8|0
1698139200000|2023-10-24 09:20:00|14702.9|14680.9|14703.9|14681.9|14705.4|14683.4|14699.4|14677.4|0
1698139500000|2023-10-24 09:25:00|14703.7|14681.7|14705.7|14683.7|14706.8|14684.8|14702.7|14680.7|0
1698139800000|2023-10-24 09:30:00|14706.4|14684.4|14712|14690|14713.8|14691.8|14705.9|14683.9|0
1698140100000|2023-10-24 09:35:00|14712.2|14690.2|14714.7|14692.7|14715.8|14693.8|14709.9|14687.9|0
1698140400000|2023-10-24 09:40:00|14714.8|14692.8|14713.4|14691.4|14720.7|14698.7|14712.5|14690.5|0
1698140700000|2023-10-24 09:45:00|14713.2|14691.2|14724.7|14702.7|14725.8|14703.8|14713.2|14691.2|0
1698141000000|2023-10-24 09:50:00|14724.8|14702.8|14719.4|14697.4|14724.9|14702.9|14715.5|14693.5|0
1698141300000|2023-10-24 09:55:00|14719.8|14697.8|14719.7|14697.7|14719.9|14697.9|14714.4|14692.4|0
1698141600000|2023-10-24 10:00:00|14719.9|14697.9|14714.3|14692.3|14723.7|14701.7|14709.4|14687.4|0
1698141900000|2023-10-24 10:05:00|14714.7|14692.7|14716.4|14694.4|14720.8|14698.8|14714.7|14692.7|0
1698142200000|2023-10-24 10:10:00|14716.3|14694.3|14714|14692|14718.5|14696.5|14711|14689|0
1698142500000|2023-10-24 10:15:00|14713|14691|14704.2|14682.2|14713.3|14691.3|14701.3|14679.3|0
1698142800000|2023-10-24 10:20:00|14704.5|14682.5|14700.9|14678.9|14705.3|14683.3|14694.5|14672.5|0
1698143100000|2023-10-24 10:25:00|14700.7|14678.7|14697.7|14675.7|14705|14683|14697.7|14675.7|0
1698143400000|2023-10-24 10:30:00|14697.9|14675.9|14707.5|14685.5|14708.8|14686.8|14696.7|14674.7|0
1698143700000|2023-10-24 10:35:00|14707.2|14685.2|14711.5|14689.5|14713.3|14691.3|14702.3|14680.3|0
1698144000000|2023-10-24 10:40:00|14710.8|14688.8|14704.4|14682.4|14710.8|14688.8|14702.3|14680.3|0
1698144300000|2023-10-24 10:45:00|14704|14682|14714.2|14692.2|14714.4|14692.4|14703.7|14681.7|0
1698144600000|2023-10-24 10:50:00|14714.3|14692.3|14710.9|14688.9|14715.2|14693.2|14709.2|14687.2|0
1698144900000|2023-10-24 10:55:00|14711|14689|14709|14687|14714.2|14692.2|14705.9|14683.9|0
1698145200000|2023-10-24 11:00:00|14708.8|14686.8|14710|14688|14711.4|14689.4|14704|14682|0
1698145500000|2023-10-24 11:05:00|14710.3|14688.3|14716.9|14694.9|14717.2|14695.2|14709.5|14687.5|0
1698145800000|2023-10-24 11:10:00|14716.8|14694.8|14714.4|14692.4|14718.4|14696.4|14707.4|14685.4|0
1698146100000|2023-10-24 11:15:00|14714.7|14692.7|14720.2|14698.2|14721.2|14699.2|14714.3|14692.3|0
1698146400000|2023-10-24 11:20:00|14719.8|14697.8|14728.2|14706.2|14728.8|14706.8|14719.8|14697.8|0
1698146700000|2023-10-24 11:25:00|14727.9|14705.9|14730.2|14708.2|14731.2|14709.2|14726.3|14704.3|0
1698147000000|2023-10-24 11:30:00|14730|14708|14729.2|14707.2|14730.4|14708.4|14725.4|14703.4|0
1698147300000|2023-10-24 11:35:00|14728.8|14706.8|14724.7|14702.7|14729.4|14707.4|14722|14700|0
1698147600000|2023-10-24 11:40:00|14724.8|14702.8|14720.3|14698.3|14724.8|14702.8|14718.4|14696.4|0
1698147900000|2023-10-24 11:45:00|14719.9|14697.9|14715.4|14693.4|14724.7|14702.7|14715.4|14693.4|0
1698148200000|2023-10-24 11:50:00|14715.8|14693.8|14718.4|14696.4|14723.2|14701.2|14715.4|14693.4|0
1698148500000|2023-10-24 11:55:00|14718.3|14696.3|14719.4|14697.4|14723|14701|14716.3|14694.3|0
1698148800000|2023-10-24 12:00:00|14719.7|14697.7|14700.7|14678.7|14719.9|14697.9|14698.2|14676.2|0
1698149100000|2023-10-24 12:05:00|14700.4|14678.4|14706.4|14684.4|14708.7|14686.7|14694.8|14672.8|0
1698149400000|2023-10-24 12:10:00|14706.7|14684.7|14701.9|14679.9|14707.4|14685.4|14699|14677|0
1698149700000|2023-10-24 12:15:00|14703.5|14681.5|14704.7|14682.7|14705.2|14683.2|14695.2|14673.2|0
1698150000000|2023-10-24 12:20:00|14705.9|14683.9|14720.9|14698.9|14721.4|14699.4|14705.9|14683.9|0
1698150300000|2023-10-24 12:25:00|14721.2|14699.2|14716.2|14694.2|14721.3|14699.3|14714.7|14692.7|0
1698150600000|2023-10-24 12:30:00|14715.2|14693.2|14715.7|14693.7|14720.7|14698.7|14714.4|14692.4|0
1698150900000|2023-10-24 12:35:00|14716.5|14694.5|14713.8|14691.8|14718.7|14696.7|14703.8|14681.8|0
1698151200000|2023-10-24 12:40:00|14713.7|14691.7|14707.5|14685.5|14719.7|14697.7|14707.2|14685.2|0
1698151500000|2023-10-24 12:45:00|14708.3|14686.3|14702.8|14680.8|14713.7|14691.7|14701.7|14679.7|0
1698151800000|2023-10-24 12:50:00|14702.7|14680.7|14705.5|14683.5|14709.2|14687.2|14700.7|14678.7|0
1698152100000|2023-10-24 12:55:00|14705.7|14683.7|14715.4|14693.4|14716.2|14694.2|14705.7|14683.7|0
1698152400000|2023-10-24 13:00:00|14715.7|14693.7|14701.2|14679.2|14716.2|14694.2|14700.7|14678.7|0
1698152700000|2023-10-24 13:05:00|14701|14679|14694.2|14672.2|14703.9|14681.9|14692.4|14670.4|0
1698153000000|2023-10-24 13:10:00|14694.8|14672.8|14699.2|14677.2|14702.7|14680.7|14691.2|14669.2|0
1698153300000|2023-10-24 13:15:00|14699|14677|14683.9|14661.9|14699|14677|14683.2|14661.2|0
1698153600000|2023-10-24 13:20:00|14685|14663|14689.7|14667.7|14690.4|14668.4|14680.4|14658.4|0
1698153900000|2023-10-24 13:25:00|14689.9|14667.9|14691.4|14669.4|14695|14673|14685.8|14663.8|0
1698154200000|2023-10-24 13:30:00|14691.7|14669.7|14724.7|14702.7|14727|14705|14677.7|14655.7|0
1698154500000|2023-10-24 13:35:00|14725.7|14703.7|14725.3|14703.3|14730.4|14708.4|14702.7|14680.7|0
1698154800000|2023-10-24 13:40:00|14726.4|14704.4|14731.8|14709.8|14748.4|14726.4|14717.5|14695.5|0
1698155100000|2023-10-24 13:45:00|14720.4|14698.4|14686.6|14664.6|14721|14699|14682.8|14660.8|0
1698155400000|2023-10-24 13:50:00|14685|14663|14703.8|14681.8|14713.8|14691.8|14673.5|14651.5|0
1698155700000|2023-10-24 13:55:00|14704.3|14682.3|14737.3|14715.3|14738.3|14716.3|14689.5|14667.5|0
1698156000000|2023-10-24 14:00:00|14737.9|14715.9|14702.5|14680.5|14743.3|14721.3|14691.8|14669.8|0
1698156300000|2023-10-24 14:05:00|14701.8|14679.8|14746|14724|14747|14725|14701.8|14679.8|0
1698156600000|2023-10-24 14:10:00|14745|14723|14726.3|14704.3|14751.4|14729.4|14715.5|14693.5|0
1698156900000|2023-10-24 14:15:00|14726|14704|14698|14676|14731.4|14709.4|14697.4|14675.4|0
1698157200000|2023-10-24 14:20:00|14702.4|14680.4|14743.9|14721.9|14749.5|14727.5|14694.4|14672.4|0
1698157500000|2023-10-24 14:25:00|14746.1|14724.1|14760.4|14738.4|14760.4|14738.4|14728.9|14706.9|0
1698157800000|2023-10-24 14:30:00|14761|14739|14757.1|14735.1|14765.6|14743.6|14744.3|14722.3|0
1698158100000|2023-10-24 14:35:00|14756.6|14734.6|14778.3|14756.3|14782.6|14760.6|14746.9|14724.9|0
1698158400000|2023-10-24 14:40:00|14777.4|14755.4|14768.1|14746.1|14778.9|14756.9|14755.3|14733.3|0
1698158700000|2023-10-24 14:45:00|14769|14747|14784.8|14762.8|14788.6|14766.6|14760.8|14738.8|0
1698159000000|2023-10-24 14:50:00|14783.6|14761.6|14750.5|14728.5|14787.9|14765.9|14748|14726|0
1698159300000|2023-10-24 14:55:00|14752|14730|14758.9|14736.9|14761.6|14739.6|14746.6|14724.6|0
1698159600000|2023-10-24 15:00:00|14760.5|14738.5|14771.5|14749.5|14771.8|14749.8|14737.1|14715.1|0
1698159900000|2023-10-24 15:05:00|14770.6|14748.6|14753.5|14731.5|14770.9|14748.9|14752.1|14730.1|0
1698160200000|2023-10-24 15:10:00|14752.9|14730.9|14755.5|14733.5|14763.8|14741.8|14741.1|14719.1|0
1698160500000|2023-10-24 15:15:00|14754.4|14732.4|14741.9|14719.9|14755.8|14733.8|14740.6|14718.6|0
1698160800000|2023-10-24 15:20:00|14741.4|14719.4|14722.9|14700.9|14748.5|14726.5|14708.3|14686.3|0
1698161100000|2023-10-24 15:25:00|14721.6|14699.6|14713.9|14691.9|14728.4|14706.4|14712.8|14690.8|0
1698161400000|2023-10-24 15:30:00|14714|14692|14714.6|14692.6|14722.5|14700.5|14702.8|14680.8|0
1698161700000|2023-10-24 15:35:00|14712.4|14690.4|14698.3|14676.3|14715.6|14693.6|14693.1|14671.1|0
1698162000000|2023-10-24 15:40:00|14699.7|14677.7|14702.4|14680.4|14709.4|14687.4|14692.1|14670.1|0
1698162300000|2023-10-24 15:45:00|14701.4|14679.4|14716.3|14694.3|14721.9|14699.9|14699.8|14677.8|0
1698162600000|2023-10-24 15:50:00|14716.2|14694.2|14726.9|14704.9|14727.3|14705.3|14706.7|14684.7|0
1698162900000|2023-10-24 15:55:00|14726.2|14704.2|14733.2|14711.2|14734.8|14712.8|14712.6|14690.6|0
1698163200000|2023-10-24 16:00:00|14733.7|14711.7|14719.9|14697.9|14746.2|14724.2|14717.2|14695.2|0
1698163500000|2023-10-24 16:05:00|14719.2|14697.2|14714.7|14692.7|14721.1|14699.1|14709.7|14687.7|0
1698163800000|2023-10-24 16:10:00|14714.6|14692.6|14710.2|14688.2|14720.3|14698.3|14708.4|14686.4|0
1698164100000|2023-10-24 16:15:00|14710.6|14688.6|14687.4|14665.4|14710.6|14688.6|14687.4|14665.4|0
1698164400000|2023-10-24 16:20:00|14687.2|14665.2|14668.9|14646.9|14690.7|14668.7|14668.9|14646.9|0
1698164700000|2023-10-24 16:25:00|14668.3|14646.3|14656.2|14634.2|14673.6|14651.6|14649.9|14627.9|0
1698165000000|2023-10-24 16:30:00|14654.7|14632.7|14649.8|14627.8|14662.3|14640.3|14644.9|14622.9|0
1698165300000|2023-10-24 16:35:00|14650.2|14628.2|14646.8|14624.8|14654.1|14632.1|14639.4|14617.4|0
1698165600000|2023-10-24 16:40:00|14645.9|14623.9|14631.7|14609.7|14649.1|14627.1|14629.6|14607.6|0
1698165900000|2023-10-24 16:45:00|14631.3|14609.3|14629.9|14607.9|14637.4|14615.4|14621.9|14599.9|0
1698166200000|2023-10-24 16:50:00|14630.2|14608.2|14624.8|14602.8|14634.3|14612.3|14620.4|14598.4|0
1698166500000|2023-10-24 16:55:00|14623.3|14601.3|14635.6|14613.6|14636.6|14614.6|14618.8|14596.8|0
1698166800000|2023-10-24 17:00:00|14635.4|14613.4|14641.4|14619.4|14645.7|14623.7|14632.4|14610.4|0
1698167100000|2023-10-24 17:05:00|14642|14620|14658.2|14636.2|14660|14638|14640.4|14618.4|0
1698167400000|2023-10-24 17:10:00|14658|14636|14648.7|14626.7|14658.4|14636.4|14636.7|14614.7|0
1698167700000|2023-10-24 17:15:00|14648.2|14626.2|14659.5|14637.5|14661.7|14639.7|14641.9|14619.9|0
1698168000000|2023-10-24 17:20:00|14659.8|14637.8|14673.5|14651.5|14677.9|14655.9|14659.8|14637.8|0
1698168300000|2023-10-24 17:25:00|14673.7|14651.7|14687|14665|14687|14665|14668.3|14646.3|0
1698168600000|2023-10-24 17:30:00|14686.9|14664.9|14683.2|14661.2|14702.9|14680.9|14683.2|14661.2|0
1698168900000|2023-10-24 17:35:00|14683.7|14661.7|14689.2|14667.2|14692.7|14670.7|14681.3|14659.3|0
1698169200000|2023-10-24 17:40:00|14689.9|14667.9|14690.9|14668.9|14695.7|14673.7|14684|14662|0
1698169500000|2023-10-24 17:45:00|14689.5|14667.5|14686.9|14664.9|14696.2|14674.2|14682.5|14660.5|0
1698169800000|2023-10-24 17:50:00|14687.7|14665.7|14688.7|14666.7|14698.7|14676.7|14683.7|14661.7|0
1698170100000|2023-10-24 17:55:00|14688.8|14666.8|14686|14664|14691.4|14669.4|14672.7|14650.7|0
1698170400000|2023-10-24 18:00:00|14686.2|14664.2|14683.8|14661.8|14697.3|14675.3|14681.4|14659.4|0
1698170700000|2023-10-24 18:05:00|14684|14662|14694.4|14672.4|14700.8|14678.8|14683.4|14661.4|0
1698171000000|2023-10-24 18:10:00|14695.2|14673.2|14692.7|14670.7|14698|14676|14679.9|14657.9|0
1698171300000|2023-10-24 18:15:00|14693.5|14671.5|14693.7|14671.7|14698|14676|14682.2|14660.2|0
1698171600000|2023-10-24 18:20:00|14692.2|14670.2|14705.5|14683.5|14707|14685|14685|14663|0
1698171900000|2023-10-24 18:25:00|14705.3|14683.3|14718.6|14696.6|14718.7|14696.7|14705|14683|0
1698172200000|2023-10-24 18:30:00|14721.7|14699.7|14731.7|14709.7|14745.3|14723.3|14718.2|14696.2|0
1698172500000|2023-10-24 18:35:00|14731.8|14709.8|14730.1|14708.1|14740.1|14718.1|14725.6|14703.6|0
1698172800000|2023-10-24 18:40:00|14730.6|14708.6|14740.2|14718.2|14741|14719|14724.6|14702.6|0
1698173100000|2023-10-24 18:45:00|14741|14719|14744.7|14722.7|14746.2|14724.2|14735.6|14713.6|0
1698173400000|2023-10-24 18:50:00|14745.1|14723.1|14745.8|14723.8|14749.2|14727.2|14731.3|14709.3|0
1698173700000|2023-10-24 18:55:00|14744.8|14722.8|14739.2|14717.2|14746.8|14724.8|14733.6|14711.6|0
1698174000000|2023-10-24 19:00:00|14740|14718|14744.2|14722.2|14752.1|14730.1|14739.7|14717.7|0
1698174300000|2023-10-24 19:05:00|14744.5|14722.5|14735.1|14713.1|14744.5|14722.5|14729.1|14707.1|0
1698174600000|2023-10-24 19:10:00|14736.3|14714.3|14750.5|14728.5|14754.1|14732.1|14736|14714|0
1698174900000|2023-10-24 19:15:00|14749.8|14727.8|14757.6|14735.6|14768.1|14746.1|14749.8|14727.8|0
1698175200000|2023-10-24 19:20:00|14758|14736|14760.8|14738.8|14766.3|14744.3|14752.1|14730.1|0
1698175500000|2023-10-24 19:25:00|14760.7|14738.7|14764.1|14742.1|14768.6|14746.6|14757.2|14735.2|0
1698175800000|2023-10-24 19:30:00|14766.1|14744.1|14760.8|14738.8|14772.1|14750.1|14760.8|14738.8|0
1698176100000|2023-10-24 19:35:00|14760.2|14738.2|14760.1|14738.1|14766.3|14744.3|14756.2|14734.2|0
1698176400000|2023-10-24 19:40:00|14759.9|14737.9|14772|14750|14772.2|14750.2|14759.9|14737.9|0
1698176700000|2023-10-24 19:45:00|14770.4|14748.4|14765.1|14743.1|14773.4|14751.4|14765.1|14743.1|0
1698177000000|2023-10-24 19:50:00|14767.1|14745.1|14751.1|14729.1|14770.5|14748.5|14748.4|14726.4|0
1698177300000|2023-10-24 19:55:00|14753.1|14731.1|14756.6|14734.6|14768.7|14746.7|14750.6|14728.6|0
1698177600000|2023-10-24 20:00:00|14758.5|14736.5|14755|14733|14857.5|14835.5|14730.6|14708.6|0
1698177900000|2023-10-24 20:05:00|14753.7|14731.7|14777.5|14755.5|14783.7|14761.7|14753.7|14731.7|0
1698178200000|2023-10-24 20:10:00|14779|14757|14758.4|14736.4|14800.1|14778.1|14757|14735|0
1698178500000|2023-10-24 20:15:00|14759.2|14737.2|14757.1|14735.1|14768.1|14746.1|14752.4|14730.4|0
1698178800000|2023-10-24 20:20:00|14757.9|14735.9|14758.4|14736.4|14759.4|14737.4|14746|14724|0
1698179100000|2023-10-24 20:25:00|14757.4|14735.4|14742.9|14720.9|14757.9|14735.9|14733.6|14711.6|0
1698179400000|2023-10-24 20:30:00|14743.1|14721.1|14750.7|14728.7|14751.2|14729.2|14739.7|14717.7|0
1698179700000|2023-10-24 20:35:00|14751.1|14729.1|14745.9|14723.9|14752|14730|14737.4|14715.4|0
1698180000000|2023-10-24 20:40:00|14743.9|14721.9|14745.5|14723.5|14752.7|14730.7|14742|14720|0
1698180300000|2023-10-24 20:45:00|14745.9|14723.9|14743.4|14721.4|14747|14725|14737|14715|0
1698180600000|2023-10-24 20:50:00|14743.5|14721.5|14733.5|14711.5|14743.6|14721.6|14733.5|14711.5|0
1698180900000|2023-10-24 20:55:00|14733.9|14711.9|14742.4|14720.4|14744.4|14722.4|14729.4|14707.4|0
1698181200000|2023-10-24 21:00:00|14742.6|14720.6|14741.4|14719.4|14743.1|14721.1|14740.5|14718.5|0
1698181500000|2023-10-24 21:05:00|14741.5|14719.5|14737|14715|14742|14720|14735.1|14713.1|0
1698181800000|2023-10-24 21:10:00|14736.7|14714.7|14741.5|14719.5|14742|14720|14735.5|14713.5|0
1698182100000|2023-10-24 21:15:00|14741.4|14719.4|14737.2|14715.2|14741.4|14719.4|14736.4|14714.4|0
1698182400000|2023-10-24 21:20:00|14737.3|14715.3|14738|14716|14738|14716|14736.6|14714.6|0
1698182700000|2023-10-24 21:25:00|14737.9|14715.9|14737.1|14715.1|14739.4|14717.4|14737|14715|0
1698183000000|2023-10-24 21:30:00|14737|14715|14735.3|14713.3|14737.7|14715.7|14735.3|14713.3|0
1698183300000|2023-10-24 21:35:00|14735.2|14713.2|14732.1|14710.1|14735.2|14713.2|14729.7|14707.7|0
1698183600000|2023-10-24 21:40:00|14732.2|14710.2|14730.6|14708.6|14733.4|14711.4|14729.5|14707.5|0
1698183900000|2023-10-24 21:45:00|14730.5|14708.5|14736.1|14714.1|14736.4|14714.4|14730.4|14708.4|0
1698184200000|2023-10-24 21:50:00|14737|14715|14739.8|14717.8|14741.4|14719.4|14736.4|14714.4|0
1698184500000|2023-10-24 21:55:00|14739.9|14717.9|14743.9|14721.9|14745.5|14723.5|14739.7|14717.7|0
1698184800000|2023-10-24 22:00:00|14736.3|14714.3|14728.1|14706.1|14768.1|14746.1|14697.9|14675.9|0
1698185100000|2023-10-24 22:05:00|14728.4|14706.4|14697.6|14675.6|14729.5|14707.5|14697.1|14675.1|0
1698185400000|2023-10-24 22:10:00|14698|14676|14709|14687|14716|14694|14690.6|14668.6|0
1698185700000|2023-10-24 22:15:00|14708.9|14686.9|14714.1|14692.1|14723.5|14701.5|14708.5|14686.5|0
1698186000000|2023-10-24 22:20:00|14713.9|14691.9|14717.1|14695.1|14722.3|14700.3|14709.3|14687.3|0
1698186300000|2023-10-24 22:25:00|14717|14695|14721.9|14699.9|14724.1|14702.1|14716.6|14694.6|0
1698186600000|2023-10-24 22:30:00|14722|14700|14718.4|14696.4|14725.6|14703.6|14712.4|14690.4|0
1698186900000|2023-10-24 22:35:00|14718|14696|14719.6|14697.6|14724.1|14702.1|14717.8|14695.8|0
1698187200000|2023-10-24 22:40:00|14719.8|14697.8|14721.4|14699.4|14722.9|14700.9|14716.4|14694.4|0
1698187500000|2023-10-24 22:45:00|14721.3|14699.3|14729.1|14707.1|14729.6|14707.6|14717.9|14695.9|0
1698187800000|2023-10-24 22:50:00|14729|14707|14727.8|14705.8|14733|14711|14727.4|14705.4|0
1698188100000|2023-10-24 22:55:00|14727.9|14705.9|14725.9|14703.9|14730.3|14708.3|14723.5|14701.5|0
1698188400000|2023-10-24 23:00:00|14726|14704|14726.6|14704.6|14727.4|14705.4|14722.6|14700.6|0
1698188700000|2023-10-24 23:05:00|14726.8|14704.8|14725.1|14703.1|14728.6|14706.6|14721.3|14699.3|0
1698189000000|2023-10-24 23:10:00|14724.5|14702.5|14724.1|14702.1|14724.5|14702.5|14720.8|14698.8|0
1698189300000|2023-10-24 23:15:00|14724|14702|14721.4|14699.4|14726.1|14704.1|14719.5|14697.5|0
1698189600000|2023-10-24 23:20:00|14721.3|14699.3|14719.6|14697.6|14722.1|14700.1|14719.1|14697.1|0
1698189900000|2023-10-24 23:25:00|14719.5|14697.5|14719.4|14697.4|14721.4|14699.4|14718.3|14696.3|0
1698190200000|2023-10-24 23:30:00|14719.3|14697.3|14725.9|14703.9|14726.8|14704.8|14718.9|14696.9|0
1698190500000|2023-10-24 23:35:00|14725.8|14703.8|14730.4|14708.4|14731|14709|14724.4|14702.4|0
1698190800000|2023-10-24 23:40:00|14730.5|14708.5|14732.4|14710.4|14732.5|14710.5|14727.8|14705.8|0
1698191100000|2023-10-24 23:45:00|14732.3|14710.3|14733.5|14711.5|14735.3|14713.3|14731.5|14709.5|0
1698191400000|2023-10-24 23:50:00|14733.6|14711.6|14732.1|14710.1|14733.8|14711.8|14730.3|14708.3|0
1698191700000|2023-10-24 23:55:00|14731.9|14709.9|14729.3|14707.3|14732|14710|14726.6|14704.6|0
1698192000000|2023-10-25 00:00:00|14729|14707|14723.8|14701.8|14730.9|14708.9|14718|14696|0
1698192300000|2023-10-25 00:05:00|14724|14702|14719.1|14697.1|14724.3|14702.3|14711.1|14689.1|0
1698192600000|2023-10-25 00:10:00|14719.3|14697.3|14718.8|14696.8|14723.5|14701.5|14717.5|14695.5|0
1698192900000|2023-10-25 00:15:00|14718.4|14696.4|14720.1|14698.1|14725.8|14703.8|14718|14696|0
1698193200000|2023-10-25 00:20:00|14720.3|14698.3|14725|14703|14726.8|14704.8|14719.8|14697.8|0
1698193500000|2023-10-25 00:25:00|14725.4|14703.4|14716.4|14694.4|14725.5|14703.5|14715.5|14693.5|0
1698193800000|2023-10-25 00:30:00|14712|14690|14717.4|14695.4|14718.7|14696.7|14707.2|14685.2|0
1698194100000|2023-10-25 00:35:00|14717.9|14695.9|14711.2|14689.2|14719.1|14697.1|14710.1|14688.1|0
1698194400000|2023-10-25 00:40:00|14710.4|14688.4|14713.6|14691.6|14715.4|14693.4|14708|14686|0
1698194700000|2023-10-25 00:45:00|14713.5|14691.5|14715.1|14693.1|14717.4|14695.4|14713.2|14691.2|0
1698195000000|2023-10-25 00:50:00|14715|14693|14712.9|14690.9|14715.6|14693.6|14710.4|14688.4|0
1698195300000|2023-10-25 00:55:00|14712.2|14690.2|14714.6|14692.6|14715.2|14693.2|14710.7|14688.7|0
1698195600000|2023-10-25 01:00:00|14714.1|14692.1|14717.6|14695.6|14719.1|14697.1|14713.9|14691.9|0
1698195900000|2023-10-25 01:05:00|14717.5|14695.5|14722.4|14700.4|14725.5|14703.5|14714.1|14692.1|0
1698196200000|2023-10-25 01:10:00|14722.9|14700.9|14720.9|14698.9|14723.6|14701.6|14719.1|14697.1|0
1698196500000|2023-10-25 01:15:00|14721|14699|14728.1|14706.1|14729.9|14707.9|14720.4|14698.4|0
1698196800000|2023-10-25 01:20:00|14728.2|14706.2|14722.1|14700.1|14728.7|14706.7|14721.2|14699.2|0
1698197100000|2023-10-25 01:25:00|14722.2|14700.2|14720.5|14698.5|14723.2|14701.2|14719.9|14697.9|0
1698197400000|2023-10-25 01:30:00|14720.1|14698.1|14716.4|14694.4|14725.1|14703.1|14716.4|14694.4|0
1698197700000|2023-10-25 01:35:00|14716.6|14694.6|14721.6|14699.6|14722.6|14700.6|14716.6|14694.6|0
1698198000000|2023-10-25 01:40:00|14721.1|14699.1|14722.2|14700.2|14723.1|14701.1|14716.4|14694.4|0
1698198300000|2023-10-25 01:45:00|14722.6|14700.6|14723.9|14701.9|14723.9|14701.9|14717.4|14695.4|0
1698198600000|2023-10-25 01:50:00|14723.6|14701.6|14721.6|14699.6|14723.9|14701.9|14718.6|14696.6|0
1698198900000|2023-10-25 01:55:00|14721.9|14699.9|14727.4|14705.4|14728.1|14706.1|14719.5|14697.5|0
1698199200000|2023-10-25 02:00:00|14727.5|14705.5|14722.2|14700.2|14727.5|14705.5|14722.1|14700.1|0
1698199500000|2023-10-25 02:05:00|14722.7|14700.7|14725.4|14703.4|14726.6|14704.6|14720.1|14698.1|0
1698199800000|2023-10-25 02:10:00|14725.5|14703.5|14723.4|14701.4|14725.6|14703.6|14722.1|14700.1|0
1698200100000|2023-10-25 02:15:00|14723.5|14701.5|14721.1|14699.1|14724.1|14702.1|14719.4|14697.4|0
1698200400000|2023-10-25 02:20:00|14720.7|14698.7|14725.6|14703.6|14726.2|14704.2|14719.9|14697.9|0
1698200700000|2023-10-25 02:25:00|14725.7|14703.7|14727|14705|14727.2|14705.2|14723.9|14701.9|0
1698201000000|2023-10-25 02:30:00|14727.1|14705.1|14725|14703|14727.1|14705.1|14722.2|14700.2|0
1698201300000|2023-10-25 02:35:00|14725.5|14703.5|14721.4|14699.4|14726.2|14704.2|14721.1|14699.1|0
1698201600000|2023-10-25 02:40:00|14721.9|14699.9|14723|14701|14723.2|14701.2|14719.1|14697.1|0
1698201900000|2023-10-25 02:45:00|14722.7|14700.7|14724.4|14702.4|14725|14703|14721.1|14699.1|0
1698202200000|2023-10-25 02:50:00|14724.5|14702.5|14724.1|14702.1|14725.9|14703.9|14722.9|14700.9|0
1698202500000|2023-10-25 02:55:00|14724|14702|14723.1|14701.1|14724.4|14702.4|14722|14700|0
1698202800000|2023-10-25 03:00:00|14723.6|14701.6|14724.4|14702.4|14726.7|14704.7|14722.6|14700.6|0
1698203100000|2023-10-25 03:05:00|14724.5|14702.5|14717.4|14695.4|14724.5|14702.5|14716.9|14694.9|0
1698203400000|2023-10-25 03:10:00|14717.2|14695.2|14710.1|14688.1|14717.4|14695.4|14710|14688|0
1698203700000|2023-10-25 03:15:00|14710.4|14688.4|14706.2|14684.2|14711.9|14689.9|14705.9|14683.9|0
1698204000000|2023-10-25 03:20:00|14706.4|14684.4|14705.9|14683.9|14708.7|14686.7|14704.4|14682.4|0
1698204300000|2023-10-25 03:25:00|14705.6|14683.6|14704.9|14682.9|14706.4|14684.4|14702.9|14680.9|0
1698204600000|2023-10-25 03:30:00|14704.6|14682.6|14709.4|14687.4|14710.2|14688.2|14704.6|14682.6|0
1698204900000|2023-10-25 03:35:00|14709.5|14687.5|14706.1|14684.1|14709.9|14687.9|14705.9|14683.9|0
1698205200000|2023-10-25 03:40:00|14706.4|14684.4|14702.9|14680.9|14706.5|14684.5|14702.2|14680.2|0
1698205500000|2023-10-25 03:45:00|14702.7|14680.7|14703.1|14681.1|14705.6|14683.6|14701.9|14679.9|0
1698205800000|2023-10-25 03:50:00|14703.4|14681.4|14701.6|14679.6|14704|14682|14700.1|14678.1|0
1698206100000|2023-10-25 03:55:00|14701.1|14679.1|14700.5|14678.5|14701.9|14679.9|14699.7|14677.7|0
1698206400000|2023-10-25 04:00:00|14700.4|14678.4|14699.2|14677.2|14703.6|14681.6|14699|14677|0
1698206700000|2023-10-25 04:05:00|14699.4|14677.4|14701.9|14679.9|14702.2|14680.2|14697.4|14675.4|0
1698207000000|2023-10-25 04:10:00|14701.7|14679.7|14701.5|14679.5|14702.5|14680.5|14700.4|14678.4|0
1698207300000|2023-10-25 04:15:00|14701.4|14679.4|14696.4|14674.4|14701.5|14679.5|14696|14674|0
1698207600000|2023-10-25 04:20:00|14696.6|14674.6|14699.2|14677.2|14699.9|14677.9|14695.7|14673.7|0
1698207900000|2023-10-25 04:25:00|14699.4|14677.4|14697.7|14675.7|14700.5|14678.5|14695.9|14673.9|0
1698208200000|2023-10-25 04:30:00|14697.9|14675.9|14696|14674|14700|14678|14695.1|14673.1|0
1698208500000|2023-10-25 04:35:00|14695.9|14673.9|14698.6|14676.6|14699.9|14677.9|14695.9|14673.9|0
1698208800000|2023-10-25 04:40:00|14698.9|14676.9|14702.4|14680.4|14702.9|14680.9|14696.9|14674.9|0
1698209100000|2023-10-25 04:45:00|14702.2|14680.2|14701.5|14679.5|14702.7|14680.7|14700.2|14678.2|0
1698209400000|2023-10-25 04:50:00|14701.6|14679.6|14702.4|14680.4|14703.2|14681.2|14700.5|14678.5|0
1698209700000|2023-10-25 04:55:00|14702.1|14680.1|14702.7|14680.7|14703.5|14681.5|14701.7|14679.7|0
1698210000000|2023-10-25 05:00:00|14702.9|14680.9|14701.1|14679.1|14705.9|14683.9|14700.7|14678.7|0
1698210300000|2023-10-25 05:05:00|14700.9|14678.9|14705.5|14683.5|14705.5|14683.5|14700.9|14678.9|0
1698210600000|2023-10-25 05:10:00|14705.9|14683.9|14704.6|14682.6|14706.5|14684.5|14703.4|14681.4|0
1698210900000|2023-10-25 05:15:00|14704.7|14682.7|14698.4|14676.4|14705.4|14683.4|14698.4|14676.4|0
1698211200000|2023-10-25 05:20:00|14698.6|14676.6|14693.6|14671.6|14699.4|14677.4|14693.5|14671.5|0
1698211500000|2023-10-25 05:25:00|14694.1|14672.1|14690.7|14668.7|14694.5|14672.5|14690.6|14668.6|0
1698211800000|2023-10-25 05:30:00|14690.4|14668.4|14688.6|14666.6|14690.4|14668.4|14684.9|14662.9|0
1698212100000|2023-10-25 05:35:00|14688.4|14666.4|14680.1|14658.1|14689.4|14667.4|14680.1|14658.1|0
1698212400000|2023-10-25 05:40:00|14680.9|14658.9|14682.7|14660.7|14684.9|14662.9|14675.4|14653.4|0
1698212700000|2023-10-25 05:45:00|14682.5|14660.5|14683|14661|14684|14662|14679.1|14657.1|0
1698213000000|2023-10-25 05:50:00|14682.9|14660.9|14681.5|14659.5|14687.4|14665.4|14680.9|14658.9|0
1698213300000|2023-10-25 05:55:00|14681.4|14659.4|14684.1|14662.1|14684.2|14662.2|14681|14659|0
1698213600000|2023-10-25 06:00:00|14683.9|14661.9|14686.1|14664.1|14687.4|14665.4|14681.9|14659.9|0
1698213900000|2023-10-25 06:05:00|14686.9|14664.9|14682.1|14660.1|14688.4|14666.4|14682.1|14660.1|0
1698214200000|2023-10-25 06:10:00|14682.2|14660.2|14676|14654|14684|14662|14673.1|14651.1|0
1698214500000|2023-10-25 06:15:00|14675.9|14653.9|14682.6|14660.6|14687.1|14665.1|14675.2|14653.2|0
1698214800000|2023-10-25 06:20:00|14682.5|14660.5|14688.9|14666.9|14690.9|14668.9|14682.2|14660.2|0
1698215100000|2023-10-25 06:25:00|14689|14667|14692|14670|14693.9|14671.9|14688.4|14666.4|0
1698215400000|2023-10-25 06:30:00|14691.9|14669.9|14690.1|14668.1|14693.4|14671.4|14688.4|14666.4|0
1698215700000|2023-10-25 06:35:00|14688.9|14666.9|14690.6|14668.6|14691.9|14669.9|14686.4|14664.4|0
1698216000000|2023-10-25 06:40:00|14690.5|14668.5|14688.9|14666.9|14690.9|14668.9|14684.6|14662.6|0
1698216300000|2023-10-25 06:45:00|14689|14667|14684.4|14662.4|14690.9|14668.9|14683.6|14661.6|0
1698216600000|2023-10-25 06:50:00|14685.1|14663.1|14682.7|14660.7|14685.6|14663.6|14679.4|14657.4|0
1698216900000|2023-10-25 06:55:00|14682.6|14660.6|14669.5|14647.5|14682.6|14660.6|14668.1|14646.1|0
1698217200000|2023-10-25 07:00:00|14668.6|14646.6|14665.4|14643.4|14678|14656|14664|14642|0
1698217500000|2023-10-25 07:05:00|14665.9|14643.9|14671.6|14649.6|14674.9|14652.9|14661.6|14639.6|0
1698217800000|2023-10-25 07:10:00|14671|14649|14660.9|14638.9|14673.6|14651.6|14658.2|14636.2|0
1698218100000|2023-10-25 07:15:00|14660.6|14638.6|14657.7|14635.7|14661.2|14639.2|14654.9|14632.9|0
1698218400000|2023-10-25 07:20:00|14658.1|14636.1|14640.2|14618.2|14658.7|14636.7|14638|14616|0
1698218700000|2023-10-25 07:25:00|14639.2|14617.2|14642.9|14620.9|14644.4|14622.4|14628.2|14606.2|0
1698219000000|2023-10-25 07:30:00|14642.7|14620.7|14642.4|14620.4|14645.9|14623.9|14639.1|14617.1|0
1698219300000|2023-10-25 07:35:00|14642|14620|14637.5|14615.5|14642.6|14620.6|14633.5|14611.5|0
1698219600000|2023-10-25 07:40:00|14637.4|14615.4|14642.6|14620.6|14647.4|14625.4|14637.4|14615.4|0
1698219900000|2023-10-25 07:45:00|14642.7|14620.7|14645.5|14623.5|14648.6|14626.6|14636.9|14614.9|0
1698220200000|2023-10-25 07:50:00|14645|14623|14646.6|14624.6|14647.4|14625.4|14642.2|14620.2|0
1698220500000|2023-10-25 07:55:00|14646.5|14624.5|14658|14636|14658.4|14636.4|14646|14624|0
1698220800000|2023-10-25 08:00:00|14658.4|14636.4|14652|14630|14667.1|14645.1|14651.9|14629.9|0
1698221100000|2023-10-25 08:05:00|14651.6|14629.6|14668.7|14646.7|14669|14647|14649.6|14627.6|0
1698221400000|2023-10-25 08:10:00|14668.5|14646.5|14669.7|14647.7|14674.6|14652.6|14664.9|14642.9|0
1698221700000|2023-10-25 08:15:00|14669.4|14647.4|14660.7|14638.7|14674.1|14652.1|14658.4|14636.4|0
1698222000000|2023-10-25 08:20:00|14660.6|14638.6|14673.2|14651.2|14673.2|14651.2|14660.4|14638.4|0
1698222300000|2023-10-25 08:25:00|14672.7|14650.7|14678.9|14656.9|14679.9|14657.9|14671.6|14649.6|0
1698222600000|2023-10-25 08:30:00|14678.6|14656.6|14680.6|14658.6|14681.6|14659.6|14675.9|14653.9|0
1698222900000|2023-10-25 08:35:00|14680.5|14658.5|14674.5|14652.5|14682.5|14660.5|14673.1|14651.1|0
1698223200000|2023-10-25 08:40:00|14674.4|14652.4|14683.2|14661.2|14685.1|14663.1|14668.6|14646.6|0
1698223500000|2023-10-25 08:45:00|14682.6|14660.6|14675.9|14653.9|14685.1|14663.1|14675.6|14653.6|0
1698223800000|2023-10-25 08:50:00|14676|14654|14666.4|14644.4|14676|14654|14664.4|14642.4|0
1698224100000|2023-10-25 08:55:00|14665.9|14643.9|14673.1|14651.1|14673.7|14651.7|14665.1|14643.1|0
1698224400000|2023-10-25 09:00:00|14672.9|14650.9|14660.5|14638.5|14673.1|14651.1|14660.5|14638.5|0
1698224700000|2023-10-25 09:05:00|14660.6|14638.6|14655.4|14633.4|14663.4|14641.4|14652.1|14630.1|0
1698225000000|2023-10-25 09:10:00|14655.6|14633.6|14657.1|14635.1|14659|14637|14653.9|14631.9|0
1698225300000|2023-10-25 09:15:00|14657.4|14635.4|14658.5|14636.5|14664.4|14642.4|14655.4|14633.4|0
1698225600000|2023-10-25 09:20:00|14658.1|14636.1|14669|14647|14670.6|14648.6|14657.9|14635.9|0
1698225900000|2023-10-25 09:25:00|14669.1|14647.1|14673.9|14651.9|14675.4|14653.4|14669.1|14647.1|0
1698226200000|2023-10-25 09:30:00|14674.1|14652.1|14681.1|14659.1|14681.6|14659.6|14674.1|14652.1|0
1698226500000|2023-10-25 09:35:00|14680.9|14658.9|14673.4|14651.4|14683.6|14661.6|14671.4|14649.4|0
1698226800000|2023-10-25 09:40:00|14673.2|14651.2|14666.2|14644.2|14673.5|14651.5|14663.4|14641.4|0
1698227100000|2023-10-25 09:45:00|14666.4|14644.4|14661.4|14639.4|14666.4|14644.4|14659.6|14637.6|0
1698227400000|2023-10-25 09:50:00|14661.2|14639.2|14672.1|14650.1|14672.7|14650.7|14660.9|14638.9|0
1698227700000|2023-10-25 09:55:00|14673.1|14651.1|14665.6|14643.6|14674.4|14652.4|14665.6|14643.6|0
1698228000000|2023-10-25 10:00:00|14666.4|14644.4|14670.1|14648.1|14673.1|14651.1|14662|14640|0
1698228300000|2023-10-25 10:05:00|14668.6|14646.6|14652.5|14630.5|14668.6|14646.6|14651.9|14629.9|0
1698228600000|2023-10-25 10:10:00|14652.4|14630.4|14658.1|14636.1|14659|14637|14646.9|14624.9|0
1698228900000|2023-10-25 10:15:00|14658.5|14636.5|14665|14643|14668.4|14646.4|14653.2|14631.2|0
1698229200000|2023-10-25 10:20:00|14665.1|14643.1|14669.6|14647.6|14671.4|14649.4|14663.9|14641.9|0
1698229500000|2023-10-25 10:25:00|14669.9|14647.9|14676.4|14654.4|14676.9|14654.9|14666.7|14644.7|0
1698229800000|2023-10-25 10:30:00|14676.1|14654.1|14676.1|14654.1|14676.7|14654.7|14670.4|14648.4|0
1698230100000|2023-10-25 10:35:00|14675.6|14653.6|14677|14655|14678.4|14656.4|14673.1|14651.1|0
1698230400000|2023-10-25 10:40:00|14677.1|14655.1|14681.1|14659.1|14681.1|14659.1|14673.9|14651.9|0
1698230700000|2023-10-25 10:45:00|14680.4|14658.4|14673.9|14651.9|14681.1|14659.1|14671.9|14649.9|0
1698231000000|2023-10-25 10:50:00|14674|14652|14676|14654|14679.4|14657.4|14673.2|14651.2|0
1698231300000|2023-10-25 10:55:00|14675.9|14653.9|14684.6|14662.6|14686.4|14664.4|14674.1|14652.1|0
1698231600000|2023-10-25 11:00:00|14683.4|14661.4|14685.4|14663.4|14690.4|14668.4|14681.6|14659.6|0
1698231900000|2023-10-25 11:05:00|14684.9|14662.9|14691|14669|14691.4|14669.4|14682.9|14660.9|0
1698232200000|2023-10-25 11:10:00|14690.6|14668.6|14692.4|14670.4|14693.7|14671.7|14688.9|14666.9|0
1698232500000|2023-10-25 11:15:00|14692.6|14670.6|14680.2|14658.2|14696.1|14674.1|14679.9|14657.9|0
1698232800000|2023-10-25 11:20:00|14679.9|14657.9|14692.1|14670.1|14693.6|14671.6|14679.9|14657.9|0
1698233100000|2023-10-25 11:25:00|14691.9|14669.9|14691.9|14669.9|14694.4|14672.4|14684.9|14662.9|0
1698233400000|2023-10-25 11:30:00|14691.7|14669.7|14695.4|14673.4|14696.6|14674.6|14690.4|14668.4|0
1698233700000|2023-10-25 11:35:00|14695.2|14673.2|14694.9|14672.9|14697.6|14675.6|14690.1|14668.1|0
1698234000000|2023-10-25 11:40:00|14694.5|14672.5|14687.2|14665.2|14694.6|14672.6|14685.1|14663.1|0
1698234300000|2023-10-25 11:45:00|14687.4|14665.4|14689.9|14667.9|14691.2|14669.2|14683.1|14661.1|0
1698234600000|2023-10-25 11:50:00|14689.7|14667.7|14682.1|14660.1|14690.1|14668.1|14680.7|14658.7|0
1698234900000|2023-10-25 11:55:00|14681.9|14659.9|14682.1|14660.1|14682.9|14660.9|14676.9|14654.9|0
1698235200000|2023-10-25 12:00:00|14682|14660|14691.1|14669.1|14692.6|14670.6|14682|14660|0
1698235500000|2023-10-25 12:05:00|14691.2|14669.2|14695.5|14673.5|14696|14674|14689.1|14667.1|0
1698235800000|2023-10-25 12:10:00|14695.4|14673.4|14703|14681|14703.1|14681.1|14691.7|14669.7|0
1698236100000|2023-10-25 12:15:00|14702.9|14680.9|14700.1|14678.1|14703.1|14681.1|14693.1|14671.1|0
1698236400000|2023-10-25 12:20:00|14701.1|14679.1|14701.5|14679.5|14704.4|14682.4|14697.9|14675.9|0
1698236700000|2023-10-25 12:25:00|14701.2|14679.2|14690.2|14668.2|14702.1|14680.1|14690.2|14668.2|0
1698237000000|2023-10-25 12:30:00|14690.5|14668.5|14696.1|14674.1|14698.1|14676.1|14690.5|14668.5|0
1698237300000|2023-10-25 12:35:00|14696.4|14674.4|14674.9|14652.9|14696.7|14674.7|14674.6|14652.6|0
1698237600000|2023-10-25 12:40:00|14674.4|14652.4|14671.1|14649.1|14679.6|14657.6|14668.6|14646.6|0
1698237900000|2023-10-25 12:45:00|14671|14649|14680.9|14658.9|14680.9|14658.9|14667.4|14645.4|0
1698238200000|2023-10-25 12:50:00|14681.2|14659.2|14672.6|14650.6|14683.4|14661.4|14671.9|14649.9|0
1698238500000|2023-10-25 12:55:00|14672.2|14650.2|14661.9|14639.9|14672.2|14650.2|14661|14639|0
1698238800000|2023-10-25 13:00:00|14661.7|14639.7|14666.4|14644.4|14671.4|14649.4|14660.6|14638.6|0
1698239100000|2023-10-25 13:05:00|14666.6|14644.6|14667.4|14645.4|14668.4|14646.4|14661.4|14639.4|0
1698239400000|2023-10-25 13:10:00|14666.9|14644.9|14664.9|14642.9|14672.4|14650.4|14662.9|14640.9|0
1698239700000|2023-10-25 13:15:00|14665.1|14643.1|14666.5|14644.5|14667.1|14645.1|14659.1|14637.1|0
1698240000000|2023-10-25 13:20:00|14666.9|14644.9|14660.5|14638.5|14667.6|14645.6|14658.7|14636.7|0
1698240300000|2023-10-25 13:25:00|14660.9|14638.9|14655.6|14633.6|14665.2|14643.2|14647.5|14625.5|0
1698240600000|2023-10-25 13:30:00|14652.4|14630.4|14586.7|14564.7|14661.5|14639.5|14584.1|14562.1|0
1698240900000|2023-10-25 13:35:00|14585.6|14563.6|14574.6|14552.6|14585.6|14563.6|14557.6|14535.6|0
1698241200000|2023-10-25 13:40:00|14571.9|14549.9|14545.4|14523.4|14580.6|14558.6|14541.6|14519.6|0
1698241500000|2023-10-25 13:45:00|14543|14521|14527.9|14505.9|14543|14521|14525.7|14503.7|0
1698241800000|2023-10-25 13:50:00|14527.6|14505.6|14541.4|14519.4|14542.5|14520.5|14520.4|14498.4|0
1698242100000|2023-10-25 13:55:00|14542.6|14520.6|14568.5|14546.5|14569.4|14547.4|14539.7|14517.7|0
1698242400000|2023-10-25 14:00:00|14569.2|14547.2|14546.6|14524.6|14569.2|14547.2|14527.9|14505.9|0
1698242700000|2023-10-25 14:05:00|14546.4|14524.4|14555.9|14533.9|14558.6|14536.6|14529|14507|0
1698243000000|2023-10-25 14:10:00|14557.1|14535.1|14534.1|14512.1|14557.1|14535.1|14524.4|14502.4|0
1698243300000|2023-10-25 14:15:00|14533.6|14511.6|14539.9|14517.9|14553.6|14531.6|14532|14510|0
1698243600000|2023-10-25 14:20:00|14540.1|14518.1|14547.1|14525.1|14558.2|14536.2|14536.8|14514.8|0
1698243900000|2023-10-25 14:25:00|14546.8|14524.8|14530.3|14508.3|14551.1|14529.1|14516.4|14494.4|0
1698244200000|2023-10-25 14:30:00|14530.1|14508.1|14555.1|14533.1|14565.9|14543.9|14526.8|14504.8|0
1698244500000|2023-10-25 14:35:00|14556.3|14534.3|14575.6|14553.6|14588.4|14566.4|14546.1|14524.1|0
1698244800000|2023-10-25 14:40:00|14574.9|14552.9|14559.4|14537.4|14580.6|14558.6|14555.6|14533.6|0
1698245100000|2023-10-25 14:45:00|14558.2|14536.2|14581.8|14559.8|14595.1|14573.1|14557.7|14535.7|0
1698245400000|2023-10-25 14:50:00|14583.3|14561.3|14545.3|14523.3|14584.6|14562.6|14542.4|14520.4|0
1698245700000|2023-10-25 14:55:00|14544.6|14522.6|14541.3|14519.3|14552.2|14530.2|14538.2|14516.2|0
1698246000000|2023-10-25 15:00:00|14540.7|14518.7|14585.6|14563.6|14598.6|14576.6|14540.1|14518.1|0
1698246300000|2023-10-25 15:05:00|14582.7|14560.7|14577.3|14555.3|14600.9|14578.9|14572.4|14550.4|0
1698246600000|2023-10-25 15:10:00|14576.8|14554.8|14585.1|14563.1|14587.3|14565.3|14570.3|14548.3|0
1698246900000|2023-10-25 15:15:00|14586.1|14564.1|14576.1|14554.1|14587.4|14565.4|14560.1|14538.1|0
1698247200000|2023-10-25 15:20:00|14575.9|14553.9|14539.8|14517.8|14580.6|14558.6|14535.8|14513.8|0
1698247500000|2023-10-25 15:25:00|14539.2|14517.2|14556.4|14534.4|14563.7|14541.7|14526.3|14504.3|0
1698247800000|2023-10-25 15:30:00|14555.9|14533.9|14542.6|14520.6|14565.3|14543.3|14537.3|14515.3|0
1698248100000|2023-10-25 15:35:00|14541.7|14519.7|14543.8|14521.8|14548.8|14526.8|14533.9|14511.9|0
1698248400000|2023-10-25 15:40:00|14542.8|14520.8|14528.8|14506.8|14550.4|14528.4|14512.8|14490.8|0
1698248700000|2023-10-25 15:45:00|14528.5|14506.5|14518.3|14496.3|14541|14519|14515.2|14493.2|0
1698249000000|2023-10-25 15:50:00|14517.3|14495.3|14508.3|14486.3|14518.5|14496.5|14495.3|14473.3|0
1698249300000|2023-10-25 15:55:00|14508.5|14486.5|14494.8|14472.8|14511.3|14489.3|14494.8|14472.8|0
1698249600000|2023-10-25 16:00:00|14495.3|14473.3|14494.8|14472.8|14502.2|14480.2|14488.8|14466.8|0
1698249900000|2023-10-25 16:05:00|14495.3|14473.3|14489.9|14467.9|14501.9|14479.9|14483.3|14461.3|0
1698250200000|2023-10-25 16:10:00|14489.3|14467.3|14496.9|14474.9|14498.4|14476.4|14480.8|14458.8|0
1698250500000|2023-10-25 16:15:00|14495.2|14473.2|14486.9|14464.9|14503.4|14481.4|14485.5|14463.5|0
1698250800000|2023-10-25 16:20:00|14487.3|14465.3|14501.7|14479.7|14505.4|14483.4|14485.7|14463.7|0
1698251100000|2023-10-25 16:25:00|14502.3|14480.3|14497|14475|14511.2|14489.2|14494.3|14472.3|0
1698251400000|2023-10-25 16:30:00|14497.3|14475.3|14503|14481|14512.5|14490.5|14493.9|14471.9|0
1698251700000|2023-10-25 16:35:00|14502|14480|14487|14465|14502.9|14480.9|14486.8|14464.8|0
1698252000000|2023-10-25 16:40:00|14487.4|14465.4|14471.3|14449.3|14489.2|14467.2|14457.2|14435.2|0
1698252300000|2023-10-25 16:45:00|14470.8|14448.8|14464.7|14442.7|14475.4|14453.4|14461.5|14439.5|0
1698252600000|2023-10-25 16:50:00|14465.3|14443.3|14468.4|14446.4|14471.2|14449.2|14458.9|14436.9|0
1698252900000|2023-10-25 16:55:00|14468.5|14446.5|14471|14449|14474.9|14452.9|14464.9|14442.9|0
1698253200000|2023-10-25 17:00:00|14469.3|14447.3|14437.8|14415.8|14477.3|14455.3|14435.8|14413.8|0
1698253500000|2023-10-25 17:05:00|14440.9|14418.9|14449.8|14427.8|14451.5|14429.5|14435.3|14413.3|0
1698253800000|2023-10-25 17:10:00|14449.9|14427.9|14456.9|14434.9|14458.5|14436.5|14440.9|14418.9|0
1698254100000|2023-10-25 17:15:00|14456.3|14434.3|14452|14430|14465.3|14443.3|14440.3|14418.3|0
1698254400000|2023-10-25 17:20:00|14451|14429|14448.3|14426.3|14454|14432|14434|14412|0
1698254700000|2023-10-25 17:25:00|14447|14425|14423.4|14401.4|14447.5|14425.5|14415|14393|0
1698255000000|2023-10-25 17:30:00|14423|14401|14409|14387|14424.3|14402.3|14399.8|14377.8|0
1698255300000|2023-10-25 17:35:00|14409.5|14387.5|14393.5|14371.5|14411.8|14389.8|14392.9|14370.9|0
1698255600000|2023-10-25 17:40:00|14393.3|14371.3|14380|14358|14398.4|14376.4|14376.9|14354.9|0
1698255900000|2023-10-25 17:45:00|14379|14357|14379.8|14357.8|14388.3|14366.3|14377.5|14355.5|0
1698256200000|2023-10-25 17:50:00|14380|14358|14382.3|14360.3|14387.7|14365.7|14371.3|14349.3|0
1698256500000|2023-10-25 17:55:00|14381.8|14359.8|14400.5|14378.5|14402.8|14380.8|14381.8|14359.8|0
1698256800000|2023-10-25 18:00:00|14400.3|14378.3|14399.9|14377.9|14412.2|14390.2|14396|14374|0
1698257100000|2023-10-25 18:05:00|14399.8|14377.8|14403|14381|14408.2|14386.2|14395.9|14373.9|0
1698257400000|2023-10-25 18:10:00|14402.5|14380.5|14418.2|14396.2|14421.3|14399.3|14390|14368|0
1698257700000|2023-10-25 18:15:00|14417.3|14395.3|14414.2|14392.2|14422.4|14400.4|14408.7|14386.7|0
1698258000000|2023-10-25 18:20:00|14412.4|14390.4|14417.7|14395.7|14423.4|14401.4|14407.3|14385.3|0
1698258300000|2023-10-25 18:25:00|14415.7|14393.7|14405.2|14383.2|14422.6|14400.6|14403.7|14381.7|0
1698258600000|2023-10-25 18:30:00|14405.1|14383.1|14403.6|14381.6|14417.4|14395.4|14399.2|14377.2|0
1698258900000|2023-10-25 18:35:00|14404.1|14382.1|14390.7|14368.7|14405.5|14383.5|14388.5|14366.5|0
1698259200000|2023-10-25 18:40:00|14391.4|14369.4|14384.9|14362.9|14396.7|14374.7|14381.2|14359.2|0
1698259500000|2023-10-25 18:45:00|14384.4|14362.4|14377.2|14355.2|14393.1|14371.1|14375.4|14353.4|0
1698259800000|2023-10-25 18:50:00|14377.1|14355.1|14394.9|14372.9|14396.2|14374.2|14373.6|14351.6|0
1698260100000|2023-10-25 18:55:00|14394.5|14372.5|14397|14375|14410.4|14388.4|14393.5|14371.5|0
1698260400000|2023-10-25 19:00:00|14397.9|14375.9|14387.1|14365.1|14405.1|14383.1|14384.5|14362.5|0
1698260700000|2023-10-25 19:05:00|14387.5|14365.5|14386.9|14364.9|14391|14369|14375.5|14353.5|0
1698261000000|2023-10-25 19:10:00|14386.2|14364.2|14374.6|14352.6|14394.2|14372.2|14373.1|14351.1|0
1698261300000|2023-10-25 19:15:00|14374|14352|14383.5|14361.5|14392.7|14370.7|14374|14352|0
1698261600000|2023-10-25 19:20:00|14383.1|14361.1|14403.5|14381.5|14404.9|14382.9|14381.6|14359.6|0
1698261900000|2023-10-25 19:25:00|14402.5|14380.5|14407.7|14385.7|14408.5|14386.5|14392.4|14370.4|0
1698262200000|2023-10-25 19:30:00|14408.2|14386.2|14413.7|14391.7|14424.1|14402.1|14404.1|14382.1|0
1698262500000|2023-10-25 19:35:00|14414.6|14392.6|14413.4|14391.4|14420.6|14398.6|14410.7|14388.7|0
1698262800000|2023-10-25 19:40:00|14413.5|14391.5|14395.3|14373.3|14413.5|14391.5|14391.7|14369.7|0
1698263100000|2023-10-25 19:45:00|14394.7|14372.7|14404.9|14382.9|14410.9|14388.9|14391.5|14369.5|0
1698263400000|2023-10-25 19:50:00|14403.9|14381.9|14390.7|14368.7|14411.8|14389.8|14386.7|14364.7|0
1698263700000|2023-10-25 19:55:00|14392.4|14370.4|14399.4|14377.4|14400|14378|14390.9|14368.9|0
1698264000000|2023-10-25 20:00:00|14395.5|14373.5|14411|14389|14413.2|14391.2|14395.5|14373.5|0
1698264300000|2023-10-25 20:05:00|14411.7|14389.7|14407.2|14385.2|14415.3|14393.3|14369.2|14347.2|0
1698264600000|2023-10-25 20:10:00|14406.9|14384.9|14407.5|14385.5|14416.5|14394.5|14402.9|14380.9|0
1698264900000|2023-10-25 20:15:00|14408.2|14386.2|14432.4|14410.4|14451.9|14429.9|14370.2|14348.2|0
1698265200000|2023-10-25 20:20:00|14434.7|14412.7|14427.2|14405.2|14434.7|14412.7|14414.8|14392.8|0
1698265500000|2023-10-25 20:25:00|14427.5|14405.5|14421.3|14399.3|14433|14411|14415.7|14393.7|0
1698265800000|2023-10-25 20:30:00|14421.8|14399.8|14390.2|14368.2|14422.7|14400.7|14386.8|14364.8|0
1698266100000|2023-10-25 20:35:00|14390.3|14368.3|14396.2|14374.2|14405.4|14383.4|14390.3|14368.3|0
1698266400000|2023-10-25 20:40:00|14396.9|14374.9|14397|14375|14399.4|14377.4|14393|14371|0
1698266700000|2023-10-25 20:45:00|14397.2|14375.2|14399.5|14377.5|14400.8|14378.8|14393.9|14371.9|0
1698267000000|2023-10-25 20:50:00|14399.4|14377.4|14389.3|14367.3|14400.5|14378.5|14389.3|14367.3|0
1698267300000|2023-10-25 20:55:00|14389.8|14367.8|14383.7|14361.7|14393.9|14371.9|14382.2|14360.2|0
1698267600000|2023-10-25 21:00:00|14383.6|14361.6|14383.4|14361.4|14383.6|14361.6|14380.1|14358.1|0
1698267900000|2023-10-25 21:05:00|14383.9|14361.9|14380.7|14358.7|14384.9|14362.9|14380.2|14358.2|0
1698268200000|2023-10-25 21:10:00|14380.6|14358.6|14379.7|14357.7|14381.1|14359.1|14379.6|14357.6|0
1698268500000|2023-10-25 21:15:00|14379.6|14357.6|14384.1|14362.1|14384.2|14362.2|14379.4|14357.4|0
1698268800000|2023-10-25 21:20:00|14384|14362|14385.2|14363.2|14385.7|14363.7|14384|14362|0
1698269100000|2023-10-25 21:25:00|14385.3|14363.3|14386.3|14364.3|14388.3|14366.3|14385.3|14363.3|0
1698269400000|2023-10-25 21:30:00|14386.4|14364.4|14386.7|14364.7|14388.7|14366.7|14385.9|14363.9|0
1698269700000|2023-10-25 21:35:00|14386.2|14364.2|14387.1|14365.1|14387.2|14365.2|14384.5|14362.5|0
1698270000000|2023-10-25 21:40:00|14386.6|14364.6|14385.7|14363.7|14388.3|14366.3|14384.7|14362.7|0
1698270300000|2023-10-25 21:45:00|14386.1|14364.1|14379|14357|14386.1|14364.1|14378.4|14356.4|0
1698270600000|2023-10-25 21:50:00|14378.3|14356.3|14366|14344|14378.4|14356.4|14365.5|14343.5|0
1698270900000|2023-10-25 21:55:00|14365.9|14343.9|14350.3|14328.3|14368.2|14346.2|14348.6|14326.6|0
1698271200000|2023-10-25 22:00:00|14343.9|14321.9|14300.7|14278.7|14348.3|14326.3|14294.7|14272.7|0
1698271500000|2023-10-25 22:05:00|14301.7|14279.7|14303|14281|14308.2|14286.2|14292.2|14270.2|0
1698271800000|2023-10-25 22:10:00|14302.7|14280.7|14294.4|14272.4|14305|14283|14287|14265|0
1698272100000|2023-10-25 22:15:00|14294|14272|14281.6|14259.6|14294.1|14272.1|14276.1|14254.1|0
1698272400000|2023-10-25 22:20:00|14281.8|14259.8|14290.5|14268.5|14293.8|14271.8|14280.3|14258.3|0
1698272700000|2023-10-25 22:25:00|14290.3|14268.3|14291.8|14269.8|14293.6|14271.6|14274.5|14252.5|0
1698273000000|2023-10-25 22:30:00|14290.6|14268.6|14299.4|14277.4|14300.5|14278.5|14290.6|14268.6|0
1698273300000|2023-10-25 22:35:00|14299.3|14277.3|14295.3|14273.3|14301|14279|14287.8|14265.8|0
1698273600000|2023-10-25 22:40:00|14295.1|14273.1|14298.6|14276.6|14302.1|14280.1|14295|14273|0
1698273900000|2023-10-25 22:45:00|14298.1|14276.1|14293.5|14271.5|14299.9|14277.9|14291.9|14269.9|0
1698274200000|2023-10-25 22:50:00|14293.6|14271.6|14288.1|14266.1|14294.9|14272.9|14286|14264|0
1698274500000|2023-10-25 22:55:00|14288.4|14266.4|14292.4|14270.4|14294.3|14272.3|14288.4|14266.4|0
1698274800000|2023-10-25 23:00:00|14291.4|14269.4|14289.4|14267.4|14294.6|14272.6|14285.6|14263.6|0
1698275100000|2023-10-25 23:05:00|14289.5|14267.5|14290.9|14268.9|14291.8|14269.8|14285.6|14263.6|0
1698275400000|2023-10-25 23:10:00|14291.5|14269.5|14279.5|14257.5|14293.3|14271.3|14279.1|14257.1|0
1698275700000|2023-10-25 23:15:00|14280|14258|14278|14256|14283.6|14261.6|14276.4|14254.4|0
1698276000000|2023-10-25 23:20:00|14277.9|14255.9|14257.3|14235.3|14277.9|14255.9|14252.5|14230.5|0
1698276300000|2023-10-25 23:25:00|14256.9|14234.9|14266.1|14244.1|14270|14248|14256.9|14234.9|0
1698276600000|2023-10-25 23:30:00|14266.5|14244.5|14271.9|14249.9|14272|14250|14265.9|14243.9|0
1698276900000|2023-10-25 23:35:00|14271.8|14249.8|14271.1|14249.1|14278.5|14256.5|14269|14247|0
1698277200000|2023-10-25 23:40:00|14270.8|14248.8|14273|14251|14274.1|14252.1|14268.5|14246.5|0
1698277500000|2023-10-25 23:45:00|14273.1|14251.1|14269.4|14247.4|14273.5|14251.5|14268.1|14246.1|0
1698277800000|2023-10-25 23:50:00|14269.3|14247.3|14270.8|14248.8|14273|14251|14269.3|14247.3|0
1698278100000|2023-10-25 23:55:00|14270.6|14248.6|14270.5|14248.5|14272.4|14250.4|14269.1|14247.1|0
1698278400000|2023-10-26 00:00:00|14270.8|14248.8|14276.5|14254.5|14276.5|14254.5|14270|14248|0
1698278700000|2023-10-26 00:05:00|14276.3|14254.3|14298.4|14276.4|14300.8|14278.8|14275.4|14253.4|0
1698279000000|2023-10-26 00:10:00|14297.6|14275.6|14288.1|14266.1|14297.6|14275.6|14287.4|14265.4|0
1698279300000|2023-10-26 00:15:00|14286.6|14264.6|14282.3|14260.3|14290.6|14268.6|14281.9|14259.9|0
1698279600000|2023-10-26 00:20:00|14282.4|14260.4|14282.4|14260.4|14286.1|14264.1|14281.6|14259.6|0
1698279900000|2023-10-26 00:25:00|14282.5|14260.5|14290.3|14268.3|14291.3|14269.3|14282.3|14260.3|0
1698280200000|2023-10-26 00:30:00|14290|14268|14279.3|14257.3|14290.1|14268.1|14274.5|14252.5|0
1698280500000|2023-10-26 00:35:00|14278.8|14256.8|14285.4|14263.4|14289|14267|14277|14255|0
1698280800000|2023-10-26 00:40:00|14285.9|14263.9|14279.3|14257.3|14285.9|14263.9|14277.3|14255.3|0
1698281100000|2023-10-26 00:45:00|14279.1|14257.1|14265.8|14243.8|14279.8|14257.8|14265.8|14243.8|0
1698281400000|2023-10-26 00:50:00|14268.8|14246.8|14263.8|14241.8|14271.9|14249.9|14261|14239|0
1698281700000|2023-10-26 00:55:00|14263.1|14241.1|14262.6|14240.6|14266.1|14244.1|14255.8|14233.8|0
1698282000000|2023-10-26 01:00:00|14263|14241|14267|14245|14269.7|14247.7|14263|14241|0
1698282300000|2023-10-26 01:05:00|14267.3|14245.3|14270.3|14248.3|14274|14252|14265.6|14243.6|0
1698282600000|2023-10-26 01:10:00|14269.7|14247.7|14262.2|14240.2|14269.8|14247.8|14261.2|14239.2|0
1698282900000|2023-10-26 01:15:00|14262.1|14240.1|14269.6|14247.6|14273.1|14251.1|14259.7|14237.7|0
1698283200000|2023-10-26 01:20:00|14269.7|14247.7|14265.6|14243.6|14270.8|14248.8|14259.7|14237.7|0
1698283500000|2023-10-26 01:25:00|14266.5|14244.5|14261|14239|14267|14245|14256.3|14234.3|0
1698283800000|2023-10-26 01:30:00|14262.1|14240.1|14262|14240|14264|14242|14258.3|14236.3|0
1698284100000|2023-10-26 01:35:00|14262.6|14240.6|14259.5|14237.5|14267.5|14245.5|14258.5|14236.5|0
1698284400000|2023-10-26 01:40:00|14259.7|14237.7|14267.5|14245.5|14269.7|14247.7|14259.7|14237.7|0
1698284700000|2023-10-26 01:45:00|14267.2|14245.2|14263.3|14241.3|14267.2|14245.2|14263|14241|0
1698285000000|2023-10-26 01:50:00|14263.7|14241.7|14248.8|14226.8|14263.7|14241.7|14248.7|14226.7|0
1698285300000|2023-10-26 01:55:00|14249.5|14227.5|14249.5|14227.5|14252.8|14230.8|14240.6|14218.6|0
1698285600000|2023-10-26 02:00:00|14249.8|14227.8|14248.7|14226.7|14254.5|14232.5|14248|14226|0
1698285900000|2023-10-26 02:05:00|14248.6|14226.6|14247.8|14225.8|14250.5|14228.5|14244.6|14222.6|0
1698286200000|2023-10-26 02:10:00|14248|14226|14247.1|14225.1|14252.1|14230.1|14243.7|14221.7|0
1698286500000|2023-10-26 02:15:00|14245.7|14223.7|14241.8|14219.8|14249.3|14227.3|14241.1|14219.1|0
1698286800000|2023-10-26 02:20:00|14241.6|14219.6|14228.7|14206.7|14241.6|14219.6|14228|14206|0
1698287100000|2023-10-26 02:25:00|14228.8|14206.8|14231.5|14209.5|14234.6|14212.6|14228.5|14206.5|0
1698287400000|2023-10-26 02:30:00|14231.2|14209.2|14236.1|14214.1|14237.3|14215.3|14230.6|14208.6|0
1698287700000|2023-10-26 02:35:00|14236|14214|14238.3|14216.3|14238.5|14216.5|14235.7|14213.7|0
1698288000000|2023-10-26 02:40:00|14238.2|14216.2|14242.1|14220.1|14243.2|14221.2|14237.7|14215.7|0
1698288300000|2023-10-26 02:45:00|14241.3|14219.3|14239|14217|14246|14224|14238.5|14216.5|0
1698288600000|2023-10-26 02:50:00|14239.5|14217.5|14238|14216|14243.2|14221.2|14237.2|14215.2|0
1698288900000|2023-10-26 02:55:00|14238.1|14216.1|14233.2|14211.2|14240|14218|14232.8|14210.8|0
1698289200000|2023-10-26 03:00:00|14233.5|14211.5|14236.7|14214.7|14238|14216|14233.5|14211.5|0
1698289500000|2023-10-26 03:05:00|14237|14215|14240.3|14218.3|14240.7|14218.7|14236.3|14214.3|0
1698289800000|2023-10-26 03:10:00|14240.1|14218.1|14235.2|14213.2|14240.1|14218.1|14235.1|14213.1|0
1698290100000|2023-10-26 03:15:00|14235.3|14213.3|14238.5|14216.5|14239.2|14217.2|14235.3|14213.3|0
1698290400000|2023-10-26 03:20:00|14238.2|14216.2|14237.2|14215.2|14239.5|14217.5|14235.7|14213.7|0
1698290700000|2023-10-26 03:25:00|14237.1|14215.1|14238.2|14216.2|14238.5|14216.5|14236|14214|0
1698291000000|2023-10-26 03:30:00|14238.3|14216.3|14245.5|14223.5|14245.5|14223.5|14237.5|14215.5|0
1698291300000|2023-10-26 03:35:00|14245.7|14223.7|14251.7|14229.7|14252.8|14230.8|14244.8|14222.8|0
1698291600000|2023-10-26 03:40:00|14251.2|14229.2|14248.5|14226.5|14252.5|14230.5|14247.8|14225.8|0
1698291900000|2023-10-26 03:45:00|14248.6|14226.6|14249.3|14227.3|14250.7|14228.7|14247.8|14225.8|0
1698292200000|2023-10-26 03:50:00|14249.6|14227.6|14248.3|14226.3|14251.5|14229.5|14247.2|14225.2|0
1698292500000|2023-10-26 03:55:00|14248.5|14226.5|14246|14224|14249|14227|14245.6|14223.6|0
1698292800000|2023-10-26 04:00:00|14247|14225|14245.7|14223.7|14249.2|14227.2|14244.6|14222.6|0
1698293100000|2023-10-26 04:05:00|14245.6|14223.6|14244|14222|14247.5|14225.5|14243.8|14221.8|0
1698293400000|2023-10-26 04:10:00|14243.8|14221.8|14244.5|14222.5|14245.8|14223.8|14243.6|14221.6|0
1698293700000|2023-10-26 04:15:00|14244.6|14222.6|14243.3|14221.3|14246.5|14224.5|14240.6|14218.6|0
1698294000000|2023-10-26 04:20:00|14243.2|14221.2|14234.7|14212.7|14244.2|14222.2|14233.8|14211.8|0
1698294300000|2023-10-26 04:25:00|14234.2|14212.2|14239.7|14217.7|14239.7|14217.7|14234|14212|0
1698294600000|2023-10-26 04:30:00|14239.8|14217.8|14244.1|14222.1|14251.2|14229.2|14239.8|14217.8|0
1698294900000|2023-10-26 04:35:00|14244|14222|14242.1|14220.1|14244.2|14222.2|14240.2|14218.2|0
1698295200000|2023-10-26 04:40:00|14242.2|14220.2|14241.3|14219.3|14242.5|14220.5|14239.7|14217.7|0
1698295500000|2023-10-26 04:45:00|14240.8|14218.8|14242.2|14220.2|14242.2|14220.2|14238.8|14216.8|0
1698295800000|2023-10-26 04:50:00|14242.3|14220.3|14244.5|14222.5|14245|14223|14240.5|14218.5|0
1698296100000|2023-10-26 04:55:00|14244.3|14222.3|14241.2|14219.2|14245.5|14223.5|14240|14218|0
1698296400000|2023-10-26 05:00:00|14240.7|14218.7|14242|14220|14243.1|14221.1|14239.7|14217.7|0
1698296700000|2023-10-26 05:05:00|14242.1|14220.1|14247.8|14225.8|14254.7|14232.7|14242.1|14220.1|0
1698297000000|2023-10-26 05:10:00|14248|14226|14243.1|14221.1|14250.7|14228.7|14243|14221|0
1698297300000|2023-10-26 05:15:00|14243.5|14221.5|14246.2|14224.2|14246.3|14224.3|14242.7|14220.7|0
1698297600000|2023-10-26 05:20:00|14246.3|14224.3|14239.8|14217.8|14247.2|14225.2|14239.7|14217.7|0
1698297900000|2023-10-26 05:25:00|14240|14218|14237.5|14215.5|14240.7|14218.7|14236.2|14214.2|0
1698298200000|2023-10-26 05:30:00|14237.7|14215.7|14236.7|14214.7|14239.2|14217.2|14234.5|14212.5|0
1698298500000|2023-10-26 05:35:00|14236.6|14214.6|14242.5|14220.5|14245.2|14223.2|14235.6|14213.6|0
1698298800000|2023-10-26 05:40:00|14242.2|14220.2|14240.5|14218.5|14242.5|14220.5|14238.7|14216.7|0
1698299100000|2023-10-26 05:45:00|14240.7|14218.7|14248.3|14226.3|14249.2|14227.2|14240.7|14218.7|0
1698299400000|2023-10-26 05:50:00|14248|14226|14249.5|14227.5|14253|14231|14248|14226|0
1698299700000|2023-10-26 05:55:00|14249.3|14227.3|14238|14216|14250|14228|14236.5|14214.5|0
1698300000000|2023-10-26 06:00:00|14238.2|14216.2|14232.7|14210.7|14240.5|14218.5|14226|14204|0
1698300300000|2023-10-26 06:05:00|14232.5|14210.5|14234.5|14212.5|14236|14214|14231.2|14209.2|0
1698300600000|2023-10-26 06:10:00|14234.7|14212.7|14243.7|14221.7|14245|14223|14234.7|14212.7|0
1698300900000|2023-10-26 06:15:00|14245|14223|14244.3|14222.3|14248.2|14226.2|14242|14220|0
1698301200000|2023-10-26 06:20:00|14244.8|14222.8|14246.5|14224.5|14249.6|14227.6|14244|14222|0
1698301500000|2023-10-26 06:25:00|14246.2|14224.2|14245.7|14223.7|14250.7|14228.7|14244|14222|0
1698301800000|2023-10-26 06:30:00|14245.5|14223.5|14240.8|14218.8|14247.7|14225.7|14239.8|14217.8|0
1698302100000|2023-10-26 06:35:00|14241|14219|14239.3|14217.3|14244|14222|14237.6|14215.6|0
1698302400000|2023-10-26 06:40:00|14239.5|14217.5|14237.5|14215.5|14242|14220|14237.2|14215.2|0
1698302700000|2023-10-26 06:45:00|14237.3|14215.3|14244.2|14222.2|14246.7|14224.7|14237.3|14215.3|0
1698303000000|2023-10-26 06:50:00|14244.7|14222.7|14236.2|14214.2|14245.8|14223.8|14234.7|14212.7|0
1698303300000|2023-10-26 06:55:00|14236.6|14214.6|14233.8|14211.8|14238.5|14216.5|14233.1|14211.1|0
1698303600000|2023-10-26 07:00:00|14234.2|14212.2|14212.6|14190.6|14234.2|14212.2|14204.5|14182.5|0
1698303900000|2023-10-26 07:05:00|14213.6|14191.6|14211.8|14189.8|14217.6|14195.6|14210.1|14188.1|0
1698304200000|2023-10-26 07:10:00|14211.1|14189.1|14208|14186|14215.7|14193.7|14202|14180|0
1698304500000|2023-10-26 07:15:00|14206.6|14184.6|14204|14182|14215.5|14193.5|14204|14182|0
1698304800000|2023-10-26 07:20:00|14203.7|14181.7|14196.5|14174.5|14212|14190|14195|14173|0
1698305100000|2023-10-26 07:25:00|14196.8|14174.8|14196.3|14174.3|14203.6|14181.6|14190.7|14168.7|0
1698305400000|2023-10-26 07:30:00|14194.8|14172.8|14186.2|14164.2|14195.3|14173.3|14183.1|14161.1|0
1698305700000|2023-10-26 07:35:00|14185.7|14163.7|14199.2|14177.2|14200|14178|14185.1|14163.1|0
1698306000000|2023-10-26 07:40:00|14198.8|14176.8|14212.8|14190.8|14214.5|14192.5|14196.6|14174.6|0
1698306300000|2023-10-26 07:45:00|14213.2|14191.2|14231.5|14209.5|14233|14211|14211.3|14189.3|0
1698306600000|2023-10-26 07:50:00|14231.3|14209.3|14226.1|14204.1|14235.3|14213.3|14225.7|14203.7|0
1698306900000|2023-10-26 07:55:00|14225.7|14203.7|14227.2|14205.2|14234.2|14212.2|14225.6|14203.6|0
1698307200000|2023-10-26 08:00:00|14227|14205|14244.5|14222.5|14248.2|14226.2|14221.2|14199.2|0
1698307500000|2023-10-26 08:05:00|14243|14221|14256.2|14234.2|14258.2|14236.2|14241.7|14219.7|0
1698307800000|2023-10-26 08:10:00|14256.1|14234.1|14256|14234|14257.6|14235.6|14246.8|14224.8|0
1698308100000|2023-10-26 08:15:00|14256.3|14234.3|14262.6|14240.6|14263.7|14241.7|14251.2|14229.2|0
1698308400000|2023-10-26 08:20:00|14262.2|14240.2|14251|14229|14262.2|14240.2|14249.1|14227.1|0
1698308700000|2023-10-26 08:25:00|14251.6|14229.6|14246.2|14224.2|14254|14232|14243.8|14221.8|0
1698309000000|2023-10-26 08:30:00|14246.3|14224.3|14262.7|14240.7|14266.1|14244.1|14246.3|14224.3|0
1698309300000|2023-10-26 08:35:00|14260.8|14238.8|14255.5|14233.5|14267.1|14245.1|14254.2|14232.2|0
1698309600000|2023-10-26 08:40:00|14255.3|14233.3|14252.7|14230.7|14257.5|14235.5|14247.1|14225.1|0
1698309900000|2023-10-26 08:45:00|14253.1|14231.1|14256.6|14234.6|14256.6|14234.6|14247.5|14225.5|0
1698310200000|2023-10-26 08:50:00|14256.5|14234.5|14251.8|14229.8|14258|14236|14248|14226|0
1698310500000|2023-10-26 08:55:00|14252|14230|14257|14235|14257.2|14235.2|14250.7|14228.7|0
1698310800000|2023-10-26 09:00:00|14257.1|14235.1|14262.7|14240.7|14265.7|14243.7|14251|14229|0
1698311100000|2023-10-26 09:05:00|14262.5|14240.5|14266.1|14244.1|14269|14247|14261.5|14239.5|0
1698311400000|2023-10-26 09:10:00|14266|14244|14253.1|14231.1|14271.6|14249.6|14253.1|14231.1|0
1698311700000|2023-10-26 09:15:00|14253.2|14231.2|14249|14227|14254|14232|14238|14216|0
1698312000000|2023-10-26 09:20:00|14249.8|14227.8|14269.8|14247.8|14270.5|14248.5|14248|14226|0
1698312300000|2023-10-26 09:25:00|14270|14248|14274.1|14252.1|14279.8|14257.8|14267.6|14245.6|0
1698312600000|2023-10-26 09:30:00|14273.7|14251.7|14272.6|14250.6|14278.3|14256.3|14271.2|14249.2|0
1698312900000|2023-10-26 09:35:00|14273.2|14251.2|14279.5|14257.5|14282.2|14260.2|14273.2|14251.2|0
1698313200000|2023-10-26 09:40:00|14278.8|14256.8|14276.2|14254.2|14281.7|14259.7|14276.2|14254.2|0
1698313500000|2023-10-26 09:45:00|14276|14254|14280.8|14258.8|14282|14260|14273.2|14251.2|0
1698313800000|2023-10-26 09:50:00|14281.1|14259.1|14268.5|14246.5|14281.1|14259.1|14268.5|14246.5|0
1698314100000|2023-10-26 09:55:00|14268|14246|14262.6|14240.6|14268.7|14246.7|14258|14236|0
1698314400000|2023-10-26 10:00:00|14263|14241|14255|14233|14264.5|14242.5|14251.3|14229.3|0
1698314700000|2023-10-26 10:05:00|14254.5|14232.5|14263|14241|14263.1|14241.1|14251.3|14229.3|0
1698315000000|2023-10-26 10:10:00|14263.1|14241.1|14272.2|14250.2|14272.5|14250.5|14261.2|14239.2|0
1698315300000|2023-10-26 10:15:00|14271.5|14249.5|14279.8|14257.8|14280|14258|14268.2|14246.2|0
1698315600000|2023-10-26 10:20:00|14279.7|14257.7|14280.1|14258.1|14284.5|14262.5|14276.6|14254.6|0
1698315900000|2023-10-26 10:25:00|14280.5|14258.5|14282.5|14260.5|14286.8|14264.8|14280|14258|0
1698316200000|2023-10-26 10:30:00|14282.6|14260.6|14282.6|14260.6|14292.3|14270.3|14278.7|14256.7|0
1698316500000|2023-10-26 10:35:00|14282.5|14260.5|14275|14253|14283.5|14261.5|14272.5|14250.5|0
1698316800000|2023-10-26 10:40:00|14274.6|14252.6|14271.6|14249.6|14275.2|14253.2|14265.3|14243.3|0
1698317100000|2023-10-26 10:45:00|14271.3|14249.3|14271.5|14249.5|14275.3|14253.3|14268.7|14246.7|0
1698317400000|2023-10-26 10:50:00|14271.3|14249.3|14264|14242|14273.7|14251.7|14261.7|14239.7|0
1698317700000|2023-10-26 10:55:00|14264.3|14242.3|14261.1|14239.1|14266.7|14244.7|14258.2|14236.2|0
1698318000000|2023-10-26 11:00:00|14260.6|14238.6|14243.5|14221.5|14260.6|14238.6|14239.2|14217.2|0
1698318300000|2023-10-26 11:05:00|14243.2|14221.2|14251.5|14229.5|14253.5|14231.5|14240.2|14218.2|0
1698318600000|2023-10-26 11:10:00|14252.5|14230.5|14245.1|14223.1|14255.3|14233.3|14242.7|14220.7|0
1698318900000|2023-10-26 11:15:00|14244.6|14222.6|14248.8|14226.8|14250.1|14228.1|14239.2|14217.2|0
1698319200000|2023-10-26 11:20:00|14249.8|14227.8|14243.5|14221.5|14253.3|14231.3|14240.7|14218.7|0
1698319500000|2023-10-26 11:25:00|14243.1|14221.1|14247|14225|14249.2|14227.2|14237.3|14215.3|0
1698319800000|2023-10-26 11:30:00|14246.7|14224.7|14232.2|14210.2|14247|14225|14231.7|14209.7|0
1698320100000|2023-10-26 11:35:00|14232.6|14210.6|14243|14221|14244.6|14222.6|14228.5|14206.5|0
1698320400000|2023-10-26 11:40:00|14243.3|14221.3|14253|14231|14255|14233|14242.2|14220.2|0
1698320700000|2023-10-26 11:45:00|14253.2|14231.2|14255.6|14233.6|14259.3|14237.3|14253.1|14231.1|0
1698321000000|2023-10-26 11:50:00|14254.7|14232.7|14255.5|14233.5|14255.7|14233.7|14247.6|14225.6|0
1698321300000|2023-10-26 11:55:00|14255.7|14233.7|14257|14235|14262|14240|14254|14232|0
1698321600000|2023-10-26 12:00:00|14256|14234|14259.7|14237.7|14262.3|14240.3|14251.2|14229.2|0
1698321900000|2023-10-26 12:05:00|14259.8|14237.8|14266.6|14244.6|14267.5|14245.5|14257.3|14235.3|0
1698322200000|2023-10-26 12:10:00|14266.5|14244.5|14261.3|14239.3|14267.8|14245.8|14259.3|14237.3|0
1698322500000|2023-10-26 12:15:00|14261.1|14239.1|14280.2|14258.2|14283.2|14261.2|14256.1|14234.1|0
1698322800000|2023-10-26 12:20:00|14280.1|14258.1|14274.5|14252.5|14283.2|14261.2|14268.5|14246.5|0
1698323100000|2023-10-26 12:25:00|14274|14252|14277.8|14255.8|14285.5|14263.5|14269.8|14247.8|0
1698323400000|2023-10-26 12:30:00|14277.7|14255.7|14317.5|14295.5|14326.1|14304.1|14253.3|14231.3|0
1698323700000|2023-10-26 12:35:00|14316|14294|14312|14290|14322.1|14300.1|14307|14285|0
1698324000000|2023-10-26 12:40:00|14313.5|14291.5|14318.2|14296.2|14325.3|14303.3|14307.7|14285.7|0
1698324300000|2023-10-26 12:45:00|14318.3|14296.3|14312.1|14290.1|14319|14297|14301.8|14279.8|0
1698324600000|2023-10-26 12:50:00|14312.5|14290.5|14336|14314|14338.7|14316.7|14312.5|14290.5|0
1698324900000|2023-10-26 12:55:00|14334.2|14312.2|14329.6|14307.6|14335.5|14313.5|14321.3|14299.3|0
1698325200000|2023-10-26 13:00:00|14329.3|14307.3|14342.2|14320.2|14342.2|14320.2|14323.8|14301.8|0
1698325500000|2023-10-26 13:05:00|14343.7|14321.7|14331.3|14309.3|14344.3|14322.3|14326.2|14304.2|0
1698325800000|2023-10-26 13:10:00|14332.8|14310.8|14345.3|14323.3|14347|14325|14326.8|14304.8|0
1698326100000|2023-10-26 13:15:00|14344.8|14322.8|14352.3|14330.3|14355.6|14333.6|14339.1|14317.1|0
1698326400000|2023-10-26 13:20:00|14351.7|14329.7|14343|14321|14355.7|14333.7|14338.3|14316.3|0
1698326700000|2023-10-26 13:25:00|14339|14317|14344.7|14322.7|14351.7|14329.7|14338.8|14316.8|0
1698327000000|2023-10-26 13:30:00|14348.8|14326.8|14352.5|14330.5|14384.1|14362.1|14316|14294|0
1698327300000|2023-10-26 13:35:00|14346|14324|14296.5|14274.5|14370|14348|14295.5|14273.5|0
1698327600000|2023-10-26 13:40:00|14296.7|14274.7|14338.5|14316.5|14352.5|14330.5|14295.5|14273.5|0
1698327900000|2023-10-26 13:45:00|14339.5|14317.5|14288.7|14266.7|14351|14329|14281|14259|0
1698328200000|2023-10-26 13:50:00|14287.3|14265.3|14270.6|14248.6|14292.1|14270.1|14252.4|14230.4|0
1698328500000|2023-10-26 13:55:00|14269.6|14247.6|14257.9|14235.9|14278.4|14256.4|14241.1|14219.1|0
1698328800000|2023-10-26 14:00:00|14253.6|14231.6|14234.8|14212.8|14263.4|14241.4|14228.6|14206.6|0
1698329100000|2023-10-26 14:05:00|14233.8|14211.8|14223.4|14201.4|14261.1|14239.1|14223.4|14201.4|0
1698329400000|2023-10-26 14:10:00|14225.4|14203.4|14226.8|14204.8|14244.9|14222.9|14215.4|14193.4|0
1698329700000|2023-10-26 14:15:00|14226.4|14204.4|14211.5|14189.5|14241.6|14219.6|14211.5|14189.5|0
1698330000000|2023-10-26 14:20:00|14215.6|14193.6|14196.1|14174.1|14233.9|14211.9|14194.6|14172.6|0
1698330300000|2023-10-26 14:25:00|14196.3|14174.3|14242.4|14220.4|14256.6|14234.6|14196.3|14174.3|0
1698330600000|2023-10-26 14:30:00|14241.1|14219.1|14222.1|14200.1|14250.8|14228.8|14216.1|14194.1|0
1698330900000|2023-10-26 14:35:00|14223.1|14201.1|14199|14177|14227.4|14205.4|14192.1|14170.1|0
1698331200000|2023-10-26 14:40:00|14199.4|14177.4|14244.9|14222.9|14246|14224|14196.4|14174.4|0
1698331500000|2023-10-26 14:45:00|14244.5|14222.5|14289.6|14267.6|14289.9|14267.9|14241.4|14219.4|0
1698331800000|2023-10-26 14:50:00|14288.4|14266.4|14294.6|14272.6|14308.4|14286.4|14285.9|14263.9|0
1698332100000|2023-10-26 14:55:00|14295.4|14273.4|14277.6|14255.6|14300.8|14278.8|14268.3|14246.3|0
1698332400000|2023-10-26 15:00:00|14280|14258|14237.1|14215.1|14281.4|14259.4|14236.1|14214.1|0
1698332700000|2023-10-26 15:05:00|14239.4|14217.4|14231.1|14209.1|14239.4|14217.4|14220.4|14198.4|0
1698333000000|2023-10-26 15:10:00|14233.8|14211.8|14206.9|14184.9|14246.6|14224.6|14204.4|14182.4|0
1698333300000|2023-10-26 15:15:00|14206.3|14184.3|14207.4|14185.4|14215.6|14193.6|14193.6|14171.6|0
1698333600000|2023-10-26 15:20:00|14208.4|14186.4|14189.1|14167.1|14210.8|14188.8|14183.6|14161.6|0
1698333900000|2023-10-26 15:25:00|14192.8|14170.8|14181.6|14159.6|14198.4|14176.4|14175.8|14153.8|0
1698334200000|2023-10-26 15:30:00|14180.8|14158.8|14192.6|14170.6|14202.4|14180.4|14179.4|14157.4|0
1698334500000|2023-10-26 15:35:00|14193.4|14171.4|14189.9|14167.9|14200.1|14178.1|14185.4|14163.4|0
1698334800000|2023-10-26 15:40:00|14190.4|14168.4|14155.6|14133.6|14193.3|14171.3|14154|14132|0
1698335100000|2023-10-26 15:45:00|14157|14135|14185.4|14163.4|14192.1|14170.1|14156|14134|0
1698335400000|2023-10-26 15:50:00|14184.6|14162.6|14189.1|14167.1|14195.3|14173.3|14182.3|14160.3|0
1698335700000|2023-10-26 15:55:00|14188.5|14166.5|14192.9|14170.9|14210.1|14188.1|14187.4|14165.4|0
1698336000000|2023-10-26 16:00:00|14192.3|14170.3|14174.3|14152.3|14198.4|14176.4|14170.6|14148.6|0
1698336300000|2023-10-26 16:05:00|14175.1|14153.1|14141.9|14119.9|14177.6|14155.6|14140.1|14118.1|0
1698336600000|2023-10-26 16:10:00|14143.4|14121.4|14140.6|14118.6|14143.4|14121.4|14133.6|14111.6|0
1698336900000|2023-10-26 16:15:00|14139.4|14117.4|14088.6|14066.6|14139.4|14117.4|14087|14065|0
1698337200000|2023-10-26 16:20:00|14087.3|14065.3|14100.9|14078.9|14111.1|14089.1|14087.1|14065.1|0
1698337500000|2023-10-26 16:25:00|14100.6|14078.6|14117.6|14095.6|14118.1|14096.1|14099.4|14077.4|0
1698337800000|2023-10-26 16:30:00|14115.6|14093.6|14107.1|14085.1|14121.6|14099.6|14106.9|14084.9|0
1698338100000|2023-10-26 16:35:00|14107|14085|14086.5|14064.5|14113.6|14091.6|14085.4|14063.4|0
1698338400000|2023-10-26 16:40:00|14087.1|14065.1|14099.1|14077.1|14104.9|14082.9|14078.5|14056.5|0
1698338700000|2023-10-26 16:45:00|14098.8|14076.8|14076.1|14054.1|14098.9|14076.9|14074.5|14052.5|0
1698339000000|2023-10-26 16:50:00|14075.9|14053.9|14081.1|14059.1|14086.1|14064.1|14071.6|14049.6|0
1698339300000|2023-10-26 16:55:00|14080.4|14058.4|14077.4|14055.4|14093.8|14071.8|14075.6|14053.6|0
1698339600000|2023-10-26 17:00:00|14077.1|14055.1|14116.6|14094.6|14123.4|14101.4|14071|14049|0
1698339900000|2023-10-26 17:05:00|14114.1|14092.1|14122.1|14100.1|14131.5|14109.5|14113.1|14091.1|0
1698340200000|2023-10-26 17:10:00|14122.4|14100.4|14118.6|14096.6|14123.8|14101.8|14110.9|14088.9|0
1698340500000|2023-10-26 17:15:00|14120.5|14098.5|14114.3|14092.3|14130.6|14108.6|14114.3|14092.3|0
1698340800000|2023-10-26 17:20:00|14115.6|14093.6|14073.4|14051.4|14115.6|14093.6|14070.6|14048.6|0
1698341100000|2023-10-26 17:25:00|14074.9|14052.9|14085.9|14063.9|14093.8|14071.8|14071.6|14049.6|0
1698341400000|2023-10-26 17:30:00|14084.9|14062.9|14108.8|14086.8|14110.5|14088.5|14066.8|14044.8|0
1698341700000|2023-10-26 17:35:00|14106.5|14084.5|14101|14079|14113|14091|14098.4|14076.4|0
1698342000000|2023-10-26 17:40:00|14101.3|14079.3|14128.9|14106.9|14132.3|14110.3|14098.9|14076.9|0
1698342300000|2023-10-26 17:45:00|14128.1|14106.1|14144.1|14122.1|14152.3|14130.3|14128.1|14106.1|0
1698342600000|2023-10-26 17:50:00|14144.9|14122.9|14141.6|14119.6|14149.8|14127.8|14129|14107|0
1698342900000|2023-10-26 17:55:00|14140.6|14118.6|14150|14128|14151.3|14129.3|14128.3|14106.3|0
1698343200000|2023-10-26 18:00:00|14149.9|14127.9|14142.6|14120.6|14158.3|14136.3|14138.5|14116.5|0
1698343500000|2023-10-26 18:05:00|14143.1|14121.1|14152.8|14130.8|14165.1|14143.1|14141.5|14119.5|0
1698343800000|2023-10-26 18:10:00|14151.6|14129.6|14167.9|14145.9|14177.4|14155.4|14151.6|14129.6|0
1698344100000|2023-10-26 18:15:00|14169.6|14147.6|14159.9|14137.9|14174.4|14152.4|14153.6|14131.6|0
1698344400000|2023-10-26 18:20:00|14160.8|14138.8|14155.4|14133.4|14167.2|14145.2|14152.1|14130.1|0
1698344700000|2023-10-26 18:25:00|14154.9|14132.9|14183.6|14161.6|14183.6|14161.6|14143.4|14121.4|0
1698345000000|2023-10-26 18:30:00|14183.3|14161.3|14209.2|14187.2|14215.9|14193.9|14169.2|14147.2|0
1698345300000|2023-10-26 18:35:00|14207.2|14185.2|14193.9|14171.9|14209.2|14187.2|14189.7|14167.7|0
1698345600000|2023-10-26 18:40:00|14192.7|14170.7|14196.1|14174.1|14211.1|14189.1|14183.1|14161.1|0
1698345900000|2023-10-26 18:45:00|14195.4|14173.4|14209.8|14187.8|14220.9|14198.9|14192.3|14170.3|0
1698346200000|2023-10-26 18:50:00|14210.2|14188.2|14229.7|14207.7|14232.1|14210.1|14206.9|14184.9|0
1698346500000|2023-10-26 18:55:00|14229.1|14207.1|14244.3|14222.3|14244.3|14222.3|14225.9|14203.9|0
1698346800000|2023-10-26 19:00:00|14242.2|14220.2|14250.7|14228.7|14258.2|14236.2|14236.1|14214.1|0
1698347100000|2023-10-26 19:05:00|14250.8|14228.8|14229.4|14207.4|14253.7|14231.7|14226.9|14204.9|0
1698347400000|2023-10-26 19:10:00|14231.3|14209.3|14201.3|14179.3|14232.1|14210.1|14199.1|14177.1|0
1698347700000|2023-10-26 19:15:00|14199.2|14177.2|14201.1|14179.1|14210.8|14188.8|14191.7|14169.7|0
1698348000000|2023-10-26 19:20:00|14200.3|14178.3|14197.9|14175.9|14208.9|14186.9|14188.4|14166.4|0
1698348300000|2023-10-26 19:25:00|14197.4|14175.4|14190.7|14168.7|14207.6|14185.6|14190.7|14168.7|0
1698348600000|2023-10-26 19:30:00|14189.3|14167.3|14174.6|14152.6|14191.7|14169.7|14172.2|14150.2|0
1698348900000|2023-10-26 19:35:00|14172.6|14150.6|14139.6|14117.6|14172.9|14150.9|14131.4|14109.4|0
1698349200000|2023-10-26 19:40:00|14137.7|14115.7|14119.2|14097.2|14137.7|14115.7|14118.5|14096.5|0
1698349500000|2023-10-26 19:45:00|14117.7|14095.7|14118.2|14096.2|14126.5|14104.5|14106.2|14084.2|0
1698349800000|2023-10-26 19:50:00|14121.5|14099.5|14124.2|14102.2|14149.5|14127.5|14119.3|14097.3|0
1698350100000|2023-10-26 19:55:00|14122.7|14100.7|14124|14102|14137.2|14115.2|14115|14093|0
1698350400000|2023-10-26 20:00:00|14123.1|14101.1|14153.2|14131.2|14172.1|14150.1|14114.1|14092.1|0
1698350700000|2023-10-26 20:05:00|14155.2|14133.2|14169.8|14147.8|14173.7|14151.7|14130.6|14108.6|0
1698351000000|2023-10-26 20:10:00|14171.3|14149.3|14176.6|14154.6|14185.2|14163.2|14169.5|14147.5|0
1698351300000|2023-10-26 20:15:00|14176.3|14154.3|14165.5|14143.5|14176.6|14154.6|14158.5|14136.5|0
1698351600000|2023-10-26 20:20:00|14164.7|14142.7|14163.1|14141.1|14170.3|14148.3|14157.3|14135.3|0
1698351900000|2023-10-26 20:25:00|14163.6|14141.6|14169.2|14147.2|14171|14149|14163.6|14141.6|0
1698352200000|2023-10-26 20:30:00|14169.5|14147.5|14152.5|14130.5|14175.2|14153.2|14151.3|14129.3|0
1698352500000|2023-10-26 20:35:00|14152.3|14130.3|14151.1|14129.1|14164|14142|14150.3|14128.3|0
1698352800000|2023-10-26 20:40:00|14151|14129|14134.5|14112.5|14151|14129|14118.5|14096.5|0
1698353100000|2023-10-26 20:45:00|14134.2|14112.2|14136.8|14114.8|14138.1|14116.1|14117.2|14095.2|0
1698353400000|2023-10-26 20:50:00|14136.7|14114.7|14135.7|14113.7|14139.5|14117.5|14131.7|14109.7|0
1698353700000|2023-10-26 20:55:00|14136|14114|14138|14116|14143.3|14121.3|14135.5|14113.5|0
1698354000000|2023-10-26 21:00:00|14138.1|14116.1|14128.9|14106.9|14138.1|14116.1|14127.2|14105.2|0
1698354300000|2023-10-26 21:05:00|14130|14108|14130.6|14108.6|14130.6|14108.6|14126.7|14104.7|0
1698354600000|2023-10-26 21:10:00|14130.9|14108.9|14132.5|14110.5|14137.1|14115.1|14130.8|14108.8|0
1698354900000|2023-10-26 21:15:00|14133.1|14111.1|14133.3|14111.3|14134.9|14112.9|14132.7|14110.7|0
1698355200000|2023-10-26 21:20:00|14133.4|14111.4|14131.6|14109.6|14133.4|14111.4|14131.2|14109.2|0
1698355500000|2023-10-26 21:25:00|14131.5|14109.5|14120.2|14098.2|14131.5|14109.5|14120.2|14098.2|0
1698355800000|2023-10-26 21:30:00|14119.7|14097.7|14124.1|14102.1|14125.8|14103.8|14119.5|14097.5|0
1698356100000|2023-10-26 21:35:00|14123.8|14101.8|14133.9|14111.9|14150.1|14128.1|14118.2|14096.2|0
1698356400000|2023-10-26 21:40:00|14134.5|14112.5|14147|14125|14150.5|14128.5|14134.5|14112.5|0
1698356700000|2023-10-26 21:45:00|14148.8|14126.8|14149.6|14127.6|14151.9|14129.9|14146.6|14124.6|0
1698357000000|2023-10-26 21:50:00|14149.9|14127.9|14169.3|14147.3|14170.7|14148.7|14149.9|14127.9|0
1698357300000|2023-10-26 21:55:00|14169.4|14147.4|14171.3|14149.3|14172|14150|14165.8|14143.8|0
1698357600000|2023-10-26 22:00:00|14171.1|14149.1|14193.4|14171.4|14209.5|14187.5|14171.1|14149.1|0
1698357900000|2023-10-26 22:05:00|14193.9|14171.9|14199.6|14177.6|14199.6|14177.6|14189.8|14167.8|0
1698358200000|2023-10-26 22:10:00|14199.8|14177.8|14201|14179|14204.6|14182.6|14195|14173|0
1698358500000|2023-10-26 22:15:00|14200.9|14178.9|14220.1|14198.1|14221.8|14199.8|14197.9|14175.9|0
1698358800000|2023-10-26 22:20:00|14219.6|14197.6|14221.9|14199.9|14230.3|14208.3|14219.3|14197.3|0
1698359100000|2023-10-26 22:25:00|14221.4|14199.4|14218|14196|14225.3|14203.3|14216.4|14194.4|0
1698359400000|2023-10-26 22:30:00|14218.8|14196.8|14213.3|14191.3|14220.1|14198.1|14210.1|14188.1|0
1698359700000|2023-10-26 22:35:00|14213.4|14191.4|14222.9|14200.9|14223.5|14201.5|14212.4|14190.4|0
1698360000000|2023-10-26 22:40:00|14223|14201|14222.4|14200.4|14225.9|14203.9|14220.4|14198.4|0
1698360300000|2023-10-26 22:45:00|14221.3|14199.3|14220.9|14198.9|14224.8|14202.8|14217.8|14195.8|0
1698360600000|2023-10-26 22:50:00|14221.3|14199.3|14222.4|14200.4|14224.8|14202.8|14218.1|14196.1|0
1698360900000|2023-10-26 22:55:00|14222|14200|14218.4|14196.4|14223.4|14201.4|14217.8|14195.8|0
1698361200000|2023-10-26 23:00:00|14218|14196|14225.8|14203.8|14226.8|14204.8|14217.4|14195.4|0
1698361500000|2023-10-26 23:05:00|14225.9|14203.9|14234.3|14212.3|14236.6|14214.6|14225.8|14203.8|0
1698361800000|2023-10-26 23:10:00|14233.6|14211.6|14237.3|14215.3|14238.3|14216.3|14231.3|14209.3|0
1698362100000|2023-10-26 23:15:00|14237.1|14215.1|14241.6|14219.6|14244.4|14222.4|14236.9|14214.9|0
1698362400000|2023-10-26 23:20:00|14241.9|14219.9|14238.3|14216.3|14244.5|14222.5|14236.3|14214.3|0
1698362700000|2023-10-26 23:25:00|14238.1|14216.1|14236.5|14214.5|14240.8|14218.8|14236.5|14214.5|0
1698363000000|2023-10-26 23:30:00|14237.4|14215.4|14235.3|14213.3|14237.5|14215.5|14233|14211|0
1698363300000|2023-10-26 23:35:00|14235.1|14213.1|14236.5|14214.5|14237.5|14215.5|14230|14208|0
1698363600000|2023-10-26 23:40:00|14236.6|14214.6|14240.5|14218.5|14241.4|14219.4|14234.8|14212.8|0
1698363900000|2023-10-26 23:45:00|14240.9|14218.9|14240.4|14218.4|14241.4|14219.4|14236.3|14214.3|0
1698364200000|2023-10-26 23:50:00|14240.3|14218.3|14240.3|14218.3|14246.8|14224.8|14239.6|14217.6|0
1698364500000|2023-10-26 23:55:00|14240.6|14218.6|14244|14222|14245.6|14223.6|14239.8|14217.8|0
1698364800000|2023-10-27 00:00:00|14242.3|14220.3|14225.4|14203.4|14242.3|14220.3|14219.6|14197.6|0
1698365100000|2023-10-27 00:05:00|14225.6|14203.6|14217.4|14195.4|14229|14207|14215.6|14193.6|0
1698365400000|2023-10-27 00:10:00|14217|14195|14219.4|14197.4|14223.8|14201.8|14217|14195|0
1698365700000|2023-10-27 00:15:00|14219.8|14197.8|14211.5|14189.5|14223.5|14201.5|14211.5|14189.5|0
1698366000000|2023-10-27 00:20:00|14211.3|14189.3|14203.3|14181.3|14215|14193|14200.9|14178.9|0
1698366300000|2023-10-27 00:25:00|14202.4|14180.4|14209.4|14187.4|14212.3|14190.3|14202.1|14180.1|0
1698366600000|2023-10-27 00:30:00|14210.4|14188.4|14215.6|14193.6|14222.9|14200.9|14210.4|14188.4|0
1698366900000|2023-10-27 00:35:00|14215.9|14193.9|14207.4|14185.4|14217.1|14195.1|14205.5|14183.5|0
1698367200000|2023-10-27 00:40:00|14207.1|14185.1|14209.9|14187.9|14213.3|14191.3|14198|14176|0
1698367500000|2023-10-27 00:45:00|14210|14188|14211.1|14189.1|14213.6|14191.6|14207|14185|0
1698367800000|2023-10-27 00:50:00|14211.6|14189.6|14210.9|14188.9|14220.3|14198.3|14210.3|14188.3|0
1698368100000|2023-10-27 00:55:00|14211.1|14189.1|14210|14188|14217.1|14195.1|14209.6|14187.6|0
1698368400000|2023-10-27 01:00:00|14208.1|14186.1|14217.9|14195.9|14218.8|14196.8|14206.9|14184.9|0
1698368700000|2023-10-27 01:05:00|14218.1|14196.1|14222.5|14200.5|14222.6|14200.6|14214.9|14192.9|0
1698369000000|2023-10-27 01:10:00|14222.6|14200.6|14212.3|14190.3|14222.6|14200.6|14212|14190|0
1698369300000|2023-10-27 01:15:00|14212.5|14190.5|14218.9|14196.9|14223.4|14201.4|14210.4|14188.4|0
1698369600000|2023-10-27 01:20:00|14218.3|14196.3|14218.4|14196.4|14220.5|14198.5|14215.5|14193.5|0
1698369900000|2023-10-27 01:25:00|14219.3|14197.3|14217.4|14195.4|14222.8|14200.8|14215.8|14193.8|0
1698370200000|2023-10-27 01:30:00|14217.3|14195.3|14216.4|14194.4|14218.8|14196.8|14213|14191|0
1698370500000|2023-10-27 01:35:00|14216.5|14194.5|14222.5|14200.5|14224.3|14202.3|14213.3|14191.3|0
1698370800000|2023-10-27 01:40:00|14222.6|14200.6|14229.3|14207.3|14229.5|14207.5|14221.3|14199.3|0
1698371100000|2023-10-27 01:45:00|14228.9|14206.9|14229.5|14207.5|14229.8|14207.8|14225.5|14203.5|0
1698371400000|2023-10-27 01:50:00|14229.6|14207.6|14234.8|14212.8|14235.8|14213.8|14229.6|14207.6|0
1698371700000|2023-10-27 01:55:00|14235.4|14213.4|14228.5|14206.5|14235.4|14213.4|14228.4|14206.4|0
1698372000000|2023-10-27 02:00:00|14228.8|14206.8|14233.9|14211.9|14234.6|14212.6|14228.4|14206.4|0
1698372300000|2023-10-27 02:05:00|14233.6|14211.6|14234.4|14212.4|14235.8|14213.8|14229.8|14207.8|0
1698372600000|2023-10-27 02:10:00|14233.6|14211.6|14237.1|14215.1|14237.8|14215.8|14232.1|14210.1|0
1698372900000|2023-10-27 02:15:00|14237|14215|14240|14218|14241.3|14219.3|14235.3|14213.3|0
1698373200000|2023-10-27 02:20:00|14239.8|14217.8|14238.8|14216.8|14239.8|14217.8|14235.8|14213.8|0
1698373500000|2023-10-27 02:25:00|14238.9|14216.9|14237.1|14215.1|14239.4|14217.4|14234.6|14212.6|0
1698373800000|2023-10-27 02:30:00|14237.3|14215.3|14242.5|14220.5|14247.3|14225.3|14236.3|14214.3|0
1698374100000|2023-10-27 02:35:00|14242.8|14220.8|14241.5|14219.5|14242.9|14220.9|14240.8|14218.8|0
1698374400000|2023-10-27 02:40:00|14241.3|14219.3|14240|14218|14243|14221|14239.5|14217.5|0
1698374700000|2023-10-27 02:45:00|14239.3|14217.3|14235.3|14213.3|14239.6|14217.6|14234|14212|0
1698375000000|2023-10-27 02:50:00|14235.4|14213.4|14234.4|14212.4|14237|14215|14232.5|14210.5|0
1698375300000|2023-10-27 02:55:00|14234.5|14212.5|14232.5|14210.5|14235.4|14213.4|14231.1|14209.1|0
1698375600000|2023-10-27 03:00:00|14232.9|14210.9|14234.8|14212.8|14236.8|14214.8|14232.6|14210.6|0
1698375900000|2023-10-27 03:05:00|14235|14213|14232.3|14210.3|14235|14213|14229.3|14207.3|0
1698376200000|2023-10-27 03:10:00|14230.6|14208.6|14228.9|14206.9|14231|14209|14226.8|14204.8|0
1698376500000|2023-10-27 03:15:00|14229|14207|14227|14205|14229.3|14207.3|14225.6|14203.6|0
1698376800000|2023-10-27 03:20:00|14226.8|14204.8|14225.3|14203.3|14229|14207|14225|14203|0
1698377100000|2023-10-27 03:25:00|14225.6|14203.6|14226.1|14204.1|14226.5|14204.5|14224.5|14202.5|0
1698377400000|2023-10-27 03:30:00|14226.8|14204.8|14222.6|14200.6|14226.8|14204.8|14221.8|14199.8|0
1698377700000|2023-10-27 03:35:00|14222.5|14200.5|14224|14202|14224|14202|14218.5|14196.5|0
1698378000000|2023-10-27 03:40:00|14223.9|14201.9|14224|14202|14224.8|14202.8|14221.8|14199.8|0
1698378300000|2023-10-27 03:45:00|14223.9|14201.9|14227.9|14205.9|14229.8|14207.8|14222.8|14200.8|0
1698378600000|2023-10-27 03:50:00|14227.8|14205.8|14228.4|14206.4|14228.5|14206.5|14226.5|14204.5|0
1698378900000|2023-10-27 03:55:00|14228.5|14206.5|14235.6|14213.6|14236|14214|14228.3|14206.3|0
1698379200000|2023-10-27 04:00:00|14235.4|14213.4|14233.3|14211.3|14235.8|14213.8|14232.8|14210.8|0
1698379500000|2023-10-27 04:05:00|14233|14211|14236.3|14214.3|14236.9|14214.9|14231.8|14209.8|0
1698379800000|2023-10-27 04:10:00|14236.4|14214.4|14233.9|14211.9|14236.9|14214.9|14232.8|14210.8|0
1698380100000|2023-10-27 04:15:00|14233.8|14211.8|14235.8|14213.8|14235.8|14213.8|14231.4|14209.4|0
1698380400000|2023-10-27 04:20:00|14235.6|14213.6|14235.3|14213.3|14235.9|14213.9|14233.5|14211.5|0
1698380700000|2023-10-27 04:25:00|14235.4|14213.4|14233.3|14211.3|14238|14216|14233.3|14211.3|0
1698381000000|2023-10-27 04:30:00|14233.1|14211.1|14235.8|14213.8|14236.6|14214.6|14233.1|14211.1|0
1698381300000|2023-10-27 04:35:00|14236|14214|14242|14220|14242.1|14220.1|14235.9|14213.9|0
1698381600000|2023-10-27 04:40:00|14242.3|14220.3|14241|14219|14243.5|14221.5|14240|14218|0
1698381900000|2023-10-27 04:45:00|14241.1|14219.1|14240.4|14218.4|14241.3|14219.3|14237.3|14215.3|0
1698382200000|2023-10-27 04:50:00|14240.5|14218.5|14241.1|14219.1|14241.3|14219.3|14237.8|14215.8|0
1698382500000|2023-10-27 04:55:00|14240.5|14218.5|14248.5|14226.5|14251.9|14229.9|14240|14218|0
1698382800000|2023-10-27 05:00:00|14248.6|14226.6|14249.9|14227.9|14250.5|14228.5|14238.9|14216.9|0
1698383100000|2023-10-27 05:05:00|14250.3|14228.3|14246|14224|14250.3|14228.3|14244.8|14222.8|0
1698383400000|2023-10-27 05:10:00|14245.9|14223.9|14243.4|14221.4|14247.3|14225.3|14240.5|14218.5|0
1698383700000|2023-10-27 05:15:00|14243.5|14221.5|14247.6|14225.6|14248.8|14226.8|14243.3|14221.3|0
1698384000000|2023-10-27 05:20:00|14247.5|14225.5|14245.1|14223.1|14248.1|14226.1|14244.3|14222.3|0
1698384300000|2023-10-27 05:25:00|14245.4|14223.4|14247.8|14225.8|14249.3|14227.3|14244.5|14222.5|0
1698384600000|2023-10-27 05:30:00|14248|14226|14242.4|14220.4|14251|14229|14242.3|14220.3|0
1698384900000|2023-10-27 05:35:00|14242.5|14220.5|14238|14216|14243.3|14221.3|14237.5|14215.5|0
1698385200000|2023-10-27 05:40:00|14238.3|14216.3|14243.9|14221.9|14244|14222|14237|14215|0
1698385500000|2023-10-27 05:45:00|14244|14222|14244|14222|14245.4|14223.4|14242.4|14220.4|0
1698385800000|2023-10-27 05:50:00|14244.1|14222.1|14249.5|14227.5|14249.6|14227.6|14242.9|14220.9|0
1698386100000|2023-10-27 05:55:00|14249.3|14227.3|14253.9|14231.9|14254.5|14232.5|14248|14226|0
1698386400000|2023-10-27 06:00:00|14253.3|14231.3|14246.5|14224.5|14254.5|14232.5|14245.5|14223.5|0
1698386700000|2023-10-27 06:05:00|14246.6|14224.6|14249.5|14227.5|14252.3|14230.3|14244.8|14222.8|0
1698387000000|2023-10-27 06:10:00|14249.4|14227.4|14246.5|14224.5|14254|14232|14245.3|14223.3|0
1698387300000|2023-10-27 06:15:00|14246.9|14224.9|14247.5|14225.5|14249.3|14227.3|14245.1|14223.1|0
1698387600000|2023-10-27 06:20:00|14247.6|14225.6|14246.6|14224.6|14248.3|14226.3|14242.1|14220.1|0
1698387900000|2023-10-27 06:25:00|14247|14225|14235.4|14213.4|14247|14225|14235.1|14213.1|0
1698388200000|2023-10-27 06:30:00|14235.6|14213.6|14235.9|14213.9|14237.8|14215.8|14233.3|14211.3|0
1698388500000|2023-10-27 06:35:00|14236|14214|14235.8|14213.8|14241|14219|14235.3|14213.3|0
1698388800000|2023-10-27 06:40:00|14235.9|14213.9|14236.6|14214.6|14242.6|14220.6|14235.5|14213.5|0
1698389100000|2023-10-27 06:45:00|14237.3|14215.3|14236.9|14214.9|14240.1|14218.1|14233|14211|0
1698389400000|2023-10-27 06:50:00|14236.8|14214.8|14233.6|14211.6|14242|14220|14233.3|14211.3|0
1698389700000|2023-10-27 06:55:00|14234|14212|14231.3|14209.3|14239.6|14217.6|14231.3|14209.3|0
1698390000000|2023-10-27 07:00:00|14232|14210|14218|14196|14233.8|14211.8|14217.3|14195.3|0
1698390300000|2023-10-27 07:05:00|14217.9|14195.9|14215|14193|14220.5|14198.5|14205.3|14183.3|0
1698390600000|2023-10-27 07:10:00|14214.8|14192.8|14212.8|14190.8|14221.4|14199.4|14209|14187|0
1698390900000|2023-10-27 07:15:00|14211.6|14189.6|14225.4|14203.4|14227.3|14205.3|14210.3|14188.3|0
1698391200000|2023-10-27 07:20:00|14225.6|14203.6|14226.6|14204.6|14233.9|14211.9|14220.8|14198.8|0
1698391500000|2023-10-27 07:25:00|14226.4|14204.4|14226.6|14204.6|14234.6|14212.6|14223.3|14201.3|0
1698391800000|2023-10-27 07:30:00|14225.6|14203.6|14222.1|14200.1|14229|14207|14219|14197|0
1698392100000|2023-10-27 07:35:00|14221.4|14199.4|14225.4|14203.4|14230.1|14208.1|14219.8|14197.8|0
1698392400000|2023-10-27 07:40:00|14224.1|14202.1|14240.1|14218.1|14240.9|14218.9|14220|14198|0
1698392700000|2023-10-27 07:45:00|14239.5|14217.5|14237.6|14215.6|14242.9|14220.9|14232.8|14210.8|0
1698393000000|2023-10-27 07:50:00|14237.4|14215.4|14239.4|14217.4|14241.9|14219.9|14233.4|14211.4|0
1698393300000|2023-10-27 07:55:00|14239.9|14217.9|14236.6|14214.6|14240|14218|14234.8|14212.8|0
1698393600000|2023-10-27 08:00:00|14237.1|14215.1|14242.1|14220.1|14247.3|14225.3|14231.8|14209.8|0
1698393900000|2023-10-27 08:05:00|14242|14220|14237.1|14215.1|14245.4|14223.4|14233.6|14211.6|0
1698394200000|2023-10-27 08:10:00|14237.3|14215.3|14237.6|14215.6|14239.8|14217.8|14227.9|14205.9|0
1698394500000|2023-10-27 08:15:00|14237.9|14215.9|14246.8|14224.8|14248|14226|14236.9|14214.9|0
1698394800000|2023-10-27 08:20:00|14247|14225|14242.3|14220.3|14247.8|14225.8|14241.8|14219.8|0
1698395100000|2023-10-27 08:25:00|14242.1|14220.1|14245.9|14223.9|14246.3|14224.3|14240.3|14218.3|0
1698395400000|2023-10-27 08:30:00|14246|14224|14252.1|14230.1|14253.6|14231.6|14244.9|14222.9|0
1698395700000|2023-10-27 08:35:00|14252.3|14230.3|14255.1|14233.1|14256.8|14234.8|14246.3|14224.3|0
1698396000000|2023-10-27 08:40:00|14255.6|14233.6|14261.4|14239.4|14261.6|14239.6|14249|14227|0
1698396300000|2023-10-27 08:45:00|14260|14238|14254.3|14232.3|14261.3|14239.3|14254.1|14232.1|0
1698396600000|2023-10-27 08:50:00|14254|14232|14259.3|14237.3|14261.8|14239.8|14253.6|14231.6|0
1698396900000|2023-10-27 08:55:00|14259.4|14237.4|14268.3|14246.3|14270.8|14248.8|14257.4|14235.4|0
1698397200000|2023-10-27 09:00:00|14268.5|14246.5|14266|14244|14270|14248|14262.8|14240.8|0
1698397500000|2023-10-27 09:05:00|14266.5|14244.5|14269.8|14247.8|14272.3|14250.3|14264.5|14242.5|0
1698397800000|2023-10-27 09:10:00|14270|14248|14261|14239|14270.3|14248.3|14259.3|14237.3|0
1698398100000|2023-10-27 09:15:00|14262|14240|14260|14238|14268.5|14246.5|14258.8|14236.8|0
1698398400000|2023-10-27 09:20:00|14259.6|14237.6|14259.5|14237.5|14261.5|14239.5|14256|14234|0
1698398700000|2023-10-27 09:25:00|14259.4|14237.4|14255.3|14233.3|14263.3|14241.3|14255.3|14233.3|0
1698399000000|2023-10-27 09:30:00|14256.1|14234.1|14253.9|14231.9|14263.8|14241.8|14252.3|14230.3|0
1698399300000|2023-10-27 09:35:00|14253.6|14231.6|14256|14234|14256|14234|14252|14230|0
1698399600000|2023-10-27 09:40:00|14251.3|14229.3|14245.8|14223.8|14254.4|14232.4|14245.8|14223.8|0
1698399900000|2023-10-27 09:45:00|14246.3|14224.3|14252.8|14230.8|14252.8|14230.8|14243.8|14221.8|0
1698400200000|2023-10-27 09:50:00|14252.3|14230.3|14255.1|14233.1|14255.8|14233.8|14248|14226|0
1698400500000|2023-10-27 09:55:00|14253.9|14231.9|14257.5|14235.5|14257.5|14235.5|14253.3|14231.3|0
1698400800000|2023-10-27 10:00:00|14258.3|14236.3|14257.8|14235.8|14260.6|14238.6|14252.1|14230.1|0
1698401100000|2023-10-27 10:05:00|14257.3|14235.3|14265.3|14243.3|14265.3|14243.3|14256.8|14234.8|0
1698401400000|2023-10-27 10:10:00|14264.5|14242.5|14262.9|14240.9|14265.1|14243.1|14260.3|14238.3|0
1698401700000|2023-10-27 10:15:00|14265|14243|14264.1|14242.1|14267.4|14245.4|14259|14237|0
1698402000000|2023-10-27 10:20:00|14264|14242|14256|14234|14268.8|14246.8|14255.3|14233.3|0
1698402300000|2023-10-27 10:25:00|14256.4|14234.4|14257.6|14235.6|14258.1|14236.1|14253.1|14231.1|0
1698402600000|2023-10-27 10:30:00|14255.6|14233.6|14249.4|14227.4|14255.9|14233.9|14245.6|14223.6|0
1698402900000|2023-10-27 10:35:00|14249.3|14227.3|14247|14225|14253.8|14231.8|14245.3|14223.3|0
1698403200000|2023-10-27 10:40:00|14247.5|14225.5|14257.3|14235.3|14257.3|14235.3|14247|14225|0
1698403500000|2023-10-27 10:45:00|14257.1|14235.1|14259.5|14237.5|14261.8|14239.8|14257.1|14235.1|0
1698403800000|2023-10-27 10:50:00|14259.6|14237.6|14248.9|14226.9|14261.3|14239.3|14248.4|14226.4|0
1698404100000|2023-10-27 10:55:00|14248.6|14226.6|14242.9|14220.9|14251.5|14229.5|14239.3|14217.3|0
1698404400000|2023-10-27 11:00:00|14241.5|14219.5|14243.5|14221.5|14249.9|14227.9|14238|14216|0
1698404700000|2023-10-27 11:05:00|14243.3|14221.3|14236.8|14214.8|14247.8|14225.8|14234.3|14212.3|0
1698405000000|2023-10-27 11:10:00|14235.8|14213.8|14231|14209|14238.5|14216.5|14221|14199|0
1698405300000|2023-10-27 11:15:00|14230.6|14208.6|14221.1|14199.1|14231|14209|14219.9|14197.9|0
1698405600000|2023-10-27 11:20:00|14221.3|14199.3|14226.5|14204.5|14229.3|14207.3|14220|14198|0
1698405900000|2023-10-27 11:25:00|14226.6|14204.6|14220.3|14198.3|14230|14208|14217.3|14195.3|0
1698406200000|2023-10-27 11:30:00|14219.6|14197.6|14231.9|14209.9|14235|14213|14218.3|14196.3|0
1698406500000|2023-10-27 11:35:00|14232.8|14210.8|14222|14200|14232.8|14210.8|14219.5|14197.5|0
1698406800000|2023-10-27 11:40:00|14222.4|14200.4|14221.1|14199.1|14223.8|14201.8|14219.6|14197.6|0
1698407100000|2023-10-27 11:45:00|14221.3|14199.3|14224.8|14202.8|14231.5|14209.5|14221.1|14199.1|0
1698407400000|2023-10-27 11:50:00|14225.4|14203.4|14211.9|14189.9|14227.5|14205.5|14210.3|14188.3|0
1698407700000|2023-10-27 11:55:00|14211.1|14189.1|14209.4|14187.4|14214.8|14192.8|14205.8|14183.8|0
1698408000000|2023-10-27 12:00:00|14209.8|14187.8|14203.9|14181.9|14212.5|14190.5|14199.5|14177.5|0
1698408300000|2023-10-27 12:05:00|14203.3|14181.3|14218.9|14196.9|14220.6|14198.6|14203.3|14181.3|0
1698408600000|2023-10-27 12:10:00|14219.3|14197.3|14221.4|14199.4|14225|14203|14214.3|14192.3|0
1698408900000|2023-10-27 12:15:00|14221.6|14199.6|14228.3|14206.3|14232.5|14210.5|14221.6|14199.6|0
1698409200000|2023-10-27 12:20:00|14228.5|14206.5|14229.4|14207.4|14229.9|14207.9|14222|14200|0
1698409500000|2023-10-27 12:25:00|14228.9|14206.9|14227|14205|14228.9|14206.9|14223.9|14201.9|0
1698409800000|2023-10-27 12:30:00|14226.6|14204.6|14248.6|14226.6|14249.4|14227.4|14207.5|14185.5|0
1698410100000|2023-10-27 12:35:00|14248.8|14226.8|14231.4|14209.4|14250.5|14228.5|14230.9|14208.9|0
1698410400000|2023-10-27 12:40:00|14231.5|14209.5|14230.4|14208.4|14234.5|14212.5|14214.5|14192.5|0
1698410700000|2023-10-27 12:45:00|14230.3|14208.3|14242|14220|14246.6|14224.6|14228.5|14206.5|0
1698411000000|2023-10-27 12:50:00|14241.5|14219.5|14255.3|14233.3|14257.9|14235.9|14239.5|14217.5|0
1698411300000|2023-10-27 12:55:00|14255.5|14233.5|14243.1|14221.1|14262.3|14240.3|14238.9|14216.9|0
1698411600000|2023-10-27 13:00:00|14243|14221|14256.6|14234.6|14259.8|14237.8|14242.5|14220.5|0
1698411900000|2023-10-27 13:05:00|14256.1|14234.1|14257.6|14235.6|14259.5|14237.5|14249.9|14227.9|0
1698412200000|2023-10-27 13:10:00|14257.9|14235.9|14240.5|14218.5|14258|14236|14239|14217|0
1698412500000|2023-10-27 13:15:00|14240|14218|14238|14216|14245.4|14223.4|14236.1|14214.1|0
1698412800000|2023-10-27 13:20:00|14237.5|14215.5|14240.6|14218.6|14248|14226|14237|14215|0
1698413100000|2023-10-27 13:25:00|14238.3|14216.3|14234.3|14212.3|14244.3|14222.3|14229.6|14207.6|0
1698413400000|2023-10-27 13:30:00|14236.9|14214.9|14253|14231|14278.1|14256.1|14236.9|14214.9|0
1698413700000|2023-10-27 13:35:00|14255.3|14233.3|14242.8|14220.8|14269.8|14247.8|14237.8|14215.8|0
1698414000000|2023-10-27 13:40:00|14246|14224|14271|14249|14272.6|14250.6|14232.4|14210.4|0
1698414300000|2023-10-27 13:45:00|14273.3|14251.3|14226.3|14204.3|14284.1|14262.1|14222.3|14200.3|0
1698414600000|2023-10-27 13:50:00|14228.1|14206.1|14223.7|14201.7|14254.5|14232.5|14223.7|14201.7|0
1698414900000|2023-10-27 13:55:00|14224.7|14202.7|14252.5|14230.5|14261.5|14239.5|14224.7|14202.7|0
1698415200000|2023-10-27 14:00:00|14247.9|14225.9|14272.5|14250.5|14274|14252|14225|14203|0
1698415500000|2023-10-27 14:05:00|14273.7|14251.7|14239.1|14217.1|14287.1|14265.1|14226|14204|0
1698415800000|2023-10-27 14:10:00|14241.2|14219.2|14277|14255|14299|14277|14241.2|14219.2|0
1698416100000|2023-10-27 14:15:00|14276.6|14254.6|14243.5|14221.5|14278.5|14256.5|14240.2|14218.2|0
1698416400000|2023-10-27 14:20:00|14247.4|14225.4|14260.4|14238.4|14283.7|14261.7|14244.9|14222.9|0
1698416700000|2023-10-27 14:25:00|14259.3|14237.3|14255.7|14233.7|14287.4|14265.4|14250.4|14228.4|0
1698417000000|2023-10-27 14:30:00|14253.8|14231.8|14258.2|14236.2|14267.9|14245.9|14240.6|14218.6|0
1698417300000|2023-10-27 14:35:00|14258.9|14236.9|14232.4|14210.4|14279.4|14257.4|14230.7|14208.7|0
1698417600000|2023-10-27 14:40:00|14232.7|14210.7|14206.8|14184.8|14234.4|14212.4|14203.7|14181.7|0
1698417900000|2023-10-27 14:45:00|14204.6|14182.6|14231.2|14209.2|14236.3|14214.3|14204.6|14182.6|0
1698418200000|2023-10-27 14:50:00|14232.8|14210.8|14251.7|14229.7|14262.1|14240.1|14232.8|14210.8|0
1698418500000|2023-10-27 14:55:00|14250.8|14228.8|14264.9|14242.9|14268.4|14246.4|14249.7|14227.7|0
1698418800000|2023-10-27 15:00:00|14265.4|14243.4|14264.6|14242.6|14272.2|14250.2|14255.7|14233.7|0
1698419100000|2023-10-27 15:05:00|14262.8|14240.8|14287.4|14265.4|14293.6|14271.6|14260.1|14238.1|0
1698419400000|2023-10-27 15:10:00|14288.2|14266.2|14303.8|14281.8|14305.3|14283.3|14276.9|14254.9|0
1698419700000|2023-10-27 15:15:00|14304.7|14282.7|14313.7|14291.7|14330.8|14308.8|14304.2|14282.2|0
1698420000000|2023-10-27 15:20:00|14315.1|14293.1|14325.2|14303.2|14335.6|14313.6|14307.4|14285.4|0
1698420300000|2023-10-27 15:25:00|14325.6|14303.6|14318.2|14296.2|14330.7|14308.7|14315.4|14293.4|0
1698420600000|2023-10-27 15:30:00|14320.2|14298.2|14283.8|14261.8|14322.7|14300.7|14281.9|14259.9|0
1698420900000|2023-10-27 15:35:00|14283.4|14261.4|14295.8|14273.8|14309.8|14287.8|14281.7|14259.7|0
1698421200000|2023-10-27 15:40:00|14296.6|14274.6|14283.3|14261.3|14302.7|14280.7|14281.3|14259.3|0
1698421500000|2023-10-27 15:45:00|14284.3|14262.3|14282.2|14260.2|14286.1|14264.1|14266.8|14244.8|0
1698421800000|2023-10-27 15:50:00|14280.8|14258.8|14283.2|14261.2|14295.1|14273.1|14280.8|14258.8|0
1698422100000|2023-10-27 15:55:00|14281.7|14259.7|14302.1|14280.1|14302.1|14280.1|14281.7|14259.7|0
1698422400000|2023-10-27 16:00:00|14301.1|14279.1|14292.1|14270.1|14310.4|14288.4|14281.6|14259.6|0
1698422700000|2023-10-27 16:05:00|14292.6|14270.6|14304.9|14282.9|14312.7|14290.7|14291.1|14269.1|0
1698423000000|2023-10-27 16:10:00|14303.3|14281.3|14276.7|14254.7|14305.9|14283.9|14275.8|14253.8|0
1698423300000|2023-10-27 16:15:00|14275.7|14253.7|14296.6|14274.6|14297.2|14275.2|14273.4|14251.4|0
1698423600000|2023-10-27 16:20:00|14297.1|14275.1|14277.1|14255.1|14299.1|14277.1|14274.8|14252.8|0
1698423900000|2023-10-27 16:25:00|14276.6|14254.6|14264.6|14242.6|14282.6|14260.6|14243.4|14221.4|0
1698424200000|2023-10-27 16:30:00|14265.3|14243.3|14266.3|14244.3|14267.9|14245.9|14253.1|14231.1|0
1698424500000|2023-10-27 16:35:00|14265.7|14243.7|14279.8|14257.8|14283.1|14261.1|14264.1|14242.1|0
1698424800000|2023-10-27 16:40:00|14279.3|14257.3|14257.6|14235.6|14280.6|14258.6|14256.6|14234.6|0
1698425100000|2023-10-27 16:45:00|14257.8|14235.8|14244.1|14222.1|14257.8|14235.8|14241.6|14219.6|0
1698425400000|2023-10-27 16:50:00|14244.6|14222.6|14241.2|14219.2|14246.3|14224.3|14223.4|14201.4|0
1698425700000|2023-10-27 16:55:00|14240.4|14218.4|14232.4|14210.4|14240.8|14218.8|14229.3|14207.3|0
1698426000000|2023-10-27 17:00:00|14230.6|14208.6|14223.4|14201.4|14240.4|14218.4|14221.4|14199.4|0
1698426300000|2023-10-27 17:05:00|14222.9|14200.9|14196.2|14174.2|14222.9|14200.9|14182.4|14160.4|0
1698426600000|2023-10-27 17:10:00|14195.2|14173.2|14186.7|14164.7|14210.4|14188.4|14182.1|14160.1|0
1698426900000|2023-10-27 17:15:00|14185.4|14163.4|14180.9|14158.9|14196.4|14174.4|14169.2|14147.2|0
1698427200000|2023-10-27 17:20:00|14180.6|14158.6|14190.2|14168.2|14195.3|14173.3|14168.9|14146.9|0
1698427500000|2023-10-27 17:25:00|14189.3|14167.3|14185.3|14163.3|14208.6|14186.6|14178.7|14156.7|0
1698427800000|2023-10-27 17:30:00|14184.2|14162.2|14189.8|14167.8|14191.7|14169.7|14167.4|14145.4|0
1698428100000|2023-10-27 17:35:00|14189.4|14167.4|14179.2|14157.2|14198.7|14176.7|14172.2|14150.2|0
1698428400000|2023-10-27 17:40:00|14178.9|14156.9|14192.2|14170.2|14204.9|14182.9|14167.7|14145.7|0
1698428700000|2023-10-27 17:45:00|14193.3|14171.3|14181.7|14159.7|14195.6|14173.6|14173.2|14151.2|0
1698429000000|2023-10-27 17:50:00|14181.4|14159.4|14166.9|14144.9|14196.7|14174.7|14165.2|14143.2|0
1698429300000|2023-10-27 17:55:00|14165.9|14143.9|14171.7|14149.7|14176.2|14154.2|14158.9|14136.9|0
1698429600000|2023-10-27 18:00:00|14168.9|14146.9|14160.3|14138.3|14179.7|14157.7|14152.9|14130.9|0
1698429900000|2023-10-27 18:05:00|14160.6|14138.6|14156.7|14134.7|14166.9|14144.9|14141.7|14119.7|0
1698430200000|2023-10-27 18:10:00|14157.4|14135.4|14169.1|14147.1|14174.7|14152.7|14156.3|14134.3|0
1698430500000|2023-10-27 18:15:00|14168.8|14146.8|14171.9|14149.9|14193.8|14171.8|14165.2|14143.2|0
1698430800000|2023-10-27 18:20:00|14171.4|14149.4|14154.6|14132.6|14171.7|14149.7|14145.4|14123.4|0
1698431100000|2023-10-27 18:25:00|14153.9|14131.9|14156.2|14134.2|14160.3|14138.3|14144.8|14122.8|0
1698431400000|2023-10-27 18:30:00|14157.2|14135.2|14176.4|14154.4|14196.1|14174.1|14146.6|14124.6|0
1698431700000|2023-10-27 18:35:00|14176.8|14154.8|14203.4|14181.4|14207.1|14185.1|14173.2|14151.2|0
1698432000000|2023-10-27 18:40:00|14203.1|14181.1|14200.8|14178.8|14207.4|14185.4|14191.8|14169.8|0
1698432300000|2023-10-27 18:45:00|14201.2|14179.2|14176.2|14154.2|14211.6|14189.6|14172.3|14150.3|0
1698432600000|2023-10-27 18:50:00|14177.3|14155.3|14172.8|14150.8|14185.3|14163.3|14165.6|14143.6|0
1698432900000|2023-10-27 18:55:00|14173.8|14151.8|14154.6|14132.6|14175.1|14153.1|14143.1|14121.1|0
1698433200000|2023-10-27 19:00:00|14154.7|14132.7|14156.1|14134.1|14165.6|14143.6|14148.4|14126.4|0
1698433500000|2023-10-27 19:05:00|14155.9|14133.9|14165.1|14143.1|14173.4|14151.4|14153.1|14131.1|0
1698433800000|2023-10-27 19:10:00|14164.3|14142.3|14167.8|14145.8|14185.9|14163.9|14157.6|14135.6|0
1698434100000|2023-10-27 19:15:00|14167.3|14145.3|14174.3|14152.3|14184.6|14162.6|14165.3|14143.3|0
1698434400000|2023-10-27 19:20:00|14173.8|14151.8|14172.8|14150.8|14180.3|14158.3|14159.4|14137.4|0
1698434700000|2023-10-27 19:25:00|14172.6|14150.6|14184.6|14162.6|14189.1|14167.1|14172.1|14150.1|0
1698435000000|2023-10-27 19:30:00|14186.1|14164.1|14165.6|14143.6|14195.3|14173.3|14163.1|14141.1|0
1698435300000|2023-10-27 19:35:00|14165.3|14143.3|14143.8|14121.8|14166.6|14144.6|14143.7|14121.7|0
1698435600000|2023-10-27 19:40:00|14144.7|14122.7|14143.5|14121.5|14162.2|14140.2|14139.4|14117.4|0
1698435900000|2023-10-27 19:45:00|14144.7|14122.7|14163.7|14141.7|14163.7|14141.7|14143.7|14121.7|0
1698436200000|2023-10-27 19:50:00|14161.8|14139.8|14173|14151|14176.7|14154.7|14153.9|14131.9|0
1698436500000|2023-10-27 19:55:00|14172.9|14150.9|14194.9|14172.9|14201|14179|14169.2|14147.2|0
1698436800000|2023-10-27 20:00:00|14192.8|14170.8|14201.3|14179.3|14209.8|14187.8|14192.4|14170.4|0
1698437100000|2023-10-27 20:05:00|14201.2|14179.2|14193.7|14171.7|14201.8|14179.8|14193.4|14171.4|0
1698437400000|2023-10-27 20:10:00|14194.4|14172.4|14193.4|14171.4|14198.2|14176.2|14192.7|14170.7|0
1698437700000|2023-10-27 20:15:00|14194.4|14172.4|14194.5|14172.5|14197.9|14175.9|14193.2|14171.2|0
1698438000000|2023-10-27 20:20:00|14194.7|14172.7|14196.9|14174.9|14198.7|14176.7|14194.7|14172.7|0
1698438300000|2023-10-27 20:25:00|14196.8|14174.8|14197.5|14175.5|14199.3|14177.3|14196.2|14174.2|0
1698438600000|2023-10-27 20:30:00|14197.2|14175.2|14198.9|14176.9|14201.8|14179.8|14197.2|14175.2|0
1698438900000|2023-10-27 20:35:00|14198.7|14176.7|14203.7|14181.7|14203.7|14181.7|14197.4|14175.4|0
1698439200000|2023-10-27 20:40:00|14203.9|14181.9|14200.8|14178.8|14205.2|14183.2|14200.3|14178.3|0
1698439500000|2023-10-27 20:45:00|14200.2|14178.2|14199.8|14177.8|14201.5|14179.5|14199.2|14177.2|0
1698439800000|2023-10-27 20:50:00|14198.5|14176.5|14198.3|14176.3|14199.6|14177.6|14197.1|14175.1|0
1698440100000|2023-10-27 20:55:00|14198.6|14176.6|14196.5|14174.5|14200.5|14178.5|14196|14174|0
1698475500000|2023-10-28 06:45:00|14197.5|14175.5|14198.5|14176.5|14198.5|14176.5|14197.5|14175.5|0
1698476400000|2023-10-28 07:00:00|14187.6|14165.6|14162.7|14140.7|14187.6|14165.6|14148.2|14126.2|0
1698476700000|2023-10-28 07:05:00|14168|14146|14169|14147|14169|14147|14168|14146|0
1698477000000|2023-10-28 07:10:00|14158.4|14136.4|14156.4|14134.4|14158.4|14136.4|14156.4|14134.4|0
1698477300000|2023-10-28 07:15:00|14155.4|14133.4|14153.4|14131.4|14155.4|14133.4|14153.4|14131.4|0
1698477600000|2023-10-28 07:20:00|14164|14142|14164|14142|14164|14142|14164|14142|0
1698479400000|2023-10-28 07:50:00|14167.2|14145.2|14167.2|14145.2|14167.2|14145.2|14167.2|14145.2|0
1698479700000|2023-10-28 07:55:00|14165.2|14147.2|14165.2|14147.2|14165.2|14147.2|14165.2|14147.2|0
1698480900000|2023-10-28 08:15:00|14168.7|14150.7|14168.7|14150.7|14168.7|14150.7|14168.7|14150.7|0
1698487200000|2023-10-28 10:00:00|14164.3|14146.3|14164.3|14146.3|14164.3|14146.3|14164.3|14146.3|0
1698489600000|2023-10-28 10:40:00|14163.3|14147.3|14163.3|14147.3|14163.3|14147.3|14163.3|14147.3|0
1698490500000|2023-10-28 10:55:00|14155.6|14139.6|14155.6|14139.6|14155.6|14139.6|14155.6|14139.6|0
1698493500000|2023-10-28 11:45:00|14156.3|14140.3|14156.3|14140.3|14156.3|14140.3|14156.3|14140.3|0
1698495000000|2023-10-28 12:10:00|14164|14148|14164|14148|14164|14148|14164|14148|0
1698499500000|2023-10-28 13:25:00|14158.3|14142.3|14158.3|14142.3|14158.3|14142.3|14158.3|14142.3|0
1698502800000|2023-10-28 14:20:00|14156.7|14140.7|14156.7|14140.7|14156.7|14140.7|14156.7|14140.7|0
1698505200000|2023-10-28 15:00:00|14159.1|14143.1|14159.1|14143.1|14159.1|14143.1|14159.1|14143.1|0
1698506700000|2023-10-28 15:25:00|14159|14143|14159|14143|14159|14143|14159|14143|0
1698507900000|2023-10-28 15:45:00|14166.7|14150.7|14170.8|14154.8|14170.8|14154.8|14166.7|14150.7|0
1698536400000|2023-10-28 23:40:00|14166.9|14150.9|14166.9|14150.9|14166.9|14150.9|14166.9|14150.9|0
1698541800000|2023-10-29 01:10:00|14166.7|14150.7|14166.7|14150.7|14166.7|14150.7|14166.7|14150.7|0
1698558300000|2023-10-29 05:45:00|14167.8|14151.8|14167.8|14151.8|14167.8|14151.8|14167.8|14151.8|0
1698563700000|2023-10-29 07:15:00|14159.9|14143.9|14159.9|14143.9|14159.9|14143.9|14159.9|14143.9|0
1698565800000|2023-10-29 07:50:00|14160.2|14144.2|14160.2|14144.2|14160.2|14144.2|14160.2|14144.2|0
1698567000000|2023-10-29 08:10:00|14164.1|14148.1|14164.1|14148.1|14164.1|14148.1|14164.1|14148.1|0
1698571200000|2023-10-29 09:20:00|14163.7|14147.7|14163.7|14147.7|14163.7|14147.7|14163.7|14147.7|0
1698571800000|2023-10-29 09:30:00|14160.5|14144.5|14160.5|14144.5|14160.5|14144.5|14160.5|14144.5|0
1698572100000|2023-10-29 09:35:00|14160.9|14144.9|14160.9|14144.9|14160.9|14144.9|14160.9|14144.9|0
1698572700000|2023-10-29 09:45:00|14168.9|14152.9|14174.9|14158.9|14174.9|14158.9|14168.9|14152.9|0
1698574200000|2023-10-29 10:10:00|14182.6|14166.6|14182.6|14166.6|14182.6|14166.6|14182.6|14166.6|0
1698575100000|2023-10-29 10:25:00|14182.2|14166.2|14182.2|14166.2|14182.2|14166.2|14182.2|14166.2|0
1698575400000|2023-10-29 10:30:00|14190|14174|14189.9|14173.9|14190.3|14174.3|14189.9|14173.9|0
1698576000000|2023-10-29 10:40:00|14192.9|14176.9|14194.9|14178.9|14194.9|14178.9|14192.9|14176.9|0
1698578400000|2023-10-29 11:20:00|14199.7|14183.7|14199.7|14183.7|14199.7|14183.7|14199.7|14183.7|0
1698579300000|2023-10-29 11:35:00|14207.5|14191.5|14207.5|14191.5|14207.5|14191.5|14207.5|14191.5|0
1698579900000|2023-10-29 11:45:00|14209.8|14193.8|14209.8|14193.8|14209.8|14193.8|14209.8|14193.8|0
1698580200000|2023-10-29 11:50:00|14217.6|14201.6|14225.4|14209.4|14225.4|14209.4|14217.6|14201.6|0
1698580500000|2023-10-29 11:55:00|14225|14209|14225|14209|14225|14209|14225|14209|0
1698581100000|2023-10-29 12:05:00|14224.6|14208.6|14224.2|14208.2|14224.6|14208.6|14224.2|14208.2|0
1698581400000|2023-10-29 12:10:00|14216.4|14200.4|14216.4|14200.4|14216.4|14200.4|14216.4|14200.4|0
1698581700000|2023-10-29 12:15:00|14215.7|14199.7|14206.4|14190.4|14215.7|14199.7|14206.4|14190.4|0
1698582000000|2023-10-29 12:20:00|14205|14189|14205|14189|14205|14189|14205|14189|0
1698583500000|2023-10-29 12:45:00|14205.7|14189.7|14205.7|14189.7|14205.7|14189.7|14205.7|14189.7|0
1698583800000|2023-10-29 12:50:00|14206.4|14190.4|14198.7|14182.7|14206.4|14190.4|14198.7|14182.7|0
1698585300000|2023-10-29 13:15:00|14196.3|14180.3|14196.3|14180.3|14196.3|14180.3|14196.3|14180.3|0
1698586800000|2023-10-29 13:40:00|14198.7|14182.7|14198.7|14182.7|14198.7|14182.7|14198.7|14182.7|0
1698588600000|2023-10-29 14:10:00|14204.5|14188.5|14204.5|14188.5|14204.5|14188.5|14204.5|14188.5|0
1698589200000|2023-10-29 14:20:00|14199.1|14183.1|14199.1|14183.1|14199.1|14183.1|14199.1|14183.1|0
1698594600000|2023-10-29 15:50:00|14195.9|14179.9|14195.9|14179.9|14195.9|14179.9|14195.9|14179.9|0
1698601200000|2023-10-29 17:40:00|14195.1|14179.1|14195.1|14179.1|14195.1|14179.1|14195.1|14179.1|0
1698604500000|2023-10-29 18:35:00|14202.9|14186.9|14202.9|14186.9|14202.9|14186.9|14202.9|14186.9|0
1698608100000|2023-10-29 19:35:00|14202.5|14186.5|14202.5|14186.5|14202.5|14186.5|14202.5|14186.5|0
1698609600000|2023-10-29 20:00:00|14202.8|14186.8|14202.8|14186.8|14202.8|14186.8|14202.8|14186.8|0
1698609900000|2023-10-29 20:05:00|14195|14179|14189.6|14173.6|14195|14179|14187.3|14171.3|0
1698610200000|2023-10-29 20:10:00|14181.9|14165.9|14178.8|14162.8|14181.9|14165.9|14178.8|14162.8|0
1698610500000|2023-10-29 20:15:00|14186.5|14170.5|14199.4|14183.4|14199.4|14183.4|14186.2|14170.2|0
1698611400000|2023-10-29 20:30:00|14191.6|14175.6|14192|14176|14192|14176|14191.6|14175.6|0
1698612000000|2023-10-29 20:40:00|14197.7|14181.7|14192|14176|14197.7|14181.7|14192|14176|0
1698612300000|2023-10-29 20:45:00|14199.8|14183.8|14202.1|14186.1|14207.5|14191.5|14199.8|14183.8|0
1698612900000|2023-10-29 20:55:00|14209.8|14193.8|14209.8|14193.8|14209.8|14193.8|14209.8|14193.8|0
1698613500000|2023-10-29 21:05:00|14217.8|14201.8|14217.8|14201.8|14217.8|14201.8|14217.8|14201.8|0
1698615000000|2023-10-29 21:30:00|14216.2|14200.2|14216.2|14200.2|14216.2|14200.2|14216.2|14200.2|0
1698615300000|2023-10-29 21:35:00|14218.8|14202.8|14218.8|14202.8|14218.8|14202.8|14218.8|14202.8|0
1698616800000|2023-10-29 22:00:00|14193.9|14177.9|14248.6|14232.6|14259.5|14243.5|14193.9|14177.9|0
1698617100000|2023-10-29 22:05:00|14246.8|14230.8|14254.5|14238.5|14257.9|14241.9|14243.4|14227.4|0
1698617400000|2023-10-29 22:10:00|14253.3|14237.3|14255.4|14239.4|14257.4|14241.4|14252.3|14236.3|0
1698617700000|2023-10-29 22:15:00|14254.5|14238.5|14256.3|14240.3|14256.3|14240.3|14247.6|14231.6|0
1698618000000|2023-10-29 22:20:00|14255.9|14239.9|14262.8|14246.8|14263.3|14247.3|14254.3|14238.3|0
1698618300000|2023-10-29 22:25:00|14268.4|14252.4|14269.6|14253.6|14271.1|14255.1|14264.4|14248.4|0
1698618600000|2023-10-29 22:30:00|14268.6|14252.6|14263.6|14247.6|14270.3|14254.3|14262.8|14246.8|0
1698618900000|2023-10-29 22:35:00|14263.8|14247.8|14263.8|14247.8|14269.3|14253.3|14259.9|14243.9|0
1698619200000|2023-10-29 22:40:00|14264|14248|14253.4|14237.4|14264|14248|14250.1|14234.1|0
1698619500000|2023-10-29 22:45:00|14253.3|14237.3|14258.9|14242.9|14259.6|14243.6|14250.6|14234.6|0
1698619800000|2023-10-29 22:50:00|14258.8|14242.8|14257|14241|14261.5|14245.5|14254.1|14238.1|0
1698620100000|2023-10-29 22:55:00|14256.9|14240.9|14254.4|14238.4|14258.5|14242.5|14253.3|14237.3|0
1698620400000|2023-10-29 23:00:00|14253.6|14237.6|14252.6|14236.6|14255.8|14239.8|14245.4|14229.4|0
1698620700000|2023-10-29 23:05:00|14252.5|14236.5|14250|14234|14253.1|14237.1|14244.6|14228.6|0
1698621000000|2023-10-29 23:10:00|14250.4|14234.4|14247.9|14231.9|14251.9|14235.9|14245.1|14229.1|0
1698621300000|2023-10-29 23:15:00|14248|14232|14250.5|14234.5|14251.3|14235.3|14246.3|14230.3|0
1698621600000|2023-10-29 23:20:00|14250.6|14234.6|14256.6|14240.6|14256.6|14240.6|14250.1|14234.1|0
1698621900000|2023-10-29 23:25:00|14256.4|14240.4|14254.4|14238.4|14256.4|14240.4|14250.8|14234.8|0
1698622200000|2023-10-29 23:30:00|14254.5|14238.5|14252.1|14236.1|14255.3|14239.3|14250.5|14234.5|0
1698622500000|2023-10-29 23:35:00|14252.3|14236.3|14249.8|14233.8|14253|14237|14248.6|14232.6|0
1698622800000|2023-10-29 23:40:00|14249.9|14233.9|14254.5|14238.5|14255|14239|14248.8|14232.8|0
1698623100000|2023-10-29 23:45:00|14255.5|14239.5|14256.1|14240.1|14256.6|14240.6|14253|14237|0
1698623400000|2023-10-29 23:50:00|14255.9|14239.9|14259|14243|14259|14243|14255|14239|0
1698623700000|2023-10-29 23:55:00|14258.9|14242.9|14257.8|14241.8|14258.9|14242.9|14255.8|14239.8|0
1698624000000|2023-10-30 00:00:00|14256.8|14240.8|14253|14237|14258.9|14242.9|14251.9|14235.9|0
1698624300000|2023-10-30 00:05:00|14253.4|14237.4|14263.4|14247.4|14263.4|14247.4|14252.6|14236.6|0
1698624600000|2023-10-30 00:10:00|14263.6|14247.6|14263.5|14247.5|14266.1|14250.1|14261.6|14245.6|0
1698624900000|2023-10-30 00:15:00|14263.3|14247.3|14264.1|14248.1|14267|14251|14261.6|14245.6|0
1698625200000|2023-10-30 00:20:00|14263.9|14247.9|14263.5|14247.5|14265.3|14249.3|14262.5|14246.5|0
1698625500000|2023-10-30 00:25:00|14264|14248|14257.5|14241.5|14264|14248|14257.5|14241.5|0
1698625800000|2023-10-30 00:30:00|14257|14241|14258.6|14242.6|14261.9|14245.9|14256.6|14240.6|0
1698626100000|2023-10-30 00:35:00|14258.8|14242.8|14255.8|14239.8|14259.4|14243.4|14253.3|14237.3|0
1698626400000|2023-10-30 00:40:00|14255.6|14239.6|14259.3|14243.3|14262.8|14246.8|14255.6|14239.6|0
1698626700000|2023-10-30 00:45:00|14258.5|14242.5|14263.5|14247.5|14264.1|14248.1|14256.3|14240.3|0
1698627000000|2023-10-30 00:50:00|14263.6|14247.6|14262.4|14246.4|14266.1|14250.1|14261.8|14245.8|0
1698627300000|2023-10-30 00:55:00|14262|14246|14265.4|14249.4|14266.3|14250.3|14262|14246|0
1698627600000|2023-10-30 01:00:00|14264.4|14248.4|14264.5|14248.5|14266.3|14250.3|14261.3|14245.3|0
1698627900000|2023-10-30 01:05:00|14264.6|14248.6|14263.5|14247.5|14266.6|14250.6|14263|14247|0
1698628200000|2023-10-30 01:10:00|14263.3|14247.3|14259.8|14243.8|14264.4|14248.4|14259.8|14243.8|0
1698628500000|2023-10-30 01:15:00|14260.4|14244.4|14253.3|14237.3|14260.4|14244.4|14252.1|14236.1|0
1698628800000|2023-10-30 01:20:00|14253.1|14237.1|14254.3|14238.3|14256.9|14240.9|14252.8|14236.8|0
1698629100000|2023-10-30 01:25:00|14255.3|14239.3|14254.5|14238.5|14257.8|14241.8|14252.1|14236.1|0
1698629400000|2023-10-30 01:30:00|14255.1|14239.1|14258.9|14242.9|14262.5|14246.5|14254.5|14238.5|0
1698629700000|2023-10-30 01:35:00|14259.3|14243.3|14262.9|14246.9|14263.3|14247.3|14258|14242|0
1698630000000|2023-10-30 01:40:00|14262.4|14246.4|14267|14251|14267.3|14251.3|14262.4|14246.4|0
1698630300000|2023-10-30 01:45:00|14266.9|14250.9|14265.4|14249.4|14277|14261|14264.8|14248.8|0
1698630600000|2023-10-30 01:50:00|14265.3|14249.3|14267.5|14251.5|14268.8|14252.8|14262.9|14246.9|0
1698630900000|2023-10-30 01:55:00|14267.4|14251.4|14271.1|14255.1|14272.1|14256.1|14266.8|14250.8|0
1698631200000|2023-10-30 02:00:00|14270.8|14254.8|14266.8|14250.8|14272.3|14256.3|14265.5|14249.5|0
1698631500000|2023-10-30 02:05:00|14266|14250|14262.8|14246.8|14267.5|14251.5|14262.8|14246.8|0
1698631800000|2023-10-30 02:10:00|14262.9|14246.9|14257.5|14241.5|14264.6|14248.6|14253.6|14237.6|0
1698632100000|2023-10-30 02:15:00|14257.6|14241.6|14263.4|14247.4|14263.4|14247.4|14256.8|14240.8|0
1698632400000|2023-10-30 02:20:00|14262.5|14246.5|14265.3|14249.3|14267|14251|14261.1|14245.1|0
1698632700000|2023-10-30 02:25:00|14265.1|14249.1|14264|14248|14267.9|14251.9|14262.3|14246.3|0
1698633000000|2023-10-30 02:30:00|14263.8|14247.8|14262.1|14246.1|14265.8|14249.8|14260.9|14244.9|0
1698633300000|2023-10-30 02:35:00|14262|14246|14262.5|14246.5|14264.5|14248.5|14260|14244|0
1698633600000|2023-10-30 02:40:00|14262.6|14246.6|14261.1|14245.1|14264|14248|14260.8|14244.8|0
1698633900000|2023-10-30 02:45:00|14261|14245|14259.4|14243.4|14262.5|14246.5|14259.3|14243.3|0
1698634200000|2023-10-30 02:50:00|14259.5|14243.5|14260.1|14244.1|14261.3|14245.3|14257.9|14241.9|0
1698634500000|2023-10-30 02:55:00|14260|14244|14260.8|14244.8|14262|14246|14257.4|14241.4|0
1698634800000|2023-10-30 03:00:00|14260.5|14244.5|14260.4|14244.4|14263.9|14247.9|14258.8|14242.8|0
1698635100000|2023-10-30 03:05:00|14260.5|14244.5|14257.5|14241.5|14261.4|14245.4|14255.8|14239.8|0
1698635400000|2023-10-30 03:10:00|14257.4|14241.4|14259.9|14243.9|14263|14247|14257.4|14241.4|0
1698635700000|2023-10-30 03:15:00|14259.8|14243.8|14259.8|14243.8|14261.1|14245.1|14257.9|14241.9|0
1698636000000|2023-10-30 03:20:00|14259.9|14243.9|14264.8|14248.8|14265.5|14249.5|14259.6|14243.6|0
1698636300000|2023-10-30 03:25:00|14264.5|14248.5|14267.4|14251.4|14269.4|14253.4|14264.4|14248.4|0
1698636600000|2023-10-30 03:30:00|14267.3|14251.3|14267.6|14251.6|14269.3|14253.3|14266.1|14250.1|0
1698636900000|2023-10-30 03:35:00|14267.5|14251.5|14267.5|14251.5|14268.5|14252.5|14265.9|14249.9|0
1698637200000|2023-10-30 03:40:00|14267.4|14251.4|14267|14251|14268.4|14252.4|14265.5|14249.5|0
1698637500000|2023-10-30 03:45:00|14266.8|14250.8|14266.9|14250.9|14267.9|14251.9|14265.4|14249.4|0
1698637800000|2023-10-30 03:50:00|14266.8|14250.8|14268|14252|14269.3|14253.3|14266.8|14250.8|0
1698638100000|2023-10-30 03:55:00|14267.8|14251.8|14267.4|14251.4|14268.1|14252.1|14266.5|14250.5|0
1698638400000|2023-10-30 04:00:00|14267.3|14251.3|14265.3|14249.3|14267.3|14251.3|14264.1|14248.1|0
1698638700000|2023-10-30 04:05:00|14265.4|14249.4|14263.1|14247.1|14265.4|14249.4|14262.5|14246.5|0
1698639000000|2023-10-30 04:10:00|14263.3|14247.3|14262.3|14246.3|14263.8|14247.8|14261.6|14245.6|0
1698639300000|2023-10-30 04:15:00|14262.1|14246.1|14262.5|14246.5|14264.1|14248.1|14260.8|14244.8|0
1698639600000|2023-10-30 04:20:00|14262.6|14246.6|14262.5|14246.5|14262.8|14246.8|14260.5|14244.5|0
1698639900000|2023-10-30 04:25:00|14262.8|14246.8|14260|14244|14262.8|14246.8|14260|14244|0
1698640200000|2023-10-30 04:30:00|14259.8|14243.8|14258.9|14242.9|14260|14244|14257.5|14241.5|0
1698640500000|2023-10-30 04:35:00|14258.8|14242.8|14261|14245|14261.1|14245.1|14254.6|14238.6|0
1698640800000|2023-10-30 04:40:00|14260.9|14244.9|14262.8|14246.8|14262.8|14246.8|14260.3|14244.3|0
1698641100000|2023-10-30 04:45:00|14262.9|14246.9|14262.5|14246.5|14262.9|14246.9|14261.4|14245.4|0
1698641400000|2023-10-30 04:50:00|14262.4|14246.4|14263.5|14247.5|14264|14248|14261.6|14245.6|0
1698641700000|2023-10-30 04:55:00|14263.6|14247.6|14260.3|14244.3|14264|14248|14260|14244|0
1698642000000|2023-10-30 05:00:00|14261.4|14245.4|14259.6|14243.6|14262.8|14246.8|14257.3|14241.3|0
1698642300000|2023-10-30 05:05:00|14259.8|14243.8|14254.3|14238.3|14260.5|14244.5|14253.8|14237.8|0
1698642600000|2023-10-30 05:10:00|14254|14238|14257.8|14241.8|14259.5|14243.5|14252|14236|0
1698642900000|2023-10-30 05:15:00|14258|14242|14261|14245|14261.6|14245.6|14258|14242|0
1698643200000|2023-10-30 05:20:00|14260.9|14244.9|14261.4|14245.4|14262.5|14246.5|14260.5|14244.5|0
1698643500000|2023-10-30 05:25:00|14261.5|14245.5|14263.6|14247.6|14266|14250|14261.4|14245.4|0
1698643800000|2023-10-30 05:30:00|14263.4|14247.4|14264.8|14248.8|14265|14249|14261.8|14245.8|0
1698644100000|2023-10-30 05:35:00|14264.9|14248.9|14264.3|14248.3|14266.3|14250.3|14264|14248|0
1698644400000|2023-10-30 05:40:00|14264.1|14248.1|14264.6|14248.6|14266.8|14250.8|14264|14248|0
1698644700000|2023-10-30 05:45:00|14264.5|14248.5|14264|14248|14266.5|14250.5|14263.3|14247.3|0
1698645000000|2023-10-30 05:50:00|14263.9|14247.9|14264.3|14248.3|14266.5|14250.5|14263.3|14247.3|0
1698645300000|2023-10-30 05:55:00|14264.4|14248.4|14265.4|14249.4|14266.1|14250.1|14261.8|14245.8|0
1698645600000|2023-10-30 06:00:00|14265.3|14249.3|14267.5|14251.5|14272.5|14256.5|14265|14249|0
1698645900000|2023-10-30 06:05:00|14267.3|14251.3|14265.4|14249.4|14267.3|14251.3|14263.5|14247.5|0
1698646200000|2023-10-30 06:10:00|14265.6|14249.6|14266.9|14250.9|14267.5|14251.5|14264.5|14248.5|0
1698646500000|2023-10-30 06:15:00|14266.8|14250.8|14268.5|14252.5|14270.3|14254.3|14266.3|14250.3|0
1698646800000|2023-10-30 06:20:00|14268.6|14252.6|14272.5|14256.5|14274.3|14258.3|14267.8|14251.8|0
1698647100000|2023-10-30 06:25:00|14272.4|14256.4|14275.4|14259.4|14276.1|14260.1|14271.3|14255.3|0
1698647400000|2023-10-30 06:30:00|14275|14259|14280.6|14264.6|14281.9|14265.9|14273.3|14257.3|0
1698647700000|2023-10-30 06:35:00|14280.8|14264.8|14281|14265|14282|14266|14278.9|14262.9|0
1698648000000|2023-10-30 06:40:00|14280.8|14264.8|14282.3|14266.3|14284.3|14268.3|14280.8|14264.8|0
1698648300000|2023-10-30 06:45:00|14282.1|14266.1|14280.6|14264.6|14282.1|14266.1|14278.8|14262.8|0
1698648600000|2023-10-30 06:50:00|14280.5|14264.5|14282.1|14266.1|14283.3|14267.3|14278.9|14262.9|0
1698648900000|2023-10-30 06:55:00|14281.9|14265.9|14283.9|14267.9|14285.1|14269.1|14281.5|14265.5|0
1698649200000|2023-10-30 07:00:00|14283.1|14267.1|14285.1|14269.1|14288.3|14272.3|14277.8|14261.8|0
1698649500000|2023-10-30 07:05:00|14284.8|14268.8|14285.4|14269.4|14290.5|14274.5|14281.3|14265.3|0
1698649800000|2023-10-30 07:10:00|14284.4|14268.4|14285.1|14269.1|14287.9|14271.9|14280.8|14264.8|0
1698650100000|2023-10-30 07:15:00|14284|14268|14284.5|14268.5|14287.5|14271.5|14280.3|14264.3|0
1698650400000|2023-10-30 07:20:00|14285|14269|14284.8|14268.8|14287|14271|14280.5|14264.5|0
1698650700000|2023-10-30 07:25:00|14284.9|14268.9|14283.5|14267.5|14287.8|14271.8|14282.3|14266.3|0
1698651000000|2023-10-30 07:30:00|14283.8|14267.8|14291|14275|14293.4|14277.4|14283.8|14267.8|0
1698651300000|2023-10-30 07:35:00|14291.1|14275.1|14296.5|14280.5|14298.3|14282.3|14289.1|14273.1|0
1698651600000|2023-10-30 07:40:00|14295.6|14279.6|14294.3|14278.3|14297|14281|14291.8|14275.8|0
1698651900000|2023-10-30 07:45:00|14293.6|14277.6|14300.5|14284.5|14303.8|14287.8|14293.6|14277.6|0
1698652200000|2023-10-30 07:50:00|14300.1|14284.1|14305.8|14289.8|14306.6|14290.6|14299.8|14283.8|0
1698652500000|2023-10-30 07:55:00|14305.5|14289.5|14297.1|14281.1|14305.5|14289.5|14297.1|14281.1|0
1698652800000|2023-10-30 08:00:00|14304.6|14288.6|14300.1|14284.1|14305.3|14289.3|14294.9|14278.9|0
1698653100000|2023-10-30 08:05:00|14300.5|14284.5|14298.4|14282.4|14310|14294|14294.5|14278.5|0
1698653400000|2023-10-30 08:10:00|14298.6|14282.6|14296|14280|14299.5|14283.5|14288.3|14272.3|0
1698653700000|2023-10-30 08:15:00|14295.9|14279.9|14302.4|14286.4|14302.5|14286.5|14294.9|14278.9|0
1698654000000|2023-10-30 08:20:00|14302.9|14286.9|14293.8|14277.8|14305.3|14289.3|14288.3|14272.3|0
1698654300000|2023-10-30 08:25:00|14294.1|14278.1|14290.3|14274.3|14294.5|14278.5|14284|14268|0
1698654600000|2023-10-30 08:30:00|14290.5|14274.5|14279.5|14263.5|14291.5|14275.5|14279.5|14263.5|0
1698654900000|2023-10-30 08:35:00|14279.8|14263.8|14285.9|14269.9|14290.4|14274.4|14279.6|14263.6|0
1698655200000|2023-10-30 08:40:00|14286|14270|14280.3|14264.3|14289.9|14273.9|14279.1|14263.1|0
1698655500000|2023-10-30 08:45:00|14280.5|14264.5|14281.3|14265.3|14284.1|14268.1|14277.5|14261.5|0
1698655800000|2023-10-30 08:50:00|14280.8|14264.8|14284.8|14268.8|14288.8|14272.8|14278.9|14262.9|0
1698656100000|2023-10-30 08:55:00|14284.9|14268.9|14286.4|14270.4|14288|14272|14282.3|14266.3|0
1698656400000|2023-10-30 09:00:00|14285.6|14269.6|14296.9|14280.9|14297.1|14281.1|14285.6|14269.6|0
1698656700000|2023-10-30 09:05:00|14297.1|14281.1|14306.4|14290.4|14308.6|14292.6|14295.3|14279.3|0
1698657000000|2023-10-30 09:10:00|14307.9|14291.9|14306.6|14290.6|14310.5|14294.5|14303|14287|0
1698657300000|2023-10-30 09:15:00|14306.4|14290.4|14316.4|14300.4|14317.4|14301.4|14306.4|14290.4|0
1698657600000|2023-10-30 09:20:00|14316.5|14300.5|14310.3|14294.3|14317.1|14301.1|14310|14294|0
1698657900000|2023-10-30 09:25:00|14310|14294|14305.8|14289.8|14313.5|14297.5|14302.4|14286.4|0
1698658200000|2023-10-30 09:30:00|14305.9|14289.9|14305.9|14289.9|14310.3|14294.3|14304.6|14288.6|0
1698658500000|2023-10-30 09:35:00|14306.3|14290.3|14298.3|14282.3|14307.4|14291.4|14298.1|14282.1|0
1698658800000|2023-10-30 09:40:00|14298.5|14282.5|14301.3|14285.3|14305.5|14289.5|14296.5|14280.5|0
1698659100000|2023-10-30 09:45:00|14301.8|14285.8|14303.5|14287.5|14305.9|14289.9|14297.3|14281.3|0
1698659400000|2023-10-30 09:50:00|14303.1|14287.1|14304.9|14288.9|14306.9|14290.9|14299.9|14283.9|0
1698659700000|2023-10-30 09:55:00|14304.4|14288.4|14304.1|14288.1|14305.8|14289.8|14302.8|14286.8|0
1698660000000|2023-10-30 10:00:00|14305|14289|14302.4|14286.4|14306.8|14290.8|14300.5|14284.5|0
1698660300000|2023-10-30 10:05:00|14302.6|14286.6|14299.8|14283.8|14305.8|14289.8|14297.3|14281.3|0
1698660600000|2023-10-30 10:10:00|14299.1|14283.1|14296|14280|14304.9|14288.9|14294.8|14278.8|0
1698660900000|2023-10-30 10:15:00|14296.5|14280.5|14296.5|14280.5|14304.9|14288.9|14294.8|14278.8|0
1698661200000|2023-10-30 10:20:00|14296.6|14280.6|14292.4|14276.4|14299.8|14283.8|14291.8|14275.8|0
1698661500000|2023-10-30 10:25:00|14292.1|14276.1|14292.8|14276.8|14294.9|14278.9|14290.3|14274.3|0
1698661800000|2023-10-30 10:30:00|14292.9|14276.9|14288.5|14272.5|14296.9|14280.9|14287.4|14271.4|0
1698662100000|2023-10-30 10:35:00|14288.6|14272.6|14292.8|14276.8|14293.8|14277.8|14288.6|14272.6|0
1698662400000|2023-10-30 10:40:00|14293|14277|14301.3|14285.3|14302.5|14286.5|14291.2|14275.2|0
1698662700000|2023-10-30 10:45:00|14301.7|14285.7|14296.3|14280.3|14302.3|14286.3|14294|14278|0
1698663000000|2023-10-30 10:50:00|14296.7|14280.7|14298.3|14282.3|14304.1|14288.1|14296.2|14280.2|0
1698663300000|2023-10-30 10:55:00|14298.7|14282.7|14293.3|14277.3|14301.6|14285.6|14291.5|14275.5|0
1698663600000|2023-10-30 11:00:00|14292.7|14276.7|14301.8|14285.8|14302|14286|14290.2|14274.2|0
1698663900000|2023-10-30 11:05:00|14301.6|14285.6|14294.6|14278.6|14301.6|14285.6|14291.3|14275.3|0
1698664200000|2023-10-30 11:10:00|14294.7|14278.7|14294.5|14278.5|14298|14282|14292.8|14276.8|0
1698664500000|2023-10-30 11:15:00|14294|14278|14296.1|14280.1|14301.2|14285.2|14294|14278|0
1698664800000|2023-10-30 11:20:00|14296.2|14280.2|14296.7|14280.7|14298.3|14282.3|14293|14277|0
1698665100000|2023-10-30 11:25:00|14296.6|14280.6|14291.8|14275.8|14296.6|14280.6|14289.2|14273.2|0
1698665400000|2023-10-30 11:30:00|14292|14276|14297.1|14281.1|14298.6|14282.6|14291.2|14275.2|0
1698665700000|2023-10-30 11:35:00|14296.6|14280.6|14303.3|14287.3|14303.5|14287.5|14295|14279|0
1698666000000|2023-10-30 11:40:00|14303|14287|14304.1|14288.1|14304.2|14288.2|14300.1|14284.1|0
1698666300000|2023-10-30 11:45:00|14304|14288|14311.6|14295.6|14313.7|14297.7|14302|14286|0
1698666600000|2023-10-30 11:50:00|14311.7|14295.7|14304.6|14288.6|14316.5|14300.5|14304|14288|0
1698666900000|2023-10-30 11:55:00|14304.5|14288.5|14304|14288|14306.6|14290.6|14303.1|14287.1|0
1698667200000|2023-10-30 12:00:00|14303.6|14287.6|14296.8|14280.8|14305.7|14289.7|14296.5|14280.5|0
1698667500000|2023-10-30 12:05:00|14297|14281|14296.7|14280.7|14297.3|14281.3|14291.8|14275.8|0
1698667800000|2023-10-30 12:10:00|14296.5|14280.5|14295.1|14279.1|14298|14282|14291.7|14275.7|0
1698668100000|2023-10-30 12:15:00|14295|14279|14296|14280|14297.3|14281.3|14292.2|14276.2|0
1698668400000|2023-10-30 12:20:00|14295.8|14279.8|14291.5|14275.5|14298.7|14282.7|14290.7|14274.7|0
1698668700000|2023-10-30 12:25:00|14291.6|14275.6|14289|14273|14292.8|14276.8|14285.5|14269.5|0
1698669000000|2023-10-30 12:30:00|14289.2|14273.2|14294.5|14278.5|14294.7|14278.7|14284.7|14268.7|0
1698669300000|2023-10-30 12:35:00|14293.7|14277.7|14282.5|14266.5|14293.7|14277.7|14282.1|14266.1|0
1698669600000|2023-10-30 12:40:00|14283.6|14267.6|14284.2|14268.2|14287.2|14271.2|14279.6|14263.6|0
1698669900000|2023-10-30 12:45:00|14284.1|14268.1|14273.2|14257.2|14287|14271|14272.8|14256.8|0
1698670200000|2023-10-30 12:50:00|14273.1|14257.1|14274.7|14258.7|14275.1|14259.1|14270.7|14254.7|0
1698670500000|2023-10-30 12:55:00|14274.5|14258.5|14285.6|14269.6|14285.8|14269.8|14271.6|14255.6|0
1698670800000|2023-10-30 13:00:00|14285.7|14269.7|14286.2|14270.2|14292.7|14276.7|14284.2|14268.2|0
1698671100000|2023-10-30 13:05:00|14286.6|14270.6|14283.6|14267.6|14289.5|14273.5|14282.2|14266.2|0
1698671400000|2023-10-30 13:10:00|14283.2|14267.2|14275.7|14259.7|14288.3|14272.3|14268.1|14252.1|0
1698671700000|2023-10-30 13:15:00|14275.3|14259.3|14283.2|14267.2|14283.8|14267.8|14270.1|14254.1|0
1698672000000|2023-10-30 13:20:00|14283|14267|14283|14267|14285.5|14269.5|14281|14265|0
1698672300000|2023-10-30 13:25:00|14283.2|14267.2|14291.5|14275.5|14293|14277|14280|14264|0
1698672600000|2023-10-30 13:30:00|14289.7|14273.7|14321|14305|14321|14305|14260.7|14244.7|0
1698672900000|2023-10-30 13:35:00|14321.2|14305.2|14350.6|14334.6|14350.6|14334.6|14309|14293|0
1698673200000|2023-10-30 13:40:00|14350.4|14334.4|14359.2|14343.2|14360.3|14344.3|14339.1|14323.1|0
1698673500000|2023-10-30 13:45:00|14359.6|14343.6|14388.1|14372.1|14392.1|14376.1|14359.6|14343.6|0
1698673800000|2023-10-30 13:50:00|14386.3|14370.3|14380.7|14364.7|14399.7|14383.7|14376.1|14360.1|0
1698674100000|2023-10-30 13:55:00|14380.2|14364.2|14373.8|14357.8|14395.7|14379.7|14367.3|14351.3|0
1698674400000|2023-10-30 14:00:00|14374.6|14358.6|14344|14328|14380.6|14364.6|14337.8|14321.8|0
1698674700000|2023-10-30 14:05:00|14343.8|14327.8|14364.8|14348.8|14371.9|14355.9|14336.5|14320.5|0
1698675000000|2023-10-30 14:10:00|14362.8|14346.8|14333.3|14317.3|14368.5|14352.5|14332|14316|0
1698675300000|2023-10-30 14:15:00|14336.5|14320.5|14287.5|14271.5|14336.5|14320.5|14281.5|14265.5|0
1698675600000|2023-10-30 14:20:00|14288.4|14272.4|14272.5|14256.5|14289.6|14273.6|14258.9|14242.9|0
1698675900000|2023-10-30 14:25:00|14270.9|14254.9|14263.1|14247.1|14275.8|14259.8|14254.8|14238.8|0
1698676200000|2023-10-30 14:30:00|14262.9|14246.9|14259.8|14243.8|14264|14248|14246.8|14230.8|0
1698676500000|2023-10-30 14:35:00|14260.9|14244.9|14256.4|14240.4|14275.4|14259.4|14251.8|14235.8|0
1698676800000|2023-10-30 14:40:00|14259|14243|14234.5|14218.5|14273.3|14257.3|14234.5|14218.5|0
1698677100000|2023-10-30 14:45:00|14236.3|14220.3|14260.5|14244.5|14268.3|14252.3|14230.1|14214.1|0
1698677400000|2023-10-30 14:50:00|14258.7|14242.7|14285.8|14269.8|14293|14277|14255.5|14239.5|0
1698677700000|2023-10-30 14:55:00|14286.2|14270.2|14265|14249|14288|14272|14259|14243|0
1698678000000|2023-10-30 15:00:00|14268.2|14252.2|14304.2|14288.2|14312.7|14296.7|14268.2|14252.2|0
1698678300000|2023-10-30 15:05:00|14305.2|14289.2|14306.1|14290.1|14318.2|14302.2|14299.1|14283.1|0
1698678600000|2023-10-30 15:10:00|14306.2|14290.2|14284.2|14268.2|14320.2|14304.2|14283.6|14267.6|0
1698678900000|2023-10-30 15:15:00|14284.5|14268.5|14284.5|14268.5|14287.8|14271.8|14276.5|14260.5|0
1698679200000|2023-10-30 15:20:00|14285.8|14269.8|14256.2|14240.2|14294.9|14278.9|14247.9|14231.9|0
1698679500000|2023-10-30 15:25:00|14255.9|14239.9|14265.4|14249.4|14266|14250|14249.7|14233.7|0
1698679800000|2023-10-30 15:30:00|14266.2|14250.2|14288.2|14272.2|14288.5|14272.5|14263.8|14247.8|0
1698680100000|2023-10-30 15:35:00|14288.4|14272.4|14267.7|14251.7|14304.2|14288.2|14267.7|14251.7|0
1698680400000|2023-10-30 15:40:00|14267.9|14251.9|14281.2|14265.2|14282.4|14266.4|14260.7|14244.7|0
1698680700000|2023-10-30 15:45:00|14280.5|14264.5|14285.7|14269.7|14288.9|14272.9|14273.9|14257.9|0
1698681000000|2023-10-30 15:50:00|14286|14270|14307.4|14291.4|14311.4|14295.4|14281.8|14265.8|0
1698681300000|2023-10-30 15:55:00|14308|14292|14320.5|14304.5|14322|14306|14299.8|14283.8|0
1698681600000|2023-10-30 16:00:00|14318.4|14302.4|14317.4|14301.4|14323.4|14307.4|14310.3|14294.3|0
1698681900000|2023-10-30 16:05:00|14317.2|14301.2|14303.5|14287.5|14319.4|14303.4|14292.9|14276.9|0
1698682200000|2023-10-30 16:10:00|14303.4|14287.4|14312.4|14296.4|14321.2|14305.2|14301.4|14285.4|0
1698682500000|2023-10-30 16:15:00|14311.7|14295.7|14290.4|14274.4|14322.7|14306.7|14285.9|14269.9|0
1698682800000|2023-10-30 16:20:00|14290.7|14274.7|14278.9|14262.9|14290.9|14274.9|14274.5|14258.5|0
1698683100000|2023-10-30 16:25:00|14279.8|14263.8|14272.9|14256.9|14287.2|14271.2|14270.8|14254.8|0
1698683400000|2023-10-30 16:30:00|14272.4|14256.4|14284.2|14268.2|14287.4|14271.4|14269.7|14253.7|0
1698683700000|2023-10-30 16:35:00|14284.7|14268.7|14272.5|14256.5|14295.9|14279.9|14271.3|14255.3|0
1698684000000|2023-10-30 16:40:00|14271.9|14255.9|14247.7|14231.7|14276.7|14260.7|14244.7|14228.7|0
1698684300000|2023-10-30 16:45:00|14249.2|14233.2|14258.4|14242.4|14258.6|14242.6|14236.1|14220.1|0
1698684600000|2023-10-30 16:50:00|14259.7|14243.7|14246.1|14230.1|14267.9|14251.9|14243.7|14227.7|0
1698684900000|2023-10-30 16:55:00|14246.9|14230.9|14255.4|14239.4|14255.7|14239.7|14237.7|14221.7|0
1698685200000|2023-10-30 17:00:00|14254.9|14238.9|14260.7|14244.7|14264.1|14248.1|14246.3|14230.3|0
1698685500000|2023-10-30 17:05:00|14260.9|14244.9|14268.2|14252.2|14270.9|14254.9|14259.2|14243.2|0
1698685800000|2023-10-30 17:10:00|14267.9|14251.9|14259.6|14243.6|14272.6|14256.6|14254.2|14238.2|0
1698686100000|2023-10-30 17:15:00|14260.8|14244.8|14263.7|14247.7|14272.3|14256.3|14259.2|14243.2|0
1698686400000|2023-10-30 17:20:00|14263.4|14247.4|14295.7|14279.7|14295.7|14279.7|14257.6|14241.6|0
1698686700000|2023-10-30 17:25:00|14295.3|14279.3|14322.6|14306.6|14329.2|14313.2|14290.9|14274.9|0
1698687000000|2023-10-30 17:30:00|14323.2|14307.2|14319.1|14303.1|14339.7|14323.7|14316.2|14300.2|0
1698687300000|2023-10-30 17:35:00|14317.2|14301.2|14314.4|14298.4|14322.2|14306.2|14305.1|14289.1|0
1698687600000|2023-10-30 17:40:00|14315.2|14299.2|14327.7|14311.7|14327.7|14311.7|14312.9|14296.9|0
1698687900000|2023-10-30 17:45:00|14325.7|14309.7|14333.3|14317.3|14334.4|14318.4|14318.6|14302.6|0
1698688200000|2023-10-30 17:50:00|14333.2|14317.2|14347.2|14331.2|14351.8|14335.8|14329.1|14313.1|0
1698688500000|2023-10-30 17:55:00|14346.9|14330.9|14351.4|14335.4|14354.1|14338.1|14338.6|14322.6|0
1698688800000|2023-10-30 18:00:00|14349.6|14333.6|14352.4|14336.4|14352.4|14336.4|14340.8|14324.8|0
1698689100000|2023-10-30 18:05:00|14352.9|14336.9|14342.4|14326.4|14353.8|14337.8|14333.9|14317.9|0
1698689400000|2023-10-30 18:10:00|14342|14326|14334.9|14318.9|14351.4|14335.4|14334.4|14318.4|0
1698689700000|2023-10-30 18:15:00|14334.4|14318.4|14332.4|14316.4|14336.6|14320.6|14323.4|14307.4|0
1698690000000|2023-10-30 18:20:00|14331.5|14315.5|14338.4|14322.4|14343|14327|14324.8|14308.8|0
1698690300000|2023-10-30 18:25:00|14338.1|14322.1|14329.6|14313.6|14341.4|14325.4|14327.9|14311.9|0
1698690600000|2023-10-30 18:30:00|14329.9|14313.9|14342.9|14326.9|14345.6|14329.6|14329.9|14313.9|0
1698690900000|2023-10-30 18:35:00|14343.3|14327.3|14353.4|14337.4|14363.6|14347.6|14340.4|14324.4|0
1698691200000|2023-10-30 18:40:00|14353.9|14337.9|14362.1|14346.1|14364.8|14348.8|14349.5|14333.5|0
1698691500000|2023-10-30 18:45:00|14362.6|14346.6|14369.9|14353.9|14370.1|14354.1|14359.1|14343.1|0
1698691800000|2023-10-30 18:50:00|14367.9|14351.9|14360.6|14344.6|14374.6|14358.6|14353.5|14337.5|0
1698692100000|2023-10-30 18:55:00|14360.3|14344.3|14359.4|14343.4|14364.9|14348.9|14351|14335|0
1698692400000|2023-10-30 19:00:00|14360.1|14344.1|14363.9|14347.9|14378.3|14362.3|14347.4|14331.4|0
1698692700000|2023-10-30 19:05:00|14363.6|14347.6|14360.6|14344.6|14374.8|14358.8|14359|14343|0
1698693000000|2023-10-30 19:10:00|14360.4|14344.4|14366.3|14350.3|14369.4|14353.4|14351.9|14335.9|0
1698693300000|2023-10-30 19:15:00|14368.1|14352.1|14371.6|14355.6|14372.1|14356.1|14359.6|14343.6|0
1698693600000|2023-10-30 19:20:00|14373.2|14357.2|14395|14379|14395.7|14379.7|14367.7|14351.7|0
1698693900000|2023-10-30 19:25:00|14394.7|14378.7|14371.5|14355.5|14394.9|14378.9|14371|14355|0
1698694200000|2023-10-30 19:30:00|14371.1|14355.1|14370.5|14354.5|14378.5|14362.5|14367.7|14351.7|0
1698694500000|2023-10-30 19:35:00|14370.2|14354.2|14372.2|14356.2|14378|14362|14366.5|14350.5|0
1698694800000|2023-10-30 19:40:00|14373.2|14357.2|14364.6|14348.6|14373.7|14357.7|14359|14343|0
1698695100000|2023-10-30 19:45:00|14363.2|14347.2|14359.7|14343.7|14365|14349|14353.6|14337.6|0
1698695400000|2023-10-30 19:50:00|14358.2|14342.2|14354.5|14338.5|14362.5|14346.5|14348|14332|0
1698695700000|2023-10-30 19:55:00|14356.7|14340.7|14343.4|14327.4|14358.1|14342.1|14336.9|14320.9|0
1698696000000|2023-10-30 20:00:00|14343.5|14327.5|14333.2|14317.2|14345|14329|14327.5|14311.5|0
1698696300000|2023-10-30 20:05:00|14333|14317|14338.7|14322.7|14341.1|14325.1|14331.7|14315.7|0
1698696600000|2023-10-30 20:10:00|14339.1|14323.1|14341.7|14325.7|14343.1|14327.1|14337.7|14321.7|0
1698696900000|2023-10-30 20:15:00|14341.9|14325.9|14339.2|14323.2|14343.4|14327.4|14338.7|14322.7|0
1698697200000|2023-10-30 20:20:00|14339.1|14323.1|14335.1|14319.1|14340.9|14324.9|14335.1|14319.1|0
1698697500000|2023-10-30 20:25:00|14335.2|14319.2|14333.4|14317.4|14335.5|14319.5|14332|14316|0
1698697800000|2023-10-30 20:30:00|14333.2|14317.2|14332.5|14316.5|14333.9|14317.9|14332.1|14316.1|0
1698698100000|2023-10-30 20:35:00|14332.4|14316.4|14331.7|14315.7|14332.5|14316.5|14330.4|14314.4|0
1698698400000|2023-10-30 20:40:00|14332|14316|14331.5|14315.5|14333.7|14317.7|14330.7|14314.7|0
1698698700000|2023-10-30 20:45:00|14330.9|14314.9|14332.1|14316.1|14332.7|14316.7|14328.1|14312.1|0
1698699000000|2023-10-30 20:50:00|14332.2|14316.2|14337.5|14321.5|14337.7|14321.7|14332|14316|0
1698699300000|2023-10-30 20:55:00|14337.4|14321.4|14336.6|14320.6|14337.6|14321.6|14334|14318|0
1698699600000|2023-10-30 21:00:00|14336.2|14320.2|14334.1|14318.1|14336.2|14320.2|14333.4|14317.4|0
1698699900000|2023-10-30 21:05:00|14333.7|14317.7|14331.7|14315.7|14333.9|14317.9|14331.7|14315.7|0
1698700200000|2023-10-30 21:10:00|14332.6|14316.6|14333|14317|14333|14317|14331.7|14315.7|0
1698700500000|2023-10-30 21:15:00|14332.9|14316.9|14332.6|14316.6|14333.4|14317.4|14332|14316|0
1698700800000|2023-10-30 21:20:00|14332.1|14316.1|14332.7|14316.7|14332.7|14316.7|14330.7|14314.7|0
1698701100000|2023-10-30 21:25:00|14332.5|14316.5|14332.6|14316.6|14333.4|14317.4|14331.1|14315.1|0
1698701400000|2023-10-30 21:30:00|14332.4|14316.4|14333.3|14317.3|14334.5|14318.5|14332.4|14316.4|0
1698701700000|2023-10-30 21:35:00|14333.2|14317.2|14333.7|14317.7|14334.5|14318.5|14332.8|14316.8|0
1698702000000|2023-10-30 21:40:00|14333.6|14317.6|14333.8|14317.8|14333.9|14317.9|14333.3|14317.3|0
1698702300000|2023-10-30 21:45:00|14333.7|14317.7|14334.2|14318.2|14334.2|14318.2|14333.5|14317.5|0
1698702600000|2023-10-30 21:50:00|14334.1|14318.1|14333.1|14317.1|14334.1|14318.1|14332.5|14316.5|0
1698702900000|2023-10-30 21:55:00|14332.8|14316.8|14332.8|14316.8|14334|14318|14332.2|14316.2|0
1698703200000|2023-10-30 22:00:00|14335.9|14319.9|14340.4|14324.4|14341.7|14325.7|14332.5|14316.5|0
1698703500000|2023-10-30 22:05:00|14340.2|14324.2|14331.7|14315.7|14340.2|14324.2|14330.6|14314.6|0
1698703800000|2023-10-30 22:10:00|14332.1|14316.1|14329.4|14313.4|14332.6|14316.6|14329.4|14313.4|0
1698704100000|2023-10-30 22:15:00|14329.6|14313.6|14332.7|14316.7|14335.1|14319.1|14329|14313|0
1698704400000|2023-10-30 22:20:00|14332.2|14316.2|14334.9|14318.9|14335.4|14319.4|14331.4|14315.4|0
1698704700000|2023-10-30 22:25:00|14333.9|14317.9|14336|14320|14338.1|14322.1|14333.9|14317.9|0
1698705000000|2023-10-30 22:30:00|14336.1|14320.1|14335.9|14319.9|14337.7|14321.7|14335.7|14319.7|0
1698705300000|2023-10-30 22:35:00|14336.7|14320.7|14334.2|14318.2|14338.6|14322.6|14332.4|14316.4|0
1698705600000|2023-10-30 22:40:00|14335|14319|14339.6|14323.6|14339.9|14323.9|14335|14319|0
1698705900000|2023-10-30 22:45:00|14338.9|14322.9|14335.7|14319.7|14338.9|14322.9|14334.9|14318.9|0
1698706200000|2023-10-30 22:50:00|14335.9|14319.9|14335.7|14319.7|14336.4|14320.4|14334.6|14318.6|0
1698706500000|2023-10-30 22:55:00|14335.9|14319.9|14333.2|14317.2|14336.2|14320.2|14332.9|14316.9|0
1698706800000|2023-10-30 23:00:00|14333.1|14317.1|14329.4|14313.4|14333.5|14317.5|14329.4|14313.4|0
1698707100000|2023-10-30 23:05:00|14328.9|14312.9|14336.6|14320.6|14336.9|14320.9|14327.9|14311.9|0
1698707400000|2023-10-30 23:10:00|14336.5|14320.5|14335.4|14319.4|14336.9|14320.9|14334.9|14318.9|0
1698707700000|2023-10-30 23:15:00|14335.2|14319.2|14331.7|14315.7|14335.4|14319.4|14331.6|14315.6|0
1698708000000|2023-10-30 23:20:00|14331.9|14315.9|14333.4|14317.4|14333.9|14317.9|14331.7|14315.7|0
1698708300000|2023-10-30 23:25:00|14333.2|14317.2|14331.2|14315.2|14333.5|14317.5|14329.9|14313.9|0
1698708600000|2023-10-30 23:30:00|14331.1|14315.1|14332.9|14316.9|14333.9|14317.9|14330.2|14314.2|0
1698708900000|2023-10-30 23:35:00|14333|14317|14334.1|14318.1|14335.7|14319.7|14332.1|14316.1|0
1698709200000|2023-10-30 23:40:00|14334.2|14318.2|14334.2|14318.2|14335.1|14319.1|14333.2|14317.2|0
1698709500000|2023-10-30 23:45:00|14334.4|14318.4|14329.4|14313.4|14334.6|14318.6|14328.5|14312.5|0
1698709800000|2023-10-30 23:50:00|14329.2|14313.2|14330.4|14314.4|14332.7|14316.7|14329.2|14313.2|0
1698710100000|2023-10-30 23:55:00|14330.6|14314.6|14323.9|14307.9|14330.7|14314.7|14322.9|14306.9|0
1698710400000|2023-10-31 00:00:00|14324|14308|14321.7|14305.7|14325.2|14309.2|14320|14304|0
1698710700000|2023-10-31 00:05:00|14321.5|14305.5|14308.1|14292.1|14321.9|14305.9|14304.6|14288.6|0
1698711000000|2023-10-31 00:10:00|14307.9|14291.9|14310.9|14294.9|14311.9|14295.9|14305.1|14289.1|0
1698711300000|2023-10-31 00:15:00|14310.6|14294.6|14300.7|14284.7|14312.4|14296.4|14295.5|14279.5|0
1698711600000|2023-10-31 00:20:00|14300.9|14284.9|14303.5|14287.5|14303.9|14287.9|14296.1|14280.1|0
1698711900000|2023-10-31 00:25:00|14303|14287|14302|14286|14304.5|14288.5|14300.5|14284.5|0
1698712200000|2023-10-31 00:30:00|14302.2|14286.2|14306.2|14290.2|14306.4|14290.4|14301.1|14285.1|0
1698712500000|2023-10-31 00:35:00|14305.9|14289.9|14308.7|14292.7|14314.5|14298.5|14305|14289|0
1698712800000|2023-10-31 00:40:00|14308.5|14292.5|14305.6|14289.6|14308.5|14292.5|14303|14287|0
1698713100000|2023-10-31 00:45:00|14305.5|14289.5|14305.4|14289.4|14306.7|14290.7|14302.5|14286.5|0
1698713400000|2023-10-31 00:50:00|14305.5|14289.5|14306.9|14290.9|14309.9|14293.9|14304.9|14288.9|0
1698713700000|2023-10-31 00:55:00|14306.7|14290.7|14309.2|14293.2|14312.4|14296.4|14304|14288|0
1698714000000|2023-10-31 01:00:00|14309.1|14293.1|14308.6|14292.6|14310.9|14294.9|14304.6|14288.6|0
1698714300000|2023-10-31 01:05:00|14308.5|14292.5|14311.7|14295.7|14313.9|14297.9|14306.6|14290.6|0
1698714600000|2023-10-31 01:10:00|14311.6|14295.6|14303.4|14287.4|14311.6|14295.6|14302.1|14286.1|0
1698714900000|2023-10-31 01:15:00|14302.1|14286.1|14299.4|14283.4|14305.7|14289.7|14299.1|14283.1|0
1698715200000|2023-10-31 01:20:00|14299.1|14283.1|14300.1|14284.1|14301.7|14285.7|14297.4|14281.4|0
1698715500000|2023-10-31 01:25:00|14300|14284|14306.6|14290.6|14307.2|14291.2|14300|14284|0
1698715800000|2023-10-31 01:30:00|14306.2|14290.2|14301.5|14285.5|14309.1|14293.1|14299|14283|0
1698716100000|2023-10-31 01:35:00|14301.9|14285.9|14306.9|14290.9|14308.9|14292.9|14300.9|14284.9|0
1698716400000|2023-10-31 01:40:00|14307.2|14291.2|14292.4|14276.4|14308.7|14292.7|14286.2|14270.2|0
1698716700000|2023-10-31 01:45:00|14293.1|14277.1|14295.4|14279.4|14296.4|14280.4|14291.4|14275.4|0
1698717000000|2023-10-31 01:50:00|14295.2|14279.2|14301.1|14285.1|14303.9|14287.9|14295.2|14279.2|0
1698717300000|2023-10-31 01:55:00|14301|14285|14300.6|14284.6|14304.5|14288.5|14299.9|14283.9|0
1698717600000|2023-10-31 02:00:00|14300.5|14284.5|14304.9|14288.9|14308.1|14292.1|14300.2|14284.2|0
1698717900000|2023-10-31 02:05:00|14304.7|14288.7|14304.7|14288.7|14307.4|14291.4|14303.4|14287.4|0
1698718200000|2023-10-31 02:10:00|14304.6|14288.6|14304.2|14288.2|14307.4|14291.4|14302.2|14286.2|0
1698718500000|2023-10-31 02:15:00|14304|14288|14302.7|14286.7|14307.7|14291.7|14302.1|14286.1|0
1698718800000|2023-10-31 02:20:00|14302.6|14286.6|14302.2|14286.2|14303.9|14287.9|14300.1|14284.1|0
1698719100000|2023-10-31 02:25:00|14302.4|14286.4|14304.2|14288.2|14305.9|14289.9|14300.6|14284.6|0
1698719400000|2023-10-31 02:30:00|14304.9|14288.9|14306|14290|14306.9|14290.9|14302.6|14286.6|0
1698719700000|2023-10-31 02:35:00|14306.1|14290.1|14300.7|14284.7|14306.1|14290.1|14300.6|14284.6|0
1698720000000|2023-10-31 02:40:00|14300.6|14284.6|14297.5|14281.5|14300.6|14284.6|14295.6|14279.6|0
1698720300000|2023-10-31 02:45:00|14297|14281|14295|14279|14300.1|14284.1|14293|14277|0
1698720600000|2023-10-31 02:50:00|14294.5|14278.5|14289.9|14273.9|14295.6|14279.6|14288.7|14272.7|0
1698720900000|2023-10-31 02:55:00|14290|14274|14290.1|14274.1|14291.7|14275.7|14289|14273|0
1698721200000|2023-10-31 03:00:00|14289.9|14273.9|14285.1|14269.1|14289.9|14273.9|14276|14260|0
1698721500000|2023-10-31 03:05:00|14285|14269|14264|14248|14285.7|14269.7|14261.1|14245.1|0
1698721800000|2023-10-31 03:10:00|14263.5|14247.5|14267.6|14251.6|14267.9|14251.9|14259.2|14243.2|0
1698722100000|2023-10-31 03:15:00|14267.5|14251.5|14267.2|14251.2|14268.4|14252.4|14265.1|14249.1|0
1698722400000|2023-10-31 03:20:00|14267.1|14251.1|14271.7|14255.7|14272|14256|14266.2|14250.2|0
1698722700000|2023-10-31 03:25:00|14271.2|14255.2|14288.5|14272.5|14288.7|14272.7|14267.7|14251.7|0
1698723000000|2023-10-31 03:30:00|14288.1|14272.1|14279.5|14263.5|14292.4|14276.4|14279.1|14263.1|0
1698723300000|2023-10-31 03:35:00|14279.6|14263.6|14274.2|14258.2|14280.2|14264.2|14269.5|14253.5|0
1698723600000|2023-10-31 03:40:00|14274.5|14258.5|14274.2|14258.2|14281.2|14265.2|14273|14257|0
1698723900000|2023-10-31 03:45:00|14274|14258|14264.6|14248.6|14276.4|14260.4|14254.4|14238.4|0
1698724200000|2023-10-31 03:50:00|14264.9|14248.9|14269.1|14253.1|14269.1|14253.1|14261.4|14245.4|0
1698724500000|2023-10-31 03:55:00|14269.4|14253.4|14270.7|14254.7|14276.1|14260.1|14269.2|14253.2|0
1698724800000|2023-10-31 04:00:00|14271|14255|14269.6|14253.6|14272.4|14256.4|14267.4|14251.4|0
1698725100000|2023-10-31 04:05:00|14269.1|14253.1|14282|14266|14282.2|14266.2|14268.4|14252.4|0
1698725400000|2023-10-31 04:10:00|14282.5|14266.5|14274.1|14258.1|14283.1|14267.1|14271.5|14255.5|0
1698725700000|2023-10-31 04:15:00|14273.7|14257.7|14276.1|14260.1|14278.4|14262.4|14273.5|14257.5|0
1698726000000|2023-10-31 04:20:00|14276|14260|14274.2|14258.2|14277.4|14261.4|14272.9|14256.9|0
1698726300000|2023-10-31 04:25:00|14274.1|14258.1|14277.4|14261.4|14277.6|14261.6|14270.6|14254.6|0
1698726600000|2023-10-31 04:30:00|14277.6|14261.6|14270.5|14254.5|14279.4|14263.4|14270.4|14254.4|0
1698726900000|2023-10-31 04:35:00|14269.9|14253.9|14269.7|14253.7|14271.4|14255.4|14267.9|14251.9|0
1698727200000|2023-10-31 04:40:00|14269.9|14253.9|14262.7|14246.7|14271.4|14255.4|14262.1|14246.1|0
1698727500000|2023-10-31 04:45:00|14263.2|14247.2|14267|14251|14267.6|14251.6|14263.2|14247.2|0
1698727800000|2023-10-31 04:50:00|14266.9|14250.9|14265.5|14249.5|14268.7|14252.7|14262.9|14246.9|0
1698728100000|2023-10-31 04:55:00|14265.2|14249.2|14265.7|14249.7|14270.2|14254.2|14265.2|14249.2|0
1698728400000|2023-10-31 05:00:00|14264.9|14248.9|14261.2|14245.2|14267|14251|14259.1|14243.1|0
1698728700000|2023-10-31 05:05:00|14261.5|14245.5|14259.9|14243.9|14267.6|14251.6|14257.2|14241.2|0
1698729000000|2023-10-31 05:10:00|14259.7|14243.7|14259.1|14243.1|14263.6|14247.6|14258.2|14242.2|0
1698729300000|2023-10-31 05:15:00|14258.4|14242.4|14262.1|14246.1|14262.5|14246.5|14253.4|14237.4|0
1698729600000|2023-10-31 05:20:00|14262|14246|14261|14245|14265.6|14249.6|14260.9|14244.9|0
1698729900000|2023-10-31 05:25:00|14261.1|14245.1|14255.7|14239.7|14262.9|14246.9|14254.5|14238.5|0
1698730200000|2023-10-31 05:30:00|14255.6|14239.6|14257.5|14241.5|14261.7|14245.7|14253.7|14237.7|0
1698730500000|2023-10-31 05:35:00|14257.4|14241.4|14256.4|14240.4|14257.7|14241.7|14253.2|14237.2|0
1698730800000|2023-10-31 05:40:00|14256.5|14240.5|14262.4|14246.4|14262.7|14246.7|14256.4|14240.4|0
1698731100000|2023-10-31 05:45:00|14262.5|14246.5|14260|14244|14263.6|14247.6|14258.1|14242.1|0
1698731400000|2023-10-31 05:50:00|14259.9|14243.9|14265|14249|14266.4|14250.4|14257.9|14241.9|0
1698731700000|2023-10-31 05:55:00|14264.7|14248.7|14260.9|14244.9|14264.7|14248.7|14257|14241|0
1698732000000|2023-10-31 06:00:00|14260.7|14244.7|14251.2|14235.2|14263.9|14247.9|14250.7|14234.7|0
1698732300000|2023-10-31 06:05:00|14251.4|14235.4|14252.1|14236.1|14252.9|14236.9|14249|14233|0
1698732600000|2023-10-31 06:10:00|14251.9|14235.9|14250.6|14234.6|14251.9|14235.9|14247.1|14231.1|0
1698732900000|2023-10-31 06:15:00|14250.5|14234.5|14253.6|14237.6|14255.9|14239.9|14250.5|14234.5|0
1698733200000|2023-10-31 06:20:00|14253.7|14237.7|14256.2|14240.2|14257.4|14241.4|14252.7|14236.7|0
1698733500000|2023-10-31 06:25:00|14256.1|14240.1|14264.4|14248.4|14264.7|14248.7|14254.4|14238.4|0
1698733800000|2023-10-31 06:30:00|14264.6|14248.6|14274.5|14258.5|14275.6|14259.6|14264.6|14248.6|0
1698734100000|2023-10-31 06:35:00|14274.4|14258.4|14271.9|14255.9|14274.4|14258.4|14270.4|14254.4|0
1698734400000|2023-10-31 06:40:00|14272.1|14256.1|14270.6|14254.6|14278.5|14262.5|14270.4|14254.4|0
1698734700000|2023-10-31 06:45:00|14270.1|14254.1|14274.1|14258.1|14274.6|14258.6|14269.4|14253.4|0
1698735000000|2023-10-31 06:50:00|14273.4|14257.4|14274.6|14258.6|14277.9|14261.9|14273|14257|0
1698735300000|2023-10-31 06:55:00|14274.2|14258.2|14277.4|14261.4|14278.9|14262.9|14274.2|14258.2|0
1698735600000|2023-10-31 07:00:00|14277.9|14261.9|14281.6|14265.6|14285.2|14269.2|14276.7|14260.7|0
1698735900000|2023-10-31 07:05:00|14281|14265|14281.2|14265.2|14281.7|14265.7|14275.6|14259.6|0
1698736200000|2023-10-31 07:10:00|14281.6|14265.6|14281.6|14265.6|14282.4|14266.4|14276.7|14260.7|0
1698736500000|2023-10-31 07:15:00|14281.2|14265.2|14286|14270|14286.2|14270.2|14279.6|14263.6|0
1698736800000|2023-10-31 07:20:00|14286.1|14270.1|14282.5|14266.5|14286.6|14270.6|14279|14263|0
1698737100000|2023-10-31 07:25:00|14282.6|14266.6|14285|14269|14285.4|14269.4|14282.2|14266.2|0
1698737400000|2023-10-31 07:30:00|14284.7|14268.7|14286.9|14270.9|14288.4|14272.4|14281.2|14265.2|0
1698737700000|2023-10-31 07:35:00|14286.7|14270.7|14288|14272|14291.4|14275.4|14284.4|14268.4|0
1698738000000|2023-10-31 07:40:00|14287.9|14271.9|14288.5|14272.5|14290.4|14274.4|14284.4|14268.4|0
1698738300000|2023-10-31 07:45:00|14287.7|14271.7|14286.5|14270.5|14292.2|14276.2|14285.7|14269.7|0
1698738600000|2023-10-31 07:50:00|14286.4|14270.4|14279.2|14263.2|14288|14272|14277|14261|0
1698738900000|2023-10-31 07:55:00|14279.4|14263.4|14279.5|14263.5|14279.9|14263.9|14274.5|14258.5|0
1698739200000|2023-10-31 08:00:00|14282.7|14266.7|14272.7|14256.7|14287.4|14271.4|14271.2|14255.2|0
1698739500000|2023-10-31 08:05:00|14272.5|14256.5|14278.1|14262.1|14280.4|14264.4|14271.2|14255.2|0
1698739800000|2023-10-31 08:10:00|14278.5|14262.5|14291.2|14275.2|14291.9|14275.9|14276|14260|0
1698740100000|2023-10-31 08:15:00|14290.6|14274.6|14291.4|14275.4|14296|14280|14287.2|14271.2|0
1698740400000|2023-10-31 08:20:00|14291.2|14275.2|14298.2|14282.2|14300.4|14284.4|14289.5|14273.5|0
1698740700000|2023-10-31 08:25:00|14298.4|14282.4|14301|14285|14304.1|14288.1|14291.6|14275.6|0
1698741000000|2023-10-31 08:30:00|14300.4|14284.4|14305.6|14289.6|14306.4|14290.4|14300.2|14284.2|0
1698741300000|2023-10-31 08:35:00|14305.1|14289.1|14316.6|14300.6|14318.6|14302.6|14304|14288|0
1698741600000|2023-10-31 08:40:00|14316.9|14300.9|14326.4|14310.4|14327.4|14311.4|14316.5|14300.5|0
1698741900000|2023-10-31 08:45:00|14326.7|14310.7|14331.5|14315.5|14334.5|14318.5|14323.4|14307.4|0
1698742200000|2023-10-31 08:50:00|14331.7|14315.7|14342|14326|14344.1|14328.1|14331|14315|0
1698742500000|2023-10-31 08:55:00|14342.6|14326.6|14342.1|14326.1|14343.4|14327.4|14336.7|14320.7|0
1698742800000|2023-10-31 09:00:00|14341.5|14325.5|14335.1|14319.1|14342.5|14326.5|14332.7|14316.7|0
1698743100000|2023-10-31 09:05:00|14335|14319|14322.9|14306.9|14335.6|14319.6|14321.5|14305.5|0
1698743400000|2023-10-31 09:10:00|14323|14307|14328|14312|14332.1|14316.1|14322.6|14306.6|0
1698743700000|2023-10-31 09:15:00|14329.9|14313.9|14329|14313|14331.4|14315.4|14323.1|14307.1|0
1698744000000|2023-10-31 09:20:00|14328.9|14312.9|14315|14299|14328.9|14312.9|14314.5|14298.5|0
1698744300000|2023-10-31 09:25:00|14315.4|14299.4|14311.6|14295.6|14318.1|14302.1|14306.9|14290.9|0
1698744600000|2023-10-31 09:30:00|14311.5|14295.5|14330.5|14314.5|14331.4|14315.4|14308.6|14292.6|0
1698744900000|2023-10-31 09:35:00|14330|14314|14335.4|14319.4|14335.4|14319.4|14323.9|14307.9|0
1698745200000|2023-10-31 09:40:00|14335.1|14319.1|14339.1|14323.1|14340.6|14324.6|14331.9|14315.9|0
1698745500000|2023-10-31 09:45:00|14338.9|14322.9|14340.1|14324.1|14342.9|14326.9|14336.9|14320.9|0
1698745800000|2023-10-31 09:50:00|14339.7|14323.7|14332.7|14316.7|14340.9|14324.9|14331.9|14315.9|0
1698746100000|2023-10-31 09:55:00|14333.1|14317.1|14342|14326|14345.4|14329.4|14332.5|14316.5|0
1698746400000|2023-10-31 10:00:00|14341.9|14325.9|14350.9|14334.9|14352.2|14336.2|14337.4|14321.4|0
1698746700000|2023-10-31 10:05:00|14350.5|14334.5|14340.6|14324.6|14352.1|14336.1|14340.1|14324.1|0
1698747000000|2023-10-31 10:10:00|14341.1|14325.1|14350|14334|14353|14337|14337.4|14321.4|0
1698747300000|2023-10-31 10:15:00|14350.4|14334.4|14361.9|14345.9|14362.2|14346.2|14344.5|14328.5|0
1698747600000|2023-10-31 10:20:00|14361.6|14345.6|14358.2|14342.2|14365|14349|14357.1|14341.1|0
1698747900000|2023-10-31 10:25:00|14358.6|14342.6|14348.7|14332.7|14359.6|14343.6|14348.5|14332.5|0
1698748200000|2023-10-31 10:30:00|14349|14333|14355.9|14339.9|14357.4|14341.4|14348.6|14332.6|0
1698748500000|2023-10-31 10:35:00|14356.2|14340.2|14351.2|14335.2|14357.1|14341.1|14349.2|14333.2|0
1698748800000|2023-10-31 10:40:00|14351|14335|14348.7|14332.7|14352.6|14336.6|14343.6|14327.6|0
1698749100000|2023-10-31 10:45:00|14349.1|14333.1|14356.2|14340.2|14356.4|14340.4|14345.4|14329.4|0
1698749400000|2023-10-31 10:50:00|14356.4|14340.4|14348.6|14332.6|14356.4|14340.4|14348.5|14332.5|0
1698749700000|2023-10-31 10:55:00|14348.2|14332.2|14352.5|14336.5|14352.6|14336.6|14346.2|14330.2|0
1698750000000|2023-10-31 11:00:00|14350.4|14334.4|14356|14340|14358.7|14342.7|14346.9|14330.9|0
1698750300000|2023-10-31 11:05:00|14355.7|14339.7|14353|14337|14356|14340|14347.9|14331.9|0
1698750600000|2023-10-31 11:10:00|14353.1|14337.1|14366.6|14350.6|14368.6|14352.6|14352.2|14336.2|0
1698750900000|2023-10-31 11:15:00|14366.9|14350.9|14370.2|14354.2|14372.2|14356.2|14361.5|14345.5|0
1698751200000|2023-10-31 11:20:00|14369.7|14353.7|14369.9|14353.9|14374.5|14358.5|14364.5|14348.5|0
1698751500000|2023-10-31 11:25:00|14370.2|14354.2|14368.1|14352.1|14371.5|14355.5|14364.1|14348.1|0
1698751800000|2023-10-31 11:30:00|14367.9|14351.9|14367.4|14351.4|14371.2|14355.2|14361.9|14345.9|0
1698752100000|2023-10-31 11:35:00|14367.9|14351.9|14359.1|14343.1|14369.4|14353.4|14358.5|14342.5|0
1698752400000|2023-10-31 11:40:00|14359|14343|14351.9|14335.9|14363.7|14347.7|14350.1|14334.1|0
1698752700000|2023-10-31 11:45:00|14352.2|14336.2|14355.6|14339.6|14359.4|14343.4|14350.7|14334.7|0
1698753000000|2023-10-31 11:50:00|14355|14339|14361.6|14345.6|14363.7|14347.7|14351.7|14335.7|0
1698753300000|2023-10-31 11:55:00|14361.5|14345.5|14353.7|14337.7|14361.5|14345.5|14353.1|14337.1|0
1698753600000|2023-10-31 12:00:00|14352.4|14336.4|14357|14341|14360.4|14344.4|14349.2|14333.2|0
1698753900000|2023-10-31 12:05:00|14356.6|14340.6|14361.2|14345.2|14364.6|14348.6|14356.6|14340.6|0
1698754200000|2023-10-31 12:10:00|14360.6|14344.6|14367.1|14351.1|14368.1|14352.1|14360.2|14344.2|0
1698754500000|2023-10-31 12:15:00|14367.2|14351.2|14373.1|14357.1|14374.9|14358.9|14366.7|14350.7|0
1698754800000|2023-10-31 12:20:00|14373.7|14357.7|14377.1|14361.1|14378.9|14362.9|14370.6|14354.6|0
1698755100000|2023-10-31 12:25:00|14377.5|14361.5|14372.7|14356.7|14380.6|14364.6|14372.7|14356.7|0
1698755400000|2023-10-31 12:30:00|14373.9|14357.9|14353.1|14337.1|14373.9|14357.9|14352.9|14336.9|0
1698755700000|2023-10-31 12:35:00|14352.5|14336.5|14338.4|14322.4|14357.7|14341.7|14333.6|14317.6|0
1698756000000|2023-10-31 12:40:00|14338.9|14322.9|14336.1|14320.1|14344.4|14328.4|14330|14314|0
1698756300000|2023-10-31 12:45:00|14336.6|14320.6|14351|14335|14352.9|14336.9|14336.1|14320.1|0
1698756600000|2023-10-31 12:50:00|14350|14334|14353.7|14337.7|14353.7|14337.7|14342.5|14326.5|0
1698756900000|2023-10-31 12:55:00|14354|14338|14339.6|14323.6|14355.4|14339.4|14336.7|14320.7|0
1698757200000|2023-10-31 13:00:00|14340.5|14324.5|14349.9|14333.9|14353.2|14337.2|14338.1|14322.1|0
1698757500000|2023-10-31 13:05:00|14349.1|14333.1|14342|14326|14357.6|14341.6|14341.9|14325.9|0
1698757800000|2023-10-31 13:10:00|14341.9|14325.9|14335.4|14319.4|14344.7|14328.7|14333.2|14317.2|0
1698758100000|2023-10-31 13:15:00|14335.1|14319.1|14330.4|14314.4|14336.1|14320.1|14319.9|14303.9|0
1698758400000|2023-10-31 13:20:00|14329.9|14313.9|14320.6|14304.6|14330.5|14314.5|14320.2|14304.2|0
1698758700000|2023-10-31 13:25:00|14321.6|14305.6|14346.1|14330.1|14347.5|14331.5|14320.6|14304.6|0
1698759000000|2023-10-31 13:30:00|14345.6|14329.6|14305.5|14289.5|14354.7|14338.7|14301|14285|0
1698759300000|2023-10-31 13:35:00|14303.4|14287.4|14275.4|14259.4|14304.6|14288.6|14254.6|14238.6|0
1698759600000|2023-10-31 13:40:00|14276.2|14260.2|14259.4|14243.4|14276.9|14260.9|14256|14240|0
1698759900000|2023-10-31 13:45:00|14264.6|14248.6|14274.4|14258.4|14282.2|14266.2|14261.2|14245.2|0
1698760200000|2023-10-31 13:50:00|14273.8|14257.8|14262|14246|14276.5|14260.5|14238.5|14222.5|0
1698760500000|2023-10-31 13:55:00|14262.3|14246.3|14267.3|14251.3|14273.8|14257.8|14249.8|14233.8|0
1698760800000|2023-10-31 14:00:00|14263.4|14247.4|14257.4|14241.4|14273.3|14257.3|14251|14235|0
1698761100000|2023-10-31 14:05:00|14256.2|14240.2|14298|14282|14298|14282|14249.7|14233.7|0
1698761400000|2023-10-31 14:10:00|14296.3|14280.3|14312.5|14296.5|14331.4|14315.4|14296.3|14280.3|0
1698761700000|2023-10-31 14:15:00|14312.8|14296.8|14319.3|14303.3|14333.7|14317.7|14312.2|14296.2|0
1698762000000|2023-10-31 14:20:00|14318|14302|14323.2|14307.2|14341.1|14325.1|14316|14300|0
1698762300000|2023-10-31 14:25:00|14324|14308|14322|14306|14328.5|14312.5|14307.3|14291.3|0
1698762600000|2023-10-31 14:30:00|14324.3|14308.3|14309.1|14293.1|14332.5|14316.5|14308.8|14292.8|0
1698762900000|2023-10-31 14:35:00|14304.7|14288.7|14276.8|14260.8|14306.5|14290.5|14275.2|14259.2|0
1698763200000|2023-10-31 14:40:00|14277|14261|14334.3|14318.3|14337.7|14321.7|14270.8|14254.8|0
1698763500000|2023-10-31 14:45:00|14333|14317|14319.2|14303.2|14342.3|14326.3|14316.2|14300.2|0
1698763800000|2023-10-31 14:50:00|14321.7|14305.7|14353|14337|14356.5|14340.5|14320.6|14304.6|0
1698764100000|2023-10-31 14:55:00|14353.3|14337.3|14342.1|14326.1|14357.1|14341.1|14330.5|14314.5|0
1698764400000|2023-10-31 15:00:00|14347.2|14331.2|14341.6|14325.6|14359|14343|14336|14320|0
1698764700000|2023-10-31 15:05:00|14342.5|14326.5|14345.6|14329.6|14348.7|14332.7|14335.2|14319.2|0
1698765000000|2023-10-31 15:10:00|14347.2|14331.2|14342.2|14326.2|14347.5|14331.5|14325.7|14309.7|0
1698765300000|2023-10-31 15:15:00|14343.3|14327.3|14337|14321|14343.3|14327.3|14319.5|14303.5|0
1698765600000|2023-10-31 15:20:00|14338|14322|14318.6|14302.6|14338|14322|14312|14296|0
1698765900000|2023-10-31 15:25:00|14319.1|14303.1|14305|14289|14335.1|14319.1|14302.2|14286.2|0
1698766200000|2023-10-31 15:30:00|14303.2|14287.2|14332.5|14316.5|14333.5|14317.5|14298.3|14282.3|0
1698766500000|2023-10-31 15:35:00|14332.2|14316.2|14324.1|14308.1|14336.7|14320.7|14312.5|14296.5|0
1698766800000|2023-10-31 15:40:00|14323.8|14307.8|14307.5|14291.5|14329|14313|14295.5|14279.5|0
1698767100000|2023-10-31 15:45:00|14308|14292|14301.1|14285.1|14309.2|14293.2|14292.5|14276.5|0
1698767400000|2023-10-31 15:50:00|14301.5|14285.5|14304.6|14288.6|14311.5|14295.5|14295.7|14279.7|0
1698767700000|2023-10-31 15:55:00|14305.7|14289.7|14340|14324|14340|14324|14305.5|14289.5|0
1698768000000|2023-10-31 16:00:00|14339.2|14323.2|14320.2|14304.2|14341.5|14325.5|14319.8|14303.8|0
1698768300000|2023-10-31 16:05:00|14319.7|14303.7|14330.5|14314.5|14330.7|14314.7|14315.2|14299.2|0
1698768600000|2023-10-31 16:10:00|14329.3|14313.3|14302.2|14286.2|14333.6|14317.6|14300.3|14284.3|0
1698768900000|2023-10-31 16:15:00|14303.3|14287.3|14301.5|14285.5|14310.5|14294.5|14295.5|14279.5|0
1698769200000|2023-10-31 16:20:00|14301.6|14285.6|14310|14294|14314.6|14298.6|14297.2|14281.2|0
1698769500000|2023-10-31 16:25:00|14310.8|14294.8|14322.7|14306.7|14324.6|14308.6|14305.8|14289.8|0
1698769800000|2023-10-31 16:30:00|14321.5|14305.5|14337.6|14321.6|14348.7|14332.7|14320.5|14304.5|0
1698770100000|2023-10-31 16:35:00|14337.1|14321.1|14348.1|14332.1|14349.6|14333.6|14298.6|14282.6|0
1698770400000|2023-10-31 16:40:00|14349.1|14333.1|14353.1|14337.1|14364.7|14348.7|14338.5|14322.5|0
1698770700000|2023-10-31 16:45:00|14352.2|14336.2|14360.7|14344.7|14361|14345|14349.6|14333.6|0
1698771000000|2023-10-31 16:50:00|14360.2|14344.2|14349.7|14333.7|14361.1|14345.1|14344.2|14328.2|0
1698771300000|2023-10-31 16:55:00|14349.8|14333.8|14361.2|14345.2|14365.5|14349.5|14347.2|14331.2|0
1698771600000|2023-10-31 17:00:00|14362.9|14346.9|14357.3|14341.3|14369.9|14353.9|14356.2|14340.2|0
1698771900000|2023-10-31 17:05:00|14358.3|14342.3|14370.2|14354.2|14371.5|14355.5|14358.3|14342.3|0
1698772200000|2023-10-31 17:10:00|14369.7|14353.7|14355.5|14339.5|14369.7|14353.7|14341.4|14325.4|0
1698772500000|2023-10-31 17:15:00|14356.3|14340.3|14358.3|14342.3|14366.4|14350.4|14355.5|14339.5|0
1698772800000|2023-10-31 17:20:00|14358.5|14342.5|14358.8|14342.8|14370|14354|14354.9|14338.9|0
1698773100000|2023-10-31 17:25:00|14359.8|14343.8|14359.3|14343.3|14362.9|14346.9|14345.4|14329.4|0
1698773400000|2023-10-31 17:30:00|14360|14344|14377|14361|14378|14362|14358.7|14342.7|0
1698773700000|2023-10-31 17:35:00|14375.3|14359.3|14376.2|14360.2|14379.4|14363.4|14363|14347|0
1698774000000|2023-10-31 17:40:00|14376|14360|14391.2|14375.2|14402.5|14386.5|14369|14353|0
1698774300000|2023-10-31 17:45:00|14390.3|14374.3|14382.9|14366.9|14390.8|14374.8|14381|14365|0
1698774600000|2023-10-31 17:50:00|14384.2|14368.2|14403.7|14387.7|14407.3|14391.3|14380.5|14364.5|0
1698774900000|2023-10-31 17:55:00|14404.2|14388.2|14403.9|14387.9|14409.8|14393.8|14396.5|14380.5|0
1698775200000|2023-10-31 18:00:00|14404.4|14388.4|14406.3|14390.3|14410.9|14394.9|14399.5|14383.5|0
1698775500000|2023-10-31 18:05:00|14406.4|14390.4|14399.5|14383.5|14408.5|14392.5|14397.5|14381.5|0
1698775800000|2023-10-31 18:10:00|14400.4|14384.4|14391.8|14375.8|14404.8|14388.8|14391.8|14375.8|0
1698776100000|2023-10-31 18:15:00|14393.8|14377.8|14387|14371|14401.2|14385.2|14383.8|14367.8|0
1698776400000|2023-10-31 18:20:00|14387.2|14371.2|14381.1|14365.1|14393.5|14377.5|14376.5|14360.5|0
1698776700000|2023-10-31 18:25:00|14381.7|14365.7|14368.7|14352.7|14381.7|14365.7|14368.7|14352.7|0
1698777000000|2023-10-31 18:30:00|14370.3|14354.3|14381.2|14365.2|14387.1|14371.1|14369.3|14353.3|0
1698777300000|2023-10-31 18:35:00|14382.3|14366.3|14381.5|14365.5|14387.6|14371.6|14374|14358|0
1698777600000|2023-10-31 18:40:00|14380.3|14364.3|14395|14379|14399.2|14383.2|14379.3|14363.3|0
1698777900000|2023-10-31 18:45:00|14394.7|14378.7|14401|14385|14412.5|14396.5|14388.5|14372.5|0
1698778200000|2023-10-31 18:50:00|14402.2|14386.2|14400.3|14384.3|14407.6|14391.6|14396.5|14380.5|0
1698778500000|2023-10-31 18:55:00|14401.3|14385.3|14411.8|14395.8|14415.8|14399.8|14400.2|14384.2|0
1698778800000|2023-10-31 19:00:00|14410.8|14394.8|14426.8|14410.8|14429.7|14413.7|14409|14393|0
1698779100000|2023-10-31 19:05:00|14426.2|14410.2|14424.2|14408.2|14427.2|14411.2|14412.2|14396.2|0
1698779400000|2023-10-31 19:10:00|14424.1|14408.1|14419.1|14403.1|14429.3|14413.3|14418.7|14402.7|0
1698779700000|2023-10-31 19:15:00|14420|14404|14421.8|14405.8|14424.6|14408.6|14414.6|14398.6|0
1698780000000|2023-10-31 19:20:00|14421.1|14405.1|14404.8|14388.8|14424|14408|14402.6|14386.6|0
1698780300000|2023-10-31 19:25:00|14405|14389|14413|14397|14414.3|14398.3|14402.7|14386.7|0
1698780600000|2023-10-31 19:30:00|14411.7|14395.7|14409.1|14393.1|14412|14396|14402.5|14386.5|0
1698780900000|2023-10-31 19:35:00|14407.6|14391.6|14400.3|14384.3|14412.5|14396.5|14399.7|14383.7|0
1698781200000|2023-10-31 19:40:00|14400.4|14384.4|14409.4|14393.4|14409.8|14393.8|14395.4|14379.4|0
1698781500000|2023-10-31 19:45:00|14407.5|14391.5|14406.9|14390.9|14409.8|14393.8|14400.3|14384.3|0
1698781800000|2023-10-31 19:50:00|14410.2|14394.2|14412.3|14396.3|14414|14398|14398.4|14382.4|0
1698782100000|2023-10-31 19:55:00|14411.9|14395.9|14415|14399|14425.2|14409.2|14408.8|14392.8|0
1698782400000|2023-10-31 20:00:00|14414.8|14398.8|14397.4|14381.4|14414.8|14398.8|14393|14377|0
1698782700000|2023-10-31 20:05:00|14397.6|14381.6|14397.7|14381.7|14402.5|14386.5|14397.1|14381.1|0
1698783000000|2023-10-31 20:10:00|14397.4|14381.4|14396.9|14380.9|14399.5|14383.5|14393.9|14377.9|0
1698783300000|2023-10-31 20:15:00|14396.1|14380.1|14376.6|14360.6|14396.1|14380.1|14376.5|14360.5|0
1698783600000|2023-10-31 20:20:00|14376.9|14360.9|14376.4|14360.4|14379.6|14363.6|14372.5|14356.5|0
1698783900000|2023-10-31 20:25:00|14377|14361|14376.5|14360.5|14378.9|14362.9|14376|14360|0
1698784200000|2023-10-31 20:30:00|14377|14361|14375.4|14359.4|14377.2|14361.2|14369.5|14353.5|0
1698784500000|2023-10-31 20:35:00|14375.2|14359.2|14375.9|14359.9|14377.6|14361.6|14373.5|14357.5|0
1698784800000|2023-10-31 20:40:00|14375.7|14359.7|14374.4|14358.4|14378|14362|14372.7|14356.7|0
1698785100000|2023-10-31 20:45:00|14373.4|14357.4|14373.9|14357.9|14374.7|14358.7|14372.2|14356.2|0
1698785400000|2023-10-31 20:50:00|14373.7|14357.7|14376.9|14360.9|14376.9|14360.9|14372.5|14356.5|0
1698785700000|2023-10-31 20:55:00|14377|14361|14378.2|14362.2|14378.6|14362.6|14375.9|14359.9|0
1698786000000|2023-10-31 21:00:00|14378.1|14362.1|14378.2|14362.2|14378.3|14362.3|14377.6|14361.6|0
1698786300000|2023-10-31 21:05:00|14378|14362|14385.5|14369.5|14385.5|14369.5|14378|14362|0
1698786600000|2023-10-31 21:10:00|14385.6|14369.6|14390.2|14374.2|14395.1|14379.1|14384.1|14368.1|0
1698786900000|2023-10-31 21:15:00|14391.4|14375.4|14386|14370|14391.6|14375.6|14384|14368|0
1698787200000|2023-10-31 21:20:00|14385.3|14369.3|14386.6|14370.6|14386.9|14370.9|14382.6|14366.6|0
1698787500000|2023-10-31 21:25:00|14386.8|14370.8|14388|14372|14388|14372|14386.4|14370.4|0
1698787800000|2023-10-31 21:30:00|14387.7|14371.7|14388.1|14372.1|14388.1|14372.1|14386.6|14370.6|0
1698788100000|2023-10-31 21:35:00|14388|14372|14388.3|14372.3|14389.9|14373.9|14388|14372|0
1698788400000|2023-10-31 21:40:00|14388.4|14372.4|14386.6|14370.6|14389.2|14373.2|14385.4|14369.4|0
1698788700000|2023-10-31 21:45:00|14387.3|14371.3|14387.6|14371.6|14388|14372|14386.1|14370.1|0
1698789000000|2023-10-31 21:50:00|14387.2|14371.2|14387.2|14371.2|14387.2|14371.2|14386.8|14370.8|0
1698789300000|2023-10-31 21:55:00|14387.3|14371.3|14388.5|14372.5|14388.8|14372.8|14387.1|14371.1|0
1698789600000|2023-10-31 22:00:00|14400.2|14384.2|14389|14373|14404|14388|14388|14372|0
1698789900000|2023-10-31 22:05:00|14388.5|14372.5|14387.1|14371.1|14389.2|14373.2|14383.1|14367.1|0
1698790200000|2023-10-31 22:10:00|14387|14371|14387|14371|14388.2|14372.2|14382.6|14366.6|0
1698790500000|2023-10-31 22:15:00|14386.8|14370.8|14386.5|14370.5|14387.2|14371.2|14385.2|14369.2|0
1698790800000|2023-10-31 22:20:00|14386.3|14370.3|14382|14366|14386.5|14370.5|14381.5|14365.5|0
1698791100000|2023-10-31 22:25:00|14381.8|14365.8|14385.1|14369.1|14386.6|14370.6|14381.1|14365.1|0
1698791400000|2023-10-31 22:30:00|14385.7|14369.7|14385.1|14369.1|14389.2|14373.2|14384.3|14368.3|0
1698791700000|2023-10-31 22:35:00|14385.2|14369.2|14386.5|14370.5|14387.5|14371.5|14385.2|14369.2|0
1698792000000|2023-10-31 22:40:00|14386.6|14370.6|14392.3|14376.3|14393.3|14377.3|14386.6|14370.6|0
1698792300000|2023-10-31 22:45:00|14392.5|14376.5|14389.7|14373.7|14393.5|14377.5|14389.5|14373.5|0
1698792600000|2023-10-31 22:50:00|14390.3|14374.3|14390.8|14374.8|14392.7|14376.7|14390.3|14374.3|0
1698792900000|2023-10-31 22:55:00|14391|14375|14392.5|14376.5|14393|14377|14391|14375|0
1698793200000|2023-10-31 23:00:00|14392.2|14376.2|14377.2|14361.2|14393.3|14377.3|14374.6|14358.6|0
1698793500000|2023-10-31 23:05:00|14377.1|14361.1|14381.2|14365.2|14381.6|14365.6|14375|14359|0
1698793800000|2023-10-31 23:10:00|14380.7|14364.7|14377.2|14361.2|14380.7|14364.7|14377.2|14361.2|0
1698794100000|2023-10-31 23:15:00|14377.3|14361.3|14381.2|14365.2|14381.2|14365.2|14376.5|14360.5|0
1698794400000|2023-10-31 23:20:00|14381.3|14365.3|14381.1|14365.1|14381.7|14365.7|14379.3|14363.3|0
1698794700000|2023-10-31 23:25:00|14381.2|14365.2|14380.1|14364.1|14381.2|14365.2|14378.1|14362.1|0
1698795000000|2023-10-31 23:30:00|14380.2|14364.2|14378.1|14362.1|14380.5|14364.5|14378|14362|0
1698795300000|2023-10-31 23:35:00|14378|14362|14378|14362|14379.5|14363.5|14375.1|14359.1|0
1698795600000|2023-10-31 23:40:00|14378.2|14362.2|14381.8|14365.8|14382.1|14366.1|14377.2|14361.2|0
1698795900000|2023-10-31 23:45:00|14381.5|14365.5|14377.5|14361.5|14381.5|14365.5|14376.2|14360.2|0
1698796200000|2023-10-31 23:50:00|14377.2|14361.2|14380.5|14364.5|14381|14365|14376.7|14360.7|0
1698796500000|2023-10-31 23:55:00|14380.6|14364.6|14380.7|14364.7|14382.3|14366.3|14379.7|14363.7|0
1698796800000|2023-11-01 00:00:00|14381|14365|14385.8|14369.8|14387.6|14371.6|14380|14364|0
1698797100000|2023-11-01 00:05:00|14385.5|14369.5|14381.2|14365.2|14386.7|14370.7|14380|14364|0
1698797400000|2023-11-01 00:10:00|14381.1|14365.1|14388.2|14372.2|14388.2|14372.2|14379.1|14363.1|0
1698797700000|2023-11-01 00:15:00|14388.6|14372.6|14389.3|14373.3|14391.7|14375.7|14387|14371|0
1698798000000|2023-11-01 00:20:00|14389.2|14373.2|14387|14371|14390.2|14374.2|14385.2|14369.2|0
1698798300000|2023-11-01 00:25:00|14387.3|14371.3|14382.1|14366.1|14387.6|14371.6|14380.3|14364.3|0
1698798600000|2023-11-01 00:30:00|14382.6|14366.6|14376|14360|14383.2|14367.2|14375.7|14359.7|0
1698798900000|2023-11-01 00:35:00|14376.1|14360.1|14375.8|14359.8|14378|14362|14373.7|14357.7|0
1698799200000|2023-11-01 00:40:00|14376.5|14360.5|14373.5|14357.5|14377.5|14361.5|14371.3|14355.3|0
1698799500000|2023-11-01 00:45:00|14373.2|14357.2|14380.5|14364.5|14383.5|14367.5|14373.2|14357.2|0
1698799800000|2023-11-01 00:50:00|14380.3|14364.3|14376.1|14360.1|14381.5|14365.5|14374.2|14358.2|0
1698800100000|2023-11-01 00:55:00|14376.2|14360.2|14381.5|14365.5|14382.8|14366.8|14374.3|14358.3|0
1698800400000|2023-11-01 01:00:00|14381.6|14365.6|14378.6|14362.6|14382.2|14366.2|14377|14361|0
1698800700000|2023-11-01 01:05:00|14378.1|14362.1|14379.8|14363.8|14381|14365|14376.3|14360.3|0
1698801000000|2023-11-01 01:10:00|14380.1|14364.1|14380.3|14364.3|14381|14365|14377.3|14361.3|0
1698801300000|2023-11-01 01:15:00|14380|14364|14374.8|14358.8|14380.3|14364.3|14369.6|14353.6|0
1698801600000|2023-11-01 01:20:00|14374.5|14358.5|14376.5|14360.5|14378.7|14362.7|14370.5|14354.5|0
1698801900000|2023-11-01 01:25:00|14376.8|14360.8|14376.7|14360.7|14378.6|14362.6|14375.3|14359.3|0
1698802200000|2023-11-01 01:30:00|14376.5|14360.5|14378.7|14362.7|14380|14364|14375.2|14359.2|0
1698802500000|2023-11-01 01:35:00|14379.2|14363.2|14380.2|14364.2|14385.5|14369.5|14378.7|14362.7|0
1698802800000|2023-11-01 01:40:00|14380.3|14364.3|14381.7|14365.7|14382.3|14366.3|14379.2|14363.2|0
1698803100000|2023-11-01 01:45:00|14376|14360|14378.7|14362.7|14381.5|14365.5|14376|14360|0
1698803400000|2023-11-01 01:50:00|14377.5|14361.5|14373.7|14357.7|14378|14362|14373.5|14357.5|0
1698803700000|2023-11-01 01:55:00|14373.8|14357.8|14375.1|14359.1|14375.8|14359.8|14368|14352|0
1698804000000|2023-11-01 02:00:00|14374.7|14358.7|14376.5|14360.5|14377.3|14361.3|14372.8|14356.8|0
1698804300000|2023-11-01 02:05:00|14375.7|14359.7|14373.2|14357.2|14377|14361|14372.6|14356.6|0
1698804600000|2023-11-01 02:10:00|14373.3|14357.3|14381|14365|14382.2|14366.2|14372.7|14356.7|0
1698804900000|2023-11-01 02:15:00|14381.2|14365.2|14381|14365|14382.5|14366.5|14377.7|14361.7|0
1698805200000|2023-11-01 02:20:00|14380.8|14364.8|14382.8|14366.8|14383|14367|14377.1|14361.1|0
1698805500000|2023-11-01 02:25:00|14383|14367|14387.2|14371.2|14387.2|14371.2|14383|14367|0
1698805800000|2023-11-01 02:30:00|14387.3|14371.3|14394.6|14378.6|14395.3|14379.3|14387.3|14371.3|0
1698806100000|2023-11-01 02:35:00|14395.1|14379.1|14395.7|14379.7|14397.5|14381.5|14394.7|14378.7|0
1698806400000|2023-11-01 02:40:00|14395.6|14379.6|14396.6|14380.6|14396.7|14380.7|14393.8|14377.8|0
1698806700000|2023-11-01 02:45:00|14396.3|14380.3|14395.2|14379.2|14398.6|14382.6|14394.7|14378.7|0
1698807000000|2023-11-01 02:50:00|14395.1|14379.1|14396|14380|14396.5|14380.5|14393.7|14377.7|0
1698807300000|2023-11-01 02:55:00|14396.1|14380.1|14401.7|14385.7|14402.6|14386.6|14396|14380|0
1698807600000|2023-11-01 03:00:00|14401.6|14385.6|14401.7|14385.7|14402.1|14386.1|14399.5|14383.5|0
1698807900000|2023-11-01 03:05:00|14401.8|14385.8|14400|14384|14402.1|14386.1|14399.3|14383.3|0
1698808200000|2023-11-01 03:10:00|14399.8|14383.8|14398.7|14382.7|14400.8|14384.8|14398.2|14382.2|0
1698808500000|2023-11-01 03:15:00|14398.6|14382.6|14401.3|14385.3|14402.2|14386.2|14397.8|14381.8|0
1698808800000|2023-11-01 03:20:00|14401.2|14385.2|14404|14388|14404.7|14388.7|14401.2|14385.2|0
1698809100000|2023-11-01 03:25:00|14404.2|14388.2|14402.6|14386.6|14404.7|14388.7|14401.7|14385.7|0
1698809400000|2023-11-01 03:30:00|14402.7|14386.7|14402.2|14386.2|14404.7|14388.7|14401.5|14385.5|0
1698809700000|2023-11-01 03:35:00|14402.5|14386.5|14399|14383|14403.5|14387.5|14399|14383|0
1698810000000|2023-11-01 03:40:00|14398.8|14382.8|14402.2|14386.2|14402.5|14386.5|14398.8|14382.8|0
1698810300000|2023-11-01 03:45:00|14402.1|14386.1|14399.8|14383.8|14402.1|14386.1|14399.6|14383.6|0
1698810600000|2023-11-01 03:50:00|14400.2|14384.2|14400.8|14384.8|14401.5|14385.5|14399.3|14383.3|0
1698810900000|2023-11-01 03:55:00|14400.6|14384.6|14398.5|14382.5|14402.2|14386.2|14398.5|14382.5|0
1698811200000|2023-11-01 04:00:00|14398.7|14382.7|14399.7|14383.7|14401.8|14385.8|14397|14381|0
1698811500000|2023-11-01 04:05:00|14399.8|14383.8|14399.2|14383.2|14400.6|14384.6|14399.2|14383.2|0
1698811800000|2023-11-01 04:10:00|14399.3|14383.3|14399|14383|14399.7|14383.7|14395.1|14379.1|0
1698812100000|2023-11-01 04:15:00|14398.7|14382.7|14398.7|14382.7|14399.5|14383.5|14397.3|14381.3|0
1698812400000|2023-11-01 04:20:00|14398.8|14382.8|14398.8|14382.8|14400|14384|14397.7|14381.7|0
1698812700000|2023-11-01 04:25:00|14398.7|14382.7|14396|14380|14399.7|14383.7|14395.6|14379.6|0
1698813000000|2023-11-01 04:30:00|14396.1|14380.1|14397.3|14381.3|14398.2|14382.2|14394.3|14378.3|0
1698813300000|2023-11-01 04:35:00|14397.2|14381.2|14402.7|14386.7|14402.8|14386.8|14397.2|14381.2|0
1698813600000|2023-11-01 04:40:00|14402.8|14386.8|14403.2|14387.2|14403.2|14387.2|14401.7|14385.7|0
1698813900000|2023-11-01 04:45:00|14403.1|14387.1|14402.1|14386.1|14405|14389|14401.5|14385.5|0
1698814200000|2023-11-01 04:50:00|14402.2|14386.2|14400|14384|14402.2|14386.2|14398.7|14382.7|0
1698814500000|2023-11-01 04:55:00|14400.1|14384.1|14401.2|14385.2|14403.5|14387.5|14399.6|14383.6|0
1698814800000|2023-11-01 05:00:00|14401.3|14385.3|14395.8|14379.8|14401.3|14385.3|14395.7|14379.7|0
1698815100000|2023-11-01 05:05:00|14395.6|14379.6|14395.7|14379.7|14397.5|14381.5|14393|14377|0
1698815400000|2023-11-01 05:10:00|14395.8|14379.8|14398.3|14382.3|14399.7|14383.7|14395.8|14379.8|0
1698815700000|2023-11-01 05:15:00|14398.1|14382.1|14398.1|14382.1|14399.3|14383.3|14395.5|14379.5|0
1698816000000|2023-11-01 05:20:00|14398.2|14382.2|14398.2|14382.2|14402.1|14386.1|14398|14382|0
1698816300000|2023-11-01 05:25:00|14398|14382|14395.8|14379.8|14398|14382|14395|14379|0
1698816600000|2023-11-01 05:30:00|14395.5|14379.5|14393.2|14377.2|14395.8|14379.8|14391.5|14375.5|0
1698816900000|2023-11-01 05:35:00|14393.3|14377.3|14387.3|14371.3|14394.7|14378.7|14387.1|14371.1|0
1698817200000|2023-11-01 05:40:00|14386|14370|14388.8|14372.8|14390.8|14374.8|14382.5|14366.5|0
1698817500000|2023-11-01 05:45:00|14389.1|14373.1|14385.1|14369.1|14389.1|14373.1|14384.2|14368.2|0
1698817800000|2023-11-01 05:50:00|14384.5|14368.5|14385.5|14369.5|14386|14370|14383.7|14367.7|0
1698818100000|2023-11-01 05:55:00|14385.3|14369.3|14384.3|14368.3|14386.2|14370.2|14383.7|14367.7|0
1698818400000|2023-11-01 06:00:00|14384.2|14368.2|14392.7|14376.7|14393.6|14377.6|14383|14367|0
1698818700000|2023-11-01 06:05:00|14393|14377|14399.5|14383.5|14400.8|14384.8|14392.6|14376.6|0
1698819000000|2023-11-01 06:10:00|14399.6|14383.6|14404|14388|14404.7|14388.7|14399.6|14383.6|0
1698819300000|2023-11-01 06:15:00|14403.7|14387.7|14401.3|14385.3|14403.7|14387.7|14401|14385|0
1698819600000|2023-11-01 06:20:00|14401.2|14385.2|14399.5|14383.5|14401.6|14385.6|14398.1|14382.1|0
1698819900000|2023-11-01 06:25:00|14399.6|14383.6|14399.1|14383.1|14399.6|14383.6|14397|14381|0
1698820200000|2023-11-01 06:30:00|14399|14383|14398.7|14382.7|14401|14385|14397.1|14381.1|0
1698820500000|2023-11-01 06:35:00|14398.8|14382.8|14400|14384|14401.2|14385.2|14398.5|14382.5|0
1698820800000|2023-11-01 06:40:00|14399.8|14383.8|14400.8|14384.8|14403.2|14387.2|14399|14383|0
1698821100000|2023-11-01 06:45:00|14400.7|14384.7|14403.3|14387.3|14404|14388|14400.2|14384.2|0
1698821400000|2023-11-01 06:50:00|14403.5|14387.5|14416.2|14400.2|14416.6|14400.6|14403.5|14387.5|0
1698821700000|2023-11-01 06:55:00|14416.5|14400.5|14419.6|14403.6|14420.7|14404.7|14413.5|14397.5|0
1698822000000|2023-11-01 07:00:00|14419.7|14403.7|14412.5|14396.5|14420.5|14404.5|14412.1|14396.1|0
1698822300000|2023-11-01 07:05:00|14412.6|14396.6|14408.1|14392.1|14412.7|14396.7|14405.8|14389.8|0
1698822600000|2023-11-01 07:10:00|14408.2|14392.2|14409.1|14393.1|14409.5|14393.5|14405|14389|0
1698822900000|2023-11-01 07:15:00|14409|14393|14407.8|14391.8|14412.6|14396.6|14406.6|14390.6|0
1698823200000|2023-11-01 07:20:00|14407.7|14391.7|14403.7|14387.7|14408.5|14392.5|14400|14384|0
1698823500000|2023-11-01 07:25:00|14404.5|14388.5|14402.5|14386.5|14404.8|14388.8|14399.2|14383.2|0
1698823800000|2023-11-01 07:30:00|14402.3|14386.3|14406.5|14390.5|14407|14391|14399.1|14383.1|0
1698824100000|2023-11-01 07:35:00|14406.3|14390.3|14402.8|14386.8|14410.3|14394.3|14402.7|14386.7|0
1698824400000|2023-11-01 07:40:00|14402.7|14386.7|14395.3|14379.3|14403.6|14387.6|14394.5|14378.5|0
1698824700000|2023-11-01 07:45:00|14394.7|14378.7|14394.6|14378.6|14398|14382|14392.3|14376.3|0
1698825000000|2023-11-01 07:50:00|14395.1|14379.1|14392.5|14376.5|14399.2|14383.2|14391.7|14375.7|0
1698825300000|2023-11-01 07:55:00|14393.1|14377.1|14391.2|14375.2|14393.7|14377.7|14389.7|14373.7|0
1698825600000|2023-11-01 08:00:00|14391.1|14375.1|14386.1|14370.1|14396|14380|14383.3|14367.3|0
1698825900000|2023-11-01 08:05:00|14387.2|14371.2|14390|14374|14392.6|14376.6|14379.3|14363.3|0
1698826200000|2023-11-01 08:10:00|14389.3|14373.3|14396.6|14380.6|14399.2|14383.2|14383.6|14367.6|0
1698826500000|2023-11-01 08:15:00|14396.1|14380.1|14382|14366|14396.8|14380.8|14381|14365|0
1698826800000|2023-11-01 08:20:00|14381.6|14365.6|14382.3|14366.3|14387.7|14371.7|14380.8|14364.8|0
1698827100000|2023-11-01 08:25:00|14382.1|14366.1|14369.3|14353.3|14382.5|14366.5|14366.7|14350.7|0
1698827400000|2023-11-01 08:30:00|14368.1|14352.1|14377.8|14361.8|14381.3|14365.3|14367.3|14351.3|0
1698827700000|2023-11-01 08:35:00|14378|14362|14379.3|14363.3|14381.7|14365.7|14374.3|14358.3|0
1698828000000|2023-11-01 08:40:00|14379.6|14363.6|14370.2|14354.2|14381.6|14365.6|14367.5|14351.5|0
1698828300000|2023-11-01 08:45:00|14371.5|14355.5|14367.5|14351.5|14372.7|14356.7|14361.7|14345.7|0
1698828600000|2023-11-01 08:50:00|14368|14352|14361.1|14345.1|14369.1|14353.1|14359.2|14343.2|0
1698828900000|2023-11-01 08:55:00|14361.2|14345.2|14366.7|14350.7|14367.8|14351.8|14359.2|14343.2|0
1698829200000|2023-11-01 09:00:00|14367.6|14351.6|14372.6|14356.6|14373.5|14357.5|14364|14348|0
1698829500000|2023-11-01 09:05:00|14373.1|14357.1|14376.8|14360.8|14381.7|14365.7|14372.6|14356.6|0
1698829800000|2023-11-01 09:10:00|14377.1|14361.1|14375.2|14359.2|14378.7|14362.7|14371.8|14355.8|0
1698830100000|2023-11-01 09:15:00|14375.3|14359.3|14368.1|14352.1|14375.3|14359.3|14367.1|14351.1|0
1698830400000|2023-11-01 09:20:00|14368.2|14352.2|14353.2|14337.2|14368.7|14352.7|14352.2|14336.2|0
1698830700000|2023-11-01 09:25:00|14353.3|14337.3|14362.3|14346.3|14362.7|14346.7|14352|14336|0
1698831000000|2023-11-01 09:30:00|14362.5|14346.5|14359.5|14343.5|14367.1|14351.1|14359.1|14343.1|0
1698831300000|2023-11-01 09:35:00|14359.3|14343.3|14361.6|14345.6|14365.1|14349.1|14356.3|14340.3|0
1698831600000|2023-11-01 09:40:00|14361.7|14345.7|14356.1|14340.1|14363.8|14347.8|14355.6|14339.6|0
1698831900000|2023-11-01 09:45:00|14356|14340|14356.1|14340.1|14361.8|14345.8|14354.5|14338.5|0
1698832200000|2023-11-01 09:50:00|14355.8|14339.8|14356|14340|14358.2|14342.2|14350.2|14334.2|0
1698832500000|2023-11-01 09:55:00|14355.7|14339.7|14360.1|14344.1|14360.6|14344.6|14354.3|14338.3|0
1698832800000|2023-11-01 10:00:00|14360.3|14344.3|14356.3|14340.3|14363.3|14347.3|14355.2|14339.2|0
1698833100000|2023-11-01 10:05:00|14356.5|14340.5|14351.2|14335.2|14359.8|14343.8|14349.3|14333.3|0
1698833400000|2023-11-01 10:10:00|14351.1|14335.1|14353.6|14337.6|14353.7|14337.7|14345.7|14329.7|0
1698833700000|2023-11-01 10:15:00|14353|14337|14353|14337|14355.2|14339.2|14349.8|14333.8|0
1698834000000|2023-11-01 10:20:00|14352.6|14336.6|14348.6|14332.6|14354.2|14338.2|14347.5|14331.5|0
1698834300000|2023-11-01 10:25:00|14348.3|14332.3|14357.7|14341.7|14358.2|14342.2|14347.6|14331.6|0
1698834600000|2023-11-01 10:30:00|14357.1|14341.1|14360.5|14344.5|14360.5|14344.5|14353.7|14337.7|0
1698834900000|2023-11-01 10:35:00|14360.6|14344.6|14364.8|14348.8|14366.7|14350.7|14360.3|14344.3|0
1698835200000|2023-11-01 10:40:00|14364.3|14348.3|14369.7|14353.7|14371.5|14355.5|14362.6|14346.6|0
1698835500000|2023-11-01 10:45:00|14370.2|14354.2|14367.1|14351.1|14371.6|14355.6|14366.5|14350.5|0
1698835800000|2023-11-01 10:50:00|14367.2|14351.2|14366.3|14350.3|14368.5|14352.5|14365.5|14349.5|0
1698836100000|2023-11-01 10:55:00|14366.2|14350.2|14364.6|14348.6|14367.1|14351.1|14363|14347|0
1698836400000|2023-11-01 11:00:00|14364.7|14348.7|14371.3|14355.3|14372.6|14356.6|14364|14348|0
1698836700000|2023-11-01 11:05:00|14371|14355|14363.2|14347.2|14371.8|14355.8|14362.2|14346.2|0
1698837000000|2023-11-01 11:10:00|14363.1|14347.1|14363.6|14347.6|14366.8|14350.8|14361.5|14345.5|0
1698837300000|2023-11-01 11:15:00|14363.5|14347.5|14360.8|14344.8|14365.6|14349.6|14360.3|14344.3|0
1698837600000|2023-11-01 11:20:00|14361.6|14345.6|14354.7|14338.7|14361.6|14345.6|14351.2|14335.2|0
1698837900000|2023-11-01 11:25:00|14354.3|14338.3|14352.2|14336.2|14357.7|14341.7|14352.1|14336.1|0
1698838200000|2023-11-01 11:30:00|14352|14336|14362|14346|14362|14346|14350.1|14334.1|0
1698838500000|2023-11-01 11:35:00|14361.8|14345.8|14356|14340|14364.1|14348.1|14352.7|14336.7|0
1698838800000|2023-11-01 11:40:00|14355.8|14339.8|14350.1|14334.1|14357|14341|14349.5|14333.5|0
1698839100000|2023-11-01 11:45:00|14350|14334|14342.7|14326.7|14350|14334|14342.5|14326.5|0
1698839400000|2023-11-01 11:50:00|14342.3|14326.3|14341.8|14325.8|14344.6|14328.6|14340.5|14324.5|0
1698839700000|2023-11-01 11:55:00|14341.7|14325.7|14349.2|14333.2|14350.1|14334.1|14340.8|14324.8|0
1698840000000|2023-11-01 12:00:00|14349.3|14333.3|14357.6|14341.6|14358.1|14342.1|14346.1|14330.1|0
1698840300000|2023-11-01 12:05:00|14357.7|14341.7|14359.3|14343.3|14361.5|14345.5|14351.7|14335.7|0
1698840600000|2023-11-01 12:10:00|14359.7|14343.7|14363.1|14347.1|14366.2|14350.2|14358.5|14342.5|0
1698840900000|2023-11-01 12:15:00|14363|14347|14374.1|14358.1|14376|14360|14363|14347|0
1698841200000|2023-11-01 12:20:00|14374|14358|14368.8|14352.8|14374.8|14358.8|14364.2|14348.2|0
1698841500000|2023-11-01 12:25:00|14368.1|14352.1|14369.2|14353.2|14372.1|14356.1|14364.3|14348.3|0
1698841800000|2023-11-01 12:30:00|14368.8|14352.8|14427.3|14411.3|14428.7|14412.7|14368.8|14352.8|0
1698842100000|2023-11-01 12:35:00|14428.6|14412.6|14439.2|14423.2|14440.8|14424.8|14424.3|14408.3|0
1698842400000|2023-11-01 12:40:00|14439.1|14423.1|14420.5|14404.5|14439.7|14423.7|14417.5|14401.5|0
1698842700000|2023-11-01 12:45:00|14420|14404|14427.3|14411.3|14430|14414|14415.8|14399.8|0
1698843000000|2023-11-01 12:50:00|14427.5|14411.5|14435.3|14419.3|14439|14423|14427.2|14411.2|0
1698843300000|2023-11-01 12:55:00|14434.7|14418.7|14427.3|14411.3|14439.2|14423.2|14419.8|14403.8|0
1698843600000|2023-11-01 13:00:00|14426.5|14410.5|14412.7|14396.7|14427.7|14411.7|14399.5|14383.5|0
1698843900000|2023-11-01 13:05:00|14412.5|14396.5|14421.5|14405.5|14422.8|14406.8|14412|14396|0
1698844200000|2023-11-01 13:10:00|14422|14406|14434.8|14418.8|14437|14421|14418.5|14402.5|0
1698844500000|2023-11-01 13:15:00|14434.2|14418.2|14457.1|14441.1|14459.1|14443.1|14433.5|14417.5|0
1698844800000|2023-11-01 13:20:00|14457.2|14441.2|14453|14437|14462.8|14446.8|14449.2|14433.2|0
1698845100000|2023-11-01 13:25:00|14450.2|14434.2|14449|14433|14454.7|14438.7|14445.6|14429.6|0
1698845400000|2023-11-01 13:30:00|14447.5|14431.5|14469.2|14453.2|14474.2|14458.2|14444.7|14428.7|0
1698845700000|2023-11-01 13:35:00|14468.3|14452.3|14472.6|14456.6|14476.3|14460.3|14458.6|14442.6|0
1698846000000|2023-11-01 13:40:00|14473.5|14457.5|14491|14475|14497.3|14481.3|14462|14446|0
1698846300000|2023-11-01 13:45:00|14495.5|14479.5|14504.2|14488.2|14508.2|14492.2|14477.7|14461.7|0
1698846600000|2023-11-01 13:50:00|14505.6|14489.6|14502.1|14486.1|14510.3|14494.3|14495.1|14479.1|0
1698846900000|2023-11-01 13:55:00|14502.8|14486.8|14477.9|14461.9|14503.3|14487.3|14475.1|14459.1|0
1698847200000|2023-11-01 14:00:00|14504.3|14488.3|14491.7|14475.7|14506.4|14490.4|14479.4|14463.4|0
1698847500000|2023-11-01 14:05:00|14491.3|14475.3|14473.4|14457.4|14498.6|14482.6|14464.1|14448.1|0
1698847800000|2023-11-01 14:10:00|14473.1|14457.1|14488.8|14472.8|14494.8|14478.8|14460.8|14444.8|0
1698848100000|2023-11-01 14:15:00|14491.4|14475.4|14504.7|14488.7|14510.6|14494.6|14490.8|14474.8|0
1698848400000|2023-11-01 14:20:00|14506.6|14490.6|14558.2|14542.2|14560.1|14544.1|14503.3|14487.3|0
1698848700000|2023-11-01 14:25:00|14558.5|14542.5|14558.1|14542.1|14564.9|14548.9|14552.2|14536.2|0
1698849000000|2023-11-01 14:30:00|14559.6|14543.6|14554.9|14538.9|14566.6|14550.6|14548.7|14532.7|0
1698849300000|2023-11-01 14:35:00|14555.9|14539.9|14563.9|14547.9|14569.1|14553.1|14548.5|14532.5|0
1698849600000|2023-11-01 14:40:00|14564.6|14548.6|14568.9|14552.9|14571.9|14555.9|14557.4|14541.4|0
1698849900000|2023-11-01 14:45:00|14569.7|14553.7|14550.5|14534.5|14575.2|14559.2|14545.2|14529.2|0
1698850200000|2023-11-01 14:50:00|14550.4|14534.4|14545.1|14529.1|14555.6|14539.6|14542.2|14526.2|0
1698850500000|2023-11-01 14:55:00|14546.6|14530.6|14550.7|14534.7|14555.7|14539.7|14542|14526|0
1698850800000|2023-11-01 15:00:00|14549.4|14533.4|14564.9|14548.9|14567.6|14551.6|14544.9|14528.9|0
1698851100000|2023-11-01 15:05:00|14565.2|14549.2|14566.4|14550.4|14568.9|14552.9|14556.5|14540.5|0
1698851400000|2023-11-01 15:10:00|14567.9|14551.9|14536.6|14520.6|14569.4|14553.4|14526.5|14510.5|0
1698851700000|2023-11-01 15:15:00|14537.9|14521.9|14525.5|14509.5|14539|14523|14524|14508|0
1698852000000|2023-11-01 15:20:00|14527|14511|14524.1|14508.1|14527|14511|14510.4|14494.4|0
1698852300000|2023-11-01 15:25:00|14522.9|14506.9|14518|14502|14526.4|14510.4|14511.4|14495.4|0
1698852600000|2023-11-01 15:30:00|14516.5|14500.5|14510.6|14494.6|14524.5|14508.5|14503.6|14487.6|0
1698852900000|2023-11-01 15:35:00|14510.9|14494.9|14513.1|14497.1|14520.4|14504.4|14508.7|14492.7|0
1698853200000|2023-11-01 15:40:00|14513.9|14497.9|14526.7|14510.7|14526.7|14510.7|14513.3|14497.3|0
1698853500000|2023-11-01 15:45:00|14525.7|14509.7|14525.5|14509.5|14535.4|14519.4|14522.2|14506.2|0
1698853800000|2023-11-01 15:50:00|14525.2|14509.2|14538.3|14522.3|14540|14524|14519|14503|0
1698854100000|2023-11-01 15:55:00|14538.4|14522.4|14538.8|14522.8|14547.5|14531.5|14537.5|14521.5|0
1698854400000|2023-11-01 16:00:00|14538.4|14522.4|14532.3|14516.3|14538.4|14522.4|14525.9|14509.9|0
1698854700000|2023-11-01 16:05:00|14532.2|14516.2|14533.7|14517.7|14540.9|14524.9|14525.9|14509.9|0
1698855000000|2023-11-01 16:10:00|14535.2|14519.2|14526.8|14510.8|14543.7|14527.7|14525.4|14509.4|0
1698855300000|2023-11-01 16:15:00|14528.2|14512.2|14521.9|14505.9|14528.3|14512.3|14510.5|14494.5|0
1698855600000|2023-11-01 16:20:00|14521.2|14505.2|14521.7|14505.7|14530.4|14514.4|14516.3|14500.3|0
1698855900000|2023-11-01 16:25:00|14521.2|14505.2|14524.4|14508.4|14525.5|14509.5|14513.4|14497.4|0
1698856200000|2023-11-01 16:30:00|14523.9|14507.9|14530.4|14514.4|14540.4|14524.4|14523.4|14507.4|0
1698856500000|2023-11-01 16:35:00|14530.2|14514.2|14511.4|14495.4|14532.4|14516.4|14508.7|14492.7|0
1698856800000|2023-11-01 16:40:00|14511.2|14495.2|14502.9|14486.9|14511.9|14495.9|14490.7|14474.7|0
1698857100000|2023-11-01 16:45:00|14503.3|14487.3|14508.4|14492.4|14511.8|14495.8|14499|14483|0
1698857400000|2023-11-01 16:50:00|14509.7|14493.7|14513.7|14497.7|14518|14502|14504.3|14488.3|0
1698857700000|2023-11-01 16:55:00|14514.9|14498.9|14514|14498|14522.3|14506.3|14509.7|14493.7|0
1698858000000|2023-11-01 17:00:00|14512.9|14496.9|14503.4|14487.4|14516.8|14500.8|14500.8|14484.8|0
1698858300000|2023-11-01 17:05:00|14502.3|14486.3|14521.3|14505.3|14522.6|14506.6|14501.8|14485.8|0
1698858600000|2023-11-01 17:10:00|14521.8|14505.8|14537.3|14521.3|14543.2|14527.2|14519.7|14503.7|0
1698858900000|2023-11-01 17:15:00|14537.6|14521.6|14534.6|14518.6|14542.3|14526.3|14528.2|14512.2|0
1698859200000|2023-11-01 17:20:00|14533.6|14517.6|14521.4|14505.4|14536.3|14520.3|14518.9|14502.9|0
1698859500000|2023-11-01 17:25:00|14520.6|14504.6|14524.7|14508.7|14531.3|14515.3|14515.8|14499.8|0
1698859800000|2023-11-01 17:30:00|14524.2|14508.2|14509.2|14493.2|14526.6|14510.6|14507.7|14491.7|0
1698860100000|2023-11-01 17:35:00|14508.7|14492.7|14521.1|14505.1|14521.8|14505.8|14508.6|14492.6|0
1698860400000|2023-11-01 17:40:00|14519.9|14503.9|14532.8|14516.8|14535.9|14519.9|14515.4|14499.4|0
1698860700000|2023-11-01 17:45:00|14532.6|14516.6|14523.4|14507.4|14532.6|14516.6|14512.6|14496.6|0
1698861000000|2023-11-01 17:50:00|14523.8|14507.8|14525.3|14509.3|14536.2|14520.2|14523.3|14507.3|0
1698861300000|2023-11-01 17:55:00|14525.6|14509.6|14530.8|14514.8|14535.9|14519.9|14521.3|14505.3|0
1698861600000|2023-11-01 18:00:00|14532.1|14516.1|14532.4|14516.4|14562.8|14546.8|14515.6|14499.6|0
1698861900000|2023-11-01 18:05:00|14525.4|14509.4|14522.9|14506.9|14539.2|14523.2|14516.1|14500.1|0
1698862200000|2023-11-01 18:10:00|14521.3|14505.3|14511.3|14495.3|14534.6|14518.6|14510.6|14494.6|0
1698862500000|2023-11-01 18:15:00|14514.7|14498.7|14521.4|14505.4|14528.6|14512.6|14498.8|14482.8|0
1698862800000|2023-11-01 18:20:00|14521.5|14505.5|14534.9|14518.9|14539|14523|14519.8|14503.8|0
1698863100000|2023-11-01 18:25:00|14534.4|14518.4|14539.8|14523.8|14548.2|14532.2|14524.7|14508.7|0
1698863400000|2023-11-01 18:30:00|14540.7|14524.7|14587.4|14571.4|14591.2|14575.2|14540.7|14524.7|0
1698863700000|2023-11-01 18:35:00|14589.2|14573.2|14545.5|14529.5|14600.8|14584.8|14532.2|14516.2|0
1698864000000|2023-11-01 18:40:00|14546|14530|14508.4|14492.4|14551.7|14535.7|14487.7|14471.7|0
1698864300000|2023-11-01 18:45:00|14506.8|14490.8|14516.3|14500.3|14533.3|14517.3|14486.9|14470.9|0
1698864600000|2023-11-01 18:50:00|14520.5|14504.5|14537.3|14521.3|14555|14539|14516|14500|0
1698864900000|2023-11-01 18:55:00|14539.3|14523.3|14586|14570|14599.4|14583.4|14538.7|14522.7|0
1698865200000|2023-11-01 19:00:00|14587.4|14571.4|14620.7|14604.7|14637.9|14621.9|14584.8|14568.8|0
1698865500000|2023-11-01 19:05:00|14621.8|14605.8|14627.4|14611.4|14633.7|14617.7|14605.2|14589.2|0
1698865800000|2023-11-01 19:10:00|14626|14610|14617.7|14601.7|14653|14637|14616.4|14600.4|0
1698866100000|2023-11-01 19:15:00|14618.7|14602.7|14636|14620|14643.2|14627.2|14615|14599|0
1698866400000|2023-11-01 19:20:00|14635.2|14619.2|14667.4|14651.4|14667.4|14651.4|14629.3|14613.3|0
1698866700000|2023-11-01 19:25:00|14669.2|14653.2|14657.2|14641.2|14675.4|14659.4|14643.4|14627.4|0
1698867000000|2023-11-01 19:30:00|14656.4|14640.4|14675.4|14659.4|14685.3|14669.3|14651.4|14635.4|0
1698867300000|2023-11-01 19:35:00|14675.5|14659.5|14674.4|14658.4|14684.3|14668.3|14669.5|14653.5|0
1698867600000|2023-11-01 19:40:00|14672.6|14656.6|14666|14650|14673.6|14657.6|14657.4|14641.4|0
1698867900000|2023-11-01 19:45:00|14665.4|14649.4|14677.6|14661.6|14680.9|14664.9|14662.9|14646.9|0
1698868200000|2023-11-01 19:50:00|14677.9|14661.9|14672.1|14656.1|14681.4|14665.4|14658.1|14642.1|0
1698868500000|2023-11-01 19:55:00|14672.6|14656.6|14670|14654|14686.2|14670.2|14666.9|14650.9|0
1698868800000|2023-11-01 20:00:00|14667.4|14651.4|14671|14655|14679.9|14663.9|14661|14645|0
1698869100000|2023-11-01 20:05:00|14669.9|14653.9|14659.5|14643.5|14670.8|14654.8|14658.5|14642.5|0
1698869400000|2023-11-01 20:10:00|14660|14644|14666.3|14650.3|14667.9|14651.9|14657.2|14641.2|0
1698869700000|2023-11-01 20:15:00|14667|14651|14666.4|14650.4|14672|14656|14664.4|14648.4|0
1698870000000|2023-11-01 20:20:00|14666.2|14650.2|14665.7|14649.7|14668.2|14652.2|14665.2|14649.2|0
1698870300000|2023-11-01 20:25:00|14665.8|14649.8|14665.8|14649.8|14667.5|14651.5|14661.2|14645.2|0
1698870600000|2023-11-01 20:30:00|14666.3|14650.3|14671.7|14655.7|14673.2|14657.2|14664.8|14648.8|0
1698870900000|2023-11-01 20:35:00|14671.8|14655.8|14673.8|14657.8|14674.4|14658.4|14670.9|14654.9|0
1698871200000|2023-11-01 20:40:00|14673.9|14657.9|14682.2|14666.2|14682.5|14666.5|14673.9|14657.9|0
1698871500000|2023-11-01 20:45:00|14682.5|14666.5|14680.3|14664.3|14682.7|14666.7|14677.8|14661.8|0
1698871800000|2023-11-01 20:50:00|14680.7|14664.7|14679.7|14663.7|14680.8|14664.8|14678.3|14662.3|0
1698872100000|2023-11-01 20:55:00|14679.5|14663.5|14685|14669|14685.3|14669.3|14678|14662|0
1698872400000|2023-11-01 21:00:00|14685.1|14669.1|14683.3|14667.3|14686|14670|14682.1|14666.1|0
1698872700000|2023-11-01 21:05:00|14683.7|14667.7|14685.3|14669.3|14686.8|14670.8|14683|14667|0
1698873000000|2023-11-01 21:10:00|14685.6|14669.6|14686.6|14670.6|14688.2|14672.2|14685.6|14669.6|0
1698873300000|2023-11-01 21:15:00|14686.5|14670.5|14685.1|14669.1|14687.1|14671.1|14685.1|14669.1|0
1698873600000|2023-11-01 21:20:00|14685.2|14669.2|14689.3|14673.3|14689.3|14673.3|14684.4|14668.4|0
1698873900000|2023-11-01 21:25:00|14689.2|14673.2|14689.9|14673.9|14691.1|14675.1|14687.5|14671.5|0
1698874200000|2023-11-01 21:30:00|14690|14674|14689.4|14673.4|14691.1|14675.1|14688.7|14672.7|0
1698874500000|2023-11-01 21:35:00|14689.3|14673.3|14690.2|14674.2|14690.2|14674.2|14689.2|14673.2|0
1698874800000|2023-11-01 21:40:00|14690.1|14674.1|14690.2|14674.2|14690.6|14674.6|14687.8|14671.8|0
1698875100000|2023-11-01 21:45:00|14690.1|14674.1|14689.3|14673.3|14690.2|14674.2|14689.1|14673.1|0
1698875400000|2023-11-01 21:50:00|14689|14673|14688|14672|14689|14673|14687.4|14671.4|0
1698875700000|2023-11-01 21:55:00|14687.9|14671.9|14688.2|14672.2|14689.1|14673.1|14687.6|14671.6|0
1698876000000|2023-11-01 22:00:00|14685.5|14669.5|14686.7|14670.7|14687.9|14671.9|14684.4|14668.4|0
1698876300000|2023-11-01 22:05:00|14686.4|14670.4|14694.4|14678.4|14695.1|14679.1|14685.3|14669.3|0
1698876600000|2023-11-01 22:10:00|14695.4|14679.4|14696.4|14680.4|14699.9|14683.9|14692.3|14676.3|0
1698876900000|2023-11-01 22:15:00|14696.3|14680.3|14693.5|14677.5|14700.1|14684.1|14693.5|14677.5|0
1698877200000|2023-11-01 22:20:00|14693.6|14677.6|14690.4|14674.4|14693.9|14677.9|14689.9|14673.9|0
1698877500000|2023-11-01 22:25:00|14690.3|14674.3|14689|14673|14691.1|14675.1|14687.3|14671.3|0
1698877800000|2023-11-01 22:30:00|14689.1|14673.1|14690.1|14674.1|14690.6|14674.6|14688|14672|0
1698878100000|2023-11-01 22:35:00|14689.9|14673.9|14694.1|14678.1|14694.4|14678.4|14689.3|14673.3|0
1698878400000|2023-11-01 22:40:00|14694|14678|14692.3|14676.3|14694.1|14678.1|14690.4|14674.4|0
1698878700000|2023-11-01 22:45:00|14692.6|14676.6|14695.4|14679.4|14695.4|14679.4|14692.3|14676.3|0
1698879000000|2023-11-01 22:50:00|14695.3|14679.3|14697.4|14681.4|14698|14682|14694.9|14678.9|0
1698879300000|2023-11-01 22:55:00|14697.3|14681.3|14694.8|14678.8|14697.5|14681.5|14694|14678|0
1698879600000|2023-11-01 23:00:00|14694.4|14678.4|14700.6|14684.6|14703.1|14687.1|14693.8|14677.8|0
1698879900000|2023-11-01 23:05:00|14700.9|14684.9|14702.1|14686.1|14706|14690|14700|14684|0
1698880200000|2023-11-01 23:10:00|14702.3|14686.3|14705.8|14689.8|14705.9|14689.9|14702.1|14686.1|0
1698880500000|2023-11-01 23:15:00|14705.9|14689.9|14716.1|14700.1|14720.8|14704.8|14705.8|14689.8|0
1698880800000|2023-11-01 23:20:00|14715.9|14699.9|14709.1|14693.1|14716.9|14700.9|14707.1|14691.1|0
1698881100000|2023-11-01 23:25:00|14709|14693|14709.6|14693.6|14716.4|14700.4|14708.4|14692.4|0
1698881400000|2023-11-01 23:30:00|14709.8|14693.8|14708|14692|14711.9|14695.9|14703.4|14687.4|0
1698881700000|2023-11-01 23:35:00|14708.5|14692.5|14711|14695|14711|14695|14707.9|14691.9|0
1698882000000|2023-11-01 23:40:00|14711.1|14695.1|14710.9|14694.9|14713.1|14697.1|14709.9|14693.9|0
1698882300000|2023-11-01 23:45:00|14710.8|14694.8|14713|14697|14713.3|14697.3|14706.6|14690.6|0
1698882600000|2023-11-01 23:50:00|14713.1|14697.1|14711.3|14695.3|14713.5|14697.5|14710.6|14694.6|0
1698882900000|2023-11-01 23:55:00|14711.1|14695.1|14719.4|14703.4|14719.4|14703.4|14710.9|14694.9|0
1698883200000|2023-11-02 00:00:00|14719.1|14703.1|14715.1|14699.1|14721.6|14705.6|14713.5|14697.5|0
1698883500000|2023-11-02 00:05:00|14714.9|14698.9|14713.5|14697.5|14715.1|14699.1|14711.9|14695.9|0
1698883800000|2023-11-02 00:10:00|14713.4|14697.4|14710.8|14694.8|14714.5|14698.5|14708|14692|0
1698884100000|2023-11-02 00:15:00|14711.1|14695.1|14711.3|14695.3|14714.5|14698.5|14710.5|14694.5|0
1698884400000|2023-11-02 00:20:00|14711.4|14695.4|14708.5|14692.5|14713|14697|14706.3|14690.3|0
1698884700000|2023-11-02 00:25:00|14708.9|14692.9|14706.9|14690.9|14709.3|14693.3|14704.3|14688.3|0
1698885000000|2023-11-02 00:30:00|14706.8|14690.8|14708.5|14692.5|14709.5|14693.5|14705.5|14689.5|0
1698885300000|2023-11-02 00:35:00|14708.6|14692.6|14704.3|14688.3|14709.8|14693.8|14703.6|14687.6|0
1698885600000|2023-11-02 00:40:00|14705.1|14689.1|14718.3|14702.3|14720|14704|14704.3|14688.3|0
1698885900000|2023-11-02 00:45:00|14719|14703|14725.9|14709.9|14734|14718|14719|14703|0
1698886200000|2023-11-02 00:50:00|14725.5|14709.5|14728|14712|14728.6|14712.6|14722.6|14706.6|0
1698886500000|2023-11-02 00:55:00|14728.1|14712.1|14724.8|14708.8|14729.3|14713.3|14722.9|14706.9|0
1698886800000|2023-11-02 01:00:00|14724.6|14708.6|14724.1|14708.1|14728.9|14712.9|14723|14707|0
1698887100000|2023-11-02 01:05:00|14724.3|14708.3|14728.3|14712.3|14728.8|14712.8|14723.5|14707.5|0
1698887400000|2023-11-02 01:10:00|14727.4|14711.4|14735.6|14719.6|14740.3|14724.3|14727|14711|0
1698887700000|2023-11-02 01:15:00|14735.5|14719.5|14733.5|14717.5|14736.4|14720.4|14731.5|14715.5|0
1698888000000|2023-11-02 01:20:00|14733|14717|14734|14718|14735|14719|14731.1|14715.1|0
1698888300000|2023-11-02 01:25:00|14734.3|14718.3|14739.2|14723.2|14739.3|14723.3|14731.8|14715.8|0
1698888600000|2023-11-02 01:30:00|14738.6|14722.6|14739.6|14723.6|14742.7|14726.7|14737.8|14721.8|0
1698888900000|2023-11-02 01:35:00|14740|14724|14743.3|14727.3|14743.8|14727.8|14738.5|14722.5|0
1698889200000|2023-11-02 01:40:00|14743.4|14727.4|14740.3|14724.3|14745.4|14729.4|14737.5|14721.5|0
1698889500000|2023-11-02 01:45:00|14740.1|14724.1|14741.5|14725.5|14747|14731|14739|14723|0
1698889800000|2023-11-02 01:50:00|14741.6|14725.6|14738.1|14722.1|14741.9|14725.9|14735.9|14719.9|0
1698890100000|2023-11-02 01:55:00|14738.3|14722.3|14738.6|14722.6|14739.4|14723.4|14736.6|14720.6|0
1698890400000|2023-11-02 02:00:00|14738.4|14722.4|14736.4|14720.4|14738.9|14722.9|14732.5|14716.5|0
1698890700000|2023-11-02 02:05:00|14736.5|14720.5|14732.5|14716.5|14737.4|14721.4|14732.3|14716.3|0
1698891000000|2023-11-02 02:10:00|14733.3|14717.3|14735.8|14719.8|14736.4|14720.4|14733.1|14717.1|0
1698891300000|2023-11-02 02:15:00|14736|14720|14739.5|14723.5|14740|14724|14736|14720|0
1698891600000|2023-11-02 02:20:00|14739.6|14723.6|14738.4|14722.4|14739.6|14723.6|14735|14719|0
1698891900000|2023-11-02 02:25:00|14738.5|14722.5|14735.4|14719.4|14738.5|14722.5|14734|14718|0
1698892200000|2023-11-02 02:30:00|14735|14719|14737.8|14721.8|14738.8|14722.8|14735|14719|0
1698892500000|2023-11-02 02:35:00|14737.9|14721.9|14738.3|14722.3|14738.3|14722.3|14734.3|14718.3|0
1698892800000|2023-11-02 02:40:00|14738.5|14722.5|14738.6|14722.6|14739.8|14723.8|14736.8|14720.8|0
1698893100000|2023-11-02 02:45:00|14738.5|14722.5|14736.8|14720.8|14739.6|14723.6|14735.6|14719.6|0
1698893400000|2023-11-02 02:50:00|14736.9|14720.9|14737.3|14721.3|14740|14724|14735.5|14719.5|0
1698893700000|2023-11-02 02:55:00|14737.4|14721.4|14735.8|14719.8|14737.4|14721.4|14735.4|14719.4|0
1698894000000|2023-11-02 03:00:00|14735.3|14719.3|14735.8|14719.8|14736.4|14720.4|14734.1|14718.1|0
1698894300000|2023-11-02 03:05:00|14735.6|14719.6|14734.3|14718.3|14736|14720|14732.4|14716.4|0
1698894600000|2023-11-02 03:10:00|14733.4|14717.4|14732.4|14716.4|14733.4|14717.4|14731.4|14715.4|0
1698894900000|2023-11-02 03:15:00|14732.5|14716.5|14738.1|14722.1|14738.8|14722.8|14732.5|14716.5|0
1698895200000|2023-11-02 03:20:00|14738.3|14722.3|14736.1|14720.1|14738.6|14722.6|14735.5|14719.5|0
1698895500000|2023-11-02 03:25:00|14736.3|14720.3|14733.8|14717.8|14736.3|14720.3|14733.8|14717.8|0
1698895800000|2023-11-02 03:30:00|14734.3|14718.3|14733.1|14717.1|14735.8|14719.8|14732.9|14716.9|0
1698896100000|2023-11-02 03:35:00|14733.5|14717.5|14728.3|14712.3|14733.6|14717.6|14728|14712|0
1698896400000|2023-11-02 03:40:00|14728.1|14712.1|14730|14714|14731.5|14715.5|14728|14712|0
1698896700000|2023-11-02 03:45:00|14729.6|14713.6|14735.5|14719.5|14736.1|14720.1|14729.4|14713.4|0
1698897000000|2023-11-02 03:50:00|14735.4|14719.4|14736|14720|14737.8|14721.8|14734.5|14718.5|0
1698897300000|2023-11-02 03:55:00|14736.1|14720.1|14735.8|14719.8|14737|14721|14735|14719|0
1698897600000|2023-11-02 04:00:00|14735.6|14719.6|14732.3|14716.3|14735.9|14719.9|14730.6|14714.6|0
1698897900000|2023-11-02 04:05:00|14732.4|14716.4|14731.8|14715.8|14733.1|14717.1|14730.9|14714.9|0
1698898200000|2023-11-02 04:10:00|14731.6|14715.6|14734.8|14718.8|14734.9|14718.9|14731.6|14715.6|0
1698898500000|2023-11-02 04:15:00|14734.6|14718.6|14736.4|14720.4|14736.9|14720.9|14733.5|14717.5|0
1698898800000|2023-11-02 04:20:00|14736.6|14720.6|14736.6|14720.6|14738|14722|14735.4|14719.4|0
1698899100000|2023-11-02 04:25:00|14736.8|14720.8|14736|14720|14737.6|14721.6|14735.9|14719.9|0
1698899400000|2023-11-02 04:30:00|14735.9|14719.9|14734.3|14718.3|14736.8|14720.8|14732.9|14716.9|0
1698899700000|2023-11-02 04:35:00|14734.4|14718.4|14737.5|14721.5|14739.5|14723.5|14734.3|14718.3|0
1698900000000|2023-11-02 04:40:00|14737.6|14721.6|14737.6|14721.6|14738.5|14722.5|14735.9|14719.9|0
1698900300000|2023-11-02 04:45:00|14737.8|14721.8|14734.8|14718.8|14738.5|14722.5|14733.4|14717.4|0
1698900600000|2023-11-02 04:50:00|14735|14719|14731.8|14715.8|14735.4|14719.4|14730.6|14714.6|0
1698900900000|2023-11-02 04:55:00|14731.9|14715.9|14734.8|14718.8|14734.8|14718.8|14730.1|14714.1|0
1698901200000|2023-11-02 05:00:00|14734.5|14718.5|14733|14717|14734.6|14718.6|14731.6|14715.6|0
1698901500000|2023-11-02 05:05:00|14733.1|14717.1|14734.9|14718.9|14735.1|14719.1|14730|14714|0
1698901800000|2023-11-02 05:10:00|14735|14719|14735.1|14719.1|14736.8|14720.8|14734.3|14718.3|0
1698902100000|2023-11-02 05:15:00|14735|14719|14730.9|14714.9|14736.5|14720.5|14729.8|14713.8|0
1698902400000|2023-11-02 05:20:00|14731.1|14715.1|14730.1|14714.1|14733.6|14717.6|14729.5|14713.5|0
1698902700000|2023-11-02 05:25:00|14730.3|14714.3|14734.8|14718.8|14735.4|14719.4|14730|14714|0
1698903000000|2023-11-02 05:30:00|14734.3|14718.3|14732.3|14716.3|14736.9|14720.9|14732|14716|0
1698903300000|2023-11-02 05:35:00|14732.1|14716.1|14733.9|14717.9|14735.8|14719.8|14731.9|14715.9|0
1698903600000|2023-11-02 05:40:00|14734|14718|14735.3|14719.3|14735.8|14719.8|14731|14715|0
1698903900000|2023-11-02 05:45:00|14735.1|14719.1|14733.3|14717.3|14735.5|14719.5|14731.4|14715.4|0
1698904200000|2023-11-02 05:50:00|14733|14717|14728.9|14712.9|14733.4|14717.4|14728.3|14712.3|0
1698904500000|2023-11-02 05:55:00|14729|14713|14730.3|14714.3|14731.4|14715.4|14728.9|14712.9|0
1698904800000|2023-11-02 06:00:00|14731|14715|14727.5|14711.5|14734.5|14718.5|14726.4|14710.4|0
1698905100000|2023-11-02 06:05:00|14727.6|14711.6|14728.5|14712.5|14728.8|14712.8|14726.5|14710.5|0
1698905400000|2023-11-02 06:10:00|14728.4|14712.4|14725.6|14709.6|14728.6|14712.6|14725.1|14709.1|0
1698905700000|2023-11-02 06:15:00|14725.5|14709.5|14721.6|14705.6|14726.3|14710.3|14721.6|14705.6|0
1698906000000|2023-11-02 06:20:00|14721.3|14705.3|14720.3|14704.3|14723.5|14707.5|14718.4|14702.4|0
1698906300000|2023-11-02 06:25:00|14720.8|14704.8|14721.4|14705.4|14722.1|14706.1|14718.3|14702.3|0
1698906600000|2023-11-02 06:30:00|14721.8|14705.8|14717.3|14701.3|14723.3|14707.3|14716.5|14700.5|0
1698906900000|2023-11-02 06:35:00|14717.4|14701.4|14714.5|14698.5|14717.4|14701.4|14713.1|14697.1|0
1698907200000|2023-11-02 06:40:00|14714.6|14698.6|14715.8|14699.8|14717.1|14701.1|14711.5|14695.5|0
1698907500000|2023-11-02 06:45:00|14715.3|14699.3|14713.4|14697.4|14717.3|14701.3|14712.1|14696.1|0
1698907800000|2023-11-02 06:50:00|14713.3|14697.3|14722.6|14706.6|14722.8|14706.8|14713.3|14697.3|0
1698908100000|2023-11-02 06:55:00|14722.5|14706.5|14724.1|14708.1|14725|14709|14721.6|14705.6|0
1698908400000|2023-11-02 07:00:00|14723.1|14707.1|14732.5|14716.5|14732.5|14716.5|14718.8|14702.8|0
1698908700000|2023-11-02 07:05:00|14732.6|14716.6|14734.8|14718.8|14736.8|14720.8|14732.6|14716.6|0
1698909000000|2023-11-02 07:10:00|14734.6|14718.6|14734.8|14718.8|14735.8|14719.8|14731.9|14715.9|0
1698909300000|2023-11-02 07:15:00|14734.3|14718.3|14734.9|14718.9|14735.8|14719.8|14732.3|14716.3|0
1698909600000|2023-11-02 07:20:00|14734.8|14718.8|14735|14719|14738.6|14722.6|14732.4|14716.4|0
1698909900000|2023-11-02 07:25:00|14735.5|14719.5|14731.3|14715.3|14735.5|14719.5|14726.5|14710.5|0
1698910200000|2023-11-02 07:30:00|14731.1|14715.1|14732.9|14716.9|14734|14718|14728.4|14712.4|0
1698910500000|2023-11-02 07:35:00|14732.6|14716.6|14734.8|14718.8|14734.8|14718.8|14730.3|14714.3|0
1698910800000|2023-11-02 07:40:00|14735|14719|14732.4|14716.4|14735|14719|14730.5|14714.5|0
1698911100000|2023-11-02 07:45:00|14733.1|14717.1|14733.5|14717.5|14734.4|14718.4|14725.6|14709.6|0
1698911400000|2023-11-02 07:50:00|14733.6|14717.6|14742.5|14726.5|14742.5|14726.5|14733.4|14717.4|0
1698911700000|2023-11-02 07:55:00|14742.8|14726.8|14750.8|14734.8|14751|14735|14741.3|14725.3|0
1698912000000|2023-11-02 08:00:00|14751.1|14735.1|14739.8|14723.8|14751.1|14735.1|14737.8|14721.8|0
1698912300000|2023-11-02 08:05:00|14739.6|14723.6|14743.3|14727.3|14745.9|14729.9|14738.4|14722.4|0
1698912600000|2023-11-02 08:10:00|14743.6|14727.6|14744.3|14728.3|14745.3|14729.3|14739.1|14723.1|0
1698912900000|2023-11-02 08:15:00|14743.9|14727.9|14755.8|14739.8|14755.8|14739.8|14743.9|14727.9|0
1698913200000|2023-11-02 08:20:00|14755.6|14739.6|14768|14752|14772.1|14756.1|14755.5|14739.5|0
1698913500000|2023-11-02 08:25:00|14767.6|14751.6|14767.5|14751.5|14771.3|14755.3|14761.6|14745.6|0
1698913800000|2023-11-02 08:30:00|14767.3|14751.3|14756.5|14740.5|14768.3|14752.3|14756.5|14740.5|0
1698914100000|2023-11-02 08:35:00|14756.6|14740.6|14762|14746|14762|14746|14754|14738|0
1698914400000|2023-11-02 08:40:00|14762.5|14746.5|14761.9|14745.9|14766.3|14750.3|14758.8|14742.8|0
1698914700000|2023-11-02 08:45:00|14761.6|14745.6|14768.5|14752.5|14771.5|14755.5|14758.8|14742.8|0
1698915000000|2023-11-02 08:50:00|14768.6|14752.6|14771.6|14755.6|14775.9|14759.9|14767.6|14751.6|0
1698915300000|2023-11-02 08:55:00|14771.8|14755.8|14768.8|14752.8|14774.1|14758.1|14767.5|14751.5|0
1698915600000|2023-11-02 09:00:00|14769.4|14753.4|14771.1|14755.1|14776.5|14760.5|14768.3|14752.3|0
1698915900000|2023-11-02 09:05:00|14770.9|14754.9|14772.5|14756.5|14778.3|14762.3|14769.4|14753.4|0
1698916200000|2023-11-02 09:10:00|14772.1|14756.1|14773.9|14757.9|14778.3|14762.3|14770.3|14754.3|0
1698916500000|2023-11-02 09:15:00|14773.4|14757.4|14777.5|14761.5|14782.5|14766.5|14770.8|14754.8|0
1698916800000|2023-11-02 09:20:00|14777.6|14761.6|14777.8|14761.8|14780.8|14764.8|14774.8|14758.8|0
1698917100000|2023-11-02 09:25:00|14777.5|14761.5|14786.4|14770.4|14786.6|14770.6|14776.8|14760.8|0
1698917400000|2023-11-02 09:30:00|14786.3|14770.3|14783|14767|14793|14777|14782.1|14766.1|0
1698917700000|2023-11-02 09:35:00|14786.9|14770.9|14784.8|14768.8|14788.6|14772.6|14782.1|14766.1|0
1698918000000|2023-11-02 09:40:00|14784.5|14768.5|14775|14759|14787|14771|14774.8|14758.8|0
1698918300000|2023-11-02 09:45:00|14775.5|14759.5|14778.5|14762.5|14779.3|14763.3|14774|14758|0
1698918600000|2023-11-02 09:50:00|14779.3|14763.3|14785.1|14769.1|14785.4|14769.4|14777.3|14761.3|0
1698918900000|2023-11-02 09:55:00|14785.3|14769.3|14779.3|14763.3|14785.3|14769.3|14776.8|14760.8|0
1698919200000|2023-11-02 10:00:00|14779.5|14763.5|14780.1|14764.1|14783.5|14767.5|14776.1|14760.1|0
1698919500000|2023-11-02 10:05:00|14779.3|14763.3|14784.9|14768.9|14786|14770|14778.8|14762.8|0
1698919800000|2023-11-02 10:10:00|14785|14769|14778.8|14762.8|14785.3|14769.3|14777.3|14761.3|0
1698920100000|2023-11-02 10:15:00|14778.9|14762.9|14785.6|14769.6|14787.4|14771.4|14778.8|14762.8|0
1698920400000|2023-11-02 10:20:00|14785.5|14769.5|14784.5|14768.5|14786.3|14770.3|14782.3|14766.3|0
1698920700000|2023-11-02 10:25:00|14784.4|14768.4|14781.8|14765.8|14784.5|14768.5|14779.3|14763.3|0
1698921000000|2023-11-02 10:30:00|14781.5|14765.5|14782.3|14766.3|14785|14769|14777.4|14761.4|0
1698921300000|2023-11-02 10:35:00|14782.6|14766.6|14786|14770|14786.5|14770.5|14778.8|14762.8|0
1698921600000|2023-11-02 10:40:00|14785.9|14769.9|14791|14775|14791.5|14775.5|14784.9|14768.9|0
1698921900000|2023-11-02 10:45:00|14790.9|14774.9|14789.3|14773.3|14792.5|14776.5|14785.8|14769.8|0
1698922200000|2023-11-02 10:50:00|14789|14773|14795.3|14779.3|14797.3|14781.3|14789|14773|0
1698922500000|2023-11-02 10:55:00|14795.9|14779.9|14792|14776|14796.3|14780.3|14792|14776|0
1698922800000|2023-11-02 11:00:00|14789.5|14773.5|14797.6|14781.6|14797.8|14781.8|14786.8|14770.8|0
1698923100000|2023-11-02 11:05:00|14797.4|14781.4|14796.4|14780.4|14797.5|14781.5|14787.5|14771.5|0
1698923400000|2023-11-02 11:10:00|14796|14780|14799|14783|14799|14783|14790.8|14774.8|0
1698923700000|2023-11-02 11:15:00|14798.1|14782.1|14793.5|14777.5|14800|14784|14792.5|14776.5|0
1698924000000|2023-11-02 11:20:00|14793.6|14777.6|14792.5|14776.5|14795.3|14779.3|14790|14774|0
1698924300000|2023-11-02 11:25:00|14791.8|14775.8|14795|14779|14795.1|14779.1|14789.3|14773.3|0
1698924600000|2023-11-02 11:30:00|14795.1|14779.1|14791.8|14775.8|14795.9|14779.9|14788.3|14772.3|0
1698924900000|2023-11-02 11:35:00|14791.6|14775.6|14800.6|14784.6|14803.6|14787.6|14791.4|14775.4|0
1698925200000|2023-11-02 11:40:00|14800.4|14784.4|14807.1|14791.1|14809.3|14793.3|14800|14784|0
1698925500000|2023-11-02 11:45:00|14807|14791|14811.3|14795.3|14816|14800|14807|14791|0
1698925800000|2023-11-02 11:50:00|14812.1|14796.1|14810.5|14794.5|14812.8|14796.8|14805.8|14789.8|0
1698926100000|2023-11-02 11:55:00|14810.4|14794.4|14809.1|14793.1|14813|14797|14807.4|14791.4|0
1698926400000|2023-11-02 12:00:00|14809.8|14793.8|14813.8|14797.8|14816.3|14800.3|14801.9|14785.9|0
1698926700000|2023-11-02 12:05:00|14813.3|14797.3|14827.3|14811.3|14829.9|14813.9|14812.8|14796.8|0
1698927000000|2023-11-02 12:10:00|14827.4|14811.4|14836.4|14820.4|14844.1|14828.1|14826|14810|0
1698927300000|2023-11-02 12:15:00|14836.3|14820.3|14836|14820|14841|14825|14834.1|14818.1|0
1698927600000|2023-11-02 12:20:00|14835.9|14819.9|14840|14824|14841.8|14825.8|14832.1|14816.1|0
1698927900000|2023-11-02 12:25:00|14839.9|14823.9|14834.6|14818.6|14840|14824|14826.8|14810.8|0
1698928200000|2023-11-02 12:30:00|14838.4|14822.4|14853.3|14837.3|14867.9|14851.9|14838.4|14822.4|0
1698928500000|2023-11-02 12:35:00|14854.1|14838.1|14867.3|14851.3|14872|14856|14849.8|14833.8|0
1698928800000|2023-11-02 12:40:00|14866.8|14850.8|14864.5|14848.5|14866.8|14850.8|14857.1|14841.1|0
1698929100000|2023-11-02 12:45:00|14865.4|14849.4|14879.3|14863.3|14879.5|14863.5|14860.3|14844.3|0
1698929400000|2023-11-02 12:50:00|14878.9|14862.9|14878|14862|14881|14865|14873.5|14857.5|0
1698929700000|2023-11-02 12:55:00|14878.1|14862.1|14876.4|14860.4|14882.8|14866.8|14875.3|14859.3|0
1698930000000|2023-11-02 13:00:00|14876.8|14860.8|14868.3|14852.3|14877.8|14861.8|14867.9|14851.9|0
1698930300000|2023-11-02 13:05:00|14868.4|14852.4|14857.9|14841.9|14870|14854|14857.3|14841.3|0
1698930600000|2023-11-02 13:10:00|14857.8|14841.8|14861|14845|14863.5|14847.5|14856.5|14840.5|0
1698930900000|2023-11-02 13:15:00|14860.8|14844.8|14853.6|14837.6|14860.8|14844.8|14849.3|14833.3|0
1698931200000|2023-11-02 13:20:00|14853.8|14837.8|14852.3|14836.3|14856.6|14840.6|14848.9|14832.9|0
1698931500000|2023-11-02 13:25:00|14849.3|14833.3|14850|14834|14855.3|14839.3|14845.5|14829.5|0
1698931800000|2023-11-02 13:30:00|14851.6|14835.6|14842.3|14826.3|14867|14851|14835.8|14819.8|0
1698932100000|2023-11-02 13:35:00|14842.5|14826.5|14875.8|14859.8|14876.3|14860.3|14839.9|14823.9|0
1698932400000|2023-11-02 13:40:00|14876.1|14860.1|14866.5|14850.5|14882.9|14866.9|14858.5|14842.5|0
1698932700000|2023-11-02 13:45:00|14864.9|14848.9|14852.6|14836.6|14864.9|14848.9|14831.5|14815.5|0
1698933000000|2023-11-02 13:50:00|14853|14837|14839.4|14823.4|14858.2|14842.2|14839.4|14823.4|0
1698933300000|2023-11-02 13:55:00|14838.4|14822.4|14846.1|14830.1|14857.6|14841.6|14837.4|14821.4|0
1698933600000|2023-11-02 14:00:00|14848.4|14832.4|14840.9|14824.9|14861.5|14845.5|14837.5|14821.5|0
1698933900000|2023-11-02 14:05:00|14841.2|14825.2|14821.4|14805.4|14845.2|14829.2|14816.2|14800.2|0
1698934200000|2023-11-02 14:10:00|14823|14807|14810.5|14794.5|14824.9|14808.9|14802.1|14786.1|0
1698934500000|2023-11-02 14:15:00|14811.1|14795.1|14826.5|14810.5|14829|14813|14805|14789|0
1698934800000|2023-11-02 14:20:00|14826|14810|14825|14809|14839.5|14823.5|14823.5|14807.5|0
1698935100000|2023-11-02 14:25:00|14825.7|14809.7|14856|14840|14863.5|14847.5|14824.7|14808.7|0
1698935400000|2023-11-02 14:30:00|14857.5|14841.5|14845.2|14829.2|14860.7|14844.7|14841.8|14825.8|0
1698935700000|2023-11-02 14:35:00|14846.6|14830.6|14868.7|14852.7|14869.5|14853.5|14841|14825|0
1698936000000|2023-11-02 14:40:00|14868.5|14852.5|14872.1|14856.1|14876.8|14860.8|14866|14850|0
1698936300000|2023-11-02 14:45:00|14873|14857|14873.5|14857.5|14875.2|14859.2|14865|14849|0
1698936600000|2023-11-02 14:50:00|14873.2|14857.2|14883.8|14867.8|14893.6|14877.6|14870|14854|0
1698936900000|2023-11-02 14:55:00|14884.5|14868.5|14887.6|14871.6|14893.2|14877.2|14882.6|14866.6|0
1698937200000|2023-11-02 15:00:00|14889.2|14873.2|14892.5|14876.5|14898.5|14882.5|14872|14856|0
1698937500000|2023-11-02 15:05:00|14893.8|14877.8|14884.7|14868.7|14900.7|14884.7|14881.7|14865.7|0
1698937800000|2023-11-02 15:10:00|14885.1|14869.1|14876.8|14860.8|14891.5|14875.5|14875.6|14859.6|0
1698938100000|2023-11-02 15:15:00|14875.5|14859.5|14884.3|14868.3|14885.2|14869.2|14861|14845|0
1698938400000|2023-11-02 15:20:00|14884.2|14868.2|14886.2|14870.2|14889.2|14873.2|14874.6|14858.6|0
1698938700000|2023-11-02 15:25:00|14885.7|14869.7|14869.6|14853.6|14888|14872|14867.7|14851.7|0
1698939000000|2023-11-02 15:30:00|14869.8|14853.8|14877.2|14861.2|14878|14862|14860.5|14844.5|0
1698939300000|2023-11-02 15:35:00|14877|14861|14883.7|14867.7|14891.1|14875.1|14874.6|14858.6|0
1698939600000|2023-11-02 15:40:00|14885|14869|14881.9|14865.9|14890.6|14874.6|14880.1|14864.1|0
1698939900000|2023-11-02 15:45:00|14883.1|14867.1|14874.1|14858.1|14886.8|14870.8|14871.6|14855.6|0
1698940200000|2023-11-02 15:50:00|14874.6|14858.6|14864.1|14848.1|14884.6|14868.6|14860.3|14844.3|0
1698940500000|2023-11-02 15:55:00|14864.9|14848.9|14870.4|14854.4|14871.1|14855.1|14858.5|14842.5|0
1698940800000|2023-11-02 16:00:00|14871.1|14855.1|14868.9|14852.9|14872.6|14856.6|14862.8|14846.8|0
1698941100000|2023-11-02 16:05:00|14869.5|14853.5|14863.9|14847.9|14873.5|14857.5|14857.5|14841.5|0
1698941400000|2023-11-02 16:10:00|14864.3|14848.3|14871.6|14855.6|14876.5|14860.5|14860.6|14844.6|0
1698941700000|2023-11-02 16:15:00|14871.1|14855.1|14871|14855|14873.1|14857.1|14853.4|14837.4|0
1698942000000|2023-11-02 16:20:00|14870.6|14854.6|14870.4|14854.4|14872.6|14856.6|14862.6|14846.6|0
1698942300000|2023-11-02 16:25:00|14870|14854|14869.4|14853.4|14875.3|14859.3|14856.9|14840.9|0
1698942600000|2023-11-02 16:30:00|14869.9|14853.9|14873.6|14857.6|14875.3|14859.3|14861.3|14845.3|0
1698942900000|2023-11-02 16:35:00|14873.9|14857.9|14887.6|14871.6|14890.1|14874.1|14872.3|14856.3|0
1698943200000|2023-11-02 16:40:00|14887.3|14871.3|14888.6|14872.6|14891.5|14875.5|14882.1|14866.1|0
1698943500000|2023-11-02 16:45:00|14889|14873|14890.8|14874.8|14894.8|14878.8|14884.5|14868.5|0
1698943800000|2023-11-02 16:50:00|14890.3|14874.3|14891.5|14875.5|14896.9|14880.9|14886.6|14870.6|0
1698944100000|2023-11-02 16:55:00|14892.4|14876.4|14883.6|14867.6|14898.8|14882.8|14879.5|14863.5|0
1698944400000|2023-11-02 17:00:00|14883.1|14867.1|14881.8|14865.8|14886|14870|14873.3|14857.3|0
1698944700000|2023-11-02 17:05:00|14881.3|14865.3|14896.8|14880.8|14897.6|14881.6|14881.3|14865.3|0
1698945000000|2023-11-02 17:10:00|14896.6|14880.6|14905.3|14889.3|14906.3|14890.3|14895.7|14879.7|0
1698945300000|2023-11-02 17:15:00|14905|14889|14906.3|14890.3|14912.2|14896.2|14902.2|14886.2|0
1698945600000|2023-11-02 17:20:00|14906.2|14890.2|14904.5|14888.5|14908.5|14892.5|14901.8|14885.8|0
1698945900000|2023-11-02 17:25:00|14904.6|14888.6|14902.5|14886.5|14905.6|14889.6|14894.2|14878.2|0
1698946200000|2023-11-02 17:30:00|14903.1|14887.1|14917.7|14901.7|14919.5|14903.5|14903.1|14887.1|0
1698946500000|2023-11-02 17:35:00|14917.3|14901.3|14917.7|14901.7|14918.5|14902.5|14907.8|14891.8|0
1698946800000|2023-11-02 17:40:00|14917.6|14901.6|14915.1|14899.1|14917.6|14901.6|14909.6|14893.6|0
1698947100000|2023-11-02 17:45:00|14915.6|14899.6|14914|14898|14920.1|14904.1|14910.2|14894.2|0
1698947400000|2023-11-02 17:50:00|14913.1|14897.1|14922.1|14906.1|14924.1|14908.1|14911.8|14895.8|0
1698947700000|2023-11-02 17:55:00|14921.8|14905.8|14923.3|14907.3|14928.7|14912.7|14917.5|14901.5|0
1698948000000|2023-11-02 18:00:00|14924.1|14908.1|14918.1|14902.1|14924.1|14908.1|14911.7|14895.7|0
1698948300000|2023-11-02 18:05:00|14918.2|14902.2|14918|14902|14923.1|14907.1|14913.2|14897.2|0
1698948600000|2023-11-02 18:10:00|14917.3|14901.3|14916.6|14900.6|14918.8|14902.8|14907.3|14891.3|0
1698948900000|2023-11-02 18:15:00|14917.1|14901.1|14922.1|14906.1|14924.5|14908.5|14916.5|14900.5|0
1698949200000|2023-11-02 18:20:00|14921.4|14905.4|14925.4|14909.4|14925.4|14909.4|14917|14901|0
1698949500000|2023-11-02 18:25:00|14925.6|14909.6|14921.9|14905.9|14926|14910|14920.1|14904.1|0
1698949800000|2023-11-02 18:30:00|14923|14907|14917.8|14901.8|14924.3|14908.3|14915.3|14899.3|0
1698950100000|2023-11-02 18:35:00|14918.6|14902.6|14922.6|14906.6|14927.6|14911.6|14918.6|14902.6|0
1698950400000|2023-11-02 18:40:00|14923|14907|14931|14915|14935.9|14919.9|14921.3|14905.3|0
1698950700000|2023-11-02 18:45:00|14930.1|14914.1|14924.5|14908.5|14933|14917|14919.9|14903.9|0
1698951000000|2023-11-02 18:50:00|14925.1|14909.1|14925.9|14909.9|14928.4|14912.4|14919|14903|0
1698951300000|2023-11-02 18:55:00|14926.1|14910.1|14928|14912|14930.6|14914.6|14919.5|14903.5|0
1698951600000|2023-11-02 19:00:00|14927.5|14911.5|14922|14906|14929|14913|14916.6|14900.6|0
1698951900000|2023-11-02 19:05:00|14922.3|14906.3|14931.8|14915.8|14933.5|14917.5|14921.3|14905.3|0
1698952200000|2023-11-02 19:10:00|14930.5|14914.5|14934.6|14918.6|14934.8|14918.8|14928.8|14912.8|0
1698952500000|2023-11-02 19:15:00|14934.5|14918.5|14932.1|14916.1|14936|14920|14928.1|14912.1|0
1698952800000|2023-11-02 19:20:00|14931.5|14915.5|14925.5|14909.5|14932.6|14916.6|14924.1|14908.1|0
1698953100000|2023-11-02 19:25:00|14926|14910|14922.3|14906.3|14928.8|14912.8|14922.1|14906.1|0
1698953400000|2023-11-02 19:30:00|14922.4|14906.4|14924.8|14908.8|14928.1|14912.1|14920.1|14904.1|0
1698953700000|2023-11-02 19:35:00|14925|14909|14935.6|14919.6|14936.3|14920.3|14924.5|14908.5|0
1698954000000|2023-11-02 19:40:00|14936.1|14920.1|14926.8|14910.8|14938.2|14922.2|14922.7|14906.7|0
1698954300000|2023-11-02 19:45:00|14926.3|14910.3|14930.3|14914.3|14932.6|14916.6|14923.2|14907.2|0
1698954600000|2023-11-02 19:50:00|14930.1|14914.1|14933.8|14917.8|14934.4|14918.4|14924.6|14908.6|0
1698954900000|2023-11-02 19:55:00|14934.4|14918.4|14928.1|14912.1|14934.4|14918.4|14921.1|14905.1|0
1698955200000|2023-11-02 20:00:00|14929.3|14913.3|14923.2|14907.2|14929.3|14913.3|14920.7|14904.7|0
1698955500000|2023-11-02 20:05:00|14921.8|14905.8|14916.9|14900.9|14923.8|14907.8|14911.2|14895.2|0
1698955800000|2023-11-02 20:10:00|14916.3|14900.3|14908.7|14892.7|14917.9|14901.9|14906.8|14890.8|0
1698956100000|2023-11-02 20:15:00|14908.3|14892.3|14905.1|14889.1|14912.7|14896.7|14902.8|14886.8|0
1698956400000|2023-11-02 20:20:00|14905.6|14889.6|14906.7|14890.7|14912.4|14896.4|14904.9|14888.9|0
1698956700000|2023-11-02 20:25:00|14905.1|14889.1|14904.1|14888.1|14908.1|14892.1|14893.7|14877.7|0
1698957000000|2023-11-02 20:30:00|14882.6|14866.6|14880.8|14864.8|14943.2|14927.2|14862.7|14846.7|0
1698957300000|2023-11-02 20:35:00|14881.6|14865.6|14880.7|14864.7|14895.7|14879.7|14877.1|14861.1|0
1698957600000|2023-11-02 20:40:00|14881.2|14865.2|14894.1|14878.1|14897.7|14881.7|14879.1|14863.1|0
1698957900000|2023-11-02 20:45:00|14892.8|14876.8|14892.1|14876.1|14897.3|14881.3|14887.9|14871.9|0
1698958200000|2023-11-02 20:50:00|14893.7|14877.7|14892.2|14876.2|14893.9|14877.9|14882.6|14866.6|0
1698958500000|2023-11-02 20:55:00|14892.1|14876.1|14898.6|14882.6|14899.7|14883.7|14888.3|14872.3|0
1698958800000|2023-11-02 21:00:00|14898.2|14882.2|14904.5|14888.5|14904.7|14888.7|14897|14881|0
1698959100000|2023-11-02 21:05:00|14904.4|14888.4|14911.5|14895.5|14913.8|14897.8|14904.3|14888.3|0
1698959400000|2023-11-02 21:10:00|14911.4|14895.4|14910.4|14894.4|14912.6|14896.6|14910.4|14894.4|0
1698959700000|2023-11-02 21:15:00|14910.6|14894.6|14901.3|14885.3|14912.5|14896.5|14901.1|14885.1|0
1698960000000|2023-11-02 21:20:00|14901.5|14885.5|14872.6|14856.6|14907.7|14891.7|14872.5|14856.5|0
1698960300000|2023-11-02 21:25:00|14872.7|14856.7|14890.6|14874.6|14898.9|14882.9|14872.7|14856.7|0
1698960600000|2023-11-02 21:30:00|14890.9|14874.9|14885.2|14869.2|14890.9|14874.9|14879.2|14863.2|0
1698960900000|2023-11-02 21:35:00|14885.6|14869.6|14879.3|14863.3|14886.5|14870.5|14877.7|14861.7|0
1698961200000|2023-11-02 21:40:00|14883.4|14867.4|14880.7|14864.7|14884.1|14868.1|14877.9|14861.9|0
1698961500000|2023-11-02 21:45:00|14880.9|14864.9|14877.8|14861.8|14880.9|14864.9|14875.2|14859.2|0
1698961800000|2023-11-02 21:50:00|14877.9|14861.9|14876.8|14860.8|14878.4|14862.4|14873.4|14857.4|0
1698962100000|2023-11-02 21:55:00|14876.7|14860.7|14868.6|14852.6|14876.7|14860.7|14868.6|14852.6|0
1698962400000|2023-11-02 22:00:00|14857.9|14841.9|14871.9|14855.9|14876.6|14860.6|14857.9|14841.9|0
1698962700000|2023-11-02 22:05:00|14872.1|14856.1|14872.9|14856.9|14874.8|14858.8|14868.9|14852.9|0
1698963000000|2023-11-02 22:10:00|14873.1|14857.1|14874.2|14858.2|14874.4|14858.4|14864.2|14848.2|0
1698963300000|2023-11-02 22:15:00|14874.1|14858.1|14875.6|14859.6|14879.3|14863.3|14873.6|14857.6|0
1698963600000|2023-11-02 22:20:00|14875.4|14859.4|14883.4|14867.4|14884.6|14868.6|14875.3|14859.3|0
1698963900000|2023-11-02 22:25:00|14883.3|14867.3|14883.3|14867.3|14890.9|14874.9|14883.1|14867.1|0
1698964200000|2023-11-02 22:30:00|14882.8|14866.8|14881.9|14865.9|14886.1|14870.1|14881.6|14865.6|0
1698964500000|2023-11-02 22:35:00|14882.1|14866.1|14886.8|14870.8|14887.6|14871.6|14881.9|14865.9|0
1698964800000|2023-11-02 22:40:00|14886.7|14870.7|14882.1|14866.1|14886.8|14870.8|14881.1|14865.1|0
1698965100000|2023-11-02 22:45:00|14882.2|14866.2|14874.3|14858.3|14882.2|14866.2|14874.2|14858.2|0
1698965400000|2023-11-02 22:50:00|14874.9|14858.9|14876.9|14860.9|14879.2|14863.2|14874.9|14858.9|0
1698965700000|2023-11-02 22:55:00|14876.8|14860.8|14875.8|14859.8|14878.1|14862.1|14875.8|14859.8|0
1698966000000|2023-11-02 23:00:00|14876.4|14860.4|14880.2|14864.2|14881.4|14865.4|14876.2|14860.2|0
1698966300000|2023-11-02 23:05:00|14880.3|14864.3|14882.1|14866.1|14882.7|14866.7|14880.2|14864.2|0
1698966600000|2023-11-02 23:10:00|14882.2|14866.2|14879.9|14863.9|14882.4|14866.4|14879.4|14863.4|0
1698966900000|2023-11-02 23:15:00|14879.7|14863.7|14878.8|14862.8|14880.8|14864.8|14877.7|14861.7|0
1698967200000|2023-11-02 23:20:00|14878.7|14862.7|14873.1|14857.1|14879.1|14863.1|14872.7|14856.7|0
1698967500000|2023-11-02 23:25:00|14873.2|14857.2|14878.1|14862.1|14878.1|14862.1|14873.2|14857.2|0
1698967800000|2023-11-02 23:30:00|14877.9|14861.9|14876.4|14860.4|14878.4|14862.4|14875.7|14859.7|0
1698968100000|2023-11-02 23:35:00|14876.2|14860.2|14875.5|14859.5|14876.5|14860.5|14872.4|14856.4|0
1698968400000|2023-11-02 23:40:00|14875.6|14859.6|14875.2|14859.2|14875.9|14859.9|14873.5|14857.5|0
1698968700000|2023-11-02 23:45:00|14875.1|14859.1|14876.9|14860.9|14877.1|14861.1|14874.7|14858.7|0
1698969000000|2023-11-02 23:50:00|14876.7|14860.7|14878|14862|14880.2|14864.2|14876.5|14860.5|0
1698969300000|2023-11-02 23:55:00|14878.1|14862.1|14875|14859|14878.4|14862.4|14874.4|14858.4|0
1698969600000|2023-11-03 00:00:00|14875.2|14859.2|14877.4|14861.4|14878.4|14862.4|14875.2|14859.2|0
1698969900000|2023-11-03 00:05:00|14877.5|14861.5|14878.6|14862.6|14880.5|14864.5|14876.6|14860.6|0
1698970200000|2023-11-03 00:10:00|14878.7|14862.7|14883.5|14867.5|14886.4|14870.4|14878.4|14862.4|0
1698970500000|2023-11-03 00:15:00|14883.6|14867.6|14876.7|14860.7|14883.6|14867.6|14875.9|14859.9|0
1698970800000|2023-11-03 00:20:00|14876.6|14860.6|14873.1|14857.1|14877|14861|14873.1|14857.1|0
1698971100000|2023-11-03 00:25:00|14873.4|14857.4|14875.5|14859.5|14876.9|14860.9|14868.9|14852.9|0
1698971400000|2023-11-03 00:30:00|14875.2|14859.2|14878.4|14862.4|14879.4|14863.4|14874.6|14858.6|0
1698971700000|2023-11-03 00:35:00|14878.5|14862.5|14879.9|14863.9|14879.9|14863.9|14876.5|14860.5|0
1698972000000|2023-11-03 00:40:00|14879.7|14863.7|14880.2|14864.2|14882.7|14866.7|14878.4|14862.4|0
1698972300000|2023-11-03 00:45:00|14880.1|14864.1|14879.9|14863.9|14882.4|14866.4|14879.5|14863.5|0
1698972600000|2023-11-03 00:50:00|14880|14864|14881.5|14865.5|14881.6|14865.6|14879|14863|0
1698972900000|2023-11-03 00:55:00|14881.2|14865.2|14883.6|14867.6|14885.1|14869.1|14880.5|14864.5|0
1698973200000|2023-11-03 01:00:00|14883.5|14867.5|14887.9|14871.9|14888.7|14872.7|14879.6|14863.6|0
1698973500000|2023-11-03 01:05:00|14888|14872|14887.4|14871.4|14888|14872|14880.7|14864.7|0
1698973800000|2023-11-03 01:10:00|14887.5|14871.5|14889.4|14873.4|14892.9|14876.9|14887.4|14871.4|0
1698974100000|2023-11-03 01:15:00|14889.2|14873.2|14891.5|14875.5|14893.2|14877.2|14888|14872|0
1698974400000|2023-11-03 01:20:00|14891.1|14875.1|14891|14875|14892.2|14876.2|14889.6|14873.6|0
1698974700000|2023-11-03 01:25:00|14890.9|14874.9|14890|14874|14891.2|14875.2|14887.7|14871.7|0
1698975000000|2023-11-03 01:30:00|14889.1|14873.1|14892|14876|14892|14876|14886.9|14870.9|0
1698975300000|2023-11-03 01:35:00|14892.6|14876.6|14890.6|14874.6|14895.7|14879.7|14890.4|14874.4|0
1698975600000|2023-11-03 01:40:00|14890.7|14874.7|14890.2|14874.2|14893.6|14877.6|14889.1|14873.1|0
1698975900000|2023-11-03 01:45:00|14890.4|14874.4|14888.4|14872.4|14890.4|14874.4|14887.6|14871.6|0
1698976200000|2023-11-03 01:50:00|14888.1|14872.1|14889.7|14873.7|14889.7|14873.7|14886.4|14870.4|0
1698976500000|2023-11-03 01:55:00|14889.9|14873.9|14891.2|14875.2|14893|14877|14889.1|14873.1|0
1698976800000|2023-11-03 02:00:00|14891.6|14875.6|14889.9|14873.9|14893.4|14877.4|14887.1|14871.1|0
1698977100000|2023-11-03 02:05:00|14889.7|14873.7|14891.4|14875.4|14893.4|14877.4|14887.7|14871.7|0
1698977400000|2023-11-03 02:10:00|14891.2|14875.2|14893.6|14877.6|14895.2|14879.2|14889.9|14873.9|0
1698977700000|2023-11-03 02:15:00|14893.7|14877.7|14891.7|14875.7|14894.4|14878.4|14891|14875|0
1698978000000|2023-11-03 02:20:00|14892|14876|14889.2|14873.2|14892.4|14876.4|14889.2|14873.2|0
1698978300000|2023-11-03 02:25:00|14889.6|14873.6|14892.1|14876.1|14892.1|14876.1|14888.9|14872.9|0
1698978600000|2023-11-03 02:30:00|14892.2|14876.2|14892.6|14876.6|14894.5|14878.5|14890.6|14874.6|0
1698978900000|2023-11-03 02:35:00|14893.1|14877.1|14893.9|14877.9|14894.9|14878.9|14890.2|14874.2|0
1698979200000|2023-11-03 02:40:00|14894.4|14878.4|14889.9|14873.9|14894.5|14878.5|14889.9|14873.9|0
1698979500000|2023-11-03 02:45:00|14889.7|14873.7|14891.4|14875.4|14891.4|14875.4|14888.4|14872.4|0
1698979800000|2023-11-03 02:50:00|14891.6|14875.6|14894.6|14878.6|14894.9|14878.9|14891.2|14875.2|0
1698980100000|2023-11-03 02:55:00|14894.5|14878.5|14894.9|14878.9|14897.4|14881.4|14893.9|14877.9|0
1698980400000|2023-11-03 03:00:00|14895.1|14879.1|14894.9|14878.9|14897.2|14881.2|14894.4|14878.4|0
1698980700000|2023-11-03 03:05:00|14894.6|14878.6|14896.5|14880.5|14897.9|14881.9|14894.6|14878.6|0
1698981000000|2023-11-03 03:10:00|14896.6|14880.6|14893.1|14877.1|14896.6|14880.6|14892.9|14876.9|0
1698981300000|2023-11-03 03:15:00|14892.9|14876.9|14896.1|14880.1|14896.1|14880.1|14892|14876|0
1698981600000|2023-11-03 03:20:00|14896.2|14880.2|14896.5|14880.5|14897.9|14881.9|14895.4|14879.4|0
1698981900000|2023-11-03 03:25:00|14896.6|14880.6|14897|14881|14897.6|14881.6|14896|14880|0
1698982200000|2023-11-03 03:30:00|14896.9|14880.9|14896.1|14880.1|14897.2|14881.2|14894.9|14878.9|0
1698982500000|2023-11-03 03:35:00|14896.2|14880.2|14896.5|14880.5|14896.7|14880.7|14895.1|14879.1|0
1698982800000|2023-11-03 03:40:00|14896.6|14880.6|14895.5|14879.5|14896.7|14880.7|14894.5|14878.5|0
1698983100000|2023-11-03 03:45:00|14895.6|14879.6|14896.1|14880.1|14896.9|14880.9|14895|14879|0
1698983400000|2023-11-03 03:50:00|14895.9|14879.9|14895.5|14879.5|14896.4|14880.4|14894.6|14878.6|0
1698983700000|2023-11-03 03:55:00|14895.4|14879.4|14889|14873|14895.4|14879.4|14888.9|14872.9|0
1698984000000|2023-11-03 04:00:00|14889.1|14873.1|14888.4|14872.4|14889.6|14873.6|14887.4|14871.4|0
1698984300000|2023-11-03 04:05:00|14888.5|14872.5|14887.9|14871.9|14889.6|14873.6|14887.6|14871.6|0
1698984600000|2023-11-03 04:10:00|14888|14872|14889.4|14873.4|14889.9|14873.9|14887.9|14871.9|0
1698984900000|2023-11-03 04:15:00|14889.2|14873.2|14890|14874|14891|14875|14888.5|14872.5|0
1698985200000|2023-11-03 04:20:00|14890.1|14874.1|14890.5|14874.5|14891.5|14875.5|14889.7|14873.7|0
1698985500000|2023-11-03 04:25:00|14890.6|14874.6|14888.2|14872.2|14891.4|14875.4|14888.2|14872.2|0
1698985800000|2023-11-03 04:30:00|14888.1|14872.1|14885.5|14869.5|14889.9|14873.9|14883.4|14867.4|0
1698986100000|2023-11-03 04:35:00|14885.6|14869.6|14886.6|14870.6|14887.7|14871.7|14884.1|14868.1|0
1698986400000|2023-11-03 04:40:00|14886.5|14870.5|14885.6|14869.6|14887.6|14871.6|14885.1|14869.1|0
1698986700000|2023-11-03 04:45:00|14885.5|14869.5|14889.1|14873.1|14889.9|14873.9|14885.4|14869.4|0
1698987000000|2023-11-03 04:50:00|14889.2|14873.2|14888.2|14872.2|14890.4|14874.4|14888|14872|0
1698987300000|2023-11-03 04:55:00|14888.6|14872.6|14888.4|14872.4|14889.4|14873.4|14887.5|14871.5|0
1698987600000|2023-11-03 05:00:00|14888.6|14872.6|14888.2|14872.2|14889.1|14873.1|14886.9|14870.9|0
1698987900000|2023-11-03 05:05:00|14888.4|14872.4|14890.4|14874.4|14890.9|14874.9|14887.6|14871.6|0
1698988200000|2023-11-03 05:10:00|14890.2|14874.2|14890.4|14874.4|14891.6|14875.6|14889.6|14873.6|0
1698988500000|2023-11-03 05:15:00|14890.5|14874.5|14891.9|14875.9|14892.9|14876.9|14890.2|14874.2|0
1698988800000|2023-11-03 05:20:00|14892|14876|14890.6|14874.6|14892.1|14876.1|14889.9|14873.9|0
1698989100000|2023-11-03 05:25:00|14890.7|14874.7|14891.1|14875.1|14892.1|14876.1|14890.7|14874.7|0
1698989400000|2023-11-03 05:30:00|14891.5|14875.5|14895.6|14879.6|14895.9|14879.9|14891.5|14875.5|0
1698989700000|2023-11-03 05:35:00|14895.7|14879.7|14898.1|14882.1|14898.4|14882.4|14894.9|14878.9|0
1698990000000|2023-11-03 05:40:00|14898|14882|14894.5|14878.5|14898|14882|14893.4|14877.4|0
1698990300000|2023-11-03 05:45:00|14894.4|14878.4|14895.1|14879.1|14897.4|14881.4|14893.1|14877.1|0
1698990600000|2023-11-03 05:50:00|14895.2|14879.2|14896.2|14880.2|14896.9|14880.9|14894.9|14878.9|0
1698990900000|2023-11-03 05:55:00|14896.4|14880.4|14896.9|14880.9|14899.1|14883.1|14895.7|14879.7|0
1698991200000|2023-11-03 06:00:00|14897.2|14881.2|14895.6|14879.6|14898|14882|14893.9|14877.9|0
1698991500000|2023-11-03 06:05:00|14895.7|14879.7|14893.1|14877.1|14896|14880|14892.9|14876.9|0
1698991800000|2023-11-03 06:10:00|14893|14877|14895.4|14879.4|14896.4|14880.4|14890.9|14874.9|0
1698992100000|2023-11-03 06:15:00|14895.5|14879.5|14893.2|14877.2|14898.4|14882.4|14892.2|14876.2|0
1698992400000|2023-11-03 06:20:00|14893.5|14877.5|14892.7|14876.7|14894.2|14878.2|14890.9|14874.9|0
1698992700000|2023-11-03 06:25:00|14892.9|14876.9|14893.1|14877.1|14894|14878|14892.2|14876.2|0
1698993000000|2023-11-03 06:30:00|14893|14877|14895.6|14879.6|14896|14880|14891.6|14875.6|0
1698993300000|2023-11-03 06:35:00|14895.7|14879.7|14894.1|14878.1|14896.4|14880.4|14894|14878|0
1698993600000|2023-11-03 06:40:00|14894|14878|14892.7|14876.7|14894.1|14878.1|14892.5|14876.5|0
1698993900000|2023-11-03 06:45:00|14892.1|14876.1|14887.9|14871.9|14892.9|14876.9|14887.2|14871.2|0
1698994200000|2023-11-03 06:50:00|14888.1|14872.1|14886.6|14870.6|14889.1|14873.1|14886.1|14870.1|0
1698994500000|2023-11-03 06:55:00|14886.5|14870.5|14885.5|14869.5|14887.7|14871.7|14885|14869|0
1698994800000|2023-11-03 07:00:00|14884.6|14868.6|14879.5|14863.5|14885.9|14869.9|14875.6|14859.6|0
1698995100000|2023-11-03 07:05:00|14880.1|14864.1|14886|14870|14887|14871|14879.9|14863.9|0
1698995400000|2023-11-03 07:10:00|14885.9|14869.9|14887|14871|14892.9|14876.9|14884.4|14868.4|0
1698995700000|2023-11-03 07:15:00|14887.1|14871.1|14890.9|14874.9|14894.1|14878.1|14886.9|14870.9|0
1698996000000|2023-11-03 07:20:00|14890.7|14874.7|14890.4|14874.4|14893.4|14877.4|14889.2|14873.2|0
1698996300000|2023-11-03 07:25:00|14891.1|14875.1|14890.5|14874.5|14892|14876|14888|14872|0
1698996600000|2023-11-03 07:30:00|14890.9|14874.9|14885.4|14869.4|14892.1|14876.1|14884.9|14868.9|0
1698996900000|2023-11-03 07:35:00|14885.6|14869.6|14890|14874|14891.1|14875.1|14883.7|14867.7|0
1698997200000|2023-11-03 07:40:00|14889.9|14873.9|14883.1|14867.1|14890|14874|14882.2|14866.2|0
1698997500000|2023-11-03 07:45:00|14883.6|14867.6|14880.2|14864.2|14884.1|14868.1|14879.1|14863.1|0
1698997800000|2023-11-03 07:50:00|14880.4|14864.4|14880.6|14864.6|14881.1|14865.1|14878|14862|0
1698998100000|2023-11-03 07:55:00|14879.1|14863.1|14878.2|14862.2|14880.9|14864.9|14874.7|14858.7|0
1698998400000|2023-11-03 08:00:00|14878.9|14862.9|14877.9|14861.9|14883.7|14867.7|14877.1|14861.1|0
1698998700000|2023-11-03 08:05:00|14878.1|14862.1|14875.7|14859.7|14880.1|14864.1|14872.2|14856.2|0
1698999000000|2023-11-03 08:10:00|14875.1|14859.1|14880.5|14864.5|14880.6|14864.6|14872.6|14856.6|0
1698999300000|2023-11-03 08:15:00|14880.4|14864.4|14881.7|14865.7|14883|14867|14879.9|14863.9|0
1698999600000|2023-11-03 08:20:00|14882|14866|14878.2|14862.2|14883.4|14867.4|14875.5|14859.5|0
1698999900000|2023-11-03 08:25:00|14878.4|14862.4|14873.6|14857.6|14879.5|14863.5|14871.4|14855.4|0
1699000200000|2023-11-03 08:30:00|14872.5|14856.5|14878.6|14862.6|14879.9|14863.9|14871.6|14855.6|0
1699000500000|2023-11-03 08:35:00|14879|14863|14876|14860|14883.9|14867.9|14875.6|14859.6|0
1699000800000|2023-11-03 08:40:00|14876.1|14860.1|14883.1|14867.1|14883.6|14867.6|14874|14858|0
1699001100000|2023-11-03 08:45:00|14882.9|14866.9|14875.4|14859.4|14884.1|14868.1|14875.4|14859.4|0
1699001400000|2023-11-03 08:50:00|14875.5|14859.5|14881.6|14865.6|14882.4|14866.4|14874.4|14858.4|0
1699001700000|2023-11-03 08:55:00|14881.4|14865.4|14875.7|14859.7|14881.4|14865.4|14874.5|14858.5|0
1699002000000|2023-11-03 09:00:00|14876.5|14860.5|14869|14853|14876.9|14860.9|14867.1|14851.1|0
1699002300000|2023-11-03 09:05:00|14869.4|14853.4|14866.2|14850.2|14875.6|14859.6|14866.2|14850.2|0
1699002600000|2023-11-03 09:10:00|14865.9|14849.9|14870.1|14854.1|14870.6|14854.6|14865.4|14849.4|0
1699002900000|2023-11-03 09:15:00|14870.5|14854.5|14871.6|14855.6|14874.9|14858.9|14868.9|14852.9|0
1699003200000|2023-11-03 09:20:00|14871.9|14855.9|14869.9|14853.9|14873.6|14857.6|14868|14852|0
1699003500000|2023-11-03 09:25:00|14870.1|14854.1|14870|14854|14870.6|14854.6|14867.9|14851.9|0
1699003800000|2023-11-03 09:30:00|14870.4|14854.4|14868.2|14852.2|14873|14857|14867.9|14851.9|0
1699004100000|2023-11-03 09:35:00|14868.1|14852.1|14870.9|14854.9|14873.6|14857.6|14867|14851|0
1699004400000|2023-11-03 09:40:00|14871|14855|14876.4|14860.4|14878.4|14862.4|14871|14855|0
1699004700000|2023-11-03 09:45:00|14876.5|14860.5|14879.1|14863.1|14879.2|14863.2|14875.9|14859.9|0
1699005000000|2023-11-03 09:50:00|14879.2|14863.2|14879.9|14863.9|14883.6|14867.6|14875.9|14859.9|0
1699005300000|2023-11-03 09:55:00|14880.4|14864.4|14879.7|14863.7|14884.1|14868.1|14879.2|14863.2|0
1699005600000|2023-11-03 10:00:00|14879.6|14863.6|14880.1|14864.1|14886.9|14870.9|14879.4|14863.4|0
1699005900000|2023-11-03 10:05:00|14880.2|14864.2|14881.4|14865.4|14886.4|14870.4|14880.1|14864.1|0
1699006200000|2023-11-03 10:10:00|14881.2|14865.2|14886.2|14870.2|14886.2|14870.2|14880.4|14864.4|0
1699006500000|2023-11-03 10:15:00|14886.1|14870.1|14881.1|14865.1|14886.4|14870.4|14880.5|14864.5|0
1699006800000|2023-11-03 10:20:00|14880.9|14864.9|14884.5|14868.5|14886.6|14870.6|14880.7|14864.7|0
1699007100000|2023-11-03 10:25:00|14884.4|14868.4|14878.7|14862.7|14884.4|14868.4|14877.7|14861.7|0
1699007400000|2023-11-03 10:30:00|14878.9|14862.9|14873.9|14857.9|14878.9|14862.9|14873.5|14857.5|0
1699007700000|2023-11-03 10:35:00|14874.1|14858.1|14873.4|14857.4|14876.9|14860.9|14872.4|14856.4|0
1699008000000|2023-11-03 10:40:00|14873.6|14857.6|14873.4|14857.4|14875.1|14859.1|14869.5|14853.5|0
1699008300000|2023-11-03 10:45:00|14873.7|14857.7|14873.7|14857.7|14876.6|14860.6|14871.7|14855.7|0
1699008600000|2023-11-03 10:50:00|14873.9|14857.9|14877.7|14861.7|14880.1|14864.1|14872.5|14856.5|0
1699008900000|2023-11-03 10:55:00|14878.2|14862.2|14875.1|14859.1|14879.1|14863.1|14874.7|14858.7|0
1699009200000|2023-11-03 11:00:00|14874.9|14858.9|14873.2|14857.2|14875|14859|14870|14854|0
1699009500000|2023-11-03 11:05:00|14873.1|14857.1|14867.9|14851.9|14874.1|14858.1|14867.5|14851.5|0
1699009800000|2023-11-03 11:10:00|14868|14852|14864.9|14848.9|14869.1|14853.1|14863.1|14847.1|0
1699010100000|2023-11-03 11:15:00|14864.5|14848.5|14875|14859|14875|14859|14864.1|14848.1|0
1699010400000|2023-11-03 11:20:00|14874.9|14858.9|14874|14858|14877.9|14861.9|14871.1|14855.1|0
1699010700000|2023-11-03 11:25:00|14874.1|14858.1|14882.1|14866.1|14884.4|14868.4|14874|14858|0
1699011000000|2023-11-03 11:30:00|14882.6|14866.6|14887.5|14871.5|14887.5|14871.5|14877.7|14861.7|0
1699011300000|2023-11-03 11:35:00|14887.9|14871.9|14894.4|14878.4|14895|14879|14887.5|14871.5|0
1699011600000|2023-11-03 11:40:00|14893.9|14877.9|14896.4|14880.4|14897.2|14881.2|14891.5|14875.5|0
1699011900000|2023-11-03 11:45:00|14896.7|14880.7|14894.6|14878.6|14898.6|14882.6|14892.6|14876.6|0
1699012200000|2023-11-03 11:50:00|14895.1|14879.1|14897.4|14881.4|14900.4|14884.4|14892.9|14876.9|0
1699012500000|2023-11-03 11:55:00|14897.2|14881.2|14903.7|14887.7|14904.6|14888.6|14897|14881|0
1699012800000|2023-11-03 12:00:00|14904.6|14888.6|14894.5|14878.5|14904.6|14888.6|14894.4|14878.4|0
1699013100000|2023-11-03 12:05:00|14894.4|14878.4|14891.9|14875.9|14896.7|14880.7|14888.6|14872.6|0
1699013400000|2023-11-03 12:10:00|14891.6|14875.6|14895.1|14879.1|14896.1|14880.1|14890.6|14874.6|0
1699013700000|2023-11-03 12:15:00|14894.9|14878.9|14891.2|14875.2|14896.5|14880.5|14888.2|14872.2|0
1699014000000|2023-11-03 12:20:00|14891.1|14875.1|14890.2|14874.2|14894.1|14878.1|14884.9|14868.9|0
1699014300000|2023-11-03 12:25:00|14890|14874|14891|14875|14897.9|14881.9|14882|14866|0
1699014600000|2023-11-03 12:30:00|14904.5|14888.5|14995.2|14979.2|14996.1|14980.1|14904.5|14888.5|0
1699014900000|2023-11-03 12:35:00|14994.7|14978.7|14970.1|14954.1|14994.7|14978.7|14967.7|14951.7|0
1699015200000|2023-11-03 12:40:00|14971.2|14955.2|14985.9|14969.9|14988|14972|14961.1|14945.1|0
1699015500000|2023-11-03 12:45:00|14988.2|14972.2|14985.9|14969.9|14996.6|14980.6|14980.6|14964.6|0
1699015800000|2023-11-03 12:50:00|14986.5|14970.5|14981.2|14965.2|14989.1|14973.1|14978.1|14962.1|0
1699016100000|2023-11-03 12:55:00|14981.4|14965.4|14977.1|14961.1|14981.9|14965.9|14970.7|14954.7|0
1699016400000|2023-11-03 13:00:00|14977.9|14961.9|14973.4|14957.4|14980.9|14964.9|14971.9|14955.9|0
1699016700000|2023-11-03 13:05:00|14973.6|14957.6|14962.4|14946.4|14973.6|14957.6|14956.2|14940.2|0
1699017000000|2023-11-03 13:10:00|14963.1|14947.1|14963.5|14947.5|14963.9|14947.9|14950.9|14934.9|0
1699017300000|2023-11-03 13:15:00|14963.4|14947.4|14967.1|14951.1|14971.6|14955.6|14958.9|14942.9|0
1699017600000|2023-11-03 13:20:00|14966.9|14950.9|14975.1|14959.1|14975.4|14959.4|14960.9|14944.9|0
1699017900000|2023-11-03 13:25:00|14974.9|14958.9|14982.4|14966.4|14985.1|14969.1|14972.4|14956.4|0
1699018200000|2023-11-03 13:30:00|14984.2|14968.2|14989.9|14973.9|15011.5|14995.5|14974.2|14958.2|0
1699018500000|2023-11-03 13:35:00|14990.6|14974.6|14973.1|14957.1|15001.9|14985.9|14973.1|14957.1|0
1699018800000|2023-11-03 13:40:00|14975.4|14959.4|15025|15009|15025.2|15009.2|14974.5|14958.5|0
1699019100000|2023-11-03 13:45:00|15026.4|15010.4|15047.4|15031.4|15065.4|15049.4|15024.4|15008.4|0
1699019400000|2023-11-03 13:50:00|15047.9|15031.9|15051.6|15035.6|15066.8|15050.8|15038.8|15022.8|0
1699019700000|2023-11-03 13:55:00|15053.5|15037.5|15056.4|15040.4|15070.5|15054.5|15050.1|15034.1|0
1699020000000|2023-11-03 14:00:00|15078.1|15062.1|15036.3|15020.3|15088.1|15072.1|15034|15018|0
1699020300000|2023-11-03 14:05:00|15040.1|15024.1|15026.8|15010.8|15044.8|15028.8|15021|15005|0
1699020600000|2023-11-03 14:10:00|15027.8|15011.8|15023.9|15007.9|15036.3|15020.3|15022.9|15006.9|0
1699020900000|2023-11-03 14:15:00|15024.8|15008.8|15042.8|15026.8|15047.3|15031.3|15008.3|14992.3|0
1699021200000|2023-11-03 14:20:00|15043.8|15027.8|15019.5|15003.5|15046.3|15030.3|15018|15002|0
1699021500000|2023-11-03 14:25:00|15021.6|15005.6|15007.1|14991.1|15025.5|15009.5|14984|14968|0
1699021800000|2023-11-03 14:30:00|15006.9|14990.9|14999.8|14983.8|15024.8|15008.8|14995.1|14979.1|0
1699022100000|2023-11-03 14:35:00|15000.5|14984.5|15021.3|15005.3|15031.8|15015.8|14997.5|14981.5|0
1699022400000|2023-11-03 14:40:00|15021.8|15005.8|15009.6|14993.6|15029.1|15013.1|15006.5|14990.5|0
1699022700000|2023-11-03 14:45:00|15011.9|14995.9|15029.5|15013.5|15036|15020|15006|14990|0
1699023000000|2023-11-03 14:50:00|15028.5|15012.5|15011.5|14995.5|15032.5|15016.5|15003.5|14987.5|0
1699023300000|2023-11-03 14:55:00|15011.4|14995.4|15043.5|15027.5|15045.8|15029.8|15011|14995|0
1699023600000|2023-11-03 15:00:00|15043.8|15027.8|15044.5|15028.5|15050.9|15034.9|15037.9|15021.9|0
1699023900000|2023-11-03 15:05:00|15044.3|15028.3|15030.3|15014.3|15053.8|15037.8|15026.3|15010.3|0
1699024200000|2023-11-03 15:10:00|15030.9|15014.9|15035.3|15019.3|15042.3|15026.3|15017.4|15001.4|0
1699024500000|2023-11-03 15:15:00|15035.6|15019.6|15035.5|15019.5|15039.9|15023.9|15029.5|15013.5|0
1699024800000|2023-11-03 15:20:00|15036.3|15020.3|15043.4|15027.4|15046.6|15030.6|15028.9|15012.9|0
1699025100000|2023-11-03 15:25:00|15042.6|15026.6|15036.5|15020.5|15048.4|15032.4|15033.9|15017.9|0
1699025400000|2023-11-03 15:30:00|15038.5|15022.5|15068.3|15052.3|15068.3|15052.3|15035.1|15019.1|0
1699025700000|2023-11-03 15:35:00|15068.4|15052.4|15069.5|15053.5|15072.8|15056.8|15064|15048|0
1699026000000|2023-11-03 15:40:00|15069.4|15053.4|15071|15055|15072.6|15056.6|15060.5|15044.5|0
1699026300000|2023-11-03 15:45:00|15070|15054|15075.1|15059.1|15079.1|15063.1|15066.1|15050.1|0
1699026600000|2023-11-03 15:50:00|15075|15059|15075|15059|15087.6|15071.6|15074.8|15058.8|0
1699026900000|2023-11-03 15:55:00|15074.9|15058.9|15075|15059|15087.4|15071.4|15069.4|15053.4|0
1699027200000|2023-11-03 16:00:00|15076.5|15060.5|15069.8|15053.8|15081.1|15065.1|15067.9|15051.9|0
1699027500000|2023-11-03 16:05:00|15070.5|15054.5|15083.5|15067.5|15085|15069|15069.8|15053.8|0
1699027800000|2023-11-03 16:10:00|15084.5|15068.5|15092.6|15076.6|15094.3|15078.3|15082.6|15066.6|0
1699028100000|2023-11-03 16:15:00|15092|15076|15103.3|15087.3|15106.8|15090.8|15091.4|15075.4|0
1699028400000|2023-11-03 16:20:00|15103.8|15087.8|15109.2|15093.2|15111.3|15095.3|15096.1|15080.1|0
1699028700000|2023-11-03 16:25:00|15109.5|15093.5|15112.2|15096.2|15120.3|15104.3|15107.2|15091.2|0
1699029000000|2023-11-03 16:30:00|15112|15096|15121.7|15105.7|15122.7|15106.7|15112|15096|0
1699029300000|2023-11-03 16:35:00|15121.5|15105.5|15117.9|15101.9|15122.8|15106.8|15113|15097|0
1699029600000|2023-11-03 16:40:00|15118.2|15102.2|15113.9|15097.9|15120.4|15104.4|15111.8|15095.8|0
1699029900000|2023-11-03 16:45:00|15114.2|15098.2|15110.8|15094.8|15117.3|15101.3|15109.4|15093.4|0
1699030200000|2023-11-03 16:50:00|15109.8|15093.8|15111.4|15095.4|15119.7|15103.7|15108.8|15092.8|0
1699030500000|2023-11-03 16:55:00|15110.9|15094.9|15116.5|15100.5|15118.8|15102.8|15109.7|15093.7|0
1699030800000|2023-11-03 17:00:00|15116.2|15100.2|15120.6|15104.6|15122.8|15106.8|15108|15092|0
1699031100000|2023-11-03 17:05:00|15119.7|15103.7|15114|15098|15123.8|15107.8|15112.5|15096.5|0
1699031400000|2023-11-03 17:10:00|15113.7|15097.7|15103.5|15087.5|15116.6|15100.6|15102.3|15086.3|0
1699031700000|2023-11-03 17:15:00|15104.1|15088.1|15105.8|15089.8|15114.5|15098.5|15099.7|15083.7|0
1699032000000|2023-11-03 17:20:00|15106.8|15090.8|15090|15074|15107.7|15091.7|15087.7|15071.7|0
1699032300000|2023-11-03 17:25:00|15089.8|15073.8|15098|15082|15098.6|15082.6|15087|15071|0
1699032600000|2023-11-03 17:30:00|15097.5|15081.5|15110.7|15094.7|15112.5|15096.5|15097.5|15081.5|0
1699032900000|2023-11-03 17:35:00|15111|15095|15107.2|15091.2|15111.1|15095.1|15101.6|15085.6|0
1699033200000|2023-11-03 17:40:00|15108|15092|15092.6|15076.6|15108.5|15092.5|15091.2|15075.2|0
1699033500000|2023-11-03 17:45:00|15093.2|15077.2|15101.5|15085.5|15102.5|15086.5|15091|15075|0
1699033800000|2023-11-03 17:50:00|15101.3|15085.3|15108.6|15092.6|15109.3|15093.3|15097.1|15081.1|0
1699034100000|2023-11-03 17:55:00|15108.3|15092.3|15121.2|15105.2|15133.5|15117.5|15108.3|15092.3|0
1699034400000|2023-11-03 18:00:00|15121|15105|15115|15099|15121.5|15105.5|15111.1|15095.1|0
1699034700000|2023-11-03 18:05:00|15115.1|15099.1|15114.1|15098.1|15117.1|15101.1|15099.7|15083.7|0
1699035000000|2023-11-03 18:10:00|15114.5|15098.5|15120.6|15104.6|15123|15107|15110.8|15094.8|0
1699035300000|2023-11-03 18:15:00|15120.8|15104.8|15121.5|15105.5|15125.2|15109.2|15116.8|15100.8|0
1699035600000|2023-11-03 18:20:00|15121.2|15105.2|15117|15101|15129|15113|15116.8|15100.8|0
1699035900000|2023-11-03 18:25:00|15117.8|15101.8|15135.5|15119.5|15135.5|15119.5|15115|15099|0
1699036200000|2023-11-03 18:30:00|15135.1|15119.1|15131.1|15115.1|15135.1|15119.1|15123|15107|0
1699036500000|2023-11-03 18:35:00|15131.3|15115.3|15136.8|15120.8|15138.3|15122.3|15126|15110|0
1699036800000|2023-11-03 18:40:00|15137|15121|15138.8|15122.8|15144.6|15128.6|15132.3|15116.3|0
1699037100000|2023-11-03 18:45:00|15139.5|15123.5|15142.8|15126.8|15145.1|15129.1|15133.1|15117.1|0
1699037400000|2023-11-03 18:50:00|15143.3|15127.3|15144.2|15128.2|15146|15130|15139.3|15123.3|0
1699037700000|2023-11-03 18:55:00|15144.5|15128.5|15142.7|15126.7|15147|15131|15138.2|15122.2|0
1699038000000|2023-11-03 19:00:00|15142.8|15126.8|15152.7|15136.7|15152.7|15136.7|15138.1|15122.1|0
1699038300000|2023-11-03 19:05:00|15153.2|15137.2|15138.5|15122.5|15157.3|15141.3|15138.5|15122.5|0
1699038600000|2023-11-03 19:10:00|15139.5|15123.5|15145|15129|15146.3|15130.3|15129.7|15113.7|0
1699038900000|2023-11-03 19:15:00|15145.1|15129.1|15131.7|15115.7|15145.7|15129.7|15130.6|15114.6|0
1699039200000|2023-11-03 19:20:00|15131.5|15115.5|15129.1|15113.1|15135.7|15119.7|15126.2|15110.2|0
1699039500000|2023-11-03 19:25:00|15128.8|15112.8|15125.6|15109.6|15132.1|15116.1|15118.8|15102.8|0
1699039800000|2023-11-03 19:30:00|15124.3|15108.3|15118.3|15102.3|15124.5|15108.5|15113.1|15097.1|0
1699040100000|2023-11-03 19:35:00|15118.2|15102.2|15123.5|15107.5|15127.5|15111.5|15114.6|15098.6|0
1699040400000|2023-11-03 19:40:00|15125.5|15109.5|15118.9|15102.9|15128.1|15112.1|15116.2|15100.2|0
1699040700000|2023-11-03 19:45:00|15117.6|15101.6|15111.2|15095.2|15119|15103|15106.6|15090.6|0
1699041000000|2023-11-03 19:50:00|15110.4|15094.4|15110.9|15094.9|15117.1|15101.1|15106|15090|0
1699041300000|2023-11-03 19:55:00|15107.4|15091.4|15106.1|15090.1|15114.1|15098.1|15104.4|15088.4|0
1699041600000|2023-11-03 20:00:00|15105.2|15089.2|15111.8|15095.8|15116.1|15100.1|15101.8|15085.8|0
1699041900000|2023-11-03 20:05:00|15111.9|15095.9|15112.7|15096.7|15115.2|15099.2|15110.1|15094.1|0
1699042200000|2023-11-03 20:10:00|15113.1|15097.1|15118.2|15102.2|15118.9|15102.9|15112.2|15096.2|0
1699042500000|2023-11-03 20:15:00|15118.3|15102.3|15114.4|15098.4|15118.8|15102.8|15113.9|15097.9|0
1699042800000|2023-11-03 20:20:00|15114.3|15098.3|15114.8|15098.8|15114.9|15098.9|15112.4|15096.4|0
1699043100000|2023-11-03 20:25:00|15114.9|15098.9|15114.9|15098.9|15116.2|15100.2|15113.9|15097.9|0
1699043400000|2023-11-03 20:30:00|15115.1|15099.1|15114.7|15098.7|15116.1|15100.1|15114.1|15098.1|0
1699043700000|2023-11-03 20:35:00|15114.8|15098.8|15114.7|15098.7|15115.8|15099.8|15114.1|15098.1|0
1699044000000|2023-11-03 20:40:00|15114.8|15098.8|15116.2|15100.2|15116.4|15100.4|15114.7|15098.7|0
1699044300000|2023-11-03 20:45:00|15115.2|15099.2|15116.4|15100.4|15116.7|15100.7|15114.8|15098.8|0
1699044600000|2023-11-03 20:50:00|15116.3|15100.3|15117.1|15101.1|15117.7|15101.7|15116.1|15100.1|0
1699044900000|2023-11-03 20:55:00|15116.9|15100.9|15113.3|15097.3|15117.6|15101.6|15113.3|15097.3|0
1699095900000|2023-11-04 11:05:00|15111.8|15095.8|15111.8|15095.8|15111.8|15095.8|15111.8|15095.8|0
1699099800000|2023-11-04 12:10:00|15109.9|15093.9|15109.9|15093.9|15109.9|15093.9|15109.9|15093.9|0
1699100700000|2023-11-04 12:25:00|15104.4|15088.4|15104.4|15088.4|15104.4|15088.4|15104.4|15088.4|0
1699101900000|2023-11-04 12:45:00|15103.1|15087.1|15103.1|15087.1|15103.1|15087.1|15103.1|15087.1|0
1699102800000|2023-11-04 13:00:00|15110.8|15094.8|15110.8|15094.8|15110.8|15094.8|15110.8|15094.8|0
1699109400000|2023-11-04 14:50:00|15111.1|15095.1|15111.1|15095.1|15111.1|15095.1|15111.1|15095.1|0
1699120500000|2023-11-04 17:55:00|15108.8|15092.8|15108.8|15092.8|15108.8|15092.8|15108.8|15092.8|0
1699123200000|2023-11-04 18:40:00|15109.1|15093.1|15109.1|15093.1|15109.1|15093.1|15109.1|15093.1|0
1699128000000|2023-11-04 20:00:00|15108.7|15092.7|15108.7|15092.7|15108.7|15092.7|15108.7|15092.7|0
1699146300000|2023-11-05 01:05:00|15112.9|15096.9|15112.9|15096.9|15112.9|15096.9|15112.9|15096.9|0
1699161000000|2023-11-05 05:10:00|15112.1|15096.1|15112.1|15096.1|15112.1|15096.1|15112.1|15096.1|0
1699181700000|2023-11-05 10:55:00|15113.5|15097.5|15113.5|15097.5|15113.5|15097.5|15113.5|15097.5|0
1699184100000|2023-11-05 11:35:00|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|0
1699184700000|2023-11-05 11:45:00|15113.1|15097.1|15113.1|15097.1|15113.1|15097.1|15113.1|15097.1|0
1699189800000|2023-11-05 13:10:00|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|0
1699191900000|2023-11-05 13:45:00|15105.9|15089.9|15105.9|15089.9|15105.9|15089.9|15105.9|15089.9|0
1699192500000|2023-11-05 13:55:00|15099.5|15083.5|15097.5|15081.5|15099.5|15083.5|15097.5|15081.5|0
1699193100000|2023-11-05 14:05:00|15098|15082|15098|15082|15098|15082|15098|15082|0
1699193400000|2023-11-05 14:10:00|15098.3|15082.3|15098.3|15082.3|15098.3|15082.3|15098.3|15082.3|0
1699196700000|2023-11-05 15:05:00|15106.1|15090.1|15107.1|15091.1|15107.1|15091.1|15106.1|15090.1|0
1699203600000|2023-11-05 17:00:00|15114.8|15098.8|15113.8|15097.8|15114.8|15098.8|15113.8|15097.8|0
1699205100000|2023-11-05 17:25:00|15121.6|15105.6|15131.3|15115.3|15131.3|15115.3|15121.6|15105.6|0
1699206600000|2023-11-05 17:50:00|15130.6|15114.6|15130.6|15114.6|15130.6|15114.6|15130.6|15114.6|0
1699209300000|2023-11-05 18:35:00|15129|15113|15126.5|15110.5|15129|15113|15126.5|15110.5|0
1699209600000|2023-11-05 18:40:00|15125.5|15109.5|15125.5|15109.5|15125.5|15109.5|15125.5|15109.5|0
1699211700000|2023-11-05 19:15:00|15124.5|15108.5|15124.5|15108.5|15124.5|15108.5|15124.5|15108.5|0
1699220100000|2023-11-05 21:35:00|15122.9|15106.9|15122.9|15106.9|15122.9|15106.9|15122.9|15106.9|0
1699220400000|2023-11-05 21:40:00|15122.2|15106.2|15122.2|15106.2|15122.2|15106.2|15122.2|15106.2|0
1699223700000|2023-11-05 22:35:00|15127.6|15111.6|15127.6|15111.6|15127.6|15111.6|15127.6|15111.6|0
1699225200000|2023-11-05 23:00:00|15113.4|15097.4|15122.1|15106.1|15133.4|15117.4|15113.4|15097.4|0
1699225500000|2023-11-05 23:05:00|15122.3|15106.3|15128.6|15112.6|15129.6|15113.6|15120.3|15104.3|0
1699225800000|2023-11-05 23:10:00|15128.1|15112.1|15123.5|15107.5|15129.6|15113.6|15122|15106|0
1699226100000|2023-11-05 23:15:00|15123.9|15107.9|15123.4|15107.4|15126|15110|15120.6|15104.6|0
1699226400000|2023-11-05 23:20:00|15123.3|15107.3|15117.9|15101.9|15125|15109|15117|15101|0
1699226700000|2023-11-05 23:25:00|15117.5|15101.5|15114.1|15098.1|15118.6|15102.6|15112.6|15096.6|0
1699227000000|2023-11-05 23:30:00|15113.8|15097.8|15113|15097|15115.6|15099.6|15113|15097|0
1699227300000|2023-11-05 23:35:00|15112.9|15096.9|15111.3|15095.3|15114.6|15098.6|15109.6|15093.6|0
1699227600000|2023-11-05 23:40:00|15111.1|15095.1|15108.5|15092.5|15111.1|15095.1|15107.3|15091.3|0
1699227900000|2023-11-05 23:45:00|15108.6|15092.6|15109.5|15093.5|15111.1|15095.1|15103.8|15087.8|0
1699228200000|2023-11-05 23:50:00|15109.1|15093.1|15109|15093|15112.6|15096.6|15107.8|15091.8|0
1699228500000|2023-11-05 23:55:00|15109.4|15093.4|15106.6|15090.6|15109.4|15093.4|15105.6|15089.6|0
1699228800000|2023-11-06 00:00:00|15106.8|15090.8|15101.3|15085.3|15108.3|15092.3|15099.5|15083.5|0
1699229100000|2023-11-06 00:05:00|15101.1|15085.1|15100|15084|15105.8|15089.8|15098.6|15082.6|0
1699229400000|2023-11-06 00:10:00|15100.3|15084.3|15100.3|15084.3|15104.8|15088.8|15098|15082|0
1699229700000|2023-11-06 00:15:00|15100.4|15084.4|15097.8|15081.8|15100.4|15084.4|15095.9|15079.9|0
1699230000000|2023-11-06 00:20:00|15097.9|15081.9|15095.5|15079.5|15100.8|15084.8|15094.9|15078.9|0
1699230300000|2023-11-06 00:25:00|15095.6|15079.6|15096.5|15080.5|15098.4|15082.4|15094.4|15078.4|0
1699230600000|2023-11-06 00:30:00|15096.6|15080.6|15095.8|15079.8|15098.5|15082.5|15094.9|15078.9|0
1699230900000|2023-11-06 00:35:00|15095.9|15079.9|15098.5|15082.5|15099.9|15083.9|15094.5|15078.5|0
1699231200000|2023-11-06 00:40:00|15098.6|15082.6|15097.8|15081.8|15099.4|15083.4|15097|15081|0
1699231500000|2023-11-06 00:45:00|15097.6|15081.6|15099.8|15083.8|15100.3|15084.3|15094|15078|0
1699231800000|2023-11-06 00:50:00|15100|15084|15101.3|15085.3|15102.1|15086.1|15098.6|15082.6|0
1699232100000|2023-11-06 00:55:00|15101|15085|15102.4|15086.4|15106.5|15090.5|15101|15085|0
1699232400000|2023-11-06 01:00:00|15102.3|15086.3|15103.5|15087.5|15105.4|15089.4|15100.3|15084.3|0
1699232700000|2023-11-06 01:05:00|15103.4|15087.4|15104|15088|15106.1|15090.1|15101.8|15085.8|0
1699233000000|2023-11-06 01:10:00|15103.5|15087.5|15107.1|15091.1|15107.4|15091.4|15099|15083|0
1699233300000|2023-11-06 01:15:00|15107.3|15091.3|15110.4|15094.4|15110.4|15094.4|15104|15088|0
1699233600000|2023-11-06 01:20:00|15109.8|15093.8|15103.8|15087.8|15109.8|15093.8|15101.6|15085.6|0
1699233900000|2023-11-06 01:25:00|15103.9|15087.9|15106.6|15090.6|15108.5|15092.5|15103.9|15087.9|0
1699234200000|2023-11-06 01:30:00|15106.5|15090.5|15109|15093|15110.1|15094.1|15106|15090|0
1699234500000|2023-11-06 01:35:00|15109.1|15093.1|15107.5|15091.5|15109.5|15093.5|15100.6|15084.6|0
1699234800000|2023-11-06 01:40:00|15108|15092|15107|15091|15109.8|15093.8|15106.1|15090.1|0
1699235100000|2023-11-06 01:45:00|15107.1|15091.1|15112.3|15096.3|15112.9|15096.9|15106.8|15090.8|0
1699235400000|2023-11-06 01:50:00|15112.6|15096.6|15110.3|15094.3|15112.8|15096.8|15109.3|15093.3|0
1699235700000|2023-11-06 01:55:00|15110.4|15094.4|15109.4|15093.4|15110.5|15094.5|15105.8|15089.8|0
1699236000000|2023-11-06 02:00:00|15109.3|15093.3|15113.3|15097.3|15114.5|15098.5|15108.9|15092.9|0
1699236300000|2023-11-06 02:05:00|15113|15097|15111.8|15095.8|15113|15097|15108.8|15092.8|0
1699236600000|2023-11-06 02:10:00|15111.6|15095.6|15109.4|15093.4|15112.8|15096.8|15109.3|15093.3|0
1699236900000|2023-11-06 02:15:00|15109.8|15093.8|15113.8|15097.8|15113.9|15097.9|15109.4|15093.4|0
1699237200000|2023-11-06 02:20:00|15113.9|15097.9|15113.1|15097.1|15114.4|15098.4|15112.1|15096.1|0
1699237500000|2023-11-06 02:25:00|15113|15097|15110.8|15094.8|15113|15097|15109.9|15093.9|0
1699237800000|2023-11-06 02:30:00|15110.9|15094.9|15109.4|15093.4|15111.9|15095.9|15108.6|15092.6|0
1699238100000|2023-11-06 02:35:00|15109.5|15093.5|15110.9|15094.9|15111.9|15095.9|15109.5|15093.5|0
1699238400000|2023-11-06 02:40:00|15110.8|15094.8|15113.1|15097.1|15114.1|15098.1|15110|15094|0
1699238700000|2023-11-06 02:45:00|15113.3|15097.3|15112.5|15096.5|15113.6|15097.6|15111.3|15095.3|0
1699239000000|2023-11-06 02:50:00|15112.4|15096.4|15115.8|15099.8|15115.8|15099.8|15110.9|15094.9|0
1699239300000|2023-11-06 02:55:00|15115.9|15099.9|15111.8|15095.8|15116|15100|15111.4|15095.4|0
1699239600000|2023-11-06 03:00:00|15111.9|15095.9|15116.3|15100.3|15116.6|15100.6|15111.8|15095.8|0
1699239900000|2023-11-06 03:05:00|15116.4|15100.4|15114.1|15098.1|15117.8|15101.8|15112.5|15096.5|0
1699240200000|2023-11-06 03:10:00|15114|15098|15111.4|15095.4|15115.4|15099.4|15110.6|15094.6|0
1699240500000|2023-11-06 03:15:00|15111.3|15095.3|15111|15095|15112.9|15096.9|15110.6|15094.6|0
1699240800000|2023-11-06 03:20:00|15110.9|15094.9|15112.6|15096.6|15113|15097|15108.6|15092.6|0
1699241100000|2023-11-06 03:25:00|15112.5|15096.5|15113|15097|15114|15098|15111.9|15095.9|0
1699241400000|2023-11-06 03:30:00|15112.9|15096.9|15114.8|15098.8|15115.5|15099.5|15110.3|15094.3|0
1699241700000|2023-11-06 03:35:00|15114.6|15098.6|15115.8|15099.8|15116.3|15100.3|15113.9|15097.9|0
1699242000000|2023-11-06 03:40:00|15115.6|15099.6|15114.9|15098.9|15117.3|15101.3|15114.4|15098.4|0
1699242300000|2023-11-06 03:45:00|15115|15099|15114|15098|15115.5|15099.5|15113|15097|0
1699242600000|2023-11-06 03:50:00|15113.9|15097.9|15119.1|15103.1|15120.3|15104.3|15112.8|15096.8|0
1699242900000|2023-11-06 03:55:00|15119.5|15103.5|15117.6|15101.6|15119.5|15103.5|15117.4|15101.4|0
1699243200000|2023-11-06 04:00:00|15117.5|15101.5|15115.5|15099.5|15117.5|15101.5|15112|15096|0
1699243500000|2023-11-06 04:05:00|15115.6|15099.6|15118.5|15102.5|15118.5|15102.5|15114.3|15098.3|0
1699243800000|2023-11-06 04:10:00|15118.4|15102.4|15120.5|15104.5|15120.9|15104.9|15118|15102|0
1699244100000|2023-11-06 04:15:00|15120.4|15104.4|15119.5|15103.5|15120.9|15104.9|15118.5|15102.5|0
1699244400000|2023-11-06 04:20:00|15119.6|15103.6|15118.9|15102.9|15120|15104|15118|15102|0
1699244700000|2023-11-06 04:25:00|15119|15103|15117|15101|15119.5|15103.5|15116.3|15100.3|0
1699245000000|2023-11-06 04:30:00|15117.3|15101.3|15114.5|15098.5|15118|15102|15114.5|15098.5|0
1699245300000|2023-11-06 04:35:00|15113.8|15097.8|15114.3|15098.3|15115.1|15099.1|15113.3|15097.3|0
1699245600000|2023-11-06 04:40:00|15114.4|15098.4|15113.6|15097.6|15115.1|15099.1|15113.4|15097.4|0
1699245900000|2023-11-06 04:45:00|15113.8|15097.8|15112.3|15096.3|15114.8|15098.8|15111.3|15095.3|0
1699246200000|2023-11-06 04:50:00|15112.1|15096.1|15109.3|15093.3|15112.1|15096.1|15109.3|15093.3|0
1699246500000|2023-11-06 04:55:00|15109.5|15093.5|15110|15094|15110.5|15094.5|15108.1|15092.1|0
1699246800000|2023-11-06 05:00:00|15110.3|15094.3|15111.3|15095.3|15111.6|15095.6|15109|15093|0
1699247100000|2023-11-06 05:05:00|15111.1|15095.1|15112.3|15096.3|15114.8|15098.8|15110.5|15094.5|0
1699247400000|2023-11-06 05:10:00|15112.4|15096.4|15114.3|15098.3|15114.4|15098.4|15112|15096|0
1699247700000|2023-11-06 05:15:00|15113.8|15097.8|15110.8|15094.8|15115.1|15099.1|15109.5|15093.5|0
1699248000000|2023-11-06 05:20:00|15111|15095|15112|15096|15114.5|15098.5|15111|15095|0
1699248300000|2023-11-06 05:25:00|15112.1|15096.1|15107.4|15091.4|15112.3|15096.3|15107.1|15091.1|0
1699248600000|2023-11-06 05:30:00|15107.3|15091.3|15109.4|15093.4|15109.9|15093.9|15105.5|15089.5|0
1699248900000|2023-11-06 05:35:00|15109.3|15093.3|15110.5|15094.5|15110.5|15094.5|15108|15092|0
1699249200000|2023-11-06 05:40:00|15110.6|15094.6|15110|15094|15112.9|15096.9|15109.9|15093.9|0
1699249500000|2023-11-06 05:45:00|15110.3|15094.3|15112.6|15096.6|15113|15097|15108.6|15092.6|0
1699249800000|2023-11-06 05:50:00|15112.5|15096.5|15112.8|15096.8|15113.6|15097.6|15111.4|15095.4|0
1699250100000|2023-11-06 05:55:00|15112.6|15096.6|15111.5|15095.5|15113.3|15097.3|15110.5|15094.5|0
1699250400000|2023-11-06 06:00:00|15111.6|15095.6|15116|15100|15116.8|15100.8|15111.3|15095.3|0
1699250700000|2023-11-06 06:05:00|15116.3|15100.3|15114.8|15098.8|15118.3|15102.3|15114.4|15098.4|0
1699251000000|2023-11-06 06:10:00|15114.6|15098.6|15110.8|15094.8|15115.4|15099.4|15109.9|15093.9|0
1699251300000|2023-11-06 06:15:00|15111.3|15095.3|15113.3|15097.3|15114|15098|15110.3|15094.3|0
1699251600000|2023-11-06 06:20:00|15113.1|15097.1|15113.3|15097.3|15115.5|15099.5|15112.5|15096.5|0
1699251900000|2023-11-06 06:25:00|15113.1|15097.1|15114|15098|15114.3|15098.3|15111.6|15095.6|0
1699252200000|2023-11-06 06:30:00|15113.8|15097.8|15118.5|15102.5|15118.9|15102.9|15113.5|15097.5|0
1699252500000|2023-11-06 06:35:00|15118.8|15102.8|15118.3|15102.3|15120.6|15104.6|15116.5|15100.5|0
1699252800000|2023-11-06 06:40:00|15118.4|15102.4|15121.8|15105.8|15121.8|15105.8|15117.5|15101.5|0
1699253100000|2023-11-06 06:45:00|15121.4|15105.4|15124.9|15108.9|15124.9|15108.9|15121.4|15105.4|0
1699253400000|2023-11-06 06:50:00|15124.3|15108.3|15120.1|15104.1|15125|15109|15119.6|15103.6|0
1699253700000|2023-11-06 06:55:00|15120.3|15104.3|15121|15105|15121.5|15105.5|15118|15102|0
1699254000000|2023-11-06 07:00:00|15121.4|15105.4|15119.5|15103.5|15123.8|15107.8|15117.3|15101.3|0
1699254300000|2023-11-06 07:05:00|15119.6|15103.6|15115.6|15099.6|15122.3|15106.3|15115.6|15099.6|0
1699254600000|2023-11-06 07:10:00|15115.8|15099.8|15119.1|15103.1|15119.1|15103.1|15115.8|15099.8|0
1699254900000|2023-11-06 07:15:00|15119|15103|15121.5|15105.5|15121.8|15105.8|15117.8|15101.8|0
1699255200000|2023-11-06 07:20:00|15121.3|15105.3|15127.5|15111.5|15128.3|15112.3|15120.8|15104.8|0
1699255500000|2023-11-06 07:25:00|15127.4|15111.4|15128.8|15112.8|15128.9|15112.9|15126.3|15110.3|0
1699255800000|2023-11-06 07:30:00|15129|15113|15129.5|15113.5|15132|15116|15125.8|15109.8|0
1699256100000|2023-11-06 07:35:00|15129.6|15113.6|15135.8|15119.8|15136.8|15120.8|15129.3|15113.3|0
1699256400000|2023-11-06 07:40:00|15135.9|15119.9|15130.9|15114.9|15136.3|15120.3|15130.8|15114.8|0
1699256700000|2023-11-06 07:45:00|15131|15115|15130|15114|15132.9|15116.9|15129.3|15113.3|0
1699257000000|2023-11-06 07:50:00|15129.6|15113.6|15128|15112|15129.6|15113.6|15126.5|15110.5|0
1699257300000|2023-11-06 07:55:00|15127.9|15111.9|15122.8|15106.8|15127.9|15111.9|15122.4|15106.4|0
1699257600000|2023-11-06 08:00:00|15123|15107|15120|15104|15126.8|15110.8|15118.5|15102.5|0
1699257900000|2023-11-06 08:05:00|15119.3|15103.3|15125.9|15109.9|15128.4|15112.4|15118.3|15102.3|0
1699258200000|2023-11-06 08:10:00|15125.1|15109.1|15125.6|15109.6|15130.3|15114.3|15124|15108|0
1699258500000|2023-11-06 08:15:00|15125.8|15109.8|15116.3|15100.3|15129.1|15113.1|15115.3|15099.3|0
1699258800000|2023-11-06 08:20:00|15116.6|15100.6|15123.9|15107.9|15127.4|15111.4|15116|15100|0
1699259100000|2023-11-06 08:25:00|15124.5|15108.5|15119.9|15103.9|15126.3|15110.3|15116.3|15100.3|0
1699259400000|2023-11-06 08:30:00|15121|15105|15125.8|15109.8|15125.9|15109.9|15117.9|15101.9|0
1699259700000|2023-11-06 08:35:00|15125.9|15109.9|15126.9|15110.9|15127.9|15111.9|15122.5|15106.5|0
1699260000000|2023-11-06 08:40:00|15126.5|15110.5|15133.5|15117.5|15135.9|15119.9|15126.5|15110.5|0
1699260300000|2023-11-06 08:45:00|15132.9|15116.9|15131.3|15115.3|15136.8|15120.8|15128.8|15112.8|0
1699260600000|2023-11-06 08:50:00|15132|15116|15135.8|15119.8|15136.8|15120.8|15131.5|15115.5|0
1699260900000|2023-11-06 08:55:00|15135.1|15119.1|15135.9|15119.9|15148.5|15132.5|15134|15118|0
1699261200000|2023-11-06 09:00:00|15136.5|15120.5|15136.3|15120.3|15139.4|15123.4|15132.5|15116.5|0
1699261500000|2023-11-06 09:05:00|15136.6|15120.6|15136.1|15120.1|15144.1|15128.1|15134.6|15118.6|0
1699261800000|2023-11-06 09:10:00|15136|15120|15141|15125|15144.8|15128.8|15136|15120|0
1699262100000|2023-11-06 09:15:00|15141.1|15125.1|15132|15116|15142|15126|15132|15116|0
1699262400000|2023-11-06 09:20:00|15132.1|15116.1|15134.6|15118.6|15134.8|15118.8|15125.8|15109.8|0
1699262700000|2023-11-06 09:25:00|15134.8|15118.8|15137.8|15121.8|15138.9|15122.9|15133.6|15117.6|0
1699263000000|2023-11-06 09:30:00|15137.6|15121.6|15131.3|15115.3|15137.8|15121.8|15130.9|15114.9|0
1699263300000|2023-11-06 09:35:00|15131.1|15115.1|15134.1|15118.1|15136.1|15120.1|15128.8|15112.8|0
1699263600000|2023-11-06 09:40:00|15134|15118|15145|15129|15145.5|15129.5|15134|15118|0
1699263900000|2023-11-06 09:45:00|15144.9|15128.9|15142|15126|15146.5|15130.5|15142|15126|0
1699264200000|2023-11-06 09:50:00|15141.1|15125.1|15144|15128|15146.5|15130.5|15138.1|15122.1|0
1699264500000|2023-11-06 09:55:00|15144.3|15128.3|15143.4|15127.4|15145.6|15129.6|15140.4|15124.4|0
1699264800000|2023-11-06 10:00:00|15144.4|15128.4|15148.4|15132.4|15153.5|15137.5|15144|15128|0
1699265100000|2023-11-06 10:05:00|15148.5|15132.5|15154|15138|15156.1|15140.1|15146.4|15130.4|0
1699265400000|2023-11-06 10:10:00|15154.5|15138.5|15151.4|15135.4|15155.8|15139.8|15149.5|15133.5|0
1699265700000|2023-11-06 10:15:00|15150.9|15134.9|15151.5|15135.5|15155.8|15139.8|15150.5|15134.5|0
1699266000000|2023-11-06 10:20:00|15151.4|15135.4|15154.5|15138.5|15154.6|15138.6|15147.1|15131.1|0
1699266300000|2023-11-06 10:25:00|15153.8|15137.8|15147.9|15131.9|15154.4|15138.4|15146.8|15130.8|0
1699266600000|2023-11-06 10:30:00|15148.5|15132.5|15143|15127|15149|15133|15139|15123|0
1699266900000|2023-11-06 10:35:00|15142.9|15126.9|15144.8|15128.8|15146|15130|15139.1|15123.1|0
1699267200000|2023-11-06 10:40:00|15144.6|15128.6|15141.3|15125.3|15145.3|15129.3|15140.8|15124.8|0
1699267500000|2023-11-06 10:45:00|15141.1|15125.1|15139|15123|15142.3|15126.3|15138.8|15122.8|0
1699267800000|2023-11-06 10:50:00|15138.9|15122.9|15145.1|15129.1|15145.6|15129.6|15138.1|15122.1|0
1699268100000|2023-11-06 10:55:00|15144.3|15128.3|15148.5|15132.5|15149.5|15133.5|15140|15124|0
1699268400000|2023-11-06 11:00:00|15148|15132|15143.5|15127.5|15149.3|15133.3|15141.3|15125.3|0
1699268700000|2023-11-06 11:05:00|15143.4|15127.4|15146.8|15130.8|15147|15131|15139.4|15123.4|0
1699269000000|2023-11-06 11:10:00|15147|15131|15148.8|15132.8|15148.9|15132.9|15143.5|15127.5|0
1699269300000|2023-11-06 11:15:00|15148.6|15132.6|15143.9|15127.9|15148.6|15132.6|15142.6|15126.6|0
1699269600000|2023-11-06 11:20:00|15143.8|15127.8|15146.9|15130.9|15148.5|15132.5|15142.6|15126.6|0
1699269900000|2023-11-06 11:25:00|15146.8|15130.8|15138|15122|15147.6|15131.6|15138|15122|0
1699270200000|2023-11-06 11:30:00|15138.5|15122.5|15144.1|15128.1|15145.5|15129.5|15138.5|15122.5|0
1699270500000|2023-11-06 11:35:00|15144.3|15128.3|15144.8|15128.8|15147.5|15131.5|15142.8|15126.8|0
1699270800000|2023-11-06 11:40:00|15144.6|15128.6|15150.5|15134.5|15151.1|15135.1|15144|15128|0
1699271100000|2023-11-06 11:45:00|15150.4|15134.4|15148.9|15132.9|15150.5|15134.5|15146.9|15130.9|0
1699271400000|2023-11-06 11:50:00|15149|15133|15144.8|15128.8|15151.5|15135.5|15143.8|15127.8|0
1699271700000|2023-11-06 11:55:00|15144.6|15128.6|15146.1|15130.1|15151.4|15135.4|15144|15128|0
1699272000000|2023-11-06 12:00:00|15145.4|15129.4|15143.8|15127.8|15148|15132|15142.8|15126.8|0
1699272300000|2023-11-06 12:05:00|15143.9|15127.9|15145.8|15129.8|15146.5|15130.5|15139.5|15123.5|0
1699272600000|2023-11-06 12:10:00|15145.6|15129.6|15141|15125|15148|15132|15139.3|15123.3|0
1699272900000|2023-11-06 12:15:00|15140.9|15124.9|15142.5|15126.5|15143.5|15127.5|15140.5|15124.5|0
1699273200000|2023-11-06 12:20:00|15142.4|15126.4|15140.4|15124.4|15143.4|15127.4|15138.5|15122.5|0
1699273500000|2023-11-06 12:25:00|15140.8|15124.8|15137|15121|15142.5|15126.5|15135.8|15119.8|0
1699273800000|2023-11-06 12:30:00|15136.8|15120.8|15140.1|15124.1|15141|15125|15131.9|15115.9|0
1699274100000|2023-11-06 12:35:00|15140|15124|15145.8|15129.8|15145.8|15129.8|15139.9|15123.9|0
1699274400000|2023-11-06 12:40:00|15146.3|15130.3|15141|15125|15146.3|15130.3|15141|15125|0
1699274700000|2023-11-06 12:45:00|15140.9|15124.9|15138.5|15122.5|15142.6|15126.6|15137.8|15121.8|0
1699275000000|2023-11-06 12:50:00|15138.3|15122.3|15132.5|15116.5|15138.8|15122.8|15131.8|15115.8|0
1699275300000|2023-11-06 12:55:00|15132.6|15116.6|15137.5|15121.5|15137.9|15121.9|15130.4|15114.4|0
1699275600000|2023-11-06 13:00:00|15138.4|15122.4|15132.1|15116.1|15140.4|15124.4|15130.5|15114.5|0
1699275900000|2023-11-06 13:05:00|15132|15116|15129|15113|15132.3|15116.3|15125.3|15109.3|0
1699276200000|2023-11-06 13:10:00|15129.5|15113.5|15124.5|15108.5|15132.8|15116.8|15124.5|15108.5|0
1699276500000|2023-11-06 13:15:00|15124.8|15108.8|15125.1|15109.1|15126.5|15110.5|15120.5|15104.5|0
1699276800000|2023-11-06 13:20:00|15125.8|15109.8|15124|15108|15128.3|15112.3|15121|15105|0
1699277100000|2023-11-06 13:25:00|15123.9|15107.9|15128.3|15112.3|15128.5|15112.5|15120.3|15104.3|0
1699277400000|2023-11-06 13:30:00|15128.5|15112.5|15129.4|15113.4|15132.6|15116.6|15125.5|15109.5|0
1699277700000|2023-11-06 13:35:00|15129.1|15113.1|15135.8|15119.8|15137|15121|15129|15113|0
1699278000000|2023-11-06 13:40:00|15136|15120|15134.3|15118.3|15138.8|15122.8|15132.3|15116.3|0
1699278300000|2023-11-06 13:45:00|15134.5|15118.5|15136.3|15120.3|15139.5|15123.5|15132|15116|0
1699278600000|2023-11-06 13:50:00|15136.1|15120.1|15141.5|15125.5|15142|15126|15133.8|15117.8|0
1699278900000|2023-11-06 13:55:00|15141|15125|15135.8|15119.8|15141|15125|15133.8|15117.8|0
1699279200000|2023-11-06 14:00:00|15136.4|15120.4|15145.9|15129.9|15145.9|15129.9|15135.6|15119.6|0
1699279500000|2023-11-06 14:05:00|15145.8|15129.8|15141.4|15125.4|15147.1|15131.1|15140.3|15124.3|0
1699279800000|2023-11-06 14:10:00|15141|15125|15136.8|15120.8|15141|15125|15136.3|15120.3|0
1699280100000|2023-11-06 14:15:00|15136.5|15120.5|15138.8|15122.8|15141|15125|15135|15119|0
1699280400000|2023-11-06 14:20:00|15139|15123|15137.5|15121.5|15141.3|15125.3|15135|15119|0
1699280700000|2023-11-06 14:25:00|15136.8|15120.8|15135.9|15119.9|15139.5|15123.5|15131|15115|0
1699281000000|2023-11-06 14:30:00|15134.8|15118.8|15146.9|15130.9|15169.1|15153.1|15134.8|15118.8|0
1699281300000|2023-11-06 14:35:00|15146.5|15130.5|15177.8|15161.8|15187.3|15171.3|15136.3|15120.3|0
1699281600000|2023-11-06 14:40:00|15178.6|15162.6|15149.8|15133.8|15182.1|15166.1|15144.5|15128.5|0
1699281900000|2023-11-06 14:45:00|15150|15134|15139.9|15123.9|15162|15146|15133.9|15117.9|0
1699282200000|2023-11-06 14:50:00|15143.3|15127.3|15143|15127|15153.5|15137.5|15130.5|15114.5|0
1699282500000|2023-11-06 14:55:00|15142.3|15126.3|15148.5|15132.5|15159.2|15143.2|15138.2|15122.2|0
1699282800000|2023-11-06 15:00:00|15152.6|15136.6|15138.6|15122.6|15160.2|15144.2|15128.2|15112.2|0
1699283100000|2023-11-06 15:05:00|15139.5|15123.5|15145.8|15129.8|15149.2|15133.2|15131|15115|0
1699283400000|2023-11-06 15:10:00|15145.7|15129.7|15119.2|15103.2|15145.7|15129.7|15118|15102|0
1699283700000|2023-11-06 15:15:00|15121|15105|15138.8|15122.8|15146.2|15130.2|15120.2|15104.2|0
1699284000000|2023-11-06 15:20:00|15139.9|15123.9|15139.4|15123.4|15158.4|15142.4|15136.1|15120.1|0
1699284300000|2023-11-06 15:25:00|15138.4|15122.4|15144.3|15128.3|15147.5|15131.5|15132.4|15116.4|0
1699284600000|2023-11-06 15:30:00|15145.6|15129.6|15143.5|15127.5|15152.9|15136.9|15138.1|15122.1|0
1699284900000|2023-11-06 15:35:00|15142.8|15126.8|15170.4|15154.4|15170.4|15154.4|15139.6|15123.6|0
1699285200000|2023-11-06 15:40:00|15171|15155|15163.1|15147.1|15177.4|15161.4|15163|15147|0
1699285500000|2023-11-06 15:45:00|15163.9|15147.9|15143.5|15127.5|15163.9|15147.9|15140.8|15124.8|0
1699285800000|2023-11-06 15:50:00|15143.1|15127.1|15154.8|15138.8|15164.3|15148.3|15142.9|15126.9|0
1699286100000|2023-11-06 15:55:00|15154.1|15138.1|15152.9|15136.9|15160.1|15144.1|15149.9|15133.9|0
1699286400000|2023-11-06 16:00:00|15153.1|15137.1|15159.1|15143.1|15159.6|15143.6|15149.1|15133.1|0
1699286700000|2023-11-06 16:05:00|15159|15143|15171.3|15155.3|15172.1|15156.1|15159|15143|0
1699287000000|2023-11-06 16:10:00|15170.3|15154.3|15163.6|15147.6|15170.3|15154.3|15153|15137|0
1699287300000|2023-11-06 16:15:00|15163.1|15147.1|15167.4|15151.4|15167.4|15151.4|15159.3|15143.3|0
1699287600000|2023-11-06 16:20:00|15166.9|15150.9|15154.9|15138.9|15169.1|15153.1|15150.6|15134.6|0
1699287900000|2023-11-06 16:25:00|15155.1|15139.1|15152.6|15136.6|15162.6|15146.6|15151.1|15135.1|0
1699288200000|2023-11-06 16:30:00|15152.9|15136.9|15152.3|15136.3|15155.6|15139.6|15149.1|15133.1|0
1699288500000|2023-11-06 16:35:00|15152.6|15136.6|15142.3|15126.3|15155.9|15139.9|15141.1|15125.1|0
1699288800000|2023-11-06 16:40:00|15142.6|15126.6|15138.6|15122.6|15147.1|15131.1|15137.8|15121.8|0
1699289100000|2023-11-06 16:45:00|15139.2|15123.2|15134.6|15118.6|15142.3|15126.3|15126.6|15110.6|0
1699289400000|2023-11-06 16:50:00|15135.1|15119.1|15148.6|15132.6|15152.1|15136.1|15133.6|15117.6|0
1699289700000|2023-11-06 16:55:00|15148.8|15132.8|15156.7|15140.7|15160.9|15144.9|15146.9|15130.9|0
1699290000000|2023-11-06 17:00:00|15156.4|15140.4|15145.2|15129.2|15156.9|15140.9|15141.4|15125.4|0
1699290300000|2023-11-06 17:05:00|15145.8|15129.8|15143.2|15127.2|15146.6|15130.6|15136.4|15120.4|0
1699290600000|2023-11-06 17:10:00|15143.3|15127.3|15138.1|15122.1|15145.6|15129.6|15134.1|15118.1|0
1699290900000|2023-11-06 17:15:00|15137.7|15121.7|15130.3|15114.3|15139.4|15123.4|15129.4|15113.4|0
1699291200000|2023-11-06 17:20:00|15130.7|15114.7|15128.3|15112.3|15134.6|15118.6|15124.4|15108.4|0
1699291500000|2023-11-06 17:25:00|15129.1|15113.1|15135.6|15119.6|15136.3|15120.3|15124.8|15108.8|0
1699291800000|2023-11-06 17:30:00|15135.3|15119.3|15134.9|15118.9|15141.3|15125.3|15133.2|15117.2|0
1699292100000|2023-11-06 17:35:00|15136.3|15120.3|15134.3|15118.3|15137.3|15121.3|15129.7|15113.7|0
1699292400000|2023-11-06 17:40:00|15134.4|15118.4|15131.1|15115.1|15139.4|15123.4|15128.6|15112.6|0
1699292700000|2023-11-06 17:45:00|15130.4|15114.4|15125.1|15109.1|15132.3|15116.3|15122.2|15106.2|0
1699293000000|2023-11-06 17:50:00|15124.8|15108.8|15125.2|15109.2|15125.6|15109.6|15114.7|15098.7|0
1699293300000|2023-11-06 17:55:00|15125.1|15109.1|15137.4|15121.4|15138.1|15122.1|15125.1|15109.1|0
1699293600000|2023-11-06 18:00:00|15138.1|15122.1|15124.2|15108.2|15138.4|15122.4|15116.1|15100.1|0
1699293900000|2023-11-06 18:05:00|15124.6|15108.6|15112.3|15096.3|15127.9|15111.9|15112.3|15096.3|0
1699294200000|2023-11-06 18:10:00|15113.2|15097.2|15104.7|15088.7|15115.1|15099.1|15100.7|15084.7|0
1699294500000|2023-11-06 18:15:00|15104.6|15088.6|15083.1|15067.1|15108.1|15092.1|15081.2|15065.2|0
1699294800000|2023-11-06 18:20:00|15084.2|15068.2|15085.3|15069.3|15085.8|15069.8|15068.7|15052.7|0
1699295100000|2023-11-06 18:25:00|15085.2|15069.2|15084.6|15068.6|15086.8|15070.8|15078.2|15062.2|0
1699295400000|2023-11-06 18:30:00|15083.9|15067.9|15087.9|15071.9|15089.2|15073.2|15078.9|15062.9|0
1699295700000|2023-11-06 18:35:00|15088.3|15072.3|15104.6|15088.6|15108.4|15092.4|15086.3|15070.3|0
1699296000000|2023-11-06 18:40:00|15105.9|15089.9|15103.9|15087.9|15109.1|15093.1|15097.4|15081.4|0
1699296300000|2023-11-06 18:45:00|15103.8|15087.8|15095.3|15079.3|15103.9|15087.9|15088.6|15072.6|0
1699296600000|2023-11-06 18:50:00|15095.6|15079.6|15090.2|15074.2|15100.9|15084.9|15089.8|15073.8|0
1699296900000|2023-11-06 18:55:00|15090.6|15074.6|15099.1|15083.1|15100.7|15084.7|15085.3|15069.3|0
1699297200000|2023-11-06 19:00:00|15099.9|15083.9|15095.9|15079.9|15103.2|15087.2|15087.7|15071.7|0
1699297500000|2023-11-06 19:05:00|15096.2|15080.2|15081.1|15065.1|15096.3|15080.3|15077.8|15061.8|0
1699297800000|2023-11-06 19:10:00|15080.9|15064.9|15080.8|15064.8|15090.2|15074.2|15073.3|15057.3|0
1699298100000|2023-11-06 19:15:00|15080.9|15064.9|15096.6|15080.6|15099.7|15083.7|15078.8|15062.8|0
1699298400000|2023-11-06 19:20:00|15097.6|15081.6|15096.4|15080.4|15103.1|15087.1|15094.1|15078.1|0
1699298700000|2023-11-06 19:25:00|15096.1|15080.1|15105.6|15089.6|15105.7|15089.7|15093.7|15077.7|0
1699299000000|2023-11-06 19:30:00|15104.4|15088.4|15111.4|15095.4|15114.6|15098.6|15101.4|15085.4|0
1699299300000|2023-11-06 19:35:00|15111.7|15095.7|15110.9|15094.9|15114.9|15098.9|15107.5|15091.5|0
1699299600000|2023-11-06 19:40:00|15110.2|15094.2|15130|15114|15134.5|15118.5|15105.7|15089.7|0
1699299900000|2023-11-06 19:45:00|15129|15113|15124|15108|15133.6|15117.6|15123.4|15107.4|0
1699300200000|2023-11-06 19:50:00|15124.5|15108.5|15135.7|15119.7|15138.2|15122.2|15123.9|15107.9|0
1699300500000|2023-11-06 19:55:00|15135.1|15119.1|15138.6|15122.6|15141.2|15125.2|15132.4|15116.4|0
1699300800000|2023-11-06 20:00:00|15137.5|15121.5|15138.2|15122.2|15141|15125|15132.9|15116.9|0
1699301100000|2023-11-06 20:05:00|15138|15122|15133.5|15117.5|15138.9|15122.9|15127.2|15111.2|0
1699301400000|2023-11-06 20:10:00|15134.1|15118.1|15135.2|15119.2|15144.5|15128.5|15134.1|15118.1|0
1699301700000|2023-11-06 20:15:00|15135.9|15119.9|15138.7|15122.7|15141.7|15125.7|15133.6|15117.6|0
1699302000000|2023-11-06 20:20:00|15138.5|15122.5|15137.1|15121.1|15138.9|15122.9|15130.6|15114.6|0
1699302300000|2023-11-06 20:25:00|15137.9|15121.9|15136.9|15120.9|15139.2|15123.2|15129.2|15113.2|0
1699302600000|2023-11-06 20:30:00|15138|15122|15140.7|15124.7|15142.5|15126.5|15132.6|15116.6|0
1699302900000|2023-11-06 20:35:00|15140.4|15124.4|15136|15120|15141.7|15125.7|15131.9|15115.9|0
1699303200000|2023-11-06 20:40:00|15136.5|15120.5|15134.2|15118.2|15141.3|15125.3|15127.5|15111.5|0
1699303500000|2023-11-06 20:45:00|15132.7|15116.7|15135.7|15119.7|15137.4|15121.4|15130.3|15114.3|0
1699303800000|2023-11-06 20:50:00|15135.4|15119.4|15142.7|15126.7|15144.7|15128.7|15133.8|15117.8|0
1699304100000|2023-11-06 20:55:00|15143.3|15127.3|15165.3|15149.3|15168|15152|15142.8|15126.8|0
1699304400000|2023-11-06 21:00:00|15164.2|15148.2|15158.7|15142.7|15166.8|15150.8|15158.7|15142.7|0
1699304700000|2023-11-06 21:05:00|15158.4|15142.4|15157.5|15141.5|15159.2|15143.2|15154.5|15138.5|0
1699305000000|2023-11-06 21:10:00|15157.9|15141.9|15156.2|15140.2|15158|15142|15154.7|15138.7|0
1699305300000|2023-11-06 21:15:00|15156.9|15140.9|15156.2|15140.2|15157.2|15141.2|15156.2|15140.2|0
1699305600000|2023-11-06 21:20:00|15156.4|15140.4|15150.2|15134.2|15156.4|15140.4|15148.2|15132.2|0
1699305900000|2023-11-06 21:25:00|15150.3|15134.3|15151|15135|15152.7|15136.7|15149|15133|0
1699306200000|2023-11-06 21:30:00|15151.2|15135.2|15154.8|15138.8|15155.3|15139.3|15151.2|15135.2|0
1699306500000|2023-11-06 21:35:00|15154.7|15138.7|15153.4|15137.4|15155.5|15139.5|15153.4|15137.4|0
1699306800000|2023-11-06 21:40:00|15153.5|15137.5|15157.3|15141.3|15157.5|15141.5|15153.4|15137.4|0
1699307100000|2023-11-06 21:45:00|15156.9|15140.9|15155.2|15139.2|15156.9|15140.9|15155|15139|0
1699307400000|2023-11-06 21:50:00|15155|15139|15155.9|15139.9|15156.2|15140.2|15153.7|15137.7|0
1699307700000|2023-11-06 21:55:00|15156|15140|15154.4|15138.4|15156.5|15140.5|15153.9|15137.9|0
1699308000000|2023-11-06 22:00:00|15154.2|15138.2|15154.7|15138.7|15155.7|15139.7|15154.2|15138.2|0
1699308300000|2023-11-06 22:05:00|15155|15139|15154.3|15138.3|15155|15139|15154.3|15138.3|0
1699308600000|2023-11-06 22:10:00|15154.2|15138.2|15154.6|15138.6|15154.6|15138.6|15153|15137|0
1699308900000|2023-11-06 22:15:00|15154.3|15138.3|15154.5|15138.5|15154.6|15138.6|15153.1|15137.1|0
1699309200000|2023-11-06 22:20:00|15153.9|15137.9|15152.6|15136.6|15154.1|15138.1|15152.6|15136.6|0
1699309500000|2023-11-06 22:25:00|15152.8|15136.8|15152.1|15136.1|15153.2|15137.2|15151.7|15135.7|0
1699309800000|2023-11-06 22:30:00|15151.7|15135.7|15150.3|15134.3|15151.7|15135.7|15148.3|15132.3|0
1699310100000|2023-11-06 22:35:00|15150.4|15134.4|15151.2|15135.2|15151.2|15135.2|15150.3|15134.3|0
1699310400000|2023-11-06 22:40:00|15151.8|15135.8|15151.7|15135.7|15153.2|15137.2|15151.7|15135.7|0
1699310700000|2023-11-06 22:45:00|15151.6|15135.6|15151.7|15135.7|15151.7|15135.7|15151.6|15135.6|0
1699311000000|2023-11-06 22:50:00|15151.8|15135.8|15151.5|15135.5|15152.1|15136.1|15151.5|15135.5|0
1699311300000|2023-11-06 22:55:00|15151.6|15135.6|15149.9|15133.9|15151.6|15135.6|15149.9|15133.9|0
1699311600000|2023-11-06 23:00:00|15149.2|15133.2|15147.8|15131.8|15149.2|15133.2|15142.9|15126.9|0
1699311900000|2023-11-06 23:05:00|15147.9|15131.9|15146.5|15130.5|15148|15132|15144.2|15128.2|0
1699312200000|2023-11-06 23:10:00|15146.9|15130.9|15141.4|15125.4|15148.7|15132.7|15141.4|15125.4|0
1699312500000|2023-11-06 23:15:00|15141.7|15125.7|15140.7|15124.7|15143.8|15127.8|15140.7|15124.7|0
1699312800000|2023-11-06 23:20:00|15140.8|15124.8|15139.5|15123.5|15141.7|15125.7|15136.5|15120.5|0
1699313100000|2023-11-06 23:25:00|15139.7|15123.7|15140.3|15124.3|15141|15125|15138.7|15122.7|0
1699313400000|2023-11-06 23:30:00|15140.5|15124.5|15141.4|15125.4|15142.8|15126.8|15140.4|15124.4|0
1699313700000|2023-11-06 23:35:00|15141.5|15125.5|15138.9|15122.9|15141.5|15125.5|15138.1|15122.1|0
1699314000000|2023-11-06 23:40:00|15139|15123|15140.1|15124.1|15141.5|15125.5|15137.8|15121.8|0
1699314300000|2023-11-06 23:45:00|15140.4|15124.4|15142|15126|15143.8|15127.8|15139.3|15123.3|0
1699314600000|2023-11-06 23:50:00|15142.1|15126.1|15143.8|15127.8|15145.1|15129.1|15141.9|15125.9|0
1699314900000|2023-11-06 23:55:00|15143.9|15127.9|15142.4|15126.4|15144.9|15128.9|15142.4|15126.4|0
1699315200000|2023-11-07 00:00:00|15142.8|15126.8|15145.1|15129.1|15146.3|15130.3|15141.9|15125.9|0
1699315500000|2023-11-07 00:05:00|15144.6|15128.6|15140.9|15124.9|15147.1|15131.1|15140.4|15124.4|0
1699315800000|2023-11-07 00:10:00|15141.3|15125.3|15142|15126|15143.5|15127.5|15140.5|15124.5|0
1699316100000|2023-11-07 00:15:00|15141.9|15125.9|15146.9|15130.9|15146.9|15130.9|15141.9|15125.9|0
1699316400000|2023-11-07 00:20:00|15147|15131|15142.4|15126.4|15147.5|15131.5|15142|15126|0
1699316700000|2023-11-07 00:25:00|15142.5|15126.5|15144.9|15128.9|15146.1|15130.1|15141.8|15125.8|0
1699317000000|2023-11-07 00:30:00|15145|15129|15143.1|15127.1|15145.1|15129.1|15141.8|15125.8|0
1699317300000|2023-11-07 00:35:00|15143|15127|15140.8|15124.8|15143.6|15127.6|15140|15124|0
1699317600000|2023-11-07 00:40:00|15141|15125|15139.5|15123.5|15141.4|15125.4|15137|15121|0
1699317900000|2023-11-07 00:45:00|15139.6|15123.6|15137.5|15121.5|15140.8|15124.8|15136.1|15120.1|0
1699318200000|2023-11-07 00:50:00|15137.6|15121.6|15139|15123|15140.3|15124.3|15137.3|15121.3|0
1699318500000|2023-11-07 00:55:00|15138.9|15122.9|15139.5|15123.5|15141.4|15125.4|15138.1|15122.1|0
1699318800000|2023-11-07 01:00:00|15138.5|15122.5|15134.5|15118.5|15138.5|15122.5|15132.8|15116.8|0
1699319100000|2023-11-07 01:05:00|15134.3|15118.3|15135.8|15119.8|15138.3|15122.3|15133.9|15117.9|0
1699319400000|2023-11-07 01:10:00|15135.9|15119.9|15139.5|15123.5|15140.3|15124.3|15135.6|15119.6|0
1699319700000|2023-11-07 01:15:00|15139.4|15123.4|15149.3|15133.3|15153.1|15137.1|15139.4|15123.4|0
1699320000000|2023-11-07 01:20:00|15151.1|15135.1|15146|15130|15151.1|15135.1|15145|15129|0
1699320300000|2023-11-07 01:25:00|15145.8|15129.8|15147.3|15131.3|15148.5|15132.5|15145.8|15129.8|0
1699320600000|2023-11-07 01:30:00|15147.1|15131.1|15149.5|15133.5|15151.3|15135.3|15145.3|15129.3|0
1699320900000|2023-11-07 01:35:00|15149.1|15133.1|15146.8|15130.8|15149.3|15133.3|15144.1|15128.1|0
1699321200000|2023-11-07 01:40:00|15146.9|15130.9|15151.9|15135.9|15152.1|15136.1|15146.1|15130.1|0
1699321500000|2023-11-07 01:45:00|15151.8|15135.8|15152.8|15136.8|15156.4|15140.4|15150.8|15134.8|0
1699321800000|2023-11-07 01:50:00|15152.5|15136.5|15146.3|15130.3|15153.4|15137.4|15146.3|15130.3|0
1699322100000|2023-11-07 01:55:00|15146.4|15130.4|15148.8|15132.8|15149|15133|15142.8|15126.8|0
1699322400000|2023-11-07 02:00:00|15148.6|15132.6|15150.3|15134.3|15151|15135|15147.1|15131.1|0
1699322700000|2023-11-07 02:05:00|15150.1|15134.1|15144.8|15128.8|15150.5|15134.5|15144|15128|0
1699323000000|2023-11-07 02:10:00|15144.6|15128.6|15143.5|15127.5|15145.5|15129.5|15142.3|15126.3|0
1699323300000|2023-11-07 02:15:00|15143.6|15127.6|15146.6|15130.6|15147.3|15131.3|15143.5|15127.5|0
1699323600000|2023-11-07 02:20:00|15146.8|15130.8|15146.3|15130.3|15146.8|15130.8|15143.3|15127.3|0
1699323900000|2023-11-07 02:25:00|15146.4|15130.4|15145.5|15129.5|15147.8|15131.8|15145.3|15129.3|0
1699324200000|2023-11-07 02:30:00|15145.4|15129.4|15142.8|15126.8|15146.1|15130.1|15142.4|15126.4|0
1699324500000|2023-11-07 02:35:00|15143|15127|15144.5|15128.5|15145.5|15129.5|15141.5|15125.5|0
1699324800000|2023-11-07 02:40:00|15144.6|15128.6|15144.3|15128.3|15147|15131|15143.3|15127.3|0
1699325100000|2023-11-07 02:45:00|15144.4|15128.4|15144.8|15128.8|15145.3|15129.3|15142.8|15126.8|0
1699325400000|2023-11-07 02:50:00|15144.9|15128.9|15145.5|15129.5|15146.6|15130.6|15143.3|15127.3|0
1699325700000|2023-11-07 02:55:00|15145.4|15129.4|15144|15128|15145.5|15129.5|15142.4|15126.4|0
1699326000000|2023-11-07 03:00:00|15143.8|15127.8|15140.4|15124.4|15143.9|15127.9|15140|15124|0
1699326300000|2023-11-07 03:05:00|15140.5|15124.5|15139.9|15123.9|15141.3|15125.3|15139.1|15123.1|0
1699326600000|2023-11-07 03:10:00|15140.1|15124.1|15141.5|15125.5|15141.8|15125.8|15139.3|15123.3|0
1699326900000|2023-11-07 03:15:00|15141.3|15125.3|15142.6|15126.6|15145.3|15129.3|15140.5|15124.5|0
1699327200000|2023-11-07 03:20:00|15142.8|15126.8|15141.5|15125.5|15143|15127|15140.5|15124.5|0
1699327500000|2023-11-07 03:25:00|15141.6|15125.6|15140.4|15124.4|15142.3|15126.3|15140|15124|0
1699327800000|2023-11-07 03:30:00|15140.5|15124.5|15148.8|15132.8|15149.9|15133.9|15139.3|15123.3|0
1699328100000|2023-11-07 03:35:00|15148.6|15132.6|15142.8|15126.8|15149|15133|15142.4|15126.4|0
1699328400000|2023-11-07 03:40:00|15142.6|15126.6|15139.3|15123.3|15142.9|15126.9|15138|15122|0
1699328700000|2023-11-07 03:45:00|15139.4|15123.4|15140|15124|15141|15125|15138.4|15122.4|0
1699329000000|2023-11-07 03:50:00|15140.3|15124.3|15142|15126|15142.4|15126.4|15139.9|15123.9|0
1699329300000|2023-11-07 03:55:00|15142.1|15126.1|15142.5|15126.5|15142.6|15126.6|15140.5|15124.5|0
1699329600000|2023-11-07 04:00:00|15142.4|15126.4|15142|15126|15143.9|15127.9|15141.5|15125.5|0
1699329900000|2023-11-07 04:05:00|15141.9|15125.9|15143.4|15127.4|15143.4|15127.4|15141.1|15125.1|0
1699330200000|2023-11-07 04:10:00|15143.5|15127.5|15144.3|15128.3|15145|15129|15141.4|15125.4|0
1699330500000|2023-11-07 04:15:00|15144.1|15128.1|15145.5|15129.5|15145.5|15129.5|15143.6|15127.6|0
1699330800000|2023-11-07 04:20:00|15145.6|15129.6|15144|15128|15145.9|15129.9|15143.1|15127.1|0
1699331100000|2023-11-07 04:25:00|15144.1|15128.1|15142.5|15126.5|15145.3|15129.3|15142.3|15126.3|0
1699331400000|2023-11-07 04:30:00|15142.6|15126.6|15142|15126|15144.1|15128.1|15141.3|15125.3|0
1699331700000|2023-11-07 04:35:00|15141.8|15125.8|15140.4|15124.4|15142.5|15126.5|15139.9|15123.9|0
1699332000000|2023-11-07 04:40:00|15140.3|15124.3|15140.3|15124.3|15140.9|15124.9|15139.1|15123.1|0
1699332300000|2023-11-07 04:45:00|15139.5|15123.5|15138.5|15122.5|15140.1|15124.1|15137.1|15121.1|0
1699332600000|2023-11-07 04:50:00|15138.6|15122.6|15140.5|15124.5|15141.1|15125.1|15137.3|15121.3|0
1699332900000|2023-11-07 04:55:00|15141|15125|15139.8|15123.8|15141|15125|15139.3|15123.3|0
1699333200000|2023-11-07 05:00:00|15140|15124|15138|15122|15140|15124|15135.8|15119.8|0
1699333500000|2023-11-07 05:05:00|15137.9|15121.9|15137.4|15121.4|15137.9|15121.9|15135.8|15119.8|0
1699333800000|2023-11-07 05:10:00|15137.5|15121.5|15138.4|15122.4|15138.6|15122.6|15135.8|15119.8|0
1699334100000|2023-11-07 05:15:00|15138.3|15122.3|15138.5|15122.5|15139.8|15123.8|15136.9|15120.9|0
1699334400000|2023-11-07 05:20:00|15138.3|15122.3|15134.8|15118.8|15138.4|15122.4|15134.4|15118.4|0
1699334700000|2023-11-07 05:25:00|15135|15119|15133|15117|15135.4|15119.4|15130.8|15114.8|0
1699335000000|2023-11-07 05:30:00|15132.3|15116.3|15140.3|15124.3|15142.3|15126.3|15132.3|15116.3|0
1699335300000|2023-11-07 05:35:00|15140|15124|15143.3|15127.3|15143.9|15127.9|15139.5|15123.5|0
1699335600000|2023-11-07 05:40:00|15143.4|15127.4|15141.6|15125.6|15144|15128|15141.3|15125.3|0
1699335900000|2023-11-07 05:45:00|15141.5|15125.5|15139.8|15123.8|15141.8|15125.8|15138.9|15122.9|0
1699336200000|2023-11-07 05:50:00|15139.9|15123.9|15141.3|15125.3|15141.9|15125.9|15139.1|15123.1|0
1699336500000|2023-11-07 05:55:00|15141.1|15125.1|15141.6|15125.6|15144.6|15128.6|15141|15125|0
1699336800000|2023-11-07 06:00:00|15142|15126|15140.8|15124.8|15142.5|15126.5|15139.5|15123.5|0
1699337100000|2023-11-07 06:05:00|15140.9|15124.9|15141.8|15125.8|15146.1|15130.1|15140.9|15124.9|0
1699337400000|2023-11-07 06:10:00|15141.6|15125.6|15134.1|15118.1|15141.8|15125.8|15133.6|15117.6|0
1699337700000|2023-11-07 06:15:00|15134.3|15118.3|15133.3|15117.3|15135|15119|15132|15116|0
1699338000000|2023-11-07 06:20:00|15133.4|15117.4|15131.3|15115.3|15133.9|15117.9|15129.4|15113.4|0
1699338300000|2023-11-07 06:25:00|15131.5|15115.5|15128|15112|15131.8|15115.8|15127.5|15111.5|0
1699338600000|2023-11-07 06:30:00|15127.9|15111.9|15127.3|15111.3|15130.5|15114.5|15127|15111|0
1699338900000|2023-11-07 06:35:00|15127.5|15111.5|15132.3|15116.3|15132.8|15116.8|15127.4|15111.4|0
1699339200000|2023-11-07 06:40:00|15132.4|15116.4|15133|15117|15136|15120|15132.4|15116.4|0
1699339500000|2023-11-07 06:45:00|15133.3|15117.3|15130.1|15114.1|15134.3|15118.3|15128.5|15112.5|0
1699339800000|2023-11-07 06:50:00|15130.4|15114.4|15132.9|15116.9|15133.5|15117.5|15128.4|15112.4|0
1699340100000|2023-11-07 06:55:00|15132.8|15116.8|15133.5|15117.5|15133.8|15117.8|15131.8|15115.8|0
1699340400000|2023-11-07 07:00:00|15133.4|15117.4|15131|15115|15134.5|15118.5|15129.3|15113.3|0
1699340700000|2023-11-07 07:05:00|15131.1|15115.1|15131.4|15115.4|15134.8|15118.8|15129.1|15113.1|0
1699341000000|2023-11-07 07:10:00|15131.3|15115.3|15131.6|15115.6|15131.6|15115.6|15128.8|15112.8|0
1699341300000|2023-11-07 07:15:00|15131.1|15115.1|15133.3|15117.3|15133.5|15117.5|15129|15113|0
1699341600000|2023-11-07 07:20:00|15133|15117|15133|15117|15136|15120|15131.5|15115.5|0
1699341900000|2023-11-07 07:25:00|15132.5|15116.5|15127.3|15111.3|15133.6|15117.6|15126.8|15110.8|0
1699342200000|2023-11-07 07:30:00|15127.5|15111.5|15123.4|15107.4|15130.5|15114.5|15122.5|15106.5|0
1699342500000|2023-11-07 07:35:00|15123.3|15107.3|15121.3|15105.3|15127.8|15111.8|15120.6|15104.6|0
1699342800000|2023-11-07 07:40:00|15121|15105|15122.3|15106.3|15123|15107|15118.4|15102.4|0
1699343100000|2023-11-07 07:45:00|15122.1|15106.1|15120.6|15104.6|15123.8|15107.8|15119.9|15103.9|0
1699343400000|2023-11-07 07:50:00|15120.5|15104.5|15125.3|15109.3|15125.4|15109.4|15120|15104|0
1699343700000|2023-11-07 07:55:00|15125.4|15109.4|15121.8|15105.8|15125.5|15109.5|15118.8|15102.8|0
1699344000000|2023-11-07 08:00:00|15121.3|15105.3|15126.3|15110.3|15128.4|15112.4|15119.1|15103.1|0
1699344300000|2023-11-07 08:05:00|15126.8|15110.8|15133.4|15117.4|15134.6|15118.6|15122.8|15106.8|0
1699344600000|2023-11-07 08:10:00|15132.4|15116.4|15133.8|15117.8|15136|15120|15131.5|15115.5|0
1699344900000|2023-11-07 08:15:00|15134.3|15118.3|15141|15125|15142.4|15126.4|15134.3|15118.3|0
1699345200000|2023-11-07 08:20:00|15140.8|15124.8|15137.5|15121.5|15143.5|15127.5|15137.5|15121.5|0
1699345500000|2023-11-07 08:25:00|15137.6|15121.6|15133.3|15117.3|15143.3|15127.3|15132.8|15116.8|0
1699345800000|2023-11-07 08:30:00|15133.8|15117.8|15146.9|15130.9|15147|15131|15132.6|15116.6|0
1699346100000|2023-11-07 08:35:00|15146.8|15130.8|15143.5|15127.5|15147.5|15131.5|15142.5|15126.5|0
1699346400000|2023-11-07 08:40:00|15143.6|15127.6|15147.5|15131.5|15149.5|15133.5|15142.5|15126.5|0
1699346700000|2023-11-07 08:45:00|15147.3|15131.3|15150.8|15134.8|15152.8|15136.8|15146.8|15130.8|0
1699347000000|2023-11-07 08:50:00|15150.6|15134.6|15153.6|15137.6|15156.3|15140.3|15150.3|15134.3|0
1699347300000|2023-11-07 08:55:00|15153.8|15137.8|15154.6|15138.6|15160.9|15144.9|15153.3|15137.3|0
1699347600000|2023-11-07 09:00:00|15155.8|15139.8|15150.1|15134.1|15157|15141|15147.3|15131.3|0
1699347900000|2023-11-07 09:05:00|15150.3|15134.3|15147.3|15131.3|15152.8|15136.8|15144.3|15128.3|0
1699348200000|2023-11-07 09:10:00|15147.4|15131.4|15145.8|15129.8|15151.6|15135.6|15145.1|15129.1|0
1699348500000|2023-11-07 09:15:00|15145.5|15129.5|15137|15121|15146.5|15130.5|15136.6|15120.6|0
1699348800000|2023-11-07 09:20:00|15136.1|15120.1|15133.8|15117.8|15136.3|15120.3|15127.4|15111.4|0
1699349100000|2023-11-07 09:25:00|15133.6|15117.6|15134|15118|15135.3|15119.3|15131.8|15115.8|0
1699349400000|2023-11-07 09:30:00|15133.5|15117.5|15134.8|15118.8|15138|15122|15130.6|15114.6|0
1699349700000|2023-11-07 09:35:00|15135|15119|15137.5|15121.5|15141|15125|15134.9|15118.9|0
1699350000000|2023-11-07 09:40:00|15137.3|15121.3|15129.4|15113.4|15138.8|15122.8|15129|15113|0
1699350300000|2023-11-07 09:45:00|15129.1|15113.1|15133|15117|15134.8|15118.8|15127.3|15111.3|0
1699350600000|2023-11-07 09:50:00|15132.9|15116.9|15129.3|15113.3|15134.3|15118.3|15126.8|15110.8|0
1699350900000|2023-11-07 09:55:00|15129.1|15113.1|15127.3|15111.3|15130.6|15114.6|15126.1|15110.1|0
1699351200000|2023-11-07 10:00:00|15126.5|15110.5|15125.9|15109.9|15130|15114|15124.3|15108.3|0
1699351500000|2023-11-07 10:05:00|15126.3|15110.3|15127.8|15111.8|15128|15112|15122|15106|0
1699351800000|2023-11-07 10:10:00|15127.6|15111.6|15131.8|15115.8|15132.8|15116.8|15126.6|15110.6|0
1699352100000|2023-11-07 10:15:00|15132|15116|15136.4|15120.4|15138.4|15122.4|15131.4|15115.4|0
1699352400000|2023-11-07 10:20:00|15136.5|15120.5|15141.6|15125.6|15141.8|15125.8|15132.5|15116.5|0
1699352700000|2023-11-07 10:25:00|15141.8|15125.8|15147.4|15131.4|15147.9|15131.9|15140.6|15124.6|0
1699353000000|2023-11-07 10:30:00|15147.5|15131.5|15138.9|15122.9|15147.5|15131.5|15137.8|15121.8|0
1699353300000|2023-11-07 10:35:00|15138.8|15122.8|15138.5|15122.5|15143|15127|15137.3|15121.3|0
1699353600000|2023-11-07 10:40:00|15138|15122|15136.5|15120.5|15140.3|15124.3|15136.5|15120.5|0
1699353900000|2023-11-07 10:45:00|15136.6|15120.6|15140.8|15124.8|15144.8|15128.8|15134.8|15118.8|0
1699354200000|2023-11-07 10:50:00|15140.9|15124.9|15137.3|15121.3|15142|15126|15133.1|15117.1|0
1699354500000|2023-11-07 10:55:00|15137.5|15121.5|15135.4|15119.4|15139.8|15123.8|15133|15117|0
1699354800000|2023-11-07 11:00:00|15135|15119|15136|15120|15139.6|15123.6|15133.9|15117.9|0
1699355100000|2023-11-07 11:05:00|15136.5|15120.5|15133.4|15117.4|15136.5|15120.5|15132|15116|0
1699355400000|2023-11-07 11:10:00|15133.6|15117.6|15133.5|15117.5|15135.8|15119.8|15130.1|15114.1|0
1699355700000|2023-11-07 11:15:00|15133.3|15117.3|15129.8|15113.8|15133.5|15117.5|15128|15112|0
1699356000000|2023-11-07 11:20:00|15129.6|15113.6|15130.5|15114.5|15136.3|15120.3|15128.8|15112.8|0
1699356300000|2023-11-07 11:25:00|15130.4|15114.4|15127.3|15111.3|15131.6|15115.6|15126.3|15110.3|0
1699356600000|2023-11-07 11:30:00|15127.5|15111.5|15124.4|15108.4|15128.1|15112.1|15123.3|15107.3|0
1699356900000|2023-11-07 11:35:00|15124|15108|15115.9|15099.9|15124.3|15108.3|15110.3|15094.3|0
1699357200000|2023-11-07 11:40:00|15116.8|15100.8|15114.8|15098.8|15119.5|15103.5|15110.6|15094.6|0
1699357500000|2023-11-07 11:45:00|15115.3|15099.3|15117.3|15101.3|15120.5|15104.5|15115.3|15099.3|0
1699357800000|2023-11-07 11:50:00|15117.5|15101.5|15120.8|15104.8|15121.4|15105.4|15115.8|15099.8|0
1699358100000|2023-11-07 11:55:00|15121|15105|15128.5|15112.5|15128.5|15112.5|15120.4|15104.4|0
1699358400000|2023-11-07 12:00:00|15127.8|15111.8|15138|15122|15138|15122|15127|15111|0
1699358700000|2023-11-07 12:05:00|15137.8|15121.8|15140|15124|15140|15124|15132.4|15116.4|0
1699359000000|2023-11-07 12:10:00|15139.8|15123.8|15145.3|15129.3|15146.5|15130.5|15139.8|15123.8|0
1699359300000|2023-11-07 12:15:00|15145|15129|15157.8|15141.8|15157.8|15141.8|15145|15129|0
1699359600000|2023-11-07 12:20:00|15158.3|15142.3|15153.8|15137.8|15158.5|15142.5|15149.8|15133.8|0
1699359900000|2023-11-07 12:25:00|15155|15139|15151|15135|15157.1|15141.1|15151|15135|0
1699360200000|2023-11-07 12:30:00|15150.3|15134.3|15151.3|15135.3|15156|15140|15149.8|15133.8|0
1699360500000|2023-11-07 12:35:00|15151|15135|15145.6|15129.6|15152.3|15136.3|15145|15129|0
1699360800000|2023-11-07 12:40:00|15145.9|15129.9|15149.5|15133.5|15149.5|15133.5|15143.3|15127.3|0
1699361100000|2023-11-07 12:45:00|15148.8|15132.8|15150|15134|15154.1|15138.1|15143|15127|0
1699361400000|2023-11-07 12:50:00|15149|15133|15148.4|15132.4|15149.8|15133.8|15144.5|15128.5|0
1699361700000|2023-11-07 12:55:00|15148.3|15132.3|15157|15141|15157.3|15141.3|15148|15132|0
1699362000000|2023-11-07 13:00:00|15156.5|15140.5|15159.5|15143.5|15163|15147|15154.5|15138.5|0
1699362300000|2023-11-07 13:05:00|15159.3|15143.3|15176.3|15160.3|15178|15162|15154|15138|0
1699362600000|2023-11-07 13:10:00|15176|15160|15165.3|15149.3|15176.6|15160.6|15164|15148|0
1699362900000|2023-11-07 13:15:00|15165.6|15149.6|15169.9|15153.9|15170.3|15154.3|15163.3|15147.3|0
1699363200000|2023-11-07 13:20:00|15169.3|15153.3|15157.8|15141.8|15170|15154|15157.8|15141.8|0
1699363500000|2023-11-07 13:25:00|15157.6|15141.6|15160.6|15144.6|15160.6|15144.6|15154.9|15138.9|0
1699363800000|2023-11-07 13:30:00|15161.3|15145.3|15162.8|15146.8|15168.4|15152.4|15160.1|15144.1|0
1699364100000|2023-11-07 13:35:00|15162.6|15146.6|15172|15156|15176.1|15160.1|15162.3|15146.3|0
1699364400000|2023-11-07 13:40:00|15171.9|15155.9|15170.5|15154.5|15173.1|15157.1|15166.1|15150.1|0
1699364700000|2023-11-07 13:45:00|15169.8|15153.8|15171.3|15155.3|15180.1|15164.1|15169.8|15153.8|0
1699365000000|2023-11-07 13:50:00|15171.5|15155.5|15178.4|15162.4|15178.8|15162.8|15166|15150|0
1699365300000|2023-11-07 13:55:00|15178.1|15162.1|15186.6|15170.6|15186.9|15170.9|15177.5|15161.5|0
1699365600000|2023-11-07 14:00:00|15187|15171|15178.6|15162.6|15188.5|15172.5|15178.5|15162.5|0
1699365900000|2023-11-07 14:05:00|15179|15163|15184.8|15168.8|15186.9|15170.9|15178.4|15162.4|0
1699366200000|2023-11-07 14:10:00|15184.5|15168.5|15180|15164|15184.6|15168.6|15178.5|15162.5|0
1699366500000|2023-11-07 14:15:00|15184.8|15168.8|15216|15200|15218|15202|15183.9|15167.9|0
1699366800000|2023-11-07 14:20:00|15215.3|15199.3|15204.6|15188.6|15216.9|15200.9|15204|15188|0
1699367100000|2023-11-07 14:25:00|15203.8|15187.8|15208.8|15192.8|15208.8|15192.8|15202.5|15186.5|0
1699367400000|2023-11-07 14:30:00|15209.4|15193.4|15172|15156|15219.8|15203.8|15170|15154|0
1699367700000|2023-11-07 14:35:00|15172.6|15156.6|15168.9|15152.9|15180.3|15164.3|15158.8|15142.8|0
1699368000000|2023-11-07 14:40:00|15170.5|15154.5|15198.6|15182.6|15201.4|15185.4|15168.5|15152.5|0
1699368300000|2023-11-07 14:45:00|15199.5|15183.5|15191.3|15175.3|15199.5|15183.5|15178.8|15162.8|0
1699368600000|2023-11-07 14:50:00|15190.8|15174.8|15214.5|15198.5|15216.4|15200.4|15188|15172|0
1699368900000|2023-11-07 14:55:00|15215.8|15199.8|15230.8|15214.8|15235.9|15219.9|15214.8|15198.8|0
1699369200000|2023-11-07 15:00:00|15232.6|15216.6|15241.8|15225.8|15252.1|15236.1|15232.6|15216.6|0
1699369500000|2023-11-07 15:05:00|15240|15224|15214.3|15198.3|15241|15225|15214.3|15198.3|0
1699369800000|2023-11-07 15:10:00|15214.5|15198.5|15228.3|15212.3|15230.4|15214.4|15206.3|15190.3|0
1699370100000|2023-11-07 15:15:00|15228.8|15212.8|15240.5|15224.5|15242.6|15226.6|15217.4|15201.4|0
1699370400000|2023-11-07 15:20:00|15240.9|15224.9|15252.7|15236.7|15252.7|15236.7|15236.7|15220.7|0
1699370700000|2023-11-07 15:25:00|15249.8|15233.8|15272.8|15256.8|15274.3|15258.3|15249.8|15233.8|0
1699371000000|2023-11-07 15:30:00|15273.2|15257.2|15283.9|15267.9|15288.8|15272.8|15269.8|15253.8|0
1699371300000|2023-11-07 15:35:00|15284|15268|15291.4|15275.4|15292.3|15276.3|15281.4|15265.4|0
1699371600000|2023-11-07 15:40:00|15292|15276|15295.4|15279.4|15299.3|15283.3|15287.8|15271.8|0
1699371900000|2023-11-07 15:45:00|15296.7|15280.7|15309|15293|15309.5|15293.5|15292|15276|0
1699372200000|2023-11-07 15:50:00|15308.4|15292.4|15321.5|15305.5|15322.3|15306.3|15306.7|15290.7|0
1699372500000|2023-11-07 15:55:00|15321.7|15305.7|15321|15305|15329.2|15313.2|15312.7|15296.7|0
1699372800000|2023-11-07 16:00:00|15320.5|15304.5|15313.7|15297.7|15323.9|15307.9|15307|15291|0
1699373100000|2023-11-07 16:05:00|15314|15298|15315|15299|15325.9|15309.9|15313.7|15297.7|0
1699373400000|2023-11-07 16:10:00|15316.3|15300.3|15315.7|15299.7|15325.3|15309.3|15312.2|15296.2|0
1699373700000|2023-11-07 16:15:00|15315.9|15299.9|15308|15292|15316.5|15300.5|15307.3|15291.3|0
1699374000000|2023-11-07 16:20:00|15307.7|15291.7|15312.2|15296.2|15319.5|15303.5|15307.7|15291.7|0
1699374300000|2023-11-07 16:25:00|15312.8|15296.8|15318.8|15302.8|15320.7|15304.7|15311.3|15295.3|0
1699374600000|2023-11-07 16:30:00|15319.2|15303.2|15330.9|15314.9|15333.2|15317.2|15315.7|15299.7|0
1699374900000|2023-11-07 16:35:00|15330.5|15314.5|15331.2|15315.2|15333.7|15317.7|15324.7|15308.7|0
1699375200000|2023-11-07 16:40:00|15329.7|15313.7|15323.9|15307.9|15334|15318|15323.4|15307.4|0
1699375500000|2023-11-07 16:45:00|15323.4|15307.4|15299.3|15283.3|15325.3|15309.3|15289.2|15273.2|0
1699375800000|2023-11-07 16:50:00|15299.7|15283.7|15304.2|15288.2|15305.7|15289.7|15296|15280|0
1699376100000|2023-11-07 16:55:00|15304|15288|15306.3|15290.3|15314.9|15298.9|15300.9|15284.9|0
1699376400000|2023-11-07 17:00:00|15307.2|15291.2|15285.9|15269.9|15307.2|15291.2|15285.7|15269.7|0
1699376700000|2023-11-07 17:05:00|15287|15271|15290.8|15274.8|15295.4|15279.4|15282.5|15266.5|0
1699377000000|2023-11-07 17:10:00|15291.5|15275.5|15290.8|15274.8|15292.7|15276.7|15287.3|15271.3|0
1699377300000|2023-11-07 17:15:00|15288.5|15272.5|15284.4|15268.4|15288.7|15272.7|15272.9|15256.9|0
1699377600000|2023-11-07 17:20:00|15285.4|15269.4|15287|15271|15293.3|15277.3|15280.2|15264.2|0
1699377900000|2023-11-07 17:25:00|15286|15270|15277.9|15261.9|15292.7|15276.7|15277.4|15261.4|0
1699378200000|2023-11-07 17:30:00|15278.7|15262.7|15283.4|15267.4|15289.2|15273.2|15263.2|15247.2|0
1699378500000|2023-11-07 17:35:00|15281.2|15265.2|15294.4|15278.4|15298.4|15282.4|15279.9|15263.9|0
1699378800000|2023-11-07 17:40:00|15293.3|15277.3|15294.9|15278.9|15295.8|15279.8|15286.5|15270.5|0
1699379100000|2023-11-07 17:45:00|15295.3|15279.3|15289.2|15273.2|15308|15292|15286.9|15270.9|0
1699379400000|2023-11-07 17:50:00|15289.3|15273.3|15291.4|15275.4|15297.3|15281.3|15284.9|15268.9|0
1699379700000|2023-11-07 17:55:00|15290.5|15274.5|15304.7|15288.7|15304.8|15288.8|15287.4|15271.4|0
1699380000000|2023-11-07 18:00:00|15305|15289|15309|15293|15313.1|15297.1|15298.7|15282.7|0
1699380300000|2023-11-07 18:05:00|15309.6|15293.6|15320.2|15304.2|15321.7|15305.7|15306.1|15290.1|0
1699380600000|2023-11-07 18:10:00|15320.5|15304.5|15322.3|15306.3|15326|15310|15316.6|15300.6|0
1699380900000|2023-11-07 18:15:00|15322.5|15306.5|15330|15314|15330|15314|15320.8|15304.8|0
1699381200000|2023-11-07 18:20:00|15329.6|15313.6|15330.5|15314.5|15334|15318|15317.7|15301.7|0
1699381500000|2023-11-07 18:25:00|15330.6|15314.6|15323.8|15307.8|15332|15316|15323.5|15307.5|0
1699381800000|2023-11-07 18:30:00|15324|15308|15330|15314|15334.3|15318.3|15323.6|15307.6|0
1699382100000|2023-11-07 18:35:00|15330.1|15314.1|15335.7|15319.7|15336.1|15320.1|15326|15310|0
1699382400000|2023-11-07 18:40:00|15334.8|15318.8|15327.1|15311.1|15335.2|15319.2|15323|15307|0
1699382700000|2023-11-07 18:45:00|15326.8|15310.8|15336|15320|15337.1|15321.1|15326.5|15310.5|0
1699383000000|2023-11-07 18:50:00|15336.3|15320.3|15331.3|15315.3|15339.6|15323.6|15331.2|15315.2|0
1699383300000|2023-11-07 18:55:00|15331.7|15315.7|15333|15317|15336.5|15320.5|15322.5|15306.5|0
1699383600000|2023-11-07 19:00:00|15332.6|15316.6|15339|15323|15343.1|15327.1|15332.6|15316.6|0
1699383900000|2023-11-07 19:05:00|15338.3|15322.3|15334.3|15318.3|15338.8|15322.8|15327.2|15311.2|0
1699384200000|2023-11-07 19:10:00|15334.5|15318.5|15332.2|15316.2|15339.7|15323.7|15331|15315|0
1699384500000|2023-11-07 19:15:00|15332|15316|15336.2|15320.2|15340|15324|15330.7|15314.7|0
1699384800000|2023-11-07 19:20:00|15335|15319|15338.4|15322.4|15340.4|15324.4|15332.2|15316.2|0
1699385100000|2023-11-07 19:25:00|15337.6|15321.6|15334.9|15318.9|15337.7|15321.7|15329.7|15313.7|0
1699385400000|2023-11-07 19:30:00|15336|15320|15340.9|15324.9|15343.1|15327.1|15336|15320|0
1699385700000|2023-11-07 19:35:00|15340.7|15324.7|15333.4|15317.4|15344|15328|15333.4|15317.4|0
1699386000000|2023-11-07 19:40:00|15333.6|15317.6|15320.1|15304.1|15334.1|15318.1|15313.7|15297.7|0
1699386300000|2023-11-07 19:45:00|15319.6|15303.6|15319.7|15303.7|15330.1|15314.1|15316.1|15300.1|0
1699386600000|2023-11-07 19:50:00|15319.9|15303.9|15315.1|15299.1|15323.1|15307.1|15312.6|15296.6|0
1699386900000|2023-11-07 19:55:00|15315.6|15299.6|15318.7|15302.7|15322.1|15306.1|15314.7|15298.7|0
1699387200000|2023-11-07 20:00:00|15318.9|15302.9|15307.4|15291.4|15323.4|15307.4|15307.4|15291.4|0
1699387500000|2023-11-07 20:05:00|15308.9|15292.9|15309.7|15293.7|15312|15296|15301.1|15285.1|0
1699387800000|2023-11-07 20:10:00|15309.9|15293.9|15318.9|15302.9|15321|15305|15306.7|15290.7|0
1699388100000|2023-11-07 20:15:00|15318.6|15302.6|15318.4|15302.4|15321.6|15305.6|15310.7|15294.7|0
1699388400000|2023-11-07 20:20:00|15317.9|15301.9|15329.6|15313.6|15329.7|15313.7|15310.1|15294.1|0
1699388700000|2023-11-07 20:25:00|15330|15314|15329|15313|15331.7|15315.7|15325.5|15309.5|0
1699389000000|2023-11-07 20:30:00|15328.9|15312.9|15331.2|15315.2|15334.4|15318.4|15327.1|15311.1|0
1699389300000|2023-11-07 20:35:00|15330.4|15314.4|15338.5|15322.5|15339|15323|15329.2|15313.2|0
1699389600000|2023-11-07 20:40:00|15338.2|15322.2|15336.2|15320.2|15339.3|15323.3|15333.8|15317.8|0
1699389900000|2023-11-07 20:45:00|15335.3|15319.3|15327|15311|15339.2|15323.2|15325.5|15309.5|0
1699390200000|2023-11-07 20:50:00|15323.5|15307.5|15297|15281|15323.8|15307.8|15296.8|15280.8|0
1699390500000|2023-11-07 20:55:00|15297.4|15281.4|15308|15292|15310.4|15294.4|15287.5|15271.5|0
1699390800000|2023-11-07 21:00:00|15307.7|15291.7|15306.4|15290.4|15309.5|15293.5|15304.7|15288.7|0
1699391100000|2023-11-07 21:05:00|15306.5|15290.5|15307.9|15291.9|15307.9|15291.9|15304.2|15288.2|0
1699391400000|2023-11-07 21:10:00|15307.8|15291.8|15306.5|15290.5|15308.7|15292.7|15306|15290|0
1699391700000|2023-11-07 21:15:00|15307.4|15291.4|15308.5|15292.5|15309.2|15293.2|15306.4|15290.4|0
1699392000000|2023-11-07 21:20:00|15308.8|15292.8|15310.2|15294.2|15310.4|15294.4|15307.7|15291.7|0
1699392300000|2023-11-07 21:25:00|15310|15294|15310.7|15294.7|15312.2|15296.2|15309.8|15293.8|0
1699392600000|2023-11-07 21:30:00|15310.5|15294.5|15311.8|15295.8|15313.2|15297.2|15310.5|15294.5|0
1699392900000|2023-11-07 21:35:00|15311.7|15295.7|15310.9|15294.9|15311.8|15295.8|15310.2|15294.2|0
1699393200000|2023-11-07 21:40:00|15310.8|15294.8|15310.8|15294.8|15311.9|15295.9|15310.4|15294.4|0
1699393500000|2023-11-07 21:45:00|15310.7|15294.7|15309.3|15293.3|15310.7|15294.7|15307.8|15291.8|0
1699393800000|2023-11-07 21:50:00|15309|15293|15309.8|15293.8|15310.3|15294.3|15307.7|15291.7|0
1699394100000|2023-11-07 21:55:00|15309.9|15293.9|15308.5|15292.5|15310|15294|15308|15292|0
1699394400000|2023-11-07 22:00:00|15308.3|15292.3|15309.2|15293.2|15309.6|15293.6|15308.3|15292.3|0
1699394700000|2023-11-07 22:05:00|15309.1|15293.1|15309.5|15293.5|15309.5|15293.5|15308.9|15292.9|0
1699395000000|2023-11-07 22:10:00|15309.3|15293.3|15308.8|15292.8|15309.5|15293.5|15308|15292|0
1699395300000|2023-11-07 22:15:00|15309|15293|15308.1|15292.1|15309|15293|15308|15292|0
1699395600000|2023-11-07 22:20:00|15308.4|15292.4|15307.2|15291.2|15308.5|15292.5|15307|15291|0
1699395900000|2023-11-07 22:25:00|15307.5|15291.5|15307.7|15291.7|15307.8|15291.8|15306.4|15290.4|0
1699396200000|2023-11-07 22:30:00|15307.5|15291.5|15306.3|15290.3|15307.8|15291.8|15306.1|15290.1|0
1699396500000|2023-11-07 22:35:00|15306.2|15290.2|15308|15292|15308.4|15292.4|15306.2|15290.2|0
1699396800000|2023-11-07 22:40:00|15307.5|15291.5|15307.5|15291.5|15308.2|15292.2|15306.5|15290.5|0
1699397100000|2023-11-07 22:45:00|15307.6|15291.6|15307.8|15291.8|15307.9|15291.9|15306.5|15290.5|0
1699397400000|2023-11-07 22:50:00|15307.7|15291.7|15307.3|15291.3|15307.7|15291.7|15307.2|15291.2|0
1699397700000|2023-11-07 22:55:00|15306.7|15290.7|15307.6|15291.6|15307.6|15291.6|15305.9|15289.9|0
1699398000000|2023-11-07 23:00:00|15307.9|15291.9|15298.5|15282.5|15307.9|15291.9|15298|15282|0
1699398300000|2023-11-07 23:05:00|15298.7|15282.7|15304.1|15288.1|15305.5|15289.5|15298.7|15282.7|0
1699398600000|2023-11-07 23:10:00|15304.4|15288.4|15304.4|15288.4|15305.2|15289.2|15302|15286|0
1699398900000|2023-11-07 23:15:00|15304.2|15288.2|15305.4|15289.4|15309.1|15293.1|15303.6|15287.6|0
1699399200000|2023-11-07 23:20:00|15305.5|15289.5|15303.2|15287.2|15307.5|15291.5|15302.9|15286.9|0
1699399500000|2023-11-07 23:25:00|15302.9|15286.9|15304.4|15288.4|15307.6|15291.6|15302.7|15286.7|0
1699399800000|2023-11-07 23:30:00|15304.5|15288.5|15302.4|15286.4|15304.9|15288.9|15301.5|15285.5|0
1699400100000|2023-11-07 23:35:00|15302.2|15286.2|15302.2|15286.2|15304.2|15288.2|15301.2|15285.2|0
1699400400000|2023-11-07 23:40:00|15302.1|15286.1|15303.9|15287.9|15304.4|15288.4|15301.6|15285.6|0
1699400700000|2023-11-07 23:45:00|15304.1|15288.1|15301.7|15285.7|15305.2|15289.2|15301.4|15285.4|0
1699401000000|2023-11-07 23:50:00|15301.6|15285.6|15303.1|15287.1|15304|15288|15300.4|15284.4|0
1699401300000|2023-11-07 23:55:00|15303.2|15287.2|15303.2|15287.2|15305.4|15289.4|15302.4|15286.4|0
1699401600000|2023-11-08 00:00:00|15302.9|15286.9|15301.9|15285.9|15304.1|15288.1|15299.9|15283.9|0
1699401900000|2023-11-08 00:05:00|15301.7|15285.7|15304.5|15288.5|15307.6|15291.6|15301.4|15285.4|0
1699402200000|2023-11-08 00:10:00|15304.1|15288.1|15303.6|15287.6|15305.5|15289.5|15302.9|15286.9|0
1699402500000|2023-11-08 00:15:00|15303.9|15287.9|15309.9|15293.9|15310.7|15294.7|15303.5|15287.5|0
1699402800000|2023-11-08 00:20:00|15309.5|15293.5|15306.5|15290.5|15310.1|15294.1|15305.1|15289.1|0
1699403100000|2023-11-08 00:25:00|15306.4|15290.4|15308.5|15292.5|15308.7|15292.7|15304.7|15288.7|0
1699403400000|2023-11-08 00:30:00|15308.4|15292.4|15308.1|15292.1|15308.5|15292.5|15306.1|15290.1|0
1699403700000|2023-11-08 00:35:00|15308.2|15292.2|15301.9|15285.9|15308.2|15292.2|15301.9|15285.9|0
1699404000000|2023-11-08 00:40:00|15301.4|15285.4|15297.9|15281.9|15303.5|15287.5|15296.7|15280.7|0
1699404300000|2023-11-08 00:45:00|15298|15282|15298.9|15282.9|15300.6|15284.6|15296.1|15280.1|0
1699404600000|2023-11-08 00:50:00|15299.1|15283.1|15297.9|15281.9|15301.2|15285.2|15296.9|15280.9|0
1699404900000|2023-11-08 00:55:00|15298|15282|15299.4|15283.4|15300.1|15284.1|15297.1|15281.1|0
1699405200000|2023-11-08 01:00:00|15299.5|15283.5|15299.1|15283.1|15301|15285|15296.1|15280.1|0
1699405500000|2023-11-08 01:05:00|15299.4|15283.4|15299.9|15283.9|15300.9|15284.9|15296|15280|0
1699405800000|2023-11-08 01:10:00|15299.6|15283.6|15300.4|15284.4|15301.2|15285.2|15297.9|15281.9|0
1699406100000|2023-11-08 01:15:00|15300.1|15284.1|15296.7|15280.7|15301.6|15285.6|15296.5|15280.5|0
1699406400000|2023-11-08 01:20:00|15296.9|15280.9|15298|15282|15298.6|15282.6|15295.1|15279.1|0
1699406700000|2023-11-08 01:25:00|15298.1|15282.1|15300.5|15284.5|15301|15285|15297.2|15281.2|0
1699407000000|2023-11-08 01:30:00|15300.6|15284.6|15298.6|15282.6|15301.2|15285.2|15297.9|15281.9|0
1699407300000|2023-11-08 01:35:00|15298.5|15282.5|15296|15280|15298.5|15282.5|15294.5|15278.5|0
1699407600000|2023-11-08 01:40:00|15296.1|15280.1|15297.4|15281.4|15298.4|15282.4|15294.9|15278.9|0
1699407900000|2023-11-08 01:45:00|15297.1|15281.1|15295.9|15279.9|15297.4|15281.4|15294.7|15278.7|0
1699408200000|2023-11-08 01:50:00|15295.2|15279.2|15298.4|15282.4|15299|15283|15294.2|15278.2|0
1699408500000|2023-11-08 01:55:00|15298.1|15282.1|15300.1|15284.1|15303.5|15287.5|15298.1|15282.1|0
1699408800000|2023-11-08 02:00:00|15300.4|15284.4|15297.6|15281.6|15300.4|15284.4|15296.8|15280.8|0
1699409100000|2023-11-08 02:05:00|15297.7|15281.7|15302.6|15286.6|15304.1|15288.1|15297.2|15281.2|0
1699409400000|2023-11-08 02:10:00|15302.8|15286.8|15307.2|15291.2|15307.7|15291.7|15302.4|15286.4|0
1699409700000|2023-11-08 02:15:00|15307.1|15291.1|15309.8|15293.8|15310.8|15294.8|15306.8|15290.8|0
1699410000000|2023-11-08 02:20:00|15309.9|15293.9|15308.4|15292.4|15310.8|15294.8|15307.2|15291.2|0
1699410300000|2023-11-08 02:25:00|15308.6|15292.6|15308.6|15292.6|15309.6|15293.6|15306.8|15290.8|0
1699410600000|2023-11-08 02:30:00|15308.3|15292.3|15306.8|15290.8|15308.8|15292.8|15306.7|15290.7|0
1699410900000|2023-11-08 02:35:00|15306.7|15290.7|15305.3|15289.3|15307.3|15291.3|15304.8|15288.8|0
1699411200000|2023-11-08 02:40:00|15305.8|15289.8|15308.8|15292.8|15308.9|15292.9|15305.3|15289.3|0
1699411500000|2023-11-08 02:45:00|15308.9|15292.9|15306.9|15290.9|15309.2|15293.2|15305.2|15289.2|0
1699411800000|2023-11-08 02:50:00|15306.8|15290.8|15305.3|15289.3|15307.6|15291.6|15304.6|15288.6|0
1699412100000|2023-11-08 02:55:00|15305.6|15289.6|15309.8|15293.8|15310.3|15294.3|15304.3|15288.3|0
1699412400000|2023-11-08 03:00:00|15309.6|15293.6|15305.7|15289.7|15311.1|15295.1|15305.7|15289.7|0
1699412700000|2023-11-08 03:05:00|15305.4|15289.4|15303.8|15287.8|15306.1|15290.1|15303.2|15287.2|0
1699413000000|2023-11-08 03:10:00|15303.9|15287.9|15301.6|15285.6|15305.2|15289.2|15300.9|15284.9|0
1699413300000|2023-11-08 03:15:00|15301.8|15285.8|15299.3|15283.3|15301.8|15285.8|15299.1|15283.1|0
1699413600000|2023-11-08 03:20:00|15299.4|15283.4|15300.4|15284.4|15300.8|15284.8|15298.2|15282.2|0
1699413900000|2023-11-08 03:25:00|15300.6|15284.6|15300.1|15284.1|15300.9|15284.9|15298.9|15282.9|0
1699414200000|2023-11-08 03:30:00|15300.2|15284.2|15298.3|15282.3|15301.1|15285.1|15296.3|15280.3|0
1699414500000|2023-11-08 03:35:00|15298.4|15282.4|15296.6|15280.6|15298.4|15282.4|15296.4|15280.4|0
1699414800000|2023-11-08 03:40:00|15296.4|15280.4|15292.3|15276.3|15296.9|15280.9|15291.9|15275.9|0
1699415100000|2023-11-08 03:45:00|15292.4|15276.4|15290.4|15274.4|15293.1|15277.1|15289.7|15273.7|0
1699415400000|2023-11-08 03:50:00|15290.6|15274.6|15287.6|15271.6|15291.9|15275.9|15287.4|15271.4|0
1699415700000|2023-11-08 03:55:00|15287.3|15271.3|15289.3|15273.3|15289.6|15273.6|15283.9|15267.9|0
1699416000000|2023-11-08 04:00:00|15289.4|15273.4|15289.6|15273.6|15290.6|15274.6|15288.3|15272.3|0
1699416300000|2023-11-08 04:05:00|15289.4|15273.4|15289.4|15273.4|15290.2|15274.2|15287.6|15271.6|0
1699416600000|2023-11-08 04:10:00|15289.6|15273.6|15289.9|15273.9|15290.6|15274.6|15288.9|15272.9|0
1699416900000|2023-11-08 04:15:00|15290.1|15274.1|15291.7|15275.7|15291.7|15275.7|15289.1|15273.1|0
1699417200000|2023-11-08 04:20:00|15291.8|15275.8|15291.8|15275.8|15292.2|15276.2|15290.8|15274.8|0
1699417500000|2023-11-08 04:25:00|15291.7|15275.7|15291.3|15275.3|15292.2|15276.2|15290.4|15274.4|0
1699417800000|2023-11-08 04:30:00|15291.9|15275.9|15293.3|15277.3|15293.4|15277.4|15291.6|15275.6|0
1699418100000|2023-11-08 04:35:00|15293.4|15277.4|15293.6|15277.6|15293.9|15277.9|15291.9|15275.9|0
1699418400000|2023-11-08 04:40:00|15293.4|15277.4|15293.1|15277.1|15294.7|15278.7|15292.7|15276.7|0
1699418700000|2023-11-08 04:45:00|15293.2|15277.2|15294.1|15278.1|15294.9|15278.9|15293.1|15277.1|0
1699419000000|2023-11-08 04:50:00|15293.9|15277.9|15294.9|15278.9|15295.1|15279.1|15292.7|15276.7|0
1699419300000|2023-11-08 04:55:00|15294.8|15278.8|15294.3|15278.3|15295.1|15279.1|15293.4|15277.4|0
1699419600000|2023-11-08 05:00:00|15294.7|15278.7|15291.3|15275.3|15296.1|15280.1|15291.3|15275.3|0
1699419900000|2023-11-08 05:05:00|15291.2|15275.2|15294.6|15278.6|15296.9|15280.9|15290.6|15274.6|0
1699420200000|2023-11-08 05:10:00|15295.2|15279.2|15295.3|15279.3|15295.8|15279.8|15293.8|15277.8|0
1699420500000|2023-11-08 05:15:00|15295.2|15279.2|15293.1|15277.1|15296.1|15280.1|15291.7|15275.7|0
1699420800000|2023-11-08 05:20:00|15292.9|15276.9|15293.8|15277.8|15295.8|15279.8|15292.9|15276.9|0
1699421100000|2023-11-08 05:25:00|15293.9|15277.9|15289.7|15273.7|15294.6|15278.6|15289.1|15273.1|0
1699421400000|2023-11-08 05:30:00|15289.3|15273.3|15287.9|15271.9|15293.2|15277.2|15287.6|15271.6|0
1699421700000|2023-11-08 05:35:00|15287.8|15271.8|15293.3|15277.3|15296.8|15280.8|15287.6|15271.6|0
1699422000000|2023-11-08 05:40:00|15293.1|15277.1|15289.6|15273.6|15293.3|15277.3|15289.3|15273.3|0
1699422300000|2023-11-08 05:45:00|15289.8|15273.8|15287.1|15271.1|15291.2|15275.2|15286.4|15270.4|0
1699422600000|2023-11-08 05:50:00|15287.3|15271.3|15286.7|15270.7|15289.7|15273.7|15285.4|15269.4|0
1699422900000|2023-11-08 05:55:00|15286.6|15270.6|15284.6|15268.6|15287.6|15271.6|15282.6|15266.6|0
1699423200000|2023-11-08 06:00:00|15284.1|15268.1|15279.1|15263.1|15285.6|15269.6|15277.8|15261.8|0
1699423500000|2023-11-08 06:05:00|15279.2|15263.2|15278.7|15262.7|15279.3|15263.3|15276.7|15260.7|0
1699423800000|2023-11-08 06:10:00|15278.6|15262.6|15281.2|15265.2|15281.8|15265.8|15277.4|15261.4|0
1699424100000|2023-11-08 06:15:00|15281.1|15265.1|15277.8|15261.8|15282.7|15266.7|15275.6|15259.6|0
1699424400000|2023-11-08 06:20:00|15278.1|15262.1|15279.8|15263.8|15283.1|15267.1|15277.7|15261.7|0
1699424700000|2023-11-08 06:25:00|15279.6|15263.6|15281.3|15265.3|15282.3|15266.3|15276.3|15260.3|0
1699425000000|2023-11-08 06:30:00|15281.8|15265.8|15283.2|15267.2|15283.3|15267.3|15281.2|15265.2|0
1699425300000|2023-11-08 06:35:00|15283.3|15267.3|15280.1|15264.1|15284.3|15268.3|15277.2|15261.2|0
1699425600000|2023-11-08 06:40:00|15279.9|15263.9|15282.9|15266.9|15283.6|15267.6|15278.4|15262.4|0
1699425900000|2023-11-08 06:45:00|15283.8|15267.8|15285.3|15269.3|15286.6|15270.6|15282.6|15266.6|0
1699426200000|2023-11-08 06:50:00|15285.4|15269.4|15278.3|15262.3|15286.8|15270.8|15277.8|15261.8|0
1699426500000|2023-11-08 06:55:00|15278.1|15262.1|15277.6|15261.6|15279.9|15263.9|15276.2|15260.2|0
1699426800000|2023-11-08 07:00:00|15277.3|15261.3|15278.2|15262.2|15281.8|15265.8|15277.3|15261.3|0
1699427100000|2023-11-08 07:05:00|15278.1|15262.1|15278.3|15262.3|15278.6|15262.6|15272.8|15256.8|0
1699427400000|2023-11-08 07:10:00|15278.2|15262.2|15276.9|15260.9|15278.7|15262.7|15275.8|15259.8|0
1699427700000|2023-11-08 07:15:00|15277.1|15261.1|15275.3|15259.3|15278.6|15262.6|15272.7|15256.7|0
1699428000000|2023-11-08 07:20:00|15275.2|15259.2|15274.7|15258.7|15276.8|15260.8|15273.4|15257.4|0
1699428300000|2023-11-08 07:25:00|15275.6|15259.6|15278.4|15262.4|15279.1|15263.1|15274.1|15258.1|0
1699428600000|2023-11-08 07:30:00|15278.8|15262.8|15283.3|15267.3|15284.9|15268.9|15278.1|15262.1|0
1699428900000|2023-11-08 07:35:00|15284.6|15268.6|15282.3|15266.3|15284.8|15268.8|15278.9|15262.9|0
1699429200000|2023-11-08 07:40:00|15282.2|15266.2|15282.3|15266.3|15285.1|15269.1|15281.4|15265.4|0
1699429500000|2023-11-08 07:45:00|15282.6|15266.6|15281.1|15265.1|15284.4|15268.4|15280.1|15264.1|0
1699429800000|2023-11-08 07:50:00|15280.9|15264.9|15282.1|15266.1|15284.1|15268.1|15278.8|15262.8|0
1699430100000|2023-11-08 07:55:00|15281.6|15265.6|15278.3|15262.3|15282.1|15266.1|15277.4|15261.4|0
1699430400000|2023-11-08 08:00:00|15278.4|15262.4|15281.6|15265.6|15286.8|15270.8|15275.1|15259.1|0
1699430700000|2023-11-08 08:05:00|15281.7|15265.7|15285.3|15269.3|15288.6|15272.6|15280.6|15264.6|0
1699431000000|2023-11-08 08:10:00|15284.4|15268.4|15285.6|15269.6|15292.8|15276.8|15284.3|15268.3|0
1699431300000|2023-11-08 08:15:00|15286.2|15270.2|15289.6|15273.6|15292.8|15276.8|15283.2|15267.2|0
1699431600000|2023-11-08 08:20:00|15290.4|15274.4|15296.1|15280.1|15299.8|15283.8|15290.4|15274.4|0
1699431900000|2023-11-08 08:25:00|15296.3|15280.3|15299.8|15283.8|15300.3|15284.3|15293.9|15277.9|0
1699432200000|2023-11-08 08:30:00|15298.9|15282.9|15299.6|15283.6|15301.8|15285.8|15294.8|15278.8|0
1699432500000|2023-11-08 08:35:00|15299.7|15283.7|15294.3|15278.3|15300.3|15284.3|15294.1|15278.1|0
1699432800000|2023-11-08 08:40:00|15294.4|15278.4|15296.2|15280.2|15299.7|15283.7|15292.6|15276.6|0
1699433100000|2023-11-08 08:45:00|15296.3|15280.3|15303.4|15287.4|15304.1|15288.1|15294.4|15278.4|0
1699433400000|2023-11-08 08:50:00|15302.8|15286.8|15295.4|15279.4|15303.6|15287.6|15294.8|15278.8|0
1699433700000|2023-11-08 08:55:00|15295.1|15279.1|15290.6|15274.6|15296.6|15280.6|15289.1|15273.1|0
1699434000000|2023-11-08 09:00:00|15291.2|15275.2|15288.8|15272.8|15291.3|15275.3|15283.8|15267.8|0
1699434300000|2023-11-08 09:05:00|15289.4|15273.4|15287.3|15271.3|15291.8|15275.8|15286.3|15270.3|0
1699434600000|2023-11-08 09:10:00|15287.1|15271.1|15286.1|15270.1|15290.3|15274.3|15283.8|15267.8|0
1699434900000|2023-11-08 09:15:00|15286.4|15270.4|15281.6|15265.6|15289.1|15273.1|15279.8|15263.8|0
1699435200000|2023-11-08 09:20:00|15281.7|15265.7|15284.8|15268.8|15286.2|15270.2|15279.3|15263.3|0
1699435500000|2023-11-08 09:25:00|15284.9|15268.9|15282.6|15266.6|15287.6|15271.6|15281.8|15265.8|0
1699435800000|2023-11-08 09:30:00|15282.3|15266.3|15283.3|15267.3|15285.1|15269.1|15279.4|15263.4|0
1699436100000|2023-11-08 09:35:00|15283.6|15267.6|15287.8|15271.8|15291.1|15275.1|15283.6|15267.6|0
1699436400000|2023-11-08 09:40:00|15288.1|15272.1|15295.8|15279.8|15296.3|15280.3|15287.3|15271.3|0
1699436700000|2023-11-08 09:45:00|15295.9|15279.9|15299.1|15283.1|15300.1|15284.1|15294.6|15278.6|0
1699437000000|2023-11-08 09:50:00|15300.1|15284.1|15299.2|15283.2|15300.3|15284.3|15295.6|15279.6|0
1699437300000|2023-11-08 09:55:00|15299.3|15283.3|15295.1|15279.1|15302.9|15286.9|15294.3|15278.3|0
1699437600000|2023-11-08 10:00:00|15294.6|15278.6|15296.1|15280.1|15296.4|15280.4|15292.1|15276.1|0
1699437900000|2023-11-08 10:05:00|15295.1|15279.1|15300.1|15284.1|15300.3|15284.3|15294.8|15278.8|0
1699438200000|2023-11-08 10:10:00|15299.3|15283.3|15295.7|15279.7|15303.2|15287.2|15295.3|15279.3|0
1699438500000|2023-11-08 10:15:00|15295.8|15279.8|15299.1|15283.1|15300.6|15284.6|15294.8|15278.8|0
1699438800000|2023-11-08 10:20:00|15298.8|15282.8|15288.4|15272.4|15300.2|15284.2|15287.9|15271.9|0
1699439100000|2023-11-08 10:25:00|15288.7|15272.7|15287.3|15271.3|15290.7|15274.7|15287.3|15271.3|0
1699439400000|2023-11-08 10:30:00|15287.8|15271.8|15287.6|15271.6|15289.8|15273.8|15285.7|15269.7|0
1699439700000|2023-11-08 10:35:00|15287.3|15271.3|15291.6|15275.6|15291.6|15275.6|15285.1|15269.1|0
1699440000000|2023-11-08 10:40:00|15291.8|15275.8|15294.1|15278.1|15295.8|15279.8|15291.6|15275.6|0
1699440300000|2023-11-08 10:45:00|15294.3|15278.3|15301.8|15285.8|15302.3|15286.3|15293.9|15277.9|0
1699440600000|2023-11-08 10:50:00|15301.7|15285.7|15302.8|15286.8|15304.4|15288.4|15300.2|15284.2|0
1699440900000|2023-11-08 10:55:00|15302.9|15286.9|15300.7|15284.7|15303.3|15287.3|15300.1|15284.1|0
1699441200000|2023-11-08 11:00:00|15300.9|15284.9|15303.7|15287.7|15306.1|15290.1|15300.9|15284.9|0
1699441500000|2023-11-08 11:05:00|15303.6|15287.6|15298.1|15282.1|15304.7|15288.7|15295.8|15279.8|0
1699441800000|2023-11-08 11:10:00|15297.7|15281.7|15299.3|15283.3|15300.1|15284.1|15297.6|15281.6|0
1699442100000|2023-11-08 11:15:00|15299.1|15283.1|15299.6|15283.6|15302.4|15286.4|15298.1|15282.1|0
1699442400000|2023-11-08 11:20:00|15299.4|15283.4|15306.8|15290.8|15306.8|15290.8|15298.6|15282.6|0
1699442700000|2023-11-08 11:25:00|15306.6|15290.6|15304.8|15288.8|15308.9|15292.9|15302.1|15286.1|0
1699443000000|2023-11-08 11:30:00|15304.9|15288.9|15312.9|15296.9|15312.9|15296.9|15303.3|15287.3|0
1699443300000|2023-11-08 11:35:00|15312.1|15296.1|15306.1|15290.1|15313.4|15297.4|15306.1|15290.1|0
1699443600000|2023-11-08 11:40:00|15306.3|15290.3|15303.7|15287.7|15309.6|15293.6|15303.1|15287.1|0
1699443900000|2023-11-08 11:45:00|15303.8|15287.8|15302.6|15286.6|15304.9|15288.9|15300.9|15284.9|0
1699444200000|2023-11-08 11:50:00|15301.9|15285.9|15307.8|15291.8|15308.6|15292.6|15301.8|15285.8|0
1699444500000|2023-11-08 11:55:00|15307.6|15291.6|15304.4|15288.4|15308.8|15292.8|15303.4|15287.4|0
1699444800000|2023-11-08 12:00:00|15304.7|15288.7|15296.3|15280.3|15306.1|15290.1|15295.8|15279.8|0
1699445100000|2023-11-08 12:05:00|15296.1|15280.1|15297.3|15281.3|15299.8|15283.8|15295.8|15279.8|0
1699445400000|2023-11-08 12:10:00|15297.6|15281.6|15295.6|15279.6|15299.7|15283.7|15292.8|15276.8|0
1699445700000|2023-11-08 12:15:00|15295.4|15279.4|15300.1|15284.1|15300.3|15284.3|15293.8|15277.8|0
1699446000000|2023-11-08 12:20:00|15300.2|15284.2|15306.8|15290.8|15307.1|15291.1|15299.8|15283.8|0
1699446300000|2023-11-08 12:25:00|15307.1|15291.1|15304.2|15288.2|15308.2|15292.2|15304.1|15288.1|0
1699446600000|2023-11-08 12:30:00|15304.3|15288.3|15305.6|15289.6|15306.3|15290.3|15300.3|15284.3|0
1699446900000|2023-11-08 12:35:00|15305.3|15289.3|15304.6|15288.6|15306.7|15290.7|15300.3|15284.3|0
1699447200000|2023-11-08 12:40:00|15304.8|15288.8|15304.4|15288.4|15305.9|15289.9|15302.6|15286.6|0
1699447500000|2023-11-08 12:45:00|15304.6|15288.6|15307.9|15291.9|15309.3|15293.3|15304.1|15288.1|0
1699447800000|2023-11-08 12:50:00|15308.2|15292.2|15308.6|15292.6|15309.1|15293.1|15305.2|15289.2|0
1699448100000|2023-11-08 12:55:00|15308.1|15292.1|15312.4|15296.4|15314.4|15298.4|15308.1|15292.1|0
1699448400000|2023-11-08 13:00:00|15312.6|15296.6|15319.8|15303.8|15320.1|15304.1|15312.1|15296.1|0
1699448700000|2023-11-08 13:05:00|15320.2|15304.2|15318.3|15302.3|15324.4|15308.4|15316.8|15300.8|0
1699449000000|2023-11-08 13:10:00|15318.2|15302.2|15311.3|15295.3|15318.3|15302.3|15309.1|15293.1|0
1699449300000|2023-11-08 13:15:00|15310.6|15294.6|15309.3|15293.3|15310.8|15294.8|15302.7|15286.7|0
1699449600000|2023-11-08 13:20:00|15309.1|15293.1|15312.3|15296.3|15315.4|15299.4|15308.2|15292.2|0
1699449900000|2023-11-08 13:25:00|15311.3|15295.3|15311.9|15295.9|15316.7|15300.7|15309.6|15293.6|0
1699450200000|2023-11-08 13:30:00|15312.1|15296.1|15308.1|15292.1|15314.3|15298.3|15307.8|15291.8|0
1699450500000|2023-11-08 13:35:00|15308.3|15292.3|15305.1|15289.1|15309.1|15293.1|15300.4|15284.4|0
1699450800000|2023-11-08 13:40:00|15305.3|15289.3|15303.1|15287.1|15309.1|15293.1|15301.3|15285.3|0
1699451100000|2023-11-08 13:45:00|15302.8|15286.8|15307.6|15291.6|15309.4|15293.4|15302.3|15286.3|0
1699451400000|2023-11-08 13:50:00|15307.3|15291.3|15306.1|15290.1|15308.1|15292.1|15301.1|15285.1|0
1699451700000|2023-11-08 13:55:00|15306.9|15290.9|15309.8|15293.8|15311.1|15295.1|15306.8|15290.8|0
1699452000000|2023-11-08 14:00:00|15309.3|15293.3|15314.3|15298.3|15316.7|15300.7|15308.3|15292.3|0
1699452300000|2023-11-08 14:05:00|15314.4|15298.4|15315.6|15299.6|15318.6|15302.6|15312.7|15296.7|0
1699452600000|2023-11-08 14:10:00|15315.8|15299.8|15318.8|15302.8|15318.8|15302.8|15314.6|15298.6|0
1699452900000|2023-11-08 14:15:00|15319.2|15303.2|15322.1|15306.1|15325.6|15309.6|15318.6|15302.6|0
1699453200000|2023-11-08 14:20:00|15321.3|15305.3|15320.1|15304.1|15323.2|15307.2|15317.7|15301.7|0
1699453500000|2023-11-08 14:25:00|15317.8|15301.8|15324.1|15308.1|15324.1|15308.1|15315.9|15299.9|0
1699453800000|2023-11-08 14:30:00|15324.3|15308.3|15345.8|15329.8|15345.9|15329.9|15310.9|15294.9|0
1699454100000|2023-11-08 14:35:00|15348.2|15332.2|15345.8|15329.8|15351.9|15335.9|15324.1|15308.1|0
1699454400000|2023-11-08 14:40:00|15344.9|15328.9|15323.8|15307.8|15344.9|15328.9|15319.6|15303.6|0
1699454700000|2023-11-08 14:45:00|15325.5|15309.5|15331.3|15315.3|15340.1|15324.1|15320.9|15304.9|0
1699455000000|2023-11-08 14:50:00|15332.2|15316.2|15344.7|15328.7|15349.4|15333.4|15330.3|15314.3|0
1699455300000|2023-11-08 14:55:00|15346|15330|15325.4|15309.4|15352.2|15336.2|15320|15304|0
1699455600000|2023-11-08 15:00:00|15330|15314|15294.6|15278.6|15330|15314|15286.6|15270.6|0
1699455900000|2023-11-08 15:05:00|15295.4|15279.4|15316|15300|15318|15302|15287.9|15271.9|0
1699456200000|2023-11-08 15:10:00|15316.4|15300.4|15304.1|15288.1|15322.6|15306.6|15302.2|15286.2|0
1699456500000|2023-11-08 15:15:00|15303.5|15287.5|15301.2|15285.2|15304.3|15288.3|15293.1|15277.1|0
1699456800000|2023-11-08 15:20:00|15303.1|15287.1|15291.9|15275.9|15303.7|15287.7|15277.9|15261.9|0
1699457100000|2023-11-08 15:25:00|15292|15276|15285.8|15269.8|15295|15279|15279.1|15263.1|0
1699457400000|2023-11-08 15:30:00|15284.9|15268.9|15287.9|15271.9|15295.3|15279.3|15279.4|15263.4|0
1699457700000|2023-11-08 15:35:00|15288.2|15272.2|15279.7|15263.7|15294.9|15278.9|15274.9|15258.9|0
1699458000000|2023-11-08 15:40:00|15280.2|15264.2|15290.3|15274.3|15292.2|15276.2|15272|15256|0
1699458300000|2023-11-08 15:45:00|15289.6|15273.6|15294.1|15278.1|15295.6|15279.6|15283.6|15267.6|0
1699458600000|2023-11-08 15:50:00|15293.2|15277.2|15280.6|15264.6|15295.4|15279.4|15276.9|15260.9|0
1699458900000|2023-11-08 15:55:00|15280.3|15264.3|15280.2|15264.2|15293.4|15277.4|15274.3|15258.3|0
1699459200000|2023-11-08 16:00:00|15281.2|15265.2|15290.1|15274.1|15293.9|15277.9|15278.3|15262.3|0
1699459500000|2023-11-08 16:05:00|15290.7|15274.7|15277.3|15261.3|15293.3|15277.3|15273.7|15257.7|0
1699459800000|2023-11-08 16:10:00|15277.1|15261.1|15292.1|15276.1|15292.3|15276.3|15277.1|15261.1|0
1699460100000|2023-11-08 16:15:00|15292.5|15276.5|15298.8|15282.8|15303.1|15287.1|15288.8|15272.8|0
1699460400000|2023-11-08 16:20:00|15299.3|15283.3|15275.9|15259.9|15299.6|15283.6|15269.1|15253.1|0
1699460700000|2023-11-08 16:25:00|15277.3|15261.3|15281.6|15265.6|15287.9|15271.9|15272.9|15256.9|0
1699461000000|2023-11-08 16:30:00|15282.9|15266.9|15286|15270|15294.5|15278.5|15276.9|15260.9|0
1699461300000|2023-11-08 16:35:00|15286.3|15270.3|15287.3|15271.3|15299.5|15283.5|15283.6|15267.6|0
1699461600000|2023-11-08 16:40:00|15287|15271|15297|15281|15298.4|15282.4|15282.3|15266.3|0
1699461900000|2023-11-08 16:45:00|15297.4|15281.4|15291.4|15275.4|15304.9|15288.9|15287.8|15271.8|0
1699462200000|2023-11-08 16:50:00|15292.3|15276.3|15291.9|15275.9|15294.4|15278.4|15279.3|15263.3|0
1699462500000|2023-11-08 16:55:00|15292.2|15276.2|15272.1|15256.1|15293.6|15277.6|15271.5|15255.5|0
1699462800000|2023-11-08 17:00:00|15271.3|15255.3|15259.3|15243.3|15274.7|15258.7|15255|15239|0
1699463100000|2023-11-08 17:05:00|15259.8|15243.8|15235.8|15219.8|15262.2|15246.2|15224.8|15208.8|0
1699463400000|2023-11-08 17:10:00|15235.2|15219.2|15245.3|15229.3|15252.3|15236.3|15230.7|15214.7|0
1699463700000|2023-11-08 17:15:00|15243.3|15227.3|15251.9|15235.9|15254.1|15238.1|15241.1|15225.1|0
1699464000000|2023-11-08 17:20:00|15250.9|15234.9|15254.4|15238.4|15258.9|15242.9|15248.6|15232.6|0
1699464300000|2023-11-08 17:25:00|15253.1|15237.1|15251.9|15235.9|15257.8|15241.8|15246.4|15230.4|0
1699464600000|2023-11-08 17:30:00|15250.3|15234.3|15251.9|15235.9|15252.4|15236.4|15242.6|15226.6|0
1699464900000|2023-11-08 17:35:00|15250.9|15234.9|15268.6|15252.6|15269.3|15253.3|15246.1|15230.1|0
1699465200000|2023-11-08 17:40:00|15268.3|15252.3|15267.7|15251.7|15269.7|15253.7|15261.1|15245.1|0
1699465500000|2023-11-08 17:45:00|15267.2|15251.2|15265.1|15249.1|15271.6|15255.6|15260|15244|0
1699465800000|2023-11-08 17:50:00|15264.5|15248.5|15263.7|15247.7|15266.2|15250.2|15258.7|15242.7|0
1699466100000|2023-11-08 17:55:00|15263.1|15247.1|15264.2|15248.2|15265.8|15249.8|15257.1|15241.1|0
1699466400000|2023-11-08 18:00:00|15263.7|15247.7|15279.7|15263.7|15282.8|15266.8|15255.2|15239.2|0
1699466700000|2023-11-08 18:05:00|15278.4|15262.4|15287.7|15271.7|15291.2|15275.2|15278.2|15262.2|0
1699467000000|2023-11-08 18:10:00|15287.6|15271.6|15275.6|15259.6|15287.8|15271.8|15272.8|15256.8|0
1699467300000|2023-11-08 18:15:00|15275.3|15259.3|15273.2|15257.2|15282.7|15266.7|15269.7|15253.7|0
1699467600000|2023-11-08 18:20:00|15273.1|15257.1|15285.5|15269.5|15288.2|15272.2|15265.2|15249.2|0
1699467900000|2023-11-08 18:25:00|15284.5|15268.5|15293|15277|15295|15279|15282.3|15266.3|0
1699468200000|2023-11-08 18:30:00|15293.7|15277.7|15294.8|15278.8|15297.1|15281.1|15290.6|15274.6|0
1699468500000|2023-11-08 18:35:00|15294.7|15278.7|15297.1|15281.1|15301.3|15285.3|15291|15275|0
1699468800000|2023-11-08 18:40:00|15296|15280|15300.3|15284.3|15301.8|15285.8|15294.8|15278.8|0
1699469100000|2023-11-08 18:45:00|15300.2|15284.2|15299|15283|15303.7|15287.7|15294.5|15278.5|0
1699469400000|2023-11-08 18:50:00|15298.7|15282.7|15299|15283|15301.5|15285.5|15292.5|15276.5|0
1699469700000|2023-11-08 18:55:00|15298.2|15282.2|15295.7|15279.7|15299.7|15283.7|15291|15275|0
1699470000000|2023-11-08 19:00:00|15294|15278|15306|15290|15310|15294|15289.7|15273.7|0
1699470300000|2023-11-08 19:05:00|15306.2|15290.2|15317.1|15301.1|15317.7|15301.7|15306.1|15290.1|0
1699470600000|2023-11-08 19:10:00|15317.3|15301.3|15310.2|15294.2|15317.6|15301.6|15309.5|15293.5|0
1699470900000|2023-11-08 19:15:00|15311|15295|15312.5|15296.5|15318.1|15302.1|15309.8|15293.8|0
1699471200000|2023-11-08 19:20:00|15311.7|15295.7|15315.7|15299.7|15319.3|15303.3|15311.3|15295.3|0
1699471500000|2023-11-08 19:25:00|15315.6|15299.6|15316.1|15300.1|15318.6|15302.6|15311.3|15295.3|0
1699471800000|2023-11-08 19:30:00|15316.2|15300.2|15304.9|15288.9|15322.9|15306.9|15303.1|15287.1|0
1699472100000|2023-11-08 19:35:00|15304.1|15288.1|15316.8|15300.8|15317.3|15301.3|15300.4|15284.4|0
1699472400000|2023-11-08 19:40:00|15316.7|15300.7|15314.2|15298.2|15318.7|15302.7|15305.7|15289.7|0
1699472700000|2023-11-08 19:45:00|15313.9|15297.9|15307.9|15291.9|15315.4|15299.4|15307.7|15291.7|0
1699473000000|2023-11-08 19:50:00|15306.6|15290.6|15305.2|15289.2|15308.1|15292.1|15299.1|15283.1|0
1699473300000|2023-11-08 19:55:00|15304.6|15288.6|15289.6|15273.6|15306.1|15290.1|15286.2|15270.2|0
1699473600000|2023-11-08 20:00:00|15290.6|15274.6|15298.6|15282.6|15299.3|15283.3|15289.6|15273.6|0
1699473900000|2023-11-08 20:05:00|15298.2|15282.2|15295.7|15279.7|15302|15286|15293.3|15277.3|0
1699474200000|2023-11-08 20:10:00|15296.3|15280.3|15299.5|15283.5|15301.7|15285.7|15290.1|15274.1|0
1699474500000|2023-11-08 20:15:00|15299.6|15283.6|15297.5|15281.5|15301.7|15285.7|15292.6|15276.6|0
1699474800000|2023-11-08 20:20:00|15297.2|15281.2|15302.7|15286.7|15305.2|15289.2|15294.6|15278.6|0
1699475100000|2023-11-08 20:25:00|15302.2|15286.2|15304.2|15288.2|15308.5|15292.5|15300.2|15284.2|0
1699475400000|2023-11-08 20:30:00|15303.5|15287.5|15294.6|15278.6|15304.2|15288.2|15293.6|15277.6|0
1699475700000|2023-11-08 20:35:00|15294.5|15278.5|15305.2|15289.2|15306.8|15290.8|15294|15278|0
1699476000000|2023-11-08 20:40:00|15306.5|15290.5|15324.5|15308.5|15330|15314|15305.7|15289.7|0
1699476300000|2023-11-08 20:45:00|15324|15308|15318|15302|15328.5|15312.5|15318|15302|0
1699476600000|2023-11-08 20:50:00|15320.7|15304.7|15321|15305|15328.4|15312.4|15318|15302|0
1699476900000|2023-11-08 20:55:00|15321.3|15305.3|15319.4|15303.4|15325.7|15309.7|15314.3|15298.3|0
1699477200000|2023-11-08 21:00:00|15320.3|15304.3|15311|15295|15320.3|15304.3|15309.2|15293.2|0
1699477500000|2023-11-08 21:05:00|15310.8|15294.8|15309.1|15293.1|15311.5|15295.5|15306.2|15290.2|0
1699477800000|2023-11-08 21:10:00|15309|15293|15305.5|15289.5|15309.3|15293.3|15304.8|15288.8|0
1699478100000|2023-11-08 21:15:00|15305.7|15289.7|15307.2|15291.2|15307.2|15291.2|15302.6|15286.6|0
1699478400000|2023-11-08 21:20:00|15307.3|15291.3|15305.7|15289.7|15308.1|15292.1|15305.3|15289.3|0
1699478700000|2023-11-08 21:25:00|15305.8|15289.8|15303|15287|15306.2|15290.2|15302.3|15286.3|0
1699099800000|2023-11-04 12:10:00|15109.9|15093.9|15109.9|15093.9|15109.9|15093.9|15109.9|15093.9|0
1699100700000|2023-11-04 12:25:00|15104.4|15088.4|15104.4|15088.4|15104.4|15088.4|15104.4|15088.4|0
1699101900000|2023-11-04 12:45:00|15103.1|15087.1|15103.1|15087.1|15103.1|15087.1|15103.1|15087.1|0
1699102800000|2023-11-04 13:00:00|15110.8|15094.8|15110.8|15094.8|15110.8|15094.8|15110.8|15094.8|0
1699109400000|2023-11-04 14:50:00|15111.1|15095.1|15111.1|15095.1|15111.1|15095.1|15111.1|15095.1|0
1699120500000|2023-11-04 17:55:00|15108.8|15092.8|15108.8|15092.8|15108.8|15092.8|15108.8|15092.8|0
1699123200000|2023-11-04 18:40:00|15109.1|15093.1|15109.1|15093.1|15109.1|15093.1|15109.1|15093.1|0
1699128000000|2023-11-04 20:00:00|15108.7|15092.7|15108.7|15092.7|15108.7|15092.7|15108.7|15092.7|0
1699146300000|2023-11-05 01:05:00|15112.9|15096.9|15112.9|15096.9|15112.9|15096.9|15112.9|15096.9|0
1699161000000|2023-11-05 05:10:00|15112.1|15096.1|15112.1|15096.1|15112.1|15096.1|15112.1|15096.1|0
1699181700000|2023-11-05 10:55:00|15113.5|15097.5|15113.5|15097.5|15113.5|15097.5|15113.5|15097.5|0
1699184100000|2023-11-05 11:35:00|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|0
1699184700000|2023-11-05 11:45:00|15113.1|15097.1|15113.1|15097.1|15113.1|15097.1|15113.1|15097.1|0
1699189800000|2023-11-05 13:10:00|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|15113.9|15097.9|0
1699191900000|2023-11-05 13:45:00|15105.9|15089.9|15105.9|15089.9|15105.9|15089.9|15105.9|15089.9|0
1699192500000|2023-11-05 13:55:00|15099.5|15083.5|15097.5|15081.5|15099.5|15083.5|15097.5|15081.5|0
1699193100000|2023-11-05 14:05:00|15098|15082|15098|15082|15098|15082|15098|15082|0
1699193400000|2023-11-05 14:10:00|15098.3|15082.3|15098.3|15082.3|15098.3|15082.3|15098.3|15082.3|0
1699196700000|2023-11-05 15:05:00|15106.1|15090.1|15107.1|15091.1|15107.1|15091.1|15106.1|15090.1|0
1699203600000|2023-11-05 17:00:00|15114.8|15098.8|15113.8|15097.8|15114.8|15098.8|15113.8|15097.8|0
1699205100000|2023-11-05 17:25:00|15121.6|15105.6|15131.3|15115.3|15131.3|15115.3|15121.6|15105.6|0
1699206600000|2023-11-05 17:50:00|15130.6|15114.6|15130.6|15114.6|15130.6|15114.6|15130.6|15114.6|0
1699209300000|2023-11-05 18:35:00|15129|15113|15126.5|15110.5|15129|15113|15126.5|15110.5|0
1699209600000|2023-11-05 18:40:00|15125.5|15109.5|15125.5|15109.5|15125.5|15109.5|15125.5|15109.5|0
1699211700000|2023-11-05 19:15:00|15124.5|15108.5|15124.5|15108.5|15124.5|15108.5|15124.5|15108.5|0
1699220100000|2023-11-05 21:35:00|15122.9|15106.9|15122.9|15106.9|15122.9|15106.9|15122.9|15106.9|0
1699220400000|2023-11-05 21:40:00|15122.2|15106.2|15122.2|15106.2|15122.2|15106.2|15122.2|15106.2|0
1699223700000|2023-11-05 22:35:00|15127.6|15111.6|15127.6|15111.6|15127.6|15111.6|15127.6|15111.6|0
1699225200000|2023-11-05 23:00:00|15113.4|15097.4|15122.1|15106.1|15133.4|15117.4|15113.4|15097.4|0
1699225500000|2023-11-05 23:05:00|15122.3|15106.3|15128.6|15112.6|15129.6|15113.6|15120.3|15104.3|0
1699225800000|2023-11-05 23:10:00|15128.1|15112.1|15123.5|15107.5|15129.6|15113.6|15122|15106|0
1699226100000|2023-11-05 23:15:00|15123.9|15107.9|15123.4|15107.4|15126|15110|15120.6|15104.6|0
1699226400000|2023-11-05 23:20:00|15123.3|15107.3|15117.9|15101.9|15125|15109|15117|15101|0
1699226700000|2023-11-05 23:25:00|15117.5|15101.5|15114.1|15098.1|15118.6|15102.6|15112.6|15096.6|0
1699227000000|2023-11-05 23:30:00|15113.8|15097.8|15113|15097|15115.6|15099.6|15113|15097|0
1699227300000|2023-11-05 23:35:00|15112.9|15096.9|15111.3|15095.3|15114.6|15098.6|15109.6|15093.6|0
1699227600000|2023-11-05 23:40:00|15111.1|15095.1|15108.5|15092.5|15111.1|15095.1|15107.3|15091.3|0
1699227900000|2023-11-05 23:45:00|15108.6|15092.6|15109.5|15093.5|15111.1|15095.1|15103.8|15087.8|0
1699228200000|2023-11-05 23:50:00|15109.1|15093.1|15109|15093|15112.6|15096.6|15107.8|15091.8|0
1699228500000|2023-11-05 23:55:00|15109.4|15093.4|15106.6|15090.6|15109.4|15093.4|15105.6|15089.6|0
1699228800000|2023-11-06 00:00:00|15106.8|15090.8|15101.3|15085.3|15108.3|15092.3|15099.5|15083.5|0
1699229100000|2023-11-06 00:05:00|15101.1|15085.1|15100|15084|15105.8|15089.8|15098.6|15082.6|0
1699229400000|2023-11-06 00:10:00|15100.3|15084.3|15100.3|15084.3|15104.8|15088.8|15098|15082|0
1699229700000|2023-11-06 00:15:00|15100.4|15084.4|15097.8|15081.8|15100.4|15084.4|15095.9|15079.9|0
1699230000000|2023-11-06 00:20:00|15097.9|15081.9|15095.5|15079.5|15100.8|15084.8|15094.9|15078.9|0
1699230300000|2023-11-06 00:25:00|15095.6|15079.6|15096.5|15080.5|15098.4|15082.4|15094.4|15078.4|0
1699230600000|2023-11-06 00:30:00|15096.6|15080.6|15095.8|15079.8|15098.5|15082.5|15094.9|15078.9|0
1699230900000|2023-11-06 00:35:00|15095.9|15079.9|15098.5|15082.5|15099.9|15083.9|15094.5|15078.5|0
1699231200000|2023-11-06 00:40:00|15098.6|15082.6|15097.8|15081.8|15099.4|15083.4|15097|15081|0
1699231500000|2023-11-06 00:45:00|15097.6|15081.6|15099.8|15083.8|15100.3|15084.3|15094|15078|0
1699231800000|2023-11-06 00:50:00|15100|15084|15101.3|15085.3|15102.1|15086.1|15098.6|15082.6|0
1699232100000|2023-11-06 00:55:00|15101|15085|15102.4|15086.4|15106.5|15090.5|15101|15085|0
1699232400000|2023-11-06 01:00:00|15102.3|15086.3|15103.5|15087.5|15105.4|15089.4|15100.3|15084.3|0
1699232700000|2023-11-06 01:05:00|15103.4|15087.4|15104|15088|15106.1|15090.1|15101.8|15085.8|0
1699233000000|2023-11-06 01:10:00|15103.5|15087.5|15107.1|15091.1|15107.4|15091.4|15099|15083|0
1699233300000|2023-11-06 01:15:00|15107.3|15091.3|15110.4|15094.4|15110.4|15094.4|15104|15088|0
1699233600000|2023-11-06 01:20:00|15109.8|15093.8|15103.8|15087.8|15109.8|15093.8|15101.6|15085.6|0
1699233900000|2023-11-06 01:25:00|15103.9|15087.9|15106.6|15090.6|15108.5|15092.5|15103.9|15087.9|0
1699234200000|2023-11-06 01:30:00|15106.5|15090.5|15109|15093|15110.1|15094.1|15106|15090|0
1699234500000|2023-11-06 01:35:00|15109.1|15093.1|15107.5|15091.5|15109.5|15093.5|15100.6|15084.6|0
1699234800000|2023-11-06 01:40:00|15108|15092|15107|15091|15109.8|15093.8|15106.1|15090.1|0
1699235100000|2023-11-06 01:45:00|15107.1|15091.1|15112.3|15096.3|15112.9|15096.9|15106.8|15090.8|0
1699235400000|2023-11-06 01:50:00|15112.6|15096.6|15110.3|15094.3|15112.8|15096.8|15109.3|15093.3|0
1699235700000|2023-11-06 01:55:00|15110.4|15094.4|15109.4|15093.4|15110.5|15094.5|15105.8|15089.8|0
1699236000000|2023-11-06 02:00:00|15109.3|15093.3|15113.3|15097.3|15114.5|15098.5|15108.9|15092.9|0
1699236300000|2023-11-06 02:05:00|15113|15097|15111.8|15095.8|15113|15097|15108.8|15092.8|0
1699236600000|2023-11-06 02:10:00|15111.6|15095.6|15109.4|15093.4|15112.8|15096.8|15109.3|15093.3|0
1699236900000|2023-11-06 02:15:00|15109.8|15093.8|15113.8|15097.8|15113.9|15097.9|15109.4|15093.4|0
1699237200000|2023-11-06 02:20:00|15113.9|15097.9|15113.1|15097.1|15114.4|15098.4|15112.1|15096.1|0
1699237500000|2023-11-06 02:25:00|15113|15097|15110.8|15094.8|15113|15097|15109.9|15093.9|0
1699237800000|2023-11-06 02:30:00|15110.9|15094.9|15109.4|15093.4|15111.9|15095.9|15108.6|15092.6|0
1699238100000|2023-11-06 02:35:00|15109.5|15093.5|15110.9|15094.9|15111.9|15095.9|15109.5|15093.5|0
1699238400000|2023-11-06 02:40:00|15110.8|15094.8|15113.1|15097.1|15114.1|15098.1|15110|15094|0
1699238700000|2023-11-06 02:45:00|15113.3|15097.3|15112.5|15096.5|15113.6|15097.6|15111.3|15095.3|0
1699239000000|2023-11-06 02:50:00|15112.4|15096.4|15115.8|15099.8|15115.8|15099.8|15110.9|15094.9|0
1699239300000|2023-11-06 02:55:00|15115.9|15099.9|15111.8|15095.8|15116|15100|15111.4|15095.4|0
1699239600000|2023-11-06 03:00:00|15111.9|15095.9|15116.3|15100.3|15116.6|15100.6|15111.8|15095.8|0
1699239900000|2023-11-06 03:05:00|15116.4|15100.4|15114.1|15098.1|15117.8|15101.8|15112.5|15096.5|0
1699240200000|2023-11-06 03:10:00|15114|15098|15111.4|15095.4|15115.4|15099.4|15110.6|15094.6|0
1699240500000|2023-11-06 03:15:00|15111.3|15095.3|15111|15095|15112.9|15096.9|15110.6|15094.6|0
1699240800000|2023-11-06 03:20:00|15110.9|15094.9|15112.6|15096.6|15113|15097|15108.6|15092.6|0
1699241100000|2023-11-06 03:25:00|15112.5|15096.5|15113|15097|15114|15098|15111.9|15095.9|0
1699241400000|2023-11-06 03:30:00|15112.9|15096.9|15114.8|15098.8|15115.5|15099.5|15110.3|15094.3|0
1699241700000|2023-11-06 03:35:00|15114.6|15098.6|15115.8|15099.8|15116.3|15100.3|15113.9|15097.9|0
1699242000000|2023-11-06 03:40:00|15115.6|15099.6|15114.9|15098.9|15117.3|15101.3|15114.4|15098.4|0
1699242300000|2023-11-06 03:45:00|15115|15099|15114|15098|15115.5|15099.5|15113|15097|0
1699242600000|2023-11-06 03:50:00|15113.9|15097.9|15119.1|15103.1|15120.3|15104.3|15112.8|15096.8|0
1699242900000|2023-11-06 03:55:00|15119.5|15103.5|15117.6|15101.6|15119.5|15103.5|15117.4|15101.4|0
1699243200000|2023-11-06 04:00:00|15117.5|15101.5|15115.5|15099.5|15117.5|15101.5|15112|15096|0
1699243500000|2023-11-06 04:05:00|15115.6|15099.6|15118.5|15102.5|15118.5|15102.5|15114.3|15098.3|0
1699243800000|2023-11-06 04:10:00|15118.4|15102.4|15120.5|15104.5|15120.9|15104.9|15118|15102|0
1699244100000|2023-11-06 04:15:00|15120.4|15104.4|15119.5|15103.5|15120.9|15104.9|15118.5|15102.5|0
1699244400000|2023-11-06 04:20:00|15119.6|15103.6|15118.9|15102.9|15120|15104|15118|15102|0
1699244700000|2023-11-06 04:25:00|15119|15103|15117|15101|15119.5|15103.5|15116.3|15100.3|0
1699245000000|2023-11-06 04:30:00|15117.3|15101.3|15114.5|15098.5|15118|15102|15114.5|15098.5|0
1699245300000|2023-11-06 04:35:00|15113.8|15097.8|15114.3|15098.3|15115.1|15099.1|15113.3|15097.3|0
1699245600000|2023-11-06 04:40:00|15114.4|15098.4|15113.6|15097.6|15115.1|15099.1|15113.4|15097.4|0
1699245900000|2023-11-06 04:45:00|15113.8|15097.8|15112.3|15096.3|15114.8|15098.8|15111.3|15095.3|0
1699246200000|2023-11-06 04:50:00|15112.1|15096.1|15109.3|15093.3|15112.1|15096.1|15109.3|15093.3|0
1699246500000|2023-11-06 04:55:00|15109.5|15093.5|15110|15094|15110.5|15094.5|15108.1|15092.1|0
1699246800000|2023-11-06 05:00:00|15110.3|15094.3|15111.3|15095.3|15111.6|15095.6|15109|15093|0
1699247100000|2023-11-06 05:05:00|15111.1|15095.1|15112.3|15096.3|15114.8|15098.8|15110.5|15094.5|0
1699247400000|2023-11-06 05:10:00|15112.4|15096.4|15114.3|15098.3|15114.4|15098.4|15112|15096|0
1699247700000|2023-11-06 05:15:00|15113.8|15097.8|15110.8|15094.8|15115.1|15099.1|15109.5|15093.5|0
1699248000000|2023-11-06 05:20:00|15111|15095|15112|15096|15114.5|15098.5|15111|15095|0
1699248300000|2023-11-06 05:25:00|15112.1|15096.1|15107.4|15091.4|15112.3|15096.3|15107.1|15091.1|0
1699248600000|2023-11-06 05:30:00|15107.3|15091.3|15109.4|15093.4|15109.9|15093.9|15105.5|15089.5|0
1699248900000|2023-11-06 05:35:00|15109.3|15093.3|15110.5|15094.5|15110.5|15094.5|15108|15092|0
1699249200000|2023-11-06 05:40:00|15110.6|15094.6|15110|15094|15112.9|15096.9|15109.9|15093.9|0
1699249500000|2023-11-06 05:45:00|15110.3|15094.3|15112.6|15096.6|15113|15097|15108.6|15092.6|0
1699249800000|2023-11-06 05:50:00|15112.5|15096.5|15112.8|15096.8|15113.6|15097.6|15111.4|15095.4|0
1699250100000|2023-11-06 05:55:00|15112.6|15096.6|15111.5|15095.5|15113.3|15097.3|15110.5|15094.5|0
1699250400000|2023-11-06 06:00:00|15111.6|15095.6|15116|15100|15116.8|15100.8|15111.3|15095.3|0
1699250700000|2023-11-06 06:05:00|15116.3|15100.3|15114.8|15098.8|15118.3|15102.3|15114.4|15098.4|0
1699251000000|2023-11-06 06:10:00|15114.6|15098.6|15110.8|15094.8|15115.4|15099.4|15109.9|15093.9|0
1699251300000|2023-11-06 06:15:00|15111.3|15095.3|15113.3|15097.3|15114|15098|15110.3|15094.3|0
1699251600000|2023-11-06 06:20:00|15113.1|15097.1|15113.3|15097.3|15115.5|15099.5|15112.5|15096.5|0
1699251900000|2023-11-06 06:25:00|15113.1|15097.1|15114|15098|15114.3|15098.3|15111.6|15095.6|0
1699252200000|2023-11-06 06:30:00|15113.8|15097.8|15118.5|15102.5|15118.9|15102.9|15113.5|15097.5|0
1699252500000|2023-11-06 06:35:00|15118.8|15102.8|15118.3|15102.3|15120.6|15104.6|15116.5|15100.5|0
1699252800000|2023-11-06 06:40:00|15118.4|15102.4|15121.8|15105.8|15121.8|15105.8|15117.5|15101.5|0
1699253100000|2023-11-06 06:45:00|15121.4|15105.4|15124.9|15108.9|15124.9|15108.9|15121.4|15105.4|0
1699253400000|2023-11-06 06:50:00|15124.3|15108.3|15120.1|15104.1|15125|15109|15119.6|15103.6|0
1699253700000|2023-11-06 06:55:00|15120.3|15104.3|15121|15105|15121.5|15105.5|15118|15102|0
1699254000000|2023-11-06 07:00:00|15121.4|15105.4|15119.5|15103.5|15123.8|15107.8|15117.3|15101.3|0
1699254300000|2023-11-06 07:05:00|15119.6|15103.6|15115.6|15099.6|15122.3|15106.3|15115.6|15099.6|0
1699254600000|2023-11-06 07:10:00|15115.8|15099.8|15119.1|15103.1|15119.1|15103.1|15115.8|15099.8|0
1699254900000|2023-11-06 07:15:00|15119|15103|15121.5|15105.5|15121.8|15105.8|15117.8|15101.8|0
1699255200000|2023-11-06 07:20:00|15121.3|15105.3|15127.5|15111.5|15128.3|15112.3|15120.8|15104.8|0
1699255500000|2023-11-06 07:25:00|15127.4|15111.4|15128.8|15112.8|15128.9|15112.9|15126.3|15110.3|0
1699255800000|2023-11-06 07:30:00|15129|15113|15129.5|15113.5|15132|15116|15125.8|15109.8|0
1699256100000|2023-11-06 07:35:00|15129.6|15113.6|15135.8|15119.8|15136.8|15120.8|15129.3|15113.3|0
1699256400000|2023-11-06 07:40:00|15135.9|15119.9|15130.9|15114.9|15136.3|15120.3|15130.8|15114.8|0
1699256700000|2023-11-06 07:45:00|15131|15115|15130|15114|15132.9|15116.9|15129.3|15113.3|0
1699257000000|2023-11-06 07:50:00|15129.6|15113.6|15128|15112|15129.6|15113.6|15126.5|15110.5|0
1699257300000|2023-11-06 07:55:00|15127.9|15111.9|15122.8|15106.8|15127.9|15111.9|15122.4|15106.4|0
1699257600000|2023-11-06 08:00:00|15123|15107|15120|15104|15126.8|15110.8|15118.5|15102.5|0
1699257900000|2023-11-06 08:05:00|15119.3|15103.3|15125.9|15109.9|15128.4|15112.4|15118.3|15102.3|0
1699258200000|2023-11-06 08:10:00|15125.1|15109.1|15125.6|15109.6|15130.3|15114.3|15124|15108|0
1699258500000|2023-11-06 08:15:00|15125.8|15109.8|15116.3|15100.3|15129.1|15113.1|15115.3|15099.3|0
1699258800000|2023-11-06 08:20:00|15116.6|15100.6|15123.9|15107.9|15127.4|15111.4|15116|15100|0
1699259100000|2023-11-06 08:25:00|15124.5|15108.5|15119.9|15103.9|15126.3|15110.3|15116.3|15100.3|0
1699259400000|2023-11-06 08:30:00|15121|15105|15125.8|15109.8|15125.9|15109.9|15117.9|15101.9|0
1699259700000|2023-11-06 08:35:00|15125.9|15109.9|15126.9|15110.9|15127.9|15111.9|15122.5|15106.5|0
1699260000000|2023-11-06 08:40:00|15126.5|15110.5|15133.5|15117.5|15135.9|15119.9|15126.5|15110.5|0
1699260300000|2023-11-06 08:45:00|15132.9|15116.9|15131.3|15115.3|15136.8|15120.8|15128.8|15112.8|0
1699260600000|2023-11-06 08:50:00|15132|15116|15135.8|15119.8|15136.8|15120.8|15131.5|15115.5|0
1699260900000|2023-11-06 08:55:00|15135.1|15119.1|15135.9|15119.9|15148.5|15132.5|15134|15118|0
1699261200000|2023-11-06 09:00:00|15136.5|15120.5|15136.3|15120.3|15139.4|15123.4|15132.5|15116.5|0
1699261500000|2023-11-06 09:05:00|15136.6|15120.6|15136.1|15120.1|15144.1|15128.1|15134.6|15118.6|0
1699261800000|2023-11-06 09:10:00|15136|15120|15141|15125|15144.8|15128.8|15136|15120|0
1699262100000|2023-11-06 09:15:00|15141.1|15125.1|15132|15116|15142|15126|15132|15116|0
1699262400000|2023-11-06 09:20:00|15132.1|15116.1|15134.6|15118.6|15134.8|15118.8|15125.8|15109.8|0
1699262700000|2023-11-06 09:25:00|15134.8|15118.8|15137.8|15121.8|15138.9|15122.9|15133.6|15117.6|0
1699263000000|2023-11-06 09:30:00|15137.6|15121.6|15131.3|15115.3|15137.8|15121.8|15130.9|15114.9|0
1699263300000|2023-11-06 09:35:00|15131.1|15115.1|15134.1|15118.1|15136.1|15120.1|15128.8|15112.8|0
1699263600000|2023-11-06 09:40:00|15134|15118|15145|15129|15145.5|15129.5|15134|15118|0
1699263900000|2023-11-06 09:45:00|15144.9|15128.9|15142|15126|15146.5|15130.5|15142|15126|0
1699264200000|2023-11-06 09:50:00|15141.1|15125.1|15144|15128|15146.5|15130.5|15138.1|15122.1|0
1699264500000|2023-11-06 09:55:00|15144.3|15128.3|15143.4|15127.4|15145.6|15129.6|15140.4|15124.4|0
1699264800000|2023-11-06 10:00:00|15144.4|15128.4|15148.4|15132.4|15153.5|15137.5|15144|15128|0
1699265100000|2023-11-06 10:05:00|15148.5|15132.5|15154|15138|15156.1|15140.1|15146.4|15130.4|0
1699265400000|2023-11-06 10:10:00|15154.5|15138.5|15151.4|15135.4|15155.8|15139.8|15149.5|15133.5|0
1699265700000|2023-11-06 10:15:00|15150.9|15134.9|15151.5|15135.5|15155.8|15139.8|15150.5|15134.5|0
1699266000000|2023-11-06 10:20:00|15151.4|15135.4|15154.5|15138.5|15154.6|15138.6|15147.1|15131.1|0
1699266300000|2023-11-06 10:25:00|15153.8|15137.8|15147.9|15131.9|15154.4|15138.4|15146.8|15130.8|0
1699266600000|2023-11-06 10:30:00|15148.5|15132.5|15143|15127|15149|15133|15139|15123|0
1699266900000|2023-11-06 10:35:00|15142.9|15126.9|15144.8|15128.8|15146|15130|15139.1|15123.1|0
1699267200000|2023-11-06 10:40:00|15144.6|15128.6|15141.3|15125.3|15145.3|15129.3|15140.8|15124.8|0
1699267500000|2023-11-06 10:45:00|15141.1|15125.1|15139|15123|15142.3|15126.3|15138.8|15122.8|0
1699267800000|2023-11-06 10:50:00|15138.9|15122.9|15145.1|15129.1|15145.6|15129.6|15138.1|15122.1|0
1699268100000|2023-11-06 10:55:00|15144.3|15128.3|15148.5|15132.5|15149.5|15133.5|15140|15124|0
1699268400000|2023-11-06 11:00:00|15148|15132|15143.5|15127.5|15149.3|15133.3|15141.3|15125.3|0
1699268700000|2023-11-06 11:05:00|15143.4|15127.4|15146.8|15130.8|15147|15131|15139.4|15123.4|0
1699269000000|2023-11-06 11:10:00|15147|15131|15148.8|15132.8|15148.9|15132.9|15143.5|15127.5|0
1699269300000|2023-11-06 11:15:00|15148.6|15132.6|15143.9|15127.9|15148.6|15132.6|15142.6|15126.6|0
1699269600000|2023-11-06 11:20:00|15143.8|15127.8|15146.9|15130.9|15148.5|15132.5|15142.6|15126.6|0
1699269900000|2023-11-06 11:25:00|15146.8|15130.8|15138|15122|15147.6|15131.6|15138|15122|0
1699270200000|2023-11-06 11:30:00|15138.5|15122.5|15144.1|15128.1|15145.5|15129.5|15138.5|15122.5|0
1699270500000|2023-11-06 11:35:00|15144.3|15128.3|15144.8|15128.8|15147.5|15131.5|15142.8|15126.8|0
1699270800000|2023-11-06 11:40:00|15144.6|15128.6|15150.5|15134.5|15151.1|15135.1|15144|15128|0
1699271100000|2023-11-06 11:45:00|15150.4|15134.4|15148.9|15132.9|15150.5|15134.5|15146.9|15130.9|0
1699271400000|2023-11-06 11:50:00|15149|15133|15144.8|15128.8|15151.5|15135.5|15143.8|15127.8|0
1699271700000|2023-11-06 11:55:00|15144.6|15128.6|15146.1|15130.1|15151.4|15135.4|15144|15128|0
1699272000000|2023-11-06 12:00:00|15145.4|15129.4|15143.8|15127.8|15148|15132|15142.8|15126.8|0
1699272300000|2023-11-06 12:05:00|15143.9|15127.9|15145.8|15129.8|15146.5|15130.5|15139.5|15123.5|0
1699272600000|2023-11-06 12:10:00|15145.6|15129.6|15141|15125|15148|15132|15139.3|15123.3|0
1699272900000|2023-11-06 12:15:00|15140.9|15124.9|15142.5|15126.5|15143.5|15127.5|15140.5|15124.5|0
1699273200000|2023-11-06 12:20:00|15142.4|15126.4|15140.4|15124.4|15143.4|15127.4|15138.5|15122.5|0
1699273500000|2023-11-06 12:25:00|15140.8|15124.8|15137|15121|15142.5|15126.5|15135.8|15119.8|0
1699273800000|2023-11-06 12:30:00|15136.8|15120.8|15140.1|15124.1|15141|15125|15131.9|15115.9|0
1699274100000|2023-11-06 12:35:00|15140|15124|15145.8|15129.8|15145.8|15129.8|15139.9|15123.9|0
1699274400000|2023-11-06 12:40:00|15146.3|15130.3|15141|15125|15146.3|15130.3|15141|15125|0
1699274700000|2023-11-06 12:45:00|15140.9|15124.9|15138.5|15122.5|15142.6|15126.6|15137.8|15121.8|0
1699275000000|2023-11-06 12:50:00|15138.3|15122.3|15132.5|15116.5|15138.8|15122.8|15131.8|15115.8|0
1699275300000|2023-11-06 12:55:00|15132.6|15116.6|15137.5|15121.5|15137.9|15121.9|15130.4|15114.4|0
1699275600000|2023-11-06 13:00:00|15138.4|15122.4|15132.1|15116.1|15140.4|15124.4|15130.5|15114.5|0
1699275900000|2023-11-06 13:05:00|15132|15116|15129|15113|15132.3|15116.3|15125.3|15109.3|0
1699276200000|2023-11-06 13:10:00|15129.5|15113.5|15124.5|15108.5|15132.8|15116.8|15124.5|15108.5|0
1699276500000|2023-11-06 13:15:00|15124.8|15108.8|15125.1|15109.1|15126.5|15110.5|15120.5|15104.5|0
1699276800000|2023-11-06 13:20:00|15125.8|15109.8|15124|15108|15128.3|15112.3|15121|15105|0
1699277100000|2023-11-06 13:25:00|15123.9|15107.9|15128.3|15112.3|15128.5|15112.5|15120.3|15104.3|0
1699277400000|2023-11-06 13:30:00|15128.5|15112.5|15129.4|15113.4|15132.6|15116.6|15125.5|15109.5|0
1699277700000|2023-11-06 13:35:00|15129.1|15113.1|15135.8|15119.8|15137|15121|15129|15113|0
1699278000000|2023-11-06 13:40:00|15136|15120|15134.3|15118.3|15138.8|15122.8|15132.3|15116.3|0
1699278300000|2023-11-06 13:45:00|15134.5|15118.5|15136.3|15120.3|15139.5|15123.5|15132|15116|0
1699278600000|2023-11-06 13:50:00|15136.1|15120.1|15141.5|15125.5|15142|15126|15133.8|15117.8|0
1699278900000|2023-11-06 13:55:00|15141|15125|15135.8|15119.8|15141|15125|15133.8|15117.8|0
1699279200000|2023-11-06 14:00:00|15136.4|15120.4|15145.9|15129.9|15145.9|15129.9|15135.6|15119.6|0
1699279500000|2023-11-06 14:05:00|15145.8|15129.8|15141.4|15125.4|15147.1|15131.1|15140.3|15124.3|0
1699279800000|2023-11-06 14:10:00|15141|15125|15136.8|15120.8|15141|15125|15136.3|15120.3|0
1699280100000|2023-11-06 14:15:00|15136.5|15120.5|15138.8|15122.8|15141|15125|15135|15119|0
1699280400000|2023-11-06 14:20:00|15139|15123|15137.5|15121.5|15141.3|15125.3|15135|15119|0
1699280700000|2023-11-06 14:25:00|15136.8|15120.8|15135.9|15119.9|15139.5|15123.5|15131|15115|0
1699281000000|2023-11-06 14:30:00|15134.8|15118.8|15146.9|15130.9|15169.1|15153.1|15134.8|15118.8|0
1699281300000|2023-11-06 14:35:00|15146.5|15130.5|15177.8|15161.8|15187.3|15171.3|15136.3|15120.3|0
1699281600000|2023-11-06 14:40:00|15178.6|15162.6|15149.8|15133.8|15182.1|15166.1|15144.5|15128.5|0
1699281900000|2023-11-06 14:45:00|15150|15134|15139.9|15123.9|15162|15146|15133.9|15117.9|0
1699282200000|2023-11-06 14:50:00|15143.3|15127.3|15143|15127|15153.5|15137.5|15130.5|15114.5|0
1699282500000|2023-11-06 14:55:00|15142.3|15126.3|15148.5|15132.5|15159.2|15143.2|15138.2|15122.2|0
1699282800000|2023-11-06 15:00:00|15152.6|15136.6|15138.6|15122.6|15160.2|15144.2|15128.2|15112.2|0
1699283100000|2023-11-06 15:05:00|15139.5|15123.5|15145.8|15129.8|15149.2|15133.2|15131|15115|0
1699283400000|2023-11-06 15:10:00|15145.7|15129.7|15119.2|15103.2|15145.7|15129.7|15118|15102|0
1699283700000|2023-11-06 15:15:00|15121|15105|15138.8|15122.8|15146.2|15130.2|15120.2|15104.2|0
1699284000000|2023-11-06 15:20:00|15139.9|15123.9|15139.4|15123.4|15158.4|15142.4|15136.1|15120.1|0
1699284300000|2023-11-06 15:25:00|15138.4|15122.4|15144.3|15128.3|15147.5|15131.5|15132.4|15116.4|0
1699284600000|2023-11-06 15:30:00|15145.6|15129.6|15143.5|15127.5|15152.9|15136.9|15138.1|15122.1|0
1699284900000|2023-11-06 15:35:00|15142.8|15126.8|15170.4|15154.4|15170.4|15154.4|15139.6|15123.6|0
1699285200000|2023-11-06 15:40:00|15171|15155|15163.1|15147.1|15177.4|15161.4|15163|15147|0
1699285500000|2023-11-06 15:45:00|15163.9|15147.9|15143.5|15127.5|15163.9|15147.9|15140.8|15124.8|0
1699285800000|2023-11-06 15:50:00|15143.1|15127.1|15154.8|15138.8|15164.3|15148.3|15142.9|15126.9|0
1699286100000|2023-11-06 15:55:00|15154.1|15138.1|15152.9|15136.9|15160.1|15144.1|15149.9|15133.9|0
1699286400000|2023-11-06 16:00:00|15153.1|15137.1|15159.1|15143.1|15159.6|15143.6|15149.1|15133.1|0
1699286700000|2023-11-06 16:05:00|15159|15143|15171.3|15155.3|15172.1|15156.1|15159|15143|0
1699287000000|2023-11-06 16:10:00|15170.3|15154.3|15163.6|15147.6|15170.3|15154.3|15153|15137|0
1699287300000|2023-11-06 16:15:00|15163.1|15147.1|15167.4|15151.4|15167.4|15151.4|15159.3|15143.3|0
1699287600000|2023-11-06 16:20:00|15166.9|15150.9|15154.9|15138.9|15169.1|15153.1|15150.6|15134.6|0
1699287900000|2023-11-06 16:25:00|15155.1|15139.1|15152.6|15136.6|15162.6|15146.6|15151.1|15135.1|0
1699288200000|2023-11-06 16:30:00|15152.9|15136.9|15152.3|15136.3|15155.6|15139.6|15149.1|15133.1|0
1699288500000|2023-11-06 16:35:00|15152.6|15136.6|15142.3|15126.3|15155.9|15139.9|15141.1|15125.1|0
1699288800000|2023-11-06 16:40:00|15142.6|15126.6|15138.6|15122.6|15147.1|15131.1|15137.8|15121.8|0
1699289100000|2023-11-06 16:45:00|15139.2|15123.2|15134.6|15118.6|15142.3|15126.3|15126.6|15110.6|0
1699289400000|2023-11-06 16:50:00|15135.1|15119.1|15148.6|15132.6|15152.1|15136.1|15133.6|15117.6|0
1699289700000|2023-11-06 16:55:00|15148.8|15132.8|15156.7|15140.7|15160.9|15144.9|15146.9|15130.9|0
1699290000000|2023-11-06 17:00:00|15156.4|15140.4|15145.2|15129.2|15156.9|15140.9|15141.4|15125.4|0
1699290300000|2023-11-06 17:05:00|15145.8|15129.8|15143.2|15127.2|15146.6|15130.6|15136.4|15120.4|0
1699290600000|2023-11-06 17:10:00|15143.3|15127.3|15138.1|15122.1|15145.6|15129.6|15134.1|15118.1|0
1699290900000|2023-11-06 17:15:00|15137.7|15121.7|15130.3|15114.3|15139.4|15123.4|15129.4|15113.4|0
1699291200000|2023-11-06 17:20:00|15130.7|15114.7|15128.3|15112.3|15134.6|15118.6|15124.4|15108.4|0
1699291500000|2023-11-06 17:25:00|15129.1|15113.1|15135.6|15119.6|15136.3|15120.3|15124.8|15108.8|0
1699291800000|2023-11-06 17:30:00|15135.3|15119.3|15134.9|15118.9|15141.3|15125.3|15133.2|15117.2|0
1699292100000|2023-11-06 17:35:00|15136.3|15120.3|15134.3|15118.3|15137.3|15121.3|15129.7|15113.7|0
1699292400000|2023-11-06 17:40:00|15134.4|15118.4|15131.1|15115.1|15139.4|15123.4|15128.6|15112.6|0
1699292700000|2023-11-06 17:45:00|15130.4|15114.4|15125.1|15109.1|15132.3|15116.3|15122.2|15106.2|0
1699293000000|2023-11-06 17:50:00|15124.8|15108.8|15125.2|15109.2|15125.6|15109.6|15114.7|15098.7|0
1699293300000|2023-11-06 17:55:00|15125.1|15109.1|15137.4|15121.4|15138.1|15122.1|15125.1|15109.1|0
1699293600000|2023-11-06 18:00:00|15138.1|15122.1|15124.2|15108.2|15138.4|15122.4|15116.1|15100.1|0
1699293900000|2023-11-06 18:05:00|15124.6|15108.6|15112.3|15096.3|15127.9|15111.9|15112.3|15096.3|0
1699294200000|2023-11-06 18:10:00|15113.2|15097.2|15104.7|15088.7|15115.1|15099.1|15100.7|15084.7|0
1699294500000|2023-11-06 18:15:00|15104.6|15088.6|15083.1|15067.1|15108.1|15092.1|15081.2|15065.2|0
1699294800000|2023-11-06 18:20:00|15084.2|15068.2|15085.3|15069.3|15085.8|15069.8|15068.7|15052.7|0
1699295100000|2023-11-06 18:25:00|15085.2|15069.2|15084.6|15068.6|15086.8|15070.8|15078.2|15062.2|0
1699295400000|2023-11-06 18:30:00|15083.9|15067.9|15087.9|15071.9|15089.2|15073.2|15078.9|15062.9|0
1699295700000|2023-11-06 18:35:00|15088.3|15072.3|15104.6|15088.6|15108.4|15092.4|15086.3|15070.3|0
1699296000000|2023-11-06 18:40:00|15105.9|15089.9|15103.9|15087.9|15109.1|15093.1|15097.4|15081.4|0
1699296300000|2023-11-06 18:45:00|15103.8|15087.8|15095.3|15079.3|15103.9|15087.9|15088.6|15072.6|0
1699296600000|2023-11-06 18:50:00|15095.6|15079.6|15090.2|15074.2|15100.9|15084.9|15089.8|15073.8|0
1699296900000|2023-11-06 18:55:00|15090.6|15074.6|15099.1|15083.1|15100.7|15084.7|15085.3|15069.3|0
1699297200000|2023-11-06 19:00:00|15099.9|15083.9|15095.9|15079.9|15103.2|15087.2|15087.7|15071.7|0
1699297500000|2023-11-06 19:05:00|15096.2|15080.2|15081.1|15065.1|15096.3|15080.3|15077.8|15061.8|0
1699297800000|2023-11-06 19:10:00|15080.9|15064.9|15080.8|15064.8|15090.2|15074.2|15073.3|15057.3|0
1699298100000|2023-11-06 19:15:00|15080.9|15064.9|15096.6|15080.6|15099.7|15083.7|15078.8|15062.8|0
1699298400000|2023-11-06 19:20:00|15097.6|15081.6|15096.4|15080.4|15103.1|15087.1|15094.1|15078.1|0
1699298700000|2023-11-06 19:25:00|15096.1|15080.1|15105.6|15089.6|15105.7|15089.7|15093.7|15077.7|0
1699299000000|2023-11-06 19:30:00|15104.4|15088.4|15111.4|15095.4|15114.6|15098.6|15101.4|15085.4|0
1699299300000|2023-11-06 19:35:00|15111.7|15095.7|15110.9|15094.9|15114.9|15098.9|15107.5|15091.5|0
1699299600000|2023-11-06 19:40:00|15110.2|15094.2|15130|15114|15134.5|15118.5|15105.7|15089.7|0
1699299900000|2023-11-06 19:45:00|15129|15113|15124|15108|15133.6|15117.6|15123.4|15107.4|0
1699300200000|2023-11-06 19:50:00|15124.5|15108.5|15135.7|15119.7|15138.2|15122.2|15123.9|15107.9|0
1699300500000|2023-11-06 19:55:00|15135.1|15119.1|15138.6|15122.6|15141.2|15125.2|15132.4|15116.4|0
1699300800000|2023-11-06 20:00:00|15137.5|15121.5|15138.2|15122.2|15141|15125|15132.9|15116.9|0
1699301100000|2023-11-06 20:05:00|15138|15122|15133.5|15117.5|15138.9|15122.9|15127.2|15111.2|0
1699301400000|2023-11-06 20:10:00|15134.1|15118.1|15135.2|15119.2|15144.5|15128.5|15134.1|15118.1|0
1699301700000|2023-11-06 20:15:00|15135.9|15119.9|15138.7|15122.7|15141.7|15125.7|15133.6|15117.6|0
1699302000000|2023-11-06 20:20:00|15138.5|15122.5|15137.1|15121.1|15138.9|15122.9|15130.6|15114.6|0
1699302300000|2023-11-06 20:25:00|15137.9|15121.9|15136.9|15120.9|15139.2|15123.2|15129.2|15113.2|0
1699302600000|2023-11-06 20:30:00|15138|15122|15140.7|15124.7|15142.5|15126.5|15132.6|15116.6|0
1699302900000|2023-11-06 20:35:00|15140.4|15124.4|15136|15120|15141.7|15125.7|15131.9|15115.9|0
1699303200000|2023-11-06 20:40:00|15136.5|15120.5|15134.2|15118.2|15141.3|15125.3|15127.5|15111.5|0
1699303500000|2023-11-06 20:45:00|15132.7|15116.7|15135.7|15119.7|15137.4|15121.4|15130.3|15114.3|0
1699303800000|2023-11-06 20:50:00|15135.4|15119.4|15142.7|15126.7|15144.7|15128.7|15133.8|15117.8|0
1699304100000|2023-11-06 20:55:00|15143.3|15127.3|15165.3|15149.3|15168|15152|15142.8|15126.8|0
1699304400000|2023-11-06 21:00:00|15164.2|15148.2|15158.7|15142.7|15166.8|15150.8|15158.7|15142.7|0
1699304700000|2023-11-06 21:05:00|15158.4|15142.4|15157.5|15141.5|15159.2|15143.2|15154.5|15138.5|0
1699305000000|2023-11-06 21:10:00|15157.9|15141.9|15156.2|15140.2|15158|15142|15154.7|15138.7|0
1699305300000|2023-11-06 21:15:00|15156.9|15140.9|15156.2|15140.2|15157.2|15141.2|15156.2|15140.2|0
1699305600000|2023-11-06 21:20:00|15156.4|15140.4|15150.2|15134.2|15156.4|15140.4|15148.2|15132.2|0
1699305900000|2023-11-06 21:25:00|15150.3|15134.3|15151|15135|15152.7|15136.7|15149|15133|0
1699306200000|2023-11-06 21:30:00|15151.2|15135.2|15154.8|15138.8|15155.3|15139.3|15151.2|15135.2|0
1699306500000|2023-11-06 21:35:00|15154.7|15138.7|15153.4|15137.4|15155.5|15139.5|15153.4|15137.4|0
1699306800000|2023-11-06 21:40:00|15153.5|15137.5|15157.3|15141.3|15157.5|15141.5|15153.4|15137.4|0
1699307100000|2023-11-06 21:45:00|15156.9|15140.9|15155.2|15139.2|15156.9|15140.9|15155|15139|0
1699307400000|2023-11-06 21:50:00|15155|15139|15155.9|15139.9|15156.2|15140.2|15153.7|15137.7|0
1699307700000|2023-11-06 21:55:00|15156|15140|15154.4|15138.4|15156.5|15140.5|15153.9|15137.9|0
1699308000000|2023-11-06 22:00:00|15154.2|15138.2|15154.7|15138.7|15155.7|15139.7|15154.2|15138.2|0
1699308300000|2023-11-06 22:05:00|15155|15139|15154.3|15138.3|15155|15139|15154.3|15138.3|0
1699308600000|2023-11-06 22:10:00|15154.2|15138.2|15154.6|15138.6|15154.6|15138.6|15153|15137|0
1699308900000|2023-11-06 22:15:00|15154.3|15138.3|15154.5|15138.5|15154.6|15138.6|15153.1|15137.1|0
1699309200000|2023-11-06 22:20:00|15153.9|15137.9|15152.6|15136.6|15154.1|15138.1|15152.6|15136.6|0
1699309500000|2023-11-06 22:25:00|15152.8|15136.8|15152.1|15136.1|15153.2|15137.2|15151.7|15135.7|0
1699309800000|2023-11-06 22:30:00|15151.7|15135.7|15150.3|15134.3|15151.7|15135.7|15148.3|15132.3|0
1699310100000|2023-11-06 22:35:00|15150.4|15134.4|15151.2|15135.2|15151.2|15135.2|15150.3|15134.3|0
1699310400000|2023-11-06 22:40:00|15151.8|15135.8|15151.7|15135.7|15153.2|15137.2|15151.7|15135.7|0
1699310700000|2023-11-06 22:45:00|15151.6|15135.6|15151.7|15135.7|15151.7|15135.7|15151.6|15135.6|0
1699311000000|2023-11-06 22:50:00|15151.8|15135.8|15151.5|15135.5|15152.1|15136.1|15151.5|15135.5|0
1699311300000|2023-11-06 22:55:00|15151.6|15135.6|15149.9|15133.9|15151.6|15135.6|15149.9|15133.9|0
1699311600000|2023-11-06 23:00:00|15149.2|15133.2|15147.8|15131.8|15149.2|15133.2|15142.9|15126.9|0
1699311900000|2023-11-06 23:05:00|15147.9|15131.9|15146.5|15130.5|15148|15132|15144.2|15128.2|0
1699312200000|2023-11-06 23:10:00|15146.9|15130.9|15141.4|15125.4|15148.7|15132.7|15141.4|15125.4|0
1699312500000|2023-11-06 23:15:00|15141.7|15125.7|15140.7|15124.7|15143.8|15127.8|15140.7|15124.7|0
1699312800000|2023-11-06 23:20:00|15140.8|15124.8|15139.5|15123.5|15141.7|15125.7|15136.5|15120.5|0
1699313100000|2023-11-06 23:25:00|15139.7|15123.7|15140.3|15124.3|15141|15125|15138.7|15122.7|0
1699313400000|2023-11-06 23:30:00|15140.5|15124.5|15141.4|15125.4|15142.8|15126.8|15140.4|15124.4|0
1699313700000|2023-11-06 23:35:00|15141.5|15125.5|15138.9|15122.9|15141.5|15125.5|15138.1|15122.1|0
1699314000000|2023-11-06 23:40:00|15139|15123|15140.1|15124.1|15141.5|15125.5|15137.8|15121.8|0
1699314300000|2023-11-06 23:45:00|15140.4|15124.4|15142|15126|15143.8|15127.8|15139.3|15123.3|0
1699314600000|2023-11-06 23:50:00|15142.1|15126.1|15143.8|15127.8|15145.1|15129.1|15141.9|15125.9|0
1699314900000|2023-11-06 23:55:00|15143.9|15127.9|15142.4|15126.4|15144.9|15128.9|15142.4|15126.4|0
1699315200000|2023-11-07 00:00:00|15142.8|15126.8|15145.1|15129.1|15146.3|15130.3|15141.9|15125.9|0
1699315500000|2023-11-07 00:05:00|15144.6|15128.6|15140.9|15124.9|15147.1|15131.1|15140.4|15124.4|0
1699315800000|2023-11-07 00:10:00|15141.3|15125.3|15142|15126|15143.5|15127.5|15140.5|15124.5|0
1699316100000|2023-11-07 00:15:00|15141.9|15125.9|15146.9|15130.9|15146.9|15130.9|15141.9|15125.9|0
1699316400000|2023-11-07 00:20:00|15147|15131|15142.4|15126.4|15147.5|15131.5|15142|15126|0
1699316700000|2023-11-07 00:25:00|15142.5|15126.5|15144.9|15128.9|15146.1|15130.1|15141.8|15125.8|0
1699317000000|2023-11-07 00:30:00|15145|15129|15143.1|15127.1|15145.1|15129.1|15141.8|15125.8|0
1699317300000|2023-11-07 00:35:00|15143|15127|15140.8|15124.8|15143.6|15127.6|15140|15124|0
1699317600000|2023-11-07 00:40:00|15141|15125|15139.5|15123.5|15141.4|15125.4|15137|15121|0
1699317900000|2023-11-07 00:45:00|15139.6|15123.6|15137.5|15121.5|15140.8|15124.8|15136.1|15120.1|0
1699318200000|2023-11-07 00:50:00|15137.6|15121.6|15139|15123|15140.3|15124.3|15137.3|15121.3|0
1699318500000|2023-11-07 00:55:00|15138.9|15122.9|15139.5|15123.5|15141.4|15125.4|15138.1|15122.1|0
1699318800000|2023-11-07 01:00:00|15138.5|15122.5|15134.5|15118.5|15138.5|15122.5|15132.8|15116.8|0
1699319100000|2023-11-07 01:05:00|15134.3|15118.3|15135.8|15119.8|15138.3|15122.3|15133.9|15117.9|0
1699319400000|2023-11-07 01:10:00|15135.9|15119.9|15139.5|15123.5|15140.3|15124.3|15135.6|15119.6|0
1699319700000|2023-11-07 01:15:00|15139.4|15123.4|15149.3|15133.3|15153.1|15137.1|15139.4|15123.4|0
1699320000000|2023-11-07 01:20:00|15151.1|15135.1|15146|15130|15151.1|15135.1|15145|15129|0
1699320300000|2023-11-07 01:25:00|15145.8|15129.8|15147.3|15131.3|15148.5|15132.5|15145.8|15129.8|0
1699320600000|2023-11-07 01:30:00|15147.1|15131.1|15149.5|15133.5|15151.3|15135.3|15145.3|15129.3|0
1699320900000|2023-11-07 01:35:00|15149.1|15133.1|15146.8|15130.8|15149.3|15133.3|15144.1|15128.1|0
1699321200000|2023-11-07 01:40:00|15146.9|15130.9|15151.9|15135.9|15152.1|15136.1|15146.1|15130.1|0
1699321500000|2023-11-07 01:45:00|15151.8|15135.8|15152.8|15136.8|15156.4|15140.4|15150.8|15134.8|0
1699321800000|2023-11-07 01:50:00|15152.5|15136.5|15146.3|15130.3|15153.4|15137.4|15146.3|15130.3|0
1699322100000|2023-11-07 01:55:00|15146.4|15130.4|15148.8|15132.8|15149|15133|15142.8|15126.8|0
1699322400000|2023-11-07 02:00:00|15148.6|15132.6|15150.3|15134.3|15151|15135|15147.1|15131.1|0
1699322700000|2023-11-07 02:05:00|15150.1|15134.1|15144.8|15128.8|15150.5|15134.5|15144|15128|0
1699323000000|2023-11-07 02:10:00|15144.6|15128.6|15143.5|15127.5|15145.5|15129.5|15142.3|15126.3|0
1699323300000|2023-11-07 02:15:00|15143.6|15127.6|15146.6|15130.6|15147.3|15131.3|15143.5|15127.5|0
1699323600000|2023-11-07 02:20:00|15146.8|15130.8|15146.3|15130.3|15146.8|15130.8|15143.3|15127.3|0
1699323900000|2023-11-07 02:25:00|15146.4|15130.4|15145.5|15129.5|15147.8|15131.8|15145.3|15129.3|0
1699324200000|2023-11-07 02:30:00|15145.4|15129.4|15142.8|15126.8|15146.1|15130.1|15142.4|15126.4|0
1699324500000|2023-11-07 02:35:00|15143|15127|15144.5|15128.5|15145.5|15129.5|15141.5|15125.5|0
1699324800000|2023-11-07 02:40:00|15144.6|15128.6|15144.3|15128.3|15147|15131|15143.3|15127.3|0
1699325100000|2023-11-07 02:45:00|15144.4|15128.4|15144.8|15128.8|15145.3|15129.3|15142.8|15126.8|0
1699325400000|2023-11-07 02:50:00|15144.9|15128.9|15145.5|15129.5|15146.6|15130.6|15143.3|15127.3|0
1699325700000|2023-11-07 02:55:00|15145.4|15129.4|15144|15128|15145.5|15129.5|15142.4|15126.4|0
1699326000000|2023-11-07 03:00:00|15143.8|15127.8|15140.4|15124.4|15143.9|15127.9|15140|15124|0
1699326300000|2023-11-07 03:05:00|15140.5|15124.5|15139.9|15123.9|15141.3|15125.3|15139.1|15123.1|0
1699326600000|2023-11-07 03:10:00|15140.1|15124.1|15141.5|15125.5|15141.8|15125.8|15139.3|15123.3|0
1699326900000|2023-11-07 03:15:00|15141.3|15125.3|15142.6|15126.6|15145.3|15129.3|15140.5|15124.5|0
1699327200000|2023-11-07 03:20:00|15142.8|15126.8|15141.5|15125.5|15143|15127|15140.5|15124.5|0
1699327500000|2023-11-07 03:25:00|15141.6|15125.6|15140.4|15124.4|15142.3|15126.3|15140|15124|0
1699327800000|2023-11-07 03:30:00|15140.5|15124.5|15148.8|15132.8|15149.9|15133.9|15139.3|15123.3|0
1699328100000|2023-11-07 03:35:00|15148.6|15132.6|15142.8|15126.8|15149|15133|15142.4|15126.4|0
1699328400000|2023-11-07 03:40:00|15142.6|15126.6|15139.3|15123.3|15142.9|15126.9|15138|15122|0
1699328700000|2023-11-07 03:45:00|15139.4|15123.4|15140|15124|15141|15125|15138.4|15122.4|0
1699329000000|2023-11-07 03:50:00|15140.3|15124.3|15142|15126|15142.4|15126.4|15139.9|15123.9|0
1699329300000|2023-11-07 03:55:00|15142.1|15126.1|15142.5|15126.5|15142.6|15126.6|15140.5|15124.5|0
1699329600000|2023-11-07 04:00:00|15142.4|15126.4|15142|15126|15143.9|15127.9|15141.5|15125.5|0
1699329900000|2023-11-07 04:05:00|15141.9|15125.9|15143.4|15127.4|15143.4|15127.4|15141.1|15125.1|0
1699330200000|2023-11-07 04:10:00|15143.5|15127.5|15144.3|15128.3|15145|15129|15141.4|15125.4|0
1699330500000|2023-11-07 04:15:00|15144.1|15128.1|15145.5|15129.5|15145.5|15129.5|15143.6|15127.6|0
1699330800000|2023-11-07 04:20:00|15145.6|15129.6|15144|15128|15145.9|15129.9|15143.1|15127.1|0
1699331100000|2023-11-07 04:25:00|15144.1|15128.1|15142.5|15126.5|15145.3|15129.3|15142.3|15126.3|0
1699331400000|2023-11-07 04:30:00|15142.6|15126.6|15142|15126|15144.1|15128.1|15141.3|15125.3|0
1699331700000|2023-11-07 04:35:00|15141.8|15125.8|15140.4|15124.4|15142.5|15126.5|15139.9|15123.9|0
1699332000000|2023-11-07 04:40:00|15140.3|15124.3|15140.3|15124.3|15140.9|15124.9|15139.1|15123.1|0
1699332300000|2023-11-07 04:45:00|15139.5|15123.5|15138.5|15122.5|15140.1|15124.1|15137.1|15121.1|0
1699332600000|2023-11-07 04:50:00|15138.6|15122.6|15140.5|15124.5|15141.1|15125.1|15137.3|15121.3|0
1699332900000|2023-11-07 04:55:00|15141|15125|15139.8|15123.8|15141|15125|15139.3|15123.3|0
1699333200000|2023-11-07 05:00:00|15140|15124|15138|15122|15140|15124|15135.8|15119.8|0
1699333500000|2023-11-07 05:05:00|15137.9|15121.9|15137.4|15121.4|15137.9|15121.9|15135.8|15119.8|0
1699333800000|2023-11-07 05:10:00|15137.5|15121.5|15138.4|15122.4|15138.6|15122.6|15135.8|15119.8|0
1699334100000|2023-11-07 05:15:00|15138.3|15122.3|15138.5|15122.5|15139.8|15123.8|15136.9|15120.9|0
1699334400000|2023-11-07 05:20:00|15138.3|15122.3|15134.8|15118.8|15138.4|15122.4|15134.4|15118.4|0
1699334700000|2023-11-07 05:25:00|15135|15119|15133|15117|15135.4|15119.4|15130.8|15114.8|0
1699335000000|2023-11-07 05:30:00|15132.3|15116.3|15140.3|15124.3|15142.3|15126.3|15132.3|15116.3|0
1699335300000|2023-11-07 05:35:00|15140|15124|15143.3|15127.3|15143.9|15127.9|15139.5|15123.5|0
1699335600000|2023-11-07 05:40:00|15143.4|15127.4|15141.6|15125.6|15144|15128|15141.3|15125.3|0
1699335900000|2023-11-07 05:45:00|15141.5|15125.5|15139.8|15123.8|15141.8|15125.8|15138.9|15122.9|0
1699336200000|2023-11-07 05:50:00|15139.9|15123.9|15141.3|15125.3|15141.9|15125.9|15139.1|15123.1|0
1699336500000|2023-11-07 05:55:00|15141.1|15125.1|15141.6|15125.6|15144.6|15128.6|15141|15125|0
1699336800000|2023-11-07 06:00:00|15142|15126|15140.8|15124.8|15142.5|15126.5|15139.5|15123.5|0
1699337100000|2023-11-07 06:05:00|15140.9|15124.9|15141.8|15125.8|15146.1|15130.1|15140.9|15124.9|0
1699337400000|2023-11-07 06:10:00|15141.6|15125.6|15134.1|15118.1|15141.8|15125.8|15133.6|15117.6|0
1699337700000|2023-11-07 06:15:00|15134.3|15118.3|15133.3|15117.3|15135|15119|15132|15116|0
1699338000000|2023-11-07 06:20:00|15133.4|15117.4|15131.3|15115.3|15133.9|15117.9|15129.4|15113.4|0
1699338300000|2023-11-07 06:25:00|15131.5|15115.5|15128|15112|15131.8|15115.8|15127.5|15111.5|0
1699338600000|2023-11-07 06:30:00|15127.9|15111.9|15127.3|15111.3|15130.5|15114.5|15127|15111|0
1699338900000|2023-11-07 06:35:00|15127.5|15111.5|15132.3|15116.3|15132.8|15116.8|15127.4|15111.4|0
1699339200000|2023-11-07 06:40:00|15132.4|15116.4|15133|15117|15136|15120|15132.4|15116.4|0
1699339500000|2023-11-07 06:45:00|15133.3|15117.3|15130.1|15114.1|15134.3|15118.3|15128.5|15112.5|0
1699339800000|2023-11-07 06:50:00|15130.4|15114.4|15132.9|15116.9|15133.5|15117.5|15128.4|15112.4|0
1699340100000|2023-11-07 06:55:00|15132.8|15116.8|15133.5|15117.5|15133.8|15117.8|15131.8|15115.8|0
1699340400000|2023-11-07 07:00:00|15133.4|15117.4|15131|15115|15134.5|15118.5|15129.3|15113.3|0
1699340700000|2023-11-07 07:05:00|15131.1|15115.1|15131.4|15115.4|15134.8|15118.8|15129.1|15113.1|0
1699341000000|2023-11-07 07:10:00|15131.3|15115.3|15131.6|15115.6|15131.6|15115.6|15128.8|15112.8|0
1699341300000|2023-11-07 07:15:00|15131.1|15115.1|15133.3|15117.3|15133.5|15117.5|15129|15113|0
1699341600000|2023-11-07 07:20:00|15133|15117|15133|15117|15136|15120|15131.5|15115.5|0
1699341900000|2023-11-07 07:25:00|15132.5|15116.5|15127.3|15111.3|15133.6|15117.6|15126.8|15110.8|0
1699342200000|2023-11-07 07:30:00|15127.5|15111.5|15123.4|15107.4|15130.5|15114.5|15122.5|15106.5|0
1699342500000|2023-11-07 07:35:00|15123.3|15107.3|15121.3|15105.3|15127.8|15111.8|15120.6|15104.6|0
1699342800000|2023-11-07 07:40:00|15121|15105|15122.3|15106.3|15123|15107|15118.4|15102.4|0
1699343100000|2023-11-07 07:45:00|15122.1|15106.1|15120.6|15104.6|15123.8|15107.8|15119.9|15103.9|0
1699343400000|2023-11-07 07:50:00|15120.5|15104.5|15125.3|15109.3|15125.4|15109.4|15120|15104|0
1699343700000|2023-11-07 07:55:00|15125.4|15109.4|15121.8|15105.8|15125.5|15109.5|15118.8|15102.8|0
1699344000000|2023-11-07 08:00:00|15121.3|15105.3|15126.3|15110.3|15128.4|15112.4|15119.1|15103.1|0
1699344300000|2023-11-07 08:05:00|15126.8|15110.8|15133.4|15117.4|15134.6|15118.6|15122.8|15106.8|0
1699344600000|2023-11-07 08:10:00|15132.4|15116.4|15133.8|15117.8|15136|15120|15131.5|15115.5|0
1699344900000|2023-11-07 08:15:00|15134.3|15118.3|15141|15125|15142.4|15126.4|15134.3|15118.3|0
1699345200000|2023-11-07 08:20:00|15140.8|15124.8|15137.5|15121.5|15143.5|15127.5|15137.5|15121.5|0
1699345500000|2023-11-07 08:25:00|15137.6|15121.6|15133.3|15117.3|15143.3|15127.3|15132.8|15116.8|0
1699345800000|2023-11-07 08:30:00|15133.8|15117.8|15146.9|15130.9|15147|15131|15132.6|15116.6|0
1699346100000|2023-11-07 08:35:00|15146.8|15130.8|15143.5|15127.5|15147.5|15131.5|15142.5|15126.5|0
1699346400000|2023-11-07 08:40:00|15143.6|15127.6|15147.5|15131.5|15149.5|15133.5|15142.5|15126.5|0
1699346700000|2023-11-07 08:45:00|15147.3|15131.3|15150.8|15134.8|15152.8|15136.8|15146.8|15130.8|0
1699347000000|2023-11-07 08:50:00|15150.6|15134.6|15153.6|15137.6|15156.3|15140.3|15150.3|15134.3|0
1699347300000|2023-11-07 08:55:00|15153.8|15137.8|15154.6|15138.6|15160.9|15144.9|15153.3|15137.3|0
1699347600000|2023-11-07 09:00:00|15155.8|15139.8|15150.1|15134.1|15157|15141|15147.3|15131.3|0
1699347900000|2023-11-07 09:05:00|15150.3|15134.3|15147.3|15131.3|15152.8|15136.8|15144.3|15128.3|0
1699348200000|2023-11-07 09:10:00|15147.4|15131.4|15145.8|15129.8|15151.6|15135.6|15145.1|15129.1|0
1699348500000|2023-11-07 09:15:00|15145.5|15129.5|15137|15121|15146.5|15130.5|15136.6|15120.6|0
1699348800000|2023-11-07 09:20:00|15136.1|15120.1|15133.8|15117.8|15136.3|15120.3|15127.4|15111.4|0
1699349100000|2023-11-07 09:25:00|15133.6|15117.6|15134|15118|15135.3|15119.3|15131.8|15115.8|0
1699349400000|2023-11-07 09:30:00|15133.5|15117.5|15134.8|15118.8|15138|15122|15130.6|15114.6|0
1699349700000|2023-11-07 09:35:00|15135|15119|15137.5|15121.5|15141|15125|15134.9|15118.9|0
1699350000000|2023-11-07 09:40:00|15137.3|15121.3|15129.4|15113.4|15138.8|15122.8|15129|15113|0
1699350300000|2023-11-07 09:45:00|15129.1|15113.1|15133|15117|15134.8|15118.8|15127.3|15111.3|0
1699350600000|2023-11-07 09:50:00|15132.9|15116.9|15129.3|15113.3|15134.3|15118.3|15126.8|15110.8|0
1699350900000|2023-11-07 09:55:00|15129.1|15113.1|15127.3|15111.3|15130.6|15114.6|15126.1|15110.1|0
1699351200000|2023-11-07 10:00:00|15126.5|15110.5|15125.9|15109.9|15130|15114|15124.3|15108.3|0
1699351500000|2023-11-07 10:05:00|15126.3|15110.3|15127.8|15111.8|15128|15112|15122|15106|0
1699351800000|2023-11-07 10:10:00|15127.6|15111.6|15131.8|15115.8|15132.8|15116.8|15126.6|15110.6|0
1699352100000|2023-11-07 10:15:00|15132|15116|15136.4|15120.4|15138.4|15122.4|15131.4|15115.4|0
1699352400000|2023-11-07 10:20:00|15136.5|15120.5|15141.6|15125.6|15141.8|15125.8|15132.5|15116.5|0
1699352700000|2023-11-07 10:25:00|15141.8|15125.8|15147.4|15131.4|15147.9|15131.9|15140.6|15124.6|0
1699353000000|2023-11-07 10:30:00|15147.5|15131.5|15138.9|15122.9|15147.5|15131.5|15137.8|15121.8|0
1699353300000|2023-11-07 10:35:00|15138.8|15122.8|15138.5|15122.5|15143|15127|15137.3|15121.3|0
1699353600000|2023-11-07 10:40:00|15138|15122|15136.5|15120.5|15140.3|15124.3|15136.5|15120.5|0
1699353900000|2023-11-07 10:45:00|15136.6|15120.6|15140.8|15124.8|15144.8|15128.8|15134.8|15118.8|0
1699354200000|2023-11-07 10:50:00|15140.9|15124.9|15137.3|15121.3|15142|15126|15133.1|15117.1|0
1699354500000|2023-11-07 10:55:00|15137.5|15121.5|15135.4|15119.4|15139.8|15123.8|15133|15117|0
1699354800000|2023-11-07 11:00:00|15135|15119|15136|15120|15139.6|15123.6|15133.9|15117.9|0
1699355100000|2023-11-07 11:05:00|15136.5|15120.5|15133.4|15117.4|15136.5|15120.5|15132|15116|0
1699355400000|2023-11-07 11:10:00|15133.6|15117.6|15133.5|15117.5|15135.8|15119.8|15130.1|15114.1|0
1699355700000|2023-11-07 11:15:00|15133.3|15117.3|15129.8|15113.8|15133.5|15117.5|15128|15112|0
1699356000000|2023-11-07 11:20:00|15129.6|15113.6|15130.5|15114.5|15136.3|15120.3|15128.8|15112.8|0
1699356300000|2023-11-07 11:25:00|15130.4|15114.4|15127.3|15111.3|15131.6|15115.6|15126.3|15110.3|0
1699356600000|2023-11-07 11:30:00|15127.5|15111.5|15124.4|15108.4|15128.1|15112.1|15123.3|15107.3|0
1699356900000|2023-11-07 11:35:00|15124|15108|15115.9|15099.9|15124.3|15108.3|15110.3|15094.3|0
1699357200000|2023-11-07 11:40:00|15116.8|15100.8|15114.8|15098.8|15119.5|15103.5|15110.6|15094.6|0
1699357500000|2023-11-07 11:45:00|15115.3|15099.3|15117.3|15101.3|15120.5|15104.5|15115.3|15099.3|0
1699357800000|2023-11-07 11:50:00|15117.5|15101.5|15120.8|15104.8|15121.4|15105.4|15115.8|15099.8|0
1699358100000|2023-11-07 11:55:00|15121|15105|15128.5|15112.5|15128.5|15112.5|15120.4|15104.4|0
1699358400000|2023-11-07 12:00:00|15127.8|15111.8|15138|15122|15138|15122|15127|15111|0
1699358700000|2023-11-07 12:05:00|15137.8|15121.8|15140|15124|15140|15124|15132.4|15116.4|0
1699359000000|2023-11-07 12:10:00|15139.8|15123.8|15145.3|15129.3|15146.5|15130.5|15139.8|15123.8|0
1699359300000|2023-11-07 12:15:00|15145|15129|15157.8|15141.8|15157.8|15141.8|15145|15129|0
1699359600000|2023-11-07 12:20:00|15158.3|15142.3|15153.8|15137.8|15158.5|15142.5|15149.8|15133.8|0
1699359900000|2023-11-07 12:25:00|15155|15139|15151|15135|15157.1|15141.1|15151|15135|0
1699360200000|2023-11-07 12:30:00|15150.3|15134.3|15151.3|15135.3|15156|15140|15149.8|15133.8|0
1699360500000|2023-11-07 12:35:00|15151|15135|15145.6|15129.6|15152.3|15136.3|15145|15129|0
1699360800000|2023-11-07 12:40:00|15145.9|15129.9|15149.5|15133.5|15149.5|15133.5|15143.3|15127.3|0
1699361100000|2023-11-07 12:45:00|15148.8|15132.8|15150|15134|15154.1|15138.1|15143|15127|0
1699361400000|2023-11-07 12:50:00|15149|15133|15148.4|15132.4|15149.8|15133.8|15144.5|15128.5|0
1699361700000|2023-11-07 12:55:00|15148.3|15132.3|15157|15141|15157.3|15141.3|15148|15132|0
1699362000000|2023-11-07 13:00:00|15156.5|15140.5|15159.5|15143.5|15163|15147|15154.5|15138.5|0
1699362300000|2023-11-07 13:05:00|15159.3|15143.3|15176.3|15160.3|15178|15162|15154|15138|0
1699362600000|2023-11-07 13:10:00|15176|15160|15165.3|15149.3|15176.6|15160.6|15164|15148|0
1699362900000|2023-11-07 13:15:00|15165.6|15149.6|15169.9|15153.9|15170.3|15154.3|15163.3|15147.3|0
1699363200000|2023-11-07 13:20:00|15169.3|15153.3|15157.8|15141.8|15170|15154|15157.8|15141.8|0
1699363500000|2023-11-07 13:25:00|15157.6|15141.6|15160.6|15144.6|15160.6|15144.6|15154.9|15138.9|0
1699363800000|2023-11-07 13:30:00|15161.3|15145.3|15162.8|15146.8|15168.4|15152.4|15160.1|15144.1|0
1699364100000|2023-11-07 13:35:00|15162.6|15146.6|15172|15156|15176.1|15160.1|15162.3|15146.3|0
1699364400000|2023-11-07 13:40:00|15171.9|15155.9|15170.5|15154.5|15173.1|15157.1|15166.1|15150.1|0
1699364700000|2023-11-07 13:45:00|15169.8|15153.8|15171.3|15155.3|15180.1|15164.1|15169.8|15153.8|0
1699365000000|2023-11-07 13:50:00|15171.5|15155.5|15178.4|15162.4|15178.8|15162.8|15166|15150|0
1699365300000|2023-11-07 13:55:00|15178.1|15162.1|15186.6|15170.6|15186.9|15170.9|15177.5|15161.5|0
1699365600000|2023-11-07 14:00:00|15187|15171|15178.6|15162.6|15188.5|15172.5|15178.5|15162.5|0
1699365900000|2023-11-07 14:05:00|15179|15163|15184.8|15168.8|15186.9|15170.9|15178.4|15162.4|0
1699366200000|2023-11-07 14:10:00|15184.5|15168.5|15180|15164|15184.6|15168.6|15178.5|15162.5|0
1699366500000|2023-11-07 14:15:00|15184.8|15168.8|15216|15200|15218|15202|15183.9|15167.9|0
1699366800000|2023-11-07 14:20:00|15215.3|15199.3|15204.6|15188.6|15216.9|15200.9|15204|15188|0
1699367100000|2023-11-07 14:25:00|15203.8|15187.8|15208.8|15192.8|15208.8|15192.8|15202.5|15186.5|0
1699367400000|2023-11-07 14:30:00|15209.4|15193.4|15172|15156|15219.8|15203.8|15170|15154|0
1699367700000|2023-11-07 14:35:00|15172.6|15156.6|15168.9|15152.9|15180.3|15164.3|15158.8|15142.8|0
1699368000000|2023-11-07 14:40:00|15170.5|15154.5|15198.6|15182.6|15201.4|15185.4|15168.5|15152.5|0
1699368300000|2023-11-07 14:45:00|15199.5|15183.5|15191.3|15175.3|15199.5|15183.5|15178.8|15162.8|0
1699368600000|2023-11-07 14:50:00|15190.8|15174.8|15214.5|15198.5|15216.4|15200.4|15188|15172|0
1699368900000|2023-11-07 14:55:00|15215.8|15199.8|15230.8|15214.8|15235.9|15219.9|15214.8|15198.8|0
1699369200000|2023-11-07 15:00:00|15232.6|15216.6|15241.8|15225.8|15252.1|15236.1|15232.6|15216.6|0
1699369500000|2023-11-07 15:05:00|15240|15224|15214.3|15198.3|15241|15225|15214.3|15198.3|0
1699369800000|2023-11-07 15:10:00|15214.5|15198.5|15228.3|15212.3|15230.4|15214.4|15206.3|15190.3|0
1699370100000|2023-11-07 15:15:00|15228.8|15212.8|15240.5|15224.5|15242.6|15226.6|15217.4|15201.4|0
1699370400000|2023-11-07 15:20:00|15240.9|15224.9|15252.7|15236.7|15252.7|15236.7|15236.7|15220.7|0
1699370700000|2023-11-07 15:25:00|15249.8|15233.8|15272.8|15256.8|15274.3|15258.3|15249.8|15233.8|0
1699371000000|2023-11-07 15:30:00|15273.2|15257.2|15283.9|15267.9|15288.8|15272.8|15269.8|15253.8|0
1699371300000|2023-11-07 15:35:00|15284|15268|15291.4|15275.4|15292.3|15276.3|15281.4|15265.4|0
1699371600000|2023-11-07 15:40:00|15292|15276|15295.4|15279.4|15299.3|15283.3|15287.8|15271.8|0
1699371900000|2023-11-07 15:45:00|15296.7|15280.7|15309|15293|15309.5|15293.5|15292|15276|0
1699372200000|2023-11-07 15:50:00|15308.4|15292.4|15321.5|15305.5|15322.3|15306.3|15306.7|15290.7|0
1699372500000|2023-11-07 15:55:00|15321.7|15305.7|15321|15305|15329.2|15313.2|15312.7|15296.7|0
1699372800000|2023-11-07 16:00:00|15320.5|15304.5|15313.7|15297.7|15323.9|15307.9|15307|15291|0
1699373100000|2023-11-07 16:05:00|15314|15298|15315|15299|15325.9|15309.9|15313.7|15297.7|0
1699373400000|2023-11-07 16:10:00|15316.3|15300.3|15315.7|15299.7|15325.3|15309.3|15312.2|15296.2|0
1699373700000|2023-11-07 16:15:00|15315.9|15299.9|15308|15292|15316.5|15300.5|15307.3|15291.3|0
1699374000000|2023-11-07 16:20:00|15307.7|15291.7|15312.2|15296.2|15319.5|15303.5|15307.7|15291.7|0
1699374300000|2023-11-07 16:25:00|15312.8|15296.8|15318.8|15302.8|15320.7|15304.7|15311.3|15295.3|0
1699374600000|2023-11-07 16:30:00|15319.2|15303.2|15330.9|15314.9|15333.2|15317.2|15315.7|15299.7|0
1699374900000|2023-11-07 16:35:00|15330.5|15314.5|15331.2|15315.2|15333.7|15317.7|15324.7|15308.7|0
1699375200000|2023-11-07 16:40:00|15329.7|15313.7|15323.9|15307.9|15334|15318|15323.4|15307.4|0
1699375500000|2023-11-07 16:45:00|15323.4|15307.4|15299.3|15283.3|15325.3|15309.3|15289.2|15273.2|0
1699375800000|2023-11-07 16:50:00|15299.7|15283.7|15304.2|15288.2|15305.7|15289.7|15296|15280|0
1699376100000|2023-11-07 16:55:00|15304|15288|15306.3|15290.3|15314.9|15298.9|15300.9|15284.9|0
1699376400000|2023-11-07 17:00:00|15307.2|15291.2|15285.9|15269.9|15307.2|15291.2|15285.7|15269.7|0
1699376700000|2023-11-07 17:05:00|15287|15271|15290.8|15274.8|15295.4|15279.4|15282.5|15266.5|0
1699377000000|2023-11-07 17:10:00|15291.5|15275.5|15290.8|15274.8|15292.7|15276.7|15287.3|15271.3|0
1699377300000|2023-11-07 17:15:00|15288.5|15272.5|15284.4|15268.4|15288.7|15272.7|15272.9|15256.9|0
1699377600000|2023-11-07 17:20:00|15285.4|15269.4|15287|15271|15293.3|15277.3|15280.2|15264.2|0
1699377900000|2023-11-07 17:25:00|15286|15270|15277.9|15261.9|15292.7|15276.7|15277.4|15261.4|0
1699378200000|2023-11-07 17:30:00|15278.7|15262.7|15283.4|15267.4|15289.2|15273.2|15263.2|15247.2|0
1699378500000|2023-11-07 17:35:00|15281.2|15265.2|15294.4|15278.4|15298.4|15282.4|15279.9|15263.9|0
1699378800000|2023-11-07 17:40:00|15293.3|15277.3|15294.9|15278.9|15295.8|15279.8|15286.5|15270.5|0
1699379100000|2023-11-07 17:45:00|15295.3|15279.3|15289.2|15273.2|15308|15292|15286.9|15270.9|0
1699379400000|2023-11-07 17:50:00|15289.3|15273.3|15291.4|15275.4|15297.3|15281.3|15284.9|15268.9|0
1699379700000|2023-11-07 17:55:00|15290.5|15274.5|15304.7|15288.7|15304.8|15288.8|15287.4|15271.4|0
1699380000000|2023-11-07 18:00:00|15305|15289|15309|15293|15313.1|15297.1|15298.7|15282.7|0
1699380300000|2023-11-07 18:05:00|15309.6|15293.6|15320.2|15304.2|15321.7|15305.7|15306.1|15290.1|0
1699380600000|2023-11-07 18:10:00|15320.5|15304.5|15322.3|15306.3|15326|15310|15316.6|15300.6|0
1699380900000|2023-11-07 18:15:00|15322.5|15306.5|15330|15314|15330|15314|15320.8|15304.8|0
1699381200000|2023-11-07 18:20:00|15329.6|15313.6|15330.5|15314.5|15334|15318|15317.7|15301.7|0
1699381500000|2023-11-07 18:25:00|15330.6|15314.6|15323.8|15307.8|15332|15316|15323.5|15307.5|0
1699381800000|2023-11-07 18:30:00|15324|15308|15330|15314|15334.3|15318.3|15323.6|15307.6|0
1699382100000|2023-11-07 18:35:00|15330.1|15314.1|15335.7|15319.7|15336.1|15320.1|15326|15310|0
1699382400000|2023-11-07 18:40:00|15334.8|15318.8|15327.1|15311.1|15335.2|15319.2|15323|15307|0
1699382700000|2023-11-07 18:45:00|15326.8|15310.8|15336|15320|15337.1|15321.1|15326.5|15310.5|0
1699383000000|2023-11-07 18:50:00|15336.3|15320.3|15331.3|15315.3|15339.6|15323.6|15331.2|15315.2|0
1699383300000|2023-11-07 18:55:00|15331.7|15315.7|15333|15317|15336.5|15320.5|15322.5|15306.5|0
1699383600000|2023-11-07 19:00:00|15332.6|15316.6|15339|15323|15343.1|15327.1|15332.6|15316.6|0
1699383900000|2023-11-07 19:05:00|15338.3|15322.3|15334.3|15318.3|15338.8|15322.8|15327.2|15311.2|0
1699384200000|2023-11-07 19:10:00|15334.5|15318.5|15332.2|15316.2|15339.7|15323.7|15331|15315|0
1699384500000|2023-11-07 19:15:00|15332|15316|15336.2|15320.2|15340|15324|15330.7|15314.7|0
1699384800000|2023-11-07 19:20:00|15335|15319|15338.4|15322.4|15340.4|15324.4|15332.2|15316.2|0
1699385100000|2023-11-07 19:25:00|15337.6|15321.6|15334.9|15318.9|15337.7|15321.7|15329.7|15313.7|0
1699385400000|2023-11-07 19:30:00|15336|15320|15340.9|15324.9|15343.1|15327.1|15336|15320|0
1699385700000|2023-11-07 19:35:00|15340.7|15324.7|15333.4|15317.4|15344|15328|15333.4|15317.4|0
1699386000000|2023-11-07 19:40:00|15333.6|15317.6|15320.1|15304.1|15334.1|15318.1|15313.7|15297.7|0
1699386300000|2023-11-07 19:45:00|15319.6|15303.6|15319.7|15303.7|15330.1|15314.1|15316.1|15300.1|0
1699386600000|2023-11-07 19:50:00|15319.9|15303.9|15315.1|15299.1|15323.1|15307.1|15312.6|15296.6|0
1699386900000|2023-11-07 19:55:00|15315.6|15299.6|15318.7|15302.7|15322.1|15306.1|15314.7|15298.7|0
1699387200000|2023-11-07 20:00:00|15318.9|15302.9|15307.4|15291.4|15323.4|15307.4|15307.4|15291.4|0
1699387500000|2023-11-07 20:05:00|15308.9|15292.9|15309.7|15293.7|15312|15296|15301.1|15285.1|0
1699387800000|2023-11-07 20:10:00|15309.9|15293.9|15318.9|15302.9|15321|15305|15306.7|15290.7|0
1699388100000|2023-11-07 20:15:00|15318.6|15302.6|15318.4|15302.4|15321.6|15305.6|15310.7|15294.7|0
1699388400000|2023-11-07 20:20:00|15317.9|15301.9|15329.6|15313.6|15329.7|15313.7|15310.1|15294.1|0
1699388700000|2023-11-07 20:25:00|15330|15314|15329|15313|15331.7|15315.7|15325.5|15309.5|0
1699389000000|2023-11-07 20:30:00|15328.9|15312.9|15331.2|15315.2|15334.4|15318.4|15327.1|15311.1|0
1699389300000|2023-11-07 20:35:00|15330.4|15314.4|15338.5|15322.5|15339|15323|15329.2|15313.2|0
1699389600000|2023-11-07 20:40:00|15338.2|15322.2|15336.2|15320.2|15339.3|15323.3|15333.8|15317.8|0
1699389900000|2023-11-07 20:45:00|15335.3|15319.3|15327|15311|15339.2|15323.2|15325.5|15309.5|0
1699390200000|2023-11-07 20:50:00|15323.5|15307.5|15297|15281|15323.8|15307.8|15296.8|15280.8|0
1699390500000|2023-11-07 20:55:00|15297.4|15281.4|15308|15292|15310.4|15294.4|15287.5|15271.5|0
1699390800000|2023-11-07 21:00:00|15307.7|15291.7|15306.4|15290.4|15309.5|15293.5|15304.7|15288.7|0
1699391100000|2023-11-07 21:05:00|15306.5|15290.5|15307.9|15291.9|15307.9|15291.9|15304.2|15288.2|0
1699391400000|2023-11-07 21:10:00|15307.8|15291.8|15306.5|15290.5|15308.7|15292.7|15306|15290|0
1699391700000|2023-11-07 21:15:00|15307.4|15291.4|15308.5|15292.5|15309.2|15293.2|15306.4|15290.4|0
1699392000000|2023-11-07 21:20:00|15308.8|15292.8|15310.2|15294.2|15310.4|15294.4|15307.7|15291.7|0
1699392300000|2023-11-07 21:25:00|15310|15294|15310.7|15294.7|15312.2|15296.2|15309.8|15293.8|0
1699392600000|2023-11-07 21:30:00|15310.5|15294.5|15311.8|15295.8|15313.2|15297.2|15310.5|15294.5|0
1699392900000|2023-11-07 21:35:00|15311.7|15295.7|15310.9|15294.9|15311.8|15295.8|15310.2|15294.2|0
1699393200000|2023-11-07 21:40:00|15310.8|15294.8|15310.8|15294.8|15311.9|15295.9|15310.4|15294.4|0
1699393500000|2023-11-07 21:45:00|15310.7|15294.7|15309.3|15293.3|15310.7|15294.7|15307.8|15291.8|0
1699393800000|2023-11-07 21:50:00|15309|15293|15309.8|15293.8|15310.3|15294.3|15307.7|15291.7|0
1699394100000|2023-11-07 21:55:00|15309.9|15293.9|15308.5|15292.5|15310|15294|15308|15292|0
1699394400000|2023-11-07 22:00:00|15308.3|15292.3|15309.2|15293.2|15309.6|15293.6|15308.3|15292.3|0
1699394700000|2023-11-07 22:05:00|15309.1|15293.1|15309.5|15293.5|15309.5|15293.5|15308.9|15292.9|0
1699395000000|2023-11-07 22:10:00|15309.3|15293.3|15308.8|15292.8|15309.5|15293.5|15308|15292|0
1699395300000|2023-11-07 22:15:00|15309|15293|15308.1|15292.1|15309|15293|15308|15292|0
1699395600000|2023-11-07 22:20:00|15308.4|15292.4|15307.2|15291.2|15308.5|15292.5|15307|15291|0
1699395900000|2023-11-07 22:25:00|15307.5|15291.5|15307.7|15291.7|15307.8|15291.8|15306.4|15290.4|0
1699396200000|2023-11-07 22:30:00|15307.5|15291.5|15306.3|15290.3|15307.8|15291.8|15306.1|15290.1|0
1699396500000|2023-11-07 22:35:00|15306.2|15290.2|15308|15292|15308.4|15292.4|15306.2|15290.2|0
1699396800000|2023-11-07 22:40:00|15307.5|15291.5|15307.5|15291.5|15308.2|15292.2|15306.5|15290.5|0
1699397100000|2023-11-07 22:45:00|15307.6|15291.6|15307.8|15291.8|15307.9|15291.9|15306.5|15290.5|0
1699397400000|2023-11-07 22:50:00|15307.7|15291.7|15307.3|15291.3|15307.7|15291.7|15307.2|15291.2|0
1699397700000|2023-11-07 22:55:00|15306.7|15290.7|15307.6|15291.6|15307.6|15291.6|15305.9|15289.9|0
1699398000000|2023-11-07 23:00:00|15307.9|15291.9|15298.5|15282.5|15307.9|15291.9|15298|15282|0
1699398300000|2023-11-07 23:05:00|15298.7|15282.7|15304.1|15288.1|15305.5|15289.5|15298.7|15282.7|0
1699398600000|2023-11-07 23:10:00|15304.4|15288.4|15304.4|15288.4|15305.2|15289.2|15302|15286|0
1699398900000|2023-11-07 23:15:00|15304.2|15288.2|15305.4|15289.4|15309.1|15293.1|15303.6|15287.6|0
1699399200000|2023-11-07 23:20:00|15305.5|15289.5|15303.2|15287.2|15307.5|15291.5|15302.9|15286.9|0
1699399500000|2023-11-07 23:25:00|15302.9|15286.9|15304.4|15288.4|15307.6|15291.6|15302.7|15286.7|0
1699399800000|2023-11-07 23:30:00|15304.5|15288.5|15302.4|15286.4|15304.9|15288.9|15301.5|15285.5|0
1699400100000|2023-11-07 23:35:00|15302.2|15286.2|15302.2|15286.2|15304.2|15288.2|15301.2|15285.2|0
1699400400000|2023-11-07 23:40:00|15302.1|15286.1|15303.9|15287.9|15304.4|15288.4|15301.6|15285.6|0
1699400700000|2023-11-07 23:45:00|15304.1|15288.1|15301.7|15285.7|15305.2|15289.2|15301.4|15285.4|0
1699401000000|2023-11-07 23:50:00|15301.6|15285.6|15303.1|15287.1|15304|15288|15300.4|15284.4|0
1699401300000|2023-11-07 23:55:00|15303.2|15287.2|15303.2|15287.2|15305.4|15289.4|15302.4|15286.4|0
1699401600000|2023-11-08 00:00:00|15302.9|15286.9|15301.9|15285.9|15304.1|15288.1|15299.9|15283.9|0
1699401900000|2023-11-08 00:05:00|15301.7|15285.7|15304.5|15288.5|15307.6|15291.6|15301.4|15285.4|0
1699402200000|2023-11-08 00:10:00|15304.1|15288.1|15303.6|15287.6|15305.5|15289.5|15302.9|15286.9|0
1699402500000|2023-11-08 00:15:00|15303.9|15287.9|15309.9|15293.9|15310.7|15294.7|15303.5|15287.5|0
1699402800000|2023-11-08 00:20:00|15309.5|15293.5|15306.5|15290.5|15310.1|15294.1|15305.1|15289.1|0
1699403100000|2023-11-08 00:25:00|15306.4|15290.4|15308.5|15292.5|15308.7|15292.7|15304.7|15288.7|0
1699403400000|2023-11-08 00:30:00|15308.4|15292.4|15308.1|15292.1|15308.5|15292.5|15306.1|15290.1|0
1699403700000|2023-11-08 00:35:00|15308.2|15292.2|15301.9|15285.9|15308.2|15292.2|15301.9|15285.9|0
1699404000000|2023-11-08 00:40:00|15301.4|15285.4|15297.9|15281.9|15303.5|15287.5|15296.7|15280.7|0
1699404300000|2023-11-08 00:45:00|15298|15282|15298.9|15282.9|15300.6|15284.6|15296.1|15280.1|0
1699404600000|2023-11-08 00:50:00|15299.1|15283.1|15297.9|15281.9|15301.2|15285.2|15296.9|15280.9|0
1699404900000|2023-11-08 00:55:00|15298|15282|15299.4|15283.4|15300.1|15284.1|15297.1|15281.1|0
1699405200000|2023-11-08 01:00:00|15299.5|15283.5|15299.1|15283.1|15301|15285|15296.1|15280.1|0
1699405500000|2023-11-08 01:05:00|15299.4|15283.4|15299.9|15283.9|15300.9|15284.9|15296|15280|0
1699405800000|2023-11-08 01:10:00|15299.6|15283.6|15300.4|15284.4|15301.2|15285.2|15297.9|15281.9|0
1699406100000|2023-11-08 01:15:00|15300.1|15284.1|15296.7|15280.7|15301.6|15285.6|15296.5|15280.5|0
1699406400000|2023-11-08 01:20:00|15296.9|15280.9|15298|15282|15298.6|15282.6|15295.1|15279.1|0
1699406700000|2023-11-08 01:25:00|15298.1|15282.1|15300.5|15284.5|15301|15285|15297.2|15281.2|0
1699407000000|2023-11-08 01:30:00|15300.6|15284.6|15298.6|15282.6|15301.2|15285.2|15297.9|15281.9|0
1699407300000|2023-11-08 01:35:00|15298.5|15282.5|15296|15280|15298.5|15282.5|15294.5|15278.5|0
1699407600000|2023-11-08 01:40:00|15296.1|15280.1|15297.4|15281.4|15298.4|15282.4|15294.9|15278.9|0
1699407900000|2023-11-08 01:45:00|15297.1|15281.1|15295.9|15279.9|15297.4|15281.4|15294.7|15278.7|0
1699408200000|2023-11-08 01:50:00|15295.2|15279.2|15298.4|15282.4|15299|15283|15294.2|15278.2|0
1699408500000|2023-11-08 01:55:00|15298.1|15282.1|15300.1|15284.1|15303.5|15287.5|15298.1|15282.1|0
1699408800000|2023-11-08 02:00:00|15300.4|15284.4|15297.6|15281.6|15300.4|15284.4|15296.8|15280.8|0
1699409100000|2023-11-08 02:05:00|15297.7|15281.7|15302.6|15286.6|15304.1|15288.1|15297.2|15281.2|0
1699409400000|2023-11-08 02:10:00|15302.8|15286.8|15307.2|15291.2|15307.7|15291.7|15302.4|15286.4|0
1699409700000|2023-11-08 02:15:00|15307.1|15291.1|15309.8|15293.8|15310.8|15294.8|15306.8|15290.8|0
1699410000000|2023-11-08 02:20:00|15309.9|15293.9|15308.4|15292.4|15310.8|15294.8|15307.2|15291.2|0
1699410300000|2023-11-08 02:25:00|15308.6|15292.6|15308.6|15292.6|15309.6|15293.6|15306.8|15290.8|0
1699410600000|2023-11-08 02:30:00|15308.3|15292.3|15306.8|15290.8|15308.8|15292.8|15306.7|15290.7|0
1699410900000|2023-11-08 02:35:00|15306.7|15290.7|15305.3|15289.3|15307.3|15291.3|15304.8|15288.8|0
1699411200000|2023-11-08 02:40:00|15305.8|15289.8|15308.8|15292.8|15308.9|15292.9|15305.3|15289.3|0
1699411500000|2023-11-08 02:45:00|15308.9|15292.9|15306.9|15290.9|15309.2|15293.2|15305.2|15289.2|0
1699411800000|2023-11-08 02:50:00|15306.8|15290.8|15305.3|15289.3|15307.6|15291.6|15304.6|15288.6|0
1699412100000|2023-11-08 02:55:00|15305.6|15289.6|15309.8|15293.8|15310.3|15294.3|15304.3|15288.3|0
1699412400000|2023-11-08 03:00:00|15309.6|15293.6|15305.7|15289.7|15311.1|15295.1|15305.7|15289.7|0
1699412700000|2023-11-08 03:05:00|15305.4|15289.4|15303.8|15287.8|15306.1|15290.1|15303.2|15287.2|0
1699413000000|2023-11-08 03:10:00|15303.9|15287.9|15301.6|15285.6|15305.2|15289.2|15300.9|15284.9|0
1699413300000|2023-11-08 03:15:00|15301.8|15285.8|15299.3|15283.3|15301.8|15285.8|15299.1|15283.1|0
1699413600000|2023-11-08 03:20:00|15299.4|15283.4|15300.4|15284.4|15300.8|15284.8|15298.2|15282.2|0
1699413900000|2023-11-08 03:25:00|15300.6|15284.6|15300.1|15284.1|15300.9|15284.9|15298.9|15282.9|0
1699414200000|2023-11-08 03:30:00|15300.2|15284.2|15298.3|15282.3|15301.1|15285.1|15296.3|15280.3|0
1699414500000|2023-11-08 03:35:00|15298.4|15282.4|15296.6|15280.6|15298.4|15282.4|15296.4|15280.4|0
1699414800000|2023-11-08 03:40:00|15296.4|15280.4|15292.3|15276.3|15296.9|15280.9|15291.9|15275.9|0
1699415100000|2023-11-08 03:45:00|15292.4|15276.4|15290.4|15274.4|15293.1|15277.1|15289.7|15273.7|0
1699415400000|2023-11-08 03:50:00|15290.6|15274.6|15287.6|15271.6|15291.9|15275.9|15287.4|15271.4|0
1699415700000|2023-11-08 03:55:00|15287.3|15271.3|15289.3|15273.3|15289.6|15273.6|15283.9|15267.9|0
1699416000000|2023-11-08 04:00:00|15289.4|15273.4|15289.6|15273.6|15290.6|15274.6|15288.3|15272.3|0
1699416300000|2023-11-08 04:05:00|15289.4|15273.4|15289.4|15273.4|15290.2|15274.2|15287.6|15271.6|0
1699416600000|2023-11-08 04:10:00|15289.6|15273.6|15289.9|15273.9|15290.6|15274.6|15288.9|15272.9|0
1699416900000|2023-11-08 04:15:00|15290.1|15274.1|15291.7|15275.7|15291.7|15275.7|15289.1|15273.1|0
1699417200000|2023-11-08 04:20:00|15291.8|15275.8|15291.8|15275.8|15292.2|15276.2|15290.8|15274.8|0
1699417500000|2023-11-08 04:25:00|15291.7|15275.7|15291.3|15275.3|15292.2|15276.2|15290.4|15274.4|0
1699417800000|2023-11-08 04:30:00|15291.9|15275.9|15293.3|15277.3|15293.4|15277.4|15291.6|15275.6|0
1699418100000|2023-11-08 04:35:00|15293.4|15277.4|15293.6|15277.6|15293.9|15277.9|15291.9|15275.9|0
1699418400000|2023-11-08 04:40:00|15293.4|15277.4|15293.1|15277.1|15294.7|15278.7|15292.7|15276.7|0
1699418700000|2023-11-08 04:45:00|15293.2|15277.2|15294.1|15278.1|15294.9|15278.9|15293.1|15277.1|0
1699419000000|2023-11-08 04:50:00|15293.9|15277.9|15294.9|15278.9|15295.1|15279.1|15292.7|15276.7|0
1699419300000|2023-11-08 04:55:00|15294.8|15278.8|15294.3|15278.3|15295.1|15279.1|15293.4|15277.4|0
1699419600000|2023-11-08 05:00:00|15294.7|15278.7|15291.3|15275.3|15296.1|15280.1|15291.3|15275.3|0
1699419900000|2023-11-08 05:05:00|15291.2|15275.2|15294.6|15278.6|15296.9|15280.9|15290.6|15274.6|0
1699420200000|2023-11-08 05:10:00|15295.2|15279.2|15295.3|15279.3|15295.8|15279.8|15293.8|15277.8|0
1699420500000|2023-11-08 05:15:00|15295.2|15279.2|15293.1|15277.1|15296.1|15280.1|15291.7|15275.7|0
1699420800000|2023-11-08 05:20:00|15292.9|15276.9|15293.8|15277.8|15295.8|15279.8|15292.9|15276.9|0
1699421100000|2023-11-08 05:25:00|15293.9|15277.9|15289.7|15273.7|15294.6|15278.6|15289.1|15273.1|0
1699421400000|2023-11-08 05:30:00|15289.3|15273.3|15287.9|15271.9|15293.2|15277.2|15287.6|15271.6|0
1699421700000|2023-11-08 05:35:00|15287.8|15271.8|15293.3|15277.3|15296.8|15280.8|15287.6|15271.6|0
1699422000000|2023-11-08 05:40:00|15293.1|15277.1|15289.6|15273.6|15293.3|15277.3|15289.3|15273.3|0
1699422300000|2023-11-08 05:45:00|15289.8|15273.8|15287.1|15271.1|15291.2|15275.2|15286.4|15270.4|0
1699422600000|2023-11-08 05:50:00|15287.3|15271.3|15286.7|15270.7|15289.7|15273.7|15285.4|15269.4|0
1699422900000|2023-11-08 05:55:00|15286.6|15270.6|15284.6|15268.6|15287.6|15271.6|15282.6|15266.6|0
1699423200000|2023-11-08 06:00:00|15284.1|15268.1|15279.1|15263.1|15285.6|15269.6|15277.8|15261.8|0
1699423500000|2023-11-08 06:05:00|15279.2|15263.2|15278.7|15262.7|15279.3|15263.3|15276.7|15260.7|0
1699423800000|2023-11-08 06:10:00|15278.6|15262.6|15281.2|15265.2|15281.8|15265.8|15277.4|15261.4|0
1699424100000|2023-11-08 06:15:00|15281.1|15265.1|15277.8|15261.8|15282.7|15266.7|15275.6|15259.6|0
1699424400000|2023-11-08 06:20:00|15278.1|15262.1|15279.8|15263.8|15283.1|15267.1|15277.7|15261.7|0
1699424700000|2023-11-08 06:25:00|15279.6|15263.6|15281.3|15265.3|15282.3|15266.3|15276.3|15260.3|0
1699425000000|2023-11-08 06:30:00|15281.8|15265.8|15283.2|15267.2|15283.3|15267.3|15281.2|15265.2|0
1699425300000|2023-11-08 06:35:00|15283.3|15267.3|15280.1|15264.1|15284.3|15268.3|15277.2|15261.2|0
1699425600000|2023-11-08 06:40:00|15279.9|15263.9|15282.9|15266.9|15283.6|15267.6|15278.4|15262.4|0
1699425900000|2023-11-08 06:45:00|15283.8|15267.8|15285.3|15269.3|15286.6|15270.6|15282.6|15266.6|0
1699426200000|2023-11-08 06:50:00|15285.4|15269.4|15278.3|15262.3|15286.8|15270.8|15277.8|15261.8|0
1699426500000|2023-11-08 06:55:00|15278.1|15262.1|15277.6|15261.6|15279.9|15263.9|15276.2|15260.2|0
1699426800000|2023-11-08 07:00:00|15277.3|15261.3|15278.2|15262.2|15281.8|15265.8|15277.3|15261.3|0
1699427100000|2023-11-08 07:05:00|15278.1|15262.1|15278.3|15262.3|15278.6|15262.6|15272.8|15256.8|0
1699427400000|2023-11-08 07:10:00|15278.2|15262.2|15276.9|15260.9|15278.7|15262.7|15275.8|15259.8|0
1699427700000|2023-11-08 07:15:00|15277.1|15261.1|15275.3|15259.3|15278.6|15262.6|15272.7|15256.7|0
1699428000000|2023-11-08 07:20:00|15275.2|15259.2|15274.7|15258.7|15276.8|15260.8|15273.4|15257.4|0
1699428300000|2023-11-08 07:25:00|15275.6|15259.6|15278.4|15262.4|15279.1|15263.1|15274.1|15258.1|0
1699428600000|2023-11-08 07:30:00|15278.8|15262.8|15283.3|15267.3|15284.9|15268.9|15278.1|15262.1|0
1699428900000|2023-11-08 07:35:00|15284.6|15268.6|15282.3|15266.3|15284.8|15268.8|15278.9|15262.9|0
1699429200000|2023-11-08 07:40:00|15282.2|15266.2|15282.3|15266.3|15285.1|15269.1|15281.4|15265.4|0
1699429500000|2023-11-08 07:45:00|15282.6|15266.6|15281.1|15265.1|15284.4|15268.4|15280.1|15264.1|0
1699429800000|2023-11-08 07:50:00|15280.9|15264.9|15282.1|15266.1|15284.1|15268.1|15278.8|15262.8|0
1699430100000|2023-11-08 07:55:00|15281.6|15265.6|15278.3|15262.3|15282.1|15266.1|15277.4|15261.4|0
1699430400000|2023-11-08 08:00:00|15278.4|15262.4|15281.6|15265.6|15286.8|15270.8|15275.1|15259.1|0
1699430700000|2023-11-08 08:05:00|15281.7|15265.7|15285.3|15269.3|15288.6|15272.6|15280.6|15264.6|0
1699431000000|2023-11-08 08:10:00|15284.4|15268.4|15285.6|15269.6|15292.8|15276.8|15284.3|15268.3|0
1699431300000|2023-11-08 08:15:00|15286.2|15270.2|15289.6|15273.6|15292.8|15276.8|15283.2|15267.2|0
1699431600000|2023-11-08 08:20:00|15290.4|15274.4|15296.1|15280.1|15299.8|15283.8|15290.4|15274.4|0
1699431900000|2023-11-08 08:25:00|15296.3|15280.3|15299.8|15283.8|15300.3|15284.3|15293.9|15277.9|0
1699432200000|2023-11-08 08:30:00|15298.9|15282.9|15299.6|15283.6|15301.8|15285.8|15294.8|15278.8|0
1699432500000|2023-11-08 08:35:00|15299.7|15283.7|15294.3|15278.3|15300.3|15284.3|15294.1|15278.1|0
1699432800000|2023-11-08 08:40:00|15294.4|15278.4|15296.2|15280.2|15299.7|15283.7|15292.6|15276.6|0
1699433100000|2023-11-08 08:45:00|15296.3|15280.3|15303.4|15287.4|15304.1|15288.1|15294.4|15278.4|0
1699433400000|2023-11-08 08:50:00|15302.8|15286.8|15295.4|15279.4|15303.6|15287.6|15294.8|15278.8|0
1699433700000|2023-11-08 08:55:00|15295.1|15279.1|15290.6|15274.6|15296.6|15280.6|15289.1|15273.1|0
1699434000000|2023-11-08 09:00:00|15291.2|15275.2|15288.8|15272.8|15291.3|15275.3|15283.8|15267.8|0
1699434300000|2023-11-08 09:05:00|15289.4|15273.4|15287.3|15271.3|15291.8|15275.8|15286.3|15270.3|0
1699434600000|2023-11-08 09:10:00|15287.1|15271.1|15286.1|15270.1|15290.3|15274.3|15283.8|15267.8|0
1699434900000|2023-11-08 09:15:00|15286.4|15270.4|15281.6|15265.6|15289.1|15273.1|15279.8|15263.8|0
1699435200000|2023-11-08 09:20:00|15281.7|15265.7|15284.8|15268.8|15286.2|15270.2|15279.3|15263.3|0
1699435500000|2023-11-08 09:25:00|15284.9|15268.9|15282.6|15266.6|15287.6|15271.6|15281.8|15265.8|0
1699435800000|2023-11-08 09:30:00|15282.3|15266.3|15283.3|15267.3|15285.1|15269.1|15279.4|15263.4|0
1699436100000|2023-11-08 09:35:00|15283.6|15267.6|15287.8|15271.8|15291.1|15275.1|15283.6|15267.6|0
1699436400000|2023-11-08 09:40:00|15288.1|15272.1|15295.8|15279.8|15296.3|15280.3|15287.3|15271.3|0
1699436700000|2023-11-08 09:45:00|15295.9|15279.9|15299.1|15283.1|15300.1|15284.1|15294.6|15278.6|0
1699437000000|2023-11-08 09:50:00|15300.1|15284.1|15299.2|15283.2|15300.3|15284.3|15295.6|15279.6|0
1699437300000|2023-11-08 09:55:00|15299.3|15283.3|15295.1|15279.1|15302.9|15286.9|15294.3|15278.3|0
1699437600000|2023-11-08 10:00:00|15294.6|15278.6|15296.1|15280.1|15296.4|15280.4|15292.1|15276.1|0
1699437900000|2023-11-08 10:05:00|15295.1|15279.1|15300.1|15284.1|15300.3|15284.3|15294.8|15278.8|0
1699438200000|2023-11-08 10:10:00|15299.3|15283.3|15295.7|15279.7|15303.2|15287.2|15295.3|15279.3|0
1699438500000|2023-11-08 10:15:00|15295.8|15279.8|15299.1|15283.1|15300.6|15284.6|15294.8|15278.8|0
1699438800000|2023-11-08 10:20:00|15298.8|15282.8|15288.4|15272.4|15300.2|15284.2|15287.9|15271.9|0
1699439100000|2023-11-08 10:25:00|15288.7|15272.7|15287.3|15271.3|15290.7|15274.7|15287.3|15271.3|0
1699439400000|2023-11-08 10:30:00|15287.8|15271.8|15287.6|15271.6|15289.8|15273.8|15285.7|15269.7|0
1699439700000|2023-11-08 10:35:00|15287.3|15271.3|15291.6|15275.6|15291.6|15275.6|15285.1|15269.1|0
1699440000000|2023-11-08 10:40:00|15291.8|15275.8|15294.1|15278.1|15295.8|15279.8|15291.6|15275.6|0
1699440300000|2023-11-08 10:45:00|15294.3|15278.3|15301.8|15285.8|15302.3|15286.3|15293.9|15277.9|0
1699440600000|2023-11-08 10:50:00|15301.7|15285.7|15302.8|15286.8|15304.4|15288.4|15300.2|15284.2|0
1699440900000|2023-11-08 10:55:00|15302.9|15286.9|15300.7|15284.7|15303.3|15287.3|15300.1|15284.1|0
1699441200000|2023-11-08 11:00:00|15300.9|15284.9|15303.7|15287.7|15306.1|15290.1|15300.9|15284.9|0
1699441500000|2023-11-08 11:05:00|15303.6|15287.6|15298.1|15282.1|15304.7|15288.7|15295.8|15279.8|0
1699441800000|2023-11-08 11:10:00|15297.7|15281.7|15299.3|15283.3|15300.1|15284.1|15297.6|15281.6|0
1699442100000|2023-11-08 11:15:00|15299.1|15283.1|15299.6|15283.6|15302.4|15286.4|15298.1|15282.1|0
1699442400000|2023-11-08 11:20:00|15299.4|15283.4|15306.8|15290.8|15306.8|15290.8|15298.6|15282.6|0
1699442700000|2023-11-08 11:25:00|15306.6|15290.6|15304.8|15288.8|15308.9|15292.9|15302.1|15286.1|0
1699443000000|2023-11-08 11:30:00|15304.9|15288.9|15312.9|15296.9|15312.9|15296.9|15303.3|15287.3|0
1699443300000|2023-11-08 11:35:00|15312.1|15296.1|15306.1|15290.1|15313.4|15297.4|15306.1|15290.1|0
1699443600000|2023-11-08 11:40:00|15306.3|15290.3|15303.7|15287.7|15309.6|15293.6|15303.1|15287.1|0
1699443900000|2023-11-08 11:45:00|15303.8|15287.8|15302.6|15286.6|15304.9|15288.9|15300.9|15284.9|0
1699444200000|2023-11-08 11:50:00|15301.9|15285.9|15307.8|15291.8|15308.6|15292.6|15301.8|15285.8|0
1699444500000|2023-11-08 11:55:00|15307.6|15291.6|15304.4|15288.4|15308.8|15292.8|15303.4|15287.4|0
1699444800000|2023-11-08 12:00:00|15304.7|15288.7|15296.3|15280.3|15306.1|15290.1|15295.8|15279.8|0
1699445100000|2023-11-08 12:05:00|15296.1|15280.1|15297.3|15281.3|15299.8|15283.8|15295.8|15279.8|0
1699445400000|2023-11-08 12:10:00|15297.6|15281.6|15295.6|15279.6|15299.7|15283.7|15292.8|15276.8|0
1699445700000|2023-11-08 12:15:00|15295.4|15279.4|15300.1|15284.1|15300.3|15284.3|15293.8|15277.8|0
1699446000000|2023-11-08 12:20:00|15300.2|15284.2|15306.8|15290.8|15307.1|15291.1|15299.8|15283.8|0
1699446300000|2023-11-08 12:25:00|15307.1|15291.1|15304.2|15288.2|15308.2|15292.2|15304.1|15288.1|0
1699446600000|2023-11-08 12:30:00|15304.3|15288.3|15305.6|15289.6|15306.3|15290.3|15300.3|15284.3|0
1699446900000|2023-11-08 12:35:00|15305.3|15289.3|15304.6|15288.6|15306.7|15290.7|15300.3|15284.3|0
1699447200000|2023-11-08 12:40:00|15304.8|15288.8|15304.4|15288.4|15305.9|15289.9|15302.6|15286.6|0
1699447500000|2023-11-08 12:45:00|15304.6|15288.6|15307.9|15291.9|15309.3|15293.3|15304.1|15288.1|0
1699447800000|2023-11-08 12:50:00|15308.2|15292.2|15308.6|15292.6|15309.1|15293.1|15305.2|15289.2|0
1699448100000|2023-11-08 12:55:00|15308.1|15292.1|15312.4|15296.4|15314.4|15298.4|15308.1|15292.1|0
1699448400000|2023-11-08 13:00:00|15312.6|15296.6|15319.8|15303.8|15320.1|15304.1|15312.1|15296.1|0
1699448700000|2023-11-08 13:05:00|15320.2|15304.2|15318.3|15302.3|15324.4|15308.4|15316.8|15300.8|0
1699449000000|2023-11-08 13:10:00|15318.2|15302.2|15311.3|15295.3|15318.3|15302.3|15309.1|15293.1|0
1699449300000|2023-11-08 13:15:00|15310.6|15294.6|15309.3|15293.3|15310.8|15294.8|15302.7|15286.7|0
1699449600000|2023-11-08 13:20:00|15309.1|15293.1|15312.3|15296.3|15315.4|15299.4|15308.2|15292.2|0
1699449900000|2023-11-08 13:25:00|15311.3|15295.3|15311.9|15295.9|15316.7|15300.7|15309.6|15293.6|0
1699450200000|2023-11-08 13:30:00|15312.1|15296.1|15308.1|15292.1|15314.3|15298.3|15307.8|15291.8|0
1699450500000|2023-11-08 13:35:00|15308.3|15292.3|15305.1|15289.1|15309.1|15293.1|15300.4|15284.4|0
1699450800000|2023-11-08 13:40:00|15305.3|15289.3|15303.1|15287.1|15309.1|15293.1|15301.3|15285.3|0
1699451100000|2023-11-08 13:45:00|15302.8|15286.8|15307.6|15291.6|15309.4|15293.4|15302.3|15286.3|0
1699451400000|2023-11-08 13:50:00|15307.3|15291.3|15306.1|15290.1|15308.1|15292.1|15301.1|15285.1|0
1699451700000|2023-11-08 13:55:00|15306.9|15290.9|15309.8|15293.8|15311.1|15295.1|15306.8|15290.8|0
1699452000000|2023-11-08 14:00:00|15309.3|15293.3|15314.3|15298.3|15316.7|15300.7|15308.3|15292.3|0
1699452300000|2023-11-08 14:05:00|15314.4|15298.4|15315.6|15299.6|15318.6|15302.6|15312.7|15296.7|0
1699452600000|2023-11-08 14:10:00|15315.8|15299.8|15318.8|15302.8|15318.8|15302.8|15314.6|15298.6|0
1699452900000|2023-11-08 14:15:00|15319.2|15303.2|15322.1|15306.1|15325.6|15309.6|15318.6|15302.6|0
1699453200000|2023-11-08 14:20:00|15321.3|15305.3|15320.1|15304.1|15323.2|15307.2|15317.7|15301.7|0
1699453500000|2023-11-08 14:25:00|15317.8|15301.8|15324.1|15308.1|15324.1|15308.1|15315.9|15299.9|0
1699453800000|2023-11-08 14:30:00|15324.3|15308.3|15345.8|15329.8|15345.9|15329.9|15310.9|15294.9|0
1699454100000|2023-11-08 14:35:00|15348.2|15332.2|15345.8|15329.8|15351.9|15335.9|15324.1|15308.1|0
1699454400000|2023-11-08 14:40:00|15344.9|15328.9|15323.8|15307.8|15344.9|15328.9|15319.6|15303.6|0
1699454700000|2023-11-08 14:45:00|15325.5|15309.5|15331.3|15315.3|15340.1|15324.1|15320.9|15304.9|0
1699455000000|2023-11-08 14:50:00|15332.2|15316.2|15344.7|15328.7|15349.4|15333.4|15330.3|15314.3|0
1699455300000|2023-11-08 14:55:00|15346|15330|15325.4|15309.4|15352.2|15336.2|15320|15304|0
1699455600000|2023-11-08 15:00:00|15330|15314|15294.6|15278.6|15330|15314|15286.6|15270.6|0
1699455900000|2023-11-08 15:05:00|15295.4|15279.4|15316|15300|15318|15302|15287.9|15271.9|0
1699456200000|2023-11-08 15:10:00|15316.4|15300.4|15304.1|15288.1|15322.6|15306.6|15302.2|15286.2|0
1699456500000|2023-11-08 15:15:00|15303.5|15287.5|15301.2|15285.2|15304.3|15288.3|15293.1|15277.1|0
1699456800000|2023-11-08 15:20:00|15303.1|15287.1|15291.9|15275.9|15303.7|15287.7|15277.9|15261.9|0
1699457100000|2023-11-08 15:25:00|15292|15276|15285.8|15269.8|15295|15279|15279.1|15263.1|0
1699457400000|2023-11-08 15:30:00|15284.9|15268.9|15287.9|15271.9|15295.3|15279.3|15279.4|15263.4|0
1699457700000|2023-11-08 15:35:00|15288.2|15272.2|15279.7|15263.7|15294.9|15278.9|15274.9|15258.9|0
1699458000000|2023-11-08 15:40:00|15280.2|15264.2|15290.3|15274.3|15292.2|15276.2|15272|15256|0
1699458300000|2023-11-08 15:45:00|15289.6|15273.6|15294.1|15278.1|15295.6|15279.6|15283.6|15267.6|0
1699458600000|2023-11-08 15:50:00|15293.2|15277.2|15280.6|15264.6|15295.4|15279.4|15276.9|15260.9|0
1699458900000|2023-11-08 15:55:00|15280.3|15264.3|15280.2|15264.2|15293.4|15277.4|15274.3|15258.3|0
1699459200000|2023-11-08 16:00:00|15281.2|15265.2|15290.1|15274.1|15293.9|15277.9|15278.3|15262.3|0
1699459500000|2023-11-08 16:05:00|15290.7|15274.7|15277.3|15261.3|15293.3|15277.3|15273.7|15257.7|0
1699459800000|2023-11-08 16:10:00|15277.1|15261.1|15292.1|15276.1|15292.3|15276.3|15277.1|15261.1|0
1699460100000|2023-11-08 16:15:00|15292.5|15276.5|15298.8|15282.8|15303.1|15287.1|15288.8|15272.8|0
1699460400000|2023-11-08 16:20:00|15299.3|15283.3|15275.9|15259.9|15299.6|15283.6|15269.1|15253.1|0
1699460700000|2023-11-08 16:25:00|15277.3|15261.3|15281.6|15265.6|15287.9|15271.9|15272.9|15256.9|0
1699461000000|2023-11-08 16:30:00|15282.9|15266.9|15286|15270|15294.5|15278.5|15276.9|15260.9|0
1699461300000|2023-11-08 16:35:00|15286.3|15270.3|15287.3|15271.3|15299.5|15283.5|15283.6|15267.6|0
1699461600000|2023-11-08 16:40:00|15287|15271|15297|15281|15298.4|15282.4|15282.3|15266.3|0
1699461900000|2023-11-08 16:45:00|15297.4|15281.4|15291.4|15275.4|15304.9|15288.9|15287.8|15271.8|0
1699462200000|2023-11-08 16:50:00|15292.3|15276.3|15291.9|15275.9|15294.4|15278.4|15279.3|15263.3|0
1699462500000|2023-11-08 16:55:00|15292.2|15276.2|15272.1|15256.1|15293.6|15277.6|15271.5|15255.5|0
1699462800000|2023-11-08 17:00:00|15271.3|15255.3|15259.3|15243.3|15274.7|15258.7|15255|15239|0
1699463100000|2023-11-08 17:05:00|15259.8|15243.8|15235.8|15219.8|15262.2|15246.2|15224.8|15208.8|0
1699463400000|2023-11-08 17:10:00|15235.2|15219.2|15245.3|15229.3|15252.3|15236.3|15230.7|15214.7|0
1699463700000|2023-11-08 17:15:00|15243.3|15227.3|15251.9|15235.9|15254.1|15238.1|15241.1|15225.1|0
1699464000000|2023-11-08 17:20:00|15250.9|15234.9|15254.4|15238.4|15258.9|15242.9|15248.6|15232.6|0
1699464300000|2023-11-08 17:25:00|15253.1|15237.1|15251.9|15235.9|15257.8|15241.8|15246.4|15230.4|0
1699464600000|2023-11-08 17:30:00|15250.3|15234.3|15251.9|15235.9|15252.4|15236.4|15242.6|15226.6|0
1699464900000|2023-11-08 17:35:00|15250.9|15234.9|15268.6|15252.6|15269.3|15253.3|15246.1|15230.1|0
1699465200000|2023-11-08 17:40:00|15268.3|15252.3|15267.7|15251.7|15269.7|15253.7|15261.1|15245.1|0
1699465500000|2023-11-08 17:45:00|15267.2|15251.2|15265.1|15249.1|15271.6|15255.6|15260|15244|0
1699465800000|2023-11-08 17:50:00|15264.5|15248.5|15263.7|15247.7|15266.2|15250.2|15258.7|15242.7|0
1699466100000|2023-11-08 17:55:00|15263.1|15247.1|15264.2|15248.2|15265.8|15249.8|15257.1|15241.1|0
1699466400000|2023-11-08 18:00:00|15263.7|15247.7|15279.7|15263.7|15282.8|15266.8|15255.2|15239.2|0
1699466700000|2023-11-08 18:05:00|15278.4|15262.4|15287.7|15271.7|15291.2|15275.2|15278.2|15262.2|0
1699467000000|2023-11-08 18:10:00|15287.6|15271.6|15275.6|15259.6|15287.8|15271.8|15272.8|15256.8|0
1699467300000|2023-11-08 18:15:00|15275.3|15259.3|15273.2|15257.2|15282.7|15266.7|15269.7|15253.7|0
1699467600000|2023-11-08 18:20:00|15273.1|15257.1|15285.5|15269.5|15288.2|15272.2|15265.2|15249.2|0
1699467900000|2023-11-08 18:25:00|15284.5|15268.5|15293|15277|15295|15279|15282.3|15266.3|0
1699468200000|2023-11-08 18:30:00|15293.7|15277.7|15294.8|15278.8|15297.1|15281.1|15290.6|15274.6|0
1699468500000|2023-11-08 18:35:00|15294.7|15278.7|15297.1|15281.1|15301.3|15285.3|15291|15275|0
1699468800000|2023-11-08 18:40:00|15296|15280|15300.3|15284.3|15301.8|15285.8|15294.8|15278.8|0
1699469100000|2023-11-08 18:45:00|15300.2|15284.2|15299|15283|15303.7|15287.7|15294.5|15278.5|0
1699469400000|2023-11-08 18:50:00|15298.7|15282.7|15299|15283|15301.5|15285.5|15292.5|15276.5|0
1699469700000|2023-11-08 18:55:00|15298.2|15282.2|15295.7|15279.7|15299.7|15283.7|15291|15275|0
1699470000000|2023-11-08 19:00:00|15294|15278|15306|15290|15310|15294|15289.7|15273.7|0
1699470300000|2023-11-08 19:05:00|15306.2|15290.2|15317.1|15301.1|15317.7|15301.7|15306.1|15290.1|0
1699470600000|2023-11-08 19:10:00|15317.3|15301.3|15310.2|15294.2|15317.6|15301.6|15309.5|15293.5|0
1699470900000|2023-11-08 19:15:00|15311|15295|15312.5|15296.5|15318.1|15302.1|15309.8|15293.8|0
1699471200000|2023-11-08 19:20:00|15311.7|15295.7|15315.7|15299.7|15319.3|15303.3|15311.3|15295.3|0
1699471500000|2023-11-08 19:25:00|15315.6|15299.6|15316.1|15300.1|15318.6|15302.6|15311.3|15295.3|0
1699471800000|2023-11-08 19:30:00|15316.2|15300.2|15304.9|15288.9|15322.9|15306.9|15303.1|15287.1|0
1699472100000|2023-11-08 19:35:00|15304.1|15288.1|15316.8|15300.8|15317.3|15301.3|15300.4|15284.4|0
1699472400000|2023-11-08 19:40:00|15316.7|15300.7|15314.2|15298.2|15318.7|15302.7|15305.7|15289.7|0
1699472700000|2023-11-08 19:45:00|15313.9|15297.9|15307.9|15291.9|15315.4|15299.4|15307.7|15291.7|0
1699473000000|2023-11-08 19:50:00|15306.6|15290.6|15305.2|15289.2|15308.1|15292.1|15299.1|15283.1|0
1699473300000|2023-11-08 19:55:00|15304.6|15288.6|15289.6|15273.6|15306.1|15290.1|15286.2|15270.2|0
1699473600000|2023-11-08 20:00:00|15290.6|15274.6|15298.6|15282.6|15299.3|15283.3|15289.6|15273.6|0
1699473900000|2023-11-08 20:05:00|15298.2|15282.2|15295.7|15279.7|15302|15286|15293.3|15277.3|0
1699474200000|2023-11-08 20:10:00|15296.3|15280.3|15299.5|15283.5|15301.7|15285.7|15290.1|15274.1|0
1699474500000|2023-11-08 20:15:00|15299.6|15283.6|15297.5|15281.5|15301.7|15285.7|15292.6|15276.6|0
1699474800000|2023-11-08 20:20:00|15297.2|15281.2|15302.7|15286.7|15305.2|15289.2|15294.6|15278.6|0
1699475100000|2023-11-08 20:25:00|15302.2|15286.2|15304.2|15288.2|15308.5|15292.5|15300.2|15284.2|0
1699475400000|2023-11-08 20:30:00|15303.5|15287.5|15294.6|15278.6|15304.2|15288.2|15293.6|15277.6|0
1699475700000|2023-11-08 20:35:00|15294.5|15278.5|15305.2|15289.2|15306.8|15290.8|15294|15278|0
1699476000000|2023-11-08 20:40:00|15306.5|15290.5|15324.5|15308.5|15330|15314|15305.7|15289.7|0
1699476300000|2023-11-08 20:45:00|15324|15308|15318|15302|15328.5|15312.5|15318|15302|0
1699476600000|2023-11-08 20:50:00|15320.7|15304.7|15321|15305|15328.4|15312.4|15318|15302|0
1699476900000|2023-11-08 20:55:00|15321.3|15305.3|15319.4|15303.4|15325.7|15309.7|15314.3|15298.3|0
1699477200000|2023-11-08 21:00:00|15320.3|15304.3|15311|15295|15320.3|15304.3|15309.2|15293.2|0
1699477500000|2023-11-08 21:05:00|15310.8|15294.8|15309.1|15293.1|15311.5|15295.5|15306.2|15290.2|0
1699477800000|2023-11-08 21:10:00|15309|15293|15305.5|15289.5|15309.3|15293.3|15304.8|15288.8|0
1699478100000|2023-11-08 21:15:00|15305.7|15289.7|15307.2|15291.2|15307.2|15291.2|15302.6|15286.6|0
1699478400000|2023-11-08 21:20:00|15307.3|15291.3|15305.7|15289.7|15308.1|15292.1|15305.3|15289.3|0
1699478700000|2023-11-08 21:25:00|15305.8|15289.8|15303|15287|15306.2|15290.2|15302.3|15286.3|0
1699479000000|2023-11-08 21:30:00|15302.7|15286.7|15299.7|15283.7|15303.2|15287.2|15299.3|15283.3|0
1699479300000|2023-11-08 21:35:00|15299.6|15283.6|15300.3|15284.3|15301|15285|15299.2|15283.2|0
1699479600000|2023-11-08 21:40:00|15300.5|15284.5|15299|15283|15301|15285|15298.2|15282.2|0
1699479900000|2023-11-08 21:45:00|15298.8|15282.8|15298.2|15282.2|15298.8|15282.8|15295.6|15279.6|0
1699480200000|2023-11-08 21:50:00|15298.1|15282.1|15298.2|15282.2|15298.3|15282.3|15297.2|15281.2|0
1699480500000|2023-11-08 21:55:00|15298.1|15282.1|15292.9|15276.9|15298.5|15282.5|15292.2|15276.2|0
1699480800000|2023-11-08 22:00:00|15292.5|15276.5|15293.8|15277.8|15294.3|15278.3|15292.5|15276.5|0
1699481100000|2023-11-08 22:05:00|15294.1|15278.1|15293.3|15277.3|15294.1|15278.1|15292.6|15276.6|0
1699481400000|2023-11-08 22:10:00|15293.4|15277.4|15290.7|15274.7|15293.6|15277.6|15290.7|15274.7|0
1699481700000|2023-11-08 22:15:00|15291|15275|15290.9|15274.9|15291.7|15275.7|15289.3|15273.3|0
1699482000000|2023-11-08 22:20:00|15290.3|15274.3|15292.1|15276.1|15292.3|15276.3|15290.3|15274.3|0
1699482300000|2023-11-08 22:25:00|15292.2|15276.2|15292.6|15276.6|15293.2|15277.2|15292|15276|0
1699482600000|2023-11-08 22:30:00|15292.5|15276.5|15292.7|15276.7|15293.2|15277.2|15292.5|15276.5|0
1699482900000|2023-11-08 22:35:00|15292.8|15276.8|15291.7|15275.7|15292.8|15276.8|15291.7|15275.7|0
1699483200000|2023-11-08 22:40:00|15292|15276|15292|15276|15292.3|15276.3|15291.7|15275.7|0
1699483500000|2023-11-08 22:45:00|15292.2|15276.2|15292.3|15276.3|15292.6|15276.6|15292.2|15276.2|0
1699483800000|2023-11-08 22:50:00|15292.4|15276.4|15293.7|15277.7|15294.6|15278.6|15292.4|15276.4|0
1699484100000|2023-11-08 22:55:00|15294|15278|15292.9|15276.9|15295.3|15279.3|15292.9|15276.9|0
1699484400000|2023-11-08 23:00:00|15292.1|15276.1|15281.4|15265.4|15292.1|15276.1|15281.2|15265.2|0
1699484700000|2023-11-08 23:05:00|15281.6|15265.6|15287.7|15271.7|15288.8|15272.8|15281.2|15265.2|0
1699485000000|2023-11-08 23:10:00|15288.2|15272.2|15285.4|15269.4|15289.6|15273.6|15285.3|15269.3|0
1699485300000|2023-11-08 23:15:00|15285.7|15269.7|15287.3|15271.3|15287.7|15271.7|15284.9|15268.9|0
1699485600000|2023-11-08 23:20:00|15287.4|15271.4|15290.1|15274.1|15290.6|15274.6|15286.1|15270.1|0
1699485900000|2023-11-08 23:25:00|15289.9|15273.9|15291.8|15275.8|15291.9|15275.9|15288.2|15272.2|0
1699486200000|2023-11-08 23:30:00|15291.9|15275.9|15293.1|15277.1|15294.6|15278.6|15290.8|15274.8|0
1699486500000|2023-11-08 23:35:00|15293.2|15277.2|15290.3|15274.3|15293.8|15277.8|15289.2|15273.2|0
1699486800000|2023-11-08 23:40:00|15290.2|15274.2|15290.2|15274.2|15292.1|15276.1|15289.4|15273.4|0
1699487100000|2023-11-08 23:45:00|15290.3|15274.3|15287.3|15271.3|15290.8|15274.8|15287.3|15271.3|0
1699487400000|2023-11-08 23:50:00|15287.2|15271.2|15293.1|15277.1|15293.1|15277.1|15287.2|15271.2|0
1699487700000|2023-11-08 23:55:00|15292.9|15276.9|15293.8|15277.8|15294.6|15278.6|15292.9|15276.9|0
1699488000000|2023-11-09 00:00:00|15293.6|15277.6|15298.7|15282.7|15300.8|15284.8|15293.6|15277.6|0
1699488300000|2023-11-09 00:05:00|15298.6|15282.6|15291.8|15275.8|15298.6|15282.6|15290.6|15274.6|0
1699488600000|2023-11-09 00:10:00|15291.7|15275.7|15290.6|15274.6|15291.8|15275.8|15288.8|15272.8|0
1699488900000|2023-11-09 00:15:00|15290.7|15274.7|15291.1|15275.1|15294.3|15278.3|15289.8|15273.8|0
1699489200000|2023-11-09 00:20:00|15291.8|15275.8|15293.1|15277.1|15293.3|15277.3|15290.1|15274.1|0
1699489500000|2023-11-09 00:25:00|15293.2|15277.2|15294.3|15278.3|15294.6|15278.6|15291.8|15275.8|0
1699489800000|2023-11-09 00:30:00|15294.4|15278.4|15293.8|15277.8|15296.1|15280.1|15293.1|15277.1|0
1699490100000|2023-11-09 00:35:00|15293.6|15277.6|15293.6|15277.6|15294.9|15278.9|15292.4|15276.4|0
1699490400000|2023-11-09 00:40:00|15293.7|15277.7|15293.7|15277.7|15294.8|15278.8|15293.2|15277.2|0
1699490700000|2023-11-09 00:45:00|15293.8|15277.8|15293.6|15277.6|15294.8|15278.8|15293.2|15277.2|0
1699491000000|2023-11-09 00:50:00|15293.4|15277.4|15293.1|15277.1|15294.1|15278.1|15291.2|15275.2|0
1699491300000|2023-11-09 00:55:00|15293.3|15277.3|15291.7|15275.7|15293.6|15277.6|15290.8|15274.8|0
1699491600000|2023-11-09 01:00:00|15291.6|15275.6|15290.4|15274.4|15294.1|15278.1|15290.2|15274.2|0
1699491900000|2023-11-09 01:05:00|15289.9|15273.9|15291.9|15275.9|15294.8|15278.8|15289.1|15273.1|0
1699492200000|2023-11-09 01:10:00|15292.1|15276.1|15294.4|15278.4|15296.4|15280.4|15291.8|15275.8|0
1699492500000|2023-11-09 01:15:00|15294.8|15278.8|15295.8|15279.8|15297.7|15281.7|15294.4|15278.4|0
1699492800000|2023-11-09 01:20:00|15295.6|15279.6|15299.6|15283.6|15301.3|15285.3|15295.1|15279.1|0
1699493100000|2023-11-09 01:25:00|15299.4|15283.4|15299.4|15283.4|15301.9|15285.9|15298.6|15282.6|0
1699493400000|2023-11-09 01:30:00|15299.3|15283.3|15304.1|15288.1|15304.2|15288.2|15296.4|15280.4|0
1699493700000|2023-11-09 01:35:00|15303.8|15287.8|15310.9|15294.9|15311.3|15295.3|15303.3|15287.3|0
1699494000000|2023-11-09 01:40:00|15311.1|15295.1|15310.1|15294.1|15312.6|15296.6|15308.7|15292.7|0
1699494300000|2023-11-09 01:45:00|15309.9|15293.9|15310.8|15294.8|15312.7|15296.7|15308.6|15292.6|0
1699494600000|2023-11-09 01:50:00|15310.7|15294.7|15311.2|15295.2|15312.2|15296.2|15309.4|15293.4|0
1699494900000|2023-11-09 01:55:00|15311.4|15295.4|15309.7|15293.7|15313.8|15297.8|15308.7|15292.7|0
1699495200000|2023-11-09 02:00:00|15309.4|15293.4|15309.2|15293.2|15312.8|15296.8|15307.9|15291.9|0
1699495500000|2023-11-09 02:05:00|15309|15293|15313.7|15297.7|15313.7|15297.7|15308.5|15292.5|0
1699495800000|2023-11-09 02:10:00|15313.5|15297.5|15312|15296|15313.8|15297.8|15311.5|15295.5|0
1699496100000|2023-11-09 02:15:00|15311.8|15295.8|15311.2|15295.2|15312.9|15296.9|15310.3|15294.3|0
1699496400000|2023-11-09 02:20:00|15311.8|15295.8|15310.2|15294.2|15311.9|15295.9|15309.5|15293.5|0
1699496700000|2023-11-09 02:25:00|15310.3|15294.3|15309.7|15293.7|15311|15295|15308.5|15292.5|0
1699497000000|2023-11-09 02:30:00|15309.4|15293.4|15310.8|15294.8|15314.5|15298.5|15309.2|15293.2|0
1699497300000|2023-11-09 02:35:00|15310.7|15294.7|15309.3|15293.3|15311.4|15295.4|15309|15293|0
1699497600000|2023-11-09 02:40:00|15309.4|15293.4|15309.3|15293.3|15310.3|15294.3|15308.4|15292.4|0
1699497900000|2023-11-09 02:45:00|15309.5|15293.5|15308.3|15292.3|15310.3|15294.3|15307.5|15291.5|0
1699498200000|2023-11-09 02:50:00|15308.2|15292.2|15306.9|15290.9|15308.7|15292.7|15306.7|15290.7|0
1699498500000|2023-11-09 02:55:00|15306.8|15290.8|15305.9|15289.9|15307.9|15291.9|15305.9|15289.9|0
1699498800000|2023-11-09 03:00:00|15306|15290|15303.8|15287.8|15307|15291|15303.2|15287.2|0
1699499100000|2023-11-09 03:05:00|15303.9|15287.9|15303.7|15287.7|15305.7|15289.7|15302.8|15286.8|0
1699499400000|2023-11-09 03:10:00|15303.5|15287.5|15302.3|15286.3|15303.5|15287.5|15301.9|15285.9|0
1699499700000|2023-11-09 03:15:00|15302.2|15286.2|15305.4|15289.4|15305.8|15289.8|15301.9|15285.9|0
1699500000000|2023-11-09 03:20:00|15305.3|15289.3|15306.5|15290.5|15308.2|15292.2|15304.9|15288.9|0
1699500300000|2023-11-09 03:25:00|15306.7|15290.7|15305.9|15289.9|15306.8|15290.8|15304.3|15288.3|0
1699500600000|2023-11-09 03:30:00|15305.7|15289.7|15303.4|15287.4|15305.7|15289.7|15303.4|15287.4|0
1699500900000|2023-11-09 03:35:00|15303.3|15287.3|15302|15286|15304.9|15288.9|15301.5|15285.5|0
1699501200000|2023-11-09 03:40:00|15301.9|15285.9|15302.2|15286.2|15303.4|15287.4|15301|15285|0
1699501500000|2023-11-09 03:45:00|15302.3|15286.3|15303.3|15287.3|15304.7|15288.7|15301.4|15285.4|0
1699501800000|2023-11-09 03:50:00|15303.2|15287.2|15303.7|15287.7|15304.2|15288.2|15302.4|15286.4|0
1699502100000|2023-11-09 03:55:00|15303.8|15287.8|15304.5|15288.5|15304.8|15288.8|15302.5|15286.5|0
1699502400000|2023-11-09 04:00:00|15304.7|15288.7|15305.7|15289.7|15306.8|15290.8|15304.5|15288.5|0
1699502700000|2023-11-09 04:05:00|15305.8|15289.8|15304.7|15288.7|15306.4|15290.4|15304.5|15288.5|0
1699503000000|2023-11-09 04:10:00|15304.5|15288.5|15307.8|15291.8|15308.3|15292.3|15304.5|15288.5|0
1699503300000|2023-11-09 04:15:00|15307.5|15291.5|15309.7|15293.7|15309.9|15293.9|15305.5|15289.5|0
1699503600000|2023-11-09 04:20:00|15310.7|15294.7|15309.9|15293.9|15311.2|15295.2|15309.8|15293.8|0
1699503900000|2023-11-09 04:25:00|15310|15294|15309.5|15293.5|15310|15294|15308.3|15292.3|0
1699504200000|2023-11-09 04:30:00|15309.4|15293.4|15311.5|15295.5|15311.5|15295.5|15309|15293|0
1699504500000|2023-11-09 04:35:00|15311|15295|15308.9|15292.9|15311.3|15295.3|15308.4|15292.4|0
1699504800000|2023-11-09 04:40:00|15308.8|15292.8|15310.4|15294.4|15310.4|15294.4|15308.8|15292.8|0
1699505100000|2023-11-09 04:45:00|15310.3|15294.3|15309.9|15293.9|15311.2|15295.2|15308.9|15292.9|0
1699505400000|2023-11-09 04:50:00|15310|15294|15310.5|15294.5|15311.8|15295.8|15309.9|15293.9|0
1699505700000|2023-11-09 04:55:00|15310.4|15294.4|15312.5|15296.5|15312.8|15296.8|15310.4|15294.4|0
1699506000000|2023-11-09 05:00:00|15312.4|15296.4|15313|15297|15313.8|15297.8|15311|15295|0
1699506300000|2023-11-09 05:05:00|15313.2|15297.2|15314.4|15298.4|15315|15299|15312.9|15296.9|0
1699506600000|2023-11-09 05:10:00|15314.5|15298.5|15315.2|15299.2|15316.9|15300.9|15314.3|15298.3|0
1699506900000|2023-11-09 05:15:00|15315|15299|15313.2|15297.2|15315.4|15299.4|15312.5|15296.5|0
1699507200000|2023-11-09 05:20:00|15313|15297|15314.2|15298.2|15314.5|15298.5|15312.5|15296.5|0
1699507500000|2023-11-09 05:25:00|15314|15298|15313.2|15297.2|15314.4|15298.4|15313|15297|0
1699507800000|2023-11-09 05:30:00|15312.8|15296.8|15313.7|15297.7|15318.4|15302.4|15312.7|15296.7|0
1699508100000|2023-11-09 05:35:00|15313.2|15297.2|15314.5|15298.5|15315.2|15299.2|15312.9|15296.9|0
1699508400000|2023-11-09 05:40:00|15314.7|15298.7|15319.7|15303.7|15320|15304|15314.5|15298.5|0
1699508700000|2023-11-09 05:45:00|15319.9|15303.9|15316.4|15300.4|15321.8|15305.8|15315.8|15299.8|0
1699509000000|2023-11-09 05:50:00|15315.9|15299.9|15310|15294|15315.9|15299.9|15309.7|15293.7|0
1699509300000|2023-11-09 05:55:00|15310.2|15294.2|15308.9|15292.9|15313.9|15297.9|15308.2|15292.2|0
1699509600000|2023-11-09 06:00:00|15309.2|15293.2|15307.4|15291.4|15309.8|15293.8|15305.5|15289.5|0
1699509900000|2023-11-09 06:05:00|15307.3|15291.3|15305.4|15289.4|15307.5|15291.5|15305.4|15289.4|0
1699510200000|2023-11-09 06:10:00|15305.7|15289.7|15305.5|15289.5|15307|15291|15305.4|15289.4|0
1699510500000|2023-11-09 06:15:00|15305.4|15289.4|15307.4|15291.4|15307.9|15291.9|15304.3|15288.3|0
1699510800000|2023-11-09 06:20:00|15307.5|15291.5|15307.3|15291.3|15308|15292|15306|15290|0
1699511100000|2023-11-09 06:25:00|15307.4|15291.4|15313|15297|15313|15297|15307.3|15291.3|0
1699511400000|2023-11-09 06:30:00|15312.9|15296.9|15316.9|15300.9|15317.2|15301.2|15312.2|15296.2|0
1699511700000|2023-11-09 06:35:00|15317|15301|15320.7|15304.7|15320.7|15304.7|15316.3|15300.3|0
1699512000000|2023-11-09 06:40:00|15320.2|15304.2|15328.2|15312.2|15329.4|15313.4|15319.7|15303.7|0
1699512300000|2023-11-09 06:45:00|15328.3|15312.3|15328.3|15312.3|15331.8|15315.8|15326.7|15310.7|0
1699512600000|2023-11-09 06:50:00|15328.4|15312.4|15329.7|15313.7|15332.8|15316.8|15327.8|15311.8|0
1699512900000|2023-11-09 06:55:00|15329.4|15313.4|15330.9|15314.9|15331|15315|15326.9|15310.9|0
1699513200000|2023-11-09 07:00:00|15331|15315|15327.9|15311.9|15331.9|15315.9|15325.5|15309.5|0
1699513500000|2023-11-09 07:05:00|15327.8|15311.8|15323.7|15307.7|15329.9|15313.9|15323.2|15307.2|0
1699513800000|2023-11-09 07:10:00|15323.9|15307.9|15320.4|15304.4|15325.5|15309.5|15319.5|15303.5|0
1699514100000|2023-11-09 07:15:00|15320.2|15304.2|15317.2|15301.2|15320.9|15304.9|15315.2|15299.2|0
1699514400000|2023-11-09 07:20:00|15316.8|15300.8|15321.4|15305.4|15321.8|15305.8|15315.4|15299.4|0
1699514700000|2023-11-09 07:25:00|15321.3|15305.3|15322.5|15306.5|15322.9|15306.9|15319.3|15303.3|0
1699515000000|2023-11-09 07:30:00|15322.3|15306.3|15318.8|15302.8|15323.4|15307.4|15317.9|15301.9|0
1699515300000|2023-11-09 07:35:00|15318.5|15302.5|15319.2|15303.2|15320.7|15304.7|15316.8|15300.8|0
1699515600000|2023-11-09 07:40:00|15319.4|15303.4|15318.2|15302.2|15320.2|15304.2|15316.2|15300.2|0
1699515900000|2023-11-09 07:45:00|15318.3|15302.3|15322.9|15306.9|15323.2|15307.2|15317.4|15301.4|0
1699516200000|2023-11-09 07:50:00|15323.2|15307.2|15321.8|15305.8|15324.7|15308.7|15321.2|15305.2|0
1699516500000|2023-11-09 07:55:00|15321.7|15305.7|15320|15304|15322.7|15306.7|15318.2|15302.2|0
1699516800000|2023-11-09 08:00:00|15319.7|15303.7|15319.7|15303.7|15324.9|15308.9|15316.2|15300.2|0
1699517100000|2023-11-09 08:05:00|15320|15304|15320|15304|15325.3|15309.3|15317|15301|0
1699517400000|2023-11-09 08:10:00|15320.3|15304.3|15304.3|15288.3|15321.2|15305.2|15303.4|15287.4|0
1699517700000|2023-11-09 08:15:00|15305.5|15289.5|15304.8|15288.8|15312.9|15296.9|15302.8|15286.8|0
1699518000000|2023-11-09 08:20:00|15304.3|15288.3|15310.4|15294.4|15311.3|15295.3|15302.7|15286.7|0
1699518300000|2023-11-09 08:25:00|15310.2|15294.2|15306.4|15290.4|15310.8|15294.8|15302|15286|0
1699518600000|2023-11-09 08:30:00|15306.7|15290.7|15318.7|15302.7|15318.8|15302.8|15305.4|15289.4|0
1699518900000|2023-11-09 08:35:00|15318.4|15302.4|15328.3|15312.3|15330.2|15314.2|15318.4|15302.4|0
1699519200000|2023-11-09 08:40:00|15328|15312|15335.2|15319.2|15335.4|15319.4|15327.4|15311.4|0
1699519500000|2023-11-09 08:45:00|15335.4|15319.4|15331.7|15315.7|15337.9|15321.9|15329.4|15313.4|0
1699519800000|2023-11-09 08:50:00|15331.3|15315.3|15318|15302|15331.4|15315.4|15317.4|15301.4|0
1699520100000|2023-11-09 08:55:00|15318.2|15302.2|15312.9|15296.9|15318.2|15302.2|15310.3|15294.3|0
1699520400000|2023-11-09 09:00:00|15311.4|15295.4|15309.2|15293.2|15316.3|15300.3|15304.2|15288.2|0
1699520700000|2023-11-09 09:05:00|15309|15293|15308.9|15292.9|15309.8|15293.8|15302.8|15286.8|0
1699521000000|2023-11-09 09:10:00|15309.2|15293.2|15310.2|15294.2|15311.2|15295.2|15305|15289|0
1699521300000|2023-11-09 09:15:00|15310.5|15294.5|15311.2|15295.2|15313.2|15297.2|15307.5|15291.5|0
1699521600000|2023-11-09 09:20:00|15310.9|15294.9|15313.9|15297.9|15314.4|15298.4|15307.2|15291.2|0
1699521900000|2023-11-09 09:25:00|15314|15298|15315.2|15299.2|15316.9|15300.9|15310.7|15294.7|0
1699522200000|2023-11-09 09:30:00|15315|15299|15315|15299|15319.2|15303.2|15313.7|15297.7|0
1699522500000|2023-11-09 09:35:00|15315.2|15299.2|15310.7|15294.7|15316.7|15300.7|15307|15291|0
1699522800000|2023-11-09 09:40:00|15310.2|15294.2|15307.7|15291.7|15311.4|15295.4|15306|15290|0
1699523100000|2023-11-09 09:45:00|15307.9|15291.9|15308.9|15292.9|15310.8|15294.8|15305.3|15289.3|0
1699523400000|2023-11-09 09:50:00|15309|15293|15310.4|15294.4|15310.9|15294.9|15307.3|15291.3|0
1699523700000|2023-11-09 09:55:00|15310.5|15294.5|15313.9|15297.9|15316|15300|15310|15294|0
1699524000000|2023-11-09 10:00:00|15313.7|15297.7|15317.7|15301.7|15318.2|15302.2|15311.8|15295.8|0
1699524300000|2023-11-09 10:05:00|15318.2|15302.2|15321.7|15305.7|15322.5|15306.5|15316|15300|0
1699524600000|2023-11-09 10:10:00|15322.2|15306.2|15318.7|15302.7|15324|15308|15318.4|15302.4|0
1699524900000|2023-11-09 10:15:00|15318.9|15302.9|15320.9|15304.9|15324.2|15308.2|15318.5|15302.5|0
1699525200000|2023-11-09 10:20:00|15321.3|15305.3|15327.4|15311.4|15327.8|15311.8|15320.7|15304.7|0
1699525500000|2023-11-09 10:25:00|15327.2|15311.2|15323.7|15307.7|15327.9|15311.9|15323.5|15307.5|0
1699525800000|2023-11-09 10:30:00|15323.8|15307.8|15324|15308|15327.3|15311.3|15321.8|15305.8|0
1699526100000|2023-11-09 10:35:00|15324.9|15308.9|15331.2|15315.2|15331.9|15315.9|15324.3|15308.3|0
1699526400000|2023-11-09 10:40:00|15331.3|15315.3|15340|15324|15340|15324|15331.3|15315.3|0
1699526700000|2023-11-09 10:45:00|15338.9|15322.9|15336.7|15320.7|15341.8|15325.8|15335|15319|0
1699527000000|2023-11-09 10:50:00|15336.2|15320.2|15336.4|15320.4|15337.4|15321.4|15333|15317|0
1699527300000|2023-11-09 10:55:00|15335.4|15319.4|15335.2|15319.2|15337.2|15321.2|15331.4|15315.4|0
1699527600000|2023-11-09 11:00:00|15334.9|15318.9|15330.4|15314.4|15337|15321|15329.8|15313.8|0
1699527900000|2023-11-09 11:05:00|15330.3|15314.3|15325.2|15309.2|15330.9|15314.9|15325.2|15309.2|0
1699528200000|2023-11-09 11:10:00|15325|15309|15322.7|15306.7|15325.4|15309.4|15321.5|15305.5|0
1699528500000|2023-11-09 11:15:00|15322.5|15306.5|15316.4|15300.4|15322.5|15306.5|15315.3|15299.3|0
1699528800000|2023-11-09 11:20:00|15316.3|15300.3|15309.7|15293.7|15316.7|15300.7|15308.9|15292.9|0
1699529100000|2023-11-09 11:25:00|15309.9|15293.9|15310.2|15294.2|15311.4|15295.4|15308.9|15292.9|0
1699529400000|2023-11-09 11:30:00|15310.3|15294.3|15309.2|15293.2|15311.7|15295.7|15308.4|15292.4|0
1699529700000|2023-11-09 11:35:00|15308.5|15292.5|15314.2|15298.2|15314.2|15298.2|15306.2|15290.2|0
1699530000000|2023-11-09 11:40:00|15313.9|15297.9|15314.9|15298.9|15316.3|15300.3|15312.9|15296.9|0
1699530300000|2023-11-09 11:45:00|15315|15299|15311.8|15295.8|15315.9|15299.9|15309.8|15293.8|0
1699530600000|2023-11-09 11:50:00|15312.2|15296.2|15307.3|15291.3|15312.2|15296.2|15306|15290|0
1699530900000|2023-11-09 11:55:00|15307.2|15291.2|15306.4|15290.4|15309.9|15293.9|15303.5|15287.5|0
1699531200000|2023-11-09 12:00:00|15306.2|15290.2|15313.9|15297.9|15314.8|15298.8|15305.7|15289.7|0
1699531500000|2023-11-09 12:05:00|15314.2|15298.2|15320|15304|15321|15305|15313.4|15297.4|0
1699531800000|2023-11-09 12:10:00|15320.2|15304.2|15318.9|15302.9|15320.2|15304.2|15314.4|15298.4|0
1699532100000|2023-11-09 12:15:00|15318.8|15302.8|15316.4|15300.4|15320|15304|15316|15300|0
1699532400000|2023-11-09 12:20:00|15316.5|15300.5|15315.2|15299.2|15318.2|15302.2|15310.9|15294.9|0
1699532700000|2023-11-09 12:25:00|15314.9|15298.9|15313.7|15297.7|15318.4|15302.4|15310.9|15294.9|0
1699533000000|2023-11-09 12:30:00|15313.9|15297.9|15318.2|15302.2|15319.7|15303.7|15312.3|15296.3|0
1699533300000|2023-11-09 12:35:00|15318.3|15302.3|15317|15301|15319.2|15303.2|15313.9|15297.9|0
1699533600000|2023-11-09 12:40:00|15317.4|15301.4|15316.9|15300.9|15319|15303|15314.7|15298.7|0
1699533900000|2023-11-09 12:45:00|15317.3|15301.3|15322.2|15306.2|15323.5|15307.5|15316.7|15300.7|0
1699534200000|2023-11-09 12:50:00|15322|15306|15323.7|15307.7|15323.9|15307.9|15321|15305|0
1699534500000|2023-11-09 12:55:00|15323.5|15307.5|15324.4|15308.4|15324.4|15308.4|15322.2|15306.2|0
1699534800000|2023-11-09 13:00:00|15323.7|15307.7|15329|15313|15331.9|15315.9|15323.7|15307.7|0
1699535100000|2023-11-09 13:05:00|15328.7|15312.7|15329.8|15313.8|15331.3|15315.3|15326.3|15310.3|0
1699535400000|2023-11-09 13:10:00|15329.7|15313.7|15327.4|15311.4|15329.8|15313.8|15325.2|15309.2|0
1699535700000|2023-11-09 13:15:00|15327.7|15311.7|15332.9|15316.9|15333.2|15317.2|15324.9|15308.9|0
1699536000000|2023-11-09 13:20:00|15332.8|15316.8|15328.8|15312.8|15332.9|15316.9|15327.3|15311.3|0
1699536300000|2023-11-09 13:25:00|15328.7|15312.7|15331.3|15315.3|15333.2|15317.2|15328.2|15312.2|0
1699536600000|2023-11-09 13:30:00|15331.5|15315.5|15321.2|15305.2|15336.5|15320.5|15317|15301|0
1699536900000|2023-11-09 13:35:00|15321|15305|15331.3|15315.3|15333.3|15317.3|15320.3|15304.3|0
1699537200000|2023-11-09 13:40:00|15331|15315|15329.9|15313.9|15332.4|15316.4|15326|15310|0
1699537500000|2023-11-09 13:45:00|15330.4|15314.4|15341.5|15325.5|15342.8|15326.8|15330.4|15314.4|0
1699537800000|2023-11-09 13:50:00|15341.2|15325.2|15341.7|15325.7|15343|15327|15332.8|15316.8|0
1699538100000|2023-11-09 13:55:00|15341.3|15325.3|15343.7|15327.7|15344.4|15328.4|15336.7|15320.7|0
1699538400000|2023-11-09 14:00:00|15343.8|15327.8|15334|15318|15344.9|15328.9|15333.2|15317.2|0
1699538700000|2023-11-09 14:05:00|15334.8|15318.8|15333.2|15317.2|15338.9|15322.9|15332.4|15316.4|0
1699539000000|2023-11-09 14:10:00|15334.3|15318.3|15346.9|15330.9|15348.2|15332.2|15333.7|15317.7|0
1699539300000|2023-11-09 14:15:00|15346.4|15330.4|15348|15332|15351.3|15335.3|15346.4|15330.4|0
1699539600000|2023-11-09 14:20:00|15347.8|15331.8|15348.9|15332.9|15349.4|15333.4|15345.2|15329.2|0
1699539900000|2023-11-09 14:25:00|15349.2|15333.2|15344.3|15328.3|15349.2|15333.2|15341.9|15325.9|0
1699540200000|2023-11-09 14:30:00|15344.8|15328.8|15325.2|15309.2|15359.3|15343.3|15323|15307|0
1699540500000|2023-11-09 14:35:00|15325.7|15309.7|15308|15292|15329.2|15313.2|15307.7|15291.7|0
1699540800000|2023-11-09 14:40:00|15309.4|15293.4|15320.8|15304.8|15327.3|15311.3|15306.7|15290.7|0
1699541100000|2023-11-09 14:45:00|15321.2|15305.2|15317.9|15301.9|15323.9|15307.9|15312.9|15296.9|0
1699541400000|2023-11-09 14:50:00|15320|15304|15342.1|15326.1|15346.9|15330.9|15312.5|15296.5|0
1699541700000|2023-11-09 14:55:00|15342|15326|15363.4|15347.4|15363.4|15347.4|15337|15321|0
1699542000000|2023-11-09 15:00:00|15364.2|15348.2|15335.9|15319.9|15373.6|15357.6|15335.7|15319.7|0
1699542300000|2023-11-09 15:05:00|15336.2|15320.2|15314.4|15298.4|15338.9|15322.9|15294.5|15278.5|0
1699542600000|2023-11-09 15:10:00|15313.9|15297.9|15323.4|15307.4|15324.7|15308.7|15305.5|15289.5|0
1699542900000|2023-11-09 15:15:00|15323.5|15307.5|15318.4|15302.4|15334.7|15318.7|15316.5|15300.5|0
1699543200000|2023-11-09 15:20:00|15317.2|15301.2|15322.4|15306.4|15324.9|15308.9|15309.9|15293.9|0
1699543500000|2023-11-09 15:25:00|15322|15306|15304|15288|15322.2|15306.2|15301.5|15285.5|0
1699543800000|2023-11-09 15:30:00|15304.9|15288.9|15295.1|15279.1|15309.1|15293.1|15289.2|15273.2|0
1699544100000|2023-11-09 15:35:00|15296.5|15280.5|15309|15293|15320.4|15304.4|15289.6|15273.6|0
1699544400000|2023-11-09 15:40:00|15307.2|15291.2|15318.1|15302.1|15319.9|15303.9|15292.9|15276.9|0
1699544700000|2023-11-09 15:45:00|15317.7|15301.7|15309.5|15293.5|15319.4|15303.4|15305.4|15289.4|0
1699545000000|2023-11-09 15:50:00|15309.9|15293.9|15322.5|15306.5|15327.4|15311.4|15309.9|15293.9|0
1699545300000|2023-11-09 15:55:00|15321.2|15305.2|15332|15316|15332.6|15316.6|15316.7|15300.7|0
1699545600000|2023-11-09 16:00:00|15330.6|15314.6|15343.9|15327.9|15344.7|15328.7|15328.9|15312.9|0
1699545900000|2023-11-09 16:05:00|15342.7|15326.7|15356.9|15340.9|15361.2|15345.2|15342.7|15326.7|0
1699546200000|2023-11-09 16:10:00|15357.2|15341.2|15361.1|15345.1|15365.7|15349.7|15353.7|15337.7|0
1699546500000|2023-11-09 16:15:00|15361.4|15345.4|15355.4|15339.4|15371.7|15355.7|15355.4|15339.4|0
1699546800000|2023-11-09 16:20:00|15355.7|15339.7|15363.5|15347.5|15367.4|15351.4|15355.1|15339.1|0
1699547100000|2023-11-09 16:25:00|15362.9|15346.9|15350|15334|15363.2|15347.2|15348|15332|0
1699547400000|2023-11-09 16:30:00|15349.9|15333.9|15356.2|15340.2|15356.9|15340.9|15344.9|15328.9|0
1699547700000|2023-11-09 16:35:00|15356.9|15340.9|15353.2|15337.2|15358.5|15342.5|15351|15335|0
1699548000000|2023-11-09 16:40:00|15353.4|15337.4|15356.3|15340.3|15356.8|15340.8|15346.4|15330.4|0
1699548300000|2023-11-09 16:45:00|15356.2|15340.2|15370.2|15354.2|15370.7|15354.7|15355.4|15339.4|0
1699548600000|2023-11-09 16:50:00|15370.3|15354.3|15388.7|15372.7|15393.8|15377.8|15368.7|15352.7|0
1699548900000|2023-11-09 16:55:00|15389.7|15373.7|15384.4|15368.4|15389.8|15373.8|15373|15357|0
1699549200000|2023-11-09 17:00:00|15385.3|15369.3|15369.5|15353.5|15385.3|15369.3|15365.9|15349.9|0
1699549500000|2023-11-09 17:05:00|15369.9|15353.9|15374|15358|15378.3|15362.3|15364.9|15348.9|0
1699549800000|2023-11-09 17:10:00|15373.7|15357.7|15352.4|15336.4|15375.5|15359.5|15347.3|15331.3|0
1699550100000|2023-11-09 17:15:00|15351.5|15335.5|15340.5|15324.5|15353.2|15337.2|15336.5|15320.5|0
1699550400000|2023-11-09 17:20:00|15340.3|15324.3|15346.2|15330.2|15348.8|15332.8|15337.2|15321.2|0
1699550700000|2023-11-09 17:25:00|15345.5|15329.5|15334.9|15318.9|15346.8|15330.8|15331.7|15315.7|0
1699551000000|2023-11-09 17:30:00|15335.2|15319.2|15341.5|15325.5|15343.3|15327.3|15332.4|15316.4|0
1699551300000|2023-11-09 17:35:00|15341|15325|15324.4|15308.4|15343.7|15327.7|15324.2|15308.2|0
1699551600000|2023-11-09 17:40:00|15325.4|15309.4|15330.2|15314.2|15334.4|15318.4|15322.3|15306.3|0
1699551900000|2023-11-09 17:45:00|15330.4|15314.4|15347|15331|15347.5|15331.5|15328.4|15312.4|0
1699552200000|2023-11-09 17:50:00|15347.9|15331.9|15354|15338|15358.4|15342.4|15344.3|15328.3|0
1699552500000|2023-11-09 17:55:00|15354.3|15338.3|15356.4|15340.4|15359.5|15343.5|15346.8|15330.8|0
1699552800000|2023-11-09 18:00:00|15356.7|15340.7|15285.4|15269.4|15359|15343|15262.4|15246.4|0
1699553100000|2023-11-09 18:05:00|15287.2|15271.2|15265.4|15249.4|15294|15278|15247.7|15231.7|0
1699553400000|2023-11-09 18:10:00|15265.7|15249.7|15316.7|15300.7|15318.7|15302.7|15259.7|15243.7|0
1699553700000|2023-11-09 18:15:00|15313.9|15297.9|15296.2|15280.2|15314.5|15298.5|15287.2|15271.2|0
1699554000000|2023-11-09 18:20:00|15295.9|15279.9|15323.5|15307.5|15329.7|15313.7|15293.7|15277.7|0
1699554300000|2023-11-09 18:25:00|15323.2|15307.2|15320.7|15304.7|15327.2|15311.2|15311.4|15295.4|0
1699554600000|2023-11-09 18:30:00|15321.3|15305.3|15322|15306|15323.2|15307.2|15305.4|15289.4|0
1699554900000|2023-11-09 18:35:00|15322.4|15306.4|15311.2|15295.2|15336.3|15320.3|15311.2|15295.2|0
1699555200000|2023-11-09 18:40:00|15312.4|15296.4|15299|15283|15313.8|15297.8|15290.9|15274.9|0
1699555500000|2023-11-09 18:45:00|15299.7|15283.7|15300.9|15284.9|15305.8|15289.8|15293.2|15277.2|0
1699555800000|2023-11-09 18:50:00|15298.9|15282.9|15282.5|15266.5|15302.4|15286.4|15281.4|15265.4|0
1699556100000|2023-11-09 18:55:00|15284.2|15268.2|15284.2|15268.2|15297.4|15281.4|15269.4|15253.4|0
1699556400000|2023-11-09 19:00:00|15282.4|15266.4|15246.4|15230.4|15282.4|15266.4|15231.9|15215.9|0
1699556700000|2023-11-09 19:05:00|15244.8|15228.8|15257.4|15241.4|15260.7|15244.7|15227.4|15211.4|0
1699557000000|2023-11-09 19:10:00|15256.9|15240.9|15240.8|15224.8|15257.9|15241.9|15236.2|15220.2|0
1699557300000|2023-11-09 19:15:00|15240.7|15224.7|15221.7|15205.7|15241.5|15225.5|15216.5|15200.5|0
1699557600000|2023-11-09 19:20:00|15222.9|15206.9|15257.5|15241.5|15260.1|15244.1|15222.9|15206.9|0
1699557900000|2023-11-09 19:25:00|15256.1|15240.1|15256.8|15240.8|15272.1|15256.1|15249.1|15233.1|0
1699558200000|2023-11-09 19:30:00|15252.4|15236.4|15243.1|15227.1|15267.5|15251.5|15238.4|15222.4|0
1699558500000|2023-11-09 19:35:00|15242.1|15226.1|15233.8|15217.8|15249.6|15233.6|15215.5|15199.5|0
1699558800000|2023-11-09 19:40:00|15233.9|15217.9|15212.4|15196.4|15235|15219|15205.6|15189.6|0
1699559100000|2023-11-09 19:45:00|15213.6|15197.6|15229.1|15213.1|15231.8|15215.8|15210.5|15194.5|0
1699559400000|2023-11-09 19:50:00|15228.4|15212.4|15202.5|15186.5|15228.4|15212.4|15201.1|15185.1|0
1699559700000|2023-11-09 19:55:00|15202.9|15186.9|15204.1|15188.1|15212.4|15196.4|15197.5|15181.5|0
1699560000000|2023-11-09 20:00:00|15202.4|15186.4|15196.1|15180.1|15207.9|15191.9|15182.4|15166.4|0
1699560300000|2023-11-09 20:05:00|15195.1|15179.1|15200.4|15184.4|15201.9|15185.9|15185.9|15169.9|0
1699560600000|2023-11-09 20:10:00|15201|15185|15205.4|15189.4|15211.4|15195.4|15196.4|15180.4|0
1699560900000|2023-11-09 20:15:00|15205.6|15189.6|15205.8|15189.8|15208.8|15192.8|15197|15181|0
1699561200000|2023-11-09 20:20:00|15205.9|15189.9|15200|15184|15211.6|15195.6|15190.6|15174.6|0
1699561500000|2023-11-09 20:25:00|15199.9|15183.9|15198.4|15182.4|15215|15199|15195.1|15179.1|0
1699561800000|2023-11-09 20:30:00|15197.6|15181.6|15203.3|15187.3|15208.1|15192.1|15196.6|15180.6|0
1699562100000|2023-11-09 20:35:00|15201|15185|15189.1|15173.1|15204.9|15188.9|15184.9|15168.9|0
1699562400000|2023-11-09 20:40:00|15188.2|15172.2|15183.2|15167.2|15192.2|15176.2|15181.5|15165.5|0
1699562700000|2023-11-09 20:45:00|15184.9|15168.9|15184.4|15168.4|15190.6|15174.6|15180.1|15164.1|0
1699563000000|2023-11-09 20:50:00|15190.6|15174.6|15185.4|15169.4|15199.1|15183.1|15178.7|15162.7|0
1699563300000|2023-11-09 20:55:00|15182.4|15166.4|15199.9|15183.9|15200.2|15184.2|15182.4|15166.4|0
1699563600000|2023-11-09 21:00:00|15197.3|15181.3|15200.5|15184.5|15202.6|15186.6|15193|15177|0
1699563900000|2023-11-09 21:05:00|15200|15184|15195.6|15179.6|15200.1|15184.1|15193.5|15177.5|0
1699564200000|2023-11-09 21:10:00|15195.4|15179.4|15197.3|15181.3|15198.6|15182.6|15194.6|15178.6|0
1699564500000|2023-11-09 21:15:00|15197.4|15181.4|15198.4|15182.4|15199.5|15183.5|15195.1|15179.1|0
1699564800000|2023-11-09 21:20:00|15198.1|15182.1|15198.8|15182.8|15199.9|15183.9|15197.1|15181.1|0
1699565100000|2023-11-09 21:25:00|15198.9|15182.9|15198.9|15182.9|15199.8|15183.8|15197.4|15181.4|0
1699565400000|2023-11-09 21:30:00|15199.1|15183.1|15196.1|15180.1|15199.1|15183.1|15195.4|15179.4|0
1699565700000|2023-11-09 21:35:00|15196|15180|15196.5|15180.5|15197.9|15181.9|15195.4|15179.4|0
1699566000000|2023-11-09 21:40:00|15196.9|15180.9|15195.3|15179.3|15198.6|15182.6|15194.8|15178.8|0
1699566300000|2023-11-09 21:45:00|15195|15179|15195|15179|15196.4|15180.4|15194.6|15178.6|0
1699566600000|2023-11-09 21:50:00|15195.1|15179.1|15194.9|15178.9|15195.4|15179.4|15191.5|15175.5|0
1699566900000|2023-11-09 21:55:00|15195.3|15179.3|15194.3|15178.3|15197|15181|15193.9|15177.9|0
1699567200000|2023-11-09 22:00:00|15194.4|15178.4|15193.7|15177.7|15194.6|15178.6|15192.8|15176.8|0
1699567500000|2023-11-09 22:05:00|15193.5|15177.5|15192.8|15176.8|15193.6|15177.6|15192.8|15176.8|0
1699567800000|2023-11-09 22:10:00|15192.7|15176.7|15193.7|15177.7|15194.1|15178.1|15192.5|15176.5|0
1699568100000|2023-11-09 22:15:00|15193.8|15177.8|15192.8|15176.8|15193.9|15177.9|15192.1|15176.1|0
1699568400000|2023-11-09 22:20:00|15192.7|15176.7|15193.3|15177.3|15193.5|15177.5|15190.2|15174.2|0
1699568700000|2023-11-09 22:25:00|15193.6|15177.6|15193.5|15177.5|15194.6|15178.6|15192.7|15176.7|0
1699569000000|2023-11-09 22:30:00|15193.4|15177.4|15192.8|15176.8|15193.4|15177.4|15191.6|15175.6|0
1699569300000|2023-11-09 22:35:00|15192.9|15176.9|15193|15177|15194.4|15178.4|15192.5|15176.5|0
1699569600000|2023-11-09 22:40:00|15192.9|15176.9|15192.7|15176.7|15193|15177|15191.5|15175.5|0
1699569900000|2023-11-09 22:45:00|15192.8|15176.8|15191.6|15175.6|15193|15177|15191.4|15175.4|0
1699570200000|2023-11-09 22:50:00|15191.4|15175.4|15187.4|15171.4|15191.4|15175.4|15187.4|15171.4|0
1699570500000|2023-11-09 22:55:00|15187.8|15171.8|15188.4|15172.4|15189.2|15173.2|15187.6|15171.6|0
1699570800000|2023-11-09 23:00:00|15189.9|15173.9|15182.8|15166.8|15189.9|15173.9|15181.5|15165.5|0
1699571100000|2023-11-09 23:05:00|15182.1|15166.1|15181.6|15165.6|15185|15169|15181.5|15165.5|0
1699571400000|2023-11-09 23:10:00|15182|15166|15179.5|15163.5|15183.8|15167.8|15179.3|15163.3|0
1699571700000|2023-11-09 23:15:00|15179.9|15163.9|15169.4|15153.4|15179.9|15163.9|15169.4|15153.4|0
1699572000000|2023-11-09 23:20:00|15169.6|15153.6|15163.6|15147.6|15173|15157|15163.1|15147.1|0
1699572300000|2023-11-09 23:25:00|15164.1|15148.1|15171.8|15155.8|15171.9|15155.9|15164|15148|0
1699572600000|2023-11-09 23:30:00|15171.6|15155.6|15171.5|15155.5|15173.6|15157.6|15169.9|15153.9|0
1699572900000|2023-11-09 23:35:00|15171.9|15155.9|15168.6|15152.6|15172.1|15156.1|15167.3|15151.3|0
1699573200000|2023-11-09 23:40:00|15168.5|15152.5|15168.8|15152.8|15170.4|15154.4|15167.6|15151.6|0
1699573500000|2023-11-09 23:45:00|15169.1|15153.1|15171|15155|15171.1|15155.1|15167.8|15151.8|0
1699573800000|2023-11-09 23:50:00|15171.1|15155.1|15170.9|15154.9|15171.9|15155.9|15168.4|15152.4|0
1699574100000|2023-11-09 23:55:00|15170.8|15154.8|15171.6|15155.6|15172|15156|15169.1|15153.1|0
1699574400000|2023-11-10 00:00:00|15171.3|15155.3|15164.4|15148.4|15173.6|15157.6|15163.1|15147.1|0
1699574700000|2023-11-10 00:05:00|15164.8|15148.8|15165|15149|15168.6|15152.6|15161.4|15145.4|0
1699575000000|2023-11-10 00:10:00|15164.8|15148.8|15161.4|15145.4|15167.9|15151.9|15160.4|15144.4|0
1699575300000|2023-11-10 00:15:00|15161.1|15145.1|15158.1|15142.1|15163.1|15147.1|15154.5|15138.5|0
1699575600000|2023-11-10 00:20:00|15157.6|15141.6|15156.3|15140.3|15158.4|15142.4|15155.1|15139.1|0
1699575900000|2023-11-10 00:25:00|15155.9|15139.9|15157.3|15141.3|15157.4|15141.4|15153.8|15137.8|0
1699576200000|2023-11-10 00:30:00|15157.5|15141.5|15154.1|15138.1|15158.9|15142.9|15150.1|15134.1|0
1699576500000|2023-11-10 00:35:00|15154|15138|15156|15140|15156|15140|15148.1|15132.1|0
1699576800000|2023-11-10 00:40:00|15155.4|15139.4|15160|15144|15160.8|15144.8|15154.8|15138.8|0
1699577100000|2023-11-10 00:45:00|15160.1|15144.1|15160.5|15144.5|15161.3|15145.3|15157.8|15141.8|0
1699577400000|2023-11-10 00:50:00|15160.6|15144.6|15167.6|15151.6|15168.4|15152.4|15160.3|15144.3|0
1699577700000|2023-11-10 00:55:00|15168|15152|15171.9|15155.9|15172.4|15156.4|15167.6|15151.6|0
1699578000000|2023-11-10 01:00:00|15172.1|15156.1|15172.8|15156.8|15173.6|15157.6|15170.8|15154.8|0
1699578300000|2023-11-10 01:05:00|15172.6|15156.6|15171.8|15155.8|15173.4|15157.4|15170.3|15154.3|0
1699578600000|2023-11-10 01:10:00|15171.6|15155.6|15176.4|15160.4|15178.4|15162.4|15171.5|15155.5|0
1699578900000|2023-11-10 01:15:00|15176.5|15160.5|15177.1|15161.1|15178.6|15162.6|15174|15158|0
1699579200000|2023-11-10 01:20:00|15177.3|15161.3|15177.8|15161.8|15183.8|15167.8|15175.5|15159.5|0
1699579500000|2023-11-10 01:25:00|15177.9|15161.9|15178.4|15162.4|15180.9|15164.9|15176|15160|0
1699579800000|2023-11-10 01:30:00|15179.6|15163.6|15176.3|15160.3|15179.9|15163.9|15173.4|15157.4|0
1699580100000|2023-11-10 01:35:00|15176.4|15160.4|15176.4|15160.4|15177.8|15161.8|15174.6|15158.6|0
1699580400000|2023-11-10 01:40:00|15176.5|15160.5|15174.5|15158.5|15176.9|15160.9|15172.3|15156.3|0
1699580700000|2023-11-10 01:45:00|15174.6|15158.6|15180.5|15164.5|15181.5|15165.5|15172.5|15156.5|0
1699581000000|2023-11-10 01:50:00|15180|15164|15188.1|15172.1|15191.5|15175.5|15179.6|15163.6|0
1699581300000|2023-11-10 01:55:00|15188.3|15172.3|15185.8|15169.8|15190.4|15174.4|15185.4|15169.4|0
1699581600000|2023-11-10 02:00:00|15185.4|15169.4|15185.3|15169.3|15186.3|15170.3|15183.4|15167.4|0
1699581900000|2023-11-10 02:05:00|15184.8|15168.8|15180.6|15164.6|15184.9|15168.9|15180.6|15164.6|0
1699582200000|2023-11-10 02:10:00|15180.1|15164.1|15187.5|15171.5|15188.5|15172.5|15178|15162|0
1699582500000|2023-11-10 02:15:00|15187.9|15171.9|15186.5|15170.5|15190|15174|15185|15169|0
1699582800000|2023-11-10 02:20:00|15186.4|15170.4|15184.6|15168.6|15186.4|15170.4|15182|15166|0
1699583100000|2023-11-10 02:25:00|15184|15168|15188.8|15172.8|15189.5|15173.5|15182.6|15166.6|0
1699583400000|2023-11-10 02:30:00|15188.3|15172.3|15185.3|15169.3|15190|15174|15183.4|15167.4|0
1699583700000|2023-11-10 02:35:00|15185.1|15169.1|15179.9|15163.9|15185.3|15169.3|15179.4|15163.4|0
1699584000000|2023-11-10 02:40:00|15179.8|15163.8|15180.1|15164.1|15182.8|15166.8|15179.4|15163.4|0
1699584300000|2023-11-10 02:45:00|15180|15164|15184.3|15168.3|15184.4|15168.4|15179.8|15163.8|0
1699584600000|2023-11-10 02:50:00|15184.1|15168.1|15183.5|15167.5|15184.1|15168.1|15182.5|15166.5|0
1699584900000|2023-11-10 02:55:00|15183.6|15167.6|15184.3|15168.3|15186|15170|15183.3|15167.3|0
1699585200000|2023-11-10 03:00:00|15184.1|15168.1|15186.3|15170.3|15187|15171|15183.9|15167.9|0
1699585500000|2023-11-10 03:05:00|15186.4|15170.4|15188|15172|15189.6|15173.6|15185.5|15169.5|0
1699585800000|2023-11-10 03:10:00|15187.9|15171.9|15182.8|15166.8|15188.8|15172.8|15182|15166|0
1699586100000|2023-11-10 03:15:00|15183|15167|15184.8|15168.8|15187.8|15171.8|15182|15166|0
1699586400000|2023-11-10 03:20:00|15184.6|15168.6|15184.9|15168.9|15187.3|15171.3|15184.5|15168.5|0
1699586700000|2023-11-10 03:25:00|15184.8|15168.8|15183.8|15167.8|15184.8|15168.8|15182.8|15166.8|0
1699587000000|2023-11-10 03:30:00|15183.3|15167.3|15183.8|15167.8|15184.8|15168.8|15182.8|15166.8|0
1699587300000|2023-11-10 03:35:00|15183.6|15167.6|15183.5|15167.5|15186.8|15170.8|15183.3|15167.3|0
1699587600000|2023-11-10 03:40:00|15183.4|15167.4|15183|15167|15184.9|15168.9|15182.1|15166.1|0
1699587900000|2023-11-10 03:45:00|15182.8|15166.8|15181|15165|15183.8|15167.8|15180.6|15164.6|0
1699588200000|2023-11-10 03:50:00|15180.9|15164.9|15180.8|15164.8|15181.3|15165.3|15179.3|15163.3|0
1699588500000|2023-11-10 03:55:00|15180.6|15164.6|15183.4|15167.4|15183.9|15167.9|15180|15164|0
1699588800000|2023-11-10 04:00:00|15183.3|15167.3|15186.8|15170.8|15187.4|15171.4|15182.3|15166.3|0
1699589100000|2023-11-10 04:05:00|15186.9|15170.9|15187.4|15171.4|15187.5|15171.5|15186.1|15170.1|0
1699589400000|2023-11-10 04:10:00|15187.5|15171.5|15188.1|15172.1|15188.6|15172.6|15187.1|15171.1|0
1699589700000|2023-11-10 04:15:00|15188|15172|15188.6|15172.6|15188.8|15172.8|15187|15171|0
1699590000000|2023-11-10 04:20:00|15188.5|15172.5|15191.4|15175.4|15193.3|15177.3|15188.5|15172.5|0
1699590300000|2023-11-10 04:25:00|15191.5|15175.5|15191.9|15175.9|15192.3|15176.3|15190.5|15174.5|0
1699590600000|2023-11-10 04:30:00|15192|15176|15195.5|15179.5|15197.3|15181.3|15192|15176|0
1699590900000|2023-11-10 04:35:00|15195.4|15179.4|15192.3|15176.3|15196.6|15180.6|15191.3|15175.3|0
1699591200000|2023-11-10 04:40:00|15192.1|15176.1|15191.3|15175.3|15192.9|15176.9|15191|15175|0
1699591500000|2023-11-10 04:45:00|15191.4|15175.4|15192.3|15176.3|15193.1|15177.1|15191.1|15175.1|0
1699591800000|2023-11-10 04:50:00|15192.1|15176.1|15191|15175|15192.4|15176.4|15190.1|15174.1|0
1699592100000|2023-11-10 04:55:00|15190.9|15174.9|15192.1|15176.1|15192.1|15176.1|15190.3|15174.3|0
1699592400000|2023-11-10 05:00:00|15192|15176|15192.3|15176.3|15192.8|15176.8|15190.1|15174.1|0
1699592700000|2023-11-10 05:05:00|15192|15176|15191.1|15175.1|15193.8|15177.8|15189.3|15173.3|0
1699593000000|2023-11-10 05:10:00|15191|15175|15188|15172|15191.5|15175.5|15187.1|15171.1|0
1699593300000|2023-11-10 05:15:00|15187.8|15171.8|15185.4|15169.4|15187.9|15171.9|15182.4|15166.4|0
1699593600000|2023-11-10 05:20:00|15185.1|15169.1|15186.3|15170.3|15186.4|15170.4|15184|15168|0
1699593900000|2023-11-10 05:25:00|15186.1|15170.1|15186.5|15170.5|15187.5|15171.5|15185.1|15169.1|0
1699594200000|2023-11-10 05:30:00|15186.6|15170.6|15187.3|15171.3|15191.3|15175.3|15186.6|15170.6|0
1699594500000|2023-11-10 05:35:00|15187.4|15171.4|15183.8|15167.8|15188.5|15172.5|15181.8|15165.8|0
1699594800000|2023-11-10 05:40:00|15183.9|15167.9|15188.1|15172.1|15188.9|15172.9|15183.8|15167.8|0
1699595100000|2023-11-10 05:45:00|15188|15172|15191.3|15175.3|15191.4|15175.4|15187.8|15171.8|0
1699595400000|2023-11-10 05:50:00|15191|15175|15189.5|15173.5|15195.3|15179.3|15189.3|15173.3|0
1699595700000|2023-11-10 05:55:00|15189|15173|15190.5|15174.5|15191.9|15175.9|15188.9|15172.9|0
1699596000000|2023-11-10 06:00:00|15189.8|15173.8|15192.5|15176.5|15192.9|15176.9|15188.3|15172.3|0
1699596300000|2023-11-10 06:05:00|15192.4|15176.4|15188.3|15172.3|15192.5|15176.5|15188|15172|0
1699596600000|2023-11-10 06:10:00|15188|15172|15188.3|15172.3|15190|15174|15187|15171|0
1699596900000|2023-11-10 06:15:00|15188.1|15172.1|15186.9|15170.9|15188.1|15172.1|15183.3|15167.3|0
1699597200000|2023-11-10 06:20:00|15187|15171|15186.3|15170.3|15187.8|15171.8|15185.8|15169.8|0
1699597500000|2023-11-10 06:25:00|15186.4|15170.4|15190|15174|15190|15174|15186|15170|0
1699597800000|2023-11-10 06:30:00|15190.3|15174.3|15188.3|15172.3|15190.5|15174.5|15187.8|15171.8|0
1699598100000|2023-11-10 06:35:00|15188.4|15172.4|15192.5|15176.5|15194.4|15178.4|15188.3|15172.3|0
1699598400000|2023-11-10 06:40:00|15192.6|15176.6|15192.9|15176.9|15193.5|15177.5|15191|15175|0
1699598700000|2023-11-10 06:45:00|15193|15177|15192.8|15176.8|15194|15178|15192.5|15176.5|0
1699599000000|2023-11-10 06:50:00|15192.6|15176.6|15195.1|15179.1|15195.4|15179.4|15190.1|15174.1|0
1699599300000|2023-11-10 06:55:00|15195.3|15179.3|15191.3|15175.3|15195.3|15179.3|15188|15172|0
1699599600000|2023-11-10 07:00:00|15191.8|15175.8|15189.8|15173.8|15194.5|15178.5|15187.4|15171.4|0
1699599900000|2023-11-10 07:05:00|15189.9|15173.9|15191.5|15175.5|15195.1|15179.1|15188.5|15172.5|0
1699600200000|2023-11-10 07:10:00|15191.4|15175.4|15199|15183|15199.9|15183.9|15190.9|15174.9|0
1699600500000|2023-11-10 07:15:00|15199.8|15183.8|15198.5|15182.5|15200.3|15184.3|15192.5|15176.5|0
1699600800000|2023-11-10 07:20:00|15198.4|15182.4|15202|15186|15204.8|15188.8|15198|15182|0
1699601100000|2023-11-10 07:25:00|15202.1|15186.1|15204.5|15188.5|15205.4|15189.4|15201.5|15185.5|0
1699601400000|2023-11-10 07:30:00|15204.3|15188.3|15202.5|15186.5|15204.8|15188.8|15196.3|15180.3|0
1699601700000|2023-11-10 07:35:00|15202.6|15186.6|15205.8|15189.8|15205.8|15189.8|15200|15184|0
1699602000000|2023-11-10 07:40:00|15205.5|15189.5|15209.1|15193.1|15210.1|15194.1|15203.5|15187.5|0
1699602300000|2023-11-10 07:45:00|15209|15193|15207.6|15191.6|15212.6|15196.6|15207.4|15191.4|0
1699602600000|2023-11-10 07:50:00|15207.5|15191.5|15206.8|15190.8|15208.1|15192.1|15204.5|15188.5|0
1699602900000|2023-11-10 07:55:00|15206.5|15190.5|15206.8|15190.8|15210|15194|15205|15189|0
1699603200000|2023-11-10 08:00:00|15206.5|15190.5|15209.3|15193.3|15213.4|15197.4|15206.5|15190.5|0
1699603500000|2023-11-10 08:05:00|15209|15193|15211.5|15195.5|15215.5|15199.5|15203.3|15187.3|0
1699603800000|2023-11-10 08:10:00|15211.3|15195.3|15208.3|15192.3|15215.5|15199.5|15206.3|15190.3|0
1699604100000|2023-11-10 08:15:00|15208|15192|15214.8|15198.8|15215.3|15199.3|15206.3|15190.3|0
1699604400000|2023-11-10 08:20:00|15214.5|15198.5|15206.3|15190.3|15216.3|15200.3|15206.3|15190.3|0
1699604700000|2023-11-10 08:25:00|15206.1|15190.1|15208.8|15192.8|15211.5|15195.5|15204.6|15188.6|0
1699605000000|2023-11-10 08:30:00|15208.6|15192.6|15212|15196|15212.4|15196.4|15205.3|15189.3|0
1699605300000|2023-11-10 08:35:00|15212.4|15196.4|15208.3|15192.3|15213.5|15197.5|15206.8|15190.8|0
1699605600000|2023-11-10 08:40:00|15208|15192|15207.4|15191.4|15209.5|15193.5|15204.9|15188.9|0
1699605900000|2023-11-10 08:45:00|15207.5|15191.5|15199.9|15183.9|15207.5|15191.5|15194.8|15178.8|0
1699606200000|2023-11-10 08:50:00|15199.5|15183.5|15191.1|15175.1|15200.8|15184.8|15190|15174|0
1699606500000|2023-11-10 08:55:00|15191.3|15175.3|15193|15177|15193.3|15177.3|15185.3|15169.3|0
1699606800000|2023-11-10 09:00:00|15192.8|15176.8|15190.8|15174.8|15193.3|15177.3|15187.4|15171.4|0
1699607100000|2023-11-10 09:05:00|15190.5|15174.5|15194.8|15178.8|15196.9|15180.9|15188.9|15172.9|0
1699607400000|2023-11-10 09:10:00|15194.5|15178.5|15179.8|15163.8|15195|15179|15177.8|15161.8|0
1699607700000|2023-11-10 09:15:00|15178.5|15162.5|15169.5|15153.5|15179.3|15163.3|15167.8|15151.8|0
1699608000000|2023-11-10 09:20:00|15169.3|15153.3|15162.1|15146.1|15172.9|15156.9|15161.1|15145.1|0
1699608300000|2023-11-10 09:25:00|15162.3|15146.3|15161.6|15145.6|15168|15152|15158.8|15142.8|0
1699608600000|2023-11-10 09:30:00|15161.3|15145.3|15160.3|15144.3|15162.8|15146.8|15155|15139|0
1699608900000|2023-11-10 09:35:00|15159.6|15143.6|15155.8|15139.8|15161|15145|15153.4|15137.4|0
1699609200000|2023-11-10 09:40:00|15156|15140|15170.4|15154.4|15171|15155|15154.6|15138.6|0
1699609500000|2023-11-10 09:45:00|15170.3|15154.3|15178.3|15162.3|15180.3|15164.3|15169.3|15153.3|0
1699609800000|2023-11-10 09:50:00|15177.8|15161.8|15183.5|15167.5|15186|15170|15176.6|15160.6|0
1699610100000|2023-11-10 09:55:00|15183.6|15167.6|15184.5|15168.5|15187|15171|15180|15164|0
1699610400000|2023-11-10 10:00:00|15184.9|15168.9|15174|15158|15185.5|15169.5|15174|15158|0
1699610700000|2023-11-10 10:05:00|15173.3|15157.3|15166.3|15150.3|15173.8|15157.8|15163.8|15147.8|0
1699611000000|2023-11-10 10:10:00|15166.5|15150.5|15174.8|15158.8|15176.8|15160.8|15162.9|15146.9|0
1699611300000|2023-11-10 10:15:00|15175.1|15159.1|15171.4|15155.4|15176.6|15160.6|15169.6|15153.6|0
1699611600000|2023-11-10 10:20:00|15171.1|15155.1|15164.6|15148.6|15171.3|15155.3|15163.4|15147.4|0
1699611900000|2023-11-10 10:25:00|15165|15149|15168.6|15152.6|15169.3|15153.3|15162|15146|0
1699612200000|2023-11-10 10:30:00|15168.9|15152.9|15165.3|15149.3|15170.5|15154.5|15160.5|15144.5|0
1699612500000|2023-11-10 10:35:00|15164.3|15148.3|15172|15156|15173.4|15157.4|15164.3|15148.3|0
1699612800000|2023-11-10 10:40:00|15171.8|15155.8|15170.9|15154.9|15172.5|15156.5|15167.1|15151.1|0
1699613100000|2023-11-10 10:45:00|15171.3|15155.3|15176.8|15160.8|15178.4|15162.4|15168.5|15152.5|0
1699613400000|2023-11-10 10:50:00|15177.8|15161.8|15172.4|15156.4|15178.5|15162.5|15171.9|15155.9|0
1699613700000|2023-11-10 10:55:00|15172.3|15156.3|15175.8|15159.8|15179.5|15163.5|15171.5|15155.5|0
1699614000000|2023-11-10 11:00:00|15174|15158|15173.8|15157.8|15177.3|15161.3|15167.8|15151.8|0
1699614300000|2023-11-10 11:05:00|15173.6|15157.6|15169.8|15153.8|15176.1|15160.1|15169.3|15153.3|0
1699614600000|2023-11-10 11:10:00|15169.6|15153.6|15162.8|15146.8|15170.4|15154.4|15162.5|15146.5|0
1699614900000|2023-11-10 11:15:00|15162.9|15146.9|15169.5|15153.5|15170.9|15154.9|15162.8|15146.8|0
1699615200000|2023-11-10 11:20:00|15169.4|15153.4|15170.6|15154.6|15172.3|15156.3|15165.8|15149.8|0
1699615500000|2023-11-10 11:25:00|15169.4|15153.4|15167.1|15151.1|15171|15155|15165.5|15149.5|0
1699615800000|2023-11-10 11:30:00|15166.8|15150.8|15156.1|15140.1|15168|15152|15155.3|15139.3|0
1699616100000|2023-11-10 11:35:00|15156.3|15140.3|15159|15143|15159.5|15143.5|15151.8|15135.8|0
1699616400000|2023-11-10 11:40:00|15158.9|15142.9|15159.3|15143.3|15162|15146|15156.5|15140.5|0
1699616700000|2023-11-10 11:45:00|15158.5|15142.5|15160.3|15144.3|15160.8|15144.8|15156.8|15140.8|0
1699617000000|2023-11-10 11:50:00|15160.5|15144.5|15164.3|15148.3|15166.3|15150.3|15159.3|15143.3|0
1699617300000|2023-11-10 11:55:00|15164.1|15148.1|15173.3|15157.3|15173.9|15157.9|15163.5|15147.5|0
1699617600000|2023-11-10 12:00:00|15173.8|15157.8|15167.8|15151.8|15173.8|15157.8|15165.8|15149.8|0
1699617900000|2023-11-10 12:05:00|15167.6|15151.6|15175|15159|15176.5|15160.5|15167|15151|0
1699618200000|2023-11-10 12:10:00|15174.5|15158.5|15186|15170|15187|15171|15173.9|15157.9|0
1699618500000|2023-11-10 12:15:00|15185.5|15169.5|15189.9|15173.9|15192.5|15176.5|15185.5|15169.5|0
1699618800000|2023-11-10 12:20:00|15188.5|15172.5|15187.3|15171.3|15188.8|15172.8|15185.4|15169.4|0
1699619100000|2023-11-10 12:25:00|15188|15172|15197.9|15181.9|15200.3|15184.3|15185.9|15169.9|0
1699619400000|2023-11-10 12:30:00|15198|15182|15200.5|15184.5|15204.5|15188.5|15198|15182|0
1699619700000|2023-11-10 12:35:00|15200.4|15184.4|15207|15191|15207.8|15191.8|15199|15183|0
1699620000000|2023-11-10 12:40:00|15207.3|15191.3|15214.5|15198.5|15214.8|15198.8|15203.5|15187.5|0
1699620300000|2023-11-10 12:45:00|15214.3|15198.3|15211.5|15195.5|15214.4|15198.4|15209.8|15193.8|0
1699620600000|2023-11-10 12:50:00|15211.1|15195.1|15206.8|15190.8|15214.6|15198.6|15205.6|15189.6|0
1699620900000|2023-11-10 12:55:00|15206.4|15190.4|15220.5|15204.5|15226.4|15210.4|15206.3|15190.3|0
1699621200000|2023-11-10 13:00:00|15221.1|15205.1|15214|15198|15225.3|15209.3|15209.8|15193.8|0
1699621500000|2023-11-10 13:05:00|15214.5|15198.5|15231.4|15215.4|15232.3|15216.3|15212|15196|0
1699621800000|2023-11-10 13:10:00|15231.5|15215.5|15229.8|15213.8|15231.5|15215.5|15224.1|15208.1|0
1699622100000|2023-11-10 13:15:00|15229.6|15213.6|15228.3|15212.3|15233.8|15217.8|15227|15211|0
1699622400000|2023-11-10 13:20:00|15228.5|15212.5|15221.6|15205.6|15231.3|15215.3|15221|15205|0
1699622700000|2023-11-10 13:25:00|15221.9|15205.9|15227.5|15211.5|15231.6|15215.6|15221.8|15205.8|0
1699623000000|2023-11-10 13:30:00|15227.1|15211.1|15225.5|15209.5|15227.8|15211.8|15220.9|15204.9|0
1699623300000|2023-11-10 13:35:00|15225.8|15209.8|15239.1|15223.1|15239.4|15223.4|15225.8|15209.8|0
1699623600000|2023-11-10 13:40:00|15238.9|15222.9|15246.1|15230.1|15246.9|15230.9|15232.6|15216.6|0
1699623900000|2023-11-10 13:45:00|15245.8|15229.8|15251.8|15235.8|15251.8|15235.8|15243.8|15227.8|0
1699624200000|2023-11-10 13:50:00|15252|15236|15263.5|15247.5|15263.9|15247.9|15251.8|15235.8|0
1699624500000|2023-11-10 13:55:00|15263.9|15247.9|15262.6|15246.6|15264.8|15248.8|15258.3|15242.3|0
1699624800000|2023-11-10 14:00:00|15262.9|15246.9|15256.5|15240.5|15262.9|15246.9|15256.5|15240.5|0
1699625100000|2023-11-10 14:05:00|15256.4|15240.4|15257.4|15241.4|15260.1|15244.1|15255.4|15239.4|0
1699625400000|2023-11-10 14:10:00|15257.5|15241.5|15267.3|15251.3|15268.5|15252.5|15254.4|15238.4|0
1699625700000|2023-11-10 14:15:00|15268.1|15252.1|15263.4|15247.4|15268.1|15252.1|15262.5|15246.5|0
1699626000000|2023-11-10 14:20:00|15263.3|15247.3|15265.9|15249.9|15267.5|15251.5|15260.5|15244.5|0
1699626300000|2023-11-10 14:25:00|15261.4|15245.4|15270.5|15254.5|15274.9|15258.9|15261.4|15245.4|0
1699626600000|2023-11-10 14:30:00|15271.3|15255.3|15265.4|15249.4|15274.1|15258.1|15250.3|15234.3|0
1699626900000|2023-11-10 14:35:00|15265|15249|15283.1|15267.1|15289.3|15273.3|15257.1|15241.1|0
1699627200000|2023-11-10 14:40:00|15286.2|15270.2|15318.4|15302.4|15318.4|15302.4|15286.2|15270.2|0
1699627500000|2023-11-10 14:45:00|15319.6|15303.6|15315.6|15299.6|15323.3|15307.3|15307.6|15291.6|0
1699627800000|2023-11-10 14:50:00|15315|15299|15323.5|15307.5|15327.4|15311.4|15307.9|15291.9|0
1699628100000|2023-11-10 14:55:00|15323.8|15307.8|15315.6|15299.6|15327|15311|15309.8|15293.8|0
1699628400000|2023-11-10 15:00:00|15303|15287|15284.5|15268.5|15316.1|15300.1|15273.1|15257.1|0
1699628700000|2023-11-10 15:05:00|15285.3|15269.3|15279|15263|15298|15282|15271|15255|0
1699629000000|2023-11-10 15:10:00|15277|15261|15292.5|15276.5|15304.6|15288.6|15273.6|15257.6|0
1699629300000|2023-11-10 15:15:00|15291.8|15275.8|15302.3|15286.3|15302.8|15286.8|15276.8|15260.8|0
1699629600000|2023-11-10 15:20:00|15301.5|15285.5|15288.7|15272.7|15302.6|15286.6|15286.9|15270.9|0
1699629900000|2023-11-10 15:25:00|15288.5|15272.5|15274|15258|15288.9|15272.9|15262.5|15246.5|0
1699630200000|2023-11-10 15:30:00|15274.6|15258.6|15268.2|15252.2|15286|15270|15267|15251|0
1699630500000|2023-11-10 15:35:00|15271|15255|15271.6|15255.6|15289|15273|15263.5|15247.5|0
1699630800000|2023-11-10 15:40:00|15271.9|15255.9|15280.1|15264.1|15282.9|15266.9|15262.6|15246.6|0
1699631100000|2023-11-10 15:45:00|15281.5|15265.5|15291.2|15275.2|15305|15289|15274.1|15258.1|0
1699631400000|2023-11-10 15:50:00|15291|15275|15298.1|15282.1|15303.9|15287.9|15284.9|15268.9|0
1699631700000|2023-11-10 15:55:00|15299.1|15283.1|15312.1|15296.1|15312.1|15296.1|15297.7|15281.7|0
1699632000000|2023-11-10 16:00:00|15311.1|15295.1|15343.1|15327.1|15343.1|15327.1|15311.1|15295.1|0
1699632300000|2023-11-10 16:05:00|15342.5|15326.5|15368|15352|15372.9|15356.9|15342.5|15326.5|0
1699632600000|2023-11-10 16:10:00|15368.2|15352.2|15380.6|15364.6|15382.6|15366.6|15365.2|15349.2|0
1699632900000|2023-11-10 16:15:00|15383.4|15367.4|15384.6|15368.6|15386.2|15370.2|15378|15362|0
1699633200000|2023-11-10 16:20:00|15385.2|15369.2|15383.6|15367.6|15387.8|15371.8|15379.6|15363.6|0
1699633500000|2023-11-10 16:25:00|15383.8|15367.8|15376.1|15360.1|15387.6|15371.6|15372.6|15356.6|0
1699633800000|2023-11-10 16:30:00|15375.8|15359.8|15363.6|15347.6|15380.3|15364.3|15362.6|15346.6|0
1699634100000|2023-11-10 16:35:00|15363.8|15347.8|15368.6|15352.6|15370.5|15354.5|15352.7|15336.7|0
1699634400000|2023-11-10 16:40:00|15369.8|15353.8|15381.4|15365.4|15381.8|15365.8|15368.8|15352.8|0
1699634700000|2023-11-10 16:45:00|15381.2|15365.2|15372.6|15356.6|15383.2|15367.2|15372.6|15356.6|0
1699635000000|2023-11-10 16:50:00|15372.8|15356.8|15385.7|15369.7|15386.7|15370.7|15372.8|15356.8|0
1699635300000|2023-11-10 16:55:00|15386.8|15370.8|15390.1|15374.1|15390.9|15374.9|15380.9|15364.9|0
1699635600000|2023-11-10 17:00:00|15389.8|15373.8|15399.6|15383.6|15406.6|15390.6|15384.9|15368.9|0
1699635900000|2023-11-10 17:05:00|15399.4|15383.4|15418.2|15402.2|15419.2|15403.2|15396.4|15380.4|0
1699636200000|2023-11-10 17:10:00|15418.7|15402.7|15416.4|15400.4|15422.2|15406.2|15413.8|15397.8|0
1699636500000|2023-11-10 17:15:00|15416.6|15400.6|15419.9|15403.9|15422.6|15406.6|15414.7|15398.7|0
1699636800000|2023-11-10 17:20:00|15421.6|15405.6|15418.8|15402.8|15424.4|15408.4|15415.1|15399.1|0
1699637100000|2023-11-10 17:25:00|15419.2|15403.2|15416.2|15400.2|15423|15407|15414.4|15398.4|0
1699637400000|2023-11-10 17:30:00|15417|15401|15447.9|15431.9|15449.9|15433.9|15414.5|15398.5|0
1699637700000|2023-11-10 17:35:00|15448.7|15432.7|15461.4|15445.4|15464.7|15448.7|15448.1|15432.1|0
1699638000000|2023-11-10 17:40:00|15462.1|15446.1|15467.7|15451.7|15473.9|15457.9|15457.6|15441.6|0
1699638300000|2023-11-10 17:45:00|15468.1|15452.1|15460.1|15444.1|15469.1|15453.1|15456.5|15440.5|0
1699638600000|2023-11-10 17:50:00|15460.2|15444.2|15474.8|15458.8|15474.8|15458.8|15455.2|15439.2|0
1699638900000|2023-11-10 17:55:00|15475.6|15459.6|15461.1|15445.1|15476.5|15460.5|15459|15443|0
1699639200000|2023-11-10 18:00:00|15461.3|15445.3|15466.8|15450.8|15467.1|15451.1|15456.4|15440.4|0
1699639500000|2023-11-10 18:05:00|15466.6|15450.6|15451.8|15435.8|15466.6|15450.6|15450.5|15434.5|0
1699639800000|2023-11-10 18:10:00|15452.6|15436.6|15450.1|15434.1|15455.9|15439.9|15441.1|15425.1|0
1699640100000|2023-11-10 18:15:00|15449.9|15433.9|15455.7|15439.7|15457|15441|15441.6|15425.6|0
1699640400000|2023-11-10 18:20:00|15455.6|15439.6|15474.7|15458.7|15477.6|15461.6|15455.6|15439.6|0
1699640700000|2023-11-10 18:25:00|15475.5|15459.5|15475|15459|15482.2|15466.2|15473.3|15457.3|0
1699641000000|2023-11-10 18:30:00|15474.6|15458.6|15489.7|15473.7|15489.7|15473.7|15474.6|15458.6|0
1699641300000|2023-11-10 18:35:00|15488.5|15472.5|15495.2|15479.2|15496.5|15480.5|15486.5|15470.5|0
1699641600000|2023-11-10 18:40:00|15495.6|15479.6|15503.2|15487.2|15506|15490|15493.6|15477.6|0
1699641900000|2023-11-10 18:45:00|15503.5|15487.5|15503.8|15487.8|15506.3|15490.3|15497.1|15481.1|0
1699642200000|2023-11-10 18:50:00|15503.3|15487.3|15494.3|15478.3|15503.5|15487.5|15491.8|15475.8|0
1699642500000|2023-11-10 18:55:00|15493.3|15477.3|15496.2|15480.2|15500.2|15484.2|15491|15475|0
1699642800000|2023-11-10 19:00:00|15497.7|15481.7|15494|15478|15498|15482|15491|15475|0
1699643100000|2023-11-10 19:05:00|15495.3|15479.3|15504.6|15488.6|15504.7|15488.7|15494.1|15478.1|0
1699643400000|2023-11-10 19:10:00|15504.7|15488.7|15508.1|15492.1|15512|15496|15500.6|15484.6|0
1699643700000|2023-11-10 19:15:00|15508.8|15492.8|15507.2|15491.2|15511.8|15495.8|15504.1|15488.1|0
1699644000000|2023-11-10 19:20:00|15507.3|15491.3|15506.3|15490.3|15513.2|15497.2|15504.2|15488.2|0
1699644300000|2023-11-10 19:25:00|15506|15490|15509.4|15493.4|15512.8|15496.8|15500.8|15484.8|0
1699644600000|2023-11-10 19:30:00|15510.1|15494.1|15500.5|15484.5|15510.9|15494.9|15498.9|15482.9|0
1699644900000|2023-11-10 19:35:00|15501.1|15485.1|15511.8|15495.8|15511.8|15495.8|15498.9|15482.9|0
1699645200000|2023-11-10 19:40:00|15512|15496|15511.8|15495.8|15517.5|15501.5|15510.5|15494.5|0
1699645500000|2023-11-10 19:45:00|15511.3|15495.3|15510.9|15494.9|15516.4|15500.4|15507.2|15491.2|0
1699645800000|2023-11-10 19:50:00|15512|15496|15513|15497|15518.3|15502.3|15507.7|15491.7|0
1699646100000|2023-11-10 19:55:00|15512.7|15496.7|15507.7|15491.7|15512.9|15496.9|15505.7|15489.7|0
1699646400000|2023-11-10 20:00:00|15507.9|15491.9|15508.7|15492.7|15515.3|15499.3|15505.7|15489.7|0
1699646700000|2023-11-10 20:05:00|15507.7|15491.7|15512.4|15496.4|15513.2|15497.2|15504.9|15488.9|0
1699647000000|2023-11-10 20:10:00|15512.7|15496.7|15513.5|15497.5|15513.8|15497.8|15507.8|15491.8|0
1699647300000|2023-11-10 20:15:00|15513.3|15497.3|15526.3|15510.3|15526.3|15510.3|15508.8|15492.8|0
1699647600000|2023-11-10 20:20:00|15526.2|15510.2|15522|15506|15526.2|15510.2|15517.7|15501.7|0
1699647900000|2023-11-10 20:25:00|15522.2|15506.2|15530.2|15514.2|15532.4|15516.4|15518.5|15502.5|0
1699648200000|2023-11-10 20:30:00|15529.3|15513.3|15522.5|15506.5|15531.7|15515.7|15519.2|15503.2|0
1699648500000|2023-11-10 20:35:00|15522.2|15506.2|15525.8|15509.8|15532.2|15516.2|15520.4|15504.4|0
1699648800000|2023-11-10 20:40:00|15526|15510|15536.2|15520.2|15537|15521|15523.4|15507.4|0
1699649100000|2023-11-10 20:45:00|15535.7|15519.7|15537.2|15521.2|15544|15528|15532.6|15516.6|0
1699649400000|2023-11-10 20:50:00|15540.5|15524.5|15532.5|15516.5|15543.1|15527.1|15531.7|15515.7|0
1699649700000|2023-11-10 20:55:00|15536|15520|15539.5|15523.5|15539.5|15523.5|15528.4|15512.4|0
1699650000000|2023-11-10 21:00:00|15536.5|15520.5|15535.4|15519.4|15544.3|15528.3|15532.7|15516.7|0
1699650300000|2023-11-10 21:05:00|15535.2|15519.2|15541.7|15525.7|15543.5|15527.5|15535.2|15519.2|0
1699650600000|2023-11-10 21:10:00|15541.4|15525.4|15543.9|15527.9|15546.4|15530.4|15539.5|15523.5|0
1699650900000|2023-11-10 21:15:00|15544.3|15528.3|15547.3|15531.3|15548.7|15532.7|15542.3|15526.3|0
1699651200000|2023-11-10 21:20:00|15547.2|15531.2|15547|15531|15548.7|15532.7|15546|15530|0
1699651500000|2023-11-10 21:25:00|15546.9|15530.9|15546.5|15530.5|15548|15532|15546.3|15530.3|0
1699651800000|2023-11-10 21:30:00|15546.4|15530.4|15549.5|15533.5|15551.8|15535.8|15546.3|15530.3|0
1699652100000|2023-11-10 21:35:00|15549.9|15533.9|15533.5|15517.5|15550.9|15534.9|15529.8|15513.8|0
1699652400000|2023-11-10 21:40:00|15533.2|15517.2|15530.9|15514.9|15533.2|15517.2|15526.8|15510.8|0
1699652700000|2023-11-10 21:45:00|15529.7|15513.7|15527.7|15511.7|15533.4|15517.4|15527.3|15511.3|0
1699653000000|2023-11-10 21:50:00|15527.8|15511.8|15521.2|15505.2|15529.4|15513.4|15518.7|15502.7|0
1699653300000|2023-11-10 21:55:00|15520.9|15504.9|15520.3|15504.3|15524.3|15508.3|15516.9|15500.9|0
1699689300000|2023-11-11 07:55:00|15511.1|15495.1|15510.1|15494.1|15511.1|15495.1|15510.1|15494.1|0
1699689600000|2023-11-11 08:00:00|15509.1|15495.1|15509.1|15495.1|15509.1|15495.1|15509.1|15495.1|0
1699690800000|2023-11-11 08:20:00|15502.3|15488.3|15495.2|15481.2|15502.3|15488.3|15495.2|15481.2|0
1699691400000|2023-11-11 08:30:00|15502|15488|15502|15488|15502|15488|15502|15488|0
1699692900000|2023-11-11 08:55:00|15498.2|15484.2|15498.2|15484.2|15498.2|15484.2|15498.2|15484.2|0
1699693200000|2023-11-11 09:00:00|15497|15483|15497|15483|15497|15483|15497|15483|0
1699694400000|2023-11-11 09:20:00|15503.8|15489.8|15503.8|15489.8|15503.8|15489.8|15503.8|15489.8|0
1699695600000|2023-11-11 09:40:00|15502.1|15488.1|15502.1|15488.1|15502.1|15488.1|15502.1|15488.1|0
1699698600000|2023-11-11 10:30:00|15508.9|15494.9|15508.9|15494.9|15508.9|15494.9|15508.9|15494.9|0
1699699200000|2023-11-11 10:40:00|15508.6|15494.6|15506.8|15492.8|15508.6|15494.6|15506.8|15492.8|0
1699700100000|2023-11-11 10:55:00|15506.3|15492.3|15506.3|15492.3|15506.3|15492.3|15506.3|15492.3|0
1699705500000|2023-11-11 12:25:00|15505.7|15491.7|15505.7|15491.7|15505.7|15491.7|15505.7|15491.7|0
1699707900000|2023-11-11 13:05:00|15503.9|15489.9|15503.9|15489.9|15503.9|15489.9|15503.9|15489.9|0
1699708200000|2023-11-11 13:10:00|15503.7|15489.7|15503.7|15489.7|15503.7|15489.7|15503.7|15489.7|0
1699708800000|2023-11-11 13:20:00|15504|15490|15504|15490|15504|15490|15504|15490|0
1699721400000|2023-11-11 16:50:00|15504.3|15490.3|15504.3|15490.3|15504.3|15490.3|15504.3|15490.3|0
1699725300000|2023-11-11 17:55:00|15504.4|15490.4|15504.4|15490.4|15504.4|15490.4|15504.4|15490.4|0
1699733100000|2023-11-11 20:05:00|15504.2|15490.2|15504.2|15490.2|15504.2|15490.2|15504.2|15490.2|0
1699735200000|2023-11-11 20:40:00|15505.4|15491.4|15505.4|15491.4|15505.4|15491.4|15505.4|15491.4|0
1699738500000|2023-11-11 21:35:00|15506.4|15492.4|15506.4|15492.4|15506.4|15492.4|15506.4|15492.4|0
1699754100000|2023-11-12 01:55:00|15505.8|15491.8|15505.8|15491.8|15505.8|15491.8|15505.8|15491.8|0
1699755600000|2023-11-12 02:20:00|15507.6|15493.6|15507.6|15493.6|15507.6|15493.6|15507.6|15493.6|0
1699758000000|2023-11-12 03:00:00|15500.9|15486.9|15500.9|15486.9|15500.9|15486.9|15500.9|15486.9|0
1699774800000|2023-11-12 07:40:00|15500.8|15486.8|15500.8|15486.8|15500.8|15486.8|15500.8|15486.8|0
1699776300000|2023-11-12 08:05:00|15507.5|15493.5|15509.6|15495.6|15509.6|15495.6|15507.5|15493.5|0
1699776900000|2023-11-12 08:15:00|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|0
1699777200000|2023-11-12 08:20:00|15502.3|15488.3|15502.3|15488.3|15502.3|15488.3|15502.3|15488.3|0
1699780800000|2023-11-12 09:20:00|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|0
1699783500000|2023-11-12 10:05:00|15502.3|15488.3|15502.3|15488.3|15502.3|15488.3|15502.3|15488.3|0
1699783800000|2023-11-12 10:10:00|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|0
1699785600000|2023-11-12 10:40:00|15509.7|15495.7|15509.7|15495.7|15509.7|15495.7|15509.7|15495.7|0
1699789800000|2023-11-12 11:50:00|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|15509.3|15495.3|0
1699793100000|2023-11-12 12:45:00|15502.3|15488.3|15502.3|15488.3|15502.3|15488.3|15502.3|15488.3|0
1699796400000|2023-11-12 13:40:00|15509.2|15495.2|15509.2|15495.2|15509.2|15495.2|15509.2|15495.2|0
1699797000000|2023-11-12 13:50:00|15502.2|15488.2|15502.2|15488.2|15502.2|15488.2|15502.2|15488.2|0
1699800000000|2023-11-12 14:40:00|15495.2|15481.2|15495.2|15481.2|15495.2|15481.2|15495.2|15481.2|0
1699801200000|2023-11-12 15:00:00|15498.6|15484.6|15498.6|15484.6|15498.6|15484.6|15498.6|15484.6|0
1699801500000|2023-11-12 15:05:00|15505.6|15491.6|15505.6|15491.6|15505.6|15491.6|15505.6|15491.6|0
1699804200000|2023-11-12 15:50:00|15498.6|15484.6|15498.6|15484.6|15498.6|15484.6|15498.6|15484.6|0
1699805100000|2023-11-12 16:05:00|15498|15484|15498|15484|15498|15484|15498|15484|0
1699806300000|2023-11-12 16:25:00|15504.8|15490.8|15504.8|15490.8|15504.8|15490.8|15504.8|15490.8|0
1699816800000|2023-11-12 19:20:00|15507.5|15493.5|15507.5|15493.5|15507.5|15493.5|15507.5|15493.5|0
1699817400000|2023-11-12 19:30:00|15510.2|15496.2|15510.2|15496.2|15510.2|15496.2|15510.2|15496.2|0
1699820700000|2023-11-12 20:25:00|15517|15503|15517|15503|15517|15503|15517|15503|0
1699830000000|2023-11-12 23:00:00|15520|15506|15516.9|15502.9|15541.4|15527.4|15512.6|15498.6|0
1699830300000|2023-11-12 23:05:00|15517|15503|15519|15505|15523|15509|15517|15503|0
1699830600000|2023-11-12 23:10:00|15519.1|15505.1|15525|15511|15525.9|15511.9|15517.1|15503.1|0
1699830900000|2023-11-12 23:15:00|15525.1|15511.1|15521.4|15507.4|15527.1|15513.1|15520.3|15506.3|0
1699831200000|2023-11-12 23:20:00|15521.5|15507.5|15522.6|15508.6|15524.5|15510.5|15518.8|15504.8|0
1699831500000|2023-11-12 23:25:00|15522.5|15508.5|15522.5|15508.5|15522.9|15508.9|15520.1|15506.1|0
1699831800000|2023-11-12 23:30:00|15522|15508|15524.4|15510.4|15527.3|15513.3|15522|15508|0
1699832100000|2023-11-12 23:35:00|15524.5|15510.5|15514.1|15500.1|15524.9|15510.9|15508.1|15494.1|0
1699832400000|2023-11-12 23:40:00|15514.3|15500.3|15514.5|15500.5|15516.6|15502.6|15511.9|15497.9|0
1699832700000|2023-11-12 23:45:00|15514.6|15500.6|15507|15493|15517.3|15503.3|15504.6|15490.6|0
1699833000000|2023-11-12 23:50:00|15503|15489|15502.4|15488.4|15505.5|15491.5|15489.4|15475.4|0
1699833300000|2023-11-12 23:55:00|15502.5|15488.5|15501|15487|15504.1|15490.1|15500.5|15486.5|0
1699833600000|2023-11-13 00:00:00|15499.9|15485.9|15502.8|15488.8|15507.3|15493.3|15499.8|15485.8|0
1699833900000|2023-11-13 00:05:00|15502.9|15488.9|15498.4|15484.4|15505.4|15491.4|15497.4|15483.4|0
1699834200000|2023-11-13 00:10:00|15498.3|15484.3|15494.1|15480.1|15498.6|15484.6|15492.4|15478.4|0
1699834500000|2023-11-13 00:15:00|15494.3|15480.3|15492.6|15478.6|15495.8|15481.8|15492|15478|0
1699834800000|2023-11-13 00:20:00|15492.9|15478.9|15493|15479|15495.4|15481.4|15490.8|15476.8|0
1699835100000|2023-11-13 00:25:00|15493.3|15479.3|15496|15482|15497.1|15483.1|15492.8|15478.8|0
1699835400000|2023-11-13 00:30:00|15496.3|15482.3|15493.5|15479.5|15497.1|15483.1|15492.4|15478.4|0
1699835700000|2023-11-13 00:35:00|15493.6|15479.6|15492.6|15478.6|15494|15480|15492|15478|0
1699836000000|2023-11-13 00:40:00|15492.5|15478.5|15498|15484|15498|15484|15487.3|15473.3|0
1699836300000|2023-11-13 00:45:00|15497.8|15483.8|15488.8|15474.8|15497.8|15483.8|15486.6|15472.6|0
1699836600000|2023-11-13 00:50:00|15488.9|15474.9|15483.8|15469.8|15489|15475|15482.3|15468.3|0
1699836900000|2023-11-13 00:55:00|15484|15470|15489.1|15475.1|15490.8|15476.8|15484|15470|0
1699837200000|2023-11-13 01:00:00|15489.3|15475.3|15489|15475|15489.3|15475.3|15483.3|15469.3|0
1699837500000|2023-11-13 01:05:00|15489.3|15475.3|15488.8|15474.8|15491.3|15477.3|15487.6|15473.6|0
1699837800000|2023-11-13 01:10:00|15489|15475|15486.8|15472.8|15489|15475|15484.8|15470.8|0
1699838100000|2023-11-13 01:15:00|15486.9|15472.9|15489.1|15475.1|15490.6|15476.6|15486.6|15472.6|0
1699838400000|2023-11-13 01:20:00|15489|15475|15481.6|15467.6|15490|15476|15481.4|15467.4|0
1699838700000|2023-11-13 01:25:00|15481.3|15467.3|15488.3|15474.3|15488.6|15474.6|15481|15467|0
1699839000000|2023-11-13 01:30:00|15488.9|15474.9|15486.8|15472.8|15491.9|15477.9|15486.4|15472.4|0
1699839300000|2023-11-13 01:35:00|15486.6|15472.6|15483.5|15469.5|15486.6|15472.6|15482.6|15468.6|0
1699839600000|2023-11-13 01:40:00|15483.6|15469.6|15484.5|15470.5|15484.9|15470.9|15482|15468|0
1699839900000|2023-11-13 01:45:00|15484.6|15470.6|15485.4|15471.4|15485.9|15471.9|15482.9|15468.9|0
1699840200000|2023-11-13 01:50:00|15485.3|15471.3|15484|15470|15485.4|15471.4|15483.5|15469.5|0
1699840500000|2023-11-13 01:55:00|15483.9|15469.9|15485.3|15471.3|15486.8|15472.8|15483.6|15469.6|0
1699840800000|2023-11-13 02:00:00|15485.1|15471.1|15484.1|15470.1|15485.4|15471.4|15483.8|15469.8|0
1699841100000|2023-11-13 02:05:00|15484.3|15470.3|15484.8|15470.8|15485.9|15471.9|15484|15470|0
1699841400000|2023-11-13 02:10:00|15484.9|15470.9|15486.3|15472.3|15487.8|15473.8|15484.8|15470.8|0
1699841700000|2023-11-13 02:15:00|15486.1|15472.1|15484.3|15470.3|15486.4|15472.4|15484.3|15470.3|0
1699842000000|2023-11-13 02:20:00|15484|15470|15483.8|15469.8|15485.4|15471.4|15482.9|15468.9|0
1699842300000|2023-11-13 02:25:00|15483.3|15469.3|15481.3|15467.3|15483.4|15469.4|15479.5|15465.5|0
1699842600000|2023-11-13 02:30:00|15481.1|15467.1|15485|15471|15486.9|15472.9|15481.1|15467.1|0
1699842900000|2023-11-13 02:35:00|15484.8|15470.8|15475|15461|15485.1|15471.1|15471.3|15457.3|0
1699843200000|2023-11-13 02:40:00|15474.8|15460.8|15474.1|15460.1|15476.1|15462.1|15471.3|15457.3|0
1699843500000|2023-11-13 02:45:00|15474.3|15460.3|15465.1|15451.1|15474.3|15460.3|15463.4|15449.4|0
1699843800000|2023-11-13 02:50:00|15465.3|15451.3|15463|15449|15468.9|15454.9|15461|15447|0
1699844100000|2023-11-13 02:55:00|15463.1|15449.1|15465.3|15451.3|15466.8|15452.8|15461.8|15447.8|0
1699844400000|2023-11-13 03:00:00|15465.8|15451.8|15460|15446|15465.8|15451.8|15459.8|15445.8|0
1699844700000|2023-11-13 03:05:00|15459.9|15445.9|15456.8|15442.8|15460.1|15446.1|15455.5|15441.5|0
1699845000000|2023-11-13 03:10:00|15456.6|15442.6|15460.3|15446.3|15460.8|15446.8|15456.6|15442.6|0
1699845300000|2023-11-13 03:15:00|15460|15446|15459.8|15445.8|15462.5|15448.5|15458.8|15444.8|0
1699845600000|2023-11-13 03:20:00|15459.6|15445.6|15459.9|15445.9|15460.8|15446.8|15458.9|15444.9|0
1699845900000|2023-11-13 03:25:00|15459.8|15445.8|15461.3|15447.3|15463.3|15449.3|15459.8|15445.8|0
1699846200000|2023-11-13 03:30:00|15461.1|15447.1|15460.6|15446.6|15461.3|15447.3|15456.1|15442.1|0
1699846500000|2023-11-13 03:35:00|15460.3|15446.3|15458.8|15444.8|15460.5|15446.5|15458.3|15444.3|0
1699846800000|2023-11-13 03:40:00|15458.6|15444.6|15460.3|15446.3|15461.3|15447.3|15457.8|15443.8|0
1699847100000|2023-11-13 03:45:00|15460.4|15446.4|15461.5|15447.5|15462.4|15448.4|15459.3|15445.3|0
1699847400000|2023-11-13 03:50:00|15461.3|15447.3|15461.4|15447.4|15461.8|15447.8|15460.1|15446.1|0
1699847700000|2023-11-13 03:55:00|15461.5|15447.5|15460.3|15446.3|15462.5|15448.5|15459.9|15445.9|0
1699848000000|2023-11-13 04:00:00|15460.1|15446.1|15459.1|15445.1|15460.1|15446.1|15455.8|15441.8|0
1699848300000|2023-11-13 04:05:00|15459|15445|15459.9|15445.9|15461|15447|15457.6|15443.6|0
1699848600000|2023-11-13 04:10:00|15459.8|15445.8|15458.8|15444.8|15460|15446|15457.4|15443.4|0
1699848900000|2023-11-13 04:15:00|15458.9|15444.9|15459.8|15445.8|15460.4|15446.4|15457.5|15443.5|0
1699849200000|2023-11-13 04:20:00|15459.6|15445.6|15457|15443|15460|15446|15457|15443|0
1699849500000|2023-11-13 04:25:00|15457.1|15443.1|15457.1|15443.1|15458.3|15444.3|15456.1|15442.1|0
1699849800000|2023-11-13 04:30:00|15457|15443|15458.8|15444.8|15460.6|15446.6|15456.5|15442.5|0
1699850100000|2023-11-13 04:35:00|15458.6|15444.6|15452.5|15438.5|15459|15445|15452.3|15438.3|0
1699850400000|2023-11-13 04:40:00|15452.6|15438.6|15458.4|15444.4|15458.5|15444.5|15452.6|15438.6|0
1699850700000|2023-11-13 04:45:00|15458.3|15444.3|15458.8|15444.8|15459.8|15445.8|15457.9|15443.9|0
1699851000000|2023-11-13 04:50:00|15458.6|15444.6|15454.3|15440.3|15458.6|15444.6|15454.3|15440.3|0
1699851300000|2023-11-13 04:55:00|15454.1|15440.1|15456.4|15442.4|15456.8|15442.8|15453.9|15439.9|0
1699851600000|2023-11-13 05:00:00|15456.3|15442.3|15455.3|15441.3|15456.9|15442.9|15455.1|15441.1|0
1699851900000|2023-11-13 05:05:00|15455.1|15441.1|15455.4|15441.4|15455.8|15441.8|15452.4|15438.4|0
1699852200000|2023-11-13 05:10:00|15455.3|15441.3|15459.3|15445.3|15459.8|15445.8|15454.5|15440.5|0
1699852500000|2023-11-13 05:15:00|15459.1|15445.1|15462.5|15448.5|15464|15450|15458.4|15444.4|0
1699852800000|2023-11-13 05:20:00|15462.6|15448.6|15469.9|15455.9|15471.3|15457.3|15462.5|15448.5|0
1699853100000|2023-11-13 05:25:00|15469.6|15455.6|15463.3|15449.3|15469.6|15455.6|15462.5|15448.5|0
1699853400000|2023-11-13 05:30:00|15463.8|15449.8|15463.3|15449.3|15464.9|15450.9|15461.8|15447.8|0
1699853700000|2023-11-13 05:35:00|15463.4|15449.4|15462.3|15448.3|15463.5|15449.5|15461.8|15447.8|0
1699854000000|2023-11-13 05:40:00|15462.1|15448.1|15459.8|15445.8|15462.8|15448.8|15459.1|15445.1|0
1699854300000|2023-11-13 05:45:00|15460|15446|15458.4|15444.4|15460.6|15446.6|15457.3|15443.3|0
1699854600000|2023-11-13 05:50:00|15458.5|15444.5|15461.5|15447.5|15461.8|15447.8|15458.5|15444.5|0
1699854900000|2023-11-13 05:55:00|15461.4|15447.4|15462.3|15448.3|15462.5|15448.5|15459.4|15445.4|0
1699855200000|2023-11-13 06:00:00|15461.5|15447.5|15460.5|15446.5|15463.8|15449.8|15459.5|15445.5|0
1699855500000|2023-11-13 06:05:00|15460|15446|15459.1|15445.1|15460.9|15446.9|15457.6|15443.6|0
1699855800000|2023-11-13 06:10:00|15459.3|15445.3|15461.3|15447.3|15462.8|15448.8|15456.6|15442.6|0
1699856100000|2023-11-13 06:15:00|15461.1|15447.1|15463|15449|15463|15449|15459.1|15445.1|0
1699856400000|2023-11-13 06:20:00|15463.1|15449.1|15470.4|15456.4|15472.1|15458.1|15463.1|15449.1|0
1699856700000|2023-11-13 06:25:00|15470.5|15456.5|15472.5|15458.5|15475.3|15461.3|15467.5|15453.5|0
1699857000000|2023-11-13 06:30:00|15473|15459|15472|15458|15475.8|15461.8|15470.3|15456.3|0
1699857300000|2023-11-13 06:35:00|15472.1|15458.1|15478|15464|15481.9|15467.9|15472|15458|0
1699857600000|2023-11-13 06:40:00|15477.9|15463.9|15478.3|15464.3|15479|15465|15475.3|15461.3|0
1699857900000|2023-11-13 06:45:00|15478.8|15464.8|15480.3|15466.3|15480.3|15466.3|15477.8|15463.8|0
1699858200000|2023-11-13 06:50:00|15480.4|15466.4|15476.3|15462.3|15482.9|15468.9|15474.9|15460.9|0
1699858500000|2023-11-13 06:55:00|15476|15462|15480|15466|15480.5|15466.5|15474.8|15460.8|0
1699858800000|2023-11-13 07:00:00|15479.8|15465.8|15480.9|15466.9|15482.8|15468.8|15475|15461|0
1699859100000|2023-11-13 07:05:00|15480.8|15466.8|15478.5|15464.5|15481.9|15467.9|15474.9|15460.9|0
1699859400000|2023-11-13 07:10:00|15478.4|15464.4|15480.5|15466.5|15482.5|15468.5|15476.5|15462.5|0
1699859700000|2023-11-13 07:15:00|15481|15467|15483.8|15469.8|15485|15471|15480.3|15466.3|0
1699860000000|2023-11-13 07:20:00|15484|15470|15479.8|15465.8|15485.1|15471.1|15479|15465|0
1699860300000|2023-11-13 07:25:00|15479.9|15465.9|15477.8|15463.8|15480.3|15466.3|15477.3|15463.3|0
1699860600000|2023-11-13 07:30:00|15477.5|15463.5|15474|15460|15478.3|15464.3|15471.5|15457.5|0
1699860900000|2023-11-13 07:35:00|15474.1|15460.1|15480|15466|15480.5|15466.5|15472.8|15458.8|0
1699861200000|2023-11-13 07:40:00|15479.9|15465.9|15479.5|15465.5|15482.3|15468.3|15474.4|15460.4|0
1699861500000|2023-11-13 07:45:00|15479.4|15465.4|15482.8|15468.8|15484|15470|15478.9|15464.9|0
1699861800000|2023-11-13 07:50:00|15482.3|15468.3|15479|15465|15483.1|15469.1|15476.5|15462.5|0
1699862100000|2023-11-13 07:55:00|15479.5|15465.5|15480.1|15466.1|15484.5|15470.5|15478.5|15464.5|0
1699862400000|2023-11-13 08:00:00|15481.3|15467.3|15476.4|15462.4|15483.9|15469.9|15473.6|15459.6|0
1699862700000|2023-11-13 08:05:00|15476.8|15462.8|15483.8|15469.8|15484.3|15470.3|15470.9|15456.9|0
1699863000000|2023-11-13 08:10:00|15484.1|15470.1|15474.5|15460.5|15485.3|15471.3|15474.5|15460.5|0
1699863300000|2023-11-13 08:15:00|15474.3|15460.3|15470.1|15456.1|15475.3|15461.3|15468.6|15454.6|0
1699863600000|2023-11-13 08:20:00|15470.3|15456.3|15479.9|15465.9|15481.5|15467.5|15469.6|15455.6|0
1699863900000|2023-11-13 08:25:00|15480.6|15466.6|15481.9|15467.9|15485.4|15471.4|15480.3|15466.3|0
1699864200000|2023-11-13 08:30:00|15480.8|15466.8|15481.9|15467.9|15483.5|15469.5|15479.3|15465.3|0
1699864500000|2023-11-13 08:35:00|15482.1|15468.1|15480.3|15466.3|15482.6|15468.6|15475.3|15461.3|0
1699864800000|2023-11-13 08:40:00|15479.8|15465.8|15484.8|15470.8|15485.4|15471.4|15479.8|15465.8|0
1699865100000|2023-11-13 08:45:00|15484.9|15470.9|15481.3|15467.3|15485.4|15471.4|15480.9|15466.9|0
1699865400000|2023-11-13 08:50:00|15481.4|15467.4|15484.8|15470.8|15485.4|15471.4|15480.9|15466.9|0
1699865700000|2023-11-13 08:55:00|15484.9|15470.9|15483.8|15469.8|15485.4|15471.4|15483|15469|0
1699866000000|2023-11-13 09:00:00|15484.3|15470.3|15482.6|15468.6|15485.3|15471.3|15479.3|15465.3|0
1699866300000|2023-11-13 09:05:00|15483.3|15469.3|15484.3|15470.3|15484.9|15470.9|15477.5|15463.5|0
1699866600000|2023-11-13 09:10:00|15484.4|15470.4|15482.5|15468.5|15487.5|15473.5|15482|15468|0
1699866900000|2023-11-13 09:15:00|15482.3|15468.3|15492.3|15478.3|15493.8|15479.8|15479.5|15465.5|0
1699867200000|2023-11-13 09:20:00|15492|15478|15494|15480|15495|15481|15488.1|15474.1|0
1699867500000|2023-11-13 09:25:00|15493.8|15479.8|15488.5|15474.5|15494.3|15480.3|15482.5|15468.5|0
1699867800000|2023-11-13 09:30:00|15488.8|15474.8|15484.3|15470.3|15489|15475|15482.9|15468.9|0
1699868100000|2023-11-13 09:35:00|15485.3|15471.3|15485|15471|15489.3|15475.3|15483.4|15469.4|0
1699868400000|2023-11-13 09:40:00|15484.9|15470.9|15492|15478|15492.3|15478.3|15484.3|15470.3|0
1699868700000|2023-11-13 09:45:00|15492.3|15478.3|15492|15478|15493.4|15479.4|15486.9|15472.9|0
1699869000000|2023-11-13 09:50:00|15491.8|15477.8|15493.8|15479.8|15498.3|15484.3|15490.6|15476.6|0
1699869300000|2023-11-13 09:55:00|15493.6|15479.6|15493.5|15479.5|15496.5|15482.5|15492.8|15478.8|0
1699869600000|2023-11-13 10:00:00|15491.8|15477.8|15489.5|15475.5|15492.9|15478.9|15488|15474|0
1699869900000|2023-11-13 10:05:00|15489.4|15475.4|15484.8|15470.8|15489.5|15475.5|15483.4|15469.4|0
1699870200000|2023-11-13 10:10:00|15484.9|15470.9|15487.1|15473.1|15489.1|15475.1|15484|15470|0
1699870500000|2023-11-13 10:15:00|15487.4|15473.4|15488.8|15474.8|15490.4|15476.4|15486.9|15472.9|0
1699870800000|2023-11-13 10:20:00|15488.6|15474.6|15492.4|15478.4|15493|15479|15488|15474|0
1699871100000|2023-11-13 10:25:00|15492|15478|15494.3|15480.3|15494.8|15480.8|15490.9|15476.9|0
1699871400000|2023-11-13 10:30:00|15494.4|15480.4|15501.3|15487.3|15502.8|15488.8|15492.5|15478.5|0
1699871700000|2023-11-13 10:35:00|15501.1|15487.1|15493.1|15479.1|15501.5|15487.5|15492.8|15478.8|0
1699872000000|2023-11-13 10:40:00|15493.4|15479.4|15502.5|15488.5|15503.3|15489.3|15493.3|15479.3|0
1699872300000|2023-11-13 10:45:00|15502.3|15488.3|15495.5|15481.5|15503.3|15489.3|15495|15481|0
1699872600000|2023-11-13 10:50:00|15495.8|15481.8|15502.5|15488.5|15503|15489|15495.8|15481.8|0
1699872900000|2023-11-13 10:55:00|15502.4|15488.4|15508.8|15494.8|15511.3|15497.3|15500.5|15486.5|0
1699873200000|2023-11-13 11:00:00|15508.9|15494.9|15507.5|15493.5|15510.3|15496.3|15503.6|15489.6|0
1699873500000|2023-11-13 11:05:00|15507.8|15493.8|15504.4|15490.4|15508.8|15494.8|15503.8|15489.8|0
1699873800000|2023-11-13 11:10:00|15504.5|15490.5|15504.3|15490.3|15505.4|15491.4|15500.3|15486.3|0
1699874100000|2023-11-13 11:15:00|15504|15490|15502.3|15488.3|15505.5|15491.5|15500.5|15486.5|0
1699874400000|2023-11-13 11:20:00|15502.6|15488.6|15498.3|15484.3|15503|15489|15495.8|15481.8|0
1699874700000|2023-11-13 11:25:00|15498.1|15484.1|15500.8|15486.8|15503.6|15489.6|15496.9|15482.9|0
1699875000000|2023-11-13 11:30:00|15500.6|15486.6|15492.8|15478.8|15502.1|15488.1|15492.8|15478.8|0
1699875300000|2023-11-13 11:35:00|15492.5|15478.5|15494.5|15480.5|15497.8|15483.8|15490|15476|0
1699875600000|2023-11-13 11:40:00|15494.4|15480.4|15494.3|15480.3|15498.6|15484.6|15491.9|15477.9|0
1699875900000|2023-11-13 11:45:00|15494|15480|15499.5|15485.5|15499.9|15485.9|15493|15479|0
1699876200000|2023-11-13 11:50:00|15499.6|15485.6|15503.3|15489.3|15504.8|15490.8|15499.5|15485.5|0
1699876500000|2023-11-13 11:55:00|15503.5|15489.5|15505.6|15491.6|15506.9|15492.9|15502.8|15488.8|0
1699876800000|2023-11-13 12:00:00|15505.5|15491.5|15504.6|15490.6|15509.5|15495.5|15503.5|15489.5|0
1699877100000|2023-11-13 12:05:00|15504.5|15490.5|15504|15490|15508.8|15494.8|15501.6|15487.6|0
1699877400000|2023-11-13 12:10:00|15503.9|15489.9|15502.5|15488.5|15504.1|15490.1|15495.6|15481.6|0
1699877700000|2023-11-13 12:15:00|15502.3|15488.3|15506.4|15492.4|15506.8|15492.8|15499.3|15485.3|0
1699878000000|2023-11-13 12:20:00|15506.3|15492.3|15497|15483|15506.8|15492.8|15494.4|15480.4|0
1699878300000|2023-11-13 12:25:00|15496.8|15482.8|15496|15482|15498|15484|15494|15480|0
1699878600000|2023-11-13 12:30:00|15495.9|15481.9|15503.1|15489.1|15504|15490|15494.1|15480.1|0
1699878900000|2023-11-13 12:35:00|15503.3|15489.3|15506.6|15492.6|15507|15493|15499.8|15485.8|0
1699879200000|2023-11-13 12:40:00|15506.5|15492.5|15507.1|15493.1|15507.1|15493.1|15499.3|15485.3|0
1699879500000|2023-11-13 12:45:00|15507.3|15493.3|15504.3|15490.3|15507.5|15493.5|15501.8|15487.8|0
1699879800000|2023-11-13 12:50:00|15503.9|15489.9|15501|15487|15505.1|15491.1|15499.1|15485.1|0
1699880100000|2023-11-13 12:55:00|15500.5|15486.5|15505.3|15491.3|15506.6|15492.6|15497.1|15483.1|0
1699880400000|2023-11-13 13:00:00|15505.1|15491.1|15504.5|15490.5|15506.3|15492.3|15499.8|15485.8|0
1699880700000|2023-11-13 13:05:00|15504.4|15490.4|15506.8|15492.8|15507.5|15493.5|15498.8|15484.8|0
1699881000000|2023-11-13 13:10:00|15506.5|15492.5|15500.1|15486.1|15507.3|15493.3|15499.9|15485.9|0
1699881300000|2023-11-13 13:15:00|15500.5|15486.5|15509.5|15495.5|15509.5|15495.5|15498.5|15484.5|0
1699881600000|2023-11-13 13:20:00|15509.3|15495.3|15508.3|15494.3|15513|15499|15503.4|15489.4|0
1699881900000|2023-11-13 13:25:00|15508.8|15494.8|15511.3|15497.3|15511.9|15497.9|15506.3|15492.3|0
1699882200000|2023-11-13 13:30:00|15512.1|15498.1|15506.3|15492.3|15516.3|15502.3|15504.5|15490.5|0
1699882500000|2023-11-13 13:35:00|15506|15492|15488.3|15474.3|15506.8|15492.8|15482.4|15468.4|0
1699882800000|2023-11-13 13:40:00|15489|15475|15483.8|15469.8|15489.3|15475.3|15479|15465|0
1699883100000|2023-11-13 13:45:00|15483.6|15469.6|15483.4|15469.4|15488.5|15474.5|15475.4|15461.4|0
1699883400000|2023-11-13 13:50:00|15483.3|15469.3|15474.3|15460.3|15483.8|15469.8|15471.5|15457.5|0
1699883700000|2023-11-13 13:55:00|15474.5|15460.5|15479.3|15465.3|15479.3|15465.3|15470.8|15456.8|0
1699884000000|2023-11-13 14:00:00|15478.8|15464.8|15476.8|15462.8|15483.4|15469.4|15473.5|15459.5|0
1699884300000|2023-11-13 14:05:00|15477.4|15463.4|15474.5|15460.5|15478.5|15464.5|15471.3|15457.3|0
1699884600000|2023-11-13 14:10:00|15474|15460|15476|15462|15477.6|15463.6|15471|15457|0
1699884900000|2023-11-13 14:15:00|15476.5|15462.5|15473.4|15459.4|15476.9|15462.9|15471.8|15457.8|0
1699885200000|2023-11-13 14:20:00|15473.5|15459.5|15476|15462|15477|15463|15471|15457|0
1699885500000|2023-11-13 14:25:00|15474.1|15460.1|15471|15457|15479.9|15465.9|15470.5|15456.5|0
1699885800000|2023-11-13 14:30:00|15472.8|15458.8|15454.4|15440.4|15482.3|15468.3|15454.4|15440.4|0
1699886100000|2023-11-13 14:35:00|15453.6|15439.6|15439|15425|15460.5|15446.5|15438.4|15424.4|0
1699886400000|2023-11-13 14:40:00|15437.5|15423.5|15428.2|15414.2|15444.9|15430.9|15427.1|15413.1|0
1699886700000|2023-11-13 14:45:00|15429.1|15415.1|15437|15423|15438.1|15424.1|15422.8|15408.8|0
1699887000000|2023-11-13 14:50:00|15436.8|15422.8|15419.9|15405.9|15442.8|15428.8|15415.7|15401.7|0
1699887300000|2023-11-13 14:55:00|15416.5|15402.5|15431.2|15417.2|15434.2|15420.2|15406.7|15392.7|0
1699887600000|2023-11-13 15:00:00|15429.8|15415.8|15435.4|15421.4|15440.7|15426.7|15420.5|15406.5|0
1699887900000|2023-11-13 15:05:00|15437.4|15423.4|15440.9|15426.9|15449|15435|15431.2|15417.2|0
1699888200000|2023-11-13 15:10:00|15441.2|15427.2|15462.9|15448.9|15464.3|15450.3|15438.3|15424.3|0
1699888500000|2023-11-13 15:15:00|15461.9|15447.9|15463.3|15449.3|15466.3|15452.3|15441.3|15427.3|0
1699888800000|2023-11-13 15:20:00|15463.4|15449.4|15452.1|15438.1|15464.9|15450.9|15448.4|15434.4|0
1699889100000|2023-11-13 15:25:00|15450.7|15436.7|15464.9|15450.9|15468.9|15454.9|15447.6|15433.6|0
1699889400000|2023-11-13 15:30:00|15464.7|15450.7|15473.8|15459.8|15473.8|15459.8|15458.2|15444.2|0
1699889700000|2023-11-13 15:35:00|15472.8|15458.8|15465.2|15451.2|15478.1|15464.1|15463.3|15449.3|0
1699890000000|2023-11-13 15:40:00|15464.8|15450.8|15471.9|15457.9|15473.3|15459.3|15462.9|15448.9|0
1699890300000|2023-11-13 15:45:00|15470.4|15456.4|15470.3|15456.3|15488.6|15474.6|15469.6|15455.6|0
1699890600000|2023-11-13 15:50:00|15470.1|15456.1|15489.4|15475.4|15489.8|15475.8|15465.2|15451.2|0
1699890900000|2023-11-13 15:55:00|15483.4|15469.4|15477.7|15463.7|15487.9|15473.9|15472.6|15458.6|0
1699891200000|2023-11-13 16:00:00|15478.2|15464.2|15479.2|15465.2|15495.6|15481.6|15477.6|15463.6|0
1699891500000|2023-11-13 16:05:00|15478.9|15464.9|15498.1|15484.1|15498.9|15484.9|15475.3|15461.3|0
1699891800000|2023-11-13 16:10:00|15497.4|15483.4|15502.4|15488.4|15502.6|15488.6|15492.4|15478.4|0
1699892100000|2023-11-13 16:15:00|15501.8|15487.8|15495.8|15481.8|15502.7|15488.7|15486.9|15472.9|0
1699892400000|2023-11-13 16:20:00|15496.1|15482.1|15504.2|15490.2|15506.9|15492.9|15489.2|15475.2|0
1699892700000|2023-11-13 16:25:00|15503.4|15489.4|15510.7|15496.7|15510.7|15496.7|15499.7|15485.7|0
1699893000000|2023-11-13 16:30:00|15509.9|15495.9|15507.9|15493.9|15511.6|15497.6|15499.3|15485.3|0
1699893300000|2023-11-13 16:35:00|15507.4|15493.4|15507.2|15493.2|15512.7|15498.7|15503.4|15489.4|0
1699893600000|2023-11-13 16:40:00|15508.2|15494.2|15517.4|15503.4|15522.5|15508.5|15507.5|15493.5|0
1699893900000|2023-11-13 16:45:00|15516.5|15502.5|15523.5|15509.5|15532.2|15518.2|15514.3|15500.3|0
1699894200000|2023-11-13 16:50:00|15523.7|15509.7|15515.5|15501.5|15524.5|15510.5|15514.4|15500.4|0
1699894500000|2023-11-13 16:55:00|15515.2|15501.2|15513.4|15499.4|15522.8|15508.8|15512.7|15498.7|0
1699894800000|2023-11-13 17:00:00|15513.9|15499.9|15511.4|15497.4|15519.9|15505.9|15506.2|15492.2|0
1699895100000|2023-11-13 17:05:00|15511.5|15497.5|15501.4|15487.4|15513|15499|15501.3|15487.3|0
1699895400000|2023-11-13 17:10:00|15501.3|15487.3|15496.8|15482.8|15506.8|15492.8|15482.9|15468.9|0
1699895700000|2023-11-13 17:15:00|15496.7|15482.7|15489.2|15475.2|15499.2|15485.2|15489.2|15475.2|0
1699896000000|2023-11-13 17:20:00|15489.4|15475.4|15506.4|15492.4|15509.3|15495.3|15485.5|15471.5|0
1699896300000|2023-11-13 17:25:00|15505.4|15491.4|15498.3|15484.3|15506.7|15492.7|15494.5|15480.5|0
1699896600000|2023-11-13 17:30:00|15499.2|15485.2|15500.8|15486.8|15500.9|15486.9|15488|15474|0
1699896900000|2023-11-13 17:35:00|15500.5|15486.5|15500.5|15486.5|15503.8|15489.8|15494.4|15480.4|0
1699897200000|2023-11-13 17:40:00|15500.9|15486.9|15499|15485|15505.4|15491.4|15496.2|15482.2|0
1699897500000|2023-11-13 17:45:00|15498.4|15484.4|15492.4|15478.4|15498.5|15484.5|15486.2|15472.2|0
1699897800000|2023-11-13 17:50:00|15492.5|15478.5|15499.7|15485.7|15500.3|15486.3|15490.9|15476.9|0
1699898100000|2023-11-13 17:55:00|15498.9|15484.9|15500.9|15486.9|15502|15488|15490.7|15476.7|0
1699898400000|2023-11-13 18:00:00|15500.5|15486.5|15494.8|15480.8|15500.5|15486.5|15491.3|15477.3|0
1699898700000|2023-11-13 18:05:00|15495.8|15481.8|15489.2|15475.2|15498|15484|15488.5|15474.5|0
1699899000000|2023-11-13 18:10:00|15489.3|15475.3|15499.6|15485.6|15501.6|15487.6|15486.2|15472.2|0
1699899300000|2023-11-13 18:15:00|15499|15485|15504.7|15490.7|15509.1|15495.1|15498.2|15484.2|0
1699899600000|2023-11-13 18:20:00|15505|15491|15501.1|15487.1|15506.7|15492.7|15481|15467|0
1699899900000|2023-11-13 18:25:00|15500.7|15486.7|15486.3|15472.3|15502.7|15488.7|15486.3|15472.3|0
1699900200000|2023-11-13 18:30:00|15484.5|15470.5|15485.7|15471.7|15491|15477|15480.6|15466.6|0
1699900500000|2023-11-13 18:35:00|15486.1|15472.1|15504.1|15490.1|15505|15491|15485.5|15471.5|0
1699900800000|2023-11-13 18:40:00|15504.3|15490.3|15513.1|15499.1|15513.3|15499.3|15499.1|15485.1|0
1699901100000|2023-11-13 18:45:00|15513.2|15499.2|15520|15506|15524|15510|15513.2|15499.2|0
1699901400000|2023-11-13 18:50:00|15520.1|15506.1|15506|15492|15523.7|15509.7|15506|15492|0
1699901700000|2023-11-13 18:55:00|15506.7|15492.7|15501.6|15487.6|15509.7|15495.7|15499.6|15485.6|0
1699902000000|2023-11-13 19:00:00|15500.8|15486.8|15506|15492|15507.5|15493.5|15494.5|15480.5|0
1699902300000|2023-11-13 19:05:00|15505.7|15491.7|15507.7|15493.7|15511.1|15497.1|15499.8|15485.8|0
1699902600000|2023-11-13 19:10:00|15507.8|15493.8|15515.1|15501.1|15516.1|15502.1|15501.8|15487.8|0
1699902900000|2023-11-13 19:15:00|15514.2|15500.2|15513.2|15499.2|15517.5|15503.5|15507.6|15493.6|0
1699903200000|2023-11-13 19:20:00|15513.4|15499.4|15523.1|15509.1|15524.2|15510.2|15508.4|15494.4|0
1699903500000|2023-11-13 19:25:00|15523.2|15509.2|15527.7|15513.7|15528.2|15514.2|15521.9|15507.9|0
1699903800000|2023-11-13 19:30:00|15527.9|15513.9|15515.2|15501.2|15528.2|15514.2|15514.3|15500.3|0
1699904100000|2023-11-13 19:35:00|15515.6|15501.6|15524.3|15510.3|15527.4|15513.4|15514.9|15500.9|0
1699904400000|2023-11-13 19:40:00|15523.7|15509.7|15527.2|15513.2|15530.3|15516.3|15520.9|15506.9|0
1699904700000|2023-11-13 19:45:00|15527.7|15513.7|15523.4|15509.4|15531.4|15517.4|15522.4|15508.4|0
1699905000000|2023-11-13 19:50:00|15523.6|15509.6|15514.8|15500.8|15523.6|15509.6|15506.8|15492.8|0
1699905300000|2023-11-13 19:55:00|15514.9|15500.9|15513.3|15499.3|15518.3|15504.3|15512.9|15498.9|0
1699905600000|2023-11-13 20:00:00|15513.6|15499.6|15508.3|15494.3|15513.6|15499.6|15499.3|15485.3|0
1699905900000|2023-11-13 20:05:00|15508.2|15494.2|15514.1|15500.1|15514.6|15500.6|15502.4|15488.4|0
1699906200000|2023-11-13 20:10:00|15513.2|15499.2|15517.2|15503.2|15519.2|15505.2|15510.2|15496.2|0
1699906500000|2023-11-13 20:15:00|15517.3|15503.3|15518.2|15504.2|15519.9|15505.9|15508.6|15494.6|0
1699906800000|2023-11-13 20:20:00|15518.3|15504.3|15522.1|15508.1|15525.7|15511.7|15516.8|15502.8|0
1699907100000|2023-11-13 20:25:00|15521.6|15507.6|15515.4|15501.4|15523.4|15509.4|15512.8|15498.8|0
1699907400000|2023-11-13 20:30:00|15515.6|15501.6|15512.4|15498.4|15517.1|15503.1|15508.9|15494.9|0
1699907700000|2023-11-13 20:35:00|15512.2|15498.2|15506.3|15492.3|15514.6|15500.6|15504.3|15490.3|0
1699908000000|2023-11-13 20:40:00|15505.9|15491.9|15504.2|15490.2|15510.6|15496.6|15501.2|15487.2|0
1699908300000|2023-11-13 20:45:00|15505.4|15491.4|15507.5|15493.5|15514.6|15500.6|15503.7|15489.7|0
1699908600000|2023-11-13 20:50:00|15508|15494|15493.5|15479.5|15510.4|15496.4|15487.6|15473.6|0
1699908900000|2023-11-13 20:55:00|15493|15479|15488.4|15474.4|15495.2|15481.2|15484.6|15470.6|0
1699909200000|2023-11-13 21:00:00|15489.7|15475.7|15493.7|15479.7|15494.4|15480.4|15486.5|15472.5|0
1699909500000|2023-11-13 21:05:00|15493.8|15479.8|15491|15477|15493.8|15479.8|15489.8|15475.8|0
1699909800000|2023-11-13 21:10:00|15491.8|15477.8|15493.4|15479.4|15493.8|15479.8|15490.5|15476.5|0
1699910100000|2023-11-13 21:15:00|15493.3|15479.3|15490.7|15476.7|15494.2|15480.2|15489.5|15475.5|0
1699910400000|2023-11-13 21:20:00|15490.8|15476.8|15492.4|15478.4|15493.3|15479.3|15490.8|15476.8|0
1699910700000|2023-11-13 21:25:00|15492.2|15478.2|15493.9|15479.9|15494.5|15480.5|15491.5|15477.5|0
1699911000000|2023-11-13 21:30:00|15494|15480|15495.9|15481.9|15496.2|15482.2|15493.7|15479.7|0
1699911300000|2023-11-13 21:35:00|15496|15482|15497.2|15483.2|15498|15484|15495.7|15481.7|0
1699911600000|2023-11-13 21:40:00|15497.3|15483.3|15496.9|15482.9|15499.9|15485.9|15496.5|15482.5|0
1699911900000|2023-11-13 21:45:00|15496.7|15482.7|15496.7|15482.7|15499.2|15485.2|15496.7|15482.7|0
1699912200000|2023-11-13 21:50:00|15496.5|15482.5|15495.8|15481.8|15497.2|15483.2|15493.4|15479.4|0
1699912500000|2023-11-13 21:55:00|15495.9|15481.9|15498.6|15484.6|15498.9|15484.9|15494.9|15480.9|0
1699912800000|2023-11-13 22:00:00|15498.5|15484.5|15500|15486|15500|15486|15498.3|15484.3|0
1699913100000|2023-11-13 22:05:00|15499.8|15485.8|15499.4|15485.4|15500.1|15486.1|15498.7|15484.7|0
1699913400000|2023-11-13 22:10:00|15499.5|15485.5|15499.5|15485.5|15499.8|15485.8|15499|15485|0
1699913700000|2023-11-13 22:15:00|15499.2|15485.2|15500.5|15486.5|15500.6|15486.6|15498.6|15484.6|0
1699914000000|2023-11-13 22:20:00|15500.7|15486.7|15501.3|15487.3|15502.8|15488.8|15500.6|15486.6|0
1699914300000|2023-11-13 22:25:00|15501.4|15487.4|15501.3|15487.3|15501.4|15487.4|15500.3|15486.3|0
1699914600000|2023-11-13 22:30:00|15501.4|15487.4|15501.9|15487.9|15502|15488|15501.3|15487.3|0
1699914900000|2023-11-13 22:35:00|15502|15488|15501.6|15487.6|15502.1|15488.1|15501.2|15487.2|0
1699915200000|2023-11-13 22:40:00|15501.4|15487.4|15501.1|15487.1|15501.6|15487.6|15501.1|15487.1|0
1699915500000|2023-11-13 22:45:00|15501.4|15487.4|15501.4|15487.4|15501.4|15487.4|15501.4|15487.4|0
1699915800000|2023-11-13 22:50:00|15501.3|15487.3|15500.8|15486.8|15501.3|15487.3|15500.8|15486.8|0
1699916100000|2023-11-13 22:55:00|15500.9|15486.9|15501.1|15487.1|15501.5|15487.5|15500.8|15486.8|0
1699916400000|2023-11-13 23:00:00|15500.9|15486.9|15494|15480|15500.9|15486.9|15494|15480|0
1699916700000|2023-11-13 23:05:00|15494.9|15480.9|15499.9|15485.9|15502.2|15488.2|15494|15480|0
1699917000000|2023-11-13 23:10:00|15500|15486|15497|15483|15500.3|15486.3|15496.5|15482.5|0
1699917300000|2023-11-13 23:15:00|15497.3|15483.3|15496|15482|15497.3|15483.3|15493.9|15479.9|0
1699917600000|2023-11-13 23:20:00|15495.8|15481.8|15496.5|15482.5|15497.8|15483.8|15495.5|15481.5|0
1699917900000|2023-11-13 23:25:00|15496.4|15482.4|15495.5|15481.5|15496.7|15482.7|15494|15480|0
1699918200000|2023-11-13 23:30:00|15495.4|15481.4|15496.7|15482.7|15497.4|15483.4|15495.4|15481.4|0
1699918500000|2023-11-13 23:35:00|15496.5|15482.5|15497.8|15483.8|15499.3|15485.3|15496.2|15482.2|0
1699918800000|2023-11-13 23:40:00|15497.9|15483.9|15499.4|15485.4|15500.5|15486.5|15497.7|15483.7|0
1699919100000|2023-11-13 23:45:00|15499.2|15485.2|15497|15483|15499.4|15485.4|15496.7|15482.7|0
1699919400000|2023-11-13 23:50:00|15497.2|15483.2|15499.7|15485.7|15500.9|15486.9|15497|15483|0
1699919700000|2023-11-13 23:55:00|15499.8|15485.8|15499.9|15485.9|15500.5|15486.5|15499.5|15485.5|0
1699920000000|2023-11-14 00:00:00|15500|15486|15495.7|15481.7|15500|15486|15493.5|15479.5|0
1699920300000|2023-11-14 00:05:00|15495.9|15481.9|15496.7|15482.7|15500.7|15486.7|15494.9|15480.9|0
1699920600000|2023-11-14 00:10:00|15496.5|15482.5|15502.2|15488.2|15504.2|15490.2|15496.4|15482.4|0
1699920900000|2023-11-14 00:15:00|15502.4|15488.4|15501.5|15487.5|15502.4|15488.4|15500.8|15486.8|0
1699921200000|2023-11-14 00:20:00|15501.7|15487.7|15496.3|15482.3|15502|15488|15495.2|15481.2|0
1699921500000|2023-11-14 00:25:00|15496.4|15482.4|15497.9|15483.9|15499|15485|15496.2|15482.2|0
1699921800000|2023-11-14 00:30:00|15498|15484|15498.9|15484.9|15499|15485|15497.4|15483.4|0
1699922100000|2023-11-14 00:35:00|15498.4|15484.4|15496.9|15482.9|15500.2|15486.2|15496.8|15482.8|0
1699922400000|2023-11-14 00:40:00|15497|15483|15499.5|15485.5|15500.5|15486.5|15496.8|15482.8|0
1699922700000|2023-11-14 00:45:00|15499.8|15485.8|15499.2|15485.2|15503.8|15489.8|15499.2|15485.2|0
1699923000000|2023-11-14 00:50:00|15499.3|15485.3|15502.9|15488.9|15503|15489|15499.3|15485.3|0
1699923300000|2023-11-14 00:55:00|15503.4|15489.4|15506.1|15492.1|15506.9|15492.9|15502.6|15488.6|0
1699923600000|2023-11-14 01:00:00|15506|15492|15505.5|15491.5|15509.9|15495.9|15505.4|15491.4|0
1699923900000|2023-11-14 01:05:00|15505.1|15491.1|15505.7|15491.7|15506.2|15492.2|15504|15490|0
1699924200000|2023-11-14 01:10:00|15505.6|15491.6|15506.4|15492.4|15507.4|15493.4|15504.5|15490.5|0
1699924500000|2023-11-14 01:15:00|15506.2|15492.2|15504.2|15490.2|15506.4|15492.4|15501.7|15487.7|0
1699924800000|2023-11-14 01:20:00|15504.1|15490.1|15504.9|15490.9|15505.1|15491.1|15501.2|15487.2|0
1699925100000|2023-11-14 01:25:00|15504.7|15490.7|15501.5|15487.5|15505|15491|15501.1|15487.1|0
1699925400000|2023-11-14 01:30:00|15499.9|15485.9|15502.2|15488.2|15505.4|15491.4|15499.9|15485.9|0
1699925700000|2023-11-14 01:35:00|15501.9|15487.9|15509.6|15495.6|15510.7|15496.7|15501.6|15487.6|0
1699926000000|2023-11-14 01:40:00|15509.4|15495.4|15510.9|15496.9|15511.7|15497.7|15507.1|15493.1|0
1699926300000|2023-11-14 01:45:00|15510.1|15496.1|15507.5|15493.5|15512|15498|15506.6|15492.6|0
1699926600000|2023-11-14 01:50:00|15507.6|15493.6|15509.2|15495.2|15509.4|15495.4|15506.7|15492.7|0
1699926900000|2023-11-14 01:55:00|15509.4|15495.4|15509|15495|15511.4|15497.4|15508.1|15494.1|0
1699927200000|2023-11-14 02:00:00|15508.9|15494.9|15511.6|15497.6|15512.5|15498.5|15508.6|15494.6|0
1699927500000|2023-11-14 02:05:00|15511.5|15497.5|15506.4|15492.4|15511.5|15497.5|15506.4|15492.4|0
1699927800000|2023-11-14 02:10:00|15506.5|15492.5|15509.7|15495.7|15510.1|15496.1|15506.4|15492.4|0
1699928100000|2023-11-14 02:15:00|15509.6|15495.6|15515.9|15501.9|15516|15502|15509.6|15495.6|0
1699928400000|2023-11-14 02:20:00|15515.7|15501.7|15511.6|15497.6|15515.9|15501.9|15509.6|15495.6|0
1699928700000|2023-11-14 02:25:00|15511.2|15497.2|15510.4|15496.4|15512.6|15498.6|15509.9|15495.9|0
1699929000000|2023-11-14 02:30:00|15510.5|15496.5|15510.6|15496.6|15512.2|15498.2|15508.9|15494.9|0
1699929300000|2023-11-14 02:35:00|15510.7|15496.7|15509|15495|15511.1|15497.1|15507.7|15493.7|0
1699929600000|2023-11-14 02:40:00|15509.1|15495.1|15509.7|15495.7|15510.6|15496.6|15508.5|15494.5|0
1699929900000|2023-11-14 02:45:00|15509.9|15495.9|15510.6|15496.6|15512.2|15498.2|15509.5|15495.5|0
1699930200000|2023-11-14 02:50:00|15510.5|15496.5|15511.1|15497.1|15512.2|15498.2|15510.4|15496.4|0
1699930500000|2023-11-14 02:55:00|15511|15497|15509.9|15495.9|15511.4|15497.4|15509.2|15495.2|0
1699930800000|2023-11-14 03:00:00|15510|15496|15506.6|15492.6|15510.4|15496.4|15506.5|15492.5|0
1699931100000|2023-11-14 03:05:00|15506.9|15492.9|15507.2|15493.2|15508.1|15494.1|15504.7|15490.7|0
1699931400000|2023-11-14 03:10:00|15507.4|15493.4|15505.1|15491.1|15507.4|15493.4|15504.5|15490.5|0
1699931700000|2023-11-14 03:15:00|15505|15491|15508.6|15494.6|15509|15495|15504.7|15490.7|0
1699932000000|2023-11-14 03:20:00|15508.5|15494.5|15508.9|15494.9|15509|15495|15507.2|15493.2|0
1699932300000|2023-11-14 03:25:00|15509|15495|15511.4|15497.4|15511.5|15497.5|15508.9|15494.9|0
1699932600000|2023-11-14 03:30:00|15511.1|15497.1|15511.6|15497.6|15512|15498|15509.2|15495.2|0
1699932900000|2023-11-14 03:35:00|15511.5|15497.5|15514.5|15500.5|15514.9|15500.9|15511.1|15497.1|0
1699933200000|2023-11-14 03:40:00|15514.6|15500.6|15513.4|15499.4|15515.2|15501.2|15511.9|15497.9|0
1699933500000|2023-11-14 03:45:00|15513.6|15499.6|15515.2|15501.2|15515.4|15501.4|15512.5|15498.5|0
1699933800000|2023-11-14 03:50:00|15515.4|15501.4|15517.6|15503.6|15517.9|15503.9|15515.1|15501.1|0
1699934100000|2023-11-14 03:55:00|15517.7|15503.7|15518.2|15504.2|15518.7|15504.7|15516.4|15502.4|0
1699934400000|2023-11-14 04:00:00|15517.2|15503.2|15516.1|15502.1|15517.6|15503.6|15515.7|15501.7|0
1699934700000|2023-11-14 04:05:00|15516.2|15502.2|15515.7|15501.7|15517.2|15503.2|15514.7|15500.7|0
1699935000000|2023-11-14 04:10:00|15515.5|15501.5|15515.2|15501.2|15516|15502|15514.7|15500.7|0
1699935300000|2023-11-14 04:15:00|15515|15501|15517.5|15503.5|15517.9|15503.9|15514.7|15500.7|0
1699935600000|2023-11-14 04:20:00|15517.4|15503.4|15518.5|15504.5|15518.9|15504.9|15516.9|15502.9|0
1699935900000|2023-11-14 04:25:00|15518.6|15504.6|15518.5|15504.5|15520.7|15506.7|15518.4|15504.4|0
1699936200000|2023-11-14 04:30:00|15518.7|15504.7|15519.4|15505.4|15519.4|15505.4|15517.2|15503.2|0
1699936500000|2023-11-14 04:35:00|15519.1|15505.1|15518|15504|15520|15506|15517.9|15503.9|0
1699936800000|2023-11-14 04:40:00|15518.1|15504.1|15517.5|15503.5|15519.2|15505.2|15517.4|15503.4|0
1699937100000|2023-11-14 04:45:00|15517.6|15503.6|15515.1|15501.1|15518.1|15504.1|15514.5|15500.5|0
1699937400000|2023-11-14 04:50:00|15515|15501|15516.1|15502.1|15516.5|15502.5|15515|15501|0
1699937700000|2023-11-14 04:55:00|15516|15502|15515.5|15501.5|15516|15502|15515.1|15501.1|0
1699938000000|2023-11-14 05:00:00|15515.6|15501.6|15513.6|15499.6|15515.6|15501.6|15513.2|15499.2|0
1699938300000|2023-11-14 05:05:00|15513.7|15499.7|15513.9|15499.9|15515.2|15501.2|15513.6|15499.6|0
1699938600000|2023-11-14 05:10:00|15514|15500|15512.4|15498.4|15514.9|15500.9|15511.7|15497.7|0
1699938900000|2023-11-14 05:15:00|15512.2|15498.2|15510.2|15496.2|15512.5|15498.5|15509.9|15495.9|0
1699939200000|2023-11-14 05:20:00|15510.1|15496.1|15510.7|15496.7|15510.7|15496.7|15509.5|15495.5|0
1699939500000|2023-11-14 05:25:00|15510.5|15496.5|15511.1|15497.1|15511.2|15497.2|15509.2|15495.2|0
1699939800000|2023-11-14 05:30:00|15511|15497|15509.9|15495.9|15511.9|15497.9|15509.6|15495.6|0
1699940100000|2023-11-14 05:35:00|15509.7|15495.7|15513.1|15499.1|15514.7|15500.7|15508.7|15494.7|0
1699940400000|2023-11-14 05:40:00|15513.4|15499.4|15513.1|15499.1|15514|15500|15511.9|15497.9|0
1699940700000|2023-11-14 05:45:00|15513.4|15499.4|15511.5|15497.5|15514.4|15500.4|15511.4|15497.4|0
1699941000000|2023-11-14 05:50:00|15511.4|15497.4|15512.4|15498.4|15512.5|15498.5|15510.4|15496.4|0
1699941300000|2023-11-14 05:55:00|15512.2|15498.2|15512|15498|15514|15500|15511.5|15497.5|0
1699941600000|2023-11-14 06:00:00|15511.1|15497.1|15510.5|15496.5|15511.1|15497.1|15506.4|15492.4|0
1699941900000|2023-11-14 06:05:00|15510.6|15496.6|15511.1|15497.1|15512.5|15498.5|15510.1|15496.1|0
1699942200000|2023-11-14 06:10:00|15511.2|15497.2|15512.9|15498.9|15514.1|15500.1|15511|15497|0
1699942500000|2023-11-14 06:15:00|15512.7|15498.7|15514.2|15500.2|15515.1|15501.1|15509.4|15495.4|0
1699942800000|2023-11-14 06:20:00|15514.6|15500.6|15515.4|15501.4|15515.6|15501.6|15513|15499|0
1699943100000|2023-11-14 06:25:00|15515.2|15501.2|15515.4|15501.4|15516.2|15502.2|15514.9|15500.9|0
1699943400000|2023-11-14 06:30:00|15515.2|15501.2|15513.9|15499.9|15516.4|15502.4|15513.9|15499.9|0
1699943700000|2023-11-14 06:35:00|15513.7|15499.7|15513.7|15499.7|15515.1|15501.1|15513.4|15499.4|0
1699944000000|2023-11-14 06:40:00|15514|15500|15517.1|15503.1|15518|15504|15513.6|15499.6|0
1699944300000|2023-11-14 06:45:00|15517.2|15503.2|15514.9|15500.9|15519.1|15505.1|15514|15500|0
1699944600000|2023-11-14 06:50:00|15515|15501|15519.7|15505.7|15520.1|15506.1|15515|15501|0
1699944900000|2023-11-14 06:55:00|15519.6|15505.6|15516.6|15502.6|15519.6|15505.6|15516|15502|0
1699945200000|2023-11-14 07:00:00|15515.9|15501.9|15516.6|15502.6|15517.9|15503.9|15511|15497|0
1699945500000|2023-11-14 07:05:00|15516.7|15502.7|15513.4|15499.4|15517.6|15503.6|15513.4|15499.4|0
1699945800000|2023-11-14 07:10:00|15513.2|15499.2|15514.9|15500.9|15515.6|15501.6|15512.2|15498.2|0
1699946100000|2023-11-14 07:15:00|15515|15501|15518.5|15504.5|15518.9|15504.9|15514.1|15500.1|0
1699946400000|2023-11-14 07:20:00|15518.7|15504.7|15517.6|15503.6|15520.7|15506.7|15517.4|15503.4|0
1699946700000|2023-11-14 07:25:00|15517.7|15503.7|15520.9|15506.9|15520.9|15506.9|15516.6|15502.6|0
1699947000000|2023-11-14 07:30:00|15520.6|15506.6|15524.6|15510.6|15524.6|15510.6|15520.1|15506.1|0
1699947300000|2023-11-14 07:35:00|15525|15511|15523.9|15509.9|15525.6|15511.6|15522.7|15508.7|0
1699947600000|2023-11-14 07:40:00|15523.2|15509.2|15525.6|15511.6|15526|15512|15522.6|15508.6|0
1699947900000|2023-11-14 07:45:00|15525.5|15511.5|15525.4|15511.4|15526|15512|15523.9|15509.9|0
1699948200000|2023-11-14 07:50:00|15525|15511|15524.4|15510.4|15526.6|15512.6|15524.4|15510.4|0
1699948500000|2023-11-14 07:55:00|15524.5|15510.5|15524.4|15510.4|15525.6|15511.6|15523.5|15509.5|0
1699948800000|2023-11-14 08:00:00|15525|15511|15525.4|15511.4|15529.2|15515.2|15522.5|15508.5|0
1699949100000|2023-11-14 08:05:00|15525.6|15511.6|15525|15511|15532.2|15518.2|15524.4|15510.4|0
1699949400000|2023-11-14 08:10:00|15524.9|15510.9|15519.5|15505.5|15525.1|15511.1|15519.5|15505.5|0
1699949700000|2023-11-14 08:15:00|15519.6|15505.6|15521.5|15507.5|15522.4|15508.4|15518.9|15504.9|0
1699950000000|2023-11-14 08:20:00|15521.4|15507.4|15523.9|15509.9|15523.9|15509.9|15518.7|15504.7|0
1699950300000|2023-11-14 08:25:00|15523.1|15509.1|15526.5|15512.5|15526.6|15512.6|15519.9|15505.9|0
1699950600000|2023-11-14 08:30:00|15526.6|15512.6|15532.5|15518.5|15534.5|15520.5|15525.1|15511.1|0
1699950900000|2023-11-14 08:35:00|15532.6|15518.6|15531.9|15517.9|15533|15519|15525.5|15511.5|0
1699951200000|2023-11-14 08:40:00|15531.5|15517.5|15527.9|15513.9|15533.6|15519.6|15526.6|15512.6|0
1699951500000|2023-11-14 08:45:00|15528|15514|15531.1|15517.1|15531.4|15517.4|15525.6|15511.6|0
1699951800000|2023-11-14 08:50:00|15531.4|15517.4|15535.7|15521.7|15536.9|15522.9|15531.4|15517.4|0
1699952100000|2023-11-14 08:55:00|15536.4|15522.4|15538.6|15524.6|15539|15525|15534.9|15520.9|0
1699952400000|2023-11-14 09:00:00|15538.9|15524.9|15536.1|15522.1|15539|15525|15533.9|15519.9|0
1699952700000|2023-11-14 09:05:00|15536.2|15522.2|15544.4|15530.4|15544.6|15530.6|15534.9|15520.9|0
1699953000000|2023-11-14 09:10:00|15544.5|15530.5|15546.6|15532.6|15548|15534|15544.5|15530.5|0
1699953300000|2023-11-14 09:15:00|15546.5|15532.5|15548.9|15534.9|15550|15536|15546.5|15532.5|0
1699953600000|2023-11-14 09:20:00|15549.1|15535.1|15540.7|15526.7|15550.5|15536.5|15540.5|15526.5|0
1699953900000|2023-11-14 09:25:00|15540.6|15526.6|15542.4|15528.4|15543.5|15529.5|15539.2|15525.2|0
1699954200000|2023-11-14 09:30:00|15542.2|15528.2|15537.1|15523.1|15542.4|15528.4|15536.2|15522.2|0
1699954500000|2023-11-14 09:35:00|15537|15523|15535.6|15521.6|15540.1|15526.1|15530.2|15516.2|0
1699954800000|2023-11-14 09:40:00|15535.9|15521.9|15534.4|15520.4|15538.1|15524.1|15531.1|15517.1|0
1699955100000|2023-11-14 09:45:00|15533.6|15519.6|15538.1|15524.1|15538.1|15524.1|15530.5|15516.5|0
1699955400000|2023-11-14 09:50:00|15538.2|15524.2|15537.7|15523.7|15541.4|15527.4|15537.4|15523.4|0
1699955700000|2023-11-14 09:55:00|15537.9|15523.9|15536.4|15522.4|15538|15524|15531.6|15517.6|0
1699956000000|2023-11-14 10:00:00|15537.4|15523.4|15532.1|15518.1|15538.1|15524.1|15530.4|15516.4|0
1699956300000|2023-11-14 10:05:00|15531.6|15517.6|15531.4|15517.4|15533.1|15519.1|15529.9|15515.9|0
1699956600000|2023-11-14 10:10:00|15531.6|15517.6|15532.1|15518.1|15533.9|15519.9|15529.2|15515.2|0
1699956900000|2023-11-14 10:15:00|15532|15518|15536.4|15522.4|15537|15523|15531.4|15517.4|0
1699957200000|2023-11-14 10:20:00|15536.5|15522.5|15539.1|15525.1|15539.6|15525.6|15535.2|15521.2|0
1699957500000|2023-11-14 10:25:00|15539.2|15525.2|15543.4|15529.4|15543.7|15529.7|15539.2|15525.2|0
1699957800000|2023-11-14 10:30:00|15543.5|15529.5|15531.2|15517.2|15543.5|15529.5|15531.2|15517.2|0
1699958100000|2023-11-14 10:35:00|15531.4|15517.4|15530.9|15516.9|15532.2|15518.2|15529.9|15515.9|0
1699958400000|2023-11-14 10:40:00|15531.1|15517.1|15523.6|15509.6|15532.5|15518.5|15522.9|15508.9|0
1699958700000|2023-11-14 10:45:00|15523.9|15509.9|15519.9|15505.9|15523.9|15509.9|15519.2|15505.2|0
1699959000000|2023-11-14 10:50:00|15520.1|15506.1|15524.1|15510.1|15525.5|15511.5|15517|15503|0
1699959300000|2023-11-14 10:55:00|15524|15510|15522.4|15508.4|15526.2|15512.2|15522.2|15508.2|0
1699959600000|2023-11-14 11:00:00|15522.6|15508.6|15516.1|15502.1|15524.6|15510.6|15515.2|15501.2|0
1699959900000|2023-11-14 11:05:00|15515.4|15501.4|15511.9|15497.9|15518.4|15504.4|15510.4|15496.4|0
1699960200000|2023-11-14 11:10:00|15512.1|15498.1|15513.6|15499.6|15518|15504|15511.9|15497.9|0
1699960500000|2023-11-14 11:15:00|15513.7|15499.7|15520.1|15506.1|15520.7|15506.7|15513.6|15499.6|0
1699960800000|2023-11-14 11:20:00|15520|15506|15520.6|15506.6|15522.1|15508.1|15518.5|15504.5|0
1699961100000|2023-11-14 11:25:00|15520.7|15506.7|15516.6|15502.6|15521.1|15507.1|15516.1|15502.1|0
1699961400000|2023-11-14 11:30:00|15516.7|15502.7|15519.4|15505.4|15520.6|15506.6|15514|15500|0
1699961700000|2023-11-14 11:35:00|15519.2|15505.2|15519.7|15505.7|15522.5|15508.5|15518.5|15504.5|0
1699962000000|2023-11-14 11:40:00|15519.6|15505.6|15522.4|15508.4|15522.4|15508.4|15516.5|15502.5|0
1699962300000|2023-11-14 11:45:00|15522.5|15508.5|15520.2|15506.2|15523.5|15509.5|15518.5|15504.5|0
1699962600000|2023-11-14 11:50:00|15520.4|15506.4|15524|15510|15526.7|15512.7|15519.4|15505.4|0
1699962900000|2023-11-14 11:55:00|15524.1|15510.1|15526.6|15512.6|15529.4|15515.4|15524.1|15510.1|0
1699963200000|2023-11-14 12:00:00|15526.4|15512.4|15526.2|15512.2|15529.7|15515.7|15525.4|15511.4|0
1699963500000|2023-11-14 12:05:00|15526.1|15512.1|15527.6|15513.6|15529.9|15515.9|15525.1|15511.1|0
1699963800000|2023-11-14 12:10:00|15527.4|15513.4|15528.4|15514.4|15528.7|15514.7|15523.7|15509.7|0
1699964100000|2023-11-14 12:15:00|15528.5|15514.5|15525.6|15511.6|15529.1|15515.1|15525.6|15511.6|0
1699964400000|2023-11-14 12:20:00|15525.5|15511.5|15521.9|15507.9|15525.7|15511.7|15520.6|15506.6|0
1699964700000|2023-11-14 12:25:00|15521.7|15507.7|15521.4|15507.4|15524.4|15510.4|15519.2|15505.2|0
1699965000000|2023-11-14 12:30:00|15521.2|15507.2|15519.4|15505.4|15521.4|15507.4|15514.9|15500.9|0
1699965300000|2023-11-14 12:35:00|15519.2|15505.2|15520.6|15506.6|15523|15509|15517.2|15503.2|0
1699965600000|2023-11-14 12:40:00|15520.9|15506.9|15515.4|15501.4|15521.1|15507.1|15513.5|15499.5|0
1699965900000|2023-11-14 12:45:00|15515.2|15501.2|15512.2|15498.2|15517.2|15503.2|15510.6|15496.6|0
1699966200000|2023-11-14 12:50:00|15512.4|15498.4|15513.2|15499.2|15515.7|15501.7|15512.4|15498.4|0
1699966500000|2023-11-14 12:55:00|15513.1|15499.1|15525.4|15511.4|15526.1|15512.1|15513|15499|0
1699966800000|2023-11-14 13:00:00|15525.2|15511.2|15522.5|15508.5|15531.5|15517.5|15521.4|15507.4|0
1699967100000|2023-11-14 13:05:00|15522.6|15508.6|15526.9|15512.9|15527.1|15513.1|15517.9|15503.9|0
1699967400000|2023-11-14 13:10:00|15526.6|15512.6|15526.9|15512.9|15528.9|15514.9|15525.2|15511.2|0
1699967700000|2023-11-14 13:15:00|15527.1|15513.1|15535|15521|15537.4|15523.4|15527.1|15513.1|0
1699968000000|2023-11-14 13:20:00|15534.7|15520.7|15535.4|15521.4|15539.4|15525.4|15534.4|15520.4|0
1699968300000|2023-11-14 13:25:00|15535.5|15521.5|15536.4|15522.4|15538|15524|15531.4|15517.4|0
1699968600000|2023-11-14 13:30:00|15536.5|15522.5|15723.6|15709.6|15753.6|15739.6|15536.5|15522.5|0
1699968900000|2023-11-14 13:35:00|15729.4|15715.4|15731.5|15717.5|15739.4|15725.4|15718|15704|0
1699969200000|2023-11-14 13:40:00|15730.9|15716.9|15734.4|15720.4|15751.1|15737.1|15726.4|15712.4|0
1699969500000|2023-11-14 13:45:00|15736.7|15722.7|15753|15739|15753|15739|15732|15718|0
1699969800000|2023-11-14 13:50:00|15751.9|15737.9|15750.1|15736.1|15781.9|15767.9|15739.6|15725.6|0
1699970100000|2023-11-14 13:55:00|15749.4|15735.4|15763.2|15749.2|15765.7|15751.7|15749.2|15735.2|0
1699970400000|2023-11-14 14:00:00|15762.4|15748.4|15754.5|15740.5|15762.6|15748.6|15740.7|15726.7|0
1699970700000|2023-11-14 14:05:00|15754.2|15740.2|15753.5|15739.5|15759.1|15745.1|15747.9|15733.9|0
1699971000000|2023-11-14 14:10:00|15753.9|15739.9|15752.4|15738.4|15758|15744|15747.6|15733.6|0
1699971300000|2023-11-14 14:15:00|15752.5|15738.5|15754.2|15740.2|15759.1|15745.1|15745.4|15731.4|0
1699971600000|2023-11-14 14:20:00|15753.9|15739.9|15773.1|15759.1|15774.6|15760.6|15753.9|15739.9|0
1699971900000|2023-11-14 14:25:00|15773.2|15759.2|15757.6|15743.6|15773.2|15759.2|15751.1|15737.1|0
1699972200000|2023-11-14 14:30:00|15756.5|15742.5|15764.9|15750.9|15776.4|15762.4|15733.6|15719.6|0
1699972500000|2023-11-14 14:35:00|15764.2|15750.2|15778.1|15764.1|15787.4|15773.4|15757.9|15743.9|0
1699972800000|2023-11-14 14:40:00|15779.5|15765.5|15797.2|15783.2|15798.4|15784.4|15766.9|15752.9|0
1699973100000|2023-11-14 14:45:00|15798.6|15784.6|15775.3|15761.3|15805|15791|15775|15761|0
1699973400000|2023-11-14 14:50:00|15776.3|15762.3|15792|15778|15806.8|15792.8|15773.3|15759.3|0
1699973700000|2023-11-14 14:55:00|15792.5|15778.5|15804|15790|15809.6|15795.6|15787.8|15773.8|0
1699974000000|2023-11-14 15:00:00|15804.8|15790.8|15826.6|15812.6|15828.5|15814.5|15804|15790|0
1699974300000|2023-11-14 15:05:00|15826.9|15812.9|15800.8|15786.8|15828.3|15814.3|15795.4|15781.4|0
1699974600000|2023-11-14 15:10:00|15800.5|15786.5|15805.5|15791.5|15809.6|15795.6|15795|15781|0
1699974900000|2023-11-14 15:15:00|15805.3|15791.3|15796.9|15782.9|15810.8|15796.8|15796|15782|0
1699975200000|2023-11-14 15:20:00|15795.9|15781.9|15800.2|15786.2|15809.5|15795.5|15787.7|15773.7|0
1699975500000|2023-11-14 15:25:00|15800.9|15786.9|15820.7|15806.7|15825|15811|15796.7|15782.7|0
1699975800000|2023-11-14 15:30:00|15823|15809|15833.7|15819.7|15835.2|15821.2|15819|15805|0
1699976100000|2023-11-14 15:35:00|15834.7|15820.7|15828|15814|15837.9|15823.9|15819|15805|0
1699976400000|2023-11-14 15:40:00|15828.2|15814.2|15832.4|15818.4|15832.5|15818.5|15821.4|15807.4|0
1699976700000|2023-11-14 15:45:00|15833|15819|15833.5|15819.5|15840.7|15826.7|15828.6|15814.6|0
1699977000000|2023-11-14 15:50:00|15833.4|15819.4|15822.5|15808.5|15834.5|15820.5|15820.9|15806.9|0
1699977300000|2023-11-14 15:55:00|15823.4|15809.4|15805.9|15791.9|15823.6|15809.6|15801.4|15787.4|0
1699977600000|2023-11-14 16:00:00|15806|15792|15811.7|15797.7|15814.9|15800.9|15806|15792|0
1699977900000|2023-11-14 16:05:00|15810.9|15796.9|15810.6|15796.6|15813.5|15799.5|15803.2|15789.2|0
1699978200000|2023-11-14 16:10:00|15810.9|15796.9|15828.9|15814.9|15830.1|15816.1|15806.4|15792.4|0
1699978500000|2023-11-14 16:15:00|15828|15814|15810.4|15796.4|15830.6|15816.6|15810.4|15796.4|0
1699978800000|2023-11-14 16:20:00|15811.7|15797.7|15806.1|15792.1|15811.7|15797.7|15801.9|15787.9|0
1699979100000|2023-11-14 16:25:00|15806|15792|15808.4|15794.4|15809.7|15795.7|15800.6|15786.6|0
1699979400000|2023-11-14 16:30:00|15809.2|15795.2|15800.4|15786.4|15809.4|15795.4|15796|15782|0
1699979700000|2023-11-14 16:35:00|15800.2|15786.2|15803|15789|15807.5|15793.5|15800.2|15786.2|0
1699980000000|2023-11-14 16:40:00|15804.4|15790.4|15816.1|15802.1|15817|15803|15803.1|15789.1|0
1699980300000|2023-11-14 16:45:00|15816.6|15802.6|15805.5|15791.5|15818.8|15804.8|15800.8|15786.8|0
1699980600000|2023-11-14 16:50:00|15805.6|15791.6|15795.3|15781.3|15805.6|15791.6|15783.5|15769.5|0
1699980900000|2023-11-14 16:55:00|15794.8|15780.8|15780.9|15766.9|15795.9|15781.9|15775.5|15761.5|0
1699981200000|2023-11-14 17:00:00|15782.1|15768.1|15788.4|15774.4|15797.5|15783.5|15778.9|15764.9|0
1699981500000|2023-11-14 17:05:00|15788.3|15774.3|15784.8|15770.8|15789.3|15775.3|15776.9|15762.9|0
1699981800000|2023-11-14 17:10:00|15784.6|15770.6|15783.8|15769.8|15786|15772|15775.8|15761.8|0
1699982100000|2023-11-14 17:15:00|15784.5|15770.5|15783.8|15769.8|15787.4|15773.4|15778.8|15764.8|0
1699982400000|2023-11-14 17:20:00|15783.9|15769.9|15780.4|15766.4|15786|15772|15775.9|15761.9|0
1699982700000|2023-11-14 17:25:00|15780.6|15766.6|15778.1|15764.1|15789.9|15775.9|15777.9|15763.9|0
1699983000000|2023-11-14 17:30:00|15778.5|15764.5|15788.6|15774.6|15791.8|15777.8|15776.3|15762.3|0
1699983300000|2023-11-14 17:35:00|15788.1|15774.1|15799.5|15785.5|15799.5|15785.5|15785.9|15771.9|0
1699983600000|2023-11-14 17:40:00|15798.8|15784.8|15799.1|15785.1|15801.1|15787.1|15793|15779|0
1699983900000|2023-11-14 17:45:00|15799.5|15785.5|15809.8|15795.8|15810.1|15796.1|15799|15785|0
1699984200000|2023-11-14 17:50:00|15809.1|15795.1|15810.8|15796.8|15810.8|15796.8|15800.3|15786.3|0
1699984500000|2023-11-14 17:55:00|15811|15797|15815|15801|15817.6|15803.6|15807.6|15793.6|0
1699984800000|2023-11-14 18:00:00|15815.2|15801.2|15815.7|15801.7|15817.1|15803.1|15810.5|15796.5|0
1699985100000|2023-11-14 18:05:00|15815|15801|15814.7|15800.7|15821.6|15807.6|15814.5|15800.5|0
1699985400000|2023-11-14 18:10:00|15815.9|15801.9|15808.7|15794.7|15817.6|15803.6|15807.7|15793.7|0
1699985700000|2023-11-14 18:15:00|15808.1|15794.1|15813.2|15799.2|15815.1|15801.1|15807|15793|0
1699986000000|2023-11-14 18:20:00|15812.1|15798.1|15810|15796|15814.4|15800.4|15807.1|15793.1|0
1699986300000|2023-11-14 18:25:00|15810.1|15796.1|15818.5|15804.5|15819.9|15805.9|15809.1|15795.1|0
1699986600000|2023-11-14 18:30:00|15818.7|15804.7|15819.1|15805.1|15826.6|15812.6|15816.6|15802.6|0
1699986900000|2023-11-14 18:35:00|15818.2|15804.2|15821.6|15807.6|15822.1|15808.1|15814.2|15800.2|0
1699987200000|2023-11-14 18:40:00|15822|15808|15805.6|15791.6|15822|15808|15802.9|15788.9|0
1699987500000|2023-11-14 18:45:00|15805.4|15791.4|15809.9|15795.9|15810.5|15796.5|15801|15787|0
1699987800000|2023-11-14 18:50:00|15809.7|15795.7|15804.2|15790.2|15813.5|15799.5|15802|15788|0
1699988100000|2023-11-14 18:55:00|15803.6|15789.6|15791.2|15777.2|15804.1|15790.1|15791.2|15777.2|0
1699988400000|2023-11-14 19:00:00|15790.4|15776.4|15773.7|15759.7|15790.4|15776.4|15773.4|15759.4|0
1699988700000|2023-11-14 19:05:00|15773.1|15759.1|15774|15760|15778.2|15764.2|15761.4|15747.4|0
1699989000000|2023-11-14 19:10:00|15774.1|15760.1|15780.9|15766.9|15782|15768|15769|15755|0
1699989300000|2023-11-14 19:15:00|15781.1|15767.1|15783.6|15769.6|15784.1|15770.1|15775.1|15761.1|0
1699989600000|2023-11-14 19:20:00|15784|15770|15784.8|15770.8|15785.1|15771.1|15778.3|15764.3|0
1699989900000|2023-11-14 19:25:00|15784.2|15770.2|15794.5|15780.5|15796|15782|15779.8|15765.8|0
1699990200000|2023-11-14 19:30:00|15794.7|15780.7|15807|15793|15810.6|15796.6|15794.7|15780.7|0
1699990500000|2023-11-14 19:35:00|15808.1|15794.1|15810.6|15796.6|15811.5|15797.5|15806|15792|0
1699990800000|2023-11-14 19:40:00|15811|15797|15811|15797|15817|15803|15809.6|15795.6|0
1699991100000|2023-11-14 19:45:00|15812.1|15798.1|15818|15804|15818.8|15804.8|15812|15798|0
1699991400000|2023-11-14 19:50:00|15818.8|15804.8|15826.3|15812.3|15827.6|15813.6|15818.8|15804.8|0
1699991700000|2023-11-14 19:55:00|15827.1|15813.1|15829.5|15815.5|15833.6|15819.6|15827.1|15813.1|0
1699992000000|2023-11-14 20:00:00|15829.3|15815.3|15830.1|15816.1|15831.7|15817.7|15825.6|15811.6|0
1699992300000|2023-11-14 20:05:00|15830.5|15816.5|15841.6|15827.6|15843.5|15829.5|15827.8|15813.8|0
1699992600000|2023-11-14 20:10:00|15841.7|15827.7|15850.3|15836.3|15851.1|15837.1|15839.2|15825.2|0
1699992900000|2023-11-14 20:15:00|15850.1|15836.1|15856.7|15842.7|15858.1|15844.1|15849.5|15835.5|0
1699993200000|2023-11-14 20:20:00|15856.1|15842.1|15841.8|15827.8|15856.6|15842.6|15841.8|15827.8|0
1699993500000|2023-11-14 20:25:00|15842.5|15828.5|15849.1|15835.1|15849.6|15835.6|15833.2|15819.2|0
1699993800000|2023-11-14 20:30:00|15849.3|15835.3|15846.2|15832.2|15852.6|15838.6|15845.5|15831.5|0
1699994100000|2023-11-14 20:35:00|15846.1|15832.1|15849|15835|15850.2|15836.2|15840.3|15826.3|0
1699994400000|2023-11-14 20:40:00|15849.5|15835.5|15846.5|15832.5|15855|15841|15844.5|15830.5|0
1699994700000|2023-11-14 20:45:00|15844.9|15830.9|15837.7|15823.7|15848.5|15834.5|15837.7|15823.7|0
1699995000000|2023-11-14 20:50:00|15837.3|15823.3|15810.4|15796.4|15837.3|15823.3|15810.3|15796.3|0
1699995300000|2023-11-14 20:55:00|15809.9|15795.9|15818|15804|15825.3|15811.3|15803|15789|0
1699995600000|2023-11-14 21:00:00|15815.7|15801.7|15830.8|15816.8|15836.6|15822.6|15814|15800|0
1699995900000|2023-11-14 21:05:00|15830.1|15816.1|15830.7|15816.7|15834.5|15820.5|15829|15815|0
1699996200000|2023-11-14 21:10:00|15830.5|15816.5|15832.1|15818.1|15832.5|15818.5|15828.8|15814.8|0
1699996500000|2023-11-14 21:15:00|15832.6|15818.6|15831.1|15817.1|15834|15820|15830.6|15816.6|0
1699996800000|2023-11-14 21:20:00|15830.8|15816.8|15830.8|15816.8|15832.3|15818.3|15829.8|15815.8|0
1699997100000|2023-11-14 21:25:00|15830.7|15816.7|15837|15823|15837.2|15823.2|15830.7|15816.7|0
1699997400000|2023-11-14 21:30:00|15837.1|15823.1|15837.8|15823.8|15841|15827|15836.7|15822.7|0
1699997700000|2023-11-14 21:35:00|15838|15824|15836.6|15822.6|15838.5|15824.5|15836.5|15822.5|0
1699998000000|2023-11-14 21:40:00|15836.3|15822.3|15836.8|15822.8|15837.3|15823.3|15835.6|15821.6|0
1699998300000|2023-11-14 21:45:00|15836.3|15822.3|15832|15818|15836.8|15822.8|15831.5|15817.5|0
1699998600000|2023-11-14 21:50:00|15831.8|15817.8|15832.6|15818.6|15835.7|15821.7|15831.8|15817.8|0
1699998900000|2023-11-14 21:55:00|15832.7|15818.7|15829.3|15815.3|15832.7|15818.7|15828.8|15814.8|0
1699999200000|2023-11-14 22:00:00|15829.4|15815.4|15829.4|15815.4|15830.9|15816.9|15829.3|15815.3|0
1699999500000|2023-11-14 22:05:00|15829.3|15815.3|15829.1|15815.1|15830.1|15816.1|15829.1|15815.1|0
1699999800000|2023-11-14 22:10:00|15829|15815|15829.7|15815.7|15830.1|15816.1|15829|15815|0
1700000100000|2023-11-14 22:15:00|15830.2|15816.2|15831.4|15817.4|15831.4|15817.4|15829.1|15815.1|0
1700000400000|2023-11-14 22:20:00|15831.5|15817.5|15832.1|15818.1|15833.1|15819.1|15831.5|15817.5|0
1700000700000|2023-11-14 22:25:00|15832|15818|15833|15819|15833.8|15819.8|15830.8|15816.8|0
1700001000000|2023-11-14 22:30:00|15833.2|15819.2|15831.1|15817.1|15833.2|15819.2|15829.5|15815.5|0
1700001300000|2023-11-14 22:35:00|15831|15817|15833.2|15819.2|15833.2|15819.2|15830.4|15816.4|0
1700001600000|2023-11-14 22:40:00|15832.9|15818.9|15834.3|15820.3|15834.7|15820.7|15831.7|15817.7|0
1700001900000|2023-11-14 22:45:00|15834.9|15820.9|15834.8|15820.8|15836.3|15822.3|15834.5|15820.5|0
1700002200000|2023-11-14 22:50:00|15834.9|15820.9|15837.2|15823.2|15838|15824|15833.8|15819.8|0
1700002500000|2023-11-14 22:55:00|15837.1|15823.1|15835.7|15821.7|15837.2|15823.2|15835.2|15821.2|0
1700002800000|2023-11-14 23:00:00|15835.2|15821.2|15842.7|15828.7|15843.7|15829.7|15832.1|15818.1|0
1700003100000|2023-11-14 23:05:00|15842.2|15828.2|15844.6|15830.6|15845.2|15831.2|15842.2|15828.2|0
1700003400000|2023-11-14 23:10:00|15845.3|15831.3|15845.8|15831.8|15847.1|15833.1|15844.2|15830.2|0
1700003700000|2023-11-14 23:15:00|15845.6|15831.6|15845.7|15831.7|15847.2|15833.2|15843.6|15829.6|0
1700004000000|2023-11-14 23:20:00|15845.6|15831.6|15844.7|15830.7|15846.3|15832.3|15844.1|15830.1|0
1700004300000|2023-11-14 23:25:00|15844.6|15830.6|15846.8|15832.8|15848.6|15834.6|15843.8|15829.8|0
1700004600000|2023-11-14 23:30:00|15846.3|15832.3|15843.2|15829.2|15847.3|15833.3|15843|15829|0
1700004900000|2023-11-14 23:35:00|15843.6|15829.6|15845.8|15831.8|15846.1|15832.1|15843.6|15829.6|0
1700005200000|2023-11-14 23:40:00|15846|15832|15844.8|15830.8|15848.2|15834.2|15844.8|15830.8|0
1700005500000|2023-11-14 23:45:00|15844.1|15830.1|15842.5|15828.5|15844.8|15830.8|15841.6|15827.6|0
1700005800000|2023-11-14 23:50:00|15842.2|15828.2|15841.3|15827.3|15843|15829|15840.6|15826.6|0
1700006100000|2023-11-14 23:55:00|15841.5|15827.5|15840.5|15826.5|15842.8|15828.8|15839.6|15825.6|0
1700006400000|2023-11-15 00:00:00|15841.1|15827.1|15839.7|15825.7|15843.7|15829.7|15838.7|15824.7|0
1700006700000|2023-11-15 00:05:00|15839.6|15825.6|15839.2|15825.2|15840.8|15826.8|15837.3|15823.3|0
1700007000000|2023-11-15 00:10:00|15839.3|15825.3|15834.7|15820.7|15839.5|15825.5|15833.6|15819.6|0
1700007300000|2023-11-15 00:15:00|15834.2|15820.2|15836.7|15822.7|15837.3|15823.3|15833.2|15819.2|0
1700007600000|2023-11-15 00:20:00|15837.1|15823.1|15837.9|15823.9|15839.6|15825.6|15836.7|15822.7|0
1700007900000|2023-11-15 00:25:00|15838|15824|15839.2|15825.2|15840.1|15826.1|15836.1|15822.1|0
1700008200000|2023-11-15 00:30:00|15838.5|15824.5|15839.7|15825.7|15840.9|15826.9|15838.5|15824.5|0
1700008500000|2023-11-15 00:35:00|15839.6|15825.6|15840.1|15826.1|15841.7|15827.7|15839|15825|0
1700008800000|2023-11-15 00:40:00|15840.2|15826.2|15834.5|15820.5|15840.4|15826.4|15834.5|15820.5|0
1700009100000|2023-11-15 00:45:00|15834.2|15820.2|15838.6|15824.6|15838.7|15824.7|15833.1|15819.1|0
1700009400000|2023-11-15 00:50:00|15838.5|15824.5|15842.4|15828.4|15843.4|15829.4|15838.4|15824.4|0
1700009700000|2023-11-15 00:55:00|15842.2|15828.2|15843.4|15829.4|15844.7|15830.7|15841.9|15827.9|0
1700010000000|2023-11-15 01:00:00|15844.4|15830.4|15844.9|15830.9|15846.2|15832.2|15842.6|15828.6|0
1700010300000|2023-11-15 01:05:00|15844.7|15830.7|15846.1|15832.1|15848.9|15834.9|15844.2|15830.2|0
1700010600000|2023-11-15 01:10:00|15846|15832|15849.1|15835.1|15849.5|15835.5|15845.2|15831.2|0
1700010900000|2023-11-15 01:15:00|15849.4|15835.4|15845.6|15831.6|15850.2|15836.2|15845.4|15831.4|0
1700011200000|2023-11-15 01:20:00|15845.2|15831.2|15842.9|15828.9|15846.6|15832.6|15841.1|15827.1|0
1700011500000|2023-11-15 01:25:00|15842.7|15828.7|15843.4|15829.4|15846.1|15832.1|15842.7|15828.7|0
1700011800000|2023-11-15 01:30:00|15842.9|15828.9|15839.1|15825.1|15845.6|15831.6|15838.5|15824.5|0
1700012100000|2023-11-15 01:35:00|15839.4|15825.4|15843.2|15829.2|15845.4|15831.4|15839|15825|0
1700012400000|2023-11-15 01:40:00|15843|15829|15845.4|15831.4|15849.4|15835.4|15842.9|15828.9|0
1700012700000|2023-11-15 01:45:00|15845.6|15831.6|15849.1|15835.1|15850.5|15836.5|15845.4|15831.4|0
1700013000000|2023-11-15 01:50:00|15849.2|15835.2|15847.1|15833.1|15850.4|15836.4|15847|15833|0
1700013300000|2023-11-15 01:55:00|15847.5|15833.5|15849.1|15835.1|15849.4|15835.4|15846.4|15832.4|0
1700013600000|2023-11-15 02:00:00|15849.5|15835.5|15846.6|15832.6|15852.2|15838.2|15846.6|15832.6|0
1700013900000|2023-11-15 02:05:00|15846.4|15832.4|15845.2|15831.2|15847.7|15833.7|15844.9|15830.9|0
1700014200000|2023-11-15 02:10:00|15845.6|15831.6|15847.1|15833.1|15847.6|15833.6|15845.1|15831.1|0
1700014500000|2023-11-15 02:15:00|15847.6|15833.6|15849.6|15835.6|15851.2|15837.2|15846.7|15832.7|0
1700014800000|2023-11-15 02:20:00|15849.7|15835.7|15848.9|15834.9|15850.5|15836.5|15847.4|15833.4|0
1700015100000|2023-11-15 02:25:00|15849|15835|15848.6|15834.6|15850.6|15836.6|15847.9|15833.9|0
1700015400000|2023-11-15 02:30:00|15848.4|15834.4|15851.1|15837.1|15851.2|15837.2|15847.5|15833.5|0
1700015700000|2023-11-15 02:35:00|15851|15837|15852.1|15838.1|15852.4|15838.4|15850.7|15836.7|0
1700016000000|2023-11-15 02:40:00|15852|15838|15854.7|15840.7|15854.9|15840.9|15850.5|15836.5|0
1700016300000|2023-11-15 02:45:00|15854.4|15840.4|15858.7|15844.7|15860.5|15846.5|15853.9|15839.9|0
1700016600000|2023-11-15 02:50:00|15858.5|15844.5|15860.4|15846.4|15861.4|15847.4|15858.4|15844.4|0
1700016900000|2023-11-15 02:55:00|15860.5|15846.5|15863.2|15849.2|15863.4|15849.4|15860|15846|0
1700017200000|2023-11-15 03:00:00|15863.1|15849.1|15863.1|15849.1|15863.5|15849.5|15861|15847|0
1700017500000|2023-11-15 03:05:00|15863|15849|15865.7|15851.7|15867.1|15853.1|15862.7|15848.7|0
1700017800000|2023-11-15 03:10:00|15865.9|15851.9|15865.2|15851.2|15866.5|15852.5|15864.2|15850.2|0
1700018100000|2023-11-15 03:15:00|15865.4|15851.4|15866.5|15852.5|15870.5|15856.5|15865.2|15851.2|0
1700018400000|2023-11-15 03:20:00|15866.4|15852.4|15864.4|15850.4|15867.6|15853.6|15864.2|15850.2|0
1700018700000|2023-11-15 03:25:00|15864.9|15850.9|15863.2|15849.2|15865.9|15851.9|15862.9|15848.9|0
1700019000000|2023-11-15 03:30:00|15862.7|15848.7|15860.6|15846.6|15863.1|15849.1|15860.1|15846.1|0
1700019300000|2023-11-15 03:35:00|15860.7|15846.7|15861.1|15847.1|15862.7|15848.7|15860.1|15846.1|0
1700019600000|2023-11-15 03:40:00|15861.2|15847.2|15862.4|15848.4|15862.9|15848.9|15861.1|15847.1|0
1700019900000|2023-11-15 03:45:00|15862.2|15848.2|15861.4|15847.4|15863.6|15849.6|15860.9|15846.9|0
1700020200000|2023-11-15 03:50:00|15861.5|15847.5|15862.5|15848.5|15862.6|15848.6|15861.4|15847.4|0
1700020500000|2023-11-15 03:55:00|15862.7|15848.7|15865.7|15851.7|15865.9|15851.9|15862.7|15848.7|0
1700020800000|2023-11-15 04:00:00|15865.9|15851.9|15865.2|15851.2|15866.2|15852.2|15864.2|15850.2|0
1700021100000|2023-11-15 04:05:00|15865.5|15851.5|15866.5|15852.5|15867.5|15853.5|15865.1|15851.1|0
1700021400000|2023-11-15 04:10:00|15866.6|15852.6|15867.1|15853.1|15868.2|15854.2|15866.4|15852.4|0
1700021700000|2023-11-15 04:15:00|15867|15853|15865.4|15851.4|15867.2|15853.2|15865.2|15851.2|0
1700022000000|2023-11-15 04:20:00|15865.5|15851.5|15864.4|15850.4|15865.5|15851.5|15863.4|15849.4|0
1700022300000|2023-11-15 04:25:00|15864.5|15850.5|15864.7|15850.7|15865|15851|15863.7|15849.7|0
1700022600000|2023-11-15 04:30:00|15864.9|15850.9|15864.9|15850.9|15866.1|15852.1|15864.1|15850.1|0
1700022900000|2023-11-15 04:35:00|15864.7|15850.7|15863.5|15849.5|15866|15852|15863.4|15849.4|0
1700023200000|2023-11-15 04:40:00|15863.4|15849.4|15862.6|15848.6|15863.6|15849.6|15862|15848|0
1700023500000|2023-11-15 04:45:00|15862.5|15848.5|15861.6|15847.6|15862.7|15848.7|15861|15847|0
1700023800000|2023-11-15 04:50:00|15861.5|15847.5|15859.5|15845.5|15861.9|15847.9|15859|15845|0
1700024100000|2023-11-15 04:55:00|15859.6|15845.6|15859.1|15845.1|15860|15846|15858.4|15844.4|0
1700024400000|2023-11-15 05:00:00|15859|15845|15859.7|15845.7|15860|15846|15856.4|15842.4|0
1700024700000|2023-11-15 05:05:00|15859.9|15845.9|15858.4|15844.4|15859.9|15845.9|15858.1|15844.1|0
1700025000000|2023-11-15 05:10:00|15858.5|15844.5|15861.4|15847.4|15861.4|15847.4|15858.1|15844.1|0
1700025300000|2023-11-15 05:15:00|15861.5|15847.5|15862.9|15848.9|15863.7|15849.7|15861.1|15847.1|0
1700025600000|2023-11-15 05:20:00|15862.7|15848.7|15864.2|15850.2|15864.6|15850.6|15861.6|15847.6|0
1700025900000|2023-11-15 05:25:00|15864|15850|15873.2|15859.2|15874.1|15860.1|15863.1|15849.1|0
1700026200000|2023-11-15 05:30:00|15872.4|15858.4|15873.9|15859.9|15874.6|15860.6|15870.1|15856.1|0
1700026500000|2023-11-15 05:35:00|15873.7|15859.7|15873.4|15859.4|15875.4|15861.4|15872.2|15858.2|0
1700026800000|2023-11-15 05:40:00|15873|15859|15869.4|15855.4|15873.4|15859.4|15869.1|15855.1|0
1700027100000|2023-11-15 05:45:00|15869|15855|15871.4|15857.4|15872.5|15858.5|15869|15855|0
1700027400000|2023-11-15 05:50:00|15871.5|15857.5|15865.2|15851.2|15872.4|15858.4|15865|15851|0
1700027700000|2023-11-15 05:55:00|15865.1|15851.1|15864.5|15850.5|15865.7|15851.7|15862.7|15848.7|0
1700028000000|2023-11-15 06:00:00|15864.6|15850.6|15862.1|15848.1|15864.6|15850.6|15861.1|15847.1|0
1700028300000|2023-11-15 06:05:00|15862.2|15848.2|15860.5|15846.5|15863.4|15849.4|15860.4|15846.4|0
1700028600000|2023-11-15 06:10:00|15860.6|15846.6|15859.9|15845.9|15861.6|15847.6|15858.6|15844.6|0
1700028900000|2023-11-15 06:15:00|15860|15846|15862.1|15848.1|15863|15849|15859.9|15845.9|0
1700029200000|2023-11-15 06:20:00|15862.4|15848.4|15861.2|15847.2|15864.1|15850.1|15861.1|15847.1|0
1700029500000|2023-11-15 06:25:00|15861.1|15847.1|15863.6|15849.6|15864|15850|15860.5|15846.5|0
1700029800000|2023-11-15 06:30:00|15863.7|15849.7|15863.4|15849.4|15863.9|15849.9|15861.1|15847.1|0
1700030100000|2023-11-15 06:35:00|15863.2|15849.2|15868.4|15854.4|15868.9|15854.9|15862.2|15848.2|0
1700030400000|2023-11-15 06:40:00|15869|15855|15871.9|15857.9|15873.2|15859.2|15868|15854|0
1700030700000|2023-11-15 06:45:00|15872.1|15858.1|15866.9|15852.9|15877|15863|15866.6|15852.6|0
1700031000000|2023-11-15 06:50:00|15866.4|15852.4|15868.2|15854.2|15871.6|15857.6|15866.1|15852.1|0
1700031300000|2023-11-15 06:55:00|15867.6|15853.6|15867.9|15853.9|15868.2|15854.2|15863.9|15849.9|0
1700031600000|2023-11-15 07:00:00|15869.2|15855.2|15860|15846|15871.1|15857.1|15858.2|15844.2|0
1700031900000|2023-11-15 07:05:00|15859.4|15845.4|15854.4|15840.4|15860.6|15846.6|15853.1|15839.1|0
1700032200000|2023-11-15 07:10:00|15854.5|15840.5|15852.9|15838.9|15856.5|15842.5|15850.2|15836.2|0
1700032500000|2023-11-15 07:15:00|15852.7|15838.7|15852.9|15838.9|15855|15841|15850.6|15836.6|0
1700032800000|2023-11-15 07:20:00|15853|15839|15853.6|15839.6|15854.4|15840.4|15851.1|15837.1|0
1700033100000|2023-11-15 07:25:00|15853.5|15839.5|15855.6|15841.6|15856.1|15842.1|15852.4|15838.4|0
1700033400000|2023-11-15 07:30:00|15856|15842|15857.1|15843.1|15858.5|15844.5|15855.5|15841.5|0
1700033700000|2023-11-15 07:35:00|15856.9|15842.9|15860.4|15846.4|15861.9|15847.9|15856.4|15842.4|0
1700034000000|2023-11-15 07:40:00|15860.6|15846.6|15858.5|15844.5|15862|15848|15857.9|15843.9|0
1700034300000|2023-11-15 07:45:00|15858.4|15844.4|15856.2|15842.2|15858.9|15844.9|15854.4|15840.4|0
1700034600000|2023-11-15 07:50:00|15855.9|15841.9|15857.7|15843.7|15859.9|15845.9|15855.9|15841.9|0
1700034900000|2023-11-15 07:55:00|15857.9|15843.9|15855.6|15841.6|15858|15844|15854.6|15840.6|0
1700035200000|2023-11-15 08:00:00|15855.5|15841.5|15865.4|15851.4|15866.1|15852.1|15853.9|15839.9|0
1700035500000|2023-11-15 08:05:00|15865.9|15851.9|15863.5|15849.5|15868.5|15854.5|15860.9|15846.9|0
1700035800000|2023-11-15 08:10:00|15862.6|15848.6|15864.6|15850.6|15870.1|15856.1|15857.9|15843.9|0
1700036100000|2023-11-15 08:15:00|15865.2|15851.2|15867.7|15853.7|15870.9|15856.9|15864.9|15850.9|0
1700036400000|2023-11-15 08:20:00|15867.4|15853.4|15868.7|15854.7|15870.6|15856.6|15865.6|15851.6|0
1700036700000|2023-11-15 08:25:00|15868.9|15854.9|15863.7|15849.7|15870.6|15856.6|15862.4|15848.4|0
1700037000000|2023-11-15 08:30:00|15864|15850|15868.9|15854.9|15868.9|15854.9|15861.1|15847.1|0
1700037300000|2023-11-15 08:35:00|15868.7|15854.7|15874|15860|15874.5|15860.5|15868.7|15854.7|0
1700037600000|2023-11-15 08:40:00|15873.6|15859.6|15886.1|15872.1|15886.7|15872.7|15872.1|15858.1|0
1700037900000|2023-11-15 08:45:00|15885.9|15871.9|15891.4|15877.4|15893.1|15879.1|15885|15871|0
1700038200000|2023-11-15 08:50:00|15891.1|15877.1|15893.9|15879.9|15896.5|15882.5|15891.1|15877.1|0
1700038500000|2023-11-15 08:55:00|15893.7|15879.7|15898.1|15884.1|15901.2|15887.2|15892.9|15878.9|0
1700038800000|2023-11-15 09:00:00|15897.5|15883.5|15892.1|15878.1|15897.9|15883.9|15888.5|15874.5|0
1700039100000|2023-11-15 09:05:00|15892.6|15878.6|15889.1|15875.1|15895.5|15881.5|15887.9|15873.9|0
1700039400000|2023-11-15 09:10:00|15889.4|15875.4|15883.4|15869.4|15890.1|15876.1|15880.4|15866.4|0
1700039700000|2023-11-15 09:15:00|15884.4|15870.4|15873.4|15859.4|15885.4|15871.4|15872.4|15858.4|0
1700040000000|2023-11-15 09:20:00|15873.5|15859.5|15878.6|15864.6|15879.6|15865.6|15871.7|15857.7|0
1700040300000|2023-11-15 09:25:00|15878.5|15864.5|15876.9|15862.9|15880.1|15866.1|15872.7|15858.7|0
1700040600000|2023-11-15 09:30:00|15877|15863|15874.4|15860.4|15878.1|15864.1|15873.6|15859.6|0
1700040900000|2023-11-15 09:35:00|15874.2|15860.2|15876.4|15862.4|15877.9|15863.9|15873.6|15859.6|0
1700041200000|2023-11-15 09:40:00|15876.2|15862.2|15864.5|15850.5|15877.1|15863.1|15864.1|15850.1|0
1700041500000|2023-11-15 09:45:00|15864.2|15850.2|15864.6|15850.6|15869.6|15855.6|15863.6|15849.6|0
1700041800000|2023-11-15 09:50:00|15864.5|15850.5|15866|15852|15868.2|15854.2|15864.1|15850.1|0
1700042100000|2023-11-15 09:55:00|15866.1|15852.1|15870.1|15856.1|15870.5|15856.5|15864.1|15850.1|0
1700042400000|2023-11-15 10:00:00|15869.6|15855.6|15874.9|15860.9|15875.1|15861.1|15868|15854|0
1700042700000|2023-11-15 10:05:00|15875.5|15861.5|15878.9|15864.9|15879.4|15865.4|15872.6|15858.6|0
1700043000000|2023-11-15 10:10:00|15878.6|15864.6|15880.1|15866.1|15881.4|15867.4|15878.6|15864.6|0
1700043300000|2023-11-15 10:15:00|15879.9|15865.9|15883.1|15869.1|15884.1|15870.1|15877|15863|0
1700043600000|2023-11-15 10:20:00|15883.2|15869.2|15883.9|15869.9|15885.2|15871.2|15881.9|15867.9|0
1700043900000|2023-11-15 10:25:00|15884.1|15870.1|15887.1|15873.1|15887.5|15873.5|15881.6|15867.6|0
1700044200000|2023-11-15 10:30:00|15887|15873|15894|15880|15894.2|15880.2|15886.5|15872.5|0
1700044500000|2023-11-15 10:35:00|15894.4|15880.4|15901.6|15887.6|15901.6|15887.6|15894.2|15880.2|0
1700044800000|2023-11-15 10:40:00|15901.5|15887.5|15901.1|15887.1|15902.9|15888.9|15898.1|15884.1|0
1700045100000|2023-11-15 10:45:00|15900.9|15886.9|15901.6|15887.6|15905.9|15891.9|15899.6|15885.6|0
1700045400000|2023-11-15 10:50:00|15901.9|15887.9|15905.5|15891.5|15906.4|15892.4|15900.1|15886.1|0
1700045700000|2023-11-15 10:55:00|15904.9|15890.9|15902.6|15888.6|15908|15894|15901.9|15887.9|0
1700046000000|2023-11-15 11:00:00|15903.1|15889.1|15901.6|15887.6|15904|15890|15899.9|15885.9|0
1700046300000|2023-11-15 11:05:00|15900.9|15886.9|15897.6|15883.6|15901.6|15887.6|15893|15879|0
1700046600000|2023-11-15 11:10:00|15897.4|15883.4|15893|15879|15898|15884|15892.5|15878.5|0
1700046900000|2023-11-15 11:15:00|15892.9|15878.9|15894.9|15880.9|15896.6|15882.6|15891.1|15877.1|0
1700047200000|2023-11-15 11:20:00|15895|15881|15896.9|15882.9|15899.5|15885.5|15894.7|15880.7|0
1700047500000|2023-11-15 11:25:00|15897|15883|15899.9|15885.9|15902.5|15888.5|15895.6|15881.6|0
1700047800000|2023-11-15 11:30:00|15899.7|15885.7|15904.1|15890.1|15904.9|15890.9|15897|15883|0
1700048100000|2023-11-15 11:35:00|15904|15890|15906.9|15892.9|15908|15894|15903.9|15889.9|0
1700048400000|2023-11-15 11:40:00|15907|15893|15907.2|15893.2|15909.6|15895.6|15904.6|15890.6|0
1700048700000|2023-11-15 11:45:00|15907.4|15893.4|15912.1|15898.1|15912.1|15898.1|15906|15892|0
1700049000000|2023-11-15 11:50:00|15913.1|15899.1|15910.6|15896.6|15913.1|15899.1|15908.7|15894.7|0
1700049300000|2023-11-15 11:55:00|15910.4|15896.4|15911.6|15897.6|15913.4|15899.4|15910.1|15896.1|0
1700049600000|2023-11-15 12:00:00|15910.9|15896.9|15912.4|15898.4|15912.5|15898.5|15905.2|15891.2|0
1700049900000|2023-11-15 12:05:00|15912.6|15898.6|15913.7|15899.7|15913.9|15899.9|15907.5|15893.5|0
1700050200000|2023-11-15 12:10:00|15913.9|15899.9|15924.6|15910.6|15925.6|15911.6|15912.6|15898.6|0
1700050500000|2023-11-15 12:15:00|15924.9|15910.9|15922|15908|15926.6|15912.6|15921|15907|0
1700050800000|2023-11-15 12:20:00|15921.7|15907.7|15908.5|15894.5|15922.1|15908.1|15906.6|15892.6|0
1700051100000|2023-11-15 12:25:00|15908.9|15894.9|15914.4|15900.4|15918.2|15904.2|15906.6|15892.6|0
1700051400000|2023-11-15 12:30:00|15914.2|15900.2|15918.6|15904.6|15921.1|15907.1|15913.5|15899.5|0
1700051700000|2023-11-15 12:35:00|15918.9|15904.9|15916.7|15902.7|15919.9|15905.9|15913.4|15899.4|0
1700052000000|2023-11-15 12:40:00|15917.1|15903.1|15914.1|15900.1|15917.5|15903.5|15910|15896|0
1700052300000|2023-11-15 12:45:00|15914.6|15900.6|15912.6|15898.6|15915.1|15901.1|15909.1|15895.1|0
1700052600000|2023-11-15 12:50:00|15912.4|15898.4|15917.9|15903.9|15918.1|15904.1|15911|15897|0
1700052900000|2023-11-15 12:55:00|15917.6|15903.6|15926.1|15912.1|15927|15913|15916.6|15902.6|0
1700053200000|2023-11-15 13:00:00|15926.4|15912.4|15926|15912|15929.9|15915.9|15920.6|15906.6|0
1700053500000|2023-11-15 13:05:00|15925.6|15911.6|15929.5|15915.5|15931.6|15917.6|15921.6|15907.6|0
1700053800000|2023-11-15 13:10:00|15929.9|15915.9|15928.9|15914.9|15931.4|15917.4|15922|15908|0
1700054100000|2023-11-15 13:15:00|15928.6|15914.6|15931.4|15917.4|15934.4|15920.4|15925.9|15911.9|0
1700054400000|2023-11-15 13:20:00|15931|15917|15935.2|15921.2|15936.6|15922.6|15931|15917|0
1700054700000|2023-11-15 13:25:00|15934.4|15920.4|15934|15920|15938.4|15924.4|15931.4|15917.4|0
1700055000000|2023-11-15 13:30:00|15934.1|15920.1|15913.9|15899.9|15985.5|15971.5|15902.7|15888.7|0
1700055300000|2023-11-15 13:35:00|15913|15899|15897.2|15883.2|15920.1|15906.1|15894.9|15880.9|0
1700055600000|2023-11-15 13:40:00|15896.7|15882.7|15885.5|15871.5|15909.4|15895.4|15879.7|15865.7|0
1700055900000|2023-11-15 13:45:00|15884.7|15870.7|15897.1|15883.1|15900|15886|15875.4|15861.4|0
1700056200000|2023-11-15 13:50:00|15897|15883|15909.1|15895.1|15909.1|15895.1|15894.6|15880.6|0
1700056500000|2023-11-15 13:55:00|15908.9|15894.9|15902.5|15888.5|15909.1|15895.1|15899.1|15885.1|0
1700056800000|2023-11-15 14:00:00|15903|15889|15898|15884|15908|15894|15893.2|15879.2|0
1700057100000|2023-11-15 14:05:00|15898.4|15884.4|15892.6|15878.6|15903.6|15889.6|15892.5|15878.5|0
1700057400000|2023-11-15 14:10:00|15893.2|15879.2|15882.7|15868.7|15893.7|15879.7|15881.9|15867.9|0
1700057700000|2023-11-15 14:15:00|15885.1|15871.1|15887.9|15873.9|15890.6|15876.6|15881|15867|0
1700058000000|2023-11-15 14:20:00|15886.9|15872.9|15882.9|15868.9|15889.4|15875.4|15878.9|15864.9|0
1700058300000|2023-11-15 14:25:00|15882.7|15868.7|15894|15880|15894|15880|15881|15867|0
1700058600000|2023-11-15 14:30:00|15897|15883|15895.6|15881.6|15900.6|15886.6|15875|15861|0
1700058900000|2023-11-15 14:35:00|15898.4|15884.4|15889.5|15875.5|15908.2|15894.2|15885.3|15871.3|0
1700059200000|2023-11-15 14:40:00|15890.1|15876.1|15882.1|15868.1|15897|15883|15871.5|15857.5|0
1700059500000|2023-11-15 14:45:00|15880.5|15866.5|15878.7|15864.7|15884|15870|15867.6|15853.6|0
1700059800000|2023-11-15 14:50:00|15879|15865|15855.7|15841.7|15881.3|15867.3|15844|15830|0
1700060100000|2023-11-15 14:55:00|15857|15843|15854.1|15840.1|15860|15846|15843|15829|0
1700060400000|2023-11-15 15:00:00|15853.4|15839.4|15855.3|15841.3|15862.8|15848.8|15845.4|15831.4|0
1700060700000|2023-11-15 15:05:00|15855.2|15841.2|15861.8|15847.8|15866.4|15852.4|15848.9|15834.9|0
1700061000000|2023-11-15 15:10:00|15861|15847|15862|15848|15868.7|15854.7|15852.3|15838.3|0
1700061300000|2023-11-15 15:15:00|15862.2|15848.2|15873.5|15859.5|15880|15866|15859.6|15845.6|0
1700061600000|2023-11-15 15:20:00|15874.3|15860.3|15892.4|15878.4|15892.4|15878.4|15871.9|15857.9|0
1700061900000|2023-11-15 15:25:00|15891.6|15877.6|15874.5|15860.5|15900.3|15886.3|15872.1|15858.1|0
1700062200000|2023-11-15 15:30:00|15876|15862|15871.6|15857.6|15881.5|15867.5|15857.6|15843.6|0
1700062500000|2023-11-15 15:35:00|15872.5|15858.5|15868.5|15854.5|15880.9|15866.9|15866.3|15852.3|0
1700062800000|2023-11-15 15:40:00|15868.8|15854.8|15885.5|15871.5|15890|15876|15868.8|15854.8|0
1700063100000|2023-11-15 15:45:00|15886.1|15872.1|15899.9|15885.9|15900.4|15886.4|15884.8|15870.8|0
1700063400000|2023-11-15 15:50:00|15899.8|15885.8|15903.5|15889.5|15914.4|15900.4|15896.9|15882.9|0
1700063700000|2023-11-15 15:55:00|15903.2|15889.2|15898.7|15884.7|15908.9|15894.9|15891.7|15877.7|0
1700064000000|2023-11-15 16:00:00|15900.5|15886.5|15892|15878|15906|15892|15889|15875|0
1700064300000|2023-11-15 16:05:00|15891.6|15877.6|15891.9|15877.9|15893.5|15879.5|15872.5|15858.5|0
1700064600000|2023-11-15 16:10:00|15892.2|15878.2|15887.3|15873.3|15902.2|15888.2|15885.5|15871.5|0
1700064900000|2023-11-15 16:15:00|15887.4|15873.4|15901.6|15887.6|15902.4|15888.4|15885|15871|0
1700065200000|2023-11-15 16:20:00|15901.8|15887.8|15900.6|15886.6|15902.9|15888.9|15888.8|15874.8|0
1700065500000|2023-11-15 16:25:00|15900.5|15886.5|15896.8|15882.8|15900.5|15886.5|15889.8|15875.8|0
1700065800000|2023-11-15 16:30:00|15896|15882|15890.8|15876.8|15896.6|15882.6|15882.6|15868.6|0
1700066100000|2023-11-15 16:35:00|15890.1|15876.1|15872.3|15858.3|15890.3|15876.3|15861.1|15847.1|0
1700066400000|2023-11-15 16:40:00|15873.7|15859.7|15852.7|15838.7|15873.8|15859.8|15845.7|15831.7|0
1700066700000|2023-11-15 16:45:00|15854.2|15840.2|15862.5|15848.5|15870.7|15856.7|15852.8|15838.8|0
1700067000000|2023-11-15 16:50:00|15862.3|15848.3|15836|15822|15864.2|15850.2|15833.5|15819.5|0
1700067300000|2023-11-15 16:55:00|15836.5|15822.5|15838.6|15824.6|15844.7|15830.7|15834.5|15820.5|0
1700067600000|2023-11-15 17:00:00|15838.3|15824.3|15837.2|15823.2|15846|15832|15833.5|15819.5|0
1700067900000|2023-11-15 17:05:00|15837|15823|15842|15828|15851.6|15837.6|15835.5|15821.5|0
1700068200000|2023-11-15 17:10:00|15840.6|15826.6|15838.7|15824.7|15842.3|15828.3|15825|15811|0
1700068500000|2023-11-15 17:15:00|15838.3|15824.3|15832.6|15818.6|15838.7|15824.7|15829|15815|0
1700068800000|2023-11-15 17:20:00|15830.6|15816.6|15837.2|15823.2|15841.5|15827.5|15827.5|15813.5|0
1700069100000|2023-11-15 17:25:00|15836.1|15822.1|15846.2|15832.2|15847|15833|15834.6|15820.6|0
1700069400000|2023-11-15 17:30:00|15845.5|15831.5|15849.2|15835.2|15849.2|15835.2|15836.2|15822.2|0
1700069700000|2023-11-15 17:35:00|15848.8|15834.8|15852.1|15838.1|15856.3|15842.3|15846.3|15832.3|0
1700070000000|2023-11-15 17:40:00|15852|15838|15836.4|15822.4|15854.3|15840.3|15830.4|15816.4|0
1700070300000|2023-11-15 17:45:00|15836.8|15822.8|15844.8|15830.8|15846.8|15832.8|15832.2|15818.2|0
1700070600000|2023-11-15 17:50:00|15845.2|15831.2|15843.2|15829.2|15846.4|15832.4|15835.8|15821.8|0
1700070900000|2023-11-15 17:55:00|15842.6|15828.6|15828.8|15814.8|15846.6|15832.6|15824.9|15810.9|0
1700071200000|2023-11-15 18:00:00|15829.6|15815.6|15817.8|15803.8|15832|15818|15810|15796|0
1700071500000|2023-11-15 18:05:00|15818.1|15804.1|15794|15780|15820.5|15806.5|15791.6|15777.6|0
1700071800000|2023-11-15 18:10:00|15793.8|15779.8|15783.2|15769.2|15801.3|15787.3|15780.8|15766.8|0
1700072100000|2023-11-15 18:15:00|15782.8|15768.8|15788.8|15774.8|15790.6|15776.6|15773|15759|0
1700072400000|2023-11-15 18:20:00|15788.7|15774.7|15815.7|15801.7|15816.5|15802.5|15788.5|15774.5|0
1700072700000|2023-11-15 18:25:00|15815.8|15801.8|15823.3|15809.3|15823.7|15809.7|15813|15799|0
1700073000000|2023-11-15 18:30:00|15823.1|15809.1|15837.5|15823.5|15838|15824|15817.3|15803.3|0
1700073300000|2023-11-15 18:35:00|15837.1|15823.1|15835.3|15821.3|15840.5|15826.5|15830.8|15816.8|0
1700073600000|2023-11-15 18:40:00|15834.6|15820.6|15839.1|15825.1|15842.8|15828.8|15834|15820|0
1700073900000|2023-11-15 18:45:00|15839|15825|15839.8|15825.8|15842.5|15828.5|15835.1|15821.1|0
1700074200000|2023-11-15 18:50:00|15840.5|15826.5|15840.4|15826.4|15846.3|15832.3|15835.9|15821.9|0
1700074500000|2023-11-15 18:55:00|15841.8|15827.8|15846.4|15832.4|15846.4|15832.4|15839.5|15825.5|0
1700074800000|2023-11-15 19:00:00|15847.5|15833.5|15848|15834|15854.1|15840.1|15844.4|15830.4|0
1700075100000|2023-11-15 19:05:00|15848.3|15834.3|15845.6|15831.6|15852.6|15838.6|15844.6|15830.6|0
1700075400000|2023-11-15 19:10:00|15847.1|15833.1|15846.4|15832.4|15851.8|15837.8|15844.5|15830.5|0
1700075700000|2023-11-15 19:15:00|15847|15833|15830.5|15816.5|15847.3|15833.3|15825|15811|0
1700076000000|2023-11-15 19:20:00|15831.1|15817.1|15836.7|15822.7|15838.5|15824.5|15817.6|15803.6|0
1700076300000|2023-11-15 19:25:00|15837.2|15823.2|15858.1|15844.1|15859|15845|15836.6|15822.6|0
1700076600000|2023-11-15 19:30:00|15857.9|15843.9|15859.3|15845.3|15861.6|15847.6|15851.7|15837.7|0
1700076900000|2023-11-15 19:35:00|15858.4|15844.4|15862.8|15848.8|15862.8|15848.8|15854.3|15840.3|0
1700077200000|2023-11-15 19:40:00|15862.7|15848.7|15852.4|15838.4|15865.6|15851.6|15847.8|15833.8|0
1700077500000|2023-11-15 19:45:00|15853.2|15839.2|15840.9|15826.9|15854.1|15840.1|15839.1|15825.1|0
1700077800000|2023-11-15 19:50:00|15841.1|15827.1|15839.4|15825.4|15846.3|15832.3|15834.4|15820.4|0
1700078100000|2023-11-15 19:55:00|15839.9|15825.9|15847.9|15833.9|15851.3|15837.3|15837.8|15823.8|0
1700078400000|2023-11-15 20:00:00|15847.7|15833.7|15838.7|15824.7|15851.2|15837.2|15838.4|15824.4|0
1700078700000|2023-11-15 20:05:00|15839.2|15825.2|15829.9|15815.9|15842.9|15828.9|15829.6|15815.6|0
1700079000000|2023-11-15 20:10:00|15831.3|15817.3|15844.6|15830.6|15844.9|15830.9|15828.9|15814.9|0
1700079300000|2023-11-15 20:15:00|15843.6|15829.6|15844.1|15830.1|15847.7|15833.7|15834.1|15820.1|0
1700079600000|2023-11-15 20:20:00|15843.1|15829.1|15832.6|15818.6|15849.1|15835.1|15832.1|15818.1|0
1700079900000|2023-11-15 20:25:00|15832.8|15818.8|15833.9|15819.9|15834.1|15820.1|15820.8|15806.8|0
1700080200000|2023-11-15 20:30:00|15835.4|15821.4|15844.4|15830.4|15844.4|15830.4|15831.7|15817.7|0
1700080500000|2023-11-15 20:35:00|15844.1|15830.1|15844.6|15830.6|15849.7|15835.7|15840.9|15826.9|0
1700080800000|2023-11-15 20:40:00|15844.8|15830.8|15836.2|15822.2|15846.7|15832.7|15834.2|15820.2|0
1700081100000|2023-11-15 20:45:00|15837.1|15823.1|15822.6|15808.6|15842|15828|15820.6|15806.6|0
1700081400000|2023-11-15 20:50:00|15819.8|15805.8|15814.5|15800.5|15827.8|15813.8|15814.1|15800.1|0
1700081700000|2023-11-15 20:55:00|15813.2|15799.2|15830|15816|15830.8|15816.8|15812.3|15798.3|0
1700082000000|2023-11-15 21:00:00|15826.3|15812.3|15817.1|15803.1|15826.3|15812.3|15816|15802|0
1700082300000|2023-11-15 21:05:00|15816.9|15802.9|15784.5|15770.5|15817|15803|15768.5|15754.5|0
1700082600000|2023-11-15 21:10:00|15784.3|15770.3|15778.5|15764.5|15785.3|15771.3|15774.3|15760.3|0
1700082900000|2023-11-15 21:15:00|15778.1|15764.1|15780.6|15766.6|15783|15769|15777.5|15763.5|0
1700083200000|2023-11-15 21:20:00|15780.5|15766.5|15782.3|15768.3|15782.6|15768.6|15780|15766|0
1700083500000|2023-11-15 21:25:00|15782.5|15768.5|15781.8|15767.8|15783.1|15769.1|15779.5|15765.5|0
1700083800000|2023-11-15 21:30:00|15782|15768|15779.8|15765.8|15783|15769|15779.4|15765.4|0
1700084100000|2023-11-15 21:35:00|15779.9|15765.9|15778.5|15764.5|15779.9|15765.9|15776.6|15762.6|0
1700084400000|2023-11-15 21:40:00|15778.4|15764.4|15780.3|15766.3|15782|15768|15777.3|15763.3|0
1700084700000|2023-11-15 21:45:00|15780.4|15766.4|15778.1|15764.1|15780.5|15766.5|15777.8|15763.8|0
1700085000000|2023-11-15 21:50:00|15778|15764|15781.5|15767.5|15782|15768|15778|15764|0
1700085300000|2023-11-15 21:55:00|15781.6|15767.6|15781.9|15767.9|15784.1|15770.1|15780.5|15766.5|0
1700085600000|2023-11-15 22:00:00|15782.3|15768.3|15783.6|15769.6|15783.7|15769.7|15782.3|15768.3|0
1700085900000|2023-11-15 22:05:00|15783.4|15769.4|15782.3|15768.3|15783.7|15769.7|15781.1|15767.1|0
1700086200000|2023-11-15 22:10:00|15782.2|15768.2|15780.5|15766.5|15782.2|15768.2|15780.4|15766.4|0
1700086500000|2023-11-15 22:15:00|15780.1|15766.1|15778.1|15764.1|15780.1|15766.1|15778.1|15764.1|0
1700086800000|2023-11-15 22:20:00|15778.3|15764.3|15775.8|15761.8|15778.6|15764.6|15773.8|15759.8|0
1700087100000|2023-11-15 22:25:00|15775.9|15761.9|15775.8|15761.8|15776|15762|15774.8|15760.8|0
1700087400000|2023-11-15 22:30:00|15776.2|15762.2|15775.7|15761.7|15776.4|15762.4|15775.6|15761.6|0
1700087700000|2023-11-15 22:35:00|15775.6|15761.6|15776.3|15762.3|15776.4|15762.4|15775.6|15761.6|0
1700088000000|2023-11-15 22:40:00|15776.4|15762.4|15775.7|15761.7|15776.4|15762.4|15775.4|15761.4|0
1700088300000|2023-11-15 22:45:00|15775.5|15761.5|15775.8|15761.8|15775.8|15761.8|15775.5|15761.5|0
1700088600000|2023-11-15 22:50:00|15776|15762|15777.8|15763.8|15778.3|15764.3|15776|15762|0
1700088900000|2023-11-15 22:55:00|15777.7|15763.7|15779|15765|15779|15765|15777.5|15763.5|0
1700089200000|2023-11-15 23:00:00|15781.5|15767.5|15791.5|15777.5|15791.9|15777.9|15781.5|15767.5|0
1700089500000|2023-11-15 23:05:00|15791.6|15777.6|15790.3|15776.3|15794.3|15780.3|15789.6|15775.6|0
1700089800000|2023-11-15 23:10:00|15791.4|15777.4|15787.4|15773.4|15793.9|15779.9|15785.5|15771.5|0
1700090100000|2023-11-15 23:15:00|15789.1|15775.1|15792.1|15778.1|15793|15779|15787.9|15773.9|0
1700090400000|2023-11-15 23:20:00|15792.3|15778.3|15794|15780|15794.6|15780.6|15791.6|15777.6|0
1700090700000|2023-11-15 23:25:00|15794.1|15780.1|15795|15781|15797|15783|15793.1|15779.1|0
1700091000000|2023-11-15 23:30:00|15794.8|15780.8|15796.8|15782.8|15796.8|15782.8|15793.9|15779.9|0
1700091300000|2023-11-15 23:35:00|15796.5|15782.5|15795.5|15781.5|15796.9|15782.9|15794.8|15780.8|0
1700091600000|2023-11-15 23:40:00|15795.4|15781.4|15796|15782|15796.1|15782.1|15794.4|15780.4|0
1700091900000|2023-11-15 23:45:00|15796.3|15782.3|15799.5|15785.5|15800|15786|15796|15782|0
1700092200000|2023-11-15 23:50:00|15799.1|15785.1|15801.5|15787.5|15801.9|15787.9|15799|15785|0
1700092500000|2023-11-15 23:55:00|15801.4|15787.4|15803|15789|15803.2|15789.2|15800.4|15786.4|0
1700092800000|2023-11-16 00:00:00|15802.9|15788.9|15804.9|15790.9|15806.9|15792.9|15801.1|15787.1|0
1700093100000|2023-11-16 00:05:00|15804.6|15790.6|15809.7|15795.7|15811.4|15797.4|15804.6|15790.6|0
1700093400000|2023-11-16 00:10:00|15809.6|15795.6|15810.2|15796.2|15811.5|15797.5|15808.4|15794.4|0
1700093700000|2023-11-16 00:15:00|15809.9|15795.9|15814.5|15800.5|15816.4|15802.4|15807.6|15793.6|0
1700094000000|2023-11-16 00:20:00|15814.4|15800.4|15812.9|15798.9|15818.5|15804.5|15811.9|15797.9|0
1700094300000|2023-11-16 00:25:00|15813|15799|15810.5|15796.5|15814.2|15800.2|15807.4|15793.4|0
1700094600000|2023-11-16 00:30:00|15810.4|15796.4|15816.1|15802.1|15816.1|15802.1|15810.1|15796.1|0
1700094900000|2023-11-16 00:35:00|15816|15802|15812.6|15798.6|15816.1|15802.1|15812.6|15798.6|0
1700095200000|2023-11-16 00:40:00|15812.4|15798.4|15808.4|15794.4|15812.4|15798.4|15808.1|15794.1|0
1700095500000|2023-11-16 00:45:00|15808.1|15794.1|15807.6|15793.6|15810.9|15796.9|15806.9|15792.9|0
1700095800000|2023-11-16 00:50:00|15807.9|15793.9|15808.4|15794.4|15809.6|15795.6|15805.7|15791.7|0
1700096100000|2023-11-16 00:55:00|15808.2|15794.2|15812.9|15798.9|15813|15799|15807.6|15793.6|0
1700096400000|2023-11-16 01:00:00|15812.6|15798.6|15804.6|15790.6|15812.6|15798.6|15804.6|15790.6|0
1700096700000|2023-11-16 01:05:00|15804.5|15790.5|15802|15788|15806.1|15792.1|15799.2|15785.2|0
1700097000000|2023-11-16 01:10:00|15801.9|15787.9|15801.6|15787.6|15802.5|15788.5|15797.6|15783.6|0
1700097300000|2023-11-16 01:15:00|15801.7|15787.7|15797.2|15783.2|15804.4|15790.4|15796.4|15782.4|0
1700097600000|2023-11-16 01:20:00|15797.1|15783.1|15805.2|15791.2|15806.6|15792.6|15796.9|15782.9|0
1700097900000|2023-11-16 01:25:00|15805.4|15791.4|15800.6|15786.6|15805.9|15791.9|15799.1|15785.1|0
1700098200000|2023-11-16 01:30:00|15800|15786|15800.6|15786.6|15802.5|15788.5|15798|15784|0
1700098500000|2023-11-16 01:35:00|15801.1|15787.1|15794.6|15780.6|15802.7|15788.7|15794.5|15780.5|0
1700098800000|2023-11-16 01:40:00|15794.7|15780.7|15795.2|15781.2|15797.7|15783.7|15792.6|15778.6|0
1700099100000|2023-11-16 01:45:00|15795.4|15781.4|15791.5|15777.5|15797.4|15783.4|15791.2|15777.2|0
1700099400000|2023-11-16 01:50:00|15791.4|15777.4|15786.9|15772.9|15791.4|15777.4|15780.9|15766.9|0
1700099700000|2023-11-16 01:55:00|15787|15773|15776.7|15762.7|15790.3|15776.3|15776.2|15762.2|0
1700100000000|2023-11-16 02:00:00|15776.5|15762.5|15772.9|15758.9|15778.9|15764.9|15767.5|15753.5|0
1700100300000|2023-11-16 02:05:00|15772.7|15758.7|15769|15755|15775.5|15761.5|15768.9|15754.9|0
1700100600000|2023-11-16 02:10:00|15769.2|15755.2|15773.8|15759.8|15774.3|15760.3|15769.2|15755.2|0
1700100900000|2023-11-16 02:15:00|15773.9|15759.9|15785.7|15771.7|15785.7|15771.7|15773.4|15759.4|0
1700101200000|2023-11-16 02:20:00|15785.5|15771.5|15787|15773|15792.7|15778.7|15782.2|15768.2|0
1700101500000|2023-11-16 02:25:00|15786.9|15772.9|15778.9|15764.9|15787.3|15773.3|15778.3|15764.3|0
1700101800000|2023-11-16 02:30:00|15778.8|15764.8|15778.4|15764.4|15780.7|15766.7|15776.9|15762.9|0
1700102100000|2023-11-16 02:35:00|15778.5|15764.5|15775|15761|15778.5|15764.5|15770.7|15756.7|0
1700102400000|2023-11-16 02:40:00|15774.9|15760.9|15780.7|15766.7|15780.7|15766.7|15772.9|15758.9|0
1700102700000|2023-11-16 02:45:00|15780.8|15766.8|15777.9|15763.9|15781.4|15767.4|15777.7|15763.7|0
1700103000000|2023-11-16 02:50:00|15778.2|15764.2|15775.9|15761.9|15778.5|15764.5|15771.4|15757.4|0
1700103300000|2023-11-16 02:55:00|15775.8|15761.8|15775.3|15761.3|15777.4|15763.4|15771.7|15757.7|0
1700103600000|2023-11-16 03:00:00|15775|15761|15781.2|15767.2|15781.4|15767.4|15774.9|15760.9|0
1700103900000|2023-11-16 03:05:00|15781|15767|15783.7|15769.7|15783.7|15769.7|15778.4|15764.4|0
1700104200000|2023-11-16 03:10:00|15783.4|15769.4|15784.7|15770.7|15785.2|15771.2|15780.9|15766.9|0
1700104500000|2023-11-16 03:15:00|15784.4|15770.4|15784.2|15770.2|15784.7|15770.7|15779.9|15765.9|0
1700104800000|2023-11-16 03:20:00|15784.3|15770.3|15786.2|15772.2|15786.8|15772.8|15783.2|15769.2|0
1700105100000|2023-11-16 03:25:00|15786|15772|15784.7|15770.7|15786.4|15772.4|15783.8|15769.8|0
1700105400000|2023-11-16 03:30:00|15784.5|15770.5|15786.5|15772.5|15786.8|15772.8|15781.8|15767.8|0
1700105700000|2023-11-16 03:35:00|15786.4|15772.4|15781.2|15767.2|15788.9|15774.9|15780.4|15766.4|0
1700106000000|2023-11-16 03:40:00|15780.9|15766.9|15781.9|15767.9|15782.9|15768.9|15780.2|15766.2|0
1700106300000|2023-11-16 03:45:00|15781.8|15767.8|15782.2|15768.2|15782.4|15768.4|15778.9|15764.9|0
1700106600000|2023-11-16 03:50:00|15781.9|15767.9|15781.7|15767.7|15782.8|15768.8|15778|15764|0
1700106900000|2023-11-16 03:55:00|15781.5|15767.5|15780.2|15766.2|15781.9|15767.9|15778.2|15764.2|0
1700107200000|2023-11-16 04:00:00|15780|15766|15781.8|15767.8|15782.8|15768.8|15778.2|15764.2|0
1700107500000|2023-11-16 04:05:00|15781.7|15767.7|15784.7|15770.7|15786.4|15772.4|15781|15767|0
1700107800000|2023-11-16 04:10:00|15784.9|15770.9|15785.4|15771.4|15786.3|15772.3|15784.7|15770.7|0
1700108100000|2023-11-16 04:15:00|15784.5|15770.5|15786.7|15772.7|15787.9|15773.9|15784.5|15770.5|0
1700108400000|2023-11-16 04:20:00|15786.4|15772.4|15785.3|15771.3|15789.8|15775.8|15784.8|15770.8|0
1700108700000|2023-11-16 04:25:00|15785.2|15771.2|15786.8|15772.8|15788.3|15774.3|15785|15771|0
1700109000000|2023-11-16 04:30:00|15786.9|15772.9|15786.2|15772.2|15787.7|15773.7|15784.8|15770.8|0
1700109300000|2023-11-16 04:35:00|15786|15772|15788.4|15774.4|15789.3|15775.3|15784.7|15770.7|0
1700109600000|2023-11-16 04:40:00|15788.2|15774.2|15785.7|15771.7|15788.5|15774.5|15785.2|15771.2|0
1700109900000|2023-11-16 04:45:00|15785.8|15771.8|15786.9|15772.9|15787.8|15773.8|15785|15771|0
1700110200000|2023-11-16 04:50:00|15786.7|15772.7|15791.4|15777.4|15792.5|15778.5|15786.7|15772.7|0
1700110500000|2023-11-16 04:55:00|15791.5|15777.5|15793.7|15779.7|15794.7|15780.7|15791.2|15777.2|0
1700110800000|2023-11-16 05:00:00|15793.5|15779.5|15792.9|15778.9|15794|15780|15791.5|15777.5|0
1700111100000|2023-11-16 05:05:00|15793.3|15779.3|15800.8|15786.8|15800.8|15786.8|15790.3|15776.3|0
1700111400000|2023-11-16 05:10:00|15800.7|15786.7|15800.7|15786.7|15803.4|15789.4|15798.2|15784.2|0
1700111700000|2023-11-16 05:15:00|15800.4|15786.4|15800|15786|15803.9|15789.9|15799.9|15785.9|0
1700112000000|2023-11-16 05:20:00|15799.4|15785.4|15800.3|15786.3|15800.8|15786.8|15798.4|15784.4|0
1700112300000|2023-11-16 05:25:00|15800.2|15786.2|15798.4|15784.4|15801.2|15787.2|15796.7|15782.7|0
1700112600000|2023-11-16 05:30:00|15798.2|15784.2|15802.4|15788.4|15804.4|15790.4|15798.2|15784.2|0
1700112900000|2023-11-16 05:35:00|15802|15788|15804.7|15790.7|15807.4|15793.4|15802|15788|0
1700113200000|2023-11-16 05:40:00|15804.5|15790.5|15802.7|15788.7|15804.7|15790.7|15800.9|15786.9|0
1700113500000|2023-11-16 05:45:00|15802.5|15788.5|15802.9|15788.9|15803.8|15789.8|15800.9|15786.9|0
1700113800000|2023-11-16 05:50:00|15802.8|15788.8|15801.4|15787.4|15803.7|15789.7|15800|15786|0
1700114100000|2023-11-16 05:55:00|15801.2|15787.2|15803.3|15789.3|15804.9|15790.9|15800.2|15786.2|0
1700114400000|2023-11-16 06:00:00|15803.2|15789.2|15808.9|15794.9|15809.3|15795.3|15802.7|15788.7|0
1700114700000|2023-11-16 06:05:00|15808.5|15794.5|15806.7|15792.7|15810|15796|15806.4|15792.4|0
1700115000000|2023-11-16 06:10:00|15806.8|15792.8|15810.5|15796.5|15810.8|15796.8|15806.2|15792.2|0
1700115300000|2023-11-16 06:15:00|15811.2|15797.2|15808.4|15794.4|15812.4|15798.4|15808|15794|0
1700115600000|2023-11-16 06:20:00|15808.3|15794.3|15806.9|15792.9|15808.9|15794.9|15806.4|15792.4|0
1700115900000|2023-11-16 06:25:00|15806.8|15792.8|15806.7|15792.7|15808.2|15794.2|15805.7|15791.7|0
1700116200000|2023-11-16 06:30:00|15806.8|15792.8|15805.9|15791.9|15807.5|15793.5|15804.5|15790.5|0
1700116500000|2023-11-16 06:35:00|15805.7|15791.7|15806.7|15792.7|15807.2|15793.2|15804|15790|0
1700116800000|2023-11-16 06:40:00|15806.5|15792.5|15808.4|15794.4|15809.4|15795.4|15805.4|15791.4|0
1700117100000|2023-11-16 06:45:00|15808.3|15794.3|15808.2|15794.2|15809.2|15795.2|15803.4|15789.4|0
1700117400000|2023-11-16 06:50:00|15808.4|15794.4|15808.9|15794.9|15810.7|15796.7|15808.2|15794.2|0
1700117700000|2023-11-16 06:55:00|15809|15795|15813.3|15799.3|15814.2|15800.2|15808.4|15794.4|0
1700118000000|2023-11-16 07:00:00|15814.2|15800.2|15812.7|15798.7|15814.7|15800.7|15808.4|15794.4|0
1700118300000|2023-11-16 07:05:00|15812.5|15798.5|15811.8|15797.8|15812.5|15798.5|15807.8|15793.8|0
1700118600000|2023-11-16 07:10:00|15811.2|15797.2|15814.4|15800.4|15815.7|15801.7|15810.8|15796.8|0
1700118900000|2023-11-16 07:15:00|15814.3|15800.3|15805.7|15791.7|15814.3|15800.3|15805.7|15791.7|0
1700119200000|2023-11-16 07:20:00|15805.9|15791.9|15805.8|15791.8|15806.5|15792.5|15800.5|15786.5|0
1700119500000|2023-11-16 07:25:00|15805.9|15791.9|15803.7|15789.7|15806.4|15792.4|15800.7|15786.7|0
1700119800000|2023-11-16 07:30:00|15803.5|15789.5|15804.2|15790.2|15805.2|15791.2|15799.9|15785.9|0
1700120100000|2023-11-16 07:35:00|15803.7|15789.7|15798.7|15784.7|15803.7|15789.7|15798|15784|0
1700120400000|2023-11-16 07:40:00|15798.5|15784.5|15801.5|15787.5|15803.5|15789.5|15795.9|15781.9|0
1700120700000|2023-11-16 07:45:00|15801.7|15787.7|15796.9|15782.9|15803.9|15789.9|15796.5|15782.5|0
1700121000000|2023-11-16 07:50:00|15796.7|15782.7|15795.3|15781.3|15800.2|15786.2|15795.2|15781.2|0
1700121300000|2023-11-16 07:55:00|15795.4|15781.4|15796.5|15782.5|15797.4|15783.4|15793.4|15779.4|0
1700121600000|2023-11-16 08:00:00|15797.7|15783.7|15803.3|15789.3|15804.4|15790.4|15793.2|15779.2|0
1700121900000|2023-11-16 08:05:00|15803.4|15789.4|15794|15780|15811.3|15797.3|15793.9|15779.9|0
1700122200000|2023-11-16 08:10:00|15794.2|15780.2|15802.7|15788.7|15803.7|15789.7|15793.4|15779.4|0
1700122500000|2023-11-16 08:15:00|15803.2|15789.2|15802.9|15788.9|15806.8|15792.8|15800.8|15786.8|0
1700122800000|2023-11-16 08:20:00|15802.4|15788.4|15803.4|15789.4|15807.2|15793.2|15799.7|15785.7|0
1700123100000|2023-11-16 08:25:00|15803.8|15789.8|15801.8|15787.8|15808.9|15794.9|15800.3|15786.3|0
1700123400000|2023-11-16 08:30:00|15802.7|15788.7|15801.2|15787.2|15804.8|15790.8|15797.8|15783.8|0
1700123700000|2023-11-16 08:35:00|15801.4|15787.4|15807.4|15793.4|15807.7|15793.7|15798.9|15784.9|0
1700124000000|2023-11-16 08:40:00|15807.5|15793.5|15796.9|15782.9|15807.9|15793.9|15794.7|15780.7|0
1700124300000|2023-11-16 08:45:00|15796.4|15782.4|15801.9|15787.9|15806.4|15792.4|15796.3|15782.3|0
1700124600000|2023-11-16 08:50:00|15801.5|15787.5|15797.2|15783.2|15804.5|15790.5|15797|15783|0
1700124900000|2023-11-16 08:55:00|15797.9|15783.9|15800.4|15786.4|15801.2|15787.2|15791.9|15777.9|0
1700125200000|2023-11-16 09:00:00|15799.7|15785.7|15791.2|15777.2|15801.5|15787.5|15790.9|15776.9|0
1700125500000|2023-11-16 09:05:00|15791|15777|15800.2|15786.2|15800.7|15786.7|15789.5|15775.5|0
1700125800000|2023-11-16 09:10:00|15800.4|15786.4|15805.8|15791.8|15806.2|15792.2|15798.7|15784.7|0
1700126100000|2023-11-16 09:15:00|15805.2|15791.2|15813.2|15799.2|15815.2|15801.2|15805.2|15791.2|0
1700126400000|2023-11-16 09:20:00|15812.9|15798.9|15810.8|15796.8|15815.2|15801.2|15810.4|15796.4|0
1700126700000|2023-11-16 09:25:00|15811|15797|15806.2|15792.2|15811.2|15797.2|15806.2|15792.2|0
1700127000000|2023-11-16 09:30:00|15806|15792|15800.9|15786.9|15806|15792|15799.7|15785.7|0
1700127300000|2023-11-16 09:35:00|15800.8|15786.8|15798.4|15784.4|15806.9|15792.9|15798.2|15784.2|0
1700127600000|2023-11-16 09:40:00|15799.4|15785.4|15797.2|15783.2|15801.8|15787.8|15796.7|15782.7|0
1700127900000|2023-11-16 09:45:00|15796.9|15782.9|15801.4|15787.4|15801.9|15787.9|15796.9|15782.9|0
1700128200000|2023-11-16 09:50:00|15801.5|15787.5|15797.4|15783.4|15801.9|15787.9|15795.7|15781.7|0
1700128500000|2023-11-16 09:55:00|15797.3|15783.3|15796.2|15782.2|15798.7|15784.7|15794.2|15780.2|0
1700128800000|2023-11-16 10:00:00|15796.3|15782.3|15797.6|15783.6|15801|15787|15793.4|15779.4|0
1700129100000|2023-11-16 10:05:00|15798|15784|15797.4|15783.4|15798.6|15784.6|15794.1|15780.1|0
1700129400000|2023-11-16 10:10:00|15797.3|15783.3|15803.5|15789.5|15803.8|15789.8|15797.3|15783.3|0
1700129700000|2023-11-16 10:15:00|15803.6|15789.6|15804.5|15790.5|15806.3|15792.3|15800|15786|0
1700130000000|2023-11-16 10:20:00|15804.4|15790.4|15809.3|15795.3|15810.5|15796.5|15803|15789|0
1700130300000|2023-11-16 10:25:00|15809.5|15795.5|15811.8|15797.8|15812.5|15798.5|15809.5|15795.5|0
1700130600000|2023-11-16 10:30:00|15811.5|15797.5|15813.8|15799.8|15815.3|15801.3|15811.5|15797.5|0
1700130900000|2023-11-16 10:35:00|15813.9|15799.9|15809.3|15795.3|15814.3|15800.3|15808.9|15794.9|0
1700131200000|2023-11-16 10:40:00|15809|15795|15806.8|15792.8|15810|15796|15806.5|15792.5|0
1700131500000|2023-11-16 10:45:00|15806.6|15792.6|15808.8|15794.8|15812.6|15798.6|15806.3|15792.3|0
1700131800000|2023-11-16 10:50:00|15808.9|15794.9|15811|15797|15814.3|15800.3|15808|15794|0
1700132100000|2023-11-16 10:55:00|15810.8|15796.8|15808.8|15794.8|15811.3|15797.3|15804.5|15790.5|0
1700132400000|2023-11-16 11:00:00|15808.9|15794.9|15808.4|15794.4|15811.1|15797.1|15806.5|15792.5|0
1700132700000|2023-11-16 11:05:00|15808.5|15794.5|15809.1|15795.1|15810.3|15796.3|15805.3|15791.3|0
1700133000000|2023-11-16 11:10:00|15809.3|15795.3|15805|15791|15809.3|15795.3|15802.6|15788.6|0
1700133300000|2023-11-16 11:15:00|15804.9|15790.9|15806.8|15792.8|15807.3|15793.3|15803.3|15789.3|0
1700133600000|2023-11-16 11:20:00|15806.6|15792.6|15811.1|15797.1|15811.8|15797.8|15805.8|15791.8|0
1700133900000|2023-11-16 11:25:00|15811|15797|15812.3|15798.3|15812.3|15798.3|15807.8|15793.8|0
1700134200000|2023-11-16 11:30:00|15812.4|15798.4|15805.6|15791.6|15813.8|15799.8|15805.3|15791.3|0
1700134500000|2023-11-16 11:35:00|15805.5|15791.5|15800.4|15786.4|15805.5|15791.5|15799.9|15785.9|0
1700134800000|2023-11-16 11:40:00|15800.3|15786.3|15797.5|15783.5|15802.5|15788.5|15796.1|15782.1|0
1700135100000|2023-11-16 11:45:00|15797.4|15783.4|15797.1|15783.1|15802.1|15788.1|15795|15781|0
1700135400000|2023-11-16 11:50:00|15797.5|15783.5|15798.8|15784.8|15799.4|15785.4|15795|15781|0
1700135700000|2023-11-16 11:55:00|15798.6|15784.6|15803.3|15789.3|15805.4|15791.4|15798|15784|0
1700136000000|2023-11-16 12:00:00|15803.1|15789.1|15795.1|15781.1|15804.5|15790.5|15794.9|15780.9|0
1700136300000|2023-11-16 12:05:00|15795.5|15781.5|15781.5|15767.5|15796.5|15782.5|15780|15766|0
1700136600000|2023-11-16 12:10:00|15781.8|15767.8|15778.3|15764.3|15783.3|15769.3|15775.5|15761.5|0
1700136900000|2023-11-16 12:15:00|15778|15764|15776.5|15762.5|15780.8|15766.8|15775.8|15761.8|0
1700137200000|2023-11-16 12:20:00|15776.4|15762.4|15780|15766|15782.9|15768.9|15773|15759|0
1700137500000|2023-11-16 12:25:00|15780.5|15766.5|15779.8|15765.8|15784.3|15770.3|15775.5|15761.5|0
1700137800000|2023-11-16 12:30:00|15780.3|15766.3|15789.1|15775.1|15792|15778|15777.8|15763.8|0
1700138100000|2023-11-16 12:35:00|15789.4|15775.4|15783.5|15769.5|15790.1|15776.1|15783|15769|0
1700138400000|2023-11-16 12:40:00|15783.6|15769.6|15784.5|15770.5|15788.3|15774.3|15781.5|15767.5|0
1700138700000|2023-11-16 12:45:00|15784.4|15770.4|15789|15775|15791.9|15777.9|15784.3|15770.3|0
1700139000000|2023-11-16 12:50:00|15788.8|15774.8|15779.3|15765.3|15790.8|15776.8|15779.3|15765.3|0
1700139300000|2023-11-16 12:55:00|15778.8|15764.8|15777.8|15763.8|15782.9|15768.9|15776.3|15762.3|0
1700139600000|2023-11-16 13:00:00|15777.5|15763.5|15782.3|15768.3|15785.8|15771.8|15772.3|15758.3|0
1700139900000|2023-11-16 13:05:00|15780.8|15766.8|15777.9|15763.9|15784.8|15770.8|15777.6|15763.6|0
1700140200000|2023-11-16 13:10:00|15779.3|15765.3|15768.9|15754.9|15779.5|15765.5|15768.5|15754.5|0
1700140500000|2023-11-16 13:15:00|15769.3|15755.3|15770.9|15756.9|15771.5|15757.5|15766.1|15752.1|0
1700140800000|2023-11-16 13:20:00|15770.3|15756.3|15778.5|15764.5|15781.3|15767.3|15770|15756|0
1700141100000|2023-11-16 13:25:00|15778|15764|15777.4|15763.4|15779.5|15765.5|15774.5|15760.5|0
1700141400000|2023-11-16 13:30:00|15777|15763|15800|15786|15803.4|15789.4|15777|15763|0
1700141700000|2023-11-16 13:35:00|15799.9|15785.9|15813.5|15799.5|15814.5|15800.5|15792.9|15778.9|0
1700142000000|2023-11-16 13:40:00|15813.3|15799.3|15812.5|15798.5|15813.8|15799.8|15802.9|15788.9|0
1700142300000|2023-11-16 13:45:00|15813.4|15799.4|15815.4|15801.4|15823|15809|15813.3|15799.3|0
1700142600000|2023-11-16 13:50:00|15815.9|15801.9|15817.5|15803.5|15819.6|15805.6|15813.1|15799.1|0
1700142900000|2023-11-16 13:55:00|15817.4|15803.4|15826.5|15812.5|15826.5|15812.5|15817|15803|0
1700143200000|2023-11-16 14:00:00|15825.4|15811.4|15811.5|15797.5|15825.6|15811.6|15810.9|15796.9|0
1700143500000|2023-11-16 14:05:00|15811.6|15797.6|15806.5|15792.5|15813.9|15799.9|15801.8|15787.8|0
1700143800000|2023-11-16 14:10:00|15806.3|15792.3|15805.8|15791.8|15809.8|15795.8|15802.3|15788.3|0
1700144100000|2023-11-16 14:15:00|15805.6|15791.6|15796.6|15782.6|15809.8|15795.8|15794.3|15780.3|0
1700144400000|2023-11-16 14:20:00|15797.5|15783.5|15791.9|15777.9|15798.4|15784.4|15791.5|15777.5|0
1700144700000|2023-11-16 14:25:00|15787.1|15773.1|15792.5|15778.5|15794.1|15780.1|15783.6|15769.6|0
1700145000000|2023-11-16 14:30:00|15795.3|15781.3|15790.8|15776.8|15798.8|15784.8|15769.8|15755.8|0
1700145300000|2023-11-16 14:35:00|15790.5|15776.5|15790.6|15776.6|15799.3|15785.3|15775.3|15761.3|0
1700145600000|2023-11-16 14:40:00|15791.4|15777.4|15797.3|15783.3|15798.1|15784.1|15781.5|15767.5|0
1700145900000|2023-11-16 14:45:00|15797.1|15783.1|15812.1|15798.1|15822.9|15808.9|15795|15781|0
1700146200000|2023-11-16 14:50:00|15809.9|15795.9|15826.8|15812.8|15827.2|15813.2|15807.8|15793.8|0
1700146500000|2023-11-16 14:55:00|15826.2|15812.2|15830.9|15816.9|15840.1|15826.1|15823.9|15809.9|0
1700146800000|2023-11-16 15:00:00|15831.2|15817.2|15827.3|15813.3|15840.6|15826.6|15823.2|15809.2|0
1700147100000|2023-11-16 15:05:00|15827.6|15813.6|15824.8|15810.8|15847.1|15833.1|15816.2|15802.2|0
1700147400000|2023-11-16 15:10:00|15825.1|15811.1|15820.8|15806.8|15827.9|15813.9|15811.2|15797.2|0
1700147700000|2023-11-16 15:15:00|15820.9|15806.9|15788.8|15774.8|15822.1|15808.1|15788.2|15774.2|0
1700148000000|2023-11-16 15:20:00|15790.4|15776.4|15825.9|15811.9|15825.9|15811.9|15790.4|15776.4|0
1700148300000|2023-11-16 15:25:00|15826.4|15812.4|15818.4|15804.4|15832.8|15818.8|15811.8|15797.8|0
1700148600000|2023-11-16 15:30:00|15819.8|15805.8|15802.5|15788.5|15837.4|15823.4|15802.5|15788.5|0
1700148900000|2023-11-16 15:35:00|15803.8|15789.8|15785.7|15771.7|15804|15790|15775.7|15761.7|0
1700149200000|2023-11-16 15:40:00|15784.4|15770.4|15776.3|15762.3|15792.3|15778.3|15759.8|15745.8|0
1700149500000|2023-11-16 15:45:00|15778.2|15764.2|15792|15778|15805|15791|15775.9|15761.9|0
1700149800000|2023-11-16 15:50:00|15792.9|15778.9|15770.9|15756.9|15794.2|15780.2|15770.5|15756.5|0
1700150100000|2023-11-16 15:55:00|15769.9|15755.9|15781.4|15767.4|15784.8|15770.8|15763.7|15749.7|0
1700150400000|2023-11-16 16:00:00|15782.2|15768.2|15785.8|15771.8|15793.7|15779.7|15771.8|15757.8|0
1700150700000|2023-11-16 16:05:00|15786.4|15772.4|15780.5|15766.5|15792.2|15778.2|15774.7|15760.7|0
1700151000000|2023-11-16 16:10:00|15780.3|15766.3|15790.8|15776.8|15792.4|15778.4|15765.9|15751.9|0
1700151300000|2023-11-16 16:15:00|15790.4|15776.4|15771.8|15757.8|15794.3|15780.3|15757.7|15743.7|0
1700151600000|2023-11-16 16:20:00|15772|15758|15762.4|15748.4|15775.7|15761.7|15760.8|15746.8|0
1700151900000|2023-11-16 16:25:00|15762.2|15748.2|15756.5|15742.5|15767.5|15753.5|15755.7|15741.7|0
1700152200000|2023-11-16 16:30:00|15756.9|15742.9|15766.7|15752.7|15772.7|15758.7|15752.5|15738.5|0
1700152500000|2023-11-16 16:35:00|15766.2|15752.2|15752.7|15738.7|15767|15753|15742.9|15728.9|0
1700152800000|2023-11-16 16:40:00|15753.9|15739.9|15762.4|15748.4|15762.4|15748.4|15751.8|15737.8|0
1700153100000|2023-11-16 16:45:00|15763.1|15749.1|15781.8|15767.8|15781.8|15767.8|15763.1|15749.1|0
1700153400000|2023-11-16 16:50:00|15780.8|15766.8|15782.6|15768.6|15794.4|15780.4|15778.1|15764.1|0
1700153700000|2023-11-16 16:55:00|15782.8|15768.8|15783.8|15769.8|15791.6|15777.6|15779.7|15765.7|0
1700154000000|2023-11-16 17:00:00|15785.9|15771.9|15785.3|15771.3|15793.1|15779.1|15780.3|15766.3|0
1700154300000|2023-11-16 17:05:00|15785.8|15771.8|15802.6|15788.6|15803.3|15789.3|15783.7|15769.7|0
1700154600000|2023-11-16 17:10:00|15802.8|15788.8|15806.7|15792.7|15813.9|15799.9|15800.6|15786.6|0
1700154900000|2023-11-16 17:15:00|15805.9|15791.9|15811.4|15797.4|15817.6|15803.6|15802.3|15788.3|0
1700155200000|2023-11-16 17:20:00|15810.8|15796.8|15814.4|15800.4|15818.6|15804.6|15804.6|15790.6|0
1700155500000|2023-11-16 17:25:00|15812.8|15798.8|15819.3|15805.3|15822.6|15808.6|15810.7|15796.7|0
1700155800000|2023-11-16 17:30:00|15819.4|15805.4|15818.3|15804.3|15824.3|15810.3|15814.2|15800.2|0
1700156100000|2023-11-16 17:35:00|15818.7|15804.7|15830.8|15816.8|15831.6|15817.6|15813.7|15799.7|0
1700156400000|2023-11-16 17:40:00|15830.7|15816.7|15836.6|15822.6|15846.2|15832.2|15830.3|15816.3|0
1700156700000|2023-11-16 17:45:00|15836.7|15822.7|15834.8|15820.8|15839.4|15825.4|15831.2|15817.2|0
1700157000000|2023-11-16 17:50:00|15835.4|15821.4|15821.6|15807.6|15835.8|15821.8|15817.9|15803.9|0
1700157300000|2023-11-16 17:55:00|15822.2|15808.2|15827.7|15813.7|15828.9|15814.9|15819.3|15805.3|0
1700157600000|2023-11-16 18:00:00|15827.3|15813.3|15817.6|15803.6|15829.6|15815.6|15815|15801|0
1700157900000|2023-11-16 18:05:00|15816.6|15802.6|15807.1|15793.1|15822.1|15808.1|15805.3|15791.3|0
1700158200000|2023-11-16 18:10:00|15807.6|15793.6|15802.3|15788.3|15809|15795|15797|15783|0
1700158500000|2023-11-16 18:15:00|15804.3|15790.3|15805.5|15791.5|15814.9|15800.9|15800.3|15786.3|0
1700158800000|2023-11-16 18:20:00|15804.5|15790.5|15798.5|15784.5|15804.5|15790.5|15788.8|15774.8|0
1700159100000|2023-11-16 18:25:00|15799|15785|15810.4|15796.4|15818|15804|15799|15785|0
1700159400000|2023-11-16 18:30:00|15811.9|15797.9|15796.4|15782.4|15814.9|15800.9|15796.4|15782.4|0
1700159700000|2023-11-16 18:35:00|15797.1|15783.1|15806.1|15792.1|15818.3|15804.3|15796.9|15782.9|0
1700160000000|2023-11-16 18:40:00|15805.5|15791.5|15799.1|15785.1|15809.8|15795.8|15794.1|15780.1|0
1700160300000|2023-11-16 18:45:00|15798.4|15784.4|15785.8|15771.8|15798.4|15784.4|15776.6|15762.6|0
1700160600000|2023-11-16 18:50:00|15786.6|15772.6|15799.9|15785.9|15800.6|15786.6|15785.4|15771.4|0
1700160900000|2023-11-16 18:55:00|15799.4|15785.4|15791.8|15777.8|15799.8|15785.8|15785.5|15771.5|0
1700161200000|2023-11-16 19:00:00|15791.5|15777.5|15796.5|15782.5|15799.8|15785.8|15785.3|15771.3|0
1700161500000|2023-11-16 19:05:00|15795.4|15781.4|15796.5|15782.5|15799|15785|15787.6|15773.6|0
1700161800000|2023-11-16 19:10:00|15796.1|15782.1|15804.8|15790.8|15809.6|15795.6|15793.8|15779.8|0
1700162100000|2023-11-16 19:15:00|15804.3|15790.3|15811.1|15797.1|15812.6|15798.6|15803.1|15789.1|0
1700162400000|2023-11-16 19:20:00|15810.6|15796.6|15803.5|15789.5|15812.2|15798.2|15801.2|15787.2|0
1700162700000|2023-11-16 19:25:00|15803.4|15789.4|15798.6|15784.6|15805.4|15791.4|15792.7|15778.7|0
1700163000000|2023-11-16 19:30:00|15798.1|15784.1|15804.6|15790.6|15809.7|15795.7|15796.7|15782.7|0
1700163300000|2023-11-16 19:35:00|15804.4|15790.4|15814.2|15800.2|15818.1|15804.1|15804.2|15790.2|0
1700163600000|2023-11-16 19:40:00|15813.7|15799.7|15825|15811|15826.6|15812.6|15813.4|15799.4|0
1700163900000|2023-11-16 19:45:00|15825.5|15811.5|15831.6|15817.6|15836|15822|15825.5|15811.5|0
1700164200000|2023-11-16 19:50:00|15832|15818|15806.2|15792.2|15834.4|15820.4|15806.2|15792.2|0
1700164500000|2023-11-16 19:55:00|15806.6|15792.6|15821.7|15807.7|15825|15811|15805.4|15791.4|0
1700164800000|2023-11-16 20:00:00|15821.2|15807.2|15816.9|15802.9|15823.5|15809.5|15813.9|15799.9|0
1700165100000|2023-11-16 20:05:00|15816.2|15802.2|15814.7|15800.7|15819|15805|15811.4|15797.4|0
1700165400000|2023-11-16 20:10:00|15815.5|15801.5|15811.7|15797.7|15820.7|15806.7|15811.1|15797.1|0
1700165700000|2023-11-16 20:15:00|15812|15798|15817|15803|15817.9|15803.9|15808.5|15794.5|0
1700166000000|2023-11-16 20:20:00|15816.9|15802.9|15820|15806|15821.9|15807.9|15809.9|15795.9|0
1700166300000|2023-11-16 20:25:00|15820.4|15806.4|15818.6|15804.6|15822.2|15808.2|15816.1|15802.1|0
1700166600000|2023-11-16 20:30:00|15819.1|15805.1|15827.1|15813.1|15827.5|15813.5|15813.7|15799.7|0
1700166900000|2023-11-16 20:35:00|15826.9|15812.9|15831.6|15817.6|15833.1|15819.1|15821.6|15807.6|0
1700167200000|2023-11-16 20:40:00|15831|15817|15838.7|15824.7|15839.8|15825.8|15824.9|15810.9|0
1700167500000|2023-11-16 20:45:00|15838.2|15824.2|15839.8|15825.8|15849.3|15835.3|15835.8|15821.8|0
1700167800000|2023-11-16 20:50:00|15841.5|15827.5|15836.3|15822.3|15849.2|15835.2|15833.3|15819.3|0
1700168100000|2023-11-16 20:55:00|15832.7|15818.7|15840.7|15826.7|15842.9|15828.9|15826.3|15812.3|0
1700168400000|2023-11-16 21:00:00|15840.2|15826.2|15832.2|15818.2|15847.3|15833.3|15832.2|15818.2|0
1700168700000|2023-11-16 21:05:00|15832.4|15818.4|15830.7|15816.7|15834.4|15820.4|15829.3|15815.3|0
1700169000000|2023-11-16 21:10:00|15830.9|15816.9|15830.3|15816.3|15831.4|15817.4|15828.2|15814.2|0
1700169300000|2023-11-16 21:15:00|15830.5|15816.5|15835.3|15821.3|15836.2|15822.2|15830.5|15816.5|0
1700169600000|2023-11-16 21:20:00|15835.5|15821.5|15841.2|15827.2|15842.2|15828.2|15835.4|15821.4|0
1700169900000|2023-11-16 21:25:00|15841.3|15827.3|15841|15827|15841.9|15827.9|15839.2|15825.2|0
1700170200000|2023-11-16 21:30:00|15840.8|15826.8|15840.3|15826.3|15842.4|15828.4|15840.3|15826.3|0
1700170500000|2023-11-16 21:35:00|15840.2|15826.2|15840.4|15826.4|15840.4|15826.4|15839.5|15825.5|0
1700170800000|2023-11-16 21:40:00|15840.3|15826.3|15840.3|15826.3|15843.3|15829.3|15839.5|15825.5|0
1700171100000|2023-11-16 21:45:00|15840.2|15826.2|15843|15829|15845|15831|15839.5|15825.5|0
1700171400000|2023-11-16 21:50:00|15843.3|15829.3|15843.9|15829.9|15844.8|15830.8|15840|15826|0
1700171700000|2023-11-16 21:55:00|15843.7|15829.7|15841.9|15827.9|15844.5|15830.5|15840.7|15826.7|0
1700172000000|2023-11-16 22:00:00|15841.7|15827.7|15840.4|15826.4|15842.2|15828.2|15840.3|15826.3|0
1700172300000|2023-11-16 22:05:00|15840.1|15826.1|15840.5|15826.5|15840.7|15826.7|15840.1|15826.1|0
1700172600000|2023-11-16 22:10:00|15840.6|15826.6|15840.5|15826.5|15841|15827|15840.4|15826.4|0
1700172900000|2023-11-16 22:15:00|15840.6|15826.6|15837|15823|15840.7|15826.7|15837|15823|0
1700173200000|2023-11-16 22:20:00|15837.4|15823.4|15838|15824|15838.4|15824.4|15837.1|15823.1|0
1700173500000|2023-11-16 22:25:00|15838.1|15824.1|15838.6|15824.6|15838.7|15824.7|15838.1|15824.1|0
1700173800000|2023-11-16 22:30:00|15838.4|15824.4|15837.5|15823.5|15838.6|15824.6|15837.4|15823.4|0
1700174100000|2023-11-16 22:35:00|15837.4|15823.4|15838.5|15824.5|15838.6|15824.6|15837.3|15823.3|0
1700174400000|2023-11-16 22:40:00|15838.4|15824.4|15839.6|15825.6|15839.8|15825.8|15838.2|15824.2|0
1700174700000|2023-11-16 22:45:00|15839.2|15825.2|15839|15825|15839.6|15825.6|15838.8|15824.8|0
1700175000000|2023-11-16 22:50:00|15838.9|15824.9|15840.6|15826.6|15840.7|15826.7|15838.5|15824.5|0
1700175300000|2023-11-16 22:55:00|15841.3|15827.3|15841|15827|15841.4|15827.4|15840.9|15826.9|0
1700175600000|2023-11-16 23:00:00|15840.8|15826.8|15833.1|15819.1|15840.8|15826.8|15831.1|15817.1|0
1700175900000|2023-11-16 23:05:00|15832.9|15818.9|15830.2|15816.2|15834.4|15820.4|15829.8|15815.8|0
1700176200000|2023-11-16 23:10:00|15830.3|15816.3|15829.1|15815.1|15831.1|15817.1|15827.7|15813.7|0
1700176500000|2023-11-16 23:15:00|15828.4|15814.4|15831.1|15817.1|15831.1|15817.1|15828.1|15814.1|0
1700176800000|2023-11-16 23:20:00|15831.3|15817.3|15830.8|15816.8|15831.6|15817.6|15829.3|15815.3|0
1700177100000|2023-11-16 23:25:00|15830.7|15816.7|15830.8|15816.8|15831.3|15817.3|15829.7|15815.7|0
1700177400000|2023-11-16 23:30:00|15830.7|15816.7|15830.6|15816.6|15831.6|15817.6|15829.2|15815.2|0
1700177700000|2023-11-16 23:35:00|15830.8|15816.8|15832.6|15818.6|15832.6|15818.6|15829.3|15815.3|0
1700178000000|2023-11-16 23:40:00|15832.7|15818.7|15833.8|15819.8|15834.3|15820.3|15831.9|15817.9|0
1700178300000|2023-11-16 23:45:00|15833.9|15819.9|15831.8|15817.8|15834.9|15820.9|15830.7|15816.7|0
1700178600000|2023-11-16 23:50:00|15831.9|15817.9|15831.4|15817.4|15832.8|15818.8|15830.9|15816.9|0
1700178900000|2023-11-16 23:55:00|15831.3|15817.3|15830.6|15816.6|15832.2|15818.2|15830.6|15816.6|0
1700179200000|2023-11-17 00:00:00|15830.9|15816.9|15837.2|15823.2|15837.8|15823.8|15830.6|15816.6|0
1700179500000|2023-11-17 00:05:00|15837.1|15823.1|15835.4|15821.4|15839.1|15825.1|15835.4|15821.4|0
1700179800000|2023-11-17 00:10:00|15835.1|15821.1|15835.2|15821.2|15836.3|15822.3|15833.6|15819.6|0
1700180100000|2023-11-17 00:15:00|15834.9|15820.9|15833.6|15819.6|15835.1|15821.1|15832.3|15818.3|0
1700180400000|2023-11-17 00:20:00|15833.4|15819.4|15827.8|15813.8|15833.6|15819.6|15827.8|15813.8|0
1700180700000|2023-11-17 00:25:00|15827.9|15813.9|15831.3|15817.3|15832.3|15818.3|15827.8|15813.8|0
1700181000000|2023-11-17 00:30:00|15831.1|15817.1|15836.4|15822.4|15836.9|15822.9|15831.1|15817.1|0
1700181300000|2023-11-17 00:35:00|15836.3|15822.3|15837.6|15823.6|15837.9|15823.9|15834.4|15820.4|0
1700181600000|2023-11-17 00:40:00|15837.4|15823.4|15835.9|15821.9|15837.8|15823.8|15834.9|15820.9|0
1700181900000|2023-11-17 00:45:00|15835.8|15821.8|15836.3|15822.3|15837.7|15823.7|15835.1|15821.1|0
1700182200000|2023-11-17 00:50:00|15836.4|15822.4|15841.2|15827.2|15841.8|15827.8|15834.8|15820.8|0
1700182500000|2023-11-17 00:55:00|15841.1|15827.1|15837.3|15823.3|15841.9|15827.9|15836.3|15822.3|0
1700182800000|2023-11-17 01:00:00|15836.9|15822.9|15837.3|15823.3|15838.3|15824.3|15835.3|15821.3|0
1700183100000|2023-11-17 01:05:00|15837.6|15823.6|15836.3|15822.3|15838.2|15824.2|15833.1|15819.1|0
1700183400000|2023-11-17 01:10:00|15836.4|15822.4|15835.6|15821.6|15839.4|15825.4|15835.6|15821.6|0
1700183700000|2023-11-17 01:15:00|15835.2|15821.2|15836.2|15822.2|15836.8|15822.8|15832.4|15818.4|0
1700184000000|2023-11-17 01:20:00|15836.1|15822.1|15839.2|15825.2|15839.4|15825.4|15834.6|15820.6|0
1700184300000|2023-11-17 01:25:00|15839.1|15825.1|15838.6|15824.6|15839.4|15825.4|15836.7|15822.7|0
1700184600000|2023-11-17 01:30:00|15838.4|15824.4|15841.3|15827.3|15841.9|15827.9|15836.3|15822.3|0
1700184900000|2023-11-17 01:35:00|15841.4|15827.4|15838.9|15824.9|15842.2|15828.2|15838.8|15824.8|0
1700185200000|2023-11-17 01:40:00|15839.2|15825.2|15838.3|15824.3|15841.4|15827.4|15838.1|15824.1|0
1700185500000|2023-11-17 01:45:00|15838.1|15824.1|15837|15823|15838.6|15824.6|15835.4|15821.4|0
1700185800000|2023-11-17 01:50:00|15836.8|15822.8|15837.6|15823.6|15838.5|15824.5|15835.4|15821.4|0
1700186100000|2023-11-17 01:55:00|15837.8|15823.8|15838.5|15824.5|15839.1|15825.1|15836.4|15822.4|0
1700186400000|2023-11-17 02:00:00|15838.6|15824.6|15841.1|15827.1|15841.1|15827.1|15837.6|15823.6|0
1700186700000|2023-11-17 02:05:00|15841|15827|15838.3|15824.3|15841.4|15827.4|15837.3|15823.3|0
1700187000000|2023-11-17 02:10:00|15838.1|15824.1|15839.1|15825.1|15839.4|15825.4|15836.4|15822.4|0
1700187300000|2023-11-17 02:15:00|15839|15825|15839.3|15825.3|15839.3|15825.3|15836.1|15822.1|0
1700187600000|2023-11-17 02:20:00|15839|15825|15840.3|15826.3|15840.9|15826.9|15837.8|15823.8|0
1700187900000|2023-11-17 02:25:00|15840.4|15826.4|15838.5|15824.5|15840.8|15826.8|15837.5|15823.5|0
1700188200000|2023-11-17 02:30:00|15838.1|15824.1|15836.8|15822.8|15839|15825|15836.1|15822.1|0
1700188500000|2023-11-17 02:35:00|15836.6|15822.6|15837.3|15823.3|15838.9|15824.9|15836.6|15822.6|0
1700188800000|2023-11-17 02:40:00|15837.5|15823.5|15834.5|15820.5|15837.5|15823.5|15832.6|15818.6|0
1700189100000|2023-11-17 02:45:00|15834.4|15820.4|15837|15823|15838.1|15824.1|15834.4|15820.4|0
1700189400000|2023-11-17 02:50:00|15836.5|15822.5|15838.6|15824.6|15839.1|15825.1|15835.6|15821.6|0
1700189700000|2023-11-17 02:55:00|15838.8|15824.8|15839.6|15825.6|15841.5|15827.5|15837.6|15823.6|0
1700190000000|2023-11-17 03:00:00|15839.9|15825.9|15841.6|15827.6|15842.3|15828.3|15839.4|15825.4|0
1700190300000|2023-11-17 03:05:00|15841.3|15827.3|15841.6|15827.6|15843|15829|15840.5|15826.5|0
1700190600000|2023-11-17 03:10:00|15841.5|15827.5|15842.8|15828.8|15843|15829|15841.4|15827.4|0
1700190900000|2023-11-17 03:15:00|15842.6|15828.6|15840.6|15826.6|15842.9|15828.9|15840.5|15826.5|0
1700191200000|2023-11-17 03:20:00|15840.5|15826.5|15842.3|15828.3|15842.6|15828.6|15840.5|15826.5|0
1700191500000|2023-11-17 03:25:00|15842|15828|15842.3|15828.3|15842.8|15828.8|15841.5|15827.5|0
1700191800000|2023-11-17 03:30:00|15842.1|15828.1|15840.5|15826.5|15842.3|15828.3|15840.3|15826.3|0
1700192100000|2023-11-17 03:35:00|15840.4|15826.4|15843.8|15829.8|15843.8|15829.8|15839.8|15825.8|0
1700192400000|2023-11-17 03:40:00|15843.6|15829.6|15843.4|15829.4|15844|15830|15841.9|15827.9|0
1700192700000|2023-11-17 03:45:00|15843.3|15829.3|15843.9|15829.9|15845.4|15831.4|15843.3|15829.3|0
1700193000000|2023-11-17 03:50:00|15843.6|15829.6|15846.1|15832.1|15846.4|15832.4|15843.5|15829.5|0
1700193300000|2023-11-17 03:55:00|15845.9|15831.9|15847.4|15833.4|15848.4|15834.4|15845.3|15831.3|0
1700193600000|2023-11-17 04:00:00|15847.5|15833.5|15846.9|15832.9|15847.9|15833.9|15846.4|15832.4|0
1700193900000|2023-11-17 04:05:00|15846.8|15832.8|15843.8|15829.8|15846.8|15832.8|15843|15829|0
1700194200000|2023-11-17 04:10:00|15843.6|15829.6|15840.6|15826.6|15844.5|15830.5|15840.1|15826.1|0
1700194500000|2023-11-17 04:15:00|15840.4|15826.4|15840.6|15826.6|15842|15828|15840.4|15826.4|0
1700194800000|2023-11-17 04:20:00|15840.5|15826.5|15841.1|15827.1|15841.3|15827.3|15839.4|15825.4|0
1700195100000|2023-11-17 04:25:00|15841.3|15827.3|15840.8|15826.8|15841.4|15827.4|15839.9|15825.9|0
1700195400000|2023-11-17 04:30:00|15840.9|15826.9|15840.3|15826.3|15841.9|15827.9|15839|15825|0
1700195700000|2023-11-17 04:35:00|15840.1|15826.1|15841.8|15827.8|15842.3|15828.3|15839.6|15825.6|0
1700196000000|2023-11-17 04:40:00|15841.6|15827.6|15840.8|15826.8|15842.1|15828.1|15840|15826|0
1700196300000|2023-11-17 04:45:00|15840.6|15826.6|15840|15826|15841.3|15827.3|15839.4|15825.4|0
1700196600000|2023-11-17 04:50:00|15839.9|15825.9|15839.8|15825.8|15841|15827|15839.8|15825.8|0
1700196900000|2023-11-17 04:55:00|15839.9|15825.9|15839.6|15825.6|15840.1|15826.1|15838.3|15824.3|0
1700197200000|2023-11-17 05:00:00|15839.8|15825.8|15837.3|15823.3|15839.8|15825.8|15837.1|15823.1|0
1700197500000|2023-11-17 05:05:00|15837.5|15823.5|15837.5|15823.5|15838.9|15824.9|15836.1|15822.1|0
1700197800000|2023-11-17 05:10:00|15837.4|15823.4|15836|15822|15838.3|15824.3|15835.8|15821.8|0
1700198100000|2023-11-17 05:15:00|15836.1|15822.1|15835.9|15821.9|15837.4|15823.4|15834.4|15820.4|0
1700198400000|2023-11-17 05:20:00|15835.8|15821.8|15831.1|15817.1|15836.9|15822.9|15831|15817|0
1700198700000|2023-11-17 05:25:00|15831|15817|15828.8|15814.8|15831.5|15817.5|15828.8|15814.8|0
1700199000000|2023-11-17 05:30:00|15829.4|15815.4|15827.3|15813.3|15829.4|15815.4|15822.9|15808.9|0
1700199300000|2023-11-17 05:35:00|15827.1|15813.1|15827|15813|15828.1|15814.1|15826.4|15812.4|0
1700199600000|2023-11-17 05:40:00|15827.1|15813.1|15827.6|15813.6|15828|15814|15823|15809|0
1700199900000|2023-11-17 05:45:00|15827.8|15813.8|15828.6|15814.6|15830.5|15816.5|15826.1|15812.1|0
1700200200000|2023-11-17 05:50:00|15828.8|15814.8|15830.3|15816.3|15830.4|15816.4|15827.8|15813.8|0
1700200500000|2023-11-17 05:55:00|15830.1|15816.1|15832|15818|15833.1|15819.1|15830.1|15816.1|0
1700200800000|2023-11-17 06:00:00|15831.9|15817.9|15833.6|15819.6|15834.1|15820.1|15829.8|15815.8|0
1700201100000|2023-11-17 06:05:00|15833.5|15819.5|15832.4|15818.4|15834.4|15820.4|15832.4|15818.4|0
1700201400000|2023-11-17 06:10:00|15832.3|15818.3|15832.6|15818.6|15833|15819|15829.5|15815.5|0
1700201700000|2023-11-17 06:15:00|15832.5|15818.5|15831.6|15817.6|15833.9|15819.9|15831.4|15817.4|0
1700202000000|2023-11-17 06:20:00|15831.5|15817.5|15831.6|15817.6|15833.3|15819.3|15830.6|15816.6|0
1700202300000|2023-11-17 06:25:00|15831.5|15817.5|15833.3|15819.3|15833.8|15819.8|15829.5|15815.5|0
1700202600000|2023-11-17 06:30:00|15833.1|15819.1|15833|15819|15834.1|15820.1|15831.8|15817.8|0
1700202900000|2023-11-17 06:35:00|15833.1|15819.1|15830.9|15816.9|15833.9|15819.9|15829.5|15815.5|0
1700203200000|2023-11-17 06:40:00|15830.8|15816.8|15828.3|15814.3|15831|15817|15827.6|15813.6|0
1700203500000|2023-11-17 06:45:00|15828|15814|15833.5|15819.5|15834.9|15820.9|15828|15814|0
1700203800000|2023-11-17 06:50:00|15833.4|15819.4|15832.8|15818.8|15834.3|15820.3|15829.9|15815.9|0
1700204100000|2023-11-17 06:55:00|15832.6|15818.6|15833.6|15819.6|15834.8|15820.8|15832|15818|0
1700204400000|2023-11-17 07:00:00|15833.8|15819.8|15828|15814|15835|15821|15826.5|15812.5|0
1700204700000|2023-11-17 07:05:00|15828.5|15814.5|15822.9|15808.9|15830.8|15816.8|15822.6|15808.6|0
1700205000000|2023-11-17 07:10:00|15823.3|15809.3|15823.5|15809.5|15824.3|15810.3|15821.4|15807.4|0
1700205300000|2023-11-17 07:15:00|15823.8|15809.8|15825.3|15811.3|15826.4|15812.4|15822|15808|0
1700205600000|2023-11-17 07:20:00|15825.4|15811.4|15828|15814|15828.1|15814.1|15825.1|15811.1|0
1700205900000|2023-11-17 07:25:00|15827.9|15813.9|15831.8|15817.8|15832.4|15818.4|15827.9|15813.9|0
1700206200000|2023-11-17 07:30:00|15831.9|15817.9|15829.9|15815.9|15832.1|15818.1|15828.1|15814.1|0
1700206500000|2023-11-17 07:35:00|15829.5|15815.5|15835.6|15821.6|15835.9|15821.9|15829.5|15815.5|0
1700206800000|2023-11-17 07:40:00|15836|15822|15828.6|15814.6|15836.4|15822.4|15828.6|15814.6|0
1700207100000|2023-11-17 07:45:00|15829.1|15815.1|15832|15818|15833.4|15819.4|15828.8|15814.8|0
1700207400000|2023-11-17 07:50:00|15831.9|15817.9|15834|15820|15834.3|15820.3|15830|15816|0
1700207700000|2023-11-17 07:55:00|15833.9|15819.9|15833.8|15819.8|15835.4|15821.4|15831.8|15817.8|0
1700208000000|2023-11-17 08:00:00|15834.4|15820.4|15835.8|15821.8|15836.6|15822.6|15828.5|15814.5|0
1700208300000|2023-11-17 08:05:00|15836|15822|15836.5|15822.5|15836.5|15822.5|15827.6|15813.6|0
1700208600000|2023-11-17 08:10:00|15836.9|15822.9|15834.8|15820.8|15837.5|15823.5|15832.3|15818.3|0
1700208900000|2023-11-17 08:15:00|15834.9|15820.9|15834.5|15820.5|15837|15823|15832.8|15818.8|0
1700209200000|2023-11-17 08:20:00|15834.3|15820.3|15836.1|15822.1|15839.1|15825.1|15832.8|15818.8|0
1700209500000|2023-11-17 08:25:00|15836.2|15822.2|15841|15827|15841.5|15827.5|15833.7|15819.7|0
1700209800000|2023-11-17 08:30:00|15841.1|15827.1|15858.8|15844.8|15859.1|15845.1|15839.2|15825.2|0
1700210100000|2023-11-17 08:35:00|15858.7|15844.7|15858.7|15844.7|15859.1|15845.1|15850.6|15836.6|0
1700210400000|2023-11-17 08:40:00|15857.7|15843.7|15857.2|15843.2|15859.6|15845.6|15855.7|15841.7|0
1700210700000|2023-11-17 08:45:00|15856.6|15842.6|15849.7|15835.7|15856.8|15842.8|15849.7|15835.7|0
1700211000000|2023-11-17 08:50:00|15850|15836|15846|15832|15851|15837|15844|15830|0
1700211300000|2023-11-17 08:55:00|15845.7|15831.7|15847.7|15833.7|15848.2|15834.2|15841.5|15827.5|0
1700211600000|2023-11-17 09:00:00|15848.5|15834.5|15852.1|15838.1|15852.2|15838.2|15845.1|15831.1|0
1700211900000|2023-11-17 09:05:00|15851.6|15837.6|15858.6|15844.6|15861|15847|15851.2|15837.2|0
1700212200000|2023-11-17 09:10:00|15858.5|15844.5|15865.3|15851.3|15866|15852|15855|15841|0
1700212500000|2023-11-17 09:15:00|15865.5|15851.5|15858.5|15844.5|15865.8|15851.8|15858|15844|0
1700212800000|2023-11-17 09:20:00|15858.2|15844.2|15843.1|15829.1|15858.2|15844.2|15843.1|15829.1|0
1700213100000|2023-11-17 09:25:00|15843.5|15829.5|15845.5|15831.5|15847.2|15833.2|15839|15825|0
1700213400000|2023-11-17 09:30:00|15845.3|15831.3|15846.2|15832.2|15847.2|15833.2|15843.2|15829.2|0
1700213700000|2023-11-17 09:35:00|15846|15832|15850.7|15836.7|15851|15837|15844.7|15830.7|0
1700214000000|2023-11-17 09:40:00|15850|15836|15848.2|15834.2|15850.3|15836.3|15847.2|15833.2|0
1700214300000|2023-11-17 09:45:00|15848.6|15834.6|15850.2|15836.2|15851.2|15837.2|15845.3|15831.3|0
1700214600000|2023-11-17 09:50:00|15850.1|15836.1|15849.7|15835.7|15851.2|15837.2|15846|15832|0
1700214900000|2023-11-17 09:55:00|15849.6|15835.6|15844.2|15830.2|15849.7|15835.7|15839.7|15825.7|0
1700215200000|2023-11-17 10:00:00|15843.8|15829.8|15843.7|15829.7|15848|15834|15840|15826|0
1700215500000|2023-11-17 10:05:00|15844|15830|15851.5|15837.5|15851.5|15837.5|15842.3|15828.3|0
1700215800000|2023-11-17 10:10:00|15851.6|15837.6|15857.1|15843.1|15859|15845|15850.6|15836.6|0
1700216100000|2023-11-17 10:15:00|15856.8|15842.8|15853.2|15839.2|15858.2|15844.2|15850.6|15836.6|0
1700216400000|2023-11-17 10:20:00|15853.1|15839.1|15856.3|15842.3|15858.3|15844.3|15852.2|15838.2|0
1700216700000|2023-11-17 10:25:00|15856.2|15842.2|15858|15844|15858|15844|15851.7|15837.7|0
1700217000000|2023-11-17 10:30:00|15857.7|15843.7|15857.1|15843.1|15858|15844|15853.2|15839.2|0
1700217300000|2023-11-17 10:35:00|15856.6|15842.6|15857.1|15843.1|15858.1|15844.1|15850.7|15836.7|0
1700217600000|2023-11-17 10:40:00|15857|15843|15858.2|15844.2|15859.6|15845.6|15855.7|15841.7|0
1700217900000|2023-11-17 10:45:00|15858.3|15844.3|15855.2|15841.2|15859.2|15845.2|15855.1|15841.1|0
1700218200000|2023-11-17 10:50:00|15855|15841|15856.2|15842.2|15861.7|15847.7|15855|15841|0
1700218500000|2023-11-17 10:55:00|15856|15842|15853.7|15839.7|15859.2|15845.2|15853.2|15839.2|0
1700218800000|2023-11-17 11:00:00|15853.8|15839.8|15847.5|15833.5|15854.2|15840.2|15843.6|15829.6|0
1700219100000|2023-11-17 11:05:00|15847.3|15833.3|15844|15830|15851.2|15837.2|15842.1|15828.1|0
1700219400000|2023-11-17 11:10:00|15843.7|15829.7|15844|15830|15849.7|15835.7|15843|15829|0
1700219700000|2023-11-17 11:15:00|15843.8|15829.8|15846.5|15832.5|15848|15834|15839.7|15825.7|0
1700220000000|2023-11-17 11:20:00|15846|15832|15840|15826|15846.3|15832.3|15839.3|15825.3|0
1700220300000|2023-11-17 11:25:00|15840.1|15826.1|15846.7|15832.7|15847.5|15833.5|15839.6|15825.6|0
1700220600000|2023-11-17 11:30:00|15846.2|15832.2|15842.2|15828.2|15847.3|15833.3|15842.1|15828.1|0
1700220900000|2023-11-17 11:35:00|15842|15828|15837.7|15823.7|15842.7|15828.7|15837|15823|0
1700221200000|2023-11-17 11:40:00|15837.6|15823.6|15828.5|15814.5|15837.7|15823.7|15828.2|15814.2|0
1700221500000|2023-11-17 11:45:00|15829|15815|15838.2|15824.2|15840|15826|15829|15815|0
1700221800000|2023-11-17 11:50:00|15838.3|15824.3|15845.5|15831.5|15846.5|15832.5|15837.1|15823.1|0
1700222100000|2023-11-17 11:55:00|15846|15832|15847.5|15833.5|15849.1|15835.1|15842.7|15828.7|0
1700222400000|2023-11-17 12:00:00|15847.7|15833.7|15854.8|15840.8|15855.1|15841.1|15845.5|15831.5|0
1700222700000|2023-11-17 12:05:00|15854.5|15840.5|15850.8|15836.8|15855.6|15841.6|15849.5|15835.5|0
1700223000000|2023-11-17 12:10:00|15850.5|15836.5|15847.7|15833.7|15851.6|15837.6|15843.8|15829.8|0
1700223300000|2023-11-17 12:15:00|15847.6|15833.6|15847.8|15833.8|15850.7|15836.7|15844|15830|0
1700223600000|2023-11-17 12:20:00|15847.5|15833.5|15842.5|15828.5|15848.2|15834.2|15840.5|15826.5|0
1700223900000|2023-11-17 12:25:00|15842.2|15828.2|15852|15838|15852.1|15838.1|15842.2|15828.2|0
1700224200000|2023-11-17 12:30:00|15851.5|15837.5|15851.7|15837.7|15854.2|15840.2|15849.5|15835.5|0
1700224500000|2023-11-17 12:35:00|15851.8|15837.8|15855.5|15841.5|15855.5|15841.5|15849.7|15835.7|0
1700224800000|2023-11-17 12:40:00|15855.2|15841.2|15861.7|15847.7|15862.2|15848.2|15855.2|15841.2|0
1700225100000|2023-11-17 12:45:00|15861.5|15847.5|15857.8|15843.8|15862|15848|15856.5|15842.5|0
1700225400000|2023-11-17 12:50:00|15858|15844|15852.7|15838.7|15858.5|15844.5|15851.7|15837.7|0
1700225700000|2023-11-17 12:55:00|15853|15839|15848.3|15834.3|15853|15839|15846.8|15832.8|0
1700226000000|2023-11-17 13:00:00|15848.7|15834.7|15860.2|15846.2|15860.2|15846.2|15848.7|15834.7|0
1700226300000|2023-11-17 13:05:00|15860|15846|15863.2|15849.2|15864.6|15850.6|15859.1|15845.1|0
1700226600000|2023-11-17 13:10:00|15863|15849|15865.5|15851.5|15866.1|15852.1|15859.5|15845.5|0
1700226900000|2023-11-17 13:15:00|15865|15851|15859.2|15845.2|15866|15852|15858.2|15844.2|0
1700227200000|2023-11-17 13:20:00|15858.5|15844.5|15864.2|15850.2|15866.7|15852.7|15857.5|15843.5|0
1700227500000|2023-11-17 13:25:00|15864|15850|15865.5|15851.5|15865.7|15851.7|15861.1|15847.1|0
1700227800000|2023-11-17 13:30:00|15865.7|15851.7|15860.5|15846.5|15865.7|15851.7|15855.8|15841.8|0
1700228100000|2023-11-17 13:35:00|15860.3|15846.3|15843.2|15829.2|15863.1|15849.1|15842|15828|0
1700228400000|2023-11-17 13:40:00|15843|15829|15839.5|15825.5|15843.2|15829.2|15831|15817|0
1700228700000|2023-11-17 13:45:00|15840|15826|15840|15826|15842.3|15828.3|15835.3|15821.3|0
1700229000000|2023-11-17 13:50:00|15840.7|15826.7|15833.1|15819.1|15841|15827|15833.1|15819.1|0
1700229300000|2023-11-17 13:55:00|15833.3|15819.3|15837.5|15823.5|15839.1|15825.1|15832.3|15818.3|0
1700229600000|2023-11-17 14:00:00|15836.8|15822.8|15843|15829|15844.1|15830.1|15834.5|15820.5|0
1700229900000|2023-11-17 14:05:00|15842.6|15828.6|15833.5|15819.5|15842.6|15828.6|15830.1|15816.1|0
1700230200000|2023-11-17 14:10:00|15833.2|15819.2|15836.5|15822.5|15837.3|15823.3|15831.2|15817.2|0
1700230500000|2023-11-17 14:15:00|15837|15823|15833.5|15819.5|15837.2|15823.2|15831.3|15817.3|0
1700230800000|2023-11-17 14:20:00|15833|15819|15830.5|15816.5|15836|15822|15829.2|15815.2|0
1700231100000|2023-11-17 14:25:00|15827|15813|15810.8|15796.8|15830|15816|15807.3|15793.3|0
1700231400000|2023-11-17 14:30:00|15810|15796|15810|15796|15820.1|15806.1|15800.5|15786.5|0
1700231700000|2023-11-17 14:35:00|15808.2|15794.2|15792.5|15778.5|15809.7|15795.7|15789.8|15775.8|0
1700232000000|2023-11-17 14:40:00|15791.7|15777.7|15787.1|15773.1|15800.5|15786.5|15779.7|15765.7|0
1700232300000|2023-11-17 14:45:00|15786.8|15772.8|15798.8|15784.8|15801.2|15787.2|15785.3|15771.3|0
1700232600000|2023-11-17 14:50:00|15801.3|15787.3|15816.6|15802.6|15829.3|15815.3|15796.5|15782.5|0
1700232900000|2023-11-17 14:55:00|15816.1|15802.1|15822.6|15808.6|15825|15811|15805.6|15791.6|0
1700233200000|2023-11-17 15:00:00|15822.1|15808.1|15809|15795|15822.1|15808.1|15800.6|15786.6|0
1700233500000|2023-11-17 15:05:00|15808.9|15794.9|15799.4|15785.4|15818.9|15804.9|15798.3|15784.3|0
1700233800000|2023-11-17 15:10:00|15799.8|15785.8|15792.8|15778.8|15801|15787|15776.4|15762.4|0
1700234100000|2023-11-17 15:15:00|15793.3|15779.3|15814|15800|15820.4|15806.4|15788.6|15774.6|0
1700234400000|2023-11-17 15:20:00|15815|15801|15821.6|15807.6|15825.4|15811.4|15805.8|15791.8|0
1700234700000|2023-11-17 15:25:00|15821.3|15807.3|15819.1|15805.1|15823.9|15809.9|15808.4|15794.4|0
1700235000000|2023-11-17 15:30:00|15818.5|15804.5|15806.3|15792.3|15820.8|15806.8|15801|15787|0
1700235300000|2023-11-17 15:35:00|15805.6|15791.6|15808.1|15794.1|15816.6|15802.6|15801.8|15787.8|0
1700235600000|2023-11-17 15:40:00|15808.8|15794.8|15804.3|15790.3|15811.5|15797.5|15798.8|15784.8|0
1700235900000|2023-11-17 15:45:00|15804.5|15790.5|15805.9|15791.9|15808|15794|15785.6|15771.6|0
1700236200000|2023-11-17 15:50:00|15804.6|15790.6|15817.3|15803.3|15818.4|15804.4|15792.9|15778.9|0
1700236500000|2023-11-17 15:55:00|15817.1|15803.1|15811.8|15797.8|15820.1|15806.1|15809.3|15795.3|0
1700236800000|2023-11-17 16:00:00|15811.6|15797.6|15788.3|15774.3|15816.4|15802.4|15784.6|15770.6|0
1700237100000|2023-11-17 16:05:00|15788.6|15774.6|15796.3|15782.3|15796.5|15782.5|15774.4|15760.4|0
1700237400000|2023-11-17 16:10:00|15795.4|15781.4|15798.1|15784.1|15806|15792|15792.1|15778.1|0
1700237700000|2023-11-17 16:15:00|15798.3|15784.3|15795.8|15781.8|15801.3|15787.3|15792.1|15778.1|0
1700238000000|2023-11-17 16:20:00|15795.6|15781.6|15808.9|15794.9|15810.9|15796.9|15790.6|15776.6|0
1700238300000|2023-11-17 16:25:00|15806.3|15792.3|15808.1|15794.1|15809.6|15795.6|15795|15781|0
1700238600000|2023-11-17 16:30:00|15809|15795|15808.9|15794.9|15813.6|15799.6|15799.9|15785.9|0
1700238900000|2023-11-17 16:35:00|15808.8|15794.8|15807.9|15793.9|15813.6|15799.6|15799.6|15785.6|0
1700239200000|2023-11-17 16:40:00|15806.5|15792.5|15817.6|15803.6|15820.9|15806.9|15799.6|15785.6|0
1700239500000|2023-11-17 16:45:00|15817.1|15803.1|15812.8|15798.8|15820.3|15806.3|15811.3|15797.3|0
1700239800000|2023-11-17 16:50:00|15812.6|15798.6|15816.9|15802.9|15822.3|15808.3|15805.5|15791.5|0
1700240100000|2023-11-17 16:55:00|15815.8|15801.8|15828.9|15814.9|15828.9|15814.9|15814.9|15800.9|0
1700240400000|2023-11-17 17:00:00|15828.4|15814.4|15832.9|15818.9|15836.1|15822.1|15823.1|15809.1|0
1700240700000|2023-11-17 17:05:00|15832.3|15818.3|15841|15827|15845.5|15831.5|15830.9|15816.9|0
1700241000000|2023-11-17 17:10:00|15841.6|15827.6|15840|15826|15842.4|15828.4|15834.4|15820.4|0
1700241300000|2023-11-17 17:15:00|15840.1|15826.1|15835.1|15821.1|15843.4|15829.4|15833.1|15819.1|0
1700241600000|2023-11-17 17:20:00|15835.4|15821.4|15820.5|15806.5|15835.4|15821.4|15820|15806|0
1700241900000|2023-11-17 17:25:00|15821|15807|15817.5|15803.5|15821|15807|15813.1|15799.1|0
1700242200000|2023-11-17 17:30:00|15817.3|15803.3|15821.4|15807.4|15822.9|15808.9|15814.1|15800.1|0
1700242500000|2023-11-17 17:35:00|15820.5|15806.5|15821.6|15807.6|15826.4|15812.4|15817|15803|0
1700242800000|2023-11-17 17:40:00|15821.4|15807.4|15831.4|15817.4|15833.4|15819.4|15819.4|15805.4|0
1700243100000|2023-11-17 17:45:00|15831.3|15817.3|15829.1|15815.1|15834.4|15820.4|15823.6|15809.6|0
1700243400000|2023-11-17 17:50:00|15829|15815|15837.1|15823.1|15837.4|15823.4|15829|15815|0
1700243700000|2023-11-17 17:55:00|15836.8|15822.8|15841.9|15827.9|15841.9|15827.9|15829.5|15815.5|0
1700244000000|2023-11-17 18:00:00|15841.6|15827.6|15840.9|15826.9|15851.3|15837.3|15838.8|15824.8|0
1700244300000|2023-11-17 18:05:00|15842.1|15828.1|15848|15834|15849.9|15835.9|15836|15822|0
1700244600000|2023-11-17 18:10:00|15847.6|15833.6|15862.3|15848.3|15862.4|15848.4|15843.4|15829.4|0
1700244900000|2023-11-17 18:15:00|15861.8|15847.8|15856.8|15842.8|15864.5|15850.5|15854.6|15840.6|0
1700245200000|2023-11-17 18:20:00|15856.6|15842.6|15858.5|15844.5|15860.9|15846.9|15855.4|15841.4|0
1700245500000|2023-11-17 18:25:00|15857.9|15843.9|15852.9|15838.9|15858.7|15844.7|15850.6|15836.6|0
1700245800000|2023-11-17 18:30:00|15854.3|15840.3|15863.9|15849.9|15864.5|15850.5|15854.3|15840.3|0
1700246100000|2023-11-17 18:35:00|15864.4|15850.4|15863.9|15849.9|15866.4|15852.4|15860|15846|0
1700246400000|2023-11-17 18:40:00|15863.6|15849.6|15855.6|15841.6|15864.6|15850.6|15855.4|15841.4|0
1700246700000|2023-11-17 18:45:00|15855.8|15841.8|15849.9|15835.9|15855.9|15841.9|15847.8|15833.8|0
1700247000000|2023-11-17 18:50:00|15850.3|15836.3|15847|15833|15850.6|15836.6|15841.1|15827.1|0
1700247300000|2023-11-17 18:55:00|15846.3|15832.3|15857.3|15843.3|15857.9|15843.9|15844.8|15830.8|0
1700247600000|2023-11-17 19:00:00|15857.1|15843.1|15873.3|15859.3|15873.9|15859.9|15856.5|15842.5|0
1700247900000|2023-11-17 19:05:00|15873.6|15859.6|15886.1|15872.1|15886.1|15872.1|15869.4|15855.4|0
1700248200000|2023-11-17 19:10:00|15885.6|15871.6|15874.5|15860.5|15886.9|15872.9|15874.1|15860.1|0
1700248500000|2023-11-17 19:15:00|15874.6|15860.6|15874.9|15860.9|15883.4|15869.4|15874.3|15860.3|0
1700248800000|2023-11-17 19:20:00|15873.6|15859.6|15864.1|15850.1|15874.2|15860.2|15862.1|15848.1|0
1700249100000|2023-11-17 19:25:00|15864.9|15850.9|15862.1|15848.1|15868.9|15854.9|15859.2|15845.2|0
1700249400000|2023-11-17 19:30:00|15862.4|15848.4|15862.2|15848.2|15862.7|15848.7|15858.1|15844.1|0
1700249700000|2023-11-17 19:35:00|15862.3|15848.3|15853.4|15839.4|15868.1|15854.1|15850.4|15836.4|0
1700250000000|2023-11-17 19:40:00|15853.7|15839.7|15853.7|15839.7|15854.8|15840.8|15843.3|15829.3|0
1700250300000|2023-11-17 19:45:00|15853.4|15839.4|15846.2|15832.2|15857.6|15843.6|15842.7|15828.7|0
1700250600000|2023-11-17 19:50:00|15845.2|15831.2|15847.6|15833.6|15849.3|15835.3|15843.7|15829.7|0
1700250900000|2023-11-17 19:55:00|15847.3|15833.3|15856.3|15842.3|15857.1|15843.1|15846.7|15832.7|0
1700251200000|2023-11-17 20:00:00|15856.8|15842.8|15853.4|15839.4|15859.4|15845.4|15850.3|15836.3|0
1700251500000|2023-11-17 20:05:00|15853.1|15839.1|15854.3|15840.3|15857.6|15843.6|15849.9|15835.9|0
1700251800000|2023-11-17 20:10:00|15853.7|15839.7|15854.1|15840.1|15857.7|15843.7|15845.6|15831.6|0
1700252100000|2023-11-17 20:15:00|15854.3|15840.3|15853.1|15839.1|15855.8|15841.8|15849.7|15835.7|0
1700252400000|2023-11-17 20:20:00|15852.9|15838.9|15863.7|15849.7|15863.8|15849.8|15851.3|15837.3|0
1700252700000|2023-11-17 20:25:00|15862.8|15848.8|15854.4|15840.4|15871.6|15857.6|15854.2|15840.2|0
1700253000000|2023-11-17 20:30:00|15853.9|15839.9|15831.1|15817.1|15855.9|15841.9|15821.2|15807.2|0
1700253300000|2023-11-17 20:35:00|15830.7|15816.7|15824.3|15810.3|15838.3|15824.3|15821.8|15807.8|0
1700253600000|2023-11-17 20:40:00|15825.7|15811.7|15825.4|15811.4|15833.8|15819.8|15820.2|15806.2|0
1700253900000|2023-11-17 20:45:00|15825.9|15811.9|15820.8|15806.8|15829.9|15815.9|15818.7|15804.7|0
1700254200000|2023-11-17 20:50:00|15820.4|15806.4|15840.6|15826.6|15840.6|15826.6|15820.4|15806.4|0
1700254500000|2023-11-17 20:55:00|15840.3|15826.3|15845.3|15831.3|15850.6|15836.6|15839.3|15825.3|0
1700254800000|2023-11-17 21:00:00|15845.1|15831.1|15841.9|15827.9|15846.4|15832.4|15838.9|15824.9|0
1700255100000|2023-11-17 21:05:00|15841.6|15827.6|15837.2|15823.2|15842.1|15828.1|15834.2|15820.2|0
1700255400000|2023-11-17 21:10:00|15836.6|15822.6|15833|15819|15837.9|15823.9|15830.9|15816.9|0
1700255700000|2023-11-17 21:15:00|15833.2|15819.2|15833.6|15819.6|15834.9|15820.9|15831.6|15817.6|0
1700256000000|2023-11-17 21:20:00|15833.5|15819.5|15831.6|15817.6|15833.9|15819.9|15830.9|15816.9|0
1700256300000|2023-11-17 21:25:00|15831.2|15817.2|15833.1|15819.1|15833.1|15819.1|15830.5|15816.5|0
1700256600000|2023-11-17 21:30:00|15833|15819|15823.9|15809.9|15833|15819|15823.9|15809.9|0
1700256900000|2023-11-17 21:35:00|15823.4|15809.4|15825.1|15811.1|15827.2|15813.2|15823.2|15809.2|0
1700257200000|2023-11-17 21:40:00|15825|15811|15823.4|15809.4|15825.5|15811.5|15823.1|15809.1|0
1700257500000|2023-11-17 21:45:00|15825|15811|15822.5|15808.5|15826.4|15812.4|15820.9|15806.9|0
1700257800000|2023-11-17 21:50:00|15822.6|15808.6|15823|15809|15823.1|15809.1|15821.6|15807.6|0
1700258100000|2023-11-17 21:55:00|15822.7|15808.7|15821.4|15807.4|15824.2|15810.2|15821|15807|0
1700295600000|2023-11-18 08:20:00|15814.4|15800.4|15814.4|15800.4|15814.4|15800.4|15814.4|15800.4|0
1700307000000|2023-11-18 11:30:00|15814.1|15800.1|15814.1|15800.1|15814.1|15800.1|15814.1|15800.1|0
1700319000000|2023-11-18 14:50:00|15807.3|15793.3|15807.3|15793.3|15807.3|15793.3|15807.3|15793.3|0
1700320800000|2023-11-18 15:20:00|15807.6|15793.6|15807.6|15793.6|15807.6|15793.6|15807.6|15793.6|0
1700321100000|2023-11-18 15:25:00|15808.9|15794.9|15808.9|15794.9|15808.9|15794.9|15808.9|15794.9|0
1700333100000|2023-11-18 18:45:00|15815.9|15801.9|15815.9|15801.9|15815.9|15801.9|15815.9|15801.9|0
1700340900000|2023-11-18 20:55:00|15816|15802|15815.9|15801.9|15816|15802|15815.9|15801.9|0
1700364900000|2023-11-19 03:35:00|15817.8|15803.8|15817.8|15803.8|15817.8|15803.8|15817.8|15803.8|0
1700383200000|2023-11-19 08:40:00|15817.3|15803.3|15817.3|15803.3|15817.3|15803.3|15817.3|15803.3|0
1700391000000|2023-11-19 10:50:00|15819.3|15805.3|15821.3|15807.3|15821.3|15807.3|15819.3|15805.3|0
1700391300000|2023-11-19 10:55:00|15828.3|15814.3|15837.1|15823.1|15837.4|15823.4|15828.3|15814.3|0
1700391600000|2023-11-19 11:00:00|15837.4|15823.4|15837.4|15823.4|15837.4|15823.4|15837.4|15823.4|0
1700392500000|2023-11-19 11:15:00|15834.6|15820.6|15834.6|15820.6|15834.6|15820.6|15834.6|15820.6|0
1700403000000|2023-11-19 14:10:00|15833|15819|15833|15819|15833|15819|15833|15819|0
1700408400000|2023-11-19 15:40:00|15839.8|15825.8|15840.8|15826.8|15840.8|15826.8|15839.8|15825.8|0
1700411100000|2023-11-19 16:25:00|15838|15824|15838|15824|15838|15824|15838|15824|0
1700411400000|2023-11-19 16:30:00|15837.3|15823.3|15837.3|15823.3|15837.3|15823.3|15837.3|15823.3|0
1700415900000|2023-11-19 17:45:00|15834.6|15820.6|15834.6|15820.6|15834.6|15820.6|15834.6|15820.6|0
1700424600000|2023-11-19 20:10:00|15834.9|15820.9|15834.9|15820.9|15834.9|15820.9|15834.9|15820.9|0
1700434800000|2023-11-19 23:00:00|15821.7|15807.7|15830|15816|15853|15839|15821.7|15807.7|0
1700435100000|2023-11-19 23:05:00|15829.9|15815.9|15825.1|15811.1|15830|15816|15820.6|15806.6|0
1700435400000|2023-11-19 23:10:00|15825.4|15811.4|15813.5|15799.5|15826.1|15812.1|15811.1|15797.1|0
1700435700000|2023-11-19 23:15:00|15814.1|15800.1|15802.9|15788.9|15816.4|15802.4|15800.8|15786.8|0
1700436000000|2023-11-19 23:20:00|15803|15789|15803.6|15789.6|15804.8|15790.8|15798.8|15784.8|0
1700436300000|2023-11-19 23:25:00|15803.5|15789.5|15803.6|15789.6|15805.9|15791.9|15802.9|15788.9|0
1700436600000|2023-11-19 23:30:00|15803.8|15789.8|15809.4|15795.4|15809.4|15795.4|15803.8|15789.8|0
1700436900000|2023-11-19 23:35:00|15809.6|15795.6|15809.3|15795.3|15810.1|15796.1|15807.6|15793.6|0
1700437200000|2023-11-19 23:40:00|15809.1|15795.1|15814.1|15800.1|15814.8|15800.8|15809|15795|0
1700437500000|2023-11-19 23:45:00|15814.5|15800.5|15814.5|15800.5|15817.1|15803.1|15811|15797|0
1700437800000|2023-11-19 23:50:00|15815.1|15801.1|15815.8|15801.8|15816|15802|15812.5|15798.5|0
1700438100000|2023-11-19 23:55:00|15816.4|15802.4|15813.8|15799.8|15817.9|15803.9|15812.8|15798.8|0
1700438400000|2023-11-20 00:00:00|15813.9|15799.9|15808|15794|15814.8|15800.8|15806.8|15792.8|0
1700438700000|2023-11-20 00:05:00|15808.4|15794.4|15806.5|15792.5|15809.1|15795.1|15805.6|15791.6|0
1700439000000|2023-11-20 00:10:00|15806.6|15792.6|15805.9|15791.9|15807.9|15793.9|15805.5|15791.5|0
1700439300000|2023-11-20 00:15:00|15806|15792|15809.8|15795.8|15811.8|15797.8|15806|15792|0
1700439600000|2023-11-20 00:20:00|15809.9|15795.9|15815.9|15801.9|15816.1|15802.1|15809.9|15795.9|0
1700439900000|2023-11-20 00:25:00|15815.8|15801.8|15814.3|15800.3|15817|15803|15813.5|15799.5|0
1700440200000|2023-11-20 00:30:00|15813.6|15799.6|15815.1|15801.1|15815.4|15801.4|15809.8|15795.8|0
1700440500000|2023-11-20 00:35:00|15815.3|15801.3|15816.3|15802.3|15819|15805|15815.3|15801.3|0
1700440800000|2023-11-20 00:40:00|15816.8|15802.8|15818.3|15804.3|15818.6|15804.6|15814|15800|0
1700441100000|2023-11-20 00:45:00|15818.1|15804.1|15816.8|15802.8|15818.8|15804.8|15815.9|15801.9|0
1700441400000|2023-11-20 00:50:00|15817|15803|15815.4|15801.4|15817.6|15803.6|15813.6|15799.6|0
1700441700000|2023-11-20 00:55:00|15815.6|15801.6|15813.1|15799.1|15815.8|15801.8|15812.9|15798.9|0
1700442000000|2023-11-20 01:00:00|15813.5|15799.5|15814.3|15800.3|15816.6|15802.6|15811.9|15797.9|0
1700442300000|2023-11-20 01:05:00|15814.4|15800.4|15817.1|15803.1|15820.5|15806.5|15814.4|15800.4|0
1700442600000|2023-11-20 01:10:00|15817.4|15803.4|15817.5|15803.5|15818.6|15804.6|15814.9|15800.9|0
1700442900000|2023-11-20 01:15:00|15817.4|15803.4|15819.5|15805.5|15822|15808|15817.4|15803.4|0
1700443200000|2023-11-20 01:20:00|15819.4|15805.4|15813.6|15799.6|15819.4|15805.4|15811|15797|0
1700443500000|2023-11-20 01:25:00|15813.5|15799.5|15815.5|15801.5|15816|15802|15810.5|15796.5|0
1700443800000|2023-11-20 01:30:00|15815.6|15801.6|15810.6|15796.6|15815.6|15801.6|15808.6|15794.6|0
1700444100000|2023-11-20 01:35:00|15810.4|15796.4|15809.8|15795.8|15813.4|15799.4|15808.4|15794.4|0
1700444400000|2023-11-20 01:40:00|15809.5|15795.5|15805.8|15791.8|15809.9|15795.9|15805.3|15791.3|0
1700444700000|2023-11-20 01:45:00|15806|15792|15808.3|15794.3|15809.6|15795.6|15805|15791|0
1700445000000|2023-11-20 01:50:00|15808.1|15794.1|15810.4|15796.4|15810.6|15796.6|15807.5|15793.5|0
1700445300000|2023-11-20 01:55:00|15810.3|15796.3|15809.6|15795.6|15810.6|15796.6|15807.6|15793.6|0
1700445600000|2023-11-20 02:00:00|15809.8|15795.8|15809.1|15795.1|15811.5|15797.5|15808.9|15794.9|0
1700445900000|2023-11-20 02:05:00|15809|15795|15811.4|15797.4|15812|15798|15807|15793|0
1700446200000|2023-11-20 02:10:00|15811.3|15797.3|15808.5|15794.5|15811.5|15797.5|15807.9|15793.9|0
1700446500000|2023-11-20 02:15:00|15808.8|15794.8|15810.1|15796.1|15811|15797|15806.3|15792.3|0
1700446800000|2023-11-20 02:20:00|15810.4|15796.4|15809.9|15795.9|15810.6|15796.6|15807.1|15793.1|0
1700447100000|2023-11-20 02:25:00|15809.8|15795.8|15812|15798|15814|15800|15809.8|15795.8|0
1700447400000|2023-11-20 02:30:00|15811.9|15797.9|15809.5|15795.5|15811.9|15797.9|15806.4|15792.4|0
1700447700000|2023-11-20 02:35:00|15809.6|15795.6|15810.1|15796.1|15813|15799|15808.5|15794.5|0
1700448000000|2023-11-20 02:40:00|15810.3|15796.3|15813.6|15799.6|15814.4|15800.4|15810|15796|0
1700448300000|2023-11-20 02:45:00|15813.5|15799.5|15807.1|15793.1|15813.5|15799.5|15807.1|15793.1|0
1700448600000|2023-11-20 02:50:00|15807.5|15793.5|15811|15797|15811|15797|15807.3|15793.3|0
1700448900000|2023-11-20 02:55:00|15810.9|15796.9|15811.4|15797.4|15811.5|15797.5|15807.9|15793.9|0
1700449200000|2023-11-20 03:00:00|15811.5|15797.5|15807.1|15793.1|15811.5|15797.5|15807.1|15793.1|0
1700449500000|2023-11-20 03:05:00|15807.5|15793.5|15805.1|15791.1|15808.5|15794.5|15803.5|15789.5|0
1700449800000|2023-11-20 03:10:00|15805.4|15791.4|15808.3|15794.3|15809.1|15795.1|15804.1|15790.1|0
1700450100000|2023-11-20 03:15:00|15808.4|15794.4|15809.6|15795.6|15810.9|15796.9|15807.9|15793.9|0
1700450400000|2023-11-20 03:20:00|15809.8|15795.8|15808.6|15794.6|15810.9|15796.9|15806|15792|0
1700450700000|2023-11-20 03:25:00|15808.8|15794.8|15806|15792|15809.9|15795.9|15805.6|15791.6|0
1700451000000|2023-11-20 03:30:00|15805.9|15791.9|15807.1|15793.1|15808.5|15794.5|15805.1|15791.1|0
1700451300000|2023-11-20 03:35:00|15807|15793|15806|15792|15809.1|15795.1|15805|15791|0
1700451600000|2023-11-20 03:40:00|15806.1|15792.1|15805.1|15791.1|15806.5|15792.5|15804|15790|0
1700451900000|2023-11-20 03:45:00|15805.3|15791.3|15805.6|15791.6|15806.1|15792.1|15803.6|15789.6|0
1700452200000|2023-11-20 03:50:00|15805.4|15791.4|15804.9|15790.9|15806.4|15792.4|15804.8|15790.8|0
1700452500000|2023-11-20 03:55:00|15804.8|15790.8|15802.4|15788.4|15804.8|15790.8|15801.5|15787.5|0
1700452800000|2023-11-20 04:00:00|15801.9|15787.9|15803.8|15789.8|15803.8|15789.8|15801.4|15787.4|0
1700453100000|2023-11-20 04:05:00|15803.6|15789.6|15804.9|15790.9|15805.3|15791.3|15803.1|15789.1|0
1700453400000|2023-11-20 04:10:00|15805|15791|15806.8|15792.8|15806.8|15792.8|15803.4|15789.4|0
1700453700000|2023-11-20 04:15:00|15806.6|15792.6|15807.4|15793.4|15807.6|15793.6|15805.1|15791.1|0
1700454000000|2023-11-20 04:20:00|15807.3|15793.3|15806.5|15792.5|15808|15794|15806.1|15792.1|0
1700454300000|2023-11-20 04:25:00|15806.6|15792.6|15806.5|15792.5|15807.3|15793.3|15805.8|15791.8|0
1700454600000|2023-11-20 04:30:00|15806.4|15792.4|15806.1|15792.1|15806.9|15792.9|15802.4|15788.4|0
1700454900000|2023-11-20 04:35:00|15806.3|15792.3|15804.6|15790.6|15806.3|15792.3|15804.3|15790.3|0
1700455200000|2023-11-20 04:40:00|15804.8|15790.8|15804.1|15790.1|15805.3|15791.3|15803.4|15789.4|0
1700455500000|2023-11-20 04:45:00|15804.3|15790.3|15805.1|15791.1|15805.5|15791.5|15803.6|15789.6|0
1700455800000|2023-11-20 04:50:00|15805.3|15791.3|15804.4|15790.4|15805.5|15791.5|15803.3|15789.3|0
1700456100000|2023-11-20 04:55:00|15804.3|15790.3|15803.8|15789.8|15805|15791|15803.5|15789.5|0
1700456400000|2023-11-20 05:00:00|15803.9|15789.9|15802.4|15788.4|15804.9|15790.9|15802.4|15788.4|0
1700456700000|2023-11-20 05:05:00|15802.3|15788.3|15802.9|15788.9|15805.4|15791.4|15801.9|15787.9|0
1700457000000|2023-11-20 05:10:00|15802.8|15788.8|15800|15786|15803.8|15789.8|15799.9|15785.9|0
1700457300000|2023-11-20 05:15:00|15799.8|15785.8|15801.9|15787.9|15805.3|15791.3|15799.8|15785.8|0
1700457600000|2023-11-20 05:20:00|15802|15788|15802.6|15788.6|15803.3|15789.3|15801|15787|0
1700457900000|2023-11-20 05:25:00|15802.9|15788.9|15798.5|15784.5|15802.9|15788.9|15798.3|15784.3|0
1700458200000|2023-11-20 05:30:00|15798.8|15784.8|15798.1|15784.1|15800|15786|15795|15781|0
1700458500000|2023-11-20 05:35:00|15798.3|15784.3|15797.9|15783.9|15800.1|15786.1|15797.8|15783.8|0
1700458800000|2023-11-20 05:40:00|15797.8|15783.8|15797.6|15783.6|15798.6|15784.6|15796|15782|0
1700459100000|2023-11-20 05:45:00|15797.8|15783.8|15794.4|15780.4|15797.9|15783.9|15794.3|15780.3|0
1700459400000|2023-11-20 05:50:00|15794.5|15780.5|15787.6|15773.6|15794.5|15780.5|15787.6|15773.6|0
1700459700000|2023-11-20 05:55:00|15787.5|15773.5|15788.3|15774.3|15790.1|15776.1|15787.4|15773.4|0
1700460000000|2023-11-20 06:00:00|15788.6|15774.6|15792.1|15778.1|15792.6|15778.6|15788.3|15774.3|0
1700460300000|2023-11-20 06:05:00|15792.3|15778.3|15790.1|15776.1|15793.4|15779.4|15790|15776|0
1700460600000|2023-11-20 06:10:00|15789.8|15775.8|15791.4|15777.4|15792|15778|15788.1|15774.1|0
1700460900000|2023-11-20 06:15:00|15791.6|15777.6|15789.6|15775.6|15791.9|15777.9|15789.1|15775.1|0
1700461200000|2023-11-20 06:20:00|15789.8|15775.8|15794|15780|15794.3|15780.3|15789.3|15775.3|0
1700461500000|2023-11-20 06:25:00|15794.4|15780.4|15790.1|15776.1|15795|15781|15789.9|15775.9|0
1700461800000|2023-11-20 06:30:00|15790.3|15776.3|15794.9|15780.9|15795.4|15781.4|15790.3|15776.3|0
1700462100000|2023-11-20 06:35:00|15794.8|15780.8|15796|15782|15796.5|15782.5|15792.4|15778.4|0
1700462400000|2023-11-20 06:40:00|15795.9|15781.9|15795.1|15781.1|15796.4|15782.4|15794.4|15780.4|0
1700462700000|2023-11-20 06:45:00|15795.3|15781.3|15794.9|15780.9|15795.6|15781.6|15794.3|15780.3|0
1700463000000|2023-11-20 06:50:00|15795|15781|15793.9|15779.9|15796|15782|15793.5|15779.5|0
1700463300000|2023-11-20 06:55:00|15793.8|15779.8|15796|15782|15797|15783|15793.8|15779.8|0
1700463600000|2023-11-20 07:00:00|15795.9|15781.9|15796.4|15782.4|15801.5|15787.5|15794.9|15780.9|0
1700463900000|2023-11-20 07:05:00|15796.3|15782.3|15798.6|15784.6|15802|15788|15796.3|15782.3|0
1700464200000|2023-11-20 07:10:00|15798.8|15784.8|15802.9|15788.9|15803.5|15789.5|15798.4|15784.4|0
1700464500000|2023-11-20 07:15:00|15803.3|15789.3|15802.4|15788.4|15804.3|15790.3|15798.9|15784.9|0
1700464800000|2023-11-20 07:20:00|15802.1|15788.1|15798.9|15784.9|15803.5|15789.5|15796.1|15782.1|0
1700465100000|2023-11-20 07:25:00|15798.8|15784.8|15796.1|15782.1|15800.3|15786.3|15795.8|15781.8|0
1700465400000|2023-11-20 07:30:00|15796.4|15782.4|15801.4|15787.4|15801.5|15787.5|15795.4|15781.4|0
1700465700000|2023-11-20 07:35:00|15801.3|15787.3|15800.6|15786.6|15801.8|15787.8|15798.1|15784.1|0
1700466000000|2023-11-20 07:40:00|15800.5|15786.5|15799.9|15785.9|15800.6|15786.6|15794|15780|0
1700466300000|2023-11-20 07:45:00|15799.8|15785.8|15801.8|15787.8|15803.3|15789.3|15797.9|15783.9|0
1700466600000|2023-11-20 07:50:00|15801.9|15787.9|15807|15793|15808|15794|15801.5|15787.5|0
1700466900000|2023-11-20 07:55:00|15806.9|15792.9|15810.4|15796.4|15811.3|15797.3|15805.8|15791.8|0
1700467200000|2023-11-20 08:00:00|15811.4|15797.4|15828.4|15814.4|15829.4|15815.4|15811.4|15797.4|0
1700467500000|2023-11-20 08:05:00|15828.6|15814.6|15824|15810|15830.4|15816.4|15821.1|15807.1|0
1700467800000|2023-11-20 08:10:00|15823.9|15809.9|15828.9|15814.9|15829.4|15815.4|15821.6|15807.6|0
1700468100000|2023-11-20 08:15:00|15828.6|15814.6|15816.8|15802.8|15829.3|15815.3|15816.6|15802.6|0
1700468400000|2023-11-20 08:20:00|15816.9|15802.9|15816.9|15802.9|15820.4|15806.4|15815.1|15801.1|0
1700468700000|2023-11-20 08:25:00|15816.5|15802.5|15817.4|15803.4|15822.4|15808.4|15814.4|15800.4|0
1700469000000|2023-11-20 08:30:00|15818.3|15804.3|15823.1|15809.1|15823.8|15809.8|15816.1|15802.1|0
1700469300000|2023-11-20 08:35:00|15823|15809|15827.6|15813.6|15829.4|15815.4|15822.1|15808.1|0
1700469600000|2023-11-20 08:40:00|15827.5|15813.5|15828.1|15814.1|15829.5|15815.5|15822|15808|0
1700469900000|2023-11-20 08:45:00|15827.9|15813.9|15828.4|15814.4|15831.9|15817.9|15823.1|15809.1|0
1700470200000|2023-11-20 08:50:00|15828.6|15814.6|15834.6|15820.6|15836.9|15822.9|15828.3|15814.3|0
1700470500000|2023-11-20 08:55:00|15834.5|15820.5|15833.3|15819.3|15839.3|15825.3|15831.9|15817.9|0
1700470800000|2023-11-20 09:00:00|15835.1|15821.1|15842|15828|15848.3|15834.3|15835.1|15821.1|0
1700471100000|2023-11-20 09:05:00|15842.9|15828.9|15850.6|15836.6|15852.5|15838.5|15841.3|15827.3|0
1700471400000|2023-11-20 09:10:00|15849.9|15835.9|15854.6|15840.6|15855.5|15841.5|15846.4|15832.4|0
1700471700000|2023-11-20 09:15:00|15854.5|15840.5|15862.9|15848.9|15863.4|15849.4|15852.6|15838.6|0
1700472000000|2023-11-20 09:20:00|15862.5|15848.5|15865.9|15851.9|15866.3|15852.3|15856.3|15842.3|0
1700472300000|2023-11-20 09:25:00|15864.6|15850.6|15862.3|15848.3|15864.9|15850.9|15858.9|15844.9|0
1700472600000|2023-11-20 09:30:00|15862.4|15848.4|15867|15853|15868.4|15854.4|15858.9|15844.9|0
1700472900000|2023-11-20 09:35:00|15866.1|15852.1|15868.3|15854.3|15869.6|15855.6|15864.5|15850.5|0
1700473200000|2023-11-20 09:40:00|15868.4|15854.4|15867.1|15853.1|15869.9|15855.9|15865.4|15851.4|0
1700473500000|2023-11-20 09:45:00|15867|15853|15870.4|15856.4|15870.6|15856.6|15866.4|15852.4|0
1700473800000|2023-11-20 09:50:00|15870.1|15856.1|15875.4|15861.4|15876.3|15862.3|15867.1|15853.1|0
1700474100000|2023-11-20 09:55:00|15875.5|15861.5|15877.9|15863.9|15878.5|15864.5|15872.6|15858.6|0
1700474400000|2023-11-20 10:00:00|15878.5|15864.5|15879.3|15865.3|15881.1|15867.1|15876|15862|0
1700474700000|2023-11-20 10:05:00|15879.4|15865.4|15874.1|15860.1|15879.4|15865.4|15873.1|15859.1|0
1700475000000|2023-11-20 10:10:00|15874.4|15860.4|15879.6|15865.6|15880.1|15866.1|15874.1|15860.1|0
1700475300000|2023-11-20 10:15:00|15880|15866|15876.9|15862.9|15880|15866|15875.3|15861.3|0
1700475600000|2023-11-20 10:20:00|15877|15863|15867.1|15853.1|15877.9|15863.9|15866.5|15852.5|0
1700475900000|2023-11-20 10:25:00|15867.4|15853.4|15867.4|15853.4|15868.4|15854.4|15864.5|15850.5|0
1700476200000|2023-11-20 10:30:00|15867.1|15853.1|15865.1|15851.1|15870.3|15856.3|15864.8|15850.8|0
1700476500000|2023-11-20 10:35:00|15864.3|15850.3|15866.9|15852.9|15867.4|15853.4|15862.1|15848.1|0
1700476800000|2023-11-20 10:40:00|15866.4|15852.4|15860.1|15846.1|15867.1|15853.1|15860|15846|0
1700477100000|2023-11-20 10:45:00|15860.8|15846.8|15859.4|15845.4|15862.4|15848.4|15857.8|15843.8|0
1700477400000|2023-11-20 10:50:00|15858.9|15844.9|15862.1|15848.1|15864.6|15850.6|15858.9|15844.9|0
1700477700000|2023-11-20 10:55:00|15862|15848|15865.1|15851.1|15866.1|15852.1|15862|15848|0
1700478000000|2023-11-20 11:00:00|15864.6|15850.6|15867.6|15853.6|15867.9|15853.9|15859|15845|0
1700478300000|2023-11-20 11:05:00|15867.8|15853.8|15863.4|15849.4|15867.9|15853.9|15861.3|15847.3|0
1700478600000|2023-11-20 11:10:00|15863.3|15849.3|15868.1|15854.1|15870|15856|15861.9|15847.9|0
1700478900000|2023-11-20 11:15:00|15868.3|15854.3|15864.5|15850.5|15868.3|15854.3|15863.8|15849.8|0
1700479200000|2023-11-20 11:20:00|15864.9|15850.9|15862.6|15848.6|15864.9|15850.9|15859.5|15845.5|0
1700479500000|2023-11-20 11:25:00|15862.4|15848.4|15865|15851|15867.4|15853.4|15861.6|15847.6|0
1700479800000|2023-11-20 11:30:00|15864.9|15850.9|15861.3|15847.3|15865.9|15851.9|15861.1|15847.1|0
1700480100000|2023-11-20 11:35:00|15860.6|15846.6|15858.9|15844.9|15861.5|15847.5|15854.9|15840.9|0
1700480400000|2023-11-20 11:40:00|15859|15845|15860.9|15846.9|15864.6|15850.6|15858.9|15844.9|0
1700480700000|2023-11-20 11:45:00|15860.8|15846.8|15865.5|15851.5|15866.6|15852.6|15859.4|15845.4|0
1700481000000|2023-11-20 11:50:00|15866.1|15852.1|15870.4|15856.4|15870.8|15856.8|15864.6|15850.6|0
1700481300000|2023-11-20 11:55:00|15870.6|15856.6|15869.1|15855.1|15878.8|15864.8|15869|15855|0
1700481600000|2023-11-20 12:00:00|15868.1|15854.1|15871.1|15857.1|15872.6|15858.6|15866.4|15852.4|0
1700481900000|2023-11-20 12:05:00|15870.9|15856.9|15869.8|15855.8|15871.1|15857.1|15866.6|15852.6|0
1700482200000|2023-11-20 12:10:00|15870.4|15856.4|15867.1|15853.1|15873.6|15859.6|15865|15851|0
1700482500000|2023-11-20 12:15:00|15867.3|15853.3|15868.4|15854.4|15870.5|15856.5|15865.6|15851.6|0
1700482800000|2023-11-20 12:20:00|15868.1|15854.1|15866.6|15852.6|15870.5|15856.5|15865.6|15851.6|0
1700483100000|2023-11-20 12:25:00|15866.4|15852.4|15864.1|15850.1|15869.8|15855.8|15863.4|15849.4|0
1700483400000|2023-11-20 12:30:00|15864|15850|15858.5|15844.5|15866.9|15852.9|15858.3|15844.3|0
1700483700000|2023-11-20 12:35:00|15858.4|15844.4|15851.9|15837.9|15860.1|15846.1|15849.4|15835.4|0
1700484000000|2023-11-20 12:40:00|15851.8|15837.8|15846.1|15832.1|15853.3|15839.3|15845.9|15831.9|0
1700484300000|2023-11-20 12:45:00|15846.4|15832.4|15847.3|15833.3|15848.6|15834.6|15843.5|15829.5|0
1700484600000|2023-11-20 12:50:00|15847.8|15833.8|15846.1|15832.1|15848.8|15834.8|15843.4|15829.4|0
1700484900000|2023-11-20 12:55:00|15845.9|15831.9|15844.6|15830.6|15849.1|15835.1|15840.8|15826.8|0
1700485200000|2023-11-20 13:00:00|15843.1|15829.1|15844.9|15830.9|15847.6|15833.6|15840.4|15826.4|0
1700485500000|2023-11-20 13:05:00|15844.6|15830.6|15850|15836|15850.9|15836.9|15842.1|15828.1|0
1700485800000|2023-11-20 13:10:00|15850.1|15836.1|15848.9|15834.9|15850.6|15836.6|15843.5|15829.5|0
1700486100000|2023-11-20 13:15:00|15849.1|15835.1|15851.6|15837.6|15854.4|15840.4|15848.1|15834.1|0
1700486400000|2023-11-20 13:20:00|15852.1|15838.1|15848.1|15834.1|15853.4|15839.4|15847.3|15833.3|0
1700486700000|2023-11-20 13:25:00|15847.9|15833.9|15842.9|15828.9|15848.1|15834.1|15837|15823|0
1700487000000|2023-11-20 13:30:00|15843|15829|15843.4|15829.4|15845.6|15831.6|15837.5|15823.5|0
1700487300000|2023-11-20 13:35:00|15843.3|15829.3|15844.3|15830.3|15848.9|15834.9|15842|15828|0
1700487600000|2023-11-20 13:40:00|15843.9|15829.9|15859.1|15845.1|15860.6|15846.6|15843.9|15829.9|0
1700487900000|2023-11-20 13:45:00|15858.9|15844.9|15859.8|15845.8|15862.5|15848.5|15857.8|15843.8|0
1700488200000|2023-11-20 13:50:00|15859.4|15845.4|15859.6|15845.6|15859.6|15845.6|15853.4|15839.4|0
1700488500000|2023-11-20 13:55:00|15859.4|15845.4|15862.5|15848.5|15869.3|15855.3|15859.4|15845.4|0
1700488800000|2023-11-20 14:00:00|15863|15849|15861.9|15847.9|15874.3|15860.3|15860.6|15846.6|0
1700489100000|2023-11-20 14:05:00|15861.4|15847.4|15861.9|15847.9|15864.4|15850.4|15858.5|15844.5|0
1700489400000|2023-11-20 14:10:00|15861.1|15847.1|15858|15844|15863|15849|15856.8|15842.8|0
1700489700000|2023-11-20 14:15:00|15858.1|15844.1|15857.1|15843.1|15860.8|15846.8|15853.9|15839.9|0
1700490000000|2023-11-20 14:20:00|15857.4|15843.4|15852.5|15838.5|15858.4|15844.4|15852.5|15838.5|0
1700490300000|2023-11-20 14:25:00|15851.1|15837.1|15845.1|15831.1|15853.1|15839.1|15840.3|15826.3|0
1700490600000|2023-11-20 14:30:00|15846|15832|15910.6|15896.6|15911.1|15897.1|15846|15832|0
1700490900000|2023-11-20 14:35:00|15911.9|15897.9|15918.5|15904.5|15931.5|15917.5|15909.4|15895.4|0
1700491200000|2023-11-20 14:40:00|15916.8|15902.8|15911.4|15897.4|15920.3|15906.3|15907.4|15893.4|0
1700491500000|2023-11-20 14:45:00|15911.6|15897.6|15914|15900|15916.9|15902.9|15898.8|15884.8|0
1700491800000|2023-11-20 14:50:00|15916.4|15902.4|15933.9|15919.9|15944.3|15930.3|15916.4|15902.4|0
1700492100000|2023-11-20 14:55:00|15933.7|15919.7|15945.7|15931.7|15947.5|15933.5|15929.2|15915.2|0
1700492400000|2023-11-20 15:00:00|15948.7|15934.7|15944.3|15930.3|15949.4|15935.4|15936.7|15922.7|0
1700492700000|2023-11-20 15:05:00|15945.2|15931.2|15935.3|15921.3|15951.9|15937.9|15934.5|15920.5|0
1700493000000|2023-11-20 15:10:00|15936.5|15922.5|15924|15910|15951.8|15937.8|15917.3|15903.3|0
1700493300000|2023-11-20 15:15:00|15924.5|15910.5|15921.8|15907.8|15929.9|15915.9|15919.2|15905.2|0
1700493600000|2023-11-20 15:20:00|15922.1|15908.1|15899|15885|15926|15912|15889|15875|0
1700493900000|2023-11-20 15:25:00|15897.6|15883.6|15910.4|15896.4|15912.8|15898.8|15896|15882|0
1700494200000|2023-11-20 15:30:00|15910.9|15896.9|15903.6|15889.6|15916.8|15902.8|15901.4|15887.4|0
1700494500000|2023-11-20 15:35:00|15904.9|15890.9|15906.3|15892.3|15910.6|15896.6|15894|15880|0
1700494800000|2023-11-20 15:40:00|15906.6|15892.6|15916.4|15902.4|15922.5|15908.5|15905.9|15891.9|0
1700495100000|2023-11-20 15:45:00|15916.3|15902.3|15923.4|15909.4|15924.3|15910.3|15911.4|15897.4|0
1700495400000|2023-11-20 15:50:00|15922.8|15908.8|15933.4|15919.4|15937.6|15923.6|15915.6|15901.6|0
1700495700000|2023-11-20 15:55:00|15932.8|15918.8|15950.4|15936.4|15950.4|15936.4|15932.4|15918.4|0
1700496000000|2023-11-20 16:00:00|15950.9|15936.9|15965.9|15951.9|15966.5|15952.5|15950.9|15936.9|0
1700496300000|2023-11-20 16:05:00|15965.6|15951.6|15963.6|15949.6|15969.1|15955.1|15959.9|15945.9|0
1700496600000|2023-11-20 16:10:00|15962.1|15948.1|15955.6|15941.6|15963.4|15949.4|15953.4|15939.4|0
1700496900000|2023-11-20 16:15:00|15956.5|15942.5|15960.6|15946.6|15964.1|15950.1|15952.9|15938.9|0
1700497200000|2023-11-20 16:20:00|15958.5|15944.5|15965.6|15951.6|15966.8|15952.8|15955.3|15941.3|0
1700497500000|2023-11-20 16:25:00|15964.3|15950.3|15961.5|15947.5|15967.4|15953.4|15955.3|15941.3|0
1700497800000|2023-11-20 16:30:00|15961.1|15947.1|15966.4|15952.4|15967.9|15953.9|15957.3|15943.3|0
1700498100000|2023-11-20 16:35:00|15966|15952|15969.3|15955.3|15971.5|15957.5|15960.1|15946.1|0
1700498400000|2023-11-20 16:40:00|15970.1|15956.1|15967.6|15953.6|15970.4|15956.4|15962.9|15948.9|0
1700498700000|2023-11-20 16:45:00|15966.9|15952.9|15959.5|15945.5|15966.9|15952.9|15952.8|15938.8|0
1700499000000|2023-11-20 16:50:00|15959.4|15945.4|15960.6|15946.6|15967.4|15953.4|15958|15944|0
1700499300000|2023-11-20 16:55:00|15960.1|15946.1|15964.3|15950.3|15966.3|15952.3|15958.6|15944.6|0
1700499600000|2023-11-20 17:00:00|15964.4|15950.4|15962.9|15948.9|15964.4|15950.4|15954.8|15940.8|0
1700499900000|2023-11-20 17:05:00|15961.9|15947.9|15967.3|15953.3|15971.1|15957.1|15958.8|15944.8|0
1700500200000|2023-11-20 17:10:00|15967.6|15953.6|15979.8|15965.8|15982.6|15968.6|15967|15953|0
1700500500000|2023-11-20 17:15:00|15979.6|15965.6|15975.4|15961.4|15981.4|15967.4|15972.3|15958.3|0
1700500800000|2023-11-20 17:20:00|15975.8|15961.8|15971.3|15957.3|15975.8|15961.8|15967.8|15953.8|0
1700501100000|2023-11-20 17:25:00|15970.5|15956.5|15969.6|15955.6|15974.3|15960.3|15968.5|15954.5|0
1700501400000|2023-11-20 17:30:00|15970.5|15956.5|15969.5|15955.5|15972.5|15958.5|15960.9|15946.9|0
1700501700000|2023-11-20 17:35:00|15969|15955|15971.5|15957.5|15974.3|15960.3|15966.3|15952.3|0
1700502000000|2023-11-20 17:40:00|15971.3|15957.3|15967.5|15953.5|15972.5|15958.5|15964.6|15950.6|0
1700502300000|2023-11-20 17:45:00|15967.6|15953.6|15967.4|15953.4|15969|15955|15960.6|15946.6|0
1700502600000|2023-11-20 17:50:00|15966.8|15952.8|15966|15952|15967.9|15953.9|15961.4|15947.4|0
1700502900000|2023-11-20 17:55:00|15965.4|15951.4|15962|15948|15969.4|15955.4|15961.8|15947.8|0
1700503200000|2023-11-20 18:00:00|15960.6|15946.6|16003.2|15989.2|16003.2|15989.2|15959.6|15945.6|0
1700503500000|2023-11-20 18:05:00|16003.3|15989.3|16013.2|15999.2|16017.3|16003.3|15996.8|15982.8|0
1700503800000|2023-11-20 18:10:00|16012.8|15998.8|16011.3|15997.3|16018.8|16004.8|16010.7|15996.7|0
1700504100000|2023-11-20 18:15:00|16011.4|15997.4|16006.4|15992.4|16014.1|16000.1|16003.1|15989.1|0
1700504400000|2023-11-20 18:20:00|16006.7|15992.7|16015.4|16001.4|16017.7|16003.7|16003.9|15989.9|0
1700504700000|2023-11-20 18:25:00|16015.7|16001.7|16021.2|16007.2|16024.7|16010.7|16014.2|16000.2|0
1700505000000|2023-11-20 18:30:00|16020.9|16006.9|16023.2|16009.2|16024.1|16010.1|16017.2|16003.2|0
1700505300000|2023-11-20 18:35:00|16023.3|16009.3|16016.3|16002.3|16023.3|16009.3|16014.9|16000.9|0
1700505600000|2023-11-20 18:40:00|16016.6|16002.6|16019.4|16005.4|16021.7|16007.7|16013.2|15999.2|0
1700505900000|2023-11-20 18:45:00|16018.9|16004.9|16020.8|16006.8|16022.2|16008.2|16014.9|16000.9|0
1700506200000|2023-11-20 18:50:00|16020.7|16006.7|16015.3|16001.3|16021.2|16007.2|16013.8|15999.8|0
1700506500000|2023-11-20 18:55:00|16015.6|16001.6|16020.2|16006.2|16024.3|16010.3|16015.4|16001.4|0
1700506800000|2023-11-20 19:00:00|16019.9|16005.9|16020.8|16006.8|16025.7|16011.7|16019.8|16005.8|0
1700507100000|2023-11-20 19:05:00|16020.7|16006.7|16021.9|16007.9|16025.8|16011.8|16019.6|16005.6|0
1700507400000|2023-11-20 19:10:00|16022.7|16008.7|16012.3|15998.3|16023.3|16009.3|16008.8|15994.8|0
1700507700000|2023-11-20 19:15:00|16012.4|15998.4|16016.9|16002.9|16021.6|16007.6|16010.1|15996.1|0
1700508000000|2023-11-20 19:20:00|16016.3|16002.3|16021.7|16007.7|16021.7|16007.7|16013.3|15999.3|0
1700508300000|2023-11-20 19:25:00|16022.2|16008.2|16019.2|16005.2|16025.9|16011.9|16019.2|16005.2|0
1700508600000|2023-11-20 19:30:00|16018.9|16004.9|16025.5|16011.5|16026.2|16012.2|16018.9|16004.9|0
1700508900000|2023-11-20 19:35:00|16025.4|16011.4|16029.8|16015.8|16029.9|16015.9|16025.4|16011.4|0
1700509200000|2023-11-20 19:40:00|16029.4|16015.4|16034.8|16020.8|16038.2|16024.2|16027.5|16013.5|0
1700509500000|2023-11-20 19:45:00|16035.5|16021.5|16041.4|16027.4|16045.7|16031.7|16035.3|16021.3|0
1700509800000|2023-11-20 19:50:00|16040.2|16026.2|16039.3|16025.3|16042.9|16028.9|16037.9|16023.9|0
1700510100000|2023-11-20 19:55:00|16039.2|16025.2|16043|16029|16044.7|16030.7|16039.2|16025.2|0
1700510400000|2023-11-20 20:00:00|16043.2|16029.2|16048|16034|16050.4|16036.4|16038.9|16024.9|0
1700510700000|2023-11-20 20:05:00|16048.5|16034.5|16055.7|16041.7|16055.7|16041.7|16046|16032|0
1700511000000|2023-11-20 20:10:00|16055.3|16041.3|16063.4|16049.4|16064.3|16050.3|16052.4|16038.4|0
1700511300000|2023-11-20 20:15:00|16063.2|16049.2|16060.4|16046.4|16063.2|16049.2|16054.2|16040.2|0
1700511600000|2023-11-20 20:20:00|16060.7|16046.7|16046.4|16032.4|16061.2|16047.2|16046.3|16032.3|0
1700511900000|2023-11-20 20:25:00|16045.4|16031.4|16054.4|16040.4|16056.9|16042.9|16045.4|16031.4|0
1700512200000|2023-11-20 20:30:00|16054.7|16040.7|16052.2|16038.2|16054.9|16040.9|16046.9|16032.9|0
1700512500000|2023-11-20 20:35:00|16052.4|16038.4|16052.4|16038.4|16055.9|16041.9|16050.2|16036.2|0
1700512800000|2023-11-20 20:40:00|16052.9|16038.9|16052.5|16038.5|16054.8|16040.8|16050.3|16036.3|0
1700513100000|2023-11-20 20:45:00|16051.5|16037.5|16044.4|16030.4|16052.4|16038.4|16043.6|16029.6|0
1700513400000|2023-11-20 20:50:00|16041.6|16027.6|16030.3|16016.3|16042.6|16028.6|16029.9|16015.9|0
1700513700000|2023-11-20 20:55:00|16028.9|16014.9|16038.3|16024.3|16038.3|16024.3|16024.6|16010.6|0
1700514000000|2023-11-20 21:00:00|16037.1|16023.1|16032.8|16018.8|16037.6|16023.6|16031.5|16017.5|0
1700514300000|2023-11-20 21:05:00|16032.4|16018.4|16028.8|16014.8|16032.8|16018.8|16028.8|16014.8|0
1700514600000|2023-11-20 21:10:00|16028.5|16014.5|16029.1|16015.1|16031.3|16017.3|16027.8|16013.8|0
1700514900000|2023-11-20 21:15:00|16029.4|16015.4|16031.5|16017.5|16032.1|16018.1|16028.5|16014.5|0
1700515200000|2023-11-20 21:20:00|16030.9|16016.9|16030.6|16016.6|16031.3|16017.3|16029.8|16015.8|0
1700515500000|2023-11-20 21:25:00|16030.8|16016.8|16031.4|16017.4|16032.8|16018.8|16030.5|16016.5|0
1700515800000|2023-11-20 21:30:00|16031.1|16017.1|16034.9|16020.9|16035.6|16021.6|16029.9|16015.9|0
1700516100000|2023-11-20 21:35:00|16034.8|16020.8|16033.5|16019.5|16035.8|16021.8|16032.5|16018.5|0
1700516400000|2023-11-20 21:40:00|16033.6|16019.6|16034|16020|16034.4|16020.4|16033|16019|0
1700516700000|2023-11-20 21:45:00|16033.5|16019.5|16033.6|16019.6|16036.6|16022.6|16032.8|16018.8|0
1700517000000|2023-11-20 21:50:00|16033.8|16019.8|16037.1|16023.1|16037.6|16023.6|16033.8|16019.8|0
1700517300000|2023-11-20 21:55:00|16036.6|16022.6|16037.7|16023.7|16038.5|16024.5|16036.6|16022.6|0
1700517600000|2023-11-20 22:00:00|16037.8|16023.8|16035.9|16021.9|16037.8|16023.8|16035.2|16021.2|0
1700517900000|2023-11-20 22:05:00|16035.8|16021.8|16036.4|16022.4|16036.6|16022.6|16035.8|16021.8|0
1700518200000|2023-11-20 22:10:00|16036.6|16022.6|16037.1|16023.1|16037.6|16023.6|16036.6|16022.6|0
1700518500000|2023-11-20 22:15:00|16037|16023|16038.3|16024.3|16038.5|16024.5|16036.1|16022.1|0
1700518800000|2023-11-20 22:20:00|16038.7|16024.7|16038.8|16024.8|16039.1|16025.1|16038.3|16024.3|0
1700519100000|2023-11-20 22:25:00|16039|16025|16040.1|16026.1|16040.2|16026.2|16039|16025|0
1700519400000|2023-11-20 22:30:00|16040.3|16026.3|16039.2|16025.2|16040.4|16026.4|16039|16025|0
1700519700000|2023-11-20 22:35:00|16039.3|16025.3|16039.3|16025.3|16039.5|16025.5|16039.2|16025.2|0
1700520000000|2023-11-20 22:40:00|16039.1|16025.1|16036.8|16022.8|16039.2|16025.2|16036.8|16022.8|0
1700520300000|2023-11-20 22:45:00|16036.6|16022.6|16035.4|16021.4|16036.6|16022.6|16035.3|16021.3|0
1700520600000|2023-11-20 22:50:00|16035.3|16021.3|16035.9|16021.9|16035.9|16021.9|16034.6|16020.6|0
1700520900000|2023-11-20 22:55:00|16035|16021|16035.7|16021.7|16035.8|16021.8|16034.8|16020.8|0
1700521200000|2023-11-20 23:00:00|16037.9|16023.9|16042.3|16028.3|16042.8|16028.8|16031.4|16017.4|0
1700521500000|2023-11-20 23:05:00|16042.4|16028.4|16045.1|16031.1|16046.9|16032.9|16041.3|16027.3|0
1700521800000|2023-11-20 23:10:00|16045.3|16031.3|16048.4|16034.4|16048.6|16034.6|16044.1|16030.1|0
1700522100000|2023-11-20 23:15:00|16048.5|16034.5|16044.1|16030.1|16048.6|16034.6|16043.3|16029.3|0
1700522400000|2023-11-20 23:20:00|16044|16030|16044.1|16030.1|16047.1|16033.1|16043.3|16029.3|0
1700522700000|2023-11-20 23:25:00|16044.4|16030.4|16043.1|16029.1|16044.6|16030.6|16041.1|16027.1|0
1700523000000|2023-11-20 23:30:00|16043.6|16029.6|16041.5|16027.5|16045.4|16031.4|16040.4|16026.4|0
1700523300000|2023-11-20 23:35:00|16042.4|16028.4|16047.6|16033.6|16047.9|16033.9|16042.4|16028.4|0
1700523600000|2023-11-20 23:40:00|16047.5|16033.5|16045.9|16031.9|16047.6|16033.6|16045.1|16031.1|0
1700523900000|2023-11-20 23:45:00|16046|16032|16046.8|16032.8|16047|16033|16044.6|16030.6|0
1700524200000|2023-11-20 23:50:00|16047.1|16033.1|16049.5|16035.5|16049.5|16035.5|16046.1|16032.1|0
1700524500000|2023-11-20 23:55:00|16049.6|16035.6|16049.1|16035.1|16050.1|16036.1|16048.4|16034.4|0
1700524800000|2023-11-21 00:00:00|16048.9|16034.9|16046.1|16032.1|16049|16035|16045.9|16031.9|0
1700525100000|2023-11-21 00:05:00|16046.4|16032.4|16042.1|16028.1|16046.5|16032.5|16041.8|16027.8|0
1700525400000|2023-11-21 00:10:00|16041.9|16027.9|16047|16033|16047|16033|16041.9|16027.9|0
1700525700000|2023-11-21 00:15:00|16047.1|16033.1|16050.6|16036.6|16053|16039|16047.1|16033.1|0
1700526000000|2023-11-21 00:20:00|16050.8|16036.8|16053.3|16039.3|16053.4|16039.4|16050.6|16036.6|0
1700526300000|2023-11-21 00:25:00|16052.9|16038.9|16054.5|16040.5|16055.1|16041.1|16052.5|16038.5|0
1700526600000|2023-11-21 00:30:00|16054.4|16040.4|16055|16041|16056.1|16042.1|16052.2|16038.2|0
1700526900000|2023-11-21 00:35:00|16055.1|16041.1|16056|16042|16057.2|16043.2|16054.9|16040.9|0
1700527200000|2023-11-21 00:40:00|16055.9|16041.9|16052.9|16038.9|16055.9|16041.9|16052|16038|0
1700527500000|2023-11-21 00:45:00|16053|16039|16058|16044|16058.1|16044.1|16052.7|16038.7|0
1700527800000|2023-11-21 00:50:00|16057.6|16043.6|16053.1|16039.1|16057.7|16043.7|16051.5|16037.5|0
1700528100000|2023-11-21 00:55:00|16053.2|16039.2|16052.4|16038.4|16053.4|16039.4|16051.4|16037.4|0
1700528400000|2023-11-21 01:00:00|16052.2|16038.2|16049.7|16035.7|16053.6|16039.6|16049.1|16035.1|0
1700528700000|2023-11-21 01:05:00|16049.6|16035.6|16048.5|16034.5|16050.5|16036.5|16047.7|16033.7|0
1700529000000|2023-11-21 01:10:00|16048.7|16034.7|16049.7|16035.7|16050.5|16036.5|16048.1|16034.1|0
1700529300000|2023-11-21 01:15:00|16049.6|16035.6|16052.5|16038.5|16053|16039|16049.4|16035.4|0
1700529600000|2023-11-21 01:20:00|16052.4|16038.4|16055.6|16041.6|16056.1|16042.1|16051.7|16037.7|0
1700529900000|2023-11-21 01:25:00|16055.7|16041.7|16061.6|16047.6|16062.2|16048.2|16054.2|16040.2|0
1700530200000|2023-11-21 01:30:00|16060.5|16046.5|16056.9|16042.9|16063|16049|16055.9|16041.9|0
1700530500000|2023-11-21 01:35:00|16057|16043|16058|16044|16059.1|16045.1|16053.7|16039.7|0
1700530800000|2023-11-21 01:40:00|16057.9|16043.9|16054.7|16040.7|16058.2|16044.2|16054.5|16040.5|0
1700531100000|2023-11-21 01:45:00|16054.5|16040.5|16054.1|16040.1|16056.2|16042.2|16054.1|16040.1|0
1700531400000|2023-11-21 01:50:00|16054.2|16040.2|16051.2|16037.2|16055.2|16041.2|16051.2|16037.2|0
1700531700000|2023-11-21 01:55:00|16051.4|16037.4|16056|16042|16057.2|16043.2|16051.4|16037.4|0
1700532000000|2023-11-21 02:00:00|16055.8|16041.8|16054|16040|16056.3|16042.3|16053.5|16039.5|0
1700532300000|2023-11-21 02:05:00|16054.2|16040.2|16056.3|16042.3|16058.3|16044.3|16053.5|16039.5|0
1700532600000|2023-11-21 02:10:00|16056.5|16042.5|16057.7|16043.7|16058.5|16044.5|16056.1|16042.1|0
1700532900000|2023-11-21 02:15:00|16057.6|16043.6|16057|16043|16059.1|16045.1|16056.5|16042.5|0
1700533200000|2023-11-21 02:20:00|16056.8|16042.8|16058.3|16044.3|16059.1|16045.1|16056.3|16042.3|0
1700533500000|2023-11-21 02:25:00|16058.5|16044.5|16054.2|16040.2|16059|16045|16054|16040|0
1700533800000|2023-11-21 02:30:00|16054.3|16040.3|16054.8|16040.8|16055.8|16041.8|16053.7|16039.7|0
1700534100000|2023-11-21 02:35:00|16055|16041|16060.1|16046.1|16060.1|16046.1|16055|16041|0
1700534400000|2023-11-21 02:40:00|16060|16046|16059.1|16045.1|16060.7|16046.7|16058.3|16044.3|0
1700534700000|2023-11-21 02:45:00|16059.2|16045.2|16061.3|16047.3|16063.5|16049.5|16058.8|16044.8|0
1700535000000|2023-11-21 02:50:00|16061.2|16047.2|16059.7|16045.7|16061.3|16047.3|16059.3|16045.3|0
1700535300000|2023-11-21 02:55:00|16059.8|16045.8|16061|16047|16061.5|16047.5|16059.6|16045.6|0
1700535600000|2023-11-21 03:00:00|16061.1|16047.1|16062|16048|16062.1|16048.1|16059.8|16045.8|0
1700535900000|2023-11-21 03:05:00|16062.1|16048.1|16063|16049|16064.8|16050.8|16061.6|16047.6|0
1700536200000|2023-11-21 03:10:00|16063.2|16049.2|16067|16053|16068|16054|16063|16049|0
1700536500000|2023-11-21 03:15:00|16066.8|16052.8|16066|16052|16070.8|16056.8|16065.2|16051.2|0
1700536800000|2023-11-21 03:20:00|16066.1|16052.1|16068.8|16054.8|16069.7|16055.7|16066|16052|0
1700537100000|2023-11-21 03:25:00|16067.7|16053.7|16065.7|16051.7|16068.6|16054.6|16065.1|16051.1|0
1700537400000|2023-11-21 03:30:00|16065.5|16051.5|16067.5|16053.5|16067.7|16053.7|16065.1|16051.1|0
1700537700000|2023-11-21 03:35:00|16067.3|16053.3|16071.2|16057.2|16072.6|16058.6|16067.1|16053.1|0
1700538000000|2023-11-21 03:40:00|16071.1|16057.1|16066.2|16052.2|16071.5|16057.5|16065.8|16051.8|0
1700538300000|2023-11-21 03:45:00|16066.3|16052.3|16061.6|16047.6|16067.5|16053.5|16060.7|16046.7|0
1700538600000|2023-11-21 03:50:00|16062.1|16048.1|16061.8|16047.8|16062.1|16048.1|16059.6|16045.6|0
1700538900000|2023-11-21 03:55:00|16062|16048|16063.5|16049.5|16064.5|16050.5|16061.8|16047.8|0
1700539200000|2023-11-21 04:00:00|16063.3|16049.3|16064.1|16050.1|16064.3|16050.3|16062.7|16048.7|0
1700539500000|2023-11-21 04:05:00|16064.2|16050.2|16064.3|16050.3|16065.7|16051.7|16063.8|16049.8|0
1700539800000|2023-11-21 04:10:00|16064.5|16050.5|16064.7|16050.7|16065.2|16051.2|16063.6|16049.6|0
1700540100000|2023-11-21 04:15:00|16064.6|16050.6|16064.1|16050.1|16064.7|16050.7|16063.2|16049.2|0
1700540400000|2023-11-21 04:20:00|16064.3|16050.3|16062.8|16048.8|16064.8|16050.8|16062.8|16048.8|0
1700540700000|2023-11-21 04:25:00|16063|16049|16063.3|16049.3|16063.8|16049.8|16062|16048|0
1700541000000|2023-11-21 04:30:00|16063.2|16049.2|16060.6|16046.6|16063.8|16049.8|16060.3|16046.3|0
1700541300000|2023-11-21 04:35:00|16060.7|16046.7|16057.6|16043.6|16060.7|16046.7|16056.7|16042.7|0
1700541600000|2023-11-21 04:40:00|16057.5|16043.5|16057.5|16043.5|16058|16044|16056.7|16042.7|0
1700541900000|2023-11-21 04:45:00|16057.3|16043.3|16057.3|16043.3|16058.7|16044.7|16057.2|16043.2|0
1700542200000|2023-11-21 04:50:00|16057.2|16043.2|16058.1|16044.1|16059|16045|16056.7|16042.7|0
1700542500000|2023-11-21 04:55:00|16058|16044|16059.2|16045.2|16059.7|16045.7|16058|16044|0
1700542800000|2023-11-21 05:00:00|16059.3|16045.3|16060.8|16046.8|16061.1|16047.1|16058.1|16044.1|0
1700543100000|2023-11-21 05:05:00|16060.7|16046.7|16059.8|16045.8|16063.5|16049.5|16059.1|16045.1|0
1700543400000|2023-11-21 05:10:00|16060|16046|16062|16048|16062.1|16048.1|16058.8|16044.8|0
1700543700000|2023-11-21 05:15:00|16062.1|16048.1|16060.8|16046.8|16062.3|16048.3|16060.1|16046.1|0
1700544000000|2023-11-21 05:20:00|16060.7|16046.7|16062|16048|16063.7|16049.7|16060.3|16046.3|0
1700544300000|2023-11-21 05:25:00|16061.8|16047.8|16057|16043|16061.8|16047.8|16055.8|16041.8|0
1700544600000|2023-11-21 05:30:00|16057.1|16043.1|16055.1|16041.1|16058.7|16044.7|16054.1|16040.1|0
1700544900000|2023-11-21 05:35:00|16054.8|16040.8|16055|16041|16055|16041|16051.1|16037.1|0
1700545200000|2023-11-21 05:40:00|16054.8|16040.8|16057.1|16043.1|16057.8|16043.8|16054.1|16040.1|0
1700545500000|2023-11-21 05:45:00|16057|16043|16059.8|16045.8|16061.3|16047.3|16057|16043|0
1700545800000|2023-11-21 05:50:00|16060|16046|16056.5|16042.5|16060.1|16046.1|16056|16042|0
1700546100000|2023-11-21 05:55:00|16056.6|16042.6|16054.2|16040.2|16056.6|16042.6|16052.6|16038.6|0
1700546400000|2023-11-21 06:00:00|16054|16040|16052.5|16038.5|16055.6|16041.6|16052.5|16038.5|0
1700546700000|2023-11-21 06:05:00|16052.6|16038.6|16050.5|16036.5|16052.8|16038.8|16049.7|16035.7|0
1700547000000|2023-11-21 06:10:00|16050.6|16036.6|16045.7|16031.7|16051.3|16037.3|16045.7|16031.7|0
1700547300000|2023-11-21 06:15:00|16045.5|16031.5|16041.1|16027.1|16046.1|16032.1|16040.7|16026.7|0
1700547600000|2023-11-21 06:20:00|16041.5|16027.5|16041.2|16027.2|16042.8|16028.8|16039.8|16025.8|0
1700547900000|2023-11-21 06:25:00|16041.1|16027.1|16045|16031|16046.5|16032.5|16040.2|16026.2|0
1700548200000|2023-11-21 06:30:00|16044.8|16030.8|16045.2|16031.2|16046.5|16032.5|16044.2|16030.2|0
1700548500000|2023-11-21 06:35:00|16045.1|16031.1|16045.5|16031.5|16046.8|16032.8|16043.5|16029.5|0
1700548800000|2023-11-21 06:40:00|16045.7|16031.7|16048|16034|16050|16036|16045.7|16031.7|0
1700549100000|2023-11-21 06:45:00|16047.8|16033.8|16048.7|16034.7|16049.1|16035.1|16046.7|16032.7|0
1700549400000|2023-11-21 06:50:00|16048.6|16034.6|16049.1|16035.1|16050.1|16036.1|16048.2|16034.2|0
1700549700000|2023-11-21 06:55:00|16049.2|16035.2|16053|16039|16053.1|16039.1|16048.8|16034.8|0
1700550000000|2023-11-21 07:00:00|16052.7|16038.7|16047.6|16033.6|16053.7|16039.7|16046.3|16032.3|0
1700550300000|2023-11-21 07:05:00|16047.7|16033.7|16046.5|16032.5|16051.5|16037.5|16045.7|16031.7|0
1700550600000|2023-11-21 07:10:00|16046.6|16032.6|16044.2|16030.2|16047|16033|16043.6|16029.6|0
1700550900000|2023-11-21 07:15:00|16044.3|16030.3|16043.8|16029.8|16046.6|16032.6|16042.8|16028.8|0
1700551200000|2023-11-21 07:20:00|16044|16030|16045.5|16031.5|16045.8|16031.8|16042.2|16028.2|0
1700551500000|2023-11-21 07:25:00|16045.7|16031.7|16042.7|16028.7|16045.7|16031.7|16039.5|16025.5|0
1700551800000|2023-11-21 07:30:00|16042.5|16028.5|16037.7|16023.7|16043.5|16029.5|16037|16023|0
1700552100000|2023-11-21 07:35:00|16038|16024|16034.3|16020.3|16039|16025|16033.7|16019.7|0
1700552400000|2023-11-21 07:40:00|16034.6|16020.6|16032.7|16018.7|16036.7|16022.7|16031.5|16017.5|0
1700552700000|2023-11-21 07:45:00|16032.2|16018.2|16032.7|16018.7|16035.3|16021.3|16030.3|16016.3|0
1700553000000|2023-11-21 07:50:00|16033.5|16019.5|16031|16017|16033.8|16019.8|16030|16016|0
1700553300000|2023-11-21 07:55:00|16031.1|16017.1|16032.7|16018.7|16035.5|16021.5|16029.1|16015.1|0
1700553600000|2023-11-21 08:00:00|16033|16019|16037|16023|16038.8|16024.8|16031|16017|0
1700553900000|2023-11-21 08:05:00|16036.5|16022.5|16034.7|16020.7|16041|16027|16033.2|16019.2|0
1700554200000|2023-11-21 08:10:00|16035.2|16021.2|16030.5|16016.5|16036.5|16022.5|16029.6|16015.6|0
1700554500000|2023-11-21 08:15:00|16030.7|16016.7|16030.5|16016.5|16035.7|16021.7|16028.3|16014.3|0
1700554800000|2023-11-21 08:20:00|16031|16017|16024.7|16010.7|16031.5|16017.5|16022.7|16008.7|0
1700555100000|2023-11-21 08:25:00|16024.5|16010.5|16028.7|16014.7|16032.6|16018.6|16023.6|16009.6|0
1700555400000|2023-11-21 08:30:00|16029|16015|16033.3|16019.3|16037.2|16023.2|16028.7|16014.7|0
1700555700000|2023-11-21 08:35:00|16033.7|16019.7|16028.7|16014.7|16034|16020|16028.7|16014.7|0
1700556000000|2023-11-21 08:40:00|16028.2|16014.2|16026.7|16012.7|16030|16016|16026.2|16012.2|0
1700556300000|2023-11-21 08:45:00|16027.2|16013.2|16032.6|16018.6|16034.1|16020.1|16026.3|16012.3|0
1700556600000|2023-11-21 08:50:00|16032.5|16018.5|16039.1|16025.1|16039.5|16025.5|16032.1|16018.1|0
1700556900000|2023-11-21 08:55:00|16038.7|16024.7|16035.6|16021.6|16039.8|16025.8|16033|16019|0
1700557200000|2023-11-21 09:00:00|16034.8|16020.8|16038.5|16024.5|16039.8|16025.8|16031.8|16017.8|0
1700557500000|2023-11-21 09:05:00|16038.9|16024.9|16030.5|16016.5|16040.6|16026.6|16030.5|16016.5|0
1700557800000|2023-11-21 09:10:00|16030.3|16016.3|16033|16019|16039.1|16025.1|16029.6|16015.6|0
1700558100000|2023-11-21 09:15:00|16033.3|16019.3|16033.9|16019.9|16034.3|16020.3|16030.1|16016.1|0
1700558400000|2023-11-21 09:20:00|16033.8|16019.8|16039.8|16025.8|16040.8|16026.8|16032.3|16018.3|0
1700558700000|2023-11-21 09:25:00|16039.5|16025.5|16038.4|16024.4|16040.3|16026.3|16037.1|16023.1|0
1700559000000|2023-11-21 09:30:00|16038.3|16024.3|16035.5|16021.5|16039.1|16025.1|16035.3|16021.3|0
1700559300000|2023-11-21 09:35:00|16036|16022|16039.8|16025.8|16040.8|16026.8|16034|16020|0
1700559600000|2023-11-21 09:40:00|16039.3|16025.3|16028.5|16014.5|16043|16029|16028.4|16014.4|0
1700559900000|2023-11-21 09:45:00|16028.3|16014.3|16026.3|16012.3|16030|16016|16025.8|16011.8|0
1700560200000|2023-11-21 09:50:00|16026.1|16012.1|16025|16011|16027.6|16013.6|16023.4|16009.4|0
1700560500000|2023-11-21 09:55:00|16025.3|16011.3|16026.9|16012.9|16028.5|16014.5|16025|16011|0
1700560800000|2023-11-21 10:00:00|16026.8|16012.8|16028.8|16014.8|16030|16016|16023.5|16009.5|0
1700561100000|2023-11-21 10:05:00|16028.9|16014.9|16026|16012|16031|16017|16025.5|16011.5|0
1700561400000|2023-11-21 10:10:00|16025.8|16011.8|16033.1|16019.1|16036|16022|16025.8|16011.8|0
1700561700000|2023-11-21 10:15:00|16033.5|16019.5|16032|16018|16033.9|16019.9|16031|16017|0
1700562000000|2023-11-21 10:20:00|16031.5|16017.5|16038.8|16024.8|16040.1|16026.1|16031.4|16017.4|0
1700562300000|2023-11-21 10:25:00|16039|16025|16037.5|16023.5|16039|16025|16034.6|16020.6|0
1700562600000|2023-11-21 10:30:00|16037.6|16023.6|16042.6|16028.6|16044.4|16030.4|16036.8|16022.8|0
1700562900000|2023-11-21 10:35:00|16042.5|16028.5|16041.3|16027.3|16045.6|16031.6|16041.3|16027.3|0
1700563200000|2023-11-21 10:40:00|16041.5|16027.5|16042|16028|16045.9|16031.9|16039.9|16025.9|0
1700563500000|2023-11-21 10:45:00|16042.3|16028.3|16038.3|16024.3|16042.3|16028.3|16037.4|16023.4|0
1700563800000|2023-11-21 10:50:00|16038.1|16024.1|16034.8|16020.8|16040.5|16026.5|16034.3|16020.3|0
1700564100000|2023-11-21 10:55:00|16034.6|16020.6|16033.3|16019.3|16035.5|16021.5|16033.1|16019.1|0
1700564400000|2023-11-21 11:00:00|16033.4|16019.4|16031.9|16017.9|16036.6|16022.6|16030.5|16016.5|0
1700564700000|2023-11-21 11:05:00|16031.5|16017.5|16028|16014|16035.3|16021.3|16027.5|16013.5|0
1700565000000|2023-11-21 11:10:00|16027.9|16013.9|16028.8|16014.8|16032.8|16018.8|16027|16013|0
1700565300000|2023-11-21 11:15:00|16028.6|16014.6|16031.8|16017.8|16033.9|16019.9|16027.1|16013.1|0
1700565600000|2023-11-21 11:20:00|16031.5|16017.5|16030.5|16016.5|16032.1|16018.1|16028.1|16014.1|0
1700565900000|2023-11-21 11:25:00|16030.3|16016.3|16032|16018|16035.3|16021.3|16029.8|16015.8|0
1700566200000|2023-11-21 11:30:00|16031.8|16017.8|16028.4|16014.4|16033.3|16019.3|16025.6|16011.6|0
1700566500000|2023-11-21 11:35:00|16028.5|16014.5|16022.6|16008.6|16031|16017|16018.3|16004.3|0
1700566800000|2023-11-21 11:40:00|16023.5|16009.5|16019.3|16005.3|16024.4|16010.4|16016.1|16002.1|0
1700567100000|2023-11-21 11:45:00|16017.8|16003.8|16019.3|16005.3|16022.3|16008.3|16016.6|16002.6|0
1700567400000|2023-11-21 11:50:00|16019.4|16005.4|16011.4|15997.4|16021|16007|16010.3|15996.3|0
1700567700000|2023-11-21 11:55:00|16011.5|15997.5|16013.1|15999.1|16014.8|16000.8|16010.6|15996.6|0
1700568000000|2023-11-21 12:00:00|16014.3|16000.3|16017.8|16003.8|16020.3|16006.3|16012.9|15998.9|0
1700568300000|2023-11-21 12:05:00|16017.6|16003.6|16013.9|15999.9|16019.4|16005.4|16013|15999|0
1700568600000|2023-11-21 12:10:00|16014|16000|16014.6|16000.6|16018.1|16004.1|16013.1|15999.1|0
1700568900000|2023-11-21 12:15:00|16014.5|16000.5|16016|16002|16017.3|16003.3|16011.8|15997.8|0
1700569200000|2023-11-21 12:20:00|16015.5|16001.5|16016.8|16002.8|16020.9|16006.9|16015|16001|0
1700569500000|2023-11-21 12:25:00|16017.1|16003.1|16019.3|16005.3|16022.8|16008.8|16016.5|16002.5|0
1700569800000|2023-11-21 12:30:00|16018.8|16004.8|16017.1|16003.1|16026.3|16012.3|16015.5|16001.5|0
1700570100000|2023-11-21 12:35:00|16017|16003|16010|15996|16017.8|16003.8|16009.1|15995.1|0
1700570400000|2023-11-21 12:40:00|16009.6|15995.6|16010.1|15996.1|16012.9|15998.9|16006.1|15992.1|0
1700570700000|2023-11-21 12:45:00|16010.5|15996.5|16004|15990|16010.5|15996.5|16002.4|15988.4|0
1700571000000|2023-11-21 12:50:00|16003.8|15989.8|15999.3|15985.3|16004.8|15990.8|15998.5|15984.5|0
1700571300000|2023-11-21 12:55:00|15999.4|15985.4|15993.8|15979.8|16003.4|15989.4|15990.8|15976.8|0
1700571600000|2023-11-21 13:00:00|15993.9|15979.9|15991.5|15977.5|15994.8|15980.8|15991.3|15977.3|0
1700571900000|2023-11-21 13:05:00|15991.3|15977.3|15986|15972|15994.3|15980.3|15985.3|15971.3|0
1700572200000|2023-11-21 13:10:00|15985.8|15971.8|15988.3|15974.3|15990.4|15976.4|15983.1|15969.1|0
1700572500000|2023-11-21 13:15:00|15988.4|15974.4|15989.5|15975.5|15991|15977|15986.1|15972.1|0
1700572800000|2023-11-21 13:20:00|15989.3|15975.3|15989.9|15975.9|15994.8|15980.8|15987|15973|0
1700573100000|2023-11-21 13:25:00|15990|15976|15986|15972|15990|15976|15984.4|15970.4|0
1700573400000|2023-11-21 13:30:00|15985.6|15971.6|15980.6|15966.6|15991.5|15977.5|15980|15966|0
1700573700000|2023-11-21 13:35:00|15980.8|15966.8|15968.3|15954.3|15986|15972|15968.3|15954.3|0
1700574000000|2023-11-21 13:40:00|15968.5|15954.5|15965|15951|15974.9|15960.9|15960.3|15946.3|0
1700574300000|2023-11-21 13:45:00|15964.9|15950.9|15963.5|15949.5|15968.8|15954.8|15960.4|15946.4|0
1700574600000|2023-11-21 13:50:00|15964|15950|15964.5|15950.5|15964.8|15950.8|15956.3|15942.3|0
1700574900000|2023-11-21 13:55:00|15964.1|15950.1|15959.6|15945.6|15965.6|15951.6|15957.6|15943.6|0
1700575200000|2023-11-21 14:00:00|15959.1|15945.1|15956|15942|15960.6|15946.6|15952.5|15938.5|0
1700575500000|2023-11-21 14:05:00|15955.6|15941.6|15966.9|15952.9|15966.9|15952.9|15955|15941|0
1700575800000|2023-11-21 14:10:00|15967|15953|15965.9|15951.9|15971.9|15957.9|15961.8|15947.8|0
1700576100000|2023-11-21 14:15:00|15965.8|15951.8|15962.4|15948.4|15967.5|15953.5|15960.9|15946.9|0
1700576400000|2023-11-21 14:20:00|15961.5|15947.5|15959.4|15945.4|15965.3|15951.3|15958.6|15944.6|0
1700576700000|2023-11-21 14:25:00|15958.3|15944.3|15964.3|15950.3|15964.3|15950.3|15956.9|15942.9|0
1700577000000|2023-11-21 14:30:00|15964.5|15950.5|15958.5|15944.5|15966.6|15952.6|15933.3|15919.3|0
1700577300000|2023-11-21 14:35:00|15958.3|15944.3|15958.8|15944.8|15972.4|15958.4|15946.5|15932.5|0
1700577600000|2023-11-21 14:40:00|15958.4|15944.4|15957.1|15943.1|15967.4|15953.4|15954.6|15940.6|0
1700577900000|2023-11-21 14:45:00|15957.8|15943.8|15948.4|15934.4|15957.8|15943.8|15938.4|15924.4|0
1700578200000|2023-11-21 14:50:00|15948|15934|15960.7|15946.7|15963.7|15949.7|15944.5|15930.5|0
1700578500000|2023-11-21 14:55:00|15961.1|15947.1|15940.2|15926.2|15961.1|15947.1|15936.6|15922.6|0
1700578800000|2023-11-21 15:00:00|15940.5|15926.5|15944.2|15930.2|15951.2|15937.2|15931.2|15917.2|0
1700579100000|2023-11-21 15:05:00|15943.5|15929.5|15948.2|15934.2|15956.9|15942.9|15942|15928|0
1700579400000|2023-11-21 15:10:00|15949.2|15935.2|15940.1|15926.1|15949.2|15935.2|15936.7|15922.7|0
1700579700000|2023-11-21 15:15:00|15939.2|15925.2|15939.6|15925.6|15946.9|15932.9|15926.5|15912.5|0
1700580000000|2023-11-21 15:20:00|15940.7|15926.7|15898.8|15884.8|15940.7|15926.7|15898.8|15884.8|0
1700580300000|2023-11-21 15:25:00|15899|15885|15881|15867|15905.4|15891.4|15877.2|15863.2|0
1700580600000|2023-11-21 15:30:00|15880.5|15866.5|15879.8|15865.8|15887.5|15873.5|15872.2|15858.2|0
1700580900000|2023-11-21 15:35:00|15878.5|15864.5|15878.9|15864.9|15893.8|15879.8|15876.3|15862.3|0
1700581200000|2023-11-21 15:40:00|15879.2|15865.2|15891|15877|15896.4|15882.4|15876.9|15862.9|0
1700581500000|2023-11-21 15:45:00|15891.2|15877.2|15900.5|15886.5|15902.7|15888.7|15890.5|15876.5|0
1700581800000|2023-11-21 15:50:00|15900.7|15886.7|15893|15879|15900.7|15886.7|15888.8|15874.8|0
1700582100000|2023-11-21 15:55:00|15893.3|15879.3|15896.5|15882.5|15901.4|15887.4|15884.5|15870.5|0
1700582400000|2023-11-21 16:00:00|15896.8|15882.8|15896.5|15882.5|15901.4|15887.4|15888.8|15874.8|0
1700582700000|2023-11-21 16:05:00|15896.3|15882.3|15896.7|15882.7|15898.3|15884.3|15881.7|15867.7|0
1700583000000|2023-11-21 16:10:00|15896.3|15882.3|15890.7|15876.7|15898.5|15884.5|15880.9|15866.9|0
1700583300000|2023-11-21 16:15:00|15891.2|15877.2|15891.2|15877.2|15902.4|15888.4|15887.8|15873.8|0
1700583600000|2023-11-21 16:20:00|15890.8|15876.8|15900.2|15886.2|15901.8|15887.8|15890.3|15876.3|0
1700583900000|2023-11-21 16:25:00|15900.4|15886.4|15902.5|15888.5|15906.9|15892.9|15892.8|15878.8|0
1700584200000|2023-11-21 16:30:00|15901.5|15887.5|15901.2|15887.2|15904.3|15890.3|15892.7|15878.7|0
1700584500000|2023-11-21 16:35:00|15901.4|15887.4|15894.2|15880.2|15903.4|15889.4|15894.2|15880.2|0
1700584800000|2023-11-21 16:40:00|15894.8|15880.8|15893.5|15879.5|15898.8|15884.8|15885.1|15871.1|0
1700585100000|2023-11-21 16:45:00|15893.6|15879.6|15909.2|15895.2|15909.7|15895.7|15893.6|15879.6|0
1700585400000|2023-11-21 16:50:00|15907.7|15893.7|15914|15900|15916.8|15902.8|15906.3|15892.3|0
1700585700000|2023-11-21 16:55:00|15913.8|15899.8|15915.8|15901.8|15916.8|15902.8|15907.2|15893.2|0
1700586000000|2023-11-21 17:00:00|15916|15902|15915.6|15901.6|15917.7|15903.7|15908.7|15894.7|0
1700586300000|2023-11-21 17:05:00|15915.1|15901.1|15917.2|15903.2|15918.7|15904.7|15910.6|15896.6|0
1700586600000|2023-11-21 17:10:00|15916|15902|15920.6|15906.6|15923.1|15909.1|15913.7|15899.7|0
1700586900000|2023-11-21 17:15:00|15920.2|15906.2|15917.1|15903.1|15923.5|15909.5|15915.2|15901.2|0
1700587200000|2023-11-21 17:20:00|15918.1|15904.1|15924.3|15910.3|15924.7|15910.7|15912.6|15898.6|0
1700587500000|2023-11-21 17:25:00|15924.2|15910.2|15926.8|15912.8|15929.2|15915.2|15922.2|15908.2|0
1700587800000|2023-11-21 17:30:00|15926.5|15912.5|15926.5|15912.5|15930.2|15916.2|15925|15911|0
1700588100000|2023-11-21 17:35:00|15925.8|15911.8|15930|15916|15930.8|15916.8|15922.5|15908.5|0
1700588400000|2023-11-21 17:40:00|15930.2|15916.2|15925.3|15911.3|15932.2|15918.2|15924.2|15910.2|0
1700588700000|2023-11-21 17:45:00|15925.6|15911.6|15937.2|15923.2|15938.2|15924.2|15925.6|15911.6|0
1700589000000|2023-11-21 17:50:00|15937.1|15923.1|15940|15926|15941|15927|15935.2|15921.2|0
1700589300000|2023-11-21 17:55:00|15940.5|15926.5|15941.7|15927.7|15944.2|15930.2|15935.5|15921.5|0
1700589600000|2023-11-21 18:00:00|15939.7|15925.7|15917.3|15903.3|15940.6|15926.6|15914.9|15900.9|0
1700589900000|2023-11-21 18:05:00|15917.7|15903.7|15926.1|15912.1|15926.1|15912.1|15913.6|15899.6|0
1700590200000|2023-11-21 18:10:00|15925.7|15911.7|15910.9|15896.9|15925.9|15911.9|15908.4|15894.4|0
1700590500000|2023-11-21 18:15:00|15911.3|15897.3|15910.3|15896.3|15915.9|15901.9|15906.2|15892.2|0
1700590800000|2023-11-21 18:20:00|15909.8|15895.8|15897.3|15883.3|15912.4|15898.4|15896.3|15882.3|0
1700591100000|2023-11-21 18:25:00|15897.4|15883.4|15906.6|15892.6|15908.6|15894.6|15895.4|15881.4|0
1700591400000|2023-11-21 18:30:00|15907.2|15893.2|15916.7|15902.7|15918.1|15904.1|15902.1|15888.1|0
1700591700000|2023-11-21 18:35:00|15915.8|15901.8|15920.2|15906.2|15920.3|15906.3|15908.9|15894.9|0
1700592000000|2023-11-21 18:40:00|15920.1|15906.1|15922.3|15908.3|15926.1|15912.1|15918.1|15904.1|0
1700592300000|2023-11-21 18:45:00|15921.9|15907.9|15927.3|15913.3|15927.7|15913.7|15919.2|15905.2|0
1700592600000|2023-11-21 18:50:00|15926.8|15912.8|15932.9|15918.9|15937.8|15923.8|15926.1|15912.1|0
1700592900000|2023-11-21 18:55:00|15933.3|15919.3|15929.2|15915.2|15937.1|15923.1|15926.8|15912.8|0
1700593200000|2023-11-21 19:00:00|15929.1|15915.1|15932.6|15918.6|15937.9|15923.9|15915.1|15901.1|0
1700593500000|2023-11-21 19:05:00|15933.7|15919.7|15917.8|15903.8|15933.7|15919.7|15912.6|15898.6|0
1700593800000|2023-11-21 19:10:00|15917.2|15903.2|15935.2|15921.2|15936.2|15922.2|15912.1|15898.1|0
1700594100000|2023-11-21 19:15:00|15935.1|15921.1|15926.6|15912.6|15943.7|15929.7|15922.1|15908.1|0
1700594400000|2023-11-21 19:20:00|15927.5|15913.5|15928.3|15914.3|15930.8|15916.8|15921.3|15907.3|0
1700594700000|2023-11-21 19:25:00|15927.6|15913.6|15928|15914|15932.8|15918.8|15922.8|15908.8|0
1700595000000|2023-11-21 19:30:00|15928.6|15914.6|15927.5|15913.5|15929.2|15915.2|15917.2|15903.2|0
1700595300000|2023-11-21 19:35:00|15927.6|15913.6|15923.6|15909.6|15930.8|15916.8|15921.3|15907.3|0
1700595600000|2023-11-21 19:40:00|15924|15910|15928.1|15914.1|15930.6|15916.6|15921.5|15907.5|0
1700595900000|2023-11-21 19:45:00|15927.7|15913.7|15933|15919|15937|15923|15927.1|15913.1|0
1700596200000|2023-11-21 19:50:00|15932.5|15918.5|15928.8|15914.8|15932.5|15918.5|15921.2|15907.2|0
1700596500000|2023-11-21 19:55:00|15928.1|15914.1|15940.2|15926.2|15940.7|15926.7|15927.2|15913.2|0
1700596800000|2023-11-21 20:00:00|15939.6|15925.6|15942.1|15928.1|15953.5|15939.5|15937.8|15923.8|0
1700597100000|2023-11-21 20:05:00|15942.6|15928.6|15938.1|15924.1|15949.8|15935.8|15937.5|15923.5|0
1700597400000|2023-11-21 20:10:00|15939.5|15925.5|15940|15926|15947.3|15933.3|15939.5|15925.5|0
1700597700000|2023-11-21 20:15:00|15940.2|15926.2|15943.5|15929.5|15947.6|15933.6|15939.5|15925.5|0
1700598000000|2023-11-21 20:20:00|15943.6|15929.6|15942.1|15928.1|15948.7|15934.7|15939.3|15925.3|0
1700598300000|2023-11-21 20:25:00|15941.8|15927.8|15945.2|15931.2|15948|15934|15937.3|15923.3|0
1700598600000|2023-11-21 20:30:00|15946.5|15932.5|15933.8|15919.8|15947|15933|15930.7|15916.7|0
1700598900000|2023-11-21 20:35:00|15932.8|15918.8|15933.7|15919.7|15937.3|15923.3|15927.2|15913.2|0
1700599200000|2023-11-21 20:40:00|15933.1|15919.1|15930.6|15916.6|15935.1|15921.1|15929.3|15915.3|0
1700599500000|2023-11-21 20:45:00|15931|15917|15935.8|15921.8|15936.3|15922.3|15928|15914|0
1700599800000|2023-11-21 20:50:00|15936.1|15922.1|15938.5|15924.5|15944|15930|15934.7|15920.7|0
1700600100000|2023-11-21 20:55:00|15938.7|15924.7|15944.7|15930.7|15944.8|15930.8|15929.7|15915.7|0
1700600400000|2023-11-21 21:00:00|15941.5|15927.5|15933.5|15919.5|15943|15929|15930.5|15916.5|0
1700600700000|2023-11-21 21:05:00|15932.7|15918.7|15930.2|15916.2|15933.6|15919.6|15928.5|15914.5|0
1700601000000|2023-11-21 21:10:00|15930.4|15916.4|15931.7|15917.7|15936|15922|15928.9|15914.9|0
1700601300000|2023-11-21 21:15:00|15932.7|15918.7|15937.9|15923.9|15938.2|15924.2|15931.5|15917.5|0
1700601600000|2023-11-21 21:20:00|15937.4|15923.4|15937|15923|15969.1|15955.1|15867.1|15853.1|0
1700601900000|2023-11-21 21:25:00|15938.1|15924.1|15939.1|15925.1|15951.4|15937.4|15926.4|15912.4|0
1700602200000|2023-11-21 21:30:00|15940|15926|15931.9|15917.9|15942.5|15928.5|15920.7|15906.7|0
1700602500000|2023-11-21 21:35:00|15932.1|15918.1|15932.9|15918.9|15934|15920|15919.1|15905.1|0
1700602800000|2023-11-21 21:40:00|15933.1|15919.1|15923.1|15909.1|15933.1|15919.1|15919.1|15905.1|0
1700603100000|2023-11-21 21:45:00|15923.6|15909.6|15920.6|15906.6|15924.4|15910.4|15918.2|15904.2|0
1700603400000|2023-11-21 21:50:00|15920.4|15906.4|15921.6|15907.6|15926.7|15912.7|15919.6|15905.6|0
1700603700000|2023-11-21 21:55:00|15921.5|15907.5|15922|15908|15923.4|15909.4|15920|15906|0
1700604000000|2023-11-21 22:00:00|15922.4|15908.4|15923|15909|15924.7|15910.7|15922.4|15908.4|0
1700604300000|2023-11-21 22:05:00|15923.1|15909.1|15922.6|15908.6|15924.7|15910.7|15922.3|15908.3|0
1700604600000|2023-11-21 22:10:00|15922.3|15908.3|15922.7|15908.7|15923.3|15909.3|15922.2|15908.2|0
1700604900000|2023-11-21 22:15:00|15922.9|15908.9|15926.9|15912.9|15929.7|15915.7|15922.7|15908.7|0
1700605200000|2023-11-21 22:20:00|15927|15913|15921.6|15907.6|15927.2|15913.2|15921.6|15907.6|0
1700605500000|2023-11-21 22:25:00|15922.2|15908.2|15924|15910|15924|15910|15918.9|15904.9|0
1700605800000|2023-11-21 22:30:00|15924.1|15910.1|15927.8|15913.8|15927.8|15913.8|15924.1|15910.1|0
1700606100000|2023-11-21 22:35:00|15927.9|15913.9|15927.8|15913.8|15928|15914|15927.8|15913.8|0
1700606400000|2023-11-21 22:40:00|15928.2|15914.2|15927.7|15913.7|15928.2|15914.2|15926.8|15912.8|0
1700606700000|2023-11-21 22:45:00|15927.8|15913.8|15925.9|15911.9|15927.8|15913.8|15925.9|15911.9|0
1700607000000|2023-11-21 22:50:00|15925.5|15911.5|15927.1|15913.1|15927.9|15913.9|15925.5|15911.5|0
1700607300000|2023-11-21 22:55:00|15927.2|15913.2|15926|15912|15927.2|15913.2|15925.7|15911.7|0
1700607600000|2023-11-21 23:00:00|15922.5|15908.5|15915.1|15901.1|15923.2|15909.2|15912.3|15898.3|0
1700607900000|2023-11-21 23:05:00|15914.7|15900.7|15909.1|15895.1|15915.2|15901.2|15908.5|15894.5|0
1700608200000|2023-11-21 23:10:00|15909.3|15895.3|15910.5|15896.5|15912|15898|15908.5|15894.5|0
1700608500000|2023-11-21 23:15:00|15910.3|15896.3|15900.3|15886.3|15910.5|15896.5|15899.3|15885.3|0
1700608800000|2023-11-21 23:20:00|15900.5|15886.5|15903.1|15889.1|15903.8|15889.8|15898.1|15884.1|0
1700609100000|2023-11-21 23:25:00|15903.2|15889.2|15905.7|15891.7|15906.2|15892.2|15902.6|15888.6|0
1700609400000|2023-11-21 23:30:00|15905.6|15891.6|15905.7|15891.7|15907|15893|15905|15891|0
1700609700000|2023-11-21 23:35:00|15906|15892|15907.5|15893.5|15908.1|15894.1|15905.7|15891.7|0
1700610000000|2023-11-21 23:40:00|15907.3|15893.3|15908|15894|15909|15895|15906.3|15892.3|0
1700610300000|2023-11-21 23:45:00|15908.1|15894.1|15907.3|15893.3|15909.6|15895.6|15906.8|15892.8|0
1700610600000|2023-11-21 23:50:00|15907.2|15893.2|15907.7|15893.7|15907.7|15893.7|15905|15891|0
1700610900000|2023-11-21 23:55:00|15907.8|15893.8|15909.8|15895.8|15910.2|15896.2|15907.3|15893.3|0
1700611200000|2023-11-22 00:00:00|15909.5|15895.5|15915|15901|15915|15901|15909.5|15895.5|0
1700611500000|2023-11-22 00:05:00|15915.1|15901.1|15919|15905|15921.2|15907.2|15914.5|15900.5|0
1700611800000|2023-11-22 00:10:00|15919.2|15905.2|15916.5|15902.5|15920.2|15906.2|15914.3|15900.3|0
1700612100000|2023-11-22 00:15:00|15916.7|15902.7|15912.6|15898.6|15917.2|15903.2|15911.2|15897.2|0
1700612400000|2023-11-22 00:20:00|15913|15899|15914.2|15900.2|15915.3|15901.3|15911|15897|0
1700612700000|2023-11-22 00:25:00|15914.1|15900.1|15913.7|15899.7|15916.7|15902.7|15912.2|15898.2|0
1700613000000|2023-11-22 00:30:00|15913.5|15899.5|15915.5|15901.5|15916|15902|15911.8|15897.8|0
1700613300000|2023-11-22 00:35:00|15915.6|15901.6|15912.8|15898.8|15916.2|15902.2|15910.7|15896.7|0
1700613600000|2023-11-22 00:40:00|15913|15899|15915.5|15901.5|15915.7|15901.7|15912.6|15898.6|0
1700613900000|2023-11-22 00:45:00|15915.6|15901.6|15914.8|15900.8|15916|15902|15913.7|15899.7|0
1700614200000|2023-11-22 00:50:00|15914.6|15900.6|15918.3|15904.3|15918.8|15904.8|15914.2|15900.2|0
1700614500000|2023-11-22 00:55:00|15918|15904|15920.2|15906.2|15920.2|15906.2|15916.7|15902.7|0
1700614800000|2023-11-22 01:00:00|15921.6|15907.6|15917.7|15903.7|15922.1|15908.1|15917.5|15903.5|0
1700615100000|2023-11-22 01:05:00|15917.6|15903.6|15917.2|15903.2|15918.5|15904.5|15916.3|15902.3|0
1700615400000|2023-11-22 01:10:00|15917.1|15903.1|15917.5|15903.5|15920|15906|15916.2|15902.2|0
1700615700000|2023-11-22 01:15:00|15917.7|15903.7|15919.5|15905.5|15920.5|15906.5|15917.7|15903.7|0
1700616000000|2023-11-22 01:20:00|15919.7|15905.7|15917.1|15903.1|15920.8|15906.8|15917|15903|0
1700616300000|2023-11-22 01:25:00|15916.8|15902.8|15919.5|15905.5|15919.7|15905.7|15915.8|15901.8|0
1700616600000|2023-11-22 01:30:00|15919.6|15905.6|15920|15906|15921.2|15907.2|15918.2|15904.2|0
1700616900000|2023-11-22 01:35:00|15919.7|15905.7|15922.8|15908.8|15925.3|15911.3|15919.7|15905.7|0
1700617200000|2023-11-22 01:40:00|15922.6|15908.6|15923|15909|15923.8|15909.8|15921.1|15907.1|0
1700617500000|2023-11-22 01:45:00|15923.1|15909.1|15924.9|15910.9|15925|15911|15923.1|15909.1|0
1700617800000|2023-11-22 01:50:00|15924.8|15910.8|15928.5|15914.5|15928.6|15914.6|15922.9|15908.9|0
1700618100000|2023-11-22 01:55:00|15928.8|15914.8|15928|15914|15932.3|15918.3|15927.6|15913.6|0
1700618400000|2023-11-22 02:00:00|15927.8|15913.8|15925|15911|15928|15914|15924.8|15910.8|0
1700618700000|2023-11-22 02:05:00|15924.9|15910.9|15924.9|15910.9|15926.9|15912.9|15924.3|15910.3|0
1700619000000|2023-11-22 02:10:00|15924.8|15910.8|15927.6|15913.6|15928.3|15914.3|15923.9|15909.9|0
1700619300000|2023-11-22 02:15:00|15927.5|15913.5|15929.5|15915.5|15929.8|15915.8|15927.1|15913.1|0
1700619600000|2023-11-22 02:20:00|15929.4|15915.4|15928.8|15914.8|15930.6|15916.6|15928.4|15914.4|0
1700619900000|2023-11-22 02:25:00|15928.9|15914.9|15930.4|15916.4|15930.8|15916.8|15927.4|15913.4|0
1700620200000|2023-11-22 02:30:00|15930.3|15916.3|15937.9|15923.9|15937.9|15923.9|15929.9|15915.9|0
1700620500000|2023-11-22 02:35:00|15937.8|15923.8|15941.5|15927.5|15942.9|15928.9|15937.6|15923.6|0
1700620800000|2023-11-22 02:40:00|15941.8|15927.8|15936.8|15922.8|15941.8|15927.8|15936.1|15922.1|0
1700621100000|2023-11-22 02:45:00|15936.6|15922.6|15939.3|15925.3|15939.9|15925.9|15935.8|15921.8|0
1700621400000|2023-11-22 02:50:00|15939.1|15925.1|15939.3|15925.3|15943.8|15929.8|15938.8|15924.8|0
1700621700000|2023-11-22 02:55:00|15939.5|15925.5|15938.5|15924.5|15939.8|15925.8|15937.9|15923.9|0
1700622000000|2023-11-22 03:00:00|15938.8|15924.8|15939.8|15925.8|15940.3|15926.3|15936.9|15922.9|0
1700622300000|2023-11-22 03:05:00|15939.9|15925.9|15939.4|15925.4|15941.8|15927.8|15937.8|15923.8|0
1700622600000|2023-11-22 03:10:00|15939.5|15925.5|15939.5|15925.5|15940.5|15926.5|15938|15924|0
1700622900000|2023-11-22 03:15:00|15939.6|15925.6|15939.3|15925.3|15939.8|15925.8|15937.8|15923.8|0
1700623200000|2023-11-22 03:20:00|15939.4|15925.4|15938.3|15924.3|15940.8|15926.8|15938.1|15924.1|0
1700623500000|2023-11-22 03:25:00|15938.4|15924.4|15935.5|15921.5|15938.6|15924.6|15935|15921|0
1700623800000|2023-11-22 03:30:00|15935.6|15921.6|15932.3|15918.3|15935.9|15921.9|15932.1|15918.1|0
1700624100000|2023-11-22 03:35:00|15932.1|15918.1|15927.5|15913.5|15932.3|15918.3|15926.8|15912.8|0
1700624400000|2023-11-22 03:40:00|15927.6|15913.6|15931.6|15917.6|15931.8|15917.8|15927.5|15913.5|0
1700624700000|2023-11-22 03:45:00|15931.8|15917.8|15931.8|15917.8|15932.1|15918.1|15930.4|15916.4|0
1700625000000|2023-11-22 03:50:00|15931.6|15917.6|15929.5|15915.5|15932.1|15918.1|15929.5|15915.5|0
1700625300000|2023-11-22 03:55:00|15929.8|15915.8|15930.3|15916.3|15930.6|15916.6|15929.1|15915.1|0
1700625600000|2023-11-22 04:00:00|15929.8|15915.8|15925.9|15911.9|15929.9|15915.9|15925.6|15911.6|0
1700625900000|2023-11-22 04:05:00|15926|15912|15929|15915|15929.3|15915.3|15924.1|15910.1|0
1700626200000|2023-11-22 04:10:00|15928.9|15914.9|15929.3|15915.3|15929.4|15915.4|15927.4|15913.4|0
1700626500000|2023-11-22 04:15:00|15929.4|15915.4|15928|15914|15929.9|15915.9|15928|15914|0
1700626800000|2023-11-22 04:20:00|15927.9|15913.9|15929.5|15915.5|15930.5|15916.5|15926.8|15912.8|0
1700627100000|2023-11-22 04:25:00|15929.6|15915.6|15929.4|15915.4|15930.3|15916.3|15928.8|15914.8|0
1700627400000|2023-11-22 04:30:00|15929.3|15915.3|15929.3|15915.3|15930.9|15916.9|15928.9|15914.9|0
1700627700000|2023-11-22 04:35:00|15929|15915|15926.5|15912.5|15929|15915|15926.1|15912.1|0
1700628000000|2023-11-22 04:40:00|15926.6|15912.6|15930.5|15916.5|15930.6|15916.6|15925|15911|0
1700628300000|2023-11-22 04:45:00|15930.4|15916.4|15929.8|15915.8|15930.6|15916.6|15929.3|15915.3|0
1700628600000|2023-11-22 04:50:00|15930|15916|15930.9|15916.9|15931.4|15917.4|15929.8|15915.8|0
1700628900000|2023-11-22 04:55:00|15930.8|15916.8|15931.3|15917.3|15931.4|15917.4|15929.8|15915.8|0
1700629200000|2023-11-22 05:00:00|15931.4|15917.4|15932.8|15918.8|15933.4|15919.4|15929.8|15915.8|0
1700629500000|2023-11-22 05:05:00|15932.6|15918.6|15934.6|15920.6|15936.3|15922.3|15932.3|15918.3|0
1700629800000|2023-11-22 05:10:00|15934.5|15920.5|15933.8|15919.8|15937.8|15923.8|15933.6|15919.6|0
1700630100000|2023-11-22 05:15:00|15933.6|15919.6|15929.1|15915.1|15933.8|15919.8|15927.4|15913.4|0
1700630400000|2023-11-22 05:20:00|15929|15915|15923.3|15909.3|15929.4|15915.4|15922.4|15908.4|0
1700630700000|2023-11-22 05:25:00|15923.4|15909.4|15926|15912|15926|15912|15922.4|15908.4|0
1700631000000|2023-11-22 05:30:00|15926.1|15912.1|15928|15914|15929.1|15915.1|15926|15912|0
1700631300000|2023-11-22 05:35:00|15927.8|15913.8|15925.4|15911.4|15929.8|15915.8|15925.1|15911.1|0
1700631600000|2023-11-22 05:40:00|15925.5|15911.5|15923.6|15909.6|15926.6|15912.6|15923.3|15909.3|0
1700631900000|2023-11-22 05:45:00|15923.3|15909.3|15923.6|15909.6|15924.4|15910.4|15921.5|15907.5|0
1700632200000|2023-11-22 05:50:00|15923.9|15909.9|15920.8|15906.8|15924.5|15910.5|15920.8|15906.8|0
1700632500000|2023-11-22 05:55:00|15920.9|15906.9|15921.3|15907.3|15923.3|15909.3|15920.3|15906.3|0
1700632800000|2023-11-22 06:00:00|15921|15907|15912.9|15898.9|15923.1|15909.1|15912.8|15898.8|0
1700633100000|2023-11-22 06:05:00|15913|15899|15910|15896|15914.1|15900.1|15906.4|15892.4|0
1700633400000|2023-11-22 06:10:00|15910.3|15896.3|15912|15898|15913.3|15899.3|15907.5|15893.5|0
1700633700000|2023-11-22 06:15:00|15912.1|15898.1|15910.5|15896.5|15914|15900|15910|15896|0
1700634000000|2023-11-22 06:20:00|15910.4|15896.4|15910.1|15896.1|15914.6|15900.6|15909.8|15895.8|0
1700634300000|2023-11-22 06:25:00|15910|15896|15911.1|15897.1|15912.4|15898.4|15909.6|15895.6|0
1700634600000|2023-11-22 06:30:00|15911.5|15897.5|15912.8|15898.8|15914.4|15900.4|15910.6|15896.6|0
1700634900000|2023-11-22 06:35:00|15912.9|15898.9|15916|15902|15916.5|15902.5|15912|15898|0
1700635200000|2023-11-22 06:40:00|15915.9|15901.9|15917|15903|15917.1|15903.1|15913.9|15899.9|0
1700635500000|2023-11-22 06:45:00|15916.9|15902.9|15915.8|15901.8|15917.3|15903.3|15915.3|15901.3|0
1700635800000|2023-11-22 06:50:00|15915.5|15901.5|15913.8|15899.8|15915.5|15901.5|15910.8|15896.8|0
1700636100000|2023-11-22 06:55:00|15913.9|15899.9|15917.3|15903.3|15920.3|15906.3|15913.9|15899.9|0
1700636400000|2023-11-22 07:00:00|15917.6|15903.6|15919.9|15905.9|15920.5|15906.5|15916.3|15902.3|0
1700636700000|2023-11-22 07:05:00|15919.8|15905.8|15920|15906|15920.5|15906.5|15917|15903|0
1700637000000|2023-11-22 07:10:00|15920.1|15906.1|15917|15903|15920.5|15906.5|15916.9|15902.9|0
1700637300000|2023-11-22 07:15:00|15917.1|15903.1|15915.5|15901.5|15917.5|15903.5|15914.3|15900.3|0
1700637600000|2023-11-22 07:20:00|15914.8|15900.8|15914|15900|15917.3|15903.3|15912.8|15898.8|0
1700637900000|2023-11-22 07:25:00|15914.1|15900.1|15913.3|15899.3|15916.9|15902.9|15910.8|15896.8|0
1700638200000|2023-11-22 07:30:00|15913.4|15899.4|15906.3|15892.3|15913.8|15899.8|15904|15890|0
1700638500000|2023-11-22 07:35:00|15906.8|15892.8|15908.5|15894.5|15911.8|15897.8|15906|15892|0
1700638800000|2023-11-22 07:40:00|15908.4|15894.4|15906.8|15892.8|15909.3|15895.3|15905.3|15891.3|0
1700639100000|2023-11-22 07:45:00|15906.3|15892.3|15912.6|15898.6|15913.1|15899.1|15903|15889|0
1700639400000|2023-11-22 07:50:00|15912.3|15898.3|15916.9|15902.9|15917.1|15903.1|15912.1|15898.1|0
1700639700000|2023-11-22 07:55:00|15916.8|15902.8|15918.3|15904.3|15920.5|15906.5|15916.1|15902.1|0
1700640000000|2023-11-22 08:00:00|15917.5|15903.5|15925|15911|15927.8|15913.8|15916.8|15902.8|0
1700640300000|2023-11-22 08:05:00|15925.3|15911.3|15928.5|15914.5|15932.8|15918.8|15924.8|15910.8|0
1700640600000|2023-11-22 08:10:00|15929|15915|15933.5|15919.5|15933.5|15919.5|15926.4|15912.4|0
1700640900000|2023-11-22 08:15:00|15933.4|15919.4|15932.8|15918.8|15935|15921|15930.8|15916.8|0
1700641200000|2023-11-22 08:20:00|15932.6|15918.6|15933.8|15919.8|15938|15924|15931.5|15917.5|0
1700641500000|2023-11-22 08:25:00|15933.9|15919.9|15935|15921|15937.5|15923.5|15931.5|15917.5|0
1700641800000|2023-11-22 08:30:00|15935.5|15921.5|15937.8|15923.8|15941.5|15927.5|15935.5|15921.5|0
1700642100000|2023-11-22 08:35:00|15937.5|15923.5|15922.8|15908.8|15938|15924|15920.9|15906.9|0
1700642400000|2023-11-22 08:40:00|15923|15909|15923.9|15909.9|15924.3|15910.3|15916.3|15902.3|0
1700642700000|2023-11-22 08:45:00|15923.8|15909.8|15914.8|15900.8|15925.3|15911.3|15914.8|15900.8|0
1700643000000|2023-11-22 08:50:00|15915.1|15901.1|15915|15901|15917.5|15903.5|15911.6|15897.6|0
1700643300000|2023-11-22 08:55:00|15914.8|15900.8|15920.5|15906.5|15920.5|15906.5|15913.1|15899.1|0
1700643600000|2023-11-22 09:00:00|15920|15906|15926.3|15912.3|15928|15914|15914.5|15900.5|0
1700643900000|2023-11-22 09:05:00|15926.8|15912.8|15936.4|15922.4|15938.4|15924.4|15926.5|15912.5|0
1700644200000|2023-11-22 09:10:00|15936.5|15922.5|15942|15928|15943|15929|15934.9|15920.9|0
1700644500000|2023-11-22 09:15:00|15942.5|15928.5|15936.5|15922.5|15943.1|15929.1|15936.1|15922.1|0
1700644800000|2023-11-22 09:20:00|15936.6|15922.6|15937.5|15923.5|15938.4|15924.4|15934|15920|0
1700645100000|2023-11-22 09:25:00|15937|15923|15938|15924|15940.5|15926.5|15935.3|15921.3|0
1700645400000|2023-11-22 09:30:00|15938.3|15924.3|15935.1|15921.1|15940.4|15926.4|15934.3|15920.3|0
1700645700000|2023-11-22 09:35:00|15935|15921|15941.3|15927.3|15941.3|15927.3|15933.3|15919.3|0
1700646000000|2023-11-22 09:40:00|15941|15927|15944.3|15930.3|15945.6|15931.6|15938|15924|0
1700646300000|2023-11-22 09:45:00|15944|15930|15940.1|15926.1|15947.5|15933.5|15939.5|15925.5|0
1700646600000|2023-11-22 09:50:00|15940.3|15926.3|15938|15924|15941.6|15927.6|15937.8|15923.8|0
1700646900000|2023-11-22 09:55:00|15937.9|15923.9|15944.8|15930.8|15948.5|15934.5|15937.8|15923.8|0
1700647200000|2023-11-22 10:00:00|15944.5|15930.5|15954.3|15940.3|15954.8|15940.8|15943.6|15929.6|0
1700647500000|2023-11-22 10:05:00|15954|15940|15959.1|15945.1|15959.5|15945.5|15952|15938|0
1700647800000|2023-11-22 10:10:00|15959.3|15945.3|15964.3|15950.3|15964.8|15950.8|15957.5|15943.5|0
1700648100000|2023-11-22 10:15:00|15964.5|15950.5|15964.3|15950.3|15966.5|15952.5|15962|15948|0
1700648400000|2023-11-22 10:20:00|15964.5|15950.5|15964.9|15950.9|15965.9|15951.9|15961|15947|0
1700648700000|2023-11-22 10:25:00|15965|15951|15961.1|15947.1|15965|15951|15955.8|15941.8|0
1700649000000|2023-11-22 10:30:00|15962|15948|15968.3|15954.3|15969.1|15955.1|15962|15948|0
1700649300000|2023-11-22 10:35:00|15968.8|15954.8|15963|15949|15970.1|15956.1|15962.3|15948.3|0
1700649600000|2023-11-22 10:40:00|15962.8|15948.8|15971.1|15957.1|15973.1|15959.1|15962.8|15948.8|0
1700649900000|2023-11-22 10:45:00|15970.5|15956.5|15973.6|15959.6|15973.9|15959.9|15969.4|15955.4|0
1700650200000|2023-11-22 10:50:00|15973.5|15959.5|15979.8|15965.8|15980.4|15966.4|15970.5|15956.5|0
1700650500000|2023-11-22 10:55:00|15979.4|15965.4|15987.4|15973.4|15987.8|15973.8|15979.4|15965.4|0
1700650800000|2023-11-22 11:00:00|15987|15973|15981.5|15967.5|15987.3|15973.3|15981.4|15967.4|0
1700651100000|2023-11-22 11:05:00|15981.4|15967.4|15985.4|15971.4|15985.5|15971.5|15979.3|15965.3|0
1700651400000|2023-11-22 11:10:00|15985.8|15971.8|15985.9|15971.9|15987.3|15973.3|15983.5|15969.5|0
1700651700000|2023-11-22 11:15:00|15985.8|15971.8|15984.3|15970.3|15985.8|15971.8|15980.6|15966.6|0
1700652000000|2023-11-22 11:20:00|15984|15970|15991.3|15977.3|15992.4|15978.4|15983.6|15969.6|0
1700652300000|2023-11-22 11:25:00|15990.6|15976.6|15999.3|15985.3|16000.3|15986.3|15990.3|15976.3|0
1700652600000|2023-11-22 11:30:00|15998.6|15984.6|15994.1|15980.1|16001.5|15987.5|15992|15978|0
1700652900000|2023-11-22 11:35:00|15994.5|15980.5|15994.6|15980.6|15996|15982|15990.3|15976.3|0
1700653200000|2023-11-22 11:40:00|15995.3|15981.3|15990.8|15976.8|15996.3|15982.3|15990.8|15976.8|0
1700653500000|2023-11-22 11:45:00|15990.4|15976.4|15992|15978|15992.8|15978.8|15988.4|15974.4|0
1700653800000|2023-11-22 11:50:00|15991.9|15977.9|15988.4|15974.4|15995.3|15981.3|15988|15974|0
1700654100000|2023-11-22 11:55:00|15988.3|15974.3|15990|15976|15991|15977|15986|15972|0
1700654400000|2023-11-22 12:00:00|15989.8|15975.8|15992.5|15978.5|15996.6|15982.6|15986.5|15972.5|0
1700654700000|2023-11-22 12:05:00|15992.4|15978.4|15994.3|15980.3|15997.8|15983.8|15987.8|15973.8|0
1700655000000|2023-11-22 12:10:00|15995|15981|16001.8|15987.8|16003.5|15989.5|15995|15981|0
1700655300000|2023-11-22 12:15:00|16001|15987|16005.5|15991.5|16007.9|15993.9|15999.5|15985.5|0
1700655600000|2023-11-22 12:20:00|16006|15992|16011.3|15997.3|16013|15999|16005.3|15991.3|0
1700655900000|2023-11-22 12:25:00|16011.6|15997.6|16013.4|15999.4|16017.3|16003.3|16010.3|15996.3|0
1700656200000|2023-11-22 12:30:00|16013.3|15999.3|16015.6|16001.6|16020.5|16006.5|16011.1|15997.1|0
1700656500000|2023-11-22 12:35:00|16015.5|16001.5|16019.6|16005.6|16019.8|16005.8|16013.8|15999.8|0
1700656800000|2023-11-22 12:40:00|16019.5|16005.5|16013.6|15999.6|16020.5|16006.5|16013.3|15999.3|0
1700657100000|2023-11-22 12:45:00|16014.1|16000.1|16016.8|16002.8|16019.5|16005.5|16012.3|15998.3|0
1700657400000|2023-11-22 12:50:00|16016.6|16002.6|16011.5|15997.5|16017.4|16003.4|16011.5|15997.5|0
1700657700000|2023-11-22 12:55:00|16011.8|15997.8|16007|15993|16011.8|15997.8|16004.3|15990.3|0
1700658000000|2023-11-22 13:00:00|16008|15994|16010.3|15996.3|16011.5|15997.5|16004|15990|0
1700658300000|2023-11-22 13:05:00|16009.3|15995.3|16009|15995|16016|16002|16008.3|15994.3|0
1700658600000|2023-11-22 13:10:00|16009.1|15995.1|16005.9|15991.9|16013.1|15999.1|16004.9|15990.9|0
1700658900000|2023-11-22 13:15:00|16005.8|15991.8|16014|16000|16014.8|16000.8|16004.5|15990.5|0
1700659200000|2023-11-22 13:20:00|16014.3|16000.3|16021.1|16007.1|16023.8|16009.8|16008.9|15994.9|0
1700659500000|2023-11-22 13:25:00|16022.4|16008.4|16026|16012|16027.1|16013.1|16017.1|16003.1|0
1700659800000|2023-11-22 13:30:00|16018.5|16004.5|16014.9|16000.9|16024.4|16010.4|16003.6|15989.6|0
1700660100000|2023-11-22 13:35:00|16015.6|16001.6|16010.5|15996.5|16016.9|16002.9|16007.5|15993.5|0
1700660400000|2023-11-22 13:40:00|16010.9|15996.9|16012.1|15998.1|16017.3|16003.3|16007.3|15993.3|0
1700660700000|2023-11-22 13:45:00|16011.8|15997.8|16020.1|16006.1|16022.9|16008.9|16011.8|15997.8|0
1700661000000|2023-11-22 13:50:00|16019.8|16005.8|16021.3|16007.3|16026|16012|16018|16004|0
1700661300000|2023-11-22 13:55:00|16021.9|16007.9|16025.3|16011.3|16029.8|16015.8|16020.3|16006.3|0
1700661600000|2023-11-22 14:00:00|16026.6|16012.6|16033|16019|16038.4|16024.4|16026.6|16012.6|0
1700661900000|2023-11-22 14:05:00|16033.4|16019.4|16027.9|16013.9|16033.6|16019.6|16026.8|16012.8|0
1700662200000|2023-11-22 14:10:00|16027.6|16013.6|16018.5|16004.5|16032.3|16018.3|16017.8|16003.8|0
1700662500000|2023-11-22 14:15:00|16018.4|16004.4|16026.3|16012.3|16027|16013|16015.8|16001.8|0
1700662800000|2023-11-22 14:20:00|16026.1|16012.1|16027|16013|16029.8|16015.8|16025.8|16011.8|0
1700663100000|2023-11-22 14:25:00|16025.8|16011.8|16029.8|16015.8|16030.1|16016.1|16022.4|16008.4|0
1700663400000|2023-11-22 14:30:00|16030.1|16016.1|16098.3|16084.3|16103.1|16089.1|16030.1|16016.1|0
1700663700000|2023-11-22 14:35:00|16097.3|16083.3|16109.9|16095.9|16132.4|16118.4|16097.3|16083.3|0
1700664000000|2023-11-22 14:40:00|16109.6|16095.6|16102.5|16088.5|16113.1|16099.1|16100.5|16086.5|0
1700664300000|2023-11-22 14:45:00|16105.9|16091.9|16088.6|16074.6|16106.5|16092.5|16084|16070|0
1700664600000|2023-11-22 14:50:00|16087.8|16073.8|16015.7|16001.7|16091.2|16077.2|16010.2|15996.2|0
1700664900000|2023-11-22 14:55:00|16017.7|16003.7|16026.2|16012.2|16032.7|16018.7|15994.7|15980.7|0
1700665200000|2023-11-22 15:00:00|16024.3|16010.3|15979.2|15965.2|16030.8|16016.8|15976|15962|0
1700665500000|2023-11-22 15:05:00|15979.8|15965.8|15976.6|15962.6|15992.6|15978.6|15976.6|15962.6|0
1700665800000|2023-11-22 15:10:00|15975.3|15961.3|15993.6|15979.6|16002.1|15988.1|15975.3|15961.3|0
1700666100000|2023-11-22 15:15:00|15993.5|15979.5|15990.3|15976.3|15994.5|15980.5|15965.8|15951.8|0
1700666400000|2023-11-22 15:20:00|15990.7|15976.7|16021.9|16007.9|16022.8|16008.8|15983.8|15969.8|0
1700666700000|2023-11-22 15:25:00|16022|16008|16021.5|16007.5|16025.2|16011.2|16000.8|15986.8|0
1700667000000|2023-11-22 15:30:00|16021.2|16007.2|16042.9|16028.9|16043.9|16029.9|16019.9|16005.9|0
1700667300000|2023-11-22 15:35:00|16043|16029|16040.4|16026.4|16058.8|16044.8|16040.3|16026.3|0
1700667600000|2023-11-22 15:40:00|16040.5|16026.5|16039.7|16025.7|16057|16043|16032.9|16018.9|0
1700667900000|2023-11-22 15:45:00|16040.4|16026.4|16026.7|16012.7|16044.7|16030.7|16026.7|16012.7|0
1700668200000|2023-11-22 15:50:00|16027.2|16013.2|15995.2|15981.2|16036.9|16022.9|15988.7|15974.7|0
1700668500000|2023-11-22 15:55:00|15997.1|15983.1|16000|15986|16008.6|15994.6|15992.4|15978.4|0
1700668800000|2023-11-22 16:00:00|16000.7|15986.7|16025.5|16011.5|16026.7|16012.7|15996.5|15982.5|0
1700669100000|2023-11-22 16:05:00|16025.9|16011.9|16015.9|16001.9|16029.7|16015.7|16015|16001|0
1700669400000|2023-11-22 16:10:00|16015.6|16001.6|16027|16013|16033.2|16019.2|16012.2|15998.2|0
1700669700000|2023-11-22 16:15:00|16027.7|16013.7|16013.4|15999.4|16031|16017|16009.1|15995.1|0
1700670000000|2023-11-22 16:20:00|16012.6|15998.6|16023.6|16009.6|16025.4|16011.4|16009.4|15995.4|0
1700670300000|2023-11-22 16:25:00|16022.5|16008.5|16025.2|16011.2|16025.2|16011.2|16012.5|15998.5|0
1700670600000|2023-11-22 16:30:00|16026.1|16012.1|16030|16016|16036.4|16022.4|16025.2|16011.2|0
1700670900000|2023-11-22 16:35:00|16029.9|16015.9|16025.4|16011.4|16030|16016|16020.9|16006.9|0
1700671200000|2023-11-22 16:40:00|16024.4|16010.4|16036.9|16022.9|16037.8|16023.8|16022|16008|0
1700671500000|2023-11-22 16:45:00|16036.7|16022.7|16035.4|16021.4|16039.5|16025.5|16031.8|16017.8|0
1700671800000|2023-11-22 16:50:00|16035.7|16021.7|16028.3|16014.3|16038.9|16024.9|16027.7|16013.7|0
1700672100000|2023-11-22 16:55:00|16029.2|16015.2|16042.8|16028.8|16044.7|16030.7|16025.9|16011.9|0
1700672400000|2023-11-22 17:00:00|16042.9|16028.9|16044.8|16030.8|16047.8|16033.8|16038.2|16024.2|0
1700672700000|2023-11-22 17:05:00|16044.9|16030.9|16057.2|16043.2|16057.3|16043.3|16044|16030|0
1700673000000|2023-11-22 17:10:00|16057|16043|16035.5|16021.5|16060.7|16046.7|16035.4|16021.4|0
1700673300000|2023-11-22 17:15:00|16035.7|16021.7|16048.5|16034.5|16050|16036|16034|16020|0
1700673600000|2023-11-22 17:20:00|16048|16034|16048|16034|16049.7|16035.7|16043|16029|0
1700673900000|2023-11-22 17:25:00|16047.8|16033.8|16045.2|16031.2|16054.4|16040.4|16044.8|16030.8|0
1700674200000|2023-11-22 17:30:00|16045.4|16031.4|16039.3|16025.3|16049.2|16035.2|16028|16014|0
1700674500000|2023-11-22 17:35:00|16039.2|16025.2|16040.8|16026.8|16043.4|16029.4|16036.8|16022.8|0
1700674800000|2023-11-22 17:40:00|16039.4|16025.4|16025.4|16011.4|16039.9|16025.9|16021.3|16007.3|0
1700675100000|2023-11-22 17:45:00|16024.9|16010.9|16019.9|16005.9|16029.2|16015.2|16017.3|16003.3|0
1700675400000|2023-11-22 17:50:00|16020.2|16006.2|16026.8|16012.8|16032|16018|16017.7|16003.7|0
1700675700000|2023-11-22 17:55:00|16026.4|16012.4|16031.5|16017.5|16034.4|16020.4|16019.4|16005.4|0
1700676000000|2023-11-22 18:00:00|16032.3|16018.3|16028.6|16014.6|16037.3|16023.3|16027.7|16013.7|0
1700676300000|2023-11-22 18:05:00|16029.1|16015.1|16042.3|16028.3|16045.5|16031.5|16029.1|16015.1|0
1700676600000|2023-11-22 18:10:00|16043|16029|16055.5|16041.5|16058.5|16044.5|16039.1|16025.1|0
1700676900000|2023-11-22 18:15:00|16056.3|16042.3|16043.6|16029.6|16057|16043|16040.3|16026.3|0
1700677200000|2023-11-22 18:20:00|16044.5|16030.5|16055.1|16041.1|16058|16044|16044|16030|0
1700677500000|2023-11-22 18:25:00|16055|16041|16060.6|16046.6|16061.6|16047.6|16054.1|16040.1|0
1700677800000|2023-11-22 18:30:00|16060.8|16046.8|16062.7|16048.7|16064.7|16050.7|16054.5|16040.5|0
1700678100000|2023-11-22 18:35:00|16062|16048|16056.6|16042.6|16062.7|16048.7|16054.2|16040.2|0
1700678400000|2023-11-22 18:40:00|16056.8|16042.8|16047.1|16033.1|16057.5|16043.5|16045.5|16031.5|0
1700678700000|2023-11-22 18:45:00|16046.8|16032.8|16049|16035|16052.5|16038.5|16044.1|16030.1|0
1700679000000|2023-11-22 18:50:00|16049.1|16035.1|16047.1|16033.1|16054.3|16040.3|16047|16033|0
1700679300000|2023-11-22 18:55:00|16047.6|16033.6|16050.7|16036.7|16054.5|16040.5|16046.3|16032.3|0
1700679600000|2023-11-22 19:00:00|16050.5|16036.5|16052.6|16038.6|16059.5|16045.5|16050.5|16036.5|0
1700679900000|2023-11-22 19:05:00|16051.8|16037.8|16058.5|16044.5|16059.6|16045.6|16051.8|16037.8|0
1700680200000|2023-11-22 19:10:00|16059.1|16045.1|16045|16031|16060.2|16046.2|16044.1|16030.1|0
1700680500000|2023-11-22 19:15:00|16045.2|16031.2|16052.1|16038.1|16056|16042|16042.6|16028.6|0
1700680800000|2023-11-22 19:20:00|16051.8|16037.8|16042|16028|16053.4|16039.4|16042|16028|0
1700681100000|2023-11-22 19:25:00|16043|16029|16045.7|16031.7|16049.6|16035.6|16042.5|16028.5|0
1700681400000|2023-11-22 19:30:00|16046|16032|16021.7|16007.7|16046.6|16032.6|16021.1|16007.1|0
1700681700000|2023-11-22 19:35:00|16022.1|16008.1|15980.4|15966.4|16025.2|16011.2|15978.7|15964.7|0
1700682000000|2023-11-22 19:40:00|15980.2|15966.2|16000.5|15986.5|16000.7|15986.7|15974.2|15960.2|0
1700682300000|2023-11-22 19:45:00|16000.2|15986.2|15992.1|15978.1|16001.5|15987.5|15986.2|15972.2|0
1700682600000|2023-11-22 19:50:00|15992.2|15978.2|16007.1|15993.1|16008.2|15994.2|15991.2|15977.2|0
1700682900000|2023-11-22 19:55:00|16006.2|15992.2|16016.5|16002.5|16018.6|16004.6|16006.2|15992.2|0
1700683200000|2023-11-22 20:00:00|16016.2|16002.2|16018.5|16004.5|16018.5|16004.5|16010.1|15996.1|0
1700683500000|2023-11-22 20:05:00|16018.2|16004.2|16015.6|16001.6|16019.9|16005.9|16012.4|15998.4|0
1700683800000|2023-11-22 20:10:00|16015.7|16001.7|16017.5|16003.5|16019|16005|16012.7|15998.7|0
1700684100000|2023-11-22 20:15:00|16018.6|16004.6|16020.5|16006.5|16024|16010|16016.4|16002.4|0
1700684400000|2023-11-22 20:20:00|16020.7|16006.7|16010.5|15996.5|16020.7|16006.7|16006.7|15992.7|0
1700684700000|2023-11-22 20:25:00|16009.9|15995.9|16017.4|16003.4|16017.7|16003.7|16007.6|15993.6|0
1700685000000|2023-11-22 20:30:00|16017.1|16003.1|16016.7|16002.7|16019|16005|16014.2|16000.2|0
1700685300000|2023-11-22 20:35:00|16017.1|16003.1|16017.2|16003.2|16021.9|16007.9|16015.5|16001.5|0
1700685600000|2023-11-22 20:40:00|16016.8|16002.8|16010.9|15996.9|16020.9|16006.9|16009.9|15995.9|0
1700685900000|2023-11-22 20:45:00|16011.6|15997.6|16013.6|15999.6|16018.3|16004.3|16009.2|15995.2|0
1700686200000|2023-11-22 20:50:00|16012.8|15998.8|16007.3|15993.3|16016.3|16002.3|16004.7|15990.7|0
1700686500000|2023-11-22 20:55:00|16009.4|15995.4|16007.3|15993.3|16014.4|16000.4|16006.4|15992.4|0
1700686800000|2023-11-22 21:00:00|16007.9|15993.9|16008.8|15994.8|16012.4|15998.4|16003.6|15989.6|0
1700687100000|2023-11-22 21:05:00|16008.4|15994.4|16004.2|15990.2|16009.2|15995.2|16001.8|15987.8|0
1700687400000|2023-11-22 21:10:00|16003.6|15989.6|15999.8|15985.8|16004.1|15990.1|15998.8|15984.8|0
1700687700000|2023-11-22 21:15:00|15999.6|15985.6|16003.6|15989.6|16004.7|15990.7|15999.6|15985.6|0
1700688000000|2023-11-22 21:20:00|16003.7|15989.7|16006.6|15992.6|16007.1|15993.1|16003.7|15989.7|0
1700688300000|2023-11-22 21:25:00|16006.8|15992.8|16007.1|15993.1|16007.8|15993.8|16005.6|15991.6|0
1700688600000|2023-11-22 21:30:00|16006.9|15992.9|16004.8|15990.8|16006.9|15992.9|16003.8|15989.8|0
1700688900000|2023-11-22 21:35:00|16004.9|15990.9|16005.4|15991.4|16006.1|15992.1|16002.7|15988.7|0
1700689200000|2023-11-22 21:40:00|16005.7|15991.7|16004.2|15990.2|16005.8|15991.8|16002.8|15988.8|0
1700689500000|2023-11-22 21:45:00|16004.1|15990.1|16001.9|15987.9|16004.3|15990.3|16001.9|15987.9|0
1700689800000|2023-11-22 21:50:00|16002.6|15988.6|16004.3|15990.3|16004.4|15990.4|16001.4|15987.4|0
1700690100000|2023-11-22 21:55:00|16004.4|15990.4|16005.6|15991.6|16006.4|15992.4|16003.7|15989.7|0
1700690400000|2023-11-22 22:00:00|16005.7|15991.7|16004|15990|16005.7|15991.7|16004|15990|0
1700690700000|2023-11-22 22:05:00|16003.6|15989.6|16003.2|15989.2|16004.4|15990.4|16002.9|15988.9|0
1700691000000|2023-11-22 22:10:00|16003.1|15989.1|16004|15990|16004|15990|16003|15989|0
1700691300000|2023-11-22 22:15:00|16003.9|15989.9|16004.5|15990.5|16004.5|15990.5|16003.8|15989.8|0
1700691600000|2023-11-22 22:20:00|16004.4|15990.4|16004.3|15990.3|16004.6|15990.6|16004.3|15990.3|0
1700691900000|2023-11-22 22:25:00|16004.4|15990.4|16004.1|15990.1|16004.5|15990.5|16004.1|15990.1|0
1700692200000|2023-11-22 22:30:00|16003.9|15989.9|16004.1|15990.1|16004.1|15990.1|16003.9|15989.9|0
1700692500000|2023-11-22 22:35:00|16004.4|15990.4|16004|15990|16004.4|15990.4|16004|15990|0
1700692800000|2023-11-22 22:40:00|16004.1|15990.1|16003.7|15989.7|16004.2|15990.2|16003.7|15989.7|0
1700693100000|2023-11-22 22:45:00|16003.6|15989.6|16002.5|15988.5|16003.6|15989.6|16002.5|15988.5|0
1700693400000|2023-11-22 22:50:00|16002.4|15988.4|16002.3|15988.3|16002.5|15988.5|16002.3|15988.3|0
1700693700000|2023-11-22 22:55:00|16002.2|15988.2|16001.2|15987.2|16002.6|15988.6|16001.2|15987.2|0
1700694000000|2023-11-22 23:00:00|16005.8|15991.8|15998.8|15984.8|16005.8|15991.8|15995.8|15981.8|0
1700694300000|2023-11-22 23:05:00|15998.6|15984.6|16002.3|15988.3|16003.6|15989.6|15998.4|15984.4|0
1700694600000|2023-11-22 23:10:00|16002.2|15988.2|16002.6|15988.6|16003.1|15989.1|15999.8|15985.8|0
1700694900000|2023-11-22 23:15:00|16002.7|15988.7|16002.6|15988.6|16003.2|15989.2|16001.7|15987.7|0
1700695200000|2023-11-22 23:20:00|16002.4|15988.4|16004.4|15990.4|16005.9|15991.9|16002.3|15988.3|0
1700695500000|2023-11-22 23:25:00|16004.6|15990.6|16001.8|15987.8|16005.6|15991.6|16001.6|15987.6|0
1700695800000|2023-11-22 23:30:00|16002.1|15988.1|16004.1|15990.1|16004.2|15990.2|16000.9|15986.9|0
1700696100000|2023-11-22 23:35:00|16003.9|15989.9|16002.8|15988.8|16004.1|15990.1|16001.8|15987.8|0
1700696400000|2023-11-22 23:40:00|16003.1|15989.1|16003.6|15989.6|16004.2|15990.2|16001.8|15987.8|0
1700696700000|2023-11-22 23:45:00|16003.7|15989.7|16004.8|15990.8|16006.1|15992.1|16003.6|15989.6|0
1700697000000|2023-11-22 23:50:00|16004.9|15990.9|16005.9|15991.9|16006.2|15992.2|16003.8|15989.8|0
1700697300000|2023-11-22 23:55:00|16005.1|15991.1|16006.1|15992.1|16006.6|15992.6|16004.9|15990.9|0
1700697600000|2023-11-23 00:00:00|16006.3|15992.3|16004.1|15990.1|16006.7|15992.7|16000.1|15986.1|0
1700697900000|2023-11-23 00:05:00|16003.9|15989.9|16006.2|15992.2|16007.1|15993.1|16002.6|15988.6|0
1700698200000|2023-11-23 00:10:00|16006.1|15992.1|16004.1|15990.1|16006.4|15992.4|16004.1|15990.1|0
1700698500000|2023-11-23 00:15:00|16003.3|15989.3|16006.2|15992.2|16006.3|15992.3|16003.1|15989.1|0
1700698800000|2023-11-23 00:20:00|16006.1|15992.1|16001.1|15987.1|16006.4|15992.4|16000.9|15986.9|0
1700699100000|2023-11-23 00:25:00|16001.3|15987.3|16001.6|15987.6|16003.3|15989.3|15999.1|15985.1|0
1700699400000|2023-11-23 00:30:00|16001.8|15987.8|16001.3|15987.3|16002.2|15988.2|16000.3|15986.3|0
1700699700000|2023-11-23 00:35:00|16001.1|15987.1|16003.1|15989.1|16003.7|15989.7|16000.8|15986.8|0
1700700000000|2023-11-23 00:40:00|16002.8|15988.8|16004.8|15990.8|16005.1|15991.1|16002.8|15988.8|0
1700700300000|2023-11-23 00:45:00|16004.7|15990.7|16006.1|15992.1|16006.4|15992.4|16003.8|15989.8|0
1700700600000|2023-11-23 00:50:00|16006.2|15992.2|16005.4|15991.4|16006.8|15992.8|16005.2|15991.2|0
1700700900000|2023-11-23 00:55:00|16005.3|15991.3|16007.8|15993.8|16008.3|15994.3|16005.2|15991.2|0
1700701200000|2023-11-23 01:00:00|16007.7|15993.7|16007.8|15993.8|16008.4|15994.4|16005.8|15991.8|0
1700701500000|2023-11-23 01:05:00|16007.6|15993.6|16008.1|15994.1|16009.4|15995.4|16006.8|15992.8|0
1700701800000|2023-11-23 01:10:00|16008.3|15994.3|16007.7|15993.7|16011.2|15997.2|16007.6|15993.6|0
1700702100000|2023-11-23 01:15:00|16007.6|15993.6|16007.9|15993.9|16009.8|15995.8|16006.3|15992.3|0
1700702400000|2023-11-23 01:20:00|16007.8|15993.8|16011.1|15997.1|16011.9|15997.9|16007.8|15993.8|0
1700702700000|2023-11-23 01:25:00|16010.9|15996.9|16014.8|16000.8|16015.7|16001.7|16010.9|15996.9|0
1700703000000|2023-11-23 01:30:00|16015.3|16001.3|16018.3|16004.3|16019.8|16005.8|16014.1|16000.1|0
1700703300000|2023-11-23 01:35:00|16018.1|16004.1|16018.8|16004.8|16020.1|16006.1|16017.4|16003.4|0
1700703600000|2023-11-23 01:40:00|16018.7|16004.7|16016.9|16002.9|16019.2|16005.2|16016.8|16002.8|0
1700703900000|2023-11-23 01:45:00|16017.4|16003.4|16019.1|16005.1|16019.6|16005.6|16017.3|16003.3|0
1700704200000|2023-11-23 01:50:00|16018.8|16004.8|16020.1|16006.1|16021.3|16007.3|16018.7|16004.7|0
1700704500000|2023-11-23 01:55:00|16020.2|16006.2|16020.8|16006.8|16021.4|16007.4|16019.6|16005.6|0
1700704800000|2023-11-23 02:00:00|16020.9|16006.9|16021.8|16007.8|16022.8|16008.8|16018.9|16004.9|0
1700705100000|2023-11-23 02:05:00|16021.6|16007.6|16020.1|16006.1|16021.8|16007.8|16019.6|16005.6|0
1700705400000|2023-11-23 02:10:00|16019.8|16005.8|16021.3|16007.3|16021.4|16007.4|16019.1|16005.1|0
1700705700000|2023-11-23 02:15:00|16021.4|16007.4|16019.9|16005.9|16022.1|16008.1|16019.7|16005.7|0
1700706000000|2023-11-23 02:20:00|16020.1|16006.1|16019.7|16005.7|16020.1|16006.1|16018.2|16004.2|0
1700706300000|2023-11-23 02:25:00|16019.6|16005.6|16017.2|16003.2|16019.9|16005.9|16016.9|16002.9|0
1700706600000|2023-11-23 02:30:00|16017.1|16003.1|16016.7|16002.7|16019.4|16005.4|16016.3|16002.3|0
1700706900000|2023-11-23 02:35:00|16016.6|16002.6|16016.8|16002.8|16018.1|16004.1|16016.1|16002.1|0
1700707200000|2023-11-23 02:40:00|16016.9|16002.9|16015.4|16001.4|16016.9|16002.9|16015.2|16001.2|0
1700707500000|2023-11-23 02:45:00|16015.3|16001.3|16017.8|16003.8|16017.8|16003.8|16014.4|16000.4|0
1700707800000|2023-11-23 02:50:00|16017.9|16003.9|16014.1|16000.1|16018.6|16004.6|16013.6|15999.6|0
1700708100000|2023-11-23 02:55:00|16013.9|15999.9|16013.8|15999.8|16014.4|16000.4|16012.7|15998.7|0
1700708400000|2023-11-23 03:00:00|16013.9|15999.9|16013.3|15999.3|16014.1|16000.1|16012.2|15998.2|0
1700708700000|2023-11-23 03:05:00|16013.4|15999.4|16010.6|15996.6|16013.6|15999.6|16009.9|15995.9|0
1700709000000|2023-11-23 03:10:00|16010.7|15996.7|16012.7|15998.7|16012.7|15998.7|16010.6|15996.6|0
1700709300000|2023-11-23 03:15:00|16012.6|15998.6|16012.6|15998.6|16014.4|16000.4|16012.3|15998.3|0
1700709600000|2023-11-23 03:20:00|16012.7|15998.7|16011.7|15997.7|16012.8|15998.8|16010.8|15996.8|0
1700709900000|2023-11-23 03:25:00|16011.8|15997.8|16011.3|15997.3|16012.1|15998.1|16010.9|15996.9|0
1700710200000|2023-11-23 03:30:00|16011.4|15997.4|16007.9|15993.9|16011.6|15997.6|16007.9|15993.9|0
1700710500000|2023-11-23 03:35:00|16007.8|15993.8|16007.1|15993.1|16008.6|15994.6|16006.9|15992.9|0
1700710800000|2023-11-23 03:40:00|16007.2|15993.2|16007.4|15993.4|16008.2|15994.2|16007.1|15993.1|0
1700711100000|2023-11-23 03:45:00|16007.6|15993.6|16009.3|15995.3|16009.3|15995.3|16007.6|15993.6|0
1700711400000|2023-11-23 03:50:00|16009.4|15995.4|16009.8|15995.8|16010.4|15996.4|16009.2|15995.2|0
1700711700000|2023-11-23 03:55:00|16009.9|15995.9|16010.1|15996.1|16010.1|15996.1|16008.6|15994.6|0
1700712000000|2023-11-23 04:00:00|16009.8|15995.8|16008.7|15994.7|16009.8|15995.8|16007.8|15993.8|0
1700712300000|2023-11-23 04:05:00|16008.6|15994.6|16008.3|15994.3|16009.1|15995.1|16008.1|15994.1|0
1700712600000|2023-11-23 04:10:00|16008.2|15994.2|16008.7|15994.7|16008.7|15994.7|16007.8|15993.8|0
1700712900000|2023-11-23 04:15:00|16008.8|15994.8|16009.1|15995.1|16009.3|15995.3|16008.1|15994.1|0
1700713200000|2023-11-23 04:20:00|16009.2|15995.2|16009.9|15995.9|16009.9|15995.9|16008.8|15994.8|0
1700713500000|2023-11-23 04:25:00|16009.8|15995.8|16010.1|15996.1|16010.3|15996.3|16009.3|15995.3|0
1700713800000|2023-11-23 04:30:00|16009.9|15995.9|16013.1|15999.1|16013.3|15999.3|16009.9|15995.9|0
1700714100000|2023-11-23 04:35:00|16013.2|15999.2|16014.6|16000.6|16014.8|16000.8|16012.8|15998.8|0
1700714400000|2023-11-23 04:40:00|16014.4|16000.4|16013.2|15999.2|16014.7|16000.7|16013.2|15999.2|0
1700714700000|2023-11-23 04:45:00|16013.3|15999.3|16012.2|15998.2|16013.9|15999.9|16011.9|15997.9|0
1700715000000|2023-11-23 04:50:00|16012.1|15998.1|16011.8|15997.8|16012.7|15998.7|16011.4|15997.4|0
1700715300000|2023-11-23 04:55:00|16011.9|15997.9|16009.8|15995.8|16012.2|15998.2|16009.8|15995.8|0
1700715600000|2023-11-23 05:00:00|16010.1|15996.1|16010.2|15996.2|16011.1|15997.1|16009.4|15995.4|0
1700715900000|2023-11-23 05:05:00|16009.8|15995.8|16011.1|15997.1|16011.1|15997.1|16009.3|15995.3|0
1700716200000|2023-11-23 05:10:00|16011.2|15997.2|16010.8|15996.8|16011.8|15997.8|16010.3|15996.3|0
1700716500000|2023-11-23 05:15:00|16010.7|15996.7|16010.8|15996.8|16011.4|15997.4|16010.2|15996.2|0
1700716800000|2023-11-23 05:20:00|16010.7|15996.7|16011.8|15997.8|16013.1|15999.1|16010.4|15996.4|0
1700717100000|2023-11-23 05:25:00|16011.6|15997.6|16013.3|15999.3|16013.7|15999.7|16010.7|15996.7|0
1700717400000|2023-11-23 05:30:00|16013.4|15999.4|16016.1|16002.1|16016.6|16002.6|16013.3|15999.3|0
1700717700000|2023-11-23 05:35:00|16015.9|16001.9|16019.1|16005.1|16020.2|16006.2|16015.9|16001.9|0
1700718000000|2023-11-23 05:40:00|16018.8|16004.8|16020.9|16006.9|16021.3|16007.3|16018.6|16004.6|0
1700718300000|2023-11-23 05:45:00|16020.8|16006.8|16022.8|16008.8|16023.2|16009.2|16019.9|16005.9|0
1700718600000|2023-11-23 05:50:00|16022.7|16008.7|16023.1|16009.1|16023.3|16009.3|16021.8|16007.8|0
1700718900000|2023-11-23 05:55:00|16022.9|16008.9|16024.8|16010.8|16025.4|16011.4|16022.6|16008.6|0
1700719200000|2023-11-23 06:00:00|16025.3|16011.3|16030.1|16016.1|16030.3|16016.3|16025.1|16011.1|0
1700719500000|2023-11-23 06:05:00|16029.8|16015.8|16031.7|16017.7|16031.9|16017.9|16029.2|16015.2|0
1700719800000|2023-11-23 06:10:00|16031.8|16017.8|16029.8|16015.8|16032.4|16018.4|16029.7|16015.7|0
1700720100000|2023-11-23 06:15:00|16029.9|16015.9|16031.1|16017.1|16032.2|16018.2|16029.1|16015.1|0
1700720400000|2023-11-23 06:20:00|16031.2|16017.2|16031.6|16017.6|16032.4|16018.4|16029.9|16015.9|0
1700720700000|2023-11-23 06:25:00|16031.7|16017.7|16032.9|16018.9|16034.7|16020.7|16031.3|16017.3|0
1700721000000|2023-11-23 06:30:00|16032.8|16018.8|16029.1|16015.1|16032.9|16018.9|16028.7|16014.7|0
1700721300000|2023-11-23 06:35:00|16028.9|16014.9|16028.3|16014.3|16029.2|16015.2|16028.2|16014.2|0
1700721600000|2023-11-23 06:40:00|16028.4|16014.4|16029.8|16015.8|16029.8|16015.8|16027.4|16013.4|0
1700721900000|2023-11-23 06:45:00|16029.9|16015.9|16025.4|16011.4|16030.1|16016.1|16025.4|16011.4|0
1700722200000|2023-11-23 06:50:00|16025.3|16011.3|16029.2|16015.2|16030.6|16016.6|16023.6|16009.6|0
1700722500000|2023-11-23 06:55:00|16029.3|16015.3|16029.3|16015.3|16029.4|16015.4|16026.7|16012.7|0
1700722800000|2023-11-23 07:00:00|16030.1|16016.1|16034.8|16020.8|16034.8|16020.8|16029.7|16015.7|0
1700723100000|2023-11-23 07:05:00|16034.9|16020.9|16037.8|16023.8|16037.8|16023.8|16031.1|16017.1|0
1700723400000|2023-11-23 07:10:00|16037.9|16023.9|16035.6|16021.6|16040.1|16026.1|16033.9|16019.9|0
1700723700000|2023-11-23 07:15:00|16035.7|16021.7|16037.6|16023.6|16038.4|16024.4|16034.4|16020.4|0
1700724000000|2023-11-23 07:20:00|16037.4|16023.4|16036.6|16022.6|16040.4|16026.4|16036.3|16022.3|0
1700724300000|2023-11-23 07:25:00|16036.3|16022.3|16040.3|16026.3|16041.4|16027.4|16035.9|16021.9|0
1700724600000|2023-11-23 07:30:00|16040.2|16026.2|16040.3|16026.3|16041.6|16027.6|16035.9|16021.9|0
1700724900000|2023-11-23 07:35:00|16040.4|16026.4|16038.9|16024.9|16040.9|16026.9|16037.9|16023.9|0
1700725200000|2023-11-23 07:40:00|16038.4|16024.4|16039.8|16025.8|16040.4|16026.4|16034.6|16020.6|0
1700725500000|2023-11-23 07:45:00|16040.1|16026.1|16041.3|16027.3|16043.1|16029.1|16039.2|16025.2|0
1700725800000|2023-11-23 07:50:00|16041.1|16027.1|16037.3|16023.3|16041.1|16027.1|16036.1|16022.1|0
1700726100000|2023-11-23 07:55:00|16037.4|16023.4|16037.7|16023.7|16037.8|16023.8|16035.1|16021.1|0
1700726400000|2023-11-23 08:00:00|16037.3|16023.3|16033.2|16019.2|16039.8|16025.8|16030.9|16016.9|0
1700726700000|2023-11-23 08:05:00|16033.1|16019.1|16026.6|16012.6|16034.6|16020.6|16025.8|16011.8|0
1700727000000|2023-11-23 08:10:00|16026.7|16012.7|16029.6|16015.6|16031.6|16017.6|16024.7|16010.7|0
1700727300000|2023-11-23 08:15:00|16029.3|16015.3|16026.1|16012.1|16034.3|16020.3|16025.3|16011.3|0
1700727600000|2023-11-23 08:20:00|16026.2|16012.2|16026.2|16012.2|16028.6|16014.6|16024.3|16010.3|0
1700727900000|2023-11-23 08:25:00|16025.8|16011.8|16027.1|16013.1|16027.3|16013.3|16023.8|16009.8|0
1700728200000|2023-11-23 08:30:00|16024.7|16010.7|16032.3|16018.3|16033.3|16019.3|16023.6|16009.6|0
1700728500000|2023-11-23 08:35:00|16031.6|16017.6|16035.8|16021.8|16036.1|16022.1|16030.1|16016.1|0
1700728800000|2023-11-23 08:40:00|16036.1|16022.1|16032.7|16018.7|16036.8|16022.8|16031.8|16017.8|0
1700729100000|2023-11-23 08:45:00|16032.1|16018.1|16034.3|16020.3|16034.8|16020.8|16030.7|16016.7|0
1700729400000|2023-11-23 08:50:00|16034.2|16020.2|16038.7|16024.7|16039.1|16025.1|16033.9|16019.9|0
1700729700000|2023-11-23 08:55:00|16038.6|16024.6|16040.6|16026.6|16041.8|16027.8|16036.8|16022.8|0
1700730000000|2023-11-23 09:00:00|16040.4|16026.4|16032.3|16018.3|16041.1|16027.1|16032.2|16018.2|0
1700730300000|2023-11-23 09:05:00|16032.4|16018.4|16034.4|16020.4|16034.8|16020.8|16029.3|16015.3|0
1700730600000|2023-11-23 09:10:00|16034.6|16020.6|16036.6|16022.6|16039.2|16025.2|16034.4|16020.4|0
1700730900000|2023-11-23 09:15:00|16036.3|16022.3|16036.6|16022.6|16036.8|16022.8|16032.3|16018.3|0
1700731200000|2023-11-23 09:20:00|16036.7|16022.7|16035.6|16021.6|16037.6|16023.6|16032.1|16018.1|0
1700731500000|2023-11-23 09:25:00|16034.3|16020.3|16037.3|16023.3|16037.4|16023.4|16033.3|16019.3|0
1700731800000|2023-11-23 09:30:00|16037.4|16023.4|16036.3|16022.3|16037.4|16023.4|16031.1|16017.1|0
1700732100000|2023-11-23 09:35:00|16036.4|16022.4|16042.2|16028.2|16042.8|16028.8|16036.3|16022.3|0
1700732400000|2023-11-23 09:40:00|16042.1|16028.1|16042.8|16028.8|16044.1|16030.1|16039.1|16025.1|0
1700732700000|2023-11-23 09:45:00|16042.9|16028.9|16041.1|16027.1|16043.3|16029.3|16039.8|16025.8|0
1700733000000|2023-11-23 09:50:00|16040.8|16026.8|16045.6|16031.6|16046.1|16032.1|16040.8|16026.8|0
1700733300000|2023-11-23 09:55:00|16045.8|16031.8|16042.3|16028.3|16046.3|16032.3|16042.1|16028.1|0
1700733600000|2023-11-23 10:00:00|16041.8|16027.8|16045.4|16031.4|16046.9|16032.9|16041.6|16027.6|0
1700733900000|2023-11-23 10:05:00|16044.6|16030.6|16040.8|16026.8|16045.1|16031.1|16040.8|16026.8|0
1700734200000|2023-11-23 10:10:00|16041.1|16027.1|16037.1|16023.1|16042.4|16028.4|16037.1|16023.1|0
1700734500000|2023-11-23 10:15:00|16036.9|16022.9|16032.1|16018.1|16039.4|16025.4|16031.8|16017.8|0
1700734800000|2023-11-23 10:20:00|16032.3|16018.3|16033.6|16019.6|16034.3|16020.3|16030.1|16016.1|0
1700735100000|2023-11-23 10:25:00|16033.4|16019.4|16036.3|16022.3|16036.6|16022.6|16031.8|16017.8|0
1700735400000|2023-11-23 10:30:00|16036.2|16022.2|16029.3|16015.3|16036.7|16022.7|16028.8|16014.8|0
1700735700000|2023-11-23 10:35:00|16029.4|16015.4|16027.7|16013.7|16031.9|16017.9|16026.9|16012.9|0
1700736000000|2023-11-23 10:40:00|16027.3|16013.3|16027.8|16013.8|16029.1|16015.1|16025.8|16011.8|0
1700736300000|2023-11-23 10:45:00|16027.4|16013.4|16027.9|16013.9|16031.1|16017.1|16026.2|16012.2|0
1700736600000|2023-11-23 10:50:00|16028.3|16014.3|16030.8|16016.8|16030.9|16016.9|16025.7|16011.7|0
1700736900000|2023-11-23 10:55:00|16030.6|16016.6|16031.7|16017.7|16032.6|16018.6|16029.7|16015.7|0
1700737200000|2023-11-23 11:00:00|16031.6|16017.6|16032.1|16018.1|16034.7|16020.7|16030.9|16016.9|0
1700737500000|2023-11-23 11:05:00|16031.9|16017.9|16032.6|16018.6|16034.1|16020.1|16029.6|16015.6|0
1700737800000|2023-11-23 11:10:00|16032.7|16018.7|16031.1|16017.1|16035.4|16021.4|16031.1|16017.1|0
1700738100000|2023-11-23 11:15:00|16031.3|16017.3|16030.8|16016.8|16032.8|16018.8|16028.8|16014.8|0
1700738400000|2023-11-23 11:20:00|16030.7|16016.7|16034.4|16020.4|16034.6|16020.6|16028.7|16014.7|0
1700738700000|2023-11-23 11:25:00|16035.2|16021.2|16037.6|16023.6|16037.8|16023.8|16034.4|16020.4|0
1700739000000|2023-11-23 11:30:00|16037.4|16023.4|16035.6|16021.6|16037.8|16023.8|16034.3|16020.3|0
1700739300000|2023-11-23 11:35:00|16035.7|16021.7|16035.4|16021.4|16036.1|16022.1|16033.7|16019.7|0
1700739600000|2023-11-23 11:40:00|16035.3|16021.3|16034.3|16020.3|16037.8|16023.8|16034.3|16020.3|0
1700739900000|2023-11-23 11:45:00|16034.4|16020.4|16031.3|16017.3|16037.4|16023.4|16030.9|16016.9|0
1700740200000|2023-11-23 11:50:00|16031.6|16017.6|16031.3|16017.3|16033.2|16019.2|16031.1|16017.1|0
1700740500000|2023-11-23 11:55:00|16031.4|16017.4|16032.9|16018.9|16033.9|16019.9|16031.2|16017.2|0
1700740800000|2023-11-23 12:00:00|16032.8|16018.8|16029.9|16015.9|16032.8|16018.8|16029.2|16015.2|0
1700741100000|2023-11-23 12:05:00|16029.8|16015.8|16032.7|16018.7|16033.6|16019.6|16028.4|16014.4|0
1700741400000|2023-11-23 12:10:00|16032.6|16018.6|16029.7|16015.7|16034.3|16020.3|16028.3|16014.3|0
1700741700000|2023-11-23 12:15:00|16030.1|16016.1|16033.3|16019.3|16034.8|16020.8|16029.6|16015.6|0
1700742000000|2023-11-23 12:20:00|16033.4|16019.4|16037.8|16023.8|16037.8|16023.8|16032.8|16018.8|0
1700742300000|2023-11-23 12:25:00|16037.9|16023.9|16032.2|16018.2|16037.9|16023.9|16031.8|16017.8|0
1700742600000|2023-11-23 12:30:00|16031.9|16017.9|16030.3|16016.3|16032.2|16018.2|16028.8|16014.8|0
1700742900000|2023-11-23 12:35:00|16030.2|16016.2|16027.3|16013.3|16030.8|16016.8|16026.8|16012.8|0
1700743200000|2023-11-23 12:40:00|16027.2|16013.2|16023.7|16009.7|16027.8|16013.8|16023.1|16009.1|0
1700743500000|2023-11-23 12:45:00|16023.6|16009.6|16026.9|16012.9|16027.2|16013.2|16023.4|16009.4|0
1700743800000|2023-11-23 12:50:00|16027.1|16013.1|16024.3|16010.3|16027.6|16013.6|16022.9|16008.9|0
1700744100000|2023-11-23 12:55:00|16024.2|16010.2|16020.6|16006.6|16024.2|16010.2|16018.4|16004.4|0
1700744400000|2023-11-23 13:00:00|16020.8|16006.8|16019.2|16005.2|16021.4|16007.4|16018.7|16004.7|0
1700744700000|2023-11-23 13:05:00|16019.1|16005.1|16020.8|16006.8|16021.8|16007.8|16018.3|16004.3|0
1700745000000|2023-11-23 13:10:00|16020.9|16006.9|16022.1|16008.1|16022.9|16008.9|16018.2|16004.2|0
1700745300000|2023-11-23 13:15:00|16022.2|16008.2|16024.3|16010.3|16024.4|16010.4|16021.6|16007.6|0
1700745600000|2023-11-23 13:20:00|16024.7|16010.7|16020.4|16006.4|16026.8|16012.8|16018.6|16004.6|0
1700745900000|2023-11-23 13:25:00|16020.3|16006.3|16019.8|16005.8|16022.8|16008.8|16019.6|16005.6|0
1700746200000|2023-11-23 13:30:00|16019.9|16005.9|16021.8|16007.8|16022.7|16008.7|16017.8|16003.8|0
1700746500000|2023-11-23 13:35:00|16021.9|16007.9|16022.6|16008.6|16023.4|16009.4|16020.9|16006.9|0
1700746800000|2023-11-23 13:40:00|16022.7|16008.7|16027.1|16013.1|16027.2|16013.2|16022.7|16008.7|0
1700747100000|2023-11-23 13:45:00|16026.8|16012.8|16027.3|16013.3|16028.1|16014.1|16025.9|16011.9|0
1700747400000|2023-11-23 13:50:00|16027.4|16013.4|16026.6|16012.6|16027.7|16013.7|16024.8|16010.8|0
1700747700000|2023-11-23 13:55:00|16026.7|16012.7|16027.7|16013.7|16028.6|16014.6|16025.9|16011.9|0
1700748000000|2023-11-23 14:00:00|16028.1|16014.1|16031.3|16017.3|16031.6|16017.6|16027.7|16013.7|0
1700748300000|2023-11-23 14:05:00|16031.2|16017.2|16024.9|16010.9|16031.9|16017.9|16024.6|16010.6|0
1700748600000|2023-11-23 14:10:00|16025.3|16011.3|16026.1|16012.1|16027.1|16013.1|16023.6|16009.6|0
1700748900000|2023-11-23 14:15:00|16026.3|16012.3|16025.1|16011.1|16026.3|16012.3|16022.8|16008.8|0
1700749200000|2023-11-23 14:20:00|16024.9|16010.9|16022.7|16008.7|16025.1|16011.1|16021.7|16007.7|0
1700749500000|2023-11-23 14:25:00|16022.6|16008.6|16023.8|16009.8|16024.2|16010.2|16021.2|16007.2|0
1700749800000|2023-11-23 14:30:00|16024.1|16010.1|16019.3|16005.3|16024.1|16010.1|16016.7|16002.7|0
1700750100000|2023-11-23 14:35:00|16019.4|16005.4|16024.7|16010.7|16024.8|16010.8|16015.8|16001.8|0
1700750400000|2023-11-23 14:40:00|16024.8|16010.8|16024.3|16010.3|16029.7|16015.7|16021.9|16007.9|0
1700750700000|2023-11-23 14:45:00|16024.6|16010.6|16022.2|16008.2|16024.6|16010.6|16020.8|16006.8|0
1700751000000|2023-11-23 14:50:00|16021.9|16007.9|16018.3|16004.3|16026.1|16012.1|16016.8|16002.8|0
1700751300000|2023-11-23 14:55:00|16017.1|16003.1|16016.8|16002.8|16020.3|16006.3|16015.4|16001.4|0
1700751600000|2023-11-23 15:00:00|16017.3|16003.3|16012.4|15998.4|16017.6|16003.6|16012.4|15998.4|0
1700751900000|2023-11-23 15:05:00|16011.8|15997.8|16015.4|16001.4|16015.9|16001.9|16009.1|15995.1|0
1700752200000|2023-11-23 15:10:00|16015.6|16001.6|16014.6|16000.6|16018.4|16004.4|16013.9|15999.9|0
1700752500000|2023-11-23 15:15:00|16014.8|16000.8|16017|16003|16017|16003|16012|15998|0
1700752800000|2023-11-23 15:20:00|16017.1|16003.1|16016.6|16002.6|16018.6|16004.6|16016|16002|0
1700753100000|2023-11-23 15:25:00|16017.3|16003.3|16015.6|16001.6|16017.5|16003.5|16014.9|16000.9|0
1700753400000|2023-11-23 15:30:00|16016|16002|16017.1|16003.1|16017.9|16003.9|16015|16001|0
1700753700000|2023-11-23 15:35:00|16017.3|16003.3|16020.3|16006.3|16020.5|16006.5|16017.3|16003.3|0
1700754000000|2023-11-23 15:40:00|16020.6|16006.6|16023.4|16009.4|16023.8|16009.8|16020.6|16006.6|0
1700754300000|2023-11-23 15:45:00|16023.5|16009.5|16026|16012|16026.1|16012.1|16023.4|16009.4|0
1700754600000|2023-11-23 15:50:00|16026.1|16012.1|16026.8|16012.8|16027.4|16013.4|16026.1|16012.1|0
1700754900000|2023-11-23 15:55:00|16027|16013|16030.9|16016.9|16032|16018|16026.9|16012.9|0
1700755200000|2023-11-23 16:00:00|16030.8|16016.8|16026|16012|16031.8|16017.8|16026|16012|0
1700755500000|2023-11-23 16:05:00|16026.1|16012.1|16022.1|16008.1|16026.1|16012.1|16022|16008|0
1700755800000|2023-11-23 16:10:00|16022|16008|16023.8|16009.8|16024.4|16010.4|16021.9|16007.9|0
1700756100000|2023-11-23 16:15:00|16023.4|16009.4|16022.5|16008.5|16023.9|16009.9|16021.6|16007.6|0
1700756400000|2023-11-23 16:20:00|16022.4|16008.4|16023.9|16009.9|16024.5|16010.5|16022.4|16008.4|0
1700756700000|2023-11-23 16:25:00|16024|16010|16025.4|16011.4|16025.6|16011.6|16023.9|16009.9|0
1700757000000|2023-11-23 16:30:00|16025.5|16011.5|16028.5|16014.5|16029.1|16015.1|16024.9|16010.9|0
1700757300000|2023-11-23 16:35:00|16028.3|16014.3|16026.9|16012.9|16029.4|16015.4|16026.6|16012.6|0
1700757600000|2023-11-23 16:40:00|16027|16013|16026.8|16012.8|16028.4|16014.4|16026.8|16012.8|0
1700757900000|2023-11-23 16:45:00|16026.9|16012.9|16025.3|16011.3|16027.1|16013.1|16025.1|16011.1|0
1700758200000|2023-11-23 16:50:00|16025.1|16011.1|16021.8|16007.8|16026.1|16012.1|16021.5|16007.5|0
1700758500000|2023-11-23 16:55:00|16021.9|16007.9|16020.5|16006.5|16022|16008|16019.6|16005.6|0
1700758800000|2023-11-23 17:00:00|16020.3|16006.3|16019.5|16005.5|16020.6|16006.6|16018.9|16004.9|0
1700759100000|2023-11-23 17:05:00|16019.6|16005.6|16019.8|16005.8|16020.9|16006.9|16019.6|16005.6|0
1700759400000|2023-11-23 17:10:00|16019.6|16005.6|16019.9|16005.9|16020.8|16006.8|16019.5|16005.5|0
1700759700000|2023-11-23 17:15:00|16020.1|16006.1|16020.3|16006.3|16020.8|16006.8|16019.1|16005.1|0
1700760000000|2023-11-23 17:20:00|16020.4|16006.4|16020.6|16006.6|16022.1|16008.1|16020.4|16006.4|0
1700760300000|2023-11-23 17:25:00|16020.5|16006.5|16019.6|16005.6|16021|16007|16019.3|16005.3|0
1700760600000|2023-11-23 17:30:00|16019.4|16005.4|16021.4|16007.4|16021.6|16007.6|16019.3|16005.3|0
1700760900000|2023-11-23 17:35:00|16021.3|16007.3|16023.5|16009.5|16024|16010|16021.3|16007.3|0
1700761200000|2023-11-23 17:40:00|16023.8|16009.8|16021.3|16007.3|16023.9|16009.9|16020.8|16006.8|0
1700761500000|2023-11-23 17:45:00|16021.4|16007.4|16022|16008|16023.8|16009.8|16020.8|16006.8|0
1700761800000|2023-11-23 17:50:00|16021.9|16007.9|16021.1|16007.1|16023.5|16009.5|16020.5|16006.5|0
1700762100000|2023-11-23 17:55:00|16021|16007|16020.1|16006.1|16021.3|16007.3|16016.5|16002.5|0
1700762400000|2023-11-23 18:00:00|16023.1|16009.1|16022.7|16008.7|16023.1|16009.1|16019.2|16005.2|0
1700762700000|2023-11-23 18:05:00|16025.7|16011.7|16026.2|16012.2|16026.3|16012.3|16022.5|16008.5|0
1700763000000|2023-11-23 18:10:00|16026.1|16012.1|16024.9|16010.9|16026.1|16012.1|16024.9|16010.9|0
1700763300000|2023-11-23 18:15:00|16021.9|16007.9|16024.9|16010.9|16025.1|16011.1|16021.3|16007.3|0
1700763600000|2023-11-23 18:20:00|16023.4|16009.4|16021.3|16007.3|16023.4|16009.4|16021.3|16007.3|0
1700763900000|2023-11-23 18:25:00|16021.2|16007.2|16017.4|16003.4|16021.4|16007.4|16017.4|16003.4|0
1700764200000|2023-11-23 18:30:00|16017.5|16003.5|16017.3|16003.3|16017.6|16003.6|16017.3|16003.3|0
1700764500000|2023-11-23 18:35:00|16017.4|16003.4|16017.3|16003.3|16017.5|16003.5|16017.3|16003.3|0
1700764800000|2023-11-23 18:40:00|16017.4|16003.4|16017.3|16003.3|16017.6|16003.6|16017.3|16003.3|0
1700765100000|2023-11-23 18:45:00|16017.4|16003.4|16017.4|16003.4|16017.5|16003.5|16017.3|16003.3|0
1700765400000|2023-11-23 18:50:00|16017.1|16003.1|16016.9|16002.9|16017.1|16003.1|16013.3|15999.3|0
1700765700000|2023-11-23 18:55:00|16013.9|15999.9|16013.4|15999.4|16013.9|15999.9|16013.3|15999.3|0
1700766000000|2023-11-23 19:00:00|16013.3|15999.3|16013.6|15999.6|16013.7|15999.7|16013.3|15999.3|0
1700766300000|2023-11-23 19:05:00|16014|16000|16014.1|16000.1|16014.3|16000.3|16014|16000|0
1700766600000|2023-11-23 19:10:00|16014.2|16000.2|16018.4|16004.4|16018.5|16004.5|16014.2|16000.2|0
1700766900000|2023-11-23 19:15:00|16018.5|16004.5|16018.4|16004.4|16018.5|16004.5|16018.4|16004.4|0
1700767200000|2023-11-23 19:20:00|16018.5|16004.5|16018.4|16004.4|16018.5|16004.5|16018.4|16004.4|0
1700767500000|2023-11-23 19:25:00|16018.5|16004.5|16018.4|16004.4|16018.5|16004.5|16018.4|16004.4|0
1700767800000|2023-11-23 19:30:00|16018.5|16004.5|16018.5|16004.5|16018.6|16004.6|16018.4|16004.4|0
1700768100000|2023-11-23 19:35:00|16018.6|16004.6|16019|16005|16022.3|16008.3|16018.5|16004.5|0
1700768400000|2023-11-23 19:40:00|16019.1|16005.1|16019|16005|16019.1|16005.1|16019|16005|0
1700768700000|2023-11-23 19:45:00|16018.9|16004.9|16018.9|16004.9|16022.7|16008.7|16018.9|16004.9|0
1700769000000|2023-11-23 19:50:00|16019.1|16005.1|16019|16005|16019.2|16005.2|16019|16005|0
1700769300000|2023-11-23 19:55:00|16019.1|16005.1|16019.1|16005.1|16019.1|16005.1|16019|16005|0
1700769600000|2023-11-23 20:00:00|16019.2|16005.2|16019.2|16005.2|16019.2|16005.2|16019.2|16005.2|0
1700769900000|2023-11-23 20:05:00|16020.7|16006.7|16023|16009|16023|16009|16019.2|16005.2|0
1700770200000|2023-11-23 20:10:00|16022.9|16008.9|16022.8|16008.8|16023|16009|16022.8|16008.8|0
1700770500000|2023-11-23 20:15:00|16022.9|16008.9|16022.8|16008.8|16022.9|16008.9|16022.8|16008.8|0
1700770800000|2023-11-23 20:20:00|16022.9|16008.9|16025.8|16011.8|16026.5|16012.5|16022.9|16008.9|0
1700771100000|2023-11-23 20:25:00|16025.9|16011.9|16029.1|16015.1|16029.6|16015.6|16025.9|16011.9|0
1700771400000|2023-11-23 20:30:00|16027.5|16013.5|16029.1|16015.1|16029.1|16015.1|16025.5|16011.5|0
1700771700000|2023-11-23 20:35:00|16029.2|16015.2|16028.5|16014.5|16029.2|16015.2|16027.4|16013.4|0
1700772000000|2023-11-23 20:40:00|16027.8|16013.8|16027.2|16013.2|16027.8|16013.8|16026.5|16012.5|0
1700772300000|2023-11-23 20:45:00|16028|16014|16027.7|16013.7|16028|16014|16027.7|16013.7|0
1700772900000|2023-11-23 20:55:00|16027.5|16013.5|16023.9|16009.9|16027.6|16013.6|16023.9|16009.9|0
1700773200000|2023-11-23 21:00:00|16023.7|16009.7|16023.7|16009.7|16026.4|16012.4|16023.7|16009.7|0
1700773500000|2023-11-23 21:05:00|16023.5|16009.5|16023.5|16009.5|16023.5|16009.5|16023.5|16009.5|0
1700773800000|2023-11-23 21:10:00|16023.4|16009.4|16023.5|16009.5|16023.5|16009.5|16023.4|16009.4|0
1700774100000|2023-11-23 21:15:00|16023.4|16009.4|16023.5|16009.5|16023.5|16009.5|16023.4|16009.4|0
1700775900000|2023-11-23 21:45:00|16023.4|16009.4|16023.5|16009.5|16023.5|16009.5|16023.4|16009.4|0
1700776200000|2023-11-23 21:50:00|16023.4|16009.4|16023.4|16009.4|16023.4|16009.4|16023.4|16009.4|0
1700778000000|2023-11-23 22:20:00|16023.5|16009.5|16023.4|16009.4|16023.5|16009.5|16023.4|16009.4|0
1700778300000|2023-11-23 22:25:00|16023.5|16009.5|16023.4|16009.4|16023.5|16009.5|16023.4|16009.4|0
1700779800000|2023-11-23 22:50:00|16023.3|16009.3|16023.3|16009.3|16023.3|16009.3|16023.3|16009.3|0
1700780100000|2023-11-23 22:55:00|16023.4|16009.4|16023.4|16009.4|16023.4|16009.4|16023.4|16009.4|0
1700780400000|2023-11-23 23:00:00|16031.3|16017.3|16025|16011|16032|16018|16023.6|16009.6|0
1700780700000|2023-11-23 23:05:00|16024.9|16010.9|16019.4|16005.4|16025.3|16011.3|16019|16005|0
1700781000000|2023-11-23 23:10:00|16019.3|16005.3|16020.8|16006.8|16021.3|16007.3|16018.1|16004.1|0
1700781300000|2023-11-23 23:15:00|16020.6|16006.6|16023.3|16009.3|16023.3|16009.3|16019.8|16005.8|0
1700781600000|2023-11-23 23:20:00|16023.4|16009.4|16022|16008|16024.1|16010.1|16021.1|16007.1|0
1700781900000|2023-11-23 23:25:00|16022.1|16008.1|16021.9|16007.9|16023.3|16009.3|16021.1|16007.1|0
1700782200000|2023-11-23 23:30:00|16022|16008|16018|16004|16022.6|16008.6|16017.8|16003.8|0
1700782500000|2023-11-23 23:35:00|16017.9|16003.9|16018|16004|16019.3|16005.3|16017.1|16003.1|0
1700782800000|2023-11-23 23:40:00|16017.9|16003.9|16019.6|16005.6|16019.6|16005.6|16017.9|16003.9|0
1700783100000|2023-11-23 23:45:00|16019.9|16005.9|16021.3|16007.3|16021.6|16007.6|16018.1|16004.1|0
1700783400000|2023-11-23 23:50:00|16021.5|16007.5|16020.6|16006.6|16023.4|16009.4|16019|16005|0
1700783700000|2023-11-23 23:55:00|16020.8|16006.8|16022.1|16008.1|16023.1|16009.1|16020.4|16006.4|0
1700784000000|2023-11-24 00:00:00|16022|16008|16018.6|16004.6|16022|16008|16017.3|16003.3|0
1700784300000|2023-11-24 00:05:00|16018.4|16004.4|16017.8|16003.8|16019.8|16005.8|16017.4|16003.4|0
1700784600000|2023-11-24 00:10:00|16017.9|16003.9|16020.6|16006.6|16021.5|16007.5|16017.8|16003.8|0
1700784900000|2023-11-24 00:15:00|16020.5|16006.5|16022.6|16008.6|16023.5|16009.5|16020.5|16006.5|0
1700785200000|2023-11-24 00:20:00|16022.3|16008.3|16023.8|16009.8|16023.8|16009.8|16021.9|16007.9|0
1700785500000|2023-11-24 00:25:00|16023.5|16009.5|16026.3|16012.3|16026.8|16012.8|16023|16009|0
1700785800000|2023-11-24 00:30:00|16025.8|16011.8|16024.5|16010.5|16026.8|16012.8|16023.8|16009.8|0
1700786100000|2023-11-24 00:35:00|16024.4|16010.4|16023.6|16009.6|16024.8|16010.8|16022.6|16008.6|0
1700786400000|2023-11-24 00:40:00|16023.5|16009.5|16021.3|16007.3|16023.8|16009.8|16020.6|16006.6|0
1700786700000|2023-11-24 00:45:00|16021.1|16007.1|16022.5|16008.5|16023.1|16009.1|16021.1|16007.1|0
1700787000000|2023-11-24 00:50:00|16022.6|16008.6|16027.9|16013.9|16028.1|16014.1|16022.5|16008.5|0
1700787300000|2023-11-24 00:55:00|16028|16014|16026.8|16012.8|16028|16014|16025.8|16011.8|0
1700787600000|2023-11-24 01:00:00|16026.9|16012.9|16029.4|16015.4|16030.3|16016.3|16024|16010|0
1700787900000|2023-11-24 01:05:00|16029.3|16015.3|16027.9|16013.9|16029.5|16015.5|16027.4|16013.4|0
1700788200000|2023-11-24 01:10:00|16027.8|16013.8|16028.2|16014.2|16029.8|16015.8|16027.7|16013.7|0
1700788500000|2023-11-24 01:15:00|16027.9|16013.9|16025.7|16011.7|16028.2|16014.2|16023.2|16009.2|0
1700788800000|2023-11-24 01:20:00|16025.8|16011.8|16022.3|16008.3|16026.5|16012.5|16021.5|16007.5|0
1700789100000|2023-11-24 01:25:00|16022.2|16008.2|16020.2|16006.2|16023.3|16009.3|16019.9|16005.9|0
1700789400000|2023-11-24 01:30:00|16019.9|16005.9|16021.4|16007.4|16022.4|16008.4|16018.7|16004.7|0
1700789700000|2023-11-24 01:35:00|16021.7|16007.7|16023.9|16009.9|16024.3|16010.3|16021.3|16007.3|0
1700790000000|2023-11-24 01:40:00|16023.8|16009.8|16024.7|16010.7|16025.5|16011.5|16022.7|16008.7|0
1700790300000|2023-11-24 01:45:00|16024.2|16010.2|16026.3|16012.3|16027|16013|16024.2|16010.2|0
1700790600000|2023-11-24 01:50:00|16026.4|16012.4|16025.8|16011.8|16026.5|16012.5|16025|16011|0
1700790900000|2023-11-24 01:55:00|16025.9|16011.9|16026.4|16012.4|16026.9|16012.9|16024.7|16010.7|0
1700791200000|2023-11-24 02:00:00|16026.2|16012.2|16022.3|16008.3|16026.7|16012.7|16021.8|16007.8|0
1700791500000|2023-11-24 02:05:00|16022.2|16008.2|16021.2|16007.2|16022.7|16008.7|16017.2|16003.2|0
1700791800000|2023-11-24 02:10:00|16021|16007|16023.7|16009.7|16024.4|16010.4|16020.9|16006.9|0
1700792100000|2023-11-24 02:15:00|16023.4|16009.4|16023.3|16009.3|16024.5|16010.5|16022.8|16008.8|0
1700792400000|2023-11-24 02:20:00|16023.2|16009.2|16022.7|16008.7|16023.7|16009.7|16021.5|16007.5|0
1700792700000|2023-11-24 02:25:00|16022.4|16008.4|16022.5|16008.5|16024.5|16010.5|16021.9|16007.9|0
1700793000000|2023-11-24 02:30:00|16022.4|16008.4|16022.4|16008.4|16023.5|16009.5|16021.9|16007.9|0
1700793300000|2023-11-24 02:35:00|16022.3|16008.3|16021.2|16007.2|16022.3|16008.3|16019.4|16005.4|0
1700793600000|2023-11-24 02:40:00|16021|16007|16022.2|16008.2|16022.9|16008.9|16020.9|16006.9|0
1700793900000|2023-11-24 02:45:00|16022|16008|16023.7|16009.7|16024|16010|16021.3|16007.3|0
1700794200000|2023-11-24 02:50:00|16023.8|16009.8|16026.9|16012.9|16027.4|16013.4|16023.5|16009.5|0
1700794500000|2023-11-24 02:55:00|16026.8|16012.8|16025.7|16011.7|16027.7|16013.7|16025.4|16011.4|0
1700794800000|2023-11-24 03:00:00|16025.5|16011.5|16026.2|16012.2|16028.8|16014.8|16025.5|16011.5|0
1700795100000|2023-11-24 03:05:00|16026|16012|16026.2|16012.2|16028|16014|16025.5|16011.5|0
1700795400000|2023-11-24 03:10:00|16025.9|16011.9|16023.2|16009.2|16026|16012|16022.9|16008.9|0
1700795700000|2023-11-24 03:15:00|16022.7|16008.7|16022.4|16008.4|16024|16010|16022.3|16008.3|0
1700796000000|2023-11-24 03:20:00|16022.5|16008.5|16023.4|16009.4|16023.4|16009.4|16021.2|16007.2|0
1700796300000|2023-11-24 03:25:00|16023.3|16009.3|16024.2|16010.2|16024.5|16010.5|16023.2|16009.2|0
1700796600000|2023-11-24 03:30:00|16024.3|16010.3|16024|16010|16024.7|16010.7|16023.4|16009.4|0
1700796900000|2023-11-24 03:35:00|16024.2|16010.2|16024.4|16010.4|16024.9|16010.9|16023.5|16009.5|0
1700797200000|2023-11-24 03:40:00|16024.3|16010.3|16023.7|16009.7|16024.5|16010.5|16023.5|16009.5|0
1700797500000|2023-11-24 03:45:00|16023.8|16009.8|16022.9|16008.9|16024.4|16010.4|16022.8|16008.8|0
1700797800000|2023-11-24 03:50:00|16022.8|16008.8|16020.8|16006.8|16023.5|16009.5|16020.8|16006.8|0
1700798100000|2023-11-24 03:55:00|16020.9|16006.9|16022.8|16008.8|16023.5|16009.5|16019.4|16005.4|0
1700798400000|2023-11-24 04:00:00|16022.9|16008.9|16021.3|16007.3|16023.4|16009.4|16021.3|16007.3|0
1700798700000|2023-11-24 04:05:00|16021.2|16007.2|16020.7|16006.7|16021.4|16007.4|16019.7|16005.7|0
1700799000000|2023-11-24 04:10:00|16020.8|16006.8|16022.5|16008.5|16022.7|16008.7|16020.5|16006.5|0
1700799300000|2023-11-24 04:15:00|16022.4|16008.4|16022.7|16008.7|16022.8|16008.8|16022|16008|0
1700799600000|2023-11-24 04:20:00|16022.8|16008.8|16023.7|16009.7|16023.8|16009.8|16022|16008|0
1700799900000|2023-11-24 04:25:00|16023.5|16009.5|16023.4|16009.4|16023.7|16009.7|16022.5|16008.5|0
1700800200000|2023-11-24 04:30:00|16023.5|16009.5|16022.9|16008.9|16023.8|16009.8|16021.5|16007.5|0
1700800500000|2023-11-24 04:35:00|16022.8|16008.8|16022.8|16008.8|16023.3|16009.3|16022.5|16008.5|0
1700800800000|2023-11-24 04:40:00|16022.9|16008.9|16022.8|16008.8|16023.5|16009.5|16022.8|16008.8|0
1700801100000|2023-11-24 04:45:00|16022.7|16008.7|16022.2|16008.2|16022.9|16008.9|16021|16007|0
1700801400000|2023-11-24 04:50:00|16022.3|16008.3|16021|16007|16022.3|16008.3|16020.5|16006.5|0
1700801700000|2023-11-24 04:55:00|16021.2|16007.2|16021.2|16007.2|16021.5|16007.5|16021|16007|0
1700802000000|2023-11-24 05:00:00|16021|16007|16018.8|16004.8|16021.8|16007.8|16017.7|16003.7|0
1700802300000|2023-11-24 05:05:00|16018.9|16004.9|16019.4|16005.4|16020.4|16006.4|16018.5|16004.5|0
1700802600000|2023-11-24 05:10:00|16019.5|16005.5|16020.5|16006.5|16021.9|16007.9|16019.5|16005.5|0
1700802900000|2023-11-24 05:15:00|16020.4|16006.4|16019.8|16005.8|16021|16007|16019.5|16005.5|0
1700803200000|2023-11-24 05:20:00|16019.7|16005.7|16021.9|16007.9|16022.5|16008.5|16019.7|16005.7|0
1700803500000|2023-11-24 05:25:00|16021.8|16007.8|16019.5|16005.5|16021.8|16007.8|16018.7|16004.7|0
1700803800000|2023-11-24 05:30:00|16019.9|16005.9|16019.5|16005.5|16021.4|16007.4|16019.4|16005.4|0
1700804100000|2023-11-24 05:35:00|16019.7|16005.7|16018.7|16004.7|16020|16006|16018|16004|0
1700804400000|2023-11-24 05:40:00|16018.5|16004.5|16018.9|16004.9|16019.7|16005.7|16018.5|16004.5|0
1700804700000|2023-11-24 05:45:00|16019|16005|16018.7|16004.7|16019.8|16005.8|16018.7|16004.7|0
1700805000000|2023-11-24 05:50:00|16018.5|16004.5|16018.7|16004.7|16019.3|16005.3|16017|16003|0
1700805300000|2023-11-24 05:55:00|16018.8|16004.8|16020.7|16006.7|16022.2|16008.2|16018.5|16004.5|0
1700805600000|2023-11-24 06:00:00|16020.4|16006.4|16017.7|16003.7|16020.4|16006.4|16017.2|16003.2|0
1700805900000|2023-11-24 06:05:00|16017.5|16003.5|16014|16000|16017.5|16003.5|16012.3|15998.3|0
1700806200000|2023-11-24 06:10:00|16013.9|15999.9|16012.7|15998.7|16014.2|16000.2|16012.4|15998.4|0
1700806500000|2023-11-24 06:15:00|16012.8|15998.8|16012.4|15998.4|16013.8|15999.8|16011|15997|0
1700806800000|2023-11-24 06:20:00|16012.3|15998.3|16011.7|15997.7|16012.9|15998.9|16010.8|15996.8|0
1700807100000|2023-11-24 06:25:00|16011.8|15997.8|16013.2|15999.2|16014.3|16000.3|16011.7|15997.7|0
1700807400000|2023-11-24 06:30:00|16012.9|15998.9|16015.5|16001.5|16015.8|16001.8|16012.9|15998.9|0
1700807700000|2023-11-24 06:35:00|16015.7|16001.7|16014.2|16000.2|16015.8|16001.8|16013.8|15999.8|0
1700808000000|2023-11-24 06:40:00|16014|16000|16013.8|15999.8|16015|16001|16013.7|15999.7|0
1700808300000|2023-11-24 06:45:00|16013.7|15999.7|16009.7|15995.7|16013.7|15999.7|16008.4|15994.4|0
1700808600000|2023-11-24 06:50:00|16009.9|15995.9|16007.2|15993.2|16010|15996|16004.5|15990.5|0
1700808900000|2023-11-24 06:55:00|16006.9|15992.9|16010.2|15996.2|16010.2|15996.2|16006.4|15992.4|0
1700809200000|2023-11-24 07:00:00|16010.4|15996.4|15999.5|15985.5|16010.4|15996.4|15999.4|15985.4|0
1700809500000|2023-11-24 07:05:00|15999.7|15985.7|15997.9|15983.9|16000.5|15986.5|15997.9|15983.9|0
1700809800000|2023-11-24 07:10:00|15997.8|15983.8|15996.2|15982.2|15998.2|15984.2|15993.7|15979.7|0
1700810100000|2023-11-24 07:15:00|15995.7|15981.7|15990.7|15976.7|15996.4|15982.4|15990.2|15976.2|0
1700810400000|2023-11-24 07:20:00|15990.8|15976.8|15995|15981|15995.7|15981.7|15990|15976|0
1700810700000|2023-11-24 07:25:00|15993.9|15979.9|15993.7|15979.7|15996|15982|15992.7|15978.7|0
1700811000000|2023-11-24 07:30:00|15994|15980|15993|15979|15994.4|15980.4|15990.5|15976.5|0
1700811300000|2023-11-24 07:35:00|15993.2|15979.2|15994.2|15980.2|15994.4|15980.4|15986.4|15972.4|0
1700811600000|2023-11-24 07:40:00|15993.9|15979.9|15992.4|15978.4|15994.4|15980.4|15990.9|15976.9|0
1700811900000|2023-11-24 07:45:00|15992.5|15978.5|15990.3|15976.3|15994.4|15980.4|15989.2|15975.2|0
1700812200000|2023-11-24 07:50:00|15990.4|15976.4|15993.9|15979.9|15994.2|15980.2|15990.3|15976.3|0
1700812500000|2023-11-24 07:55:00|15993.8|15979.8|15994.4|15980.4|15994.7|15980.7|15991.8|15977.8|0
1700812800000|2023-11-24 08:00:00|15995.3|15981.3|15995.7|15981.7|15997.4|15983.4|15988.9|15974.9|0
1700813100000|2023-11-24 08:05:00|15995.8|15981.8|15997.9|15983.9|15999.4|15985.4|15991.9|15977.9|0
1700813400000|2023-11-24 08:10:00|15997.8|15983.8|15999.4|15985.4|16000|15986|15997|15983|0
1700813700000|2023-11-24 08:15:00|15999.7|15985.7|16005.2|15991.2|16007.2|15993.2|15999.7|15985.7|0
1700814000000|2023-11-24 08:20:00|16005|15991|16010.9|15996.9|16013.3|15999.3|16002.8|15988.8|0
1700814300000|2023-11-24 08:25:00|16010.3|15996.3|16010.9|15996.9|16012.4|15998.4|16007.3|15993.3|0
1700814600000|2023-11-24 08:30:00|16010.8|15996.8|16007.9|15993.9|16013.9|15999.9|16007.2|15993.2|0
1700814900000|2023-11-24 08:35:00|16007.8|15993.8|16007.4|15993.4|16009.4|15995.4|16004.9|15990.9|0
1700815200000|2023-11-24 08:40:00|16007.8|15993.8|16009.2|15995.2|16010.8|15996.8|16006.2|15992.2|0
1700815500000|2023-11-24 08:45:00|16008.9|15994.9|16005.9|15991.9|16010.9|15996.9|16005.3|15991.3|0
1700815800000|2023-11-24 08:50:00|16005.8|15991.8|16003.3|15989.3|16008.4|15994.4|16002|15988|0
1700816100000|2023-11-24 08:55:00|16003.2|15989.2|16002.8|15988.8|16003.7|15989.7|16001.4|15987.4|0
1700816400000|2023-11-24 09:00:00|16002.7|15988.7|16008.4|15994.4|16008.7|15994.7|16002.4|15988.4|0
1700816700000|2023-11-24 09:05:00|16008|15994|16018.4|16004.4|16019|16005|16007.8|15993.8|0
1700817000000|2023-11-24 09:10:00|16018.7|16004.7|16022.3|16008.3|16022.3|16008.3|16015.4|16001.4|0
1700817300000|2023-11-24 09:15:00|16021.9|16007.9|16024.2|16010.2|16025.4|16011.4|16019.7|16005.7|0
1700817600000|2023-11-24 09:20:00|16024|16010|16025.2|16011.2|16028.3|16014.3|16022.7|16008.7|0
1700817900000|2023-11-24 09:25:00|16025|16011|16027.9|16013.9|16028.9|16014.9|16024.9|16010.9|0
1700818200000|2023-11-24 09:30:00|16027.8|16013.8|16024.2|16010.2|16027.8|16013.8|16022.2|16008.2|0
1700818500000|2023-11-24 09:35:00|16023.8|16009.8|16025.3|16011.3|16026.5|16012.5|16022.9|16008.9|0
1700818800000|2023-11-24 09:40:00|16025.4|16011.4|16029.2|16015.2|16029.7|16015.7|16023.2|16009.2|0
1700819100000|2023-11-24 09:45:00|16029.4|16015.4|16022|16008|16029.5|16015.5|16020.9|16006.9|0
1700819400000|2023-11-24 09:50:00|16021.9|16007.9|16020.8|16006.8|16022.4|16008.4|16017|16003|0
1700819700000|2023-11-24 09:55:00|16020.7|16006.7|16015.5|16001.5|16021.2|16007.2|16014.7|16000.7|0
1700820000000|2023-11-24 10:00:00|16015.4|16001.4|16011.4|15997.4|16015.5|16001.5|16010|15996|0
1700820300000|2023-11-24 10:05:00|16011.7|15997.7|16010.4|15996.4|16016.8|16002.8|16009.7|15995.7|0
1700820600000|2023-11-24 10:10:00|16010.2|15996.2|16005.7|15991.7|16010.4|15996.4|16004.7|15990.7|0
1700820900000|2023-11-24 10:15:00|16005.2|15991.2|16003.7|15989.7|16005.3|15991.3|16001.3|15987.3|0
1700821200000|2023-11-24 10:20:00|16003.8|15989.8|16003.5|15989.5|16007|15993|16001.7|15987.7|0
1700821500000|2023-11-24 10:25:00|16003.7|15989.7|16000.4|15986.4|16004.8|15990.8|15999.9|15985.9|0
1700821800000|2023-11-24 10:30:00|16000.2|15986.2|15999.3|15985.3|16001.9|15987.9|15996.9|15982.9|0
1700822100000|2023-11-24 10:35:00|15998.4|15984.4|15994.2|15980.2|15999.8|15985.8|15991.8|15977.8|0
1700822400000|2023-11-24 10:40:00|15994|15980|15996.5|15982.5|15996.5|15982.5|15989.5|15975.5|0
1700822700000|2023-11-24 10:45:00|15998.2|15984.2|16008.3|15994.3|16009.7|15995.7|15996.9|15982.9|0
1700823000000|2023-11-24 10:50:00|16007.9|15993.9|16009.3|15995.3|16010|15996|16004|15990|0
1700823300000|2023-11-24 10:55:00|16009.4|15995.4|16008.9|15994.9|16012.3|15998.3|16008.5|15994.5|0
1700823600000|2023-11-24 11:00:00|16008.7|15994.7|16008.4|15994.4|16013.9|15999.9|16007.7|15993.7|0
1700823900000|2023-11-24 11:05:00|16008.2|15994.2|15997.4|15983.4|16008.2|15994.2|15994.2|15980.2|0
1700824200000|2023-11-24 11:10:00|15997.3|15983.3|15990.9|15976.9|15998.2|15984.2|15984.8|15970.8|0
1700824500000|2023-11-24 11:15:00|15991|15977|15999.2|15985.2|15999.4|15985.4|15986.9|15972.9|0
1700824800000|2023-11-24 11:20:00|15999.5|15985.5|15997.4|15983.4|16001.2|15987.2|15994.7|15980.7|0
1700825100000|2023-11-24 11:25:00|15997.2|15983.2|15992.4|15978.4|15997.2|15983.2|15992.2|15978.2|0
1700825400000|2023-11-24 11:30:00|15992.2|15978.2|15996.2|15982.2|15998.2|15984.2|15991.2|15977.2|0
1700825700000|2023-11-24 11:35:00|15996|15982|15998.2|15984.2|15999.4|15985.4|15994.9|15980.9|0
1700826000000|2023-11-24 11:40:00|15997.8|15983.8|15997.2|15983.2|15999.2|15985.2|15994.2|15980.2|0
1700826300000|2023-11-24 11:45:00|15997.3|15983.3|15998|15984|15998.3|15984.3|15995.2|15981.2|0
1700826600000|2023-11-24 11:50:00|15997.9|15983.9|15996.7|15982.7|15998.5|15984.5|15994.8|15980.8|0
1700826900000|2023-11-24 11:55:00|15996.4|15982.4|15998.4|15984.4|15998.9|15984.9|15993|15979|0
1700827200000|2023-11-24 12:00:00|15998.3|15984.3|15997.8|15983.8|16004.8|15990.8|15996.7|15982.7|0
1700827500000|2023-11-24 12:05:00|15997.7|15983.7|16006.2|15992.2|16008.9|15994.9|15997.2|15983.2|0
1700827800000|2023-11-24 12:10:00|16005.9|15991.9|16005.7|15991.7|16007.4|15993.4|16001.7|15987.7|0
1700828100000|2023-11-24 12:15:00|16005.9|15991.9|16000.2|15986.2|16007.4|15993.4|15998.9|15984.9|0
1700828400000|2023-11-24 12:20:00|16000|15986|16000.2|15986.2|16001.7|15987.7|15997.7|15983.7|0
1700828700000|2023-11-24 12:25:00|16000|15986|16001.2|15987.2|16002.9|15988.9|15999|15985|0
1700829000000|2023-11-24 12:30:00|16000.7|15986.7|15999.9|15985.9|16001|15987|15995.7|15981.7|0
1700829300000|2023-11-24 12:35:00|15999.8|15985.8|16002.4|15988.4|16002.8|15988.8|15999.2|15985.2|0
1700829600000|2023-11-24 12:40:00|16003|15989|16001.2|15987.2|16004.8|15990.8|16000.4|15986.4|0
1700829900000|2023-11-24 12:45:00|16001.3|15987.3|15997.2|15983.2|16001.3|15987.3|15992.8|15978.8|0
1700830200000|2023-11-24 12:50:00|15997.5|15983.5|15996.3|15982.3|16001.2|15987.2|15994|15980|0
1700830500000|2023-11-24 12:55:00|15996.2|15982.2|15996.9|15982.9|15999.2|15985.2|15995.4|15981.4|0
1700830800000|2023-11-24 13:00:00|15997.2|15983.2|15988.4|15974.4|15997.4|15983.4|15986.4|15972.4|0
1700831100000|2023-11-24 13:05:00|15988.5|15974.5|15997.2|15983.2|15998.7|15984.7|15987.2|15973.2|0
1700831400000|2023-11-24 13:10:00|15997|15983|15996.8|15982.8|16002.9|15988.9|15996.7|15982.7|0
1700831700000|2023-11-24 13:15:00|15996.7|15982.7|16000.2|15986.2|16000.7|15986.7|15994.7|15980.7|0
1700832000000|2023-11-24 13:20:00|16000.8|15986.8|15996.7|15982.7|16001.7|15987.7|15996.4|15982.4|0
1700832300000|2023-11-24 13:25:00|15996.4|15982.4|15996.2|15982.2|15998.2|15984.2|15994.2|15980.2|0
1700832600000|2023-11-24 13:30:00|15995.9|15981.9|15991.2|15977.2|15996.5|15982.5|15988.7|15974.7|0
1700832900000|2023-11-24 13:35:00|15991.4|15977.4|15991.7|15977.7|15995.7|15981.7|15990.9|15976.9|0
1700833200000|2023-11-24 13:40:00|15992.2|15978.2|16004.9|15990.9|16005|15991|15990.7|15976.7|0
1700833500000|2023-11-24 13:45:00|16005.2|15991.2|16005.4|15991.4|16010.4|15996.4|16003.9|15989.9|0
1700833800000|2023-11-24 13:50:00|16005.9|15991.9|16011.5|15997.5|16011.7|15997.7|16005.3|15991.3|0
1700834100000|2023-11-24 13:55:00|16011.7|15997.7|16010.3|15996.3|16013|15999|16010|15996|0
1700834400000|2023-11-24 14:00:00|16010.4|15996.4|16001.9|15987.9|16012.7|15998.7|16001.7|15987.7|0
1700834700000|2023-11-24 14:05:00|16002|15988|15998.4|15984.4|16002.5|15988.5|15997.3|15983.3|0
1700835000000|2023-11-24 14:10:00|15998.2|15984.2|15995.9|15981.9|15998.7|15984.7|15995.2|15981.2|0
1700835300000|2023-11-24 14:15:00|15995.7|15981.7|16001.9|15987.9|16003.4|15989.4|15994.7|15980.7|0
1700835600000|2023-11-24 14:20:00|16001.8|15987.8|15996.9|15982.9|16004.8|15990.8|15996.9|15982.9|0
1700835900000|2023-11-24 14:25:00|15994.9|15980.9|15985.7|15971.7|15996.8|15982.8|15985.4|15971.4|0
1700836200000|2023-11-24 14:30:00|15986.8|15972.8|16006|15992|16013|15999|15963.2|15949.2|0
1700836500000|2023-11-24 14:35:00|16005.4|15991.4|15984.4|15970.4|16010.7|15996.7|15975.3|15961.3|0
1700836800000|2023-11-24 14:40:00|15981|15967|15974.5|15960.5|15988.7|15974.7|15970.3|15956.3|0
1700837100000|2023-11-24 14:45:00|15978.8|15964.8|15972.1|15958.1|15987.4|15973.4|15969.3|15955.3|0
1700837400000|2023-11-24 14:50:00|15972|15958|15981.5|15967.5|15986|15972|15968.7|15954.7|0
1700837700000|2023-11-24 14:55:00|15982.1|15968.1|15988.3|15974.3|15995.2|15981.2|15981.7|15967.7|0
1700838000000|2023-11-24 15:00:00|15989.2|15975.2|15989.2|15975.2|15996.5|15982.5|15984.1|15970.1|0
1700838300000|2023-11-24 15:05:00|15990.1|15976.1|15978.3|15964.3|15990.8|15976.8|15975.5|15961.5|0
1700838600000|2023-11-24 15:10:00|15979.1|15965.1|15967.7|15953.7|15986.5|15972.5|15966.1|15952.1|0
1700838900000|2023-11-24 15:15:00|15967.5|15953.5|15970|15956|15972|15958|15959|15945|0
1700839200000|2023-11-24 15:20:00|15969.1|15955.1|15963.3|15949.3|15976.2|15962.2|15962.2|15948.2|0
1700839500000|2023-11-24 15:25:00|15962.5|15948.5|15957.7|15943.7|15966.2|15952.2|15952.7|15938.7|0
1700839800000|2023-11-24 15:30:00|15958|15944|15956.6|15942.6|15963.1|15949.1|15954.3|15940.3|0
1700840100000|2023-11-24 15:35:00|15956.7|15942.7|15966.6|15952.6|15968.8|15954.8|15956.2|15942.2|0
1700840400000|2023-11-24 15:40:00|15966.2|15952.2|15963.3|15949.3|15973.2|15959.2|15962.3|15948.3|0
1700840700000|2023-11-24 15:45:00|15963.2|15949.2|15961.8|15947.8|15968.3|15954.3|15958.3|15944.3|0
1700841000000|2023-11-24 15:50:00|15960.6|15946.6|15960.9|15946.9|15964.8|15950.8|15946.9|15932.9|0
1700841300000|2023-11-24 15:55:00|15960.3|15946.3|15967.3|15953.3|15967.9|15953.9|15953.4|15939.4|0
1700841600000|2023-11-24 16:00:00|15967.7|15953.7|15965.9|15951.9|15975.7|15961.7|15964|15950|0
1700841900000|2023-11-24 16:05:00|15966.2|15952.2|15971.2|15957.2|15974.2|15960.2|15960.7|15946.7|0
1700842200000|2023-11-24 16:10:00|15971|15957|15970.9|15956.9|15974.9|15960.9|15967.4|15953.4|0
1700842500000|2023-11-24 16:15:00|15970.7|15956.7|15971.4|15957.4|15975.4|15961.4|15969.2|15955.2|0
1700842800000|2023-11-24 16:20:00|15971.5|15957.5|15974.3|15960.3|15975.8|15961.8|15969.7|15955.7|0
1700843100000|2023-11-24 16:25:00|15974.9|15960.9|15973.7|15959.7|15976.9|15962.9|15966.4|15952.4|0
1700843400000|2023-11-24 16:30:00|15973.4|15959.4|15971.7|15957.7|15975.4|15961.4|15964.3|15950.3|0
1700843700000|2023-11-24 16:35:00|15972.2|15958.2|15971.4|15957.4|15981|15967|15970.2|15956.2|0
1700844000000|2023-11-24 16:40:00|15971.9|15957.9|15976.3|15962.3|15979.8|15965.8|15971.3|15957.3|0
1700844300000|2023-11-24 16:45:00|15977|15963|15978|15964|15985.1|15971.1|15977|15963|0
1700844600000|2023-11-24 16:50:00|15978.3|15964.3|15983.8|15969.8|15988.1|15974.1|15978.3|15964.3|0
1700844900000|2023-11-24 16:55:00|15983.6|15969.6|15983.1|15969.1|15988.8|15974.8|15979.6|15965.6|0
1700845200000|2023-11-24 17:00:00|15983|15969|15980.5|15966.5|15984|15970|15977.4|15963.4|0
1700845500000|2023-11-24 17:05:00|15980.3|15966.3|15982.4|15968.4|15984.4|15970.4|15977.5|15963.5|0
1700845800000|2023-11-24 17:10:00|15981.3|15967.3|15983.8|15969.8|15986|15972|15980.4|15966.4|0
1700846100000|2023-11-24 17:15:00|15983.6|15969.6|15985.8|15971.8|15987.6|15973.6|15980.1|15966.1|0
1700846400000|2023-11-24 17:20:00|15985|15971|15977.3|15963.3|15986.6|15972.6|15974.6|15960.6|0
1700846700000|2023-11-24 17:25:00|15977.4|15963.4|15978.8|15964.8|15987.1|15973.1|15977.4|15963.4|0
1700847000000|2023-11-24 17:30:00|15978.3|15964.3|15981.5|15967.5|15982.5|15968.5|15977.3|15963.3|0
1700847300000|2023-11-24 17:35:00|15981.4|15967.4|15980.9|15966.9|15982.8|15968.8|15977.8|15963.8|0
1700847600000|2023-11-24 17:40:00|15981.8|15967.8|15969|15955|15982.1|15968.1|15968.9|15954.9|0
1700847900000|2023-11-24 17:45:00|15968.8|15954.8|15974|15960|15977.9|15963.9|15968.8|15954.8|0
1700848200000|2023-11-24 17:50:00|15973.8|15959.8|15983.8|15969.8|15984.5|15970.5|15971.1|15957.1|0
1700848500000|2023-11-24 17:55:00|15983.4|15969.4|15986.9|15972.9|15986.9|15972.9|15981|15967|0
1700848800000|2023-11-24 18:00:00|15986.4|15972.4|15980.3|15966.3|15989.3|15975.3|15980.3|15966.3|0
1700849100000|2023-11-24 18:05:00|15980.2|15966.2|15979|15965|15981.2|15967.2|15976|15962|0
1700849400000|2023-11-24 18:10:00|15978.8|15964.8|15975.6|15961.6|15981.2|15967.2|15974.5|15960.5|0
1700849700000|2023-11-24 18:15:00|15975.2|15961.2|15972|15958|15976.5|15962.5|15972|15958|0
1700850000000|2023-11-24 18:20:00|15972.1|15958.1|15972.5|15958.5|15972.5|15958.5|15971.9|15957.9|0
1700850300000|2023-11-24 18:25:00|15972.4|15958.4|15972.2|15958.2|15972.5|15958.5|15972|15958|0
1700850600000|2023-11-24 18:30:00|15972.3|15958.3|15970.6|15956.6|15973.5|15959.5|15969.8|15955.8|0
1700850900000|2023-11-24 18:35:00|15970.7|15956.7|15971.5|15957.5|15971.5|15957.5|15967.2|15953.2|0
1700851200000|2023-11-24 18:40:00|15972|15958|15972.1|15958.1|15972.3|15958.3|15972|15958|0
1700851500000|2023-11-24 18:45:00|15972.2|15958.2|15972.4|15958.4|15972.4|15958.4|15972.2|15958.2|0
1700851800000|2023-11-24 18:50:00|15972.3|15958.3|15972.5|15958.5|15972.8|15958.8|15972.3|15958.3|0
1700852100000|2023-11-24 18:55:00|15972.6|15958.6|15973.1|15959.1|15973.1|15959.1|15972.6|15958.6|0
1700852400000|2023-11-24 19:00:00|15973.2|15959.2|15972|15958|15973.2|15959.2|15972|15958|0
1700852700000|2023-11-24 19:05:00|15971.9|15957.9|15971.9|15957.9|15971.9|15957.9|15971.9|15957.9|0
1700853000000|2023-11-24 19:10:00|15971.1|15957.1|15969.6|15955.6|15971.1|15957.1|15969.6|15955.6|0
1700853300000|2023-11-24 19:15:00|15969.4|15955.4|15969.9|15955.9|15969.9|15955.9|15969.4|15955.4|0
1700853600000|2023-11-24 19:20:00|15969.8|15955.8|15969.7|15955.7|15969.8|15955.8|15969.7|15955.7|0
1700853900000|2023-11-24 19:25:00|15969.8|15955.8|15970.2|15956.2|15970.2|15956.2|15969.8|15955.8|0
1700854500000|2023-11-24 19:35:00|15970|15956|15969.8|15955.8|15970|15956|15969.8|15955.8|0
1700854800000|2023-11-24 19:40:00|15969.7|15955.7|15969.7|15955.7|15969.7|15955.7|15969.7|15955.7|0
1700855100000|2023-11-24 19:45:00|15969.6|15955.6|15969.2|15955.2|15969.6|15955.6|15969.2|15955.2|0
1700855400000|2023-11-24 19:50:00|15966.2|15952.2|15965.3|15951.3|15968.7|15954.7|15965.1|15951.1|0
1700855700000|2023-11-24 19:55:00|15968.4|15954.4|15968.6|15954.6|15968.9|15954.9|15965.2|15951.2|0
1700856000000|2023-11-24 20:00:00|15971.6|15957.6|15972.2|15958.2|15972.2|15958.2|15971.6|15957.6|0
1700856300000|2023-11-24 20:05:00|15969.2|15955.2|15968.8|15954.8|15970.4|15956.4|15968.6|15954.6|0
1700856600000|2023-11-24 20:10:00|15968.7|15954.7|15968.7|15954.7|15968.8|15954.8|15965.1|15951.1|0
1700857200000|2023-11-24 20:20:00|15968.6|15954.6|15968.4|15954.4|15968.6|15954.6|15968.4|15954.4|0
1700857500000|2023-11-24 20:25:00|15968.5|15954.5|15969.2|15955.2|15969.2|15955.2|15968.5|15954.5|0
1700857800000|2023-11-24 20:30:00|15969.3|15955.3|15968.7|15954.7|15970.2|15956.2|15968.7|15954.7|0
1700858100000|2023-11-24 20:35:00|15968.2|15954.2|15966.1|15952.1|15968.2|15954.2|15964.3|15950.3|0
1700858400000|2023-11-24 20:40:00|15963.1|15949.1|15962.4|15948.4|15963.1|15949.1|15962.4|15948.4|0
1700858700000|2023-11-24 20:45:00|15963.9|15949.9|15966|15952|15966|15952|15962.3|15948.3|0
1700859000000|2023-11-24 20:50:00|15966.4|15952.4|15962.6|15948.6|15966.4|15952.4|15962.6|15948.6|0
1700859300000|2023-11-24 20:55:00|15965.6|15951.6|15961.2|15947.2|15966.2|15952.2|15960.2|15946.2|0
1700859600000|2023-11-24 21:00:00|15961.3|15947.3|15961|15947|15961.3|15947.3|15961|15947|0
1700898900000|2023-11-25 07:55:00|15962|15946|15962|15946|15962|15946|15962|15946|0
1700983500000|2023-11-26 07:25:00|15969.8|15953.8|15969.8|15953.8|15969.8|15953.8|15969.8|15953.8|0
1701010200000|2023-11-26 14:50:00|15961.8|15945.8|15961.8|15945.8|15961.8|15945.8|15961.8|15945.8|0
1701010500000|2023-11-26 14:55:00|15953.8|15937.8|15951.8|15935.8|15953.8|15937.8|15951.8|15935.8|0
1701010800000|2023-11-26 15:00:00|15943.9|15927.9|15936.3|15920.3|15944.8|15928.8|15935|15919|0
1701011100000|2023-11-26 15:05:00|15928.4|15912.4|15920.1|15904.1|15928.4|15912.4|15918.6|15902.6|0
1701011400000|2023-11-26 15:10:00|15912.2|15896.2|15904.4|15888.4|15912.2|15896.2|15902.4|15886.4|0
1701011700000|2023-11-26 15:15:00|15902.4|15886.4|15904.9|15888.9|15904.9|15888.9|15902.4|15886.4|0
1701012000000|2023-11-26 15:20:00|15907.8|15891.8|15913.7|15897.7|15913.7|15897.7|15907.8|15891.8|0
1701012300000|2023-11-26 15:25:00|15914.7|15898.7|15914.7|15898.7|15914.7|15898.7|15914.7|15898.7|0
1701012600000|2023-11-26 15:30:00|15916.7|15900.7|15916.7|15900.7|15916.7|15900.7|15916.7|15900.7|0
1701012900000|2023-11-26 15:35:00|15920.6|15904.6|15922.6|15906.6|15922.6|15906.6|15920.6|15904.6|0
1701014100000|2023-11-26 15:55:00|15924.6|15908.6|15924.6|15908.6|15924.6|15908.6|15924.6|15908.6|0
1701014700000|2023-11-26 16:05:00|15932.3|15916.3|15942.1|15926.1|15942.1|15926.1|15932.3|15916.3|0
1701015300000|2023-11-26 16:15:00|15949.8|15933.8|15949.8|15933.8|15949.8|15933.8|15949.8|15933.8|0
1701016200000|2023-11-26 16:30:00|15951.4|15935.4|15951.4|15935.4|15951.4|15935.4|15951.4|15935.4|0
1701019800000|2023-11-26 17:30:00|15948.3|15932.3|15946.3|15930.3|15948.3|15932.3|15946.3|15930.3|0
1701021900000|2023-11-26 18:05:00|15944|15928|15944|15928|15944|15928|15944|15928|0
1701024600000|2023-11-26 18:50:00|15936.1|15920.1|15936.1|15920.1|15936.1|15920.1|15936.1|15920.1|0
1701031800000|2023-11-26 20:50:00|15943.9|15927.9|15943.9|15927.9|15943.9|15927.9|15943.9|15927.9|0
1701032400000|2023-11-26 21:00:00|15939.7|15923.7|15939.7|15923.7|15939.7|15923.7|15939.7|15923.7|0
1701032700000|2023-11-26 21:05:00|15943.9|15927.9|15943.9|15927.9|15943.9|15927.9|15943.9|15927.9|0
1701036300000|2023-11-26 22:05:00|15951.7|15935.7|15951.7|15935.7|15951.7|15935.7|15951.7|15935.7|0
1701039600000|2023-11-26 23:00:00|15962|15946|15960.5|15944.5|15968.8|15952.8|15954.9|15938.9|0
1701039900000|2023-11-26 23:05:00|15960.3|15944.3|15952.4|15936.4|15960.3|15944.3|15952.1|15936.1|0
1701040200000|2023-11-26 23:10:00|15952.3|15936.3|15958|15942|15960.3|15944.3|15952.1|15936.1|0
1701040500000|2023-11-26 23:15:00|15958.3|15942.3|15959.3|15943.3|15959.3|15943.3|15956.8|15940.8|0
1701040800000|2023-11-26 23:20:00|15959.1|15943.1|15958.3|15942.3|15959.6|15943.6|15956.9|15940.9|0
1701041100000|2023-11-26 23:25:00|15958.4|15942.4|15957.4|15941.4|15959.3|15943.3|15955.5|15939.5|0
1701041400000|2023-11-26 23:30:00|15957.3|15941.3|15956.3|15940.3|15958.5|15942.5|15955.1|15939.1|0
1701041700000|2023-11-26 23:35:00|15956.1|15940.1|15952.1|15936.1|15956.3|15940.3|15951|15935|0
1701042000000|2023-11-26 23:40:00|15952|15936|15951.6|15935.6|15952.9|15936.9|15951.1|15935.1|0
1701042300000|2023-11-26 23:45:00|15952|15936|15954.3|15938.3|15954.3|15938.3|15950|15934|0
1701042600000|2023-11-26 23:50:00|15954.1|15938.1|15954.5|15938.5|15954.5|15938.5|15952.1|15936.1|0
1701042900000|2023-11-26 23:55:00|15954.6|15938.6|15953.8|15937.8|15955.8|15939.8|15953.8|15937.8|0
1701043200000|2023-11-27 00:00:00|15953.9|15937.9|15950.8|15934.8|15954|15938|15949|15933|0
1701043500000|2023-11-27 00:05:00|15950.6|15934.6|15945.5|15929.5|15951.1|15935.1|15940|15924|0
1701043800000|2023-11-27 00:10:00|15945.8|15929.8|15944.5|15928.5|15947.8|15931.8|15944.4|15928.4|0
1701044100000|2023-11-27 00:15:00|15944.6|15928.6|15933.9|15917.9|15945.3|15929.3|15933.5|15917.5|0
1701044400000|2023-11-27 00:20:00|15934.5|15918.5|15941.8|15925.8|15941.8|15925.8|15934.5|15918.5|0
1701044700000|2023-11-27 00:25:00|15941.6|15925.6|15940.3|15924.3|15941.6|15925.6|15936.5|15920.5|0
1701045000000|2023-11-27 00:30:00|15940.5|15924.5|15937.3|15921.3|15942.5|15926.5|15937.3|15921.3|0
1701045300000|2023-11-27 00:35:00|15937.8|15921.8|15937.3|15921.3|15941.4|15925.4|15936.6|15920.6|0
1701045600000|2023-11-27 00:40:00|15937.1|15921.1|15940.6|15924.6|15942.1|15926.1|15936.5|15920.5|0
1701045900000|2023-11-27 00:45:00|15940.8|15924.8|15940.1|15924.1|15941.4|15925.4|15939.6|15923.6|0
1701046200000|2023-11-27 00:50:00|15939.8|15923.8|15939.4|15923.4|15941.1|15925.1|15937.1|15921.1|0
1701046500000|2023-11-27 00:55:00|15940|15924|15936|15920|15940.3|15924.3|15935.6|15919.6|0
1701046800000|2023-11-27 01:00:00|15936.5|15920.5|15934.8|15918.8|15936.9|15920.9|15933.5|15917.5|0
1701047100000|2023-11-27 01:05:00|15934.9|15918.9|15938.5|15922.5|15939.5|15923.5|15934.1|15918.1|0
1701047400000|2023-11-27 01:10:00|15938.6|15922.6|15941.9|15925.9|15942.5|15926.5|15938.4|15922.4|0
1701047700000|2023-11-27 01:15:00|15941.5|15925.5|15944|15928|15945.3|15929.3|15940.3|15924.3|0
1701048000000|2023-11-27 01:20:00|15944.1|15928.1|15946.8|15930.8|15946.8|15930.8|15942.3|15926.3|0
1701048300000|2023-11-27 01:25:00|15946.1|15930.1|15952.8|15936.8|15953|15937|15946.1|15930.1|0
1701048600000|2023-11-27 01:30:00|15951.8|15935.8|15943.8|15927.8|15952|15936|15942.1|15926.1|0
1701048900000|2023-11-27 01:35:00|15943.9|15927.9|15939.5|15923.5|15944.5|15928.5|15938.9|15922.9|0
1701049200000|2023-11-27 01:40:00|15939.6|15923.6|15939.5|15923.5|15940.9|15924.9|15937.5|15921.5|0
1701049500000|2023-11-27 01:45:00|15939.4|15923.4|15940.3|15924.3|15941.1|15925.1|15937.8|15921.8|0
1701049800000|2023-11-27 01:50:00|15940|15924|15938.5|15922.5|15941.5|15925.5|15938.5|15922.5|0
1701050100000|2023-11-27 01:55:00|15938.6|15922.6|15937.5|15921.5|15938.6|15922.6|15935.8|15919.8|0
1701050400000|2023-11-27 02:00:00|15938.1|15922.1|15928.3|15912.3|15938.8|15922.8|15926.3|15910.3|0
1701050700000|2023-11-27 02:05:00|15928|15912|15922.8|15906.8|15929.8|15913.8|15922.5|15906.5|0
1701051000000|2023-11-27 02:10:00|15922.5|15906.5|15923.5|15907.5|15925.4|15909.4|15919.1|15903.1|0
1701051300000|2023-11-27 02:15:00|15923.8|15907.8|15920.4|15904.4|15924.8|15908.8|15920.4|15904.4|0
1701051600000|2023-11-27 02:20:00|15920.8|15904.8|15918.9|15902.9|15920.8|15904.8|15916.5|15900.5|0
1701051900000|2023-11-27 02:25:00|15918.3|15902.3|15916.8|15900.8|15918.9|15902.9|15916.5|15900.5|0
1701052200000|2023-11-27 02:30:00|15916.5|15900.5|15913.9|15897.9|15917.1|15901.1|15912.8|15896.8|0
1701052500000|2023-11-27 02:35:00|15914.3|15898.3|15917|15901|15917|15901|15912.1|15896.1|0
1701052800000|2023-11-27 02:40:00|15917.1|15901.1|15915|15899|15917.1|15901.1|15912.3|15896.3|0
1701053100000|2023-11-27 02:45:00|15915.1|15899.1|15913.5|15897.5|15915.5|15899.5|15912.9|15896.9|0
1701053400000|2023-11-27 02:50:00|15913.4|15897.4|15914.8|15898.8|15915.4|15899.4|15913.4|15897.4|0
1701053700000|2023-11-27 02:55:00|15914.6|15898.6|15914.9|15898.9|15915.3|15899.3|15913.1|15897.1|0
1701054000000|2023-11-27 03:00:00|15914.8|15898.8|15913.1|15897.1|15915.6|15899.6|15913|15897|0
1701054300000|2023-11-27 03:05:00|15913.5|15897.5|15912.9|15896.9|15913.9|15897.9|15911.1|15895.1|0
1701054600000|2023-11-27 03:10:00|15913|15897|15914.5|15898.5|15915.3|15899.3|15912.1|15896.1|0
1701054900000|2023-11-27 03:15:00|15914.6|15898.6|15914.3|15898.3|15915.3|15899.3|15913|15897|0
1701055200000|2023-11-27 03:20:00|15914|15898|15911.8|15895.8|15914.5|15898.5|15911.1|15895.1|0
1701055500000|2023-11-27 03:25:00|15911.9|15895.9|15906.6|15890.6|15911.9|15895.9|15906.3|15890.3|0
1701055800000|2023-11-27 03:30:00|15906.9|15890.9|15912.1|15896.1|15913.1|15897.1|15906.5|15890.5|0
1701056100000|2023-11-27 03:35:00|15912.3|15896.3|15909|15893|15912.3|15896.3|15908.8|15892.8|0
1701056400000|2023-11-27 03:40:00|15908.9|15892.9|15911.8|15895.8|15914|15898|15907.1|15891.1|0
1701056700000|2023-11-27 03:45:00|15911.6|15895.6|15909.9|15893.9|15911.8|15895.8|15909.8|15893.8|0
1701057000000|2023-11-27 03:50:00|15910|15894|15912.9|15896.9|15912.9|15896.9|15909.3|15893.3|0
1701057300000|2023-11-27 03:55:00|15912.6|15896.6|15912.5|15896.5|15913.6|15897.6|15911.8|15895.8|0
1701057600000|2023-11-27 04:00:00|15912.8|15896.8|15913.8|15897.8|15914|15898|15911.8|15895.8|0
1701057900000|2023-11-27 04:05:00|15913.9|15897.9|15912.6|15896.6|15914.3|15898.3|15912.5|15896.5|0
1701058200000|2023-11-27 04:10:00|15912.5|15896.5|15912.4|15896.4|15913.8|15897.8|15911.4|15895.4|0
1701058500000|2023-11-27 04:15:00|15912.5|15896.5|15914.5|15898.5|15915.1|15899.1|15912.4|15896.4|0
1701058800000|2023-11-27 04:20:00|15914.6|15898.6|15915|15899|15916.1|15900.1|15914.6|15898.6|0
1701059100000|2023-11-27 04:25:00|15914.9|15898.9|15915.5|15899.5|15915.9|15899.9|15914.5|15898.5|0
1701059400000|2023-11-27 04:30:00|15915.6|15899.6|15916.3|15900.3|15916.4|15900.4|15915.3|15899.3|0
1701059700000|2023-11-27 04:35:00|15916.1|15900.1|15913.8|15897.8|15916.5|15900.5|15913.8|15897.8|0
1701060000000|2023-11-27 04:40:00|15913.9|15897.9|15917.3|15901.3|15918|15902|15913.9|15897.9|0
1701060300000|2023-11-27 04:45:00|15917.1|15901.1|15916.3|15900.3|15917.6|15901.6|15916|15900|0
1701060600000|2023-11-27 04:50:00|15916.4|15900.4|15915.6|15899.6|15917.5|15901.5|15914.5|15898.5|0
1701060900000|2023-11-27 04:55:00|15915.8|15899.8|15914.4|15898.4|15917.8|15901.8|15913.5|15897.5|0
1701061200000|2023-11-27 05:00:00|15914.3|15898.3|15911|15895|15915.4|15899.4|15909.9|15893.9|0
1701061500000|2023-11-27 05:05:00|15910.9|15894.9|15909|15893|15911.3|15895.3|15908.8|15892.8|0
1701061800000|2023-11-27 05:10:00|15908.4|15892.4|15910.6|15894.6|15910.6|15894.6|15907|15891|0
1701062100000|2023-11-27 05:15:00|15911|15895|15910.5|15894.5|15911.1|15895.1|15909.1|15893.1|0
1701062400000|2023-11-27 05:20:00|15910.6|15894.6|15908.3|15892.3|15911.3|15895.3|15907.8|15891.8|0
1701062700000|2023-11-27 05:25:00|15908.4|15892.4|15909.5|15893.5|15915.5|15899.5|15908.4|15892.4|0
1701063000000|2023-11-27 05:30:00|15909.6|15893.6|15915.3|15899.3|15916|15900|15909.6|15893.6|0
1701063300000|2023-11-27 05:35:00|15915.4|15899.4|15914.5|15898.5|15915.4|15899.4|15914|15898|0
1701063600000|2023-11-27 05:40:00|15914.6|15898.6|15917|15901|15920|15904|15914.6|15898.6|0
1701063900000|2023-11-27 05:45:00|15916.9|15900.9|15916.9|15900.9|15918.1|15902.1|15915.8|15899.8|0
1701064200000|2023-11-27 05:50:00|15916.8|15900.8|15913.4|15897.4|15917|15901|15912.4|15896.4|0
1701064500000|2023-11-27 05:55:00|15913|15897|15908.1|15892.1|15913.4|15897.4|15908|15892|0
1701064800000|2023-11-27 06:00:00|15908.8|15892.8|15911.8|15895.8|15912.6|15896.6|15908.1|15892.1|0
1701065100000|2023-11-27 06:05:00|15911.9|15895.9|15917.3|15901.3|15917.6|15901.6|15911.5|15895.5|0
1701065400000|2023-11-27 06:10:00|15917.5|15901.5|15920.3|15904.3|15920.8|15904.8|15917|15901|0
1701065700000|2023-11-27 06:15:00|15919.5|15903.5|15919.5|15903.5|15920.5|15904.5|15918|15902|0
1701066000000|2023-11-27 06:20:00|15919.6|15903.6|15922.6|15906.6|15923.6|15907.6|15919.5|15903.5|0
1701066300000|2023-11-27 06:25:00|15922.3|15906.3|15922.5|15906.5|15924.9|15908.9|15922.1|15906.1|0
1701066600000|2023-11-27 06:30:00|15922.6|15906.6|15921.5|15905.5|15923.5|15907.5|15919|15903|0
1701066900000|2023-11-27 06:35:00|15921.6|15905.6|15919.1|15903.1|15922|15906|15919|15903|0
1701067200000|2023-11-27 06:40:00|15919|15903|15920|15904|15920.3|15904.3|15918.4|15902.4|0
1701067500000|2023-11-27 06:45:00|15919.9|15903.9|15923.8|15907.8|15923.9|15907.9|15919.5|15903.5|0
1701067800000|2023-11-27 06:50:00|15923.9|15907.9|15922|15906|15924.5|15908.5|15921.1|15905.1|0
1701068100000|2023-11-27 06:55:00|15921.9|15905.9|15923.1|15907.1|15925|15909|15921.8|15905.8|0
1701068400000|2023-11-27 07:00:00|15923|15907|15934.5|15918.5|15935.3|15919.3|15923|15907|0
1701068700000|2023-11-27 07:05:00|15935|15919|15935|15919|15935.8|15919.8|15933.4|15917.4|0
1701069000000|2023-11-27 07:10:00|15935.1|15919.1|15940.8|15924.8|15941.1|15925.1|15935|15919|0
1701069300000|2023-11-27 07:15:00|15940.9|15924.9|15941|15925|15941.4|15925.4|15939.1|15923.1|0
1701069600000|2023-11-27 07:20:00|15941.4|15925.4|15946.9|15930.9|15949.3|15933.3|15941.3|15925.3|0
1701069900000|2023-11-27 07:25:00|15947|15931|15947|15931|15948.9|15932.9|15946.1|15930.1|0
1701070200000|2023-11-27 07:30:00|15946.9|15930.9|15946.8|15930.8|15949.3|15933.3|15945.3|15929.3|0
1701070500000|2023-11-27 07:35:00|15947.9|15931.9|15948.6|15932.6|15949.5|15933.5|15946.8|15930.8|0
1701070800000|2023-11-27 07:40:00|15948|15932|15946.8|15930.8|15949.8|15933.8|15944.9|15928.9|0
1701071100000|2023-11-27 07:45:00|15946.9|15930.9|15948.1|15932.1|15949|15933|15946.4|15930.4|0
1701071400000|2023-11-27 07:50:00|15948.3|15932.3|15952|15936|15952.3|15936.3|15948|15932|0
1701071700000|2023-11-27 07:55:00|15952.1|15936.1|15951.3|15935.3|15954.3|15938.3|15950|15934|0
1701072000000|2023-11-27 08:00:00|15952.3|15936.3|15952.4|15936.4|15954.9|15938.9|15948|15932|0
1701072300000|2023-11-27 08:05:00|15952.5|15936.5|15951.6|15935.6|15954.8|15938.8|15948.5|15932.5|0
1701072600000|2023-11-27 08:10:00|15952.9|15936.9|15947.3|15931.3|15953.5|15937.5|15946.9|15930.9|0
1701072900000|2023-11-27 08:15:00|15947.4|15931.4|15961.1|15945.1|15961.1|15945.1|15947.4|15931.4|0
1701073200000|2023-11-27 08:20:00|15961|15945|15960.3|15944.3|15961.8|15945.8|15957.3|15941.3|0
1701073500000|2023-11-27 08:25:00|15960.4|15944.4|15958.8|15942.8|15963.8|15947.8|15958.5|15942.5|0
1701073800000|2023-11-27 08:30:00|15958.4|15942.4|15963.1|15947.1|15963.4|15947.4|15958|15942|0
1701074100000|2023-11-27 08:35:00|15963.3|15947.3|15964|15948|15964.9|15948.9|15962|15946|0
1701074400000|2023-11-27 08:40:00|15964.5|15948.5|15961.4|15945.4|15966.3|15950.3|15961.4|15945.4|0
1701074700000|2023-11-27 08:45:00|15961|15945|15961.3|15945.3|15963.8|15947.8|15959.6|15943.6|0
1701075000000|2023-11-27 08:50:00|15961.1|15945.1|15961.5|15945.5|15962.5|15946.5|15957.5|15941.5|0
1701075300000|2023-11-27 08:55:00|15960.4|15944.4|15962|15946|15962.3|15946.3|15959.3|15943.3|0
1701075600000|2023-11-27 09:00:00|15962.3|15946.3|15959|15943|15963.1|15947.1|15957.5|15941.5|0
1701075900000|2023-11-27 09:05:00|15958.8|15942.8|15959|15943|15959.4|15943.4|15955.4|15939.4|0
1701076200000|2023-11-27 09:10:00|15958.8|15942.8|15965.3|15949.3|15966.3|15950.3|15958.1|15942.1|0
1701076500000|2023-11-27 09:15:00|15965.4|15949.4|15958.5|15942.5|15966.9|15950.9|15957.8|15941.8|0
1701076800000|2023-11-27 09:20:00|15958.8|15942.8|15958|15942|15960.3|15944.3|15956.3|15940.3|0
1701077100000|2023-11-27 09:25:00|15958.3|15942.3|15957.4|15941.4|15959.3|15943.3|15955.9|15939.9|0
1701077400000|2023-11-27 09:30:00|15957.5|15941.5|15959|15943|15959.5|15943.5|15956.1|15940.1|0
1701077700000|2023-11-27 09:35:00|15958.9|15942.9|15951.8|15935.8|15959.8|15943.8|15951.3|15935.3|0
1701078000000|2023-11-27 09:40:00|15951.9|15935.9|15952.3|15936.3|15954.5|15938.5|15951.6|15935.6|0
1701078300000|2023-11-27 09:45:00|15951.8|15935.8|15952.3|15936.3|15954.8|15938.8|15949.8|15933.8|0
1701078600000|2023-11-27 09:50:00|15952.4|15936.4|15947.8|15931.8|15952.4|15936.4|15947.5|15931.5|0
1701078900000|2023-11-27 09:55:00|15947.9|15931.9|15941.5|15925.5|15947.9|15931.9|15938.8|15922.8|0
1701079200000|2023-11-27 10:00:00|15941.6|15925.6|15947|15931|15947.3|15931.3|15941|15925|0
1701079500000|2023-11-27 10:05:00|15946.9|15930.9|15951.5|15935.5|15952.5|15936.5|15945.3|15929.3|0
1701079800000|2023-11-27 10:10:00|15951.8|15935.8|15963.5|15947.5|15963.5|15947.5|15950.8|15934.8|0
1701080100000|2023-11-27 10:15:00|15963.6|15947.6|15966|15950|15966.9|15950.9|15960.5|15944.5|0
1701080400000|2023-11-27 10:20:00|15966.8|15950.8|15965.6|15949.6|15966.9|15950.9|15964.8|15948.8|0
1701080700000|2023-11-27 10:25:00|15965.8|15949.8|15966.4|15950.4|15966.9|15950.9|15965.4|15949.4|0
1701081000000|2023-11-27 10:30:00|15966.5|15950.5|15965.8|15949.8|15966.9|15950.9|15964.3|15948.3|0
1701081300000|2023-11-27 10:35:00|15965.6|15949.6|15964.5|15948.5|15966|15950|15961.6|15945.6|0
1701081600000|2023-11-27 10:40:00|15964.4|15948.4|15965.6|15949.6|15970.8|15954.8|15963.6|15947.6|0
1701081900000|2023-11-27 10:45:00|15965.4|15949.4|15968.3|15952.3|15970|15954|15963.8|15947.8|0
1701082200000|2023-11-27 10:50:00|15968.6|15952.6|15974.9|15958.9|15975.3|15959.3|15968|15952|0
1701082500000|2023-11-27 10:55:00|15975|15959|15976.6|15960.6|15977.5|15961.5|15973.5|15957.5|0
1701082800000|2023-11-27 11:00:00|15976.3|15960.3|15975.4|15959.4|15978.1|15962.1|15973.3|15957.3|0
1701083100000|2023-11-27 11:05:00|15975.5|15959.5|15978.1|15962.1|15978.1|15962.1|15973.9|15957.9|0
1701083400000|2023-11-27 11:10:00|15978.5|15962.5|15976.5|15960.5|15979.4|15963.4|15976.3|15960.3|0
1701083700000|2023-11-27 11:15:00|15976.4|15960.4|15972.3|15956.3|15976.8|15960.8|15971|15955|0
1701084000000|2023-11-27 11:20:00|15972.8|15956.8|15972.5|15956.5|15973.4|15957.4|15970.5|15954.5|0
1701084300000|2023-11-27 11:25:00|15972.8|15956.8|15970.5|15954.5|15972.8|15956.8|15968.8|15952.8|0
1701084600000|2023-11-27 11:30:00|15970.4|15954.4|15974.5|15958.5|15975.6|15959.6|15970.4|15954.4|0
1701084900000|2023-11-27 11:35:00|15974.8|15958.8|15968|15952|15974.8|15958.8|15967.9|15951.9|0
1701085200000|2023-11-27 11:40:00|15967.9|15951.9|15967.8|15951.8|15971.3|15955.3|15966.6|15950.6|0
1701085500000|2023-11-27 11:45:00|15967.6|15951.6|15969|15953|15970.5|15954.5|15966.4|15950.4|0
1701085800000|2023-11-27 11:50:00|15968.9|15952.9|15963.8|15947.8|15969.4|15953.4|15963.4|15947.4|0
1701086100000|2023-11-27 11:55:00|15963.5|15947.5|15970.4|15954.4|15970.4|15954.4|15962.3|15946.3|0
1701086400000|2023-11-27 12:00:00|15970|15954|15979.1|15963.1|15979.1|15963.1|15970|15954|0
1701086700000|2023-11-27 12:05:00|15978.9|15962.9|15980.9|15964.9|15981.5|15965.5|15977.3|15961.3|0
1701087000000|2023-11-27 12:10:00|15980.4|15964.4|15980.5|15964.5|15985.3|15969.3|15980.3|15964.3|0
1701087300000|2023-11-27 12:15:00|15980.3|15964.3|15980.8|15964.8|15982.5|15966.5|15978.1|15962.1|0
1701087600000|2023-11-27 12:20:00|15980.6|15964.6|15978.1|15962.1|15983.6|15967.6|15977.8|15961.8|0
1701087900000|2023-11-27 12:25:00|15977.5|15961.5|15971|15955|15977.9|15961.9|15968.8|15952.8|0
1701088200000|2023-11-27 12:30:00|15971.3|15955.3|15974.6|15958.6|15978|15962|15971.3|15955.3|0
1701088500000|2023-11-27 12:35:00|15974.5|15958.5|15968|15952|15976.1|15960.1|15967.6|15951.6|0
1701088800000|2023-11-27 12:40:00|15967.9|15951.9|15968|15952|15969.8|15953.8|15965.4|15949.4|0
1701089100000|2023-11-27 12:45:00|15968.1|15952.1|15969.5|15953.5|15969.8|15953.8|15964.6|15948.6|0
1701089400000|2023-11-27 12:50:00|15969.4|15953.4|15972|15956|15973|15957|15968|15952|0
1701089700000|2023-11-27 12:55:00|15971.8|15955.8|15971.5|15955.5|15973.5|15957.5|15969.3|15953.3|0
1701090000000|2023-11-27 13:00:00|15971.6|15955.6|15978|15962|15978.3|15962.3|15969.3|15953.3|0
1701090300000|2023-11-27 13:05:00|15977.8|15961.8|15983.8|15967.8|15985.6|15969.6|15977.4|15961.4|0
1701090600000|2023-11-27 13:10:00|15983.3|15967.3|15984.1|15968.1|15986.4|15970.4|15982.6|15966.6|0
1701090900000|2023-11-27 13:15:00|15984|15968|15983.8|15967.8|15984.6|15968.6|15979.6|15963.6|0
1701091200000|2023-11-27 13:20:00|15983.3|15967.3|15986.1|15970.1|15987|15971|15982.1|15966.1|0
1701091500000|2023-11-27 13:25:00|15986.3|15970.3|15987.3|15971.3|15988.5|15972.5|15984.1|15968.1|0
1701091800000|2023-11-27 13:30:00|15986.9|15970.9|15983.1|15967.1|15988.4|15972.4|15981.3|15965.3|0
1701092100000|2023-11-27 13:35:00|15982.8|15966.8|15974.1|15958.1|15983|15967|15973.1|15957.1|0
1701092400000|2023-11-27 13:40:00|15974|15958|15972.9|15956.9|15976.8|15960.8|15972|15956|0
1701092700000|2023-11-27 13:45:00|15973|15957|15973.9|15957.9|15974.3|15958.3|15969.8|15953.8|0
1701093000000|2023-11-27 13:50:00|15973.8|15957.8|15973.5|15957.5|15974.9|15958.9|15968.5|15952.5|0
1701093300000|2023-11-27 13:55:00|15973.8|15957.8|15967.1|15951.1|15973.8|15957.8|15963.6|15947.6|0
1701093600000|2023-11-27 14:00:00|15967|15951|15953.9|15937.9|15970.8|15954.8|15953.5|15937.5|0
1701093900000|2023-11-27 14:05:00|15953.4|15937.4|15946.1|15930.1|15954.5|15938.5|15945.9|15929.9|0
1701094200000|2023-11-27 14:10:00|15946.4|15930.4|15947.5|15931.5|15948.9|15932.9|15943.8|15927.8|0
1701094500000|2023-11-27 14:15:00|15947.8|15931.8|15952.5|15936.5|15953.3|15937.3|15947.5|15931.5|0
1701094800000|2023-11-27 14:20:00|15952.8|15936.8|15959.8|15943.8|15961.8|15945.8|15951.5|15935.5|0
1701095100000|2023-11-27 14:25:00|15960.1|15944.1|15965.1|15949.1|15965.1|15949.1|15957|15941|0
1701095400000|2023-11-27 14:30:00|15966.8|15950.8|15953.8|15937.8|16003.8|15987.8|15953.8|15937.8|0
1701095700000|2023-11-27 14:35:00|15954.5|15938.5|15969.5|15953.5|15970.6|15954.6|15938.3|15922.3|0
1701096000000|2023-11-27 14:40:00|15968.4|15952.4|15968|15952|15982.1|15966.1|15964.8|15948.8|0
1701096300000|2023-11-27 14:45:00|15969.1|15953.1|15965.4|15949.4|15973|15957|15958.6|15942.6|0
1701096600000|2023-11-27 14:50:00|15965.7|15949.7|15970|15954|15970|15954|15952.3|15936.3|0
1701096900000|2023-11-27 14:55:00|15969.8|15953.8|15974.5|15958.5|15974.8|15958.8|15960|15944|0
1701097200000|2023-11-27 15:00:00|15977.3|15961.3|15983|15967|15989|15973|15975.5|15959.5|0
1701097500000|2023-11-27 15:05:00|15983.8|15967.8|16010.9|15994.9|16010.9|15994.9|15979|15963|0
1701097800000|2023-11-27 15:10:00|16011.8|15995.8|15996.5|15980.5|16015.9|15999.9|15986.2|15970.2|0
1701098100000|2023-11-27 15:15:00|15996.8|15980.8|15984.8|15968.8|15997.2|15981.2|15980.4|15964.4|0
1701098400000|2023-11-27 15:20:00|15985.3|15969.3|15969.2|15953.2|15992.4|15976.4|15967|15951|0
1701098700000|2023-11-27 15:25:00|15973|15957|15981.5|15965.5|15990.2|15974.2|15972.5|15956.5|0
1701099000000|2023-11-27 15:30:00|15983.8|15967.8|16005.9|15989.9|16006.2|15990.2|15983.3|15967.3|0
1701099300000|2023-11-27 15:35:00|16006|15990|16004.3|15988.3|16014.3|15998.3|15998.9|15982.9|0
1701099600000|2023-11-27 15:40:00|16004.2|15988.2|16010.8|15994.8|16016.5|16000.5|16004.2|15988.2|0
1701099900000|2023-11-27 15:45:00|16010.5|15994.5|16012.3|15996.3|16017.2|16001.2|16000.2|15984.2|0
1701100200000|2023-11-27 15:50:00|16012|15996|16008.7|15992.7|16012|15996|16005.4|15989.4|0
1701100500000|2023-11-27 15:55:00|16008.5|15992.5|16008.5|15992.5|16018.9|16002.9|16007.7|15991.7|0
1701100800000|2023-11-27 16:00:00|16007.9|15991.9|15994.2|15978.2|16007.9|15991.9|15992|15976|0
1701101100000|2023-11-27 16:05:00|15993.7|15977.7|15989.9|15973.9|15994.7|15978.7|15973.9|15957.9|0
1701101400000|2023-11-27 16:10:00|15989.3|15973.3|15982.7|15966.7|15992.7|15976.7|15976.3|15960.3|0
1701101700000|2023-11-27 16:15:00|15982.5|15966.5|15985|15969|15985.3|15969.3|15976.2|15960.2|0
1701102000000|2023-11-27 16:20:00|15984.9|15968.9|15986.4|15970.4|15995.4|15979.4|15982.2|15966.2|0
1701102300000|2023-11-27 16:25:00|15986.2|15970.2|15995.8|15979.8|15995.9|15979.9|15983.9|15967.9|0
1701102600000|2023-11-27 16:30:00|15995.9|15979.9|15995|15979|15998.3|15982.3|15988.2|15972.2|0
1701102900000|2023-11-27 16:35:00|15995.8|15979.8|16007.3|15991.3|16011|15995|15994.3|15978.3|0
1701103200000|2023-11-27 16:40:00|16005.7|15989.7|16005.2|15989.2|16015.5|15999.5|15996|15980|0
1701103500000|2023-11-27 16:45:00|16005.1|15989.1|16010.7|15994.7|16015.1|15999.1|16003.6|15987.6|0
1701103800000|2023-11-27 16:50:00|16011.3|15995.3|16018.7|16002.7|16019.5|16003.5|16009.3|15993.3|0
1701104100000|2023-11-27 16:55:00|16018.3|16002.3|16020.8|16004.8|16031.2|16015.2|16017|16001|0
1701104400000|2023-11-27 17:00:00|16020.1|16004.1|16026|16010|16026|16010|16013.7|15997.7|0
1701104700000|2023-11-27 17:05:00|16025.7|16009.7|16029.2|16013.2|16032.5|16016.5|16022.5|16006.5|0
1701105000000|2023-11-27 17:10:00|16028.7|16012.7|16031.5|16015.5|16033.5|16017.5|16024.1|16008.1|0
1701105300000|2023-11-27 17:15:00|16030.3|16014.3|16028.5|16012.5|16032.5|16016.5|16021.3|16005.3|0
1701105600000|2023-11-27 17:20:00|16028.1|16012.1|16023.6|16007.6|16028.5|16012.5|16020.2|16004.2|0
1701105900000|2023-11-27 17:25:00|16023.8|16007.8|16026.3|16010.3|16029.8|16013.8|16019.2|16003.2|0
1701106200000|2023-11-27 17:30:00|16027.1|16011.1|16025.3|16009.3|16028.5|16012.5|16023.8|16007.8|0
1701106500000|2023-11-27 17:35:00|16025.7|16009.7|16023.9|16007.9|16027|16011|16021.8|16005.8|0
1701106800000|2023-11-27 17:40:00|16023.7|16007.7|16033.4|16017.4|16035.3|16019.3|16023.7|16007.7|0
1701107100000|2023-11-27 17:45:00|16034|16018|16030.4|16014.4|16035.5|16019.5|16029.8|16013.8|0
1701107400000|2023-11-27 17:50:00|16030.2|16014.2|16036.7|16020.7|16037|16021|16027.2|16011.2|0
1701107700000|2023-11-27 17:55:00|16036.5|16020.5|16039|16023|16041.7|16025.7|16036|16020|0
1701108000000|2023-11-27 18:00:00|16039.3|16023.3|16050|16034|16050.9|16034.9|16033.9|16017.9|0
1701108300000|2023-11-27 18:05:00|16048.5|16032.5|16044.3|16028.3|16052.2|16036.2|16044.3|16028.3|0
1701108600000|2023-11-27 18:10:00|16044.4|16028.4|16054.5|16038.5|16054.5|16038.5|16044.3|16028.3|0
1701108900000|2023-11-27 18:15:00|16054.7|16038.7|16041.9|16025.9|16055.4|16039.4|16041.9|16025.9|0
1701109200000|2023-11-27 18:20:00|16042.2|16026.2|16033|16017|16042.2|16026.2|16030.7|16014.7|0
1701109500000|2023-11-27 18:25:00|16032.5|16016.5|16032.8|16016.8|16033.8|16017.8|16026.7|16010.7|0
1701109800000|2023-11-27 18:30:00|16032.7|16016.7|16034|16018|16036.7|16020.7|16028.7|16012.7|0
1701110100000|2023-11-27 18:35:00|16033.8|16017.8|16028.3|16012.3|16037.5|16021.5|16027|16011|0
1701110400000|2023-11-27 18:40:00|16028.7|16012.7|16021.8|16005.8|16029.3|16013.3|16021|16005|0
1701110700000|2023-11-27 18:45:00|16022.2|16006.2|16021.7|16005.7|16029.8|16013.8|16019.4|16003.4|0
1701111000000|2023-11-27 18:50:00|16021|16005|16018|16002|16025.3|16009.3|16017.3|16001.3|0
1701111300000|2023-11-27 18:55:00|16018.2|16002.2|16019.4|16003.4|16021|16005|16011.3|15995.3|0
1701111600000|2023-11-27 19:00:00|16020.5|16004.5|16017.2|16001.2|16024.3|16008.3|16016.2|16000.2|0
1701111900000|2023-11-27 19:05:00|16016|16000|16017.9|16001.9|16021|16005|16011.5|15995.5|0
1701112200000|2023-11-27 19:10:00|16017.8|16001.8|16016.3|16000.3|16018.9|16002.9|16013.9|15997.9|0
1701112500000|2023-11-27 19:15:00|16015.5|15999.5|16002.7|15986.7|16015.5|15999.5|16002.7|15986.7|0
1701112800000|2023-11-27 19:20:00|16003.3|15987.3|16006.3|15990.3|16007.4|15991.4|16000.8|15984.8|0
1701113100000|2023-11-27 19:25:00|16005.6|15989.6|16007|15991|16007.1|15991.1|16001|15985|0
1701113400000|2023-11-27 19:30:00|16007.5|15991.5|16003.3|15987.3|16007.8|15991.8|15999|15983|0
1701113700000|2023-11-27 19:35:00|16003.6|15987.6|15997.8|15981.8|16009.4|15993.4|15997.8|15981.8|0
1701114000000|2023-11-27 19:40:00|15997.1|15981.1|15977.8|15961.8|15998|15982|15965.8|15949.8|0
1701114300000|2023-11-27 19:45:00|15977.1|15961.1|15972.6|15956.6|15983.5|15967.5|15970.3|15954.3|0
1701114600000|2023-11-27 19:50:00|15972.9|15956.9|15978.3|15962.3|15979|15963|15972.1|15956.1|0
1701114900000|2023-11-27 19:55:00|15977.4|15961.4|15992.6|15976.6|15992.8|15976.8|15976.8|15960.8|0
1701115200000|2023-11-27 20:00:00|15991.8|15975.8|15992.8|15976.8|15995.8|15979.8|15989.1|15973.1|0
1701115500000|2023-11-27 20:05:00|15992.6|15976.6|15993.5|15977.5|15996.8|15980.8|15988.9|15972.9|0
1701115800000|2023-11-27 20:10:00|15992.8|15976.8|15988.3|15972.3|15994.9|15978.9|15987.9|15971.9|0
1701116100000|2023-11-27 20:15:00|15988.5|15972.5|15996|15980|15996|15980|15986.6|15970.6|0
1701116400000|2023-11-27 20:20:00|15995.6|15979.6|16005.3|15989.3|16006.6|15990.6|15995.6|15979.6|0
1701116700000|2023-11-27 20:25:00|16005.4|15989.4|16005.6|15989.6|16007|15991|16001.9|15985.9|0
1701117000000|2023-11-27 20:30:00|16006.4|15990.4|16006.4|15990.4|16007.6|15991.6|16002.5|15986.5|0
1701117300000|2023-11-27 20:35:00|16006.1|15990.1|16011.1|15995.1|16014.3|15998.3|16004.5|15988.5|0
1701117600000|2023-11-27 20:40:00|16009.9|15993.9|16001.9|15985.9|16010.5|15994.5|16000.6|15984.6|0
1701117900000|2023-11-27 20:45:00|16001|15985|15989.7|15973.7|16002.9|15986.9|15988.5|15972.5|0
1701118200000|2023-11-27 20:50:00|15990|15974|15979.2|15963.2|15995.9|15979.9|15978.4|15962.4|0
1701118500000|2023-11-27 20:55:00|15979.1|15963.1|15973|15957|15979.1|15963.1|15965.7|15949.7|0
1701118800000|2023-11-27 21:00:00|15972.1|15956.1|15970.9|15954.9|15975.6|15959.6|15969.1|15953.1|0
1701119100000|2023-11-27 21:05:00|15971.1|15955.1|15972.6|15956.6|15974.1|15958.1|15970.6|15954.6|0
1701119400000|2023-11-27 21:10:00|15973.3|15957.3|15972.6|15956.6|15973.3|15957.3|15969.4|15953.4|0
1701119700000|2023-11-27 21:15:00|15972.9|15956.9|15972.7|15956.7|15972.9|15956.9|15970.6|15954.6|0
1701120000000|2023-11-27 21:20:00|15972.4|15956.4|15972.9|15956.9|15973.8|15957.8|15972.2|15956.2|0
1701120300000|2023-11-27 21:25:00|15972.7|15956.7|15972.3|15956.3|15973.3|15957.3|15971.9|15955.9|0
1701120600000|2023-11-27 21:30:00|15972.2|15956.2|15972.3|15956.3|15972.7|15956.7|15971.7|15955.7|0
1701120900000|2023-11-27 21:35:00|15972.4|15956.4|15971.3|15955.3|15972.9|15956.9|15971.1|15955.1|0
1701121200000|2023-11-27 21:40:00|15971.4|15955.4|15970.7|15954.7|15972.4|15956.4|15970.6|15954.6|0
1701121500000|2023-11-27 21:45:00|15970.6|15954.6|15969.7|15953.7|15971.3|15955.3|15968.9|15952.9|0
1701121800000|2023-11-27 21:50:00|15969.6|15953.6|15969.3|15953.3|15970.1|15954.1|15968.7|15952.7|0
1701122100000|2023-11-27 21:55:00|15969.4|15953.4|15970.2|15954.2|15970.7|15954.7|15969.3|15953.3|0
1701122400000|2023-11-27 22:00:00|15970|15954|15970.5|15954.5|15970.6|15954.6|15970|15954|0
1701122700000|2023-11-27 22:05:00|15970.4|15954.4|15973.7|15957.7|15973.9|15957.9|15970.2|15954.2|0
1701123000000|2023-11-27 22:10:00|15973.9|15957.9|15975|15959|15975|15959|15973.9|15957.9|0
1701123300000|2023-11-27 22:15:00|15974.9|15958.9|15973.1|15957.1|15975|15959|15973.1|15957.1|0
1701123600000|2023-11-27 22:20:00|15973.2|15957.2|15973.6|15957.6|15974|15958|15973|15957|0
1701123900000|2023-11-27 22:25:00|15973.7|15957.7|15973.7|15957.7|15974.3|15958.3|15973.6|15957.6|0
1701124200000|2023-11-27 22:30:00|15973.9|15957.9|15973.2|15957.2|15973.9|15957.9|15973.1|15957.1|0
1701124500000|2023-11-27 22:35:00|15973.9|15957.9|15974.8|15958.8|15974.8|15958.8|15973.6|15957.6|0
1701124800000|2023-11-27 22:40:00|15974.7|15958.7|15974.9|15958.9|15974.9|15958.9|15974.4|15958.4|0
1701125100000|2023-11-27 22:45:00|15975.1|15959.1|15976|15960|15976.7|15960.7|15975.1|15959.1|0
1701125400000|2023-11-27 22:50:00|15976.1|15960.1|15975.6|15959.6|15976.4|15960.4|15975.5|15959.5|0
1701125700000|2023-11-27 22:55:00|15975.7|15959.7|15975.9|15959.9|15976.5|15960.5|15975.5|15959.5|0
1701126000000|2023-11-27 23:00:00|15973.2|15957.2|15977.2|15961.2|15978.8|15962.8|15970.1|15954.1|0
1701126300000|2023-11-27 23:05:00|15977.5|15961.5|15977.5|15961.5|15978|15962|15974.6|15958.6|0
1701126600000|2023-11-27 23:10:00|15977.3|15961.3|15976.8|15960.8|15977.8|15961.8|15976.2|15960.2|0
1701126900000|2023-11-27 23:15:00|15977.5|15961.5|15977.7|15961.7|15978|15962|15976.6|15960.6|0
1701127200000|2023-11-27 23:20:00|15978|15962|15977.8|15961.8|15978.5|15962.5|15976.7|15960.7|0
1701127500000|2023-11-27 23:25:00|15977.7|15961.7|15977.7|15961.7|15978.2|15962.2|15977.2|15961.2|0
1701127800000|2023-11-27 23:30:00|15978|15962|15974.5|15958.5|15978.6|15962.6|15974.5|15958.5|0
1701128100000|2023-11-27 23:35:00|15975|15959|15976.1|15960.1|15976.7|15960.7|15974.3|15958.3|0
1701128400000|2023-11-27 23:40:00|15976.2|15960.2|15976|15960|15977.2|15961.2|15974.3|15958.3|0
1701128700000|2023-11-27 23:45:00|15976.2|15960.2|15977.7|15961.7|15978.2|15962.2|15975.5|15959.5|0
1701129000000|2023-11-27 23:50:00|15977.8|15961.8|15975.7|15959.7|15977.8|15961.8|15975.7|15959.7|0
1701129300000|2023-11-27 23:55:00|15975.6|15959.6|15977|15961|15977.5|15961.5|15975.2|15959.2|0
1701129600000|2023-11-28 00:00:00|15977.2|15961.2|15971|15955|15977.2|15961.2|15970.3|15954.3|0
1701129900000|2023-11-28 00:05:00|15971.1|15955.1|15972.2|15956.2|15973.3|15957.3|15970|15954|0
1701130200000|2023-11-28 00:10:00|15972.3|15956.3|15971.5|15955.5|15972.3|15956.3|15969.8|15953.8|0
1701130500000|2023-11-28 00:15:00|15971.7|15955.7|15965.7|15949.7|15972|15956|15963.1|15947.1|0
1701130800000|2023-11-28 00:20:00|15965.8|15949.8|15956.2|15940.2|15966|15950|15954.2|15938.2|0
1701131100000|2023-11-28 00:25:00|15956|15940|15956.5|15940.5|15956.7|15940.7|15953.7|15937.7|0
1701131400000|2023-11-28 00:30:00|15956.2|15940.2|15964.2|15948.2|15966.1|15950.1|15955.5|15939.5|0
1701131700000|2023-11-28 00:35:00|15964.1|15948.1|15965.2|15949.2|15965.5|15949.5|15962.6|15946.6|0
1701132000000|2023-11-28 00:40:00|15965.3|15949.3|15967|15951|15967.7|15951.7|15965.3|15949.3|0
1701132300000|2023-11-28 00:45:00|15966.8|15950.8|15968.5|15952.5|15968.6|15952.6|15965.1|15949.1|0
1701132600000|2023-11-28 00:50:00|15968.6|15952.6|15972|15956|15972.8|15956.8|15968.3|15952.3|0
1701132900000|2023-11-28 00:55:00|15972.2|15956.2|15971.5|15955.5|15972.3|15956.3|15970|15954|0
1701133200000|2023-11-28 01:00:00|15971.6|15955.6|15969.5|15953.5|15971.6|15955.6|15968.2|15952.2|0
1701133500000|2023-11-28 01:05:00|15969.2|15953.2|15973.2|15957.2|15975.7|15959.7|15968.2|15952.2|0
1701133800000|2023-11-28 01:10:00|15973.5|15957.5|15974.8|15958.8|15975.5|15959.5|15970.8|15954.8|0
1701134100000|2023-11-28 01:15:00|15974.3|15958.3|15974|15958|15976.2|15960.2|15971.8|15955.8|0
1701134400000|2023-11-28 01:20:00|15973.8|15957.8|15968.5|15952.5|15974.1|15958.1|15968|15952|0
1701134700000|2023-11-28 01:25:00|15968.7|15952.7|15968.5|15952.5|15970.1|15954.1|15967.7|15951.7|0
1701135000000|2023-11-28 01:30:00|15968.7|15952.7|15962.7|15946.7|15968.7|15952.7|15962.7|15946.7|0
1701135300000|2023-11-28 01:35:00|15962.8|15946.8|15963.8|15947.8|15965.3|15949.3|15961.6|15945.6|0
1701135600000|2023-11-28 01:40:00|15964|15948|15970.5|15954.5|15972.2|15956.2|15964|15948|0
1701135900000|2023-11-28 01:45:00|15970.7|15954.7|15975.3|15959.3|15977.1|15961.1|15970.7|15954.7|0
1701136200000|2023-11-28 01:50:00|15975.5|15959.5|15972|15956|15975.7|15959.7|15971.3|15955.3|0
1701136500000|2023-11-28 01:55:00|15972.1|15956.1|15973.8|15957.8|15976.2|15960.2|15971.3|15955.3|0
1701136800000|2023-11-28 02:00:00|15973.7|15957.7|15975.2|15959.2|15976|15960|15973.5|15957.5|0
1701137100000|2023-11-28 02:05:00|15975.5|15959.5|15976.8|15960.8|15978|15962|15974.2|15958.2|0
1701137400000|2023-11-28 02:10:00|15977|15961|15975.5|15959.5|15977|15961|15974.1|15958.1|0
1701137700000|2023-11-28 02:15:00|15975.6|15959.6|15977.8|15961.8|15978.1|15962.1|15975.1|15959.1|0
1701138000000|2023-11-28 02:20:00|15977.5|15961.5|15980.1|15964.1|15980.8|15964.8|15977.1|15961.1|0
1701138300000|2023-11-28 02:25:00|15979.6|15963.6|15978.2|15962.2|15980.2|15964.2|15977.3|15961.3|0
1701138600000|2023-11-28 02:30:00|15978.1|15962.1|15979.1|15963.1|15979.3|15963.3|15977.3|15961.3|0
1701138900000|2023-11-28 02:35:00|15979.5|15963.5|15979.5|15963.5|15980.5|15964.5|15978.1|15962.1|0
1701139200000|2023-11-28 02:40:00|15979.3|15963.3|15977.3|15961.3|15979.7|15963.7|15976|15960|0
1701139500000|2023-11-28 02:45:00|15977.2|15961.2|15976.8|15960.8|15977.6|15961.6|15976|15960|0
1701139800000|2023-11-28 02:50:00|15977|15961|15975.5|15959.5|15977.5|15961.5|15975.2|15959.2|0
1701140100000|2023-11-28 02:55:00|15975.6|15959.6|15974.6|15958.6|15976.6|15960.6|15974.5|15958.5|0
1701140400000|2023-11-28 03:00:00|15974.5|15958.5|15974|15958|15975.8|15959.8|15974|15958|0
1701140700000|2023-11-28 03:05:00|15973.8|15957.8|15972.8|15956.8|15975.1|15959.1|15972.5|15956.5|0
1701141000000|2023-11-28 03:10:00|15973|15957|15972.7|15956.7|15974|15958|15972.2|15956.2|0
1701141300000|2023-11-28 03:15:00|15972.8|15956.8|15963.2|15947.2|15972.8|15956.8|15963|15947|0
1701141600000|2023-11-28 03:20:00|15963.3|15947.3|15968|15952|15969.8|15953.8|15963.2|15947.2|0
1701141900000|2023-11-28 03:25:00|15968.1|15952.1|15970|15954|15970.7|15954.7|15967.1|15951.1|0
1701142200000|2023-11-28 03:30:00|15970.2|15954.2|15965|15949|15970.2|15954.2|15964.5|15948.5|0
1701142500000|2023-11-28 03:35:00|15964.8|15948.8|15964|15948|15965.8|15949.8|15963.8|15947.8|0
1701142800000|2023-11-28 03:40:00|15964.2|15948.2|15963.5|15947.5|15965.1|15949.1|15962|15946|0
1701143100000|2023-11-28 03:45:00|15963.3|15947.3|15961.1|15945.1|15963.5|15947.5|15960.7|15944.7|0
1701143400000|2023-11-28 03:50:00|15961|15945|15964|15948|15965.1|15949.1|15961|15945|0
1701143700000|2023-11-28 03:55:00|15963.8|15947.8|15961.7|15945.7|15964.5|15948.5|15961.2|15945.2|0
1701144000000|2023-11-28 04:00:00|15961.8|15945.8|15962.2|15946.2|15963.7|15947.7|15961.1|15945.1|0
1701144300000|2023-11-28 04:05:00|15962.1|15946.1|15961.1|15945.1|15962.2|15946.2|15960.1|15944.1|0
1701144600000|2023-11-28 04:10:00|15961.2|15945.2|15963|15947|15963.6|15947.6|15960.8|15944.8|0
1701144900000|2023-11-28 04:15:00|15963.1|15947.1|15962.6|15946.6|15963.5|15947.5|15962|15946|0
1701145200000|2023-11-28 04:20:00|15962.7|15946.7|15961.7|15945.7|15963.3|15947.3|15961.1|15945.1|0
1701145500000|2023-11-28 04:25:00|15961.6|15945.6|15958.7|15942.7|15962.1|15946.1|15958.7|15942.7|0
1701145800000|2023-11-28 04:30:00|15960.3|15944.3|15960.1|15944.1|15962.2|15946.2|15959.3|15943.3|0
1701146100000|2023-11-28 04:35:00|15960|15944|15959.6|15943.6|15961.2|15945.2|15958.5|15942.5|0
1701146400000|2023-11-28 04:40:00|15959.7|15943.7|15961.2|15945.2|15961.6|15945.6|15959.7|15943.7|0
1701146700000|2023-11-28 04:45:00|15961.1|15945.1|15963|15947|15963.5|15947.5|15960.2|15944.2|0
1701147000000|2023-11-28 04:50:00|15963.1|15947.1|15961.5|15945.5|15963.3|15947.3|15961.5|15945.5|0
1701147300000|2023-11-28 04:55:00|15961.7|15945.7|15964.5|15948.5|15965.1|15949.1|15961.6|15945.6|0
1701147600000|2023-11-28 05:00:00|15964.8|15948.8|15964|15948|15964.8|15948.8|15962.7|15946.7|0
1701147900000|2023-11-28 05:05:00|15964.1|15948.1|15962.3|15946.3|15964.2|15948.2|15962|15946|0
1701148200000|2023-11-28 05:10:00|15962.5|15946.5|15963.2|15947.2|15964.3|15948.3|15962.5|15946.5|0
1701148500000|2023-11-28 05:15:00|15963.1|15947.1|15961.2|15945.2|15963.7|15947.7|15961.2|15945.2|0
1701148800000|2023-11-28 05:20:00|15961.3|15945.3|15962|15946|15962|15946|15959.6|15943.6|0
1701149100000|2023-11-28 05:25:00|15961.8|15945.8|15965|15949|15966.1|15950.1|15961.8|15945.8|0
1701149400000|2023-11-28 05:30:00|15965.1|15949.1|15972|15956|15972.1|15956.1|15965.1|15949.1|0
1701149700000|2023-11-28 05:35:00|15971.6|15955.6|15973.5|15957.5|15973.6|15957.6|15971|15955|0
1701150000000|2023-11-28 05:40:00|15973.6|15957.6|15967.5|15951.5|15973.7|15957.7|15967.1|15951.1|0
1701150300000|2023-11-28 05:45:00|15968|15952|15970.6|15954.6|15970.6|15954.6|15967.7|15951.7|0
1701150600000|2023-11-28 05:50:00|15970.7|15954.7|15966.5|15950.5|15970.7|15954.7|15966.5|15950.5|0
1701150900000|2023-11-28 05:55:00|15966.3|15950.3|15970.1|15954.1|15970.5|15954.5|15966.3|15950.3|0
1701151200000|2023-11-28 06:00:00|15969.2|15953.2|15975.5|15959.5|15975.8|15959.8|15969.1|15953.1|0
1701151500000|2023-11-28 06:05:00|15975.8|15959.8|15975|15959|15975.8|15959.8|15973.8|15957.8|0
1701151800000|2023-11-28 06:10:00|15974.8|15958.8|15971.7|15955.7|15975.2|15959.2|15970.8|15954.8|0
1701152100000|2023-11-28 06:15:00|15971.8|15955.8|15976.7|15960.7|15978|15962|15971.7|15955.7|0
1701152400000|2023-11-28 06:20:00|15976.8|15960.8|15977.3|15961.3|15977.7|15961.7|15975.2|15959.2|0
1701152700000|2023-11-28 06:25:00|15977.5|15961.5|15976.1|15960.1|15977.5|15961.5|15975.5|15959.5|0
1701153000000|2023-11-28 06:30:00|15976|15960|15977.3|15961.3|15977.8|15961.8|15976|15960|0
1701153300000|2023-11-28 06:35:00|15977.7|15961.7|15979|15963|15980.1|15964.1|15977.5|15961.5|0
1701153600000|2023-11-28 06:40:00|15979.1|15963.1|15975.5|15959.5|15979.7|15963.7|15975.2|15959.2|0
1701153900000|2023-11-28 06:45:00|15975.3|15959.3|15973.8|15957.8|15976.1|15960.1|15973.6|15957.6|0
1701154200000|2023-11-28 06:50:00|15974|15958|15973.7|15957.7|15975.1|15959.1|15973.3|15957.3|0
1701154500000|2023-11-28 06:55:00|15973.6|15957.6|15976.3|15960.3|15976.7|15960.7|15971.5|15955.5|0
1701154800000|2023-11-28 07:00:00|15975.8|15959.8|15967|15951|15976.5|15960.5|15965.7|15949.7|0
1701155100000|2023-11-28 07:05:00|15966.8|15950.8|15962.7|15946.7|15967|15951|15962.5|15946.5|0
1701155400000|2023-11-28 07:10:00|15962.8|15946.8|15948.2|15932.2|15963|15947|15946.7|15930.7|0
1701155700000|2023-11-28 07:15:00|15948.1|15932.1|15948.6|15932.6|15950.7|15934.7|15944.7|15928.7|0
1701156000000|2023-11-28 07:20:00|15948.7|15932.7|15942.2|15926.2|15950.2|15934.2|15941.3|15925.3|0
1701156300000|2023-11-28 07:25:00|15943|15927|15942.7|15926.7|15945.5|15929.5|15938.2|15922.2|0
1701156600000|2023-11-28 07:30:00|15941.7|15925.7|15943.5|15927.5|15946.3|15930.3|15941.5|15925.5|0
1701156900000|2023-11-28 07:35:00|15943|15927|15940|15924|15943.5|15927.5|15938.7|15922.7|0
1701157200000|2023-11-28 07:40:00|15940.2|15924.2|15928.6|15912.6|15940.7|15924.7|15926.2|15910.2|0
1701157500000|2023-11-28 07:45:00|15929.5|15913.5|15935.7|15919.7|15938.5|15922.5|15929.2|15913.2|0
1701157800000|2023-11-28 07:50:00|15935.8|15919.8|15935.2|15919.2|15936.7|15920.7|15932.7|15916.7|0
1701158100000|2023-11-28 07:55:00|15934.7|15918.7|15938|15922|15939|15923|15933.8|15917.8|0
1701158400000|2023-11-28 08:00:00|15940|15924|15936.5|15920.5|15940.3|15924.3|15934.6|15918.6|0
1701158700000|2023-11-28 08:05:00|15936.3|15920.3|15929|15913|15939.7|15923.7|15927.8|15911.8|0
1701159000000|2023-11-28 08:10:00|15928.8|15912.8|15936.2|15920.2|15938|15922|15928|15912|0
1701159300000|2023-11-28 08:15:00|15936.3|15920.3|15928.1|15912.1|15939.5|15923.5|15927.5|15911.5|0
1701159600000|2023-11-28 08:20:00|15928.8|15912.8|15926.7|15910.7|15933|15917|15924.7|15908.7|0
1701159900000|2023-11-28 08:25:00|15926.3|15910.3|15927.2|15911.2|15931.7|15915.7|15925|15909|0
1701160200000|2023-11-28 08:30:00|15926.7|15910.7|15938.7|15922.7|15940.2|15924.2|15926.7|15910.7|0
1701160500000|2023-11-28 08:35:00|15938.6|15922.6|15932|15916|15942.1|15926.1|15930.7|15914.7|0
1701160800000|2023-11-28 08:40:00|15932.1|15916.1|15919.5|15903.5|15932.1|15916.1|15917|15901|0
1701161100000|2023-11-28 08:45:00|15918.7|15902.7|15929|15913|15930|15914|15918.2|15902.2|0
1701161400000|2023-11-28 08:50:00|15928.7|15912.7|15938.8|15922.8|15943.6|15927.6|15928.6|15912.6|0
1701161700000|2023-11-28 08:55:00|15938.7|15922.7|15938.6|15922.6|15941.7|15925.7|15935.5|15919.5|0
1701162000000|2023-11-28 09:00:00|15939|15923|15945.5|15929.5|15946.2|15930.2|15937.5|15921.5|0
1701162300000|2023-11-28 09:05:00|15945.2|15929.2|15939.2|15923.2|15946.5|15930.5|15936.5|15920.5|0
1701162600000|2023-11-28 09:10:00|15938.5|15922.5|15937|15921|15940.7|15924.7|15935.7|15919.7|0
1701162900000|2023-11-28 09:15:00|15937.2|15921.2|15939.2|15923.2|15940|15924|15934.7|15918.7|0
1701163200000|2023-11-28 09:20:00|15939.1|15923.1|15939|15923|15941.3|15925.3|15934|15918|0
1701163500000|2023-11-28 09:25:00|15938.5|15922.5|15950.7|15934.7|15951.1|15935.1|15938.2|15922.2|0
1701163800000|2023-11-28 09:30:00|15950.6|15934.6|15953.5|15937.5|15955|15939|15949.5|15933.5|0
1701164100000|2023-11-28 09:35:00|15953.1|15937.1|15953|15937|15954.3|15938.3|15950.6|15934.6|0
1701164400000|2023-11-28 09:40:00|15952.8|15936.8|15954.7|15938.7|15955.2|15939.2|15952|15936|0
1701164700000|2023-11-28 09:45:00|15954.6|15938.6|15952|15936|15954.7|15938.7|15950.6|15934.6|0
1701165000000|2023-11-28 09:50:00|15951.5|15935.5|15955.7|15939.7|15956.1|15940.1|15951.5|15935.5|0
1701165300000|2023-11-28 09:55:00|15955.8|15939.8|15957|15941|15958.3|15942.3|15953.5|15937.5|0
1701165600000|2023-11-28 10:00:00|15958|15942|15956.8|15940.8|15958.6|15942.6|15953.5|15937.5|0
1701165900000|2023-11-28 10:05:00|15956.7|15940.7|15958.2|15942.2|15959|15943|15953|15937|0
1701166200000|2023-11-28 10:10:00|15958.7|15942.7|15957.7|15941.7|15961.7|15945.7|15957.7|15941.7|0
1701166500000|2023-11-28 10:15:00|15957.8|15941.8|15954.8|15938.8|15958.3|15942.3|15952.8|15936.8|0
1701166800000|2023-11-28 10:20:00|15954.7|15938.7|15953.5|15937.5|15956.1|15940.1|15951.5|15935.5|0
1701167100000|2023-11-28 10:25:00|15953.6|15937.6|15950.7|15934.7|15955.3|15939.3|15950.5|15934.5|0
1701167400000|2023-11-28 10:30:00|15950.5|15934.5|15965.1|15949.1|15967.5|15951.5|15950.1|15934.1|0
1701167700000|2023-11-28 10:35:00|15965.2|15949.2|15965.2|15949.2|15967.8|15951.8|15964.2|15948.2|0
1701168000000|2023-11-28 10:40:00|15965.1|15949.1|15967.2|15951.2|15967.5|15951.5|15963.6|15947.6|0
1701168300000|2023-11-28 10:45:00|15967.1|15951.1|15967.5|15951.5|15967.5|15951.5|15961.7|15945.7|0
1701168600000|2023-11-28 10:50:00|15967.3|15951.3|15967.7|15951.7|15968.1|15952.1|15963.3|15947.3|0
1701168900000|2023-11-28 10:55:00|15967.8|15951.8|15971.7|15955.7|15972.5|15956.5|15967.6|15951.6|0
1701169200000|2023-11-28 11:00:00|15971.6|15955.6|15975.5|15959.5|15975.6|15959.6|15969.3|15953.3|0
1701169500000|2023-11-28 11:05:00|15975.7|15959.7|15971.6|15955.6|15976.8|15960.8|15971.3|15955.3|0
1701169800000|2023-11-28 11:10:00|15971.7|15955.7|15969|15953|15974.6|15958.6|15968.6|15952.6|0
1701170100000|2023-11-28 11:15:00|15968.8|15952.8|15970|15954|15970.1|15954.1|15965.3|15949.3|0
1701170400000|2023-11-28 11:20:00|15969.5|15953.5|15971.5|15955.5|15971.6|15955.6|15968.8|15952.8|0
1701170700000|2023-11-28 11:25:00|15971.2|15955.2|15971.3|15955.3|15975|15959|15968.6|15952.6|0
1701171000000|2023-11-28 11:30:00|15971.5|15955.5|15968.5|15952.5|15972.5|15956.5|15966.8|15950.8|0
1701171300000|2023-11-28 11:35:00|15968.3|15952.3|15962|15946|15968.3|15952.3|15961.8|15945.8|0
1701171600000|2023-11-28 11:40:00|15961.8|15945.8|15963.5|15947.5|15965.2|15949.2|15960.7|15944.7|0
1701171900000|2023-11-28 11:45:00|15963.3|15947.3|15966.8|15950.8|15967.1|15951.1|15962.3|15946.3|0
1701172200000|2023-11-28 11:50:00|15966.7|15950.7|15962.6|15946.6|15966.8|15950.8|15962.5|15946.5|0
1701172500000|2023-11-28 11:55:00|15962.5|15946.5|15957.3|15941.3|15962.5|15946.5|15957.2|15941.2|0
1701172800000|2023-11-28 12:00:00|15958|15942|15962.1|15946.1|15962.5|15946.5|15957.7|15941.7|0
1701173100000|2023-11-28 12:05:00|15962|15946|15965.5|15949.5|15966.2|15950.2|15960.7|15944.7|0
1701173400000|2023-11-28 12:10:00|15965|15949|15961.5|15945.5|15966.2|15950.2|15960.5|15944.5|0
1701173700000|2023-11-28 12:15:00|15961|15945|15958.3|15942.3|15961.1|15945.1|15955.2|15939.2|0
1701174000000|2023-11-28 12:20:00|15957.7|15941.7|15958.2|15942.2|15959.2|15943.2|15953.6|15937.6|0
1701174300000|2023-11-28 12:25:00|15958.1|15942.1|15955.7|15939.7|15958.3|15942.3|15952.5|15936.5|0
1701174600000|2023-11-28 12:30:00|15955.5|15939.5|15957.6|15941.6|15958.7|15942.7|15953.6|15937.6|0
1701174900000|2023-11-28 12:35:00|15957.5|15941.5|15953|15937|15959.6|15943.6|15953|15937|0
1701175200000|2023-11-28 12:40:00|15953.1|15937.1|15949.8|15933.8|15953.5|15937.5|15945.3|15929.3|0
1701175500000|2023-11-28 12:45:00|15950|15934|15947.6|15931.6|15951.3|15935.3|15947.6|15931.6|0
1701175800000|2023-11-28 12:50:00|15947.7|15931.7|15937.8|15921.8|15949.1|15933.1|15937.8|15921.8|0
1701176100000|2023-11-28 12:55:00|15938|15922|15937.7|15921.7|15940.6|15924.6|15935.5|15919.5|0
1701176400000|2023-11-28 13:00:00|15938|15922|15934.6|15918.6|15938.3|15922.3|15929.8|15913.8|0
1701176700000|2023-11-28 13:05:00|15934.3|15918.3|15920.8|15904.8|15934.8|15918.8|15920|15904|0
1701177000000|2023-11-28 13:10:00|15920.7|15904.7|15919.5|15903.5|15921.5|15905.5|15912.7|15896.7|0
1701177300000|2023-11-28 13:15:00|15919|15903|15928|15912|15928.1|15912.1|15915.5|15899.5|0
1701177600000|2023-11-28 13:20:00|15927.8|15911.8|15938.1|15922.1|15938.1|15922.1|15926.2|15910.2|0
1701177900000|2023-11-28 13:25:00|15938.3|15922.3|15941|15925|15946.6|15930.6|15937.8|15921.8|0
1701178200000|2023-11-28 13:30:00|15941.5|15925.5|15946.2|15930.2|15949.7|15933.7|15941.3|15925.3|0
1701178500000|2023-11-28 13:35:00|15946.1|15930.1|15942|15926|15947.5|15931.5|15941.2|15925.2|0
1701178800000|2023-11-28 13:40:00|15941.7|15925.7|15949.5|15933.5|15951.5|15935.5|15941.6|15925.6|0
1701179100000|2023-11-28 13:45:00|15949.7|15933.7|15945.3|15929.3|15950|15934|15941.8|15925.8|0
1701179400000|2023-11-28 13:50:00|15944.5|15928.5|15948.2|15932.2|15950.1|15934.1|15943.8|15927.8|0
1701179700000|2023-11-28 13:55:00|15948.5|15932.5|15953.7|15937.7|15953.7|15937.7|15945.7|15929.7|0
1701180000000|2023-11-28 14:00:00|15953.6|15937.6|15939.3|15923.3|15957.7|15941.7|15937.7|15921.7|0
1701180300000|2023-11-28 14:05:00|15939|15923|15945.5|15929.5|15947.7|15931.7|15938|15922|0
1701180600000|2023-11-28 14:10:00|15945.2|15929.2|15941.5|15925.5|15947|15931|15938.7|15922.7|0
1701180900000|2023-11-28 14:15:00|15940.7|15924.7|15935.8|15919.8|15940.7|15924.7|15935.5|15919.5|0
1701181200000|2023-11-28 14:20:00|15936|15920|15942.8|15926.8|15945.7|15929.7|15934.2|15918.2|0
1701181500000|2023-11-28 14:25:00|15940.8|15924.8|15943.2|15927.2|15943.7|15927.7|15939.5|15923.5|0
1701181800000|2023-11-28 14:30:00|15941.8|15925.8|15963.5|15947.5|15974.2|15958.2|15941.7|15925.7|0
1701182100000|2023-11-28 14:35:00|15965.1|15949.1|15955.5|15939.5|15972.8|15956.8|15950.6|15934.6|0
1701182400000|2023-11-28 14:40:00|15955.1|15939.1|15938.1|15922.1|15958.8|15942.8|15931.8|15915.8|0
1701182700000|2023-11-28 14:45:00|15935.6|15919.6|15948.3|15932.3|15956.8|15940.8|15934.1|15918.1|0
1701183000000|2023-11-28 14:50:00|15949.7|15933.7|15929.2|15913.2|15953.6|15937.6|15927.3|15911.3|0
1701183300000|2023-11-28 14:55:00|15928.5|15912.5|15935.5|15919.5|15938.6|15922.6|15927.7|15911.7|0
1701183600000|2023-11-28 15:00:00|15936|15920|15960.1|15944.1|15969|15953|15934.1|15918.1|0
1701183900000|2023-11-28 15:05:00|15959.6|15943.6|15955.8|15939.8|15966.3|15950.3|15948.7|15932.7|0
1701184200000|2023-11-28 15:10:00|15955.6|15939.6|15952.3|15936.3|15959.7|15943.7|15936.1|15920.1|0
1701184500000|2023-11-28 15:15:00|15953.3|15937.3|15959.3|15943.3|15962.5|15946.5|15951.2|15935.2|0
1701184800000|2023-11-28 15:20:00|15958.9|15942.9|15954.9|15938.9|15966.8|15950.8|15952.4|15936.4|0
1701185100000|2023-11-28 15:25:00|15955.3|15939.3|15954.4|15938.4|15963.6|15947.6|15951.8|15935.8|0
1701185400000|2023-11-28 15:30:00|15953.4|15937.4|15956.6|15940.6|15958.3|15942.3|15949.4|15933.4|0
1701185700000|2023-11-28 15:35:00|15956.5|15940.5|15979|15963|15980.5|15964.5|15939.6|15923.6|0
1701186000000|2023-11-28 15:40:00|15980.6|15964.6|16011.3|15995.3|16015.9|15999.9|15980.6|15964.6|0
1701186300000|2023-11-28 15:45:00|16012.5|15996.5|15992.1|15976.1|16012.5|15996.5|15992|15976|0
1701186600000|2023-11-28 15:50:00|15992.6|15976.6|15981.4|15965.4|15997.8|15981.8|15981.4|15965.4|0
1701186900000|2023-11-28 15:55:00|15982.4|15966.4|15981.1|15965.1|15984.8|15968.8|15962.5|15946.5|0
1701187200000|2023-11-28 16:00:00|15981.5|15965.5|15988.5|15972.5|15988.5|15972.5|15973.8|15957.8|0
1701187500000|2023-11-28 16:05:00|15989.3|15973.3|15982.3|15966.3|15995.3|15979.3|15981|15965|0
1701187800000|2023-11-28 16:10:00|15982.6|15966.6|15987.3|15971.3|15987.8|15971.8|15970|15954|0
1701188100000|2023-11-28 16:15:00|15987|15971|15990|15974|15991.6|15975.6|15978.8|15962.8|0
1701188400000|2023-11-28 16:20:00|15990.3|15974.3|16008.8|15992.8|16009|15993|15987.3|15971.3|0
1701188700000|2023-11-28 16:25:00|16008.5|15992.5|16008.6|15992.6|16014.3|15998.3|16003.5|15987.5|0
1701189000000|2023-11-28 16:30:00|16009.3|15993.3|16032.4|16016.4|16035|16019|16007.3|15991.3|0
1701189300000|2023-11-28 16:35:00|16032.5|16016.5|16034.8|16018.8|16038.4|16022.4|16030.8|16014.8|0
1701189600000|2023-11-28 16:40:00|16034.5|16018.5|16036.6|16020.6|16039.6|16023.6|16033.5|16017.5|0
1701189900000|2023-11-28 16:45:00|16036.9|16020.9|16028.7|16012.7|16037.7|16021.7|16021.4|16005.4|0
1701190200000|2023-11-28 16:50:00|16029.1|16013.1|16019.6|16003.6|16030.6|16014.6|16016.6|16000.6|0
1701190500000|2023-11-28 16:55:00|16019.9|16003.9|16023.1|16007.1|16024.5|16008.5|16016.4|16000.4|0
1701190800000|2023-11-28 17:00:00|16024.1|16008.1|16024|16008|16027|16011|16020.4|16004.4|0
1701191100000|2023-11-28 17:05:00|16023.7|16007.7|16014.5|15998.5|16023.9|16007.9|16009.5|15993.5|0
1701191400000|2023-11-28 17:10:00|16014.2|15998.2|16016.1|16000.1|16019.7|16003.7|16012.1|15996.1|0
1701191700000|2023-11-28 17:15:00|16016.2|16000.2|16014.2|15998.2|16022.6|16006.6|16013.7|15997.7|0
1701192000000|2023-11-28 17:20:00|16014.5|15998.5|16016.9|16000.9|16020.2|16004.2|16013.9|15997.9|0
1701192300000|2023-11-28 17:25:00|16016.5|16000.5|16010.1|15994.1|16018.7|16002.7|16010|15994|0
1701192600000|2023-11-28 17:30:00|16009.9|15993.9|15995.9|15979.9|16009.9|15993.9|15985.6|15969.6|0
1701192900000|2023-11-28 17:35:00|15996.4|15980.4|16001.2|15985.2|16005.1|15989.1|15994.5|15978.5|0
1701193200000|2023-11-28 17:40:00|16001.4|15985.4|15992.1|15976.1|16001.7|15985.7|15988.5|15972.5|0
1701193500000|2023-11-28 17:45:00|15992.2|15976.2|15986.9|15970.9|15995.5|15979.5|15985.6|15969.6|0
1701193800000|2023-11-28 17:50:00|15987|15971|15993.7|15977.7|15994.5|15978.5|15978.6|15962.6|0
1701194100000|2023-11-28 17:55:00|15993.2|15977.2|15991.4|15975.4|15996.9|15980.9|15989.2|15973.2|0
1701194400000|2023-11-28 18:00:00|15992.6|15976.6|15966.4|15950.4|15993.3|15977.3|15949.4|15933.4|0
1701194700000|2023-11-28 18:05:00|15967.3|15951.3|15971.1|15955.1|15976.7|15960.7|15965.6|15949.6|0
1701195000000|2023-11-28 18:10:00|15969.6|15953.6|15950.4|15934.4|15969.8|15953.8|15941.8|15925.8|0
1701195300000|2023-11-28 18:15:00|15950.1|15934.1|15957.7|15941.7|15958.3|15942.3|15938.1|15922.1|0
1701195600000|2023-11-28 18:20:00|15957.8|15941.8|15955.3|15939.3|15965.2|15949.2|15952.2|15936.2|0
1701195900000|2023-11-28 18:25:00|15954.6|15938.6|15971.4|15955.4|15974.2|15958.2|15952.1|15936.1|0
1701196200000|2023-11-28 18:30:00|15971.3|15955.3|15970.9|15954.9|15973.9|15957.9|15965.4|15949.4|0
1701196500000|2023-11-28 18:35:00|15970.2|15954.2|15971.4|15955.4|15976.4|15960.4|15966.7|15950.7|0
1701196800000|2023-11-28 18:40:00|15970.8|15954.8|15973.2|15957.2|15979.2|15963.2|15970.4|15954.4|0
1701197100000|2023-11-28 18:45:00|15973.1|15957.1|15977.6|15961.6|15983.2|15967.2|15971.8|15955.8|0
1701197400000|2023-11-28 18:50:00|15977.3|15961.3|15979.4|15963.4|15983.6|15967.6|15976.2|15960.2|0
1701197700000|2023-11-28 18:55:00|15979.7|15963.7|15971.6|15955.6|15979.7|15963.7|15968.8|15952.8|0
1701198000000|2023-11-28 19:00:00|15972.2|15956.2|15969.7|15953.7|15975.8|15959.8|15969.2|15953.2|0
1701198300000|2023-11-28 19:05:00|15969.4|15953.4|15966.2|15950.2|15975.3|15959.3|15960.7|15944.7|0
1701198600000|2023-11-28 19:10:00|15965.8|15949.8|15961.7|15945.7|15978.1|15962.1|15961.4|15945.4|0
1701198900000|2023-11-28 19:15:00|15961.6|15945.6|15966.4|15950.4|15971.6|15955.6|15960.3|15944.3|0
1701199200000|2023-11-28 19:20:00|15964.9|15948.9|15965|15949|15975.5|15959.5|15961.5|15945.5|0
1701199500000|2023-11-28 19:25:00|15964.9|15948.9|15965.9|15949.9|15972.8|15956.8|15964.5|15948.5|0
1701199800000|2023-11-28 19:30:00|15966.5|15950.5|15965.6|15949.6|15968|15952|15954|15938|0
1701200100000|2023-11-28 19:35:00|15965|15949|15978.6|15962.6|15978.8|15962.8|15965|15949|0
1701200400000|2023-11-28 19:40:00|15979.6|15963.6|15979.9|15963.9|15984.1|15968.1|15975.5|15959.5|0
1701200700000|2023-11-28 19:45:00|15980.1|15964.1|15980.6|15964.6|15985.4|15969.4|15976.9|15960.9|0
1701201000000|2023-11-28 19:50:00|15981.9|15965.9|15993.9|15977.9|15995|15979|15981.4|15965.4|0
1701201300000|2023-11-28 19:55:00|15993.5|15977.5|15989.6|15973.6|15995.9|15979.9|15986.1|15970.1|0
1701201600000|2023-11-28 20:00:00|15990.4|15974.4|15986.4|15970.4|15990.9|15974.9|15980.8|15964.8|0
1701201900000|2023-11-28 20:05:00|15986|15970|15980.1|15964.1|15987|15971|15978.6|15962.6|0
1701202200000|2023-11-28 20:10:00|15981|15965|15976.9|15960.9|15987|15971|15973.6|15957.6|0
1701202500000|2023-11-28 20:15:00|15977.1|15961.1|15972.6|15956.6|15979.5|15963.5|15971.8|15955.8|0
1701202800000|2023-11-28 20:20:00|15972.5|15956.5|15968.6|15952.6|15975.3|15959.3|15958.5|15942.5|0
1701203100000|2023-11-28 20:25:00|15968.1|15952.1|15974.3|15958.3|15977|15961|15965.9|15949.9|0
1701203400000|2023-11-28 20:30:00|15974|15958|15978.9|15962.9|15980.5|15964.5|15973.9|15957.9|0
1701203700000|2023-11-28 20:35:00|15978.8|15962.8|15981.1|15965.1|15982.9|15966.9|15977.1|15961.1|0
1701204000000|2023-11-28 20:40:00|15980.3|15964.3|15987.8|15971.8|15989.5|15973.5|15977.8|15961.8|0
1701204300000|2023-11-28 20:45:00|15988.1|15972.1|15996.7|15980.7|15998|15982|15987.7|15971.7|0
1701204600000|2023-11-28 20:50:00|15997.1|15981.1|16006.1|15990.1|16009.8|15993.8|15997.1|15981.1|0
1701204900000|2023-11-28 20:55:00|16004.6|15988.6|16014.1|15998.1|16019.1|16003.1|16004.6|15988.6|0
1701205200000|2023-11-28 21:00:00|16013.8|15997.8|16018|16002|16019.7|16003.7|16012.3|15996.3|0
1701205500000|2023-11-28 21:05:00|16018.2|16002.2|16016.2|16000.2|16018.4|16002.4|16015.7|15999.7|0
1701205800000|2023-11-28 21:10:00|16016|16000|16017.8|16001.8|16018.3|16002.3|16015.4|15999.4|0
1701206100000|2023-11-28 21:15:00|16017.7|16001.7|16017.7|16001.7|16018.2|16002.2|16016.8|16000.8|0
1701206400000|2023-11-28 21:20:00|16017.5|16001.5|16022|16006|16024.2|16008.2|16017.5|16001.5|0
1701206700000|2023-11-28 21:25:00|16021.8|16005.8|16020.3|16004.3|16021.8|16005.8|16019.2|16003.2|0
1701207000000|2023-11-28 21:30:00|16020.2|16004.2|16019.7|16003.7|16021.9|16005.9|16019.7|16003.7|0
1701207300000|2023-11-28 21:35:00|16019.5|16003.5|16019|16003|16020.7|16004.7|16017.3|16001.3|0
1701207600000|2023-11-28 21:40:00|16019.3|16003.3|16020.3|16004.3|16020.4|16004.4|16017|16001|0
1701207900000|2023-11-28 21:45:00|16019.8|16003.8|16021.8|16005.8|16022.7|16006.7|16018.7|16002.7|0
1701208200000|2023-11-28 21:50:00|16021.5|16005.5|16019.8|16003.8|16022.8|16006.8|16019.5|16003.5|0
1701208500000|2023-11-28 21:55:00|16020.2|16004.2|16018.6|16002.6|16020.8|16004.8|16018.3|16002.3|0
1701208800000|2023-11-28 22:00:00|16018.8|16002.8|16018.2|16002.2|16019.3|16003.3|16018.2|16002.2|0
1701209100000|2023-11-28 22:05:00|16018.1|16002.1|16017.6|16001.6|16018.3|16002.3|16017.4|16001.4|0
1701209400000|2023-11-28 22:10:00|16017.5|16001.5|16019.4|16003.4|16020.8|16004.8|16017.5|16001.5|0
1701209700000|2023-11-28 22:15:00|16019.6|16003.6|16019.2|16003.2|16019.8|16003.8|16019.1|16003.1|0
1701210000000|2023-11-28 22:20:00|16019.7|16003.7|16019.1|16003.1|16020.1|16004.1|16019.1|16003.1|0
1701210300000|2023-11-28 22:25:00|16019|16003|16018.5|16002.5|16021.1|16005.1|16018.5|16002.5|0
1701210600000|2023-11-28 22:30:00|16019|16003|16019|16003|16019.8|16003.8|16018.5|16002.5|0
1701210900000|2023-11-28 22:35:00|16019.1|16003.1|16019.3|16003.3|16019.3|16003.3|16019.1|16003.1|0
1701211200000|2023-11-28 22:40:00|16019.5|16003.5|16019.4|16003.4|16019.5|16003.5|16019.3|16003.3|0
1701211500000|2023-11-28 22:45:00|16019.1|16003.1|16019.6|16003.6|16020.8|16004.8|16019|16003|0
1701211800000|2023-11-28 22:50:00|16019.7|16003.7|16018.9|16002.9|16019.7|16003.7|16018.9|16002.9|0
1701212100000|2023-11-28 22:55:00|16019.4|16003.4|16020.1|16004.1|16020.7|16004.7|16019.4|16003.4|0
1701212400000|2023-11-28 23:00:00|16022|16006|16011.2|15995.2|16022|16006|16009.2|15993.2|0
1701212700000|2023-11-28 23:05:00|16009.3|15993.3|16013.2|15997.2|16014.3|15998.3|16009.1|15993.1|0
1701213000000|2023-11-28 23:10:00|16013.1|15997.1|16014.7|15998.7|16014.8|15998.8|16011|15995|0
1701213300000|2023-11-28 23:15:00|16014.6|15998.6|16015|15999|16016|16000|16012.5|15996.5|0
1701213600000|2023-11-28 23:20:00|16014.8|15998.8|16017.2|16001.2|16022.1|16006.1|16014.3|15998.3|0
1701213900000|2023-11-28 23:25:00|16017.6|16001.6|16020|16004|16020.6|16004.6|16017.6|16001.6|0
1701214200000|2023-11-28 23:30:00|16020.2|16004.2|16019.7|16003.7|16021.2|16005.2|16017.1|16001.1|0
1701214500000|2023-11-28 23:35:00|16019.8|16003.8|16023.3|16007.3|16026|16010|16018.7|16002.7|0
1701214800000|2023-11-28 23:40:00|16023.2|16007.2|16019.7|16003.7|16024.3|16008.3|16018.8|16002.8|0
1701215100000|2023-11-28 23:45:00|16019.6|16003.6|16021.7|16005.7|16022|16006|16018.8|16002.8|0
1701215400000|2023-11-28 23:50:00|16021.8|16005.8|16022.7|16006.7|16024.1|16008.1|16021.7|16005.7|0
1701215700000|2023-11-28 23:55:00|16022.6|16006.6|16021.1|16005.1|16022.6|16006.6|16020.2|16004.2|0
1701216000000|2023-11-29 00:00:00|16021.2|16005.2|16020.6|16004.6|16024.6|16008.6|16020.5|16004.5|0
1701216300000|2023-11-29 00:05:00|16020.5|16004.5|16020.3|16004.3|16021.2|16005.2|16019.1|16003.1|0
1701216600000|2023-11-29 00:10:00|16020.5|16004.5|16017.5|16001.5|16021|16005|16016.7|16000.7|0
1701216900000|2023-11-29 00:15:00|16018.1|16002.1|16021.2|16005.2|16022.1|16006.1|16018.1|16002.1|0
1701217200000|2023-11-29 00:20:00|16021.1|16005.1|16021.5|16005.5|16022.7|16006.7|16019.8|16003.8|0
1701217500000|2023-11-29 00:25:00|16021.6|16005.6|16020.5|16004.5|16023.1|16007.1|16019|16003|0
1701217800000|2023-11-29 00:30:00|16021.5|16005.5|16022.1|16006.1|16023.3|16007.3|16020.8|16004.8|0
1701218100000|2023-11-29 00:35:00|16022.2|16006.2|16024.1|16008.1|16026|16010|16021.3|16005.3|0
1701218400000|2023-11-29 00:40:00|16024.5|16008.5|16028.3|16012.3|16028.8|16012.8|16024.3|16008.3|0
1701218700000|2023-11-29 00:45:00|16028.2|16012.2|16029.8|16013.8|16030.1|16014.1|16027.2|16011.2|0
1701219000000|2023-11-29 00:50:00|16029.5|16013.5|16034.6|16018.6|16037.7|16021.7|16028.8|16012.8|0
1701219300000|2023-11-29 00:55:00|16034.5|16018.5|16034.5|16018.5|16034.8|16018.8|16032.3|16016.3|0
1701219600000|2023-11-29 01:00:00|16033.7|16017.7|16051.5|16035.5|16054.5|16038.5|16033.6|16017.6|0
1701219900000|2023-11-29 01:05:00|16052|16036|16042.2|16026.2|16053.5|16037.5|16042.2|16026.2|0
1701220200000|2023-11-29 01:10:00|16041.6|16025.6|16041.3|16025.3|16043.3|16027.3|16036.8|16020.8|0
1701220500000|2023-11-29 01:15:00|16041.5|16025.5|16040.3|16024.3|16042.3|16026.3|16038|16022|0
1701220800000|2023-11-29 01:20:00|16040.2|16024.2|16040.3|16024.3|16041.2|16025.2|16038.2|16022.2|0
1701221100000|2023-11-29 01:25:00|16040.5|16024.5|16041.6|16025.6|16047.5|16031.5|16037.2|16021.2|0
1701221400000|2023-11-29 01:30:00|16042.1|16026.1|16039.5|16023.5|16042.5|16026.5|16039|16023|0
1701221700000|2023-11-29 01:35:00|16039.8|16023.8|16041|16025|16042.6|16026.6|16037.2|16021.2|0
1701222000000|2023-11-29 01:40:00|16040.8|16024.8|16041.2|16025.2|16042.2|16026.2|16037.3|16021.3|0
1701222300000|2023-11-29 01:45:00|16040.6|16024.6|16035.8|16019.8|16043.7|16027.7|16035|16019|0
1701222600000|2023-11-29 01:50:00|16036|16020|16041.1|16025.1|16041.5|16025.5|16035.7|16019.7|0
1701222900000|2023-11-29 01:55:00|16040.8|16024.8|16041|16025|16042.7|16026.7|16038.8|16022.8|0
1701223200000|2023-11-29 02:00:00|16041.3|16025.3|16044.2|16028.2|16044.3|16028.3|16041.1|16025.1|0
1701223500000|2023-11-29 02:05:00|16044.5|16028.5|16045.5|16029.5|16047.2|16031.2|16044.1|16028.1|0
1701223800000|2023-11-29 02:10:00|16045.7|16029.7|16044.5|16028.5|16047.5|16031.5|16044.5|16028.5|0
1701224100000|2023-11-29 02:15:00|16044.3|16028.3|16043.3|16027.3|16047.2|16031.2|16042.7|16026.7|0
1701224400000|2023-11-29 02:20:00|16043.2|16027.2|16043|16027|16043.8|16027.8|16040.7|16024.7|0
1701224700000|2023-11-29 02:25:00|16043.1|16027.1|16040.7|16024.7|16043.7|16027.7|16040.2|16024.2|0
1701225000000|2023-11-29 02:30:00|16041.1|16025.1|16040.7|16024.7|16042.2|16026.2|16039.7|16023.7|0
1701225300000|2023-11-29 02:35:00|16040.6|16024.6|16036.7|16020.7|16043|16027|16036|16020|0
1701225600000|2023-11-29 02:40:00|16036.8|16020.8|16036.3|16020.3|16037.8|16021.8|16035.1|16019.1|0
1701225900000|2023-11-29 02:45:00|16036.2|16020.2|16036.7|16020.7|16037.6|16021.6|16034.5|16018.5|0
1701226200000|2023-11-29 02:50:00|16036.6|16020.6|16038.1|16022.1|16039.5|16023.5|16036.6|16020.6|0
1701226500000|2023-11-29 02:55:00|16038.2|16022.2|16035.6|16019.6|16039.3|16023.3|16033.5|16017.5|0
1701226800000|2023-11-29 03:00:00|16035.7|16019.7|16034.5|16018.5|16036.6|16020.6|16034.3|16018.3|0
1701227100000|2023-11-29 03:05:00|16034.2|16018.2|16030.5|16014.5|16034.6|16018.6|16029.6|16013.6|0
1701227400000|2023-11-29 03:10:00|16030.6|16014.6|16029.5|16013.5|16032.1|16016.1|16028.3|16012.3|0
1701227700000|2023-11-29 03:15:00|16029|16013|16029.5|16013.5|16030.2|16014.2|16027.6|16011.6|0
1701228000000|2023-11-29 03:20:00|16029.6|16013.6|16031.1|16015.1|16031.7|16015.7|16029.5|16013.5|0
1701228300000|2023-11-29 03:25:00|16031|16015|16032.1|16016.1|16032.1|16016.1|16029.7|16013.7|0
1701228600000|2023-11-29 03:30:00|16032.2|16016.2|16033.2|16017.2|16033.3|16017.3|16030.3|16014.3|0
1701228900000|2023-11-29 03:35:00|16033.3|16017.3|16036.5|16020.5|16037.2|16021.2|16033|16017|0
1701229200000|2023-11-29 03:40:00|16036.6|16020.6|16040.3|16024.3|16040.3|16024.3|16036.3|16020.3|0
1701229500000|2023-11-29 03:45:00|16040.2|16024.2|16040.1|16024.1|16041.2|16025.2|16038.7|16022.7|0
1701229800000|2023-11-29 03:50:00|16040|16024|16038.7|16022.7|16041.5|16025.5|16038.2|16022.2|0
1701230100000|2023-11-29 03:55:00|16038.3|16022.3|16040.8|16024.8|16041.1|16025.1|16038.2|16022.2|0
1701230400000|2023-11-29 04:00:00|16040.7|16024.7|16042.6|16026.6|16043.1|16027.1|16040.7|16024.7|0
1701230700000|2023-11-29 04:05:00|16042.5|16026.5|16043.3|16027.3|16043.6|16027.6|16041.1|16025.1|0
1701231000000|2023-11-29 04:10:00|16043.6|16027.6|16042.7|16026.7|16045|16029|16042.2|16026.2|0
1701231300000|2023-11-29 04:15:00|16042.8|16026.8|16041.5|16025.5|16043.1|16027.1|16040.6|16024.6|0
1701231600000|2023-11-29 04:20:00|16041.3|16025.3|16042.5|16026.5|16042.8|16026.8|16041.3|16025.3|0
1701231900000|2023-11-29 04:25:00|16042.2|16026.2|16043.6|16027.6|16044.5|16028.5|16041.7|16025.7|0
1701232200000|2023-11-29 04:30:00|16042.8|16026.8|16042|16026|16043.3|16027.3|16040.8|16024.8|0
1701232500000|2023-11-29 04:35:00|16041.8|16025.8|16040.7|16024.7|16042.3|16026.3|16040.5|16024.5|0
1701232800000|2023-11-29 04:40:00|16040.6|16024.6|16039.5|16023.5|16041.6|16025.6|16039.2|16023.2|0
1701233100000|2023-11-29 04:45:00|16039.6|16023.6|16041.7|16025.7|16042.1|16026.1|16039.5|16023.5|0
1701233400000|2023-11-29 04:50:00|16041.6|16025.6|16041|16025|16043.1|16027.1|16040.6|16024.6|0
1701233700000|2023-11-29 04:55:00|16040.8|16024.8|16043.5|16027.5|16044.3|16028.3|16040.7|16024.7|0
1701234000000|2023-11-29 05:00:00|16043.6|16027.6|16043.1|16027.1|16044.6|16028.6|16042.1|16026.1|0
1701234300000|2023-11-29 05:05:00|16043.2|16027.2|16046.3|16030.3|16047.1|16031.1|16043.2|16027.2|0
1701234600000|2023-11-29 05:10:00|16046|16030|16040.1|16024.1|16046.2|16030.2|16039.3|16023.3|0
1701234900000|2023-11-29 05:15:00|16040|16024|16041.2|16025.2|16042.2|16026.2|16038.8|16022.8|0
1701235200000|2023-11-29 05:20:00|16041.1|16025.1|16040.2|16024.2|16043|16027|16040.1|16024.1|0
1701235500000|2023-11-29 05:25:00|16040.3|16024.3|16040.7|16024.7|16041.5|16025.5|16037.5|16021.5|0
1701235800000|2023-11-29 05:30:00|16040.2|16024.2|16035.8|16019.8|16040.2|16024.2|16034.2|16018.2|0
1701236100000|2023-11-29 05:35:00|16036|16020|16035.6|16019.6|16036.8|16020.8|16034.3|16018.3|0
1701236400000|2023-11-29 05:40:00|16035.7|16019.7|16035.3|16019.3|16036.5|16020.5|16033.2|16017.2|0
1701236700000|2023-11-29 05:45:00|16035.2|16019.2|16037.1|16021.1|16037.2|16021.2|16033.6|16017.6|0
1701237000000|2023-11-29 05:50:00|16037|16021|16037.2|16021.2|16037.7|16021.7|16035.5|16019.5|0
1701237300000|2023-11-29 05:55:00|16037.5|16021.5|16038.6|16022.6|16040.1|16024.1|16036.8|16020.8|0
1701237600000|2023-11-29 06:00:00|16038.8|16022.8|16035.2|16019.2|16038.8|16022.8|16034|16018|0
1701237900000|2023-11-29 06:05:00|16035.1|16019.1|16036.2|16020.2|16036.3|16020.3|16034.5|16018.5|0
1701238200000|2023-11-29 06:10:00|16036.1|16020.1|16033.1|16017.1|16036.1|16020.1|16031.5|16015.5|0
1701238500000|2023-11-29 06:15:00|16033.5|16017.5|16033.1|16017.1|16033.5|16017.5|16031.1|16015.1|0
1701238800000|2023-11-29 06:20:00|16033|16017|16035.6|16019.6|16036|16020|16032.2|16016.2|0
1701239100000|2023-11-29 06:25:00|16035.7|16019.7|16034.2|16018.2|16036.8|16020.8|16033.8|16017.8|0
1701239400000|2023-11-29 06:30:00|16034.1|16018.1|16045.2|16029.2|16045.2|16029.2|16034.1|16018.1|0
1701239700000|2023-11-29 06:35:00|16045|16029|16044.3|16028.3|16046|16030|16043.3|16027.3|0
1701240000000|2023-11-29 06:40:00|16044.2|16028.2|16040.5|16024.5|16045|16029|16039.5|16023.5|0
1701240300000|2023-11-29 06:45:00|16040.1|16024.1|16042.5|16026.5|16042.8|16026.8|16040|16024|0
1701240600000|2023-11-29 06:50:00|16042.3|16026.3|16041.6|16025.6|16042.3|16026.3|16040|16024|0
1701240900000|2023-11-29 06:55:00|16041.2|16025.2|16042.7|16026.7|16043.6|16027.6|16039.5|16023.5|0
1701241200000|2023-11-29 07:00:00|16042|16026|16037.3|16021.3|16042|16026|16034.3|16018.3|0
1701241500000|2023-11-29 07:05:00|16037|16021|16035.5|16019.5|16037.7|16021.7|16033.6|16017.6|0
1701241800000|2023-11-29 07:10:00|16034.7|16018.7|16036.6|16020.6|16037.5|16021.5|16034.7|16018.7|0
1701242100000|2023-11-29 07:15:00|16036.2|16020.2|16035.7|16019.7|16037.2|16021.2|16034.7|16018.7|0
1701242400000|2023-11-29 07:20:00|16035|16019|16036.5|16020.5|16036.8|16020.8|16033.7|16017.7|0
1701242700000|2023-11-29 07:25:00|16036.3|16020.3|16036.2|16020.2|16037.5|16021.5|16032.5|16016.5|0
1701243000000|2023-11-29 07:30:00|16035.7|16019.7|16034.5|16018.5|16039|16023|16032.7|16016.7|0
1701243300000|2023-11-29 07:35:00|16035|16019|16031.5|16015.5|16036|16020|16029.8|16013.8|0
1701243600000|2023-11-29 07:40:00|16031.2|16015.2|16027.7|16011.7|16031.2|16015.2|16024.6|16008.6|0
1701243900000|2023-11-29 07:45:00|16027.8|16011.8|16028.8|16012.8|16031.7|16015.7|16026.7|16010.7|0
1701244200000|2023-11-29 07:50:00|16029.3|16013.3|16027.3|16011.3|16030.2|16014.2|16026.7|16010.7|0
1701244500000|2023-11-29 07:55:00|16027.2|16011.2|16027.6|16011.6|16030.2|16014.2|16027|16011|0
1701244800000|2023-11-29 08:00:00|16031.7|16015.7|16030.8|16014.8|16033.6|16017.6|16024.7|16008.7|0
1701245100000|2023-11-29 08:05:00|16031|16015|16043|16027|16043.2|16027.2|16029.8|16013.8|0
1701245400000|2023-11-29 08:10:00|16042.6|16026.6|16041.5|16025.5|16044.1|16028.1|16035.8|16019.8|0
1701245700000|2023-11-29 08:15:00|16041.3|16025.3|16039|16023|16042.8|16026.8|16038.3|16022.3|0
1701246000000|2023-11-29 08:20:00|16038.8|16022.8|16034.2|16018.2|16039.5|16023.5|16031|16015|0
1701246300000|2023-11-29 08:25:00|16034.3|16018.3|16026.1|16010.1|16036.2|16020.2|16026.1|16010.1|0
1701246600000|2023-11-29 08:30:00|16026.2|16010.2|16030.7|16014.7|16035|16019|16026.2|16010.2|0
1701246900000|2023-11-29 08:35:00|16031|16015|16053.7|16037.7|16055.5|16039.5|16030.2|16014.2|0
1701247200000|2023-11-29 08:40:00|16054.3|16038.3|16064.2|16048.2|16066.2|16050.2|16053.5|16037.5|0
1701247500000|2023-11-29 08:45:00|16064.1|16048.1|16056|16040|16067.7|16051.7|16056|16040|0
1701247800000|2023-11-29 08:50:00|16055.5|16039.5|16052.5|16036.5|16056.6|16040.6|16048.8|16032.8|0
1701248100000|2023-11-29 08:55:00|16052.6|16036.6|16051.3|16035.3|16053.7|16037.7|16049.2|16033.2|0
1701248400000|2023-11-29 09:00:00|16051.2|16035.2|16052.3|16036.3|16055.5|16039.5|16047.5|16031.5|0
1701248700000|2023-11-29 09:05:00|16051.7|16035.7|16054.6|16038.6|16056.1|16040.1|16050|16034|0
1701249000000|2023-11-29 09:10:00|16054.7|16038.7|16052.7|16036.7|16054.7|16038.7|16052.5|16036.5|0
1701249300000|2023-11-29 09:15:00|16050.8|16034.8|16056|16040|16056.8|16040.8|16050.7|16034.7|0
1701249600000|2023-11-29 09:20:00|16056.1|16040.1|16072.2|16056.2|16072.6|16056.6|16054.7|16038.7|0
1701249900000|2023-11-29 09:25:00|16072.7|16056.7|16081|16065|16082.5|16066.5|16068.6|16052.6|0
1701250200000|2023-11-29 09:30:00|16081.2|16065.2|16076.3|16060.3|16083.2|16067.2|16076|16060|0
1701250500000|2023-11-29 09:35:00|16076.7|16060.7|16076|16060|16081.2|16065.2|16073.6|16057.6|0
1701250800000|2023-11-29 09:40:00|16076.2|16060.2|16070.8|16054.8|16079.8|16063.8|16069.1|16053.1|0
1701251100000|2023-11-29 09:45:00|16071|16055|16080.7|16064.7|16083.2|16067.2|16071|16055|0
1701251400000|2023-11-29 09:50:00|16080.8|16064.8|16090|16074|16090|16074|16080.7|16064.7|0
1701251700000|2023-11-29 09:55:00|16090.2|16074.2|16083.2|16067.2|16090.2|16074.2|16082.5|16066.5|0
1701252000000|2023-11-29 10:00:00|16084.1|16068.1|16085.5|16069.5|16087.5|16071.5|16081.5|16065.5|0
1701252300000|2023-11-29 10:05:00|16085.3|16069.3|16087|16071|16090.2|16074.2|16083.5|16067.5|0
1701252600000|2023-11-29 10:10:00|16087.2|16071.2|16087|16071|16091.5|16075.5|16086.1|16070.1|0
1701252900000|2023-11-29 10:15:00|16086.8|16070.8|16087.3|16071.3|16087.5|16071.5|16083.8|16067.8|0
1701253200000|2023-11-29 10:20:00|16087|16071|16087.7|16071.7|16090.5|16074.5|16086.6|16070.6|0
1701253500000|2023-11-29 10:25:00|16088|16072|16091|16075|16091|16075|16084.7|16068.7|0
1701253800000|2023-11-29 10:30:00|16090.5|16074.5|16087.5|16071.5|16092.3|16076.3|16084.6|16068.6|0
1701254100000|2023-11-29 10:35:00|16087.6|16071.6|16089.7|16073.7|16089.7|16073.7|16085.5|16069.5|0
1701254400000|2023-11-29 10:40:00|16089|16073|16084.7|16068.7|16089.2|16073.2|16083.5|16067.5|0
1701254700000|2023-11-29 10:45:00|16084.8|16068.8|16084.2|16068.2|16086.7|16070.7|16082.5|16066.5|0
1701255000000|2023-11-29 10:50:00|16084.5|16068.5|16090.8|16074.8|16091.3|16075.3|16084.2|16068.2|0
1701255300000|2023-11-29 10:55:00|16091|16075|16086.7|16070.7|16091.5|16075.5|16084.5|16068.5|0
1701255600000|2023-11-29 11:00:00|16087|16071|16085.2|16069.2|16090.5|16074.5|16084.5|16068.5|0
1701255900000|2023-11-29 11:05:00|16085.6|16069.6|16084.5|16068.5|16086.8|16070.8|16081.8|16065.8|0
1701256200000|2023-11-29 11:10:00|16085|16069|16084.3|16068.3|16088.3|16072.3|16083.8|16067.8|0
1701256500000|2023-11-29 11:15:00|16083.8|16067.8|16084.8|16068.8|16084.8|16068.8|16080.7|16064.7|0
1701256800000|2023-11-29 11:20:00|16084.5|16068.5|16085.2|16069.2|16086.2|16070.2|16082.5|16066.5|0
1701257100000|2023-11-29 11:25:00|16085.1|16069.1|16084.6|16068.6|16089.3|16073.3|16084.5|16068.5|0
1701257400000|2023-11-29 11:30:00|16084.5|16068.5|16085.1|16069.1|16086|16070|16082.2|16066.2|0
1701257700000|2023-11-29 11:35:00|16085.3|16069.3|16085.2|16069.2|16086.8|16070.8|16081.2|16065.2|0
1701258000000|2023-11-29 11:40:00|16085.5|16069.5|16084.8|16068.8|16088.5|16072.5|16083.8|16067.8|0
1701258300000|2023-11-29 11:45:00|16084.7|16068.7|16088.3|16072.3|16088.5|16072.5|16084.5|16068.5|0
1701258600000|2023-11-29 11:50:00|16088.2|16072.2|16096.2|16080.2|16096.3|16080.3|16086|16070|0
1701258900000|2023-11-29 11:55:00|16096.3|16080.3|16098.7|16082.7|16106.2|16090.2|16095.8|16079.8|0
1701259200000|2023-11-29 12:00:00|16099|16083|16095.5|16079.5|16100.5|16084.5|16092.1|16076.1|0
1701259500000|2023-11-29 12:05:00|16095.3|16079.3|16092.8|16076.8|16098|16082|16092.8|16076.8|0
1701259800000|2023-11-29 12:10:00|16093|16077|16101.2|16085.2|16101.7|16085.7|16091.5|16075.5|0
1701260100000|2023-11-29 12:15:00|16101.3|16085.3|16102|16086|16105|16089|16100.2|16084.2|0
1701260400000|2023-11-29 12:20:00|16101.5|16085.5|16104.5|16088.5|16105.1|16089.1|16100.6|16084.6|0
1701260700000|2023-11-29 12:25:00|16104.2|16088.2|16100.2|16084.2|16105.5|16089.5|16099.6|16083.6|0
1701261000000|2023-11-29 12:30:00|16100.1|16084.1|16105|16089|16109|16093|16100.1|16084.1|0
1701261300000|2023-11-29 12:35:00|16105.1|16089.1|16106.3|16090.3|16108|16092|16102.7|16086.7|0
1701261600000|2023-11-29 12:40:00|16105.8|16089.8|16101|16085|16106|16090|16100.5|16084.5|0
1701261900000|2023-11-29 12:45:00|16101.1|16085.1|16103.8|16087.8|16105.6|16089.6|16098.7|16082.7|0
1701262200000|2023-11-29 12:50:00|16103.7|16087.7|16105|16089|16105|16089|16101.3|16085.3|0
1701262500000|2023-11-29 12:55:00|16104.7|16088.7|16112.8|16096.8|16112.8|16096.8|16102.8|16086.8|0
1701262800000|2023-11-29 13:00:00|16113|16097|16114.8|16098.8|16115.7|16099.7|16110|16094|0
1701263100000|2023-11-29 13:05:00|16115.1|16099.1|16118.7|16102.7|16122.1|16106.1|16113|16097|0
1701263400000|2023-11-29 13:10:00|16118.6|16102.6|16117.2|16101.2|16119.7|16103.7|16115.7|16099.7|0
1701263700000|2023-11-29 13:15:00|16117.5|16101.5|16115.6|16099.6|16120.1|16104.1|16115.6|16099.6|0
1701264000000|2023-11-29 13:20:00|16117.2|16101.2|16123.7|16107.7|16124.3|16108.3|16116.7|16100.7|0
1701264300000|2023-11-29 13:25:00|16123.8|16107.8|16127.1|16111.1|16127.8|16111.8|16121.6|16105.6|0
1701264600000|2023-11-29 13:30:00|16127|16111|16120.5|16104.5|16141|16125|16114.8|16098.8|0
1701264900000|2023-11-29 13:35:00|16120.2|16104.2|16110|16094|16121.3|16105.3|16106.5|16090.5|0
1701265200000|2023-11-29 13:40:00|16109.6|16093.6|16114.7|16098.7|16118|16102|16109.2|16093.2|0
1701265500000|2023-11-29 13:45:00|16114|16098|16112.5|16096.5|16118|16102|16110.7|16094.7|0
1701265800000|2023-11-29 13:50:00|16112.7|16096.7|16112.5|16096.5|16116.5|16100.5|16110.8|16094.8|0
1701266100000|2023-11-29 13:55:00|16112.7|16096.7|16113.5|16097.5|16117.2|16101.2|16110.7|16094.7|0
1701266400000|2023-11-29 14:00:00|16114.5|16098.5|16124.5|16108.5|16125|16109|16106.7|16090.7|0
1701266700000|2023-11-29 14:05:00|16125.3|16109.3|16122.7|16106.7|16129.8|16113.8|16122.6|16106.6|0
1701267000000|2023-11-29 14:10:00|16123|16107|16112.8|16096.8|16124.3|16108.3|16112|16096|0
1701267300000|2023-11-29 14:15:00|16113.2|16097.2|16112.8|16096.8|16116|16100|16108.7|16092.7|0
1701267600000|2023-11-29 14:20:00|16113|16097|16115.8|16099.8|16121.6|16105.6|16111.2|16095.2|0
1701267900000|2023-11-29 14:25:00|16111|16095|16114.8|16098.8|16124.2|16108.2|16110.6|16094.6|0
1701268200000|2023-11-29 14:30:00|16115.3|16099.3|16155.6|16139.6|16155.7|16139.7|16115.3|16099.3|0
1701268500000|2023-11-29 14:35:00|16156.2|16140.2|16160.7|16144.7|16175.2|16159.2|16153.2|16137.2|0
1701268800000|2023-11-29 14:40:00|16162|16146|16159.5|16143.5|16166.5|16150.5|16152.2|16136.2|0
1701269100000|2023-11-29 14:45:00|16160.1|16144.1|16169.8|16153.8|16173.5|16157.5|16160.1|16144.1|0
1701269400000|2023-11-29 14:50:00|16171|16155|16169.3|16153.3|16172.4|16156.4|16156.8|16140.8|0
1701269700000|2023-11-29 14:55:00|16168.4|16152.4|16163.6|16147.6|16173.8|16157.8|16160.8|16144.8|0
1701270000000|2023-11-29 15:00:00|16164.9|16148.9|16130.6|16114.6|16172.6|16156.6|16130.6|16114.6|0
1701270300000|2023-11-29 15:05:00|16132.3|16116.3|16093.1|16077.1|16134.3|16118.3|16087.4|16071.4|0
1701270600000|2023-11-29 15:10:00|16092.1|16076.1|16085.3|16069.3|16093.8|16077.8|16081|16065|0
1701270900000|2023-11-29 15:15:00|16085.4|16069.4|16071|16055|16087|16071|16070.9|16054.9|0
1701271200000|2023-11-29 15:20:00|16067.8|16051.8|16063.6|16047.6|16082.4|16066.4|16055.1|16039.1|0
1701271500000|2023-11-29 15:25:00|16065|16049|16079.3|16063.3|16081.5|16065.5|16062.8|16046.8|0
1701271800000|2023-11-29 15:30:00|16079.1|16063.1|16077.5|16061.5|16094.5|16078.5|16073.4|16057.4|0
1701272100000|2023-11-29 15:35:00|16077.9|16061.9|16068.3|16052.3|16083.8|16067.8|16064.6|16048.6|0
1701272400000|2023-11-29 15:40:00|16070|16054|16073.5|16057.5|16074.5|16058.5|16060.3|16044.3|0
1701272700000|2023-11-29 15:45:00|16073.6|16057.6|16071.8|16055.8|16073.6|16057.6|16061.1|16045.1|0
1701273000000|2023-11-29 15:50:00|16072.6|16056.6|16090.7|16074.7|16093.9|16077.9|16071.3|16055.3|0
1701273300000|2023-11-29 15:55:00|16089.9|16073.9|16090.9|16074.9|16104.1|16088.1|16088.6|16072.6|0
1701273600000|2023-11-29 16:00:00|16091.7|16075.7|16088.4|16072.4|16093.3|16077.3|16083.7|16067.7|0
1701273900000|2023-11-29 16:05:00|16089|16073|16063.8|16047.8|16089.4|16073.4|16062.4|16046.4|0
1701274200000|2023-11-29 16:10:00|16062.9|16046.9|16039.9|16023.9|16062.9|16046.9|16036.7|16020.7|0
1701274500000|2023-11-29 16:15:00|16039.8|16023.8|16033.3|16017.3|16043.5|16027.5|16022|16006|0
1701274800000|2023-11-29 16:20:00|16032.7|16016.7|16023.9|16007.9|16032.7|16016.7|16018.7|16002.7|0
1701275100000|2023-11-29 16:25:00|16024.2|16008.2|16017.3|16001.3|16025.8|16009.8|16011.9|15995.9|0
1701275400000|2023-11-29 16:30:00|16016.5|16000.5|16013.1|15997.1|16023.9|16007.9|16004.7|15988.7|0
1701275700000|2023-11-29 16:35:00|16013|15997|16024.5|16008.5|16028.5|16012.5|16013|15997|0
1701276000000|2023-11-29 16:40:00|16024.4|16008.4|16026.4|16010.4|16032.4|16016.4|16022.1|16006.1|0
1701276300000|2023-11-29 16:45:00|16025.7|16009.7|16030.7|16014.7|16033.6|16017.6|16025.7|16009.7|0
1701276600000|2023-11-29 16:50:00|16030.1|16014.1|16039.6|16023.6|16039.6|16023.6|16020.9|16004.9|0
1701276900000|2023-11-29 16:55:00|16039.2|16023.2|16036.8|16020.8|16039.4|16023.4|16030.7|16014.7|0
1701277200000|2023-11-29 17:00:00|16036.3|16020.3|16028.1|16012.1|16036.7|16020.7|16025.8|16009.8|0
1701277500000|2023-11-29 17:05:00|16028.7|16012.7|16038.8|16022.8|16039.3|16023.3|16023.6|16007.6|0
1701277800000|2023-11-29 17:10:00|16039.1|16023.1|16043.4|16027.4|16045.9|16029.9|16034.7|16018.7|0
1701278100000|2023-11-29 17:15:00|16043.9|16027.9|16044.6|16028.6|16049.4|16033.4|16041.6|16025.6|0
1701278400000|2023-11-29 17:20:00|16044.3|16028.3|16047.8|16031.8|16050.6|16034.6|16043.2|16027.2|0
1701278700000|2023-11-29 17:25:00|16047.4|16031.4|16057.8|16041.8|16059.2|16043.2|16046.1|16030.1|0
1701279000000|2023-11-29 17:30:00|16058.6|16042.6|16060.2|16044.2|16062.1|16046.1|16054.8|16038.8|0
1701279300000|2023-11-29 17:35:00|16060.1|16044.1|16058.9|16042.9|16060.6|16044.6|16055.4|16039.4|0
1701279600000|2023-11-29 17:40:00|16058.6|16042.6|16058.7|16042.7|16064.2|16048.2|16056.9|16040.9|0
1701279900000|2023-11-29 17:45:00|16058.2|16042.2|16062.3|16046.3|16063.7|16047.7|16055.2|16039.2|0
1701280200000|2023-11-29 17:50:00|16062.2|16046.2|16063.2|16047.2|16065.7|16049.7|16058.2|16042.2|0
1701280500000|2023-11-29 17:55:00|16063.1|16047.1|16060.7|16044.7|16063.7|16047.7|16057.8|16041.8|0
1701280800000|2023-11-29 18:00:00|16062.1|16046.1|16060.5|16044.5|16070.1|16054.1|16054.9|16038.9|0
1701281100000|2023-11-29 18:05:00|16060.3|16044.3|16055.1|16039.1|16063.6|16047.6|16047.1|16031.1|0
1701281400000|2023-11-29 18:10:00|16055|16039|16043.8|16027.8|16057.3|16041.3|16043.5|16027.5|0
1701281700000|2023-11-29 18:15:00|16043.3|16027.3|16041.5|16025.5|16047.8|16031.8|16039.3|16023.3|0
1701282000000|2023-11-29 18:20:00|16041.3|16025.3|16045|16029|16046.9|16030.9|16037.3|16021.3|0
1701282300000|2023-11-29 18:25:00|16044.6|16028.6|16057.8|16041.8|16059.3|16043.3|16041.9|16025.9|0
1701282600000|2023-11-29 18:30:00|16057.4|16041.4|16033.5|16017.5|16057.4|16041.4|16029|16013|0
1701282900000|2023-11-29 18:35:00|16033.8|16017.8|16050.8|16034.8|16050.8|16034.8|16029.8|16013.8|0
1701283200000|2023-11-29 18:40:00|16051|16035|16045.3|16029.3|16052.1|16036.1|16044.1|16028.1|0
1701283500000|2023-11-29 18:45:00|16044.5|16028.5|16049.3|16033.3|16054.8|16038.8|16044.3|16028.3|0
1701283800000|2023-11-29 18:50:00|16049.1|16033.1|16049.3|16033.3|16053.6|16037.6|16046.3|16030.3|0
1701284100000|2023-11-29 18:55:00|16047.8|16031.8|16046.6|16030.6|16049.8|16033.8|16043.3|16027.3|0
1701284400000|2023-11-29 19:00:00|16046.8|16030.8|16033.6|16017.6|16049.6|16033.6|16029.8|16013.8|0
1701284700000|2023-11-29 19:05:00|16033.5|16017.5|16041.4|16025.4|16045.6|16029.6|16030.9|16014.9|0
1701285000000|2023-11-29 19:10:00|16040.9|16024.9|16046.8|16030.8|16052.8|16036.8|16039.1|16023.1|0
1701285300000|2023-11-29 19:15:00|16047|16031|16050.1|16034.1|16055.5|16039.5|16045.3|16029.3|0
1701285600000|2023-11-29 19:20:00|16049.7|16033.7|16043.4|16027.4|16053.5|16037.5|16042.2|16026.2|0
1701285900000|2023-11-29 19:25:00|16043.6|16027.6|16038.1|16022.1|16044.1|16028.1|16035.9|16019.9|0
1701286200000|2023-11-29 19:30:00|16038.7|16022.7|16032.1|16016.1|16038.7|16022.7|16026|16010|0
1701286500000|2023-11-29 19:35:00|16032|16016|16012.2|15996.2|16033.9|16017.9|16006.7|15990.7|0
1701286800000|2023-11-29 19:40:00|16011.6|15995.6|16019.7|16003.7|16022.6|16006.6|16009.7|15993.7|0
1701287100000|2023-11-29 19:45:00|16020.1|16004.1|16028.6|16012.6|16031|16015|16018.4|16002.4|0
1701287400000|2023-11-29 19:50:00|16028.7|16012.7|16029.1|16013.1|16034.1|16018.1|16025.7|16009.7|0
1701287700000|2023-11-29 19:55:00|16030|16014|16035.6|16019.6|16036.5|16020.5|16027.7|16011.7|0
1701288000000|2023-11-29 20:00:00|16035.7|16019.7|16029.9|16013.9|16036.4|16020.4|16026.1|16010.1|0
1701288300000|2023-11-29 20:05:00|16029|16013|16030.5|16014.5|16033.7|16017.7|16023.2|16007.2|0
1701288600000|2023-11-29 20:10:00|16030.6|16014.6|16016.2|16000.2|16031.2|16015.2|16016|16000|0
1701288900000|2023-11-29 20:15:00|16017.4|16001.4|16007.2|15991.2|16018.5|16002.5|15997.2|15981.2|0
1701289200000|2023-11-29 20:20:00|16006.1|15990.1|15998.6|15982.6|16008.7|15992.7|15996.5|15980.5|0
1701289500000|2023-11-29 20:25:00|15999.2|15983.2|15992.5|15976.5|16000.5|15984.5|15987.6|15971.6|0
1701289800000|2023-11-29 20:30:00|15991.7|15975.7|15990.6|15974.6|15995|15979|15988.2|15972.2|0
1701290100000|2023-11-29 20:35:00|15990.5|15974.5|15985.7|15969.7|15991.2|15975.2|15984.5|15968.5|0
1701290400000|2023-11-29 20:40:00|15986.8|15970.8|16000.1|15984.1|16001|15985|15986.5|15970.5|0
1701290700000|2023-11-29 20:45:00|16000.3|15984.3|16000.2|15984.2|16001.5|15985.5|15992.5|15976.5|0
1701291000000|2023-11-29 20:50:00|15999|15983|15992.2|15976.2|16001.8|15985.8|15990.7|15974.7|0
1701291300000|2023-11-29 20:55:00|15992.8|15976.8|15997.7|15981.7|15997.7|15981.7|15987.8|15971.8|0
1701291600000|2023-11-29 21:00:00|15993.6|15977.6|16004|15988|16005.5|15989.5|15993.6|15977.6|0
1701291900000|2023-11-29 21:05:00|16003.8|15987.8|16010.2|15994.2|16011.7|15995.7|16003.3|15987.3|0
1701292200000|2023-11-29 21:10:00|16010|15994|16011.6|15995.6|16014.1|15998.1|16010|15994|0
1701292500000|2023-11-29 21:15:00|16010.8|15994.8|16012.2|15996.2|16012.7|15996.7|16010.8|15994.8|0
1701292800000|2023-11-29 21:20:00|16012.3|15996.3|16019.3|16003.3|16022.7|16006.7|16012.2|15996.2|0
1701293100000|2023-11-29 21:25:00|16019.5|16003.5|16017.6|16001.6|16022.2|16006.2|16016.6|16000.6|0
1701293400000|2023-11-29 21:30:00|16017.5|16001.5|16016.7|16000.7|16018.6|16002.6|16016|16000|0
1701293700000|2023-11-29 21:35:00|16016.6|16000.6|16013.8|15997.8|16016.7|16000.7|16013.3|15997.3|0
1701294000000|2023-11-29 21:40:00|16013.6|15997.6|16010.8|15994.8|16015.1|15999.1|16010.6|15994.6|0
1701294300000|2023-11-29 21:45:00|16011.1|15995.1|16013.6|15997.6|16014.8|15998.8|16010.8|15994.8|0
1701294600000|2023-11-29 21:50:00|16013.3|15997.3|16012|15996|16013.5|15997.5|16011|15995|0
1701294900000|2023-11-29 21:55:00|16011.5|15995.5|16008.5|15992.5|16012.1|15996.1|16005.8|15989.8|0
1701295200000|2023-11-29 22:00:00|16008.6|15992.6|16008.8|15992.8|16009.1|15993.1|16008.3|15992.3|0
1701295500000|2023-11-29 22:05:00|16008.7|15992.7|16006.2|15990.2|16008.7|15992.7|16005.6|15989.6|0
1701295800000|2023-11-29 22:10:00|16006.3|15990.3|16005.8|15989.8|16006.5|15990.5|16005.8|15989.8|0
1701296100000|2023-11-29 22:15:00|16005.9|15989.9|16004.1|15988.1|16005.9|15989.9|16004.1|15988.1|0
1701296400000|2023-11-29 22:20:00|16004|15988|16007|15991|16007|15991|16004|15988|0
1701296700000|2023-11-29 22:25:00|16007.1|15991.1|16006.6|15990.6|16007.2|15991.2|16006.5|15990.5|0
1701297000000|2023-11-29 22:30:00|16006.5|15990.5|16006.5|15990.5|16006.9|15990.9|16006.4|15990.4|0
1701297300000|2023-11-29 22:35:00|16006.4|15990.4|16006.4|15990.4|16006.4|15990.4|16006.4|15990.4|0
1701297600000|2023-11-29 22:40:00|16006.5|15990.5|16006.4|15990.4|16006.5|15990.5|16006.4|15990.4|0
1701297900000|2023-11-29 22:45:00|16006.5|15990.5|16008|15992|16008|15992|16006.5|15990.5|0
1701298200000|2023-11-29 22:50:00|16008.3|15992.3|16009|15993|16009.3|15993.3|16008.3|15992.3|0
1701298500000|2023-11-29 22:55:00|16008.2|15992.2|16009.8|15993.8|16009.8|15993.8|16008.2|15992.2|0
1701298800000|2023-11-29 23:00:00|16013.3|15997.3|16011.2|15995.2|16013.3|15997.3|16007.2|15991.2|0
1701299100000|2023-11-29 23:05:00|16011.1|15995.1|16009.1|15993.1|16011.1|15995.1|16007.3|15991.3|0
1701299400000|2023-11-29 23:10:00|16009.4|15993.4|16009.6|15993.6|16011.2|15995.2|16008.6|15992.6|0
1701299700000|2023-11-29 23:15:00|16009.7|15993.7|16012.4|15996.4|16012.4|15996.4|16009.1|15993.1|0
1701300000000|2023-11-29 23:20:00|16012.6|15996.6|16016.1|16000.1|16016.6|16000.6|16012.6|15996.6|0
1701300300000|2023-11-29 23:25:00|16016.2|16000.2|16018.3|16002.3|16019.4|16003.4|16015.8|15999.8|0
1701300600000|2023-11-29 23:30:00|16018.6|16002.6|16017.6|16001.6|16019.4|16003.4|16017.2|16001.2|0
1701300900000|2023-11-29 23:35:00|16017.4|16001.4|16017.8|16001.8|16018.6|16002.6|16017.2|16001.2|0
1701301200000|2023-11-29 23:40:00|16017.7|16001.7|16019.1|16003.1|16019.3|16003.3|16017.7|16001.7|0
1701301500000|2023-11-29 23:45:00|16018.8|16002.8|16017.4|16001.4|16019.1|16003.1|16015.3|15999.3|0
1701301800000|2023-11-29 23:50:00|16017.3|16001.3|16011.4|15995.4|16017.8|16001.8|16011.1|15995.1|0
1701302100000|2023-11-29 23:55:00|16011.6|15995.6|16016.8|16000.8|16017.2|16001.2|16011.4|15995.4|0
1701302400000|2023-11-30 00:00:00|16016.6|16000.6|16017.9|16001.9|16019.1|16003.1|16015.8|15999.8|0
1701302700000|2023-11-30 00:05:00|16017.7|16001.7|16016.1|16000.1|16018.3|16002.3|16014.3|15998.3|0
1701303000000|2023-11-30 00:10:00|16015.9|15999.9|16011.8|15995.8|16015.9|15999.9|16011.4|15995.4|0
1701303300000|2023-11-30 00:15:00|16011.6|15995.6|16016.3|16000.3|16016.9|16000.9|16011.3|15995.3|0
1701303600000|2023-11-30 00:20:00|16016.6|16000.6|16016.2|16000.2|16017.3|16001.3|16013.4|15997.4|0
1701303900000|2023-11-30 00:25:00|16016.3|16000.3|16015.8|15999.8|16017.2|16001.2|16015.1|15999.1|0
1701304200000|2023-11-30 00:30:00|16015.9|15999.9|16018.7|16002.7|16019.3|16003.3|16014.3|15998.3|0
1701304500000|2023-11-30 00:35:00|16018.6|16002.6|16022.1|16006.1|16022.3|16006.3|16018.4|16002.4|0
1701304800000|2023-11-30 00:40:00|16022.2|16006.2|16022.3|16006.3|16023.8|16007.8|16020.8|16004.8|0
1701305100000|2023-11-30 00:45:00|16022.4|16006.4|16022.1|16006.1|16026.8|16010.8|16022.1|16006.1|0
1701305400000|2023-11-30 00:50:00|16022.2|16006.2|16022.7|16006.7|16026.9|16010.9|16022.2|16006.2|0
1701305700000|2023-11-30 00:55:00|16023.1|16007.1|16019.9|16003.9|16023.1|16007.1|16019.7|16003.7|0
1701306000000|2023-11-30 01:00:00|16020.1|16004.1|16017.6|16001.6|16020.2|16004.2|16016.3|16000.3|0
1701306300000|2023-11-30 01:05:00|16017.4|16001.4|16014.6|15998.6|16018.3|16002.3|16013.8|15997.8|0
1701306600000|2023-11-30 01:10:00|16014.4|15998.4|16016.8|16000.8|16017.9|16001.9|16013.3|15997.3|0
1701306900000|2023-11-30 01:15:00|16016.9|16000.9|16018.9|16002.9|16018.9|16002.9|16012.7|15996.7|0
1701307200000|2023-11-30 01:20:00|16018.6|16002.6|16026.1|16010.1|16026.7|16010.7|16018.6|16002.6|0
1701307500000|2023-11-30 01:25:00|16026.2|16010.2|16019.2|16003.2|16026.4|16010.4|16019.1|16003.1|0
1701307800000|2023-11-30 01:30:00|16019.9|16003.9|16016.1|16000.1|16020.2|16004.2|16012.7|15996.7|0
1701308100000|2023-11-30 01:35:00|16015.9|15999.9|16016.1|16000.1|16021.1|16005.1|16012.1|15996.1|0
1701308400000|2023-11-30 01:40:00|16015.6|15999.6|16020.7|16004.7|16021.4|16005.4|16015.6|15999.6|0
1701308700000|2023-11-30 01:45:00|16020.9|16004.9|16019.4|16003.4|16024.6|16008.6|16017.9|16001.9|0
1701309000000|2023-11-30 01:50:00|16019.2|16003.2|16010.9|15994.9|16020.4|16004.4|16010.1|15994.1|0
1701309300000|2023-11-30 01:55:00|16011.1|15995.1|16017.1|16001.1|16017.6|16001.6|16010.7|15994.7|0
1701309600000|2023-11-30 02:00:00|16017.2|16001.2|16019.4|16003.4|16021|16005|16014.4|15998.4|0
1701309900000|2023-11-30 02:05:00|16019|16003|16023.1|16007.1|16023.7|16007.7|16018.9|16002.9|0
1701310200000|2023-11-30 02:10:00|16023.2|16007.2|16024.4|16008.4|16025.2|16009.2|16022.9|16006.9|0
1701310500000|2023-11-30 02:15:00|16024.6|16008.6|16021.7|16005.7|16025.1|16009.1|16021.5|16005.5|0
1701310800000|2023-11-30 02:20:00|16021.6|16005.6|16020.1|16004.1|16022.4|16006.4|16018.4|16002.4|0
1701311100000|2023-11-30 02:25:00|16020.6|16004.6|16022.1|16006.1|16023.1|16007.1|16019.7|16003.7|0
1701311400000|2023-11-30 02:30:00|16022.2|16006.2|16021.4|16005.4|16022.9|16006.9|16020.5|16004.5|0
1701311700000|2023-11-30 02:35:00|16021.6|16005.6|16023|16007|16023.1|16007.1|16018.4|16002.4|0
1701312000000|2023-11-30 02:40:00|16023.1|16007.1|16024.4|16008.4|16024.5|16008.5|16020|16004|0
1701312300000|2023-11-30 02:45:00|16024.1|16008.1|16029.4|16013.4|16030.1|16014.1|16023|16007|0
1701312600000|2023-11-30 02:50:00|16028.9|16012.9|16028.6|16012.6|16030.5|16014.5|16027.4|16011.4|0
1701312900000|2023-11-30 02:55:00|16028.7|16012.7|16030.4|16014.4|16031.2|16015.2|16027.9|16011.9|0
1701313200000|2023-11-30 03:00:00|16030.2|16014.2|16026|16010|16030.6|16014.6|16025.7|16009.7|0
1701313500000|2023-11-30 03:05:00|16026.1|16010.1|16027.1|16011.1|16027.1|16011.1|16024.2|16008.2|0
1701313800000|2023-11-30 03:10:00|16027.2|16011.2|16024.1|16008.1|16028.4|16012.4|16024.1|16008.1|0
1701314100000|2023-11-30 03:15:00|16024.4|16008.4|16022.5|16006.5|16024.6|16008.6|16022.2|16006.2|0
1701314400000|2023-11-30 03:20:00|16022.4|16006.4|16023.4|16007.4|16023.4|16007.4|16021.4|16005.4|0
1701314700000|2023-11-30 03:25:00|16023.5|16007.5|16023.7|16007.7|16024.5|16008.5|16022.4|16006.4|0
1701315000000|2023-11-30 03:30:00|16023.6|16007.6|16023.5|16007.5|16024.5|16008.5|16022.2|16006.2|0
1701315300000|2023-11-30 03:35:00|16023.2|16007.2|16026.6|16010.6|16027|16011|16022.9|16006.9|0
1701315600000|2023-11-30 03:40:00|16026.7|16010.7|16028.6|16012.6|16028.7|16012.7|16026.6|16010.6|0
1701315900000|2023-11-30 03:45:00|16028.5|16012.5|16028|16012|16029|16013|16027.4|16011.4|0
1701316200000|2023-11-30 03:50:00|16027.9|16011.9|16025.9|16009.9|16028.7|16012.7|16025.9|16009.9|0
1701316500000|2023-11-30 03:55:00|16026|16010|16027.4|16011.4|16027.6|16011.6|16025.2|16009.2|0
1701316800000|2023-11-30 04:00:00|16027.2|16011.2|16027.9|16011.9|16029.9|16013.9|16027|16011|0
1701317100000|2023-11-30 04:05:00|16028|16012|16027.6|16011.6|16030.4|16014.4|16027.2|16011.2|0
1701317400000|2023-11-30 04:10:00|16028.1|16012.1|16029.6|16013.6|16029.9|16013.9|16028|16012|0
1701317700000|2023-11-30 04:15:00|16029.7|16013.7|16026.5|16010.5|16030.2|16014.2|16026.1|16010.1|0
1701318000000|2023-11-30 04:20:00|16026.4|16010.4|16026|16010|16027.2|16011.2|16025.2|16009.2|0
1701318300000|2023-11-30 04:25:00|16026.1|16010.1|16027.9|16011.9|16028.1|16012.1|16024.4|16008.4|0
1701318600000|2023-11-30 04:30:00|16028.4|16012.4|16027.1|16011.1|16029.4|16013.4|16027.1|16011.1|0
1701318900000|2023-11-30 04:35:00|16027.2|16011.2|16028.4|16012.4|16028.9|16012.9|16027.1|16011.1|0
1701319200000|2023-11-30 04:40:00|16028.2|16012.2|16030.9|16014.9|16031.1|16015.1|16028|16012|0
1701319500000|2023-11-30 04:45:00|16030.6|16014.6|16029.7|16013.7|16031.5|16015.5|16029|16013|0
1701319800000|2023-11-30 04:50:00|16029.9|16013.9|16030.4|16014.4|16031.1|16015.1|16028.5|16012.5|0
1701320100000|2023-11-30 04:55:00|16030|16014|16029.5|16013.5|16030.6|16014.6|16028.6|16012.6|0
1701320400000|2023-11-30 05:00:00|16029.6|16013.6|16030|16014|16031.4|16015.4|16028.7|16012.7|0
1701320700000|2023-11-30 05:05:00|16029.9|16013.9|16031.2|16015.2|16032.5|16016.5|16028.2|16012.2|0
1701321000000|2023-11-30 05:10:00|16031.4|16015.4|16034.1|16018.1|16034.7|16018.7|16030.9|16014.9|0
1701321300000|2023-11-30 05:15:00|16034.2|16018.2|16033.7|16017.7|16034.9|16018.9|16033.1|16017.1|0
1701321600000|2023-11-30 05:20:00|16033.6|16017.6|16032.4|16016.4|16036.6|16020.6|16031.9|16015.9|0
1701321900000|2023-11-30 05:25:00|16032.2|16016.2|16030.1|16014.1|16032.9|16016.9|16029.4|16013.4|0
1701322200000|2023-11-30 05:30:00|16030|16014|16030.7|16014.7|16032|16016|16029.1|16013.1|0
1701322500000|2023-11-30 05:35:00|16030.6|16014.6|16031.9|16015.9|16032|16016|16029.2|16013.2|0
1701322800000|2023-11-30 05:40:00|16031.6|16015.6|16029.6|16013.6|16032.1|16016.1|16029.4|16013.4|0
1701323100000|2023-11-30 05:45:00|16029.7|16013.7|16030.1|16014.1|16031.7|16015.7|16029.1|16013.1|0
1701323400000|2023-11-30 05:50:00|16030.2|16014.2|16033.1|16017.1|16034.1|16018.1|16029.6|16013.6|0
1701323700000|2023-11-30 05:55:00|16033|16017|16038.1|16022.1|16038.7|16022.7|16032.9|16016.9|0
1701324000000|2023-11-30 06:00:00|16037.9|16021.9|16038.4|16022.4|16039.9|16023.9|16036.4|16020.4|0
1701324300000|2023-11-30 06:05:00|16038.6|16022.6|16041.7|16025.7|16041.7|16025.7|16038.6|16022.6|0
1701324600000|2023-11-30 06:10:00|16041.5|16025.5|16041.2|16025.2|16041.5|16025.5|16038.6|16022.6|0
1701324900000|2023-11-30 06:15:00|16040.9|16024.9|16039.4|16023.4|16041.4|16025.4|16039.4|16023.4|0
1701325200000|2023-11-30 06:20:00|16039.5|16023.5|16038.4|16022.4|16041.1|16025.1|16037.9|16021.9|0
1701325500000|2023-11-30 06:25:00|16038.5|16022.5|16037.6|16021.6|16038.7|16022.7|16036.9|16020.9|0
1701325800000|2023-11-30 06:30:00|16037.5|16021.5|16034.4|16018.4|16038|16022|16034.1|16018.1|0
1701326100000|2023-11-30 06:35:00|16034.9|16018.9|16038.2|16022.2|16038.5|16022.5|16034.4|16018.4|0
1701326400000|2023-11-30 06:40:00|16038.1|16022.1|16038.4|16022.4|16041.2|16025.2|16037.1|16021.1|0
1701326700000|2023-11-30 06:45:00|16038.5|16022.5|16036.9|16020.9|16039.1|16023.1|16036.9|16020.9|0
1701327000000|2023-11-30 06:50:00|16036.7|16020.7|16036.1|16020.1|16038.5|16022.5|16034.9|16018.9|0
1701327300000|2023-11-30 06:55:00|16035.9|16019.9|16033.2|16017.2|16035.9|16019.9|16032.4|16016.4|0
1701327600000|2023-11-30 07:00:00|16033.7|16017.7|16035|16019|16035.2|16019.2|16032|16016|0
1701327900000|2023-11-30 07:05:00|16035.1|16019.1|16032.9|16016.9|16036.5|16020.5|16031.9|16015.9|0
1701328200000|2023-11-30 07:10:00|16033.4|16017.4|16034.4|16018.4|16035.1|16019.1|16031.6|16015.6|0
1701328500000|2023-11-30 07:15:00|16034.2|16018.2|16038.4|16022.4|16038.4|16022.4|16033.1|16017.1|0
1701328800000|2023-11-30 07:20:00|16038.5|16022.5|16034.4|16018.4|16042|16026|16034.2|16018.2|0
1701329100000|2023-11-30 07:25:00|16034.6|16018.6|16033.4|16017.4|16034.9|16018.9|16032.5|16016.5|0
1701329400000|2023-11-30 07:30:00|16033.1|16017.1|16032|16016|16034.1|16018.1|16031.5|16015.5|0
1701329700000|2023-11-30 07:35:00|16032.1|16016.1|16034.9|16018.9|16035.4|16019.4|16031.6|16015.6|0
1701330000000|2023-11-30 07:40:00|16034.5|16018.5|16029.4|16013.4|16034.5|16018.5|16029.1|16013.1|0
1701330300000|2023-11-30 07:45:00|16030.1|16014.1|16041.7|16025.7|16042.4|16026.4|16030.1|16014.1|0
1701330600000|2023-11-30 07:50:00|16041.6|16025.6|16039.4|16023.4|16042.9|16026.9|16037.9|16021.9|0
1701330900000|2023-11-30 07:55:00|16039.6|16023.6|16042.5|16026.5|16042.9|16026.9|16038|16022|0
1701331200000|2023-11-30 08:00:00|16042.9|16026.9|16040.5|16024.5|16043.2|16027.2|16037.7|16021.7|0
1701331500000|2023-11-30 08:05:00|16040.4|16024.4|16041.5|16025.5|16045.4|16029.4|16038.9|16022.9|0
1701331800000|2023-11-30 08:10:00|16041.4|16025.4|16035.2|16019.2|16043.1|16027.1|16035.1|16019.1|0
1701332100000|2023-11-30 08:15:00|16035.4|16019.4|16038|16022|16039.4|16023.4|16034.5|16018.5|0
1701332400000|2023-11-30 08:20:00|16038.1|16022.1|16034.5|16018.5|16040.4|16024.4|16030.7|16014.7|0
1701332700000|2023-11-30 08:25:00|16034.6|16018.6|16029.9|16013.9|16034.9|16018.9|16029.4|16013.4|0
1701333000000|2023-11-30 08:30:00|16029.6|16013.6|16035.4|16019.4|16038.1|16022.1|16029.6|16013.6|0
1701333300000|2023-11-30 08:35:00|16035.6|16019.6|16028|16012|16036.7|16020.7|16027.6|16011.6|0
1701333600000|2023-11-30 08:40:00|16028.1|16012.1|16014.4|15998.4|16028.4|16012.4|16014|15998|0
1701333900000|2023-11-30 08:45:00|16015.4|15999.4|16010.7|15994.7|16015.6|15999.6|16009.7|15993.7|0
1701334200000|2023-11-30 08:50:00|16010.9|15994.9|16014.2|15998.2|16016.5|16000.5|16006|15990|0
1701334500000|2023-11-30 08:55:00|16014.4|15998.4|16011.1|15995.1|16014.4|15998.4|16008.5|15992.5|0
1701334800000|2023-11-30 09:00:00|16010.7|15994.7|16019.9|16003.9|16023.5|16007.5|16010.7|15994.7|0
1701335100000|2023-11-30 09:05:00|16020.9|16004.9|16029.9|16013.9|16032.7|16016.7|16020.9|16004.9|0
1701335400000|2023-11-30 09:10:00|16029.6|16013.6|16031.1|16015.1|16032.6|16016.6|16027.1|16011.1|0
1701335700000|2023-11-30 09:15:00|16031.2|16015.2|16030.7|16014.7|16033.4|16017.4|16028.9|16012.9|0
1701336000000|2023-11-30 09:20:00|16030.6|16014.6|16032.6|16016.6|16034.4|16018.4|16029.9|16013.9|0
1701336300000|2023-11-30 09:25:00|16032.9|16016.9|16033.9|16017.9|16034.7|16018.7|16031.4|16015.4|0
1701336600000|2023-11-30 09:30:00|16034|16018|16025.9|16009.9|16035.2|16019.2|16024.9|16008.9|0
1701336900000|2023-11-30 09:35:00|16025.6|16009.6|16023.9|16007.9|16029.6|16013.6|16023.9|16007.9|0
1701337200000|2023-11-30 09:40:00|16023.7|16007.7|16022.1|16006.1|16024.4|16008.4|16017.7|16001.7|0
1701337500000|2023-11-30 09:45:00|16022.5|16006.5|16021.4|16005.4|16025|16009|16018.1|16002.1|0
1701337800000|2023-11-30 09:50:00|16020.4|16004.4|16023|16007|16024.7|16008.7|16018.7|16002.7|0
1701338100000|2023-11-30 09:55:00|16023.1|16007.1|16027.9|16011.9|16027.9|16011.9|16022.6|16006.6|0
1701338400000|2023-11-30 10:00:00|16028.1|16012.1|16024.5|16008.5|16031.6|16015.6|16022.4|16006.4|0
1701338700000|2023-11-30 10:05:00|16024.1|16008.1|16023.2|16007.2|16026.1|16010.1|16021.9|16005.9|0
1701339000000|2023-11-30 10:10:00|16023|16007|16028.4|16012.4|16028.9|16012.9|16023|16007|0
1701339300000|2023-11-30 10:15:00|16028.9|16012.9|16024.2|16008.2|16029.2|16013.2|16022.4|16006.4|0
1701339600000|2023-11-30 10:20:00|16024.4|16008.4|16027.7|16011.7|16028.6|16012.6|16023.2|16007.2|0
1701339900000|2023-11-30 10:25:00|16027.9|16011.9|16031|16015|16033.6|16017.6|16025.6|16009.6|0
1701340200000|2023-11-30 10:30:00|16031.1|16015.1|16034.2|16018.2|16037.9|16021.9|16029.9|16013.9|0
1701340500000|2023-11-30 10:35:00|16034|16018|16035.6|16019.6|16039.4|16023.4|16031.6|16015.6|0
1701340800000|2023-11-30 10:40:00|16035.5|16019.5|16033.1|16017.1|16037.5|16021.5|16032.7|16016.7|0
1701341100000|2023-11-30 10:45:00|16033.2|16017.2|16041.4|16025.4|16041.6|16025.6|16032.9|16016.9|0
1701341400000|2023-11-30 10:50:00|16041.1|16025.1|16040.6|16024.6|16042.4|16026.4|16037.7|16021.7|0
1701341700000|2023-11-30 10:55:00|16040.7|16024.7|16036.4|16020.4|16041.1|16025.1|16036.4|16020.4|0
1701342000000|2023-11-30 11:00:00|16036.6|16020.6|16035.5|16019.5|16037.4|16021.4|16032.4|16016.4|0
1701342300000|2023-11-30 11:05:00|16035.1|16019.1|16033.4|16017.4|16037.4|16021.4|16033.4|16017.4|0
1701342600000|2023-11-30 11:10:00|16033.5|16017.5|16038.1|16022.1|16039.6|16023.6|16032.9|16016.9|0
1701342900000|2023-11-30 11:15:00|16038|16022|16032.9|16016.9|16038.7|16022.7|16028.4|16012.4|0
1701343200000|2023-11-30 11:20:00|16033|16017|16029.4|16013.4|16033.1|16017.1|16027|16011|0
1701343500000|2023-11-30 11:25:00|16029.5|16013.5|16036.4|16020.4|16036.4|16020.4|16029.5|16013.5|0
1701343800000|2023-11-30 11:30:00|16036.9|16020.9|16033.6|16017.6|16037.1|16021.1|16031.7|16015.7|0
1701344100000|2023-11-30 11:35:00|16033.5|16017.5|16032.1|16016.1|16034.6|16018.6|16031.1|16015.1|0
1701344400000|2023-11-30 11:40:00|16031.9|16015.9|16036.6|16020.6|16037.5|16021.5|16031.4|16015.4|0
1701344700000|2023-11-30 11:45:00|16036.7|16020.7|16034.6|16018.6|16037.6|16021.6|16034.5|16018.5|0
1701345000000|2023-11-30 11:50:00|16034.7|16018.7|16032.7|16016.7|16036.4|16020.4|16032.4|16016.4|0
1701345300000|2023-11-30 11:55:00|16032.9|16016.9|16026.1|16010.1|16033.7|16017.7|16024.9|16008.9|0
1701345600000|2023-11-30 12:00:00|16026.4|16010.4|16036.1|16020.1|16037.4|16021.4|16026.4|16010.4|0
1701345900000|2023-11-30 12:05:00|16036.2|16020.2|16042.9|16026.9|16042.9|16026.9|16036.1|16020.1|0
1701346200000|2023-11-30 12:10:00|16043.1|16027.1|16042.9|16026.9|16045.1|16029.1|16042|16026|0
1701346500000|2023-11-30 12:15:00|16042.4|16026.4|16040.4|16024.4|16042.6|16026.6|16038.6|16022.6|0
1701346800000|2023-11-30 12:20:00|16041|16025|16045.1|16029.1|16045.9|16029.9|16038.5|16022.5|0
1701347100000|2023-11-30 12:25:00|16044.9|16028.9|16046.6|16030.6|16047.2|16031.2|16042.1|16026.1|0
1701347400000|2023-11-30 12:30:00|16046.5|16030.5|16046.9|16030.9|16049.9|16033.9|16044.1|16028.1|0
1701347700000|2023-11-30 12:35:00|16046.7|16030.7|16048.9|16032.9|16050|16034|16046.6|16030.6|0
1701348000000|2023-11-30 12:40:00|16049.1|16033.1|16051.9|16035.9|16052.7|16036.7|16048.1|16032.1|0
1701348300000|2023-11-30 12:45:00|16052.4|16036.4|16049.7|16033.7|16052.4|16036.4|16047.9|16031.9|0
1701348600000|2023-11-30 12:50:00|16049.6|16033.6|16045.9|16029.9|16050.4|16034.4|16045.7|16029.7|0
1701348900000|2023-11-30 12:55:00|16045.6|16029.6|16048.6|16032.6|16050.4|16034.4|16044.7|16028.7|0
1701349200000|2023-11-30 13:00:00|16049.1|16033.1|16044.7|16028.7|16050.7|16034.7|16042.4|16026.4|0
1701349500000|2023-11-30 13:05:00|16044.5|16028.5|16049|16033|16049.5|16033.5|16043.9|16027.9|0
1701349800000|2023-11-30 13:10:00|16048.9|16032.9|16053.7|16037.7|16054.2|16038.2|16048|16032|0
1701350100000|2023-11-30 13:15:00|16054.2|16038.2|16054.1|16038.1|16055.2|16039.2|16050.9|16034.9|0
1701350400000|2023-11-30 13:20:00|16054.4|16038.4|16048.6|16032.6|16054.4|16038.4|16046.1|16030.1|0
1701350700000|2023-11-30 13:25:00|16048.4|16032.4|16056.6|16040.6|16058|16042|16048.4|16032.4|0
1701351000000|2023-11-30 13:30:00|16056.5|16040.5|16040|16024|16071.9|16055.9|16035.1|16019.1|0
1701351300000|2023-11-30 13:35:00|16039.7|16023.7|16051.6|16035.6|16053.5|16037.5|16036.6|16020.6|0
1701351600000|2023-11-30 13:40:00|16051.9|16035.9|16048.9|16032.9|16051.9|16035.9|16039.9|16023.9|0
1701351900000|2023-11-30 13:45:00|16049.1|16033.1|16050.4|16034.4|16058.2|16042.2|16045|16029|0
1701352200000|2023-11-30 13:50:00|16050.2|16034.2|16031.4|16015.4|16051.1|16035.1|16029.1|16013.1|0
1701352500000|2023-11-30 13:55:00|16030.1|16014.1|16025.1|16009.1|16032.9|16016.9|16023.9|16007.9|0
1701352800000|2023-11-30 14:00:00|16024.9|16008.9|16017|16001|16024.9|16008.9|16009.5|15993.5|0
1701353100000|2023-11-30 14:05:00|16016.9|16000.9|16016.7|16000.7|16019.2|16003.2|16011.6|15995.6|0
1701353400000|2023-11-30 14:10:00|16016.6|16000.6|16023.6|16007.6|16025.2|16009.2|16015.7|15999.7|0
1701353700000|2023-11-30 14:15:00|16023.5|16007.5|16016.1|16000.1|16023.9|16007.9|16011.2|15995.2|0
1701354000000|2023-11-30 14:20:00|16016.5|16000.5|16022.5|16006.5|16025|16009|16015.9|15999.9|0
1701354300000|2023-11-30 14:25:00|16019.6|16003.6|16005.6|15989.6|16024|16008|16002.1|15986.1|0
1701354600000|2023-11-30 14:30:00|16007.1|15991.1|16015|15999|16024.7|16008.7|15988.7|15972.7|0
1701354900000|2023-11-30 14:35:00|16015.6|15999.6|15965.9|15949.9|16017|16001|15961.6|15945.6|0
1701355200000|2023-11-30 14:40:00|15966.6|15950.6|15957.1|15941.1|15967.2|15951.2|15936.6|15920.6|0
1701355500000|2023-11-30 14:45:00|15958|15942|15936.4|15920.4|15958|15942|15922.4|15906.4|0
1701355800000|2023-11-30 14:50:00|15936|15920|15954.7|15938.7|15960|15944|15935.9|15919.9|0
1701356100000|2023-11-30 14:55:00|15955.9|15939.9|15952.2|15936.2|15962|15946|15946.7|15930.7|0
1701356400000|2023-11-30 15:00:00|15951.7|15935.7|15898|15882|15954.5|15938.5|15897.5|15881.5|0
1701356700000|2023-11-30 15:05:00|15897.4|15881.4|15916|15900|15922.5|15906.5|15897.4|15881.4|0
1701357000000|2023-11-30 15:10:00|15915.7|15899.7|15949.7|15933.7|15952.7|15936.7|15907.2|15891.2|0
1701357300000|2023-11-30 15:15:00|15949|15933|15955.2|15939.2|15974|15958|15943.4|15927.4|0
1701357600000|2023-11-30 15:20:00|15955.7|15939.7|15947|15931|15964.2|15948.2|15942.7|15926.7|0
1701357900000|2023-11-30 15:25:00|15946.7|15930.7|15924.1|15908.1|15953.2|15937.2|15924.1|15908.1|0
1701358200000|2023-11-30 15:30:00|15925.2|15909.2|15938.2|15922.2|15941.5|15925.5|15915.4|15899.4|0
1701358500000|2023-11-30 15:35:00|15938.5|15922.5|15890|15874|15940.7|15924.7|15884.2|15868.2|0
1701358800000|2023-11-30 15:40:00|15889.2|15873.2|15885.6|15869.6|15892.1|15876.1|15869.6|15853.6|0
1701359100000|2023-11-30 15:45:00|15885.1|15869.1|15862.1|15846.1|15889.5|15873.5|15859.6|15843.6|0
1701359400000|2023-11-30 15:50:00|15861.3|15845.3|15867.3|15851.3|15876.3|15860.3|15859.5|15843.5|0
1701359700000|2023-11-30 15:55:00|15866.6|15850.6|15896.9|15880.9|15896.9|15880.9|15862.1|15846.1|0
1701360000000|2023-11-30 16:00:00|15896.1|15880.1|15894.4|15878.4|15906.1|15890.1|15891.8|15875.8|0
1701360300000|2023-11-30 16:05:00|15894.5|15878.5|15876.6|15860.6|15899.6|15883.6|15873.5|15857.5|0
1701360600000|2023-11-30 16:10:00|15877.6|15861.6|15889.9|15873.9|15892.6|15876.6|15871.6|15855.6|0
1701360900000|2023-11-30 16:15:00|15889.3|15873.3|15881.9|15865.9|15894.4|15878.4|15880|15864|0
1701361200000|2023-11-30 16:20:00|15881.6|15865.6|15879.4|15863.4|15886.6|15870.6|15873|15857|0
1701361500000|2023-11-30 16:25:00|15879.5|15863.5|15870.3|15854.3|15887.8|15871.8|15868|15852|0
1701361800000|2023-11-30 16:30:00|15871.3|15855.3|15864.1|15848.1|15875.3|15859.3|15855.5|15839.5|0
1701362100000|2023-11-30 16:35:00|15865.5|15849.5|15861.6|15845.6|15873.8|15857.8|15861.6|15845.6|0
1701362400000|2023-11-30 16:40:00|15860.6|15844.6|15862.1|15846.1|15870.9|15854.9|15858.4|15842.4|0
1701362700000|2023-11-30 16:45:00|15862.9|15846.9|15860.6|15844.6|15863.8|15847.8|15847.9|15831.9|0
1701363000000|2023-11-30 16:50:00|15860.4|15844.4|15859.8|15843.8|15870.9|15854.9|15859.6|15843.6|0
1701363300000|2023-11-30 16:55:00|15859.9|15843.9|15841.9|15825.9|15860.4|15844.4|15841.1|15825.1|0
1701363600000|2023-11-30 17:00:00|15842.2|15826.2|15868.7|15852.7|15872.4|15856.4|15838.1|15822.1|0
1701363900000|2023-11-30 17:05:00|15869.4|15853.4|15869.9|15853.9|15873.7|15857.7|15864.9|15848.9|0
1701364200000|2023-11-30 17:10:00|15870.2|15854.2|15871.1|15855.1|15872.7|15856.7|15863.3|15847.3|0
1701364500000|2023-11-30 17:15:00|15870.8|15854.8|15861.7|15845.7|15872.3|15856.3|15853.7|15837.7|0
1701364800000|2023-11-30 17:20:00|15861.9|15845.9|15854.2|15838.2|15861.9|15845.9|15851.9|15835.9|0
1701365100000|2023-11-30 17:25:00|15854.3|15838.3|15853.1|15837.1|15857.8|15841.8|15850.3|15834.3|0
1701365400000|2023-11-30 17:30:00|15852.4|15836.4|15854.7|15838.7|15864.7|15848.7|15851.3|15835.3|0
1701365700000|2023-11-30 17:35:00|15854.4|15838.4|15858.4|15842.4|15864.1|15848.1|15853.6|15837.6|0
1701366000000|2023-11-30 17:40:00|15857.6|15841.6|15875.3|15859.3|15877.2|15861.2|15857.2|15841.2|0
1701366300000|2023-11-30 17:45:00|15875.2|15859.2|15880.1|15864.1|15883.9|15867.9|15871.8|15855.8|0
1701366600000|2023-11-30 17:50:00|15879.6|15863.6|15878.4|15862.4|15886.8|15870.8|15878.3|15862.3|0
1701366900000|2023-11-30 17:55:00|15879.1|15863.1|15879.6|15863.6|15881.3|15865.3|15872.8|15856.8|0
1701367200000|2023-11-30 18:00:00|15878.5|15862.5|15867.7|15851.7|15879|15863|15867.7|15851.7|0
1701367500000|2023-11-30 18:05:00|15867.8|15851.8|15848.4|15832.4|15868.9|15852.9|15848|15832|0
1701367800000|2023-11-30 18:10:00|15848.7|15832.7|15847.9|15831.9|15854.4|15838.4|15846.2|15830.2|0
1701368100000|2023-11-30 18:15:00|15848.3|15832.3|15845.8|15829.8|15853.7|15837.7|15844.2|15828.2|0
1701368400000|2023-11-30 18:20:00|15846.9|15830.9|15853.5|15837.5|15860.5|15844.5|15844.4|15828.4|0
1701368700000|2023-11-30 18:25:00|15853.4|15837.4|15843.7|15827.7|15858.2|15842.2|15843.7|15827.7|0
1701369000000|2023-11-30 18:30:00|15844.2|15828.2|15857.4|15841.4|15859.3|15843.3|15831.7|15815.7|0
1701369300000|2023-11-30 18:35:00|15857.7|15841.7|15855.4|15839.4|15861.7|15845.7|15853.7|15837.7|0
1701369600000|2023-11-30 18:40:00|15855.8|15839.8|15847.2|15831.2|15859.5|15843.5|15846.5|15830.5|0
1701369900000|2023-11-30 18:45:00|15846.9|15830.9|15841.7|15825.7|15849|15833|15841.2|15825.2|0
1701370200000|2023-11-30 18:50:00|15841.4|15825.4|15840.7|15824.7|15843.7|15827.7|15833.2|15817.2|0
1701370500000|2023-11-30 18:55:00|15840.8|15824.8|15850.9|15834.9|15851.4|15835.4|15838.9|15822.9|0
1701370800000|2023-11-30 19:00:00|15849.8|15833.8|15857.7|15841.7|15861.9|15845.9|15849.8|15833.8|0
1701371100000|2023-11-30 19:05:00|15857.8|15841.8|15861.8|15845.8|15863.2|15847.2|15856.3|15840.3|0
1701371400000|2023-11-30 19:10:00|15862.5|15846.5|15872.3|15856.3|15873.5|15857.5|15862.5|15846.5|0
1701371700000|2023-11-30 19:15:00|15872.4|15856.4|15869.3|15853.3|15879.4|15863.4|15867.8|15851.8|0
1701372000000|2023-11-30 19:20:00|15867.9|15851.9|15871.4|15855.4|15872.1|15856.1|15866|15850|0
1701372300000|2023-11-30 19:25:00|15871.2|15855.2|15863|15847|15871.7|15855.7|15862.1|15846.1|0
1701372600000|2023-11-30 19:30:00|15863.6|15847.6|15872.6|15856.6|15874|15858|15857.1|15841.1|0
1701372900000|2023-11-30 19:35:00|15871.9|15855.9|15873.7|15857.7|15874.4|15858.4|15868.6|15852.6|0
1701373200000|2023-11-30 19:40:00|15873.6|15857.6|15889|15873|15889.9|15873.9|15873.1|15857.1|0
1701373500000|2023-11-30 19:45:00|15888.7|15872.7|15900.2|15884.2|15900.5|15884.5|15886.6|15870.6|0
1701373800000|2023-11-30 19:50:00|15900.1|15884.1|15898.1|15882.1|15903.7|15887.7|15894.2|15878.2|0
1701374100000|2023-11-30 19:55:00|15897.5|15881.5|15899.6|15883.6|15901.9|15885.9|15894.5|15878.5|0
1701374400000|2023-11-30 20:00:00|15899.7|15883.7|15886.7|15870.7|15900.7|15884.7|15886.2|15870.2|0
1701374700000|2023-11-30 20:05:00|15884.1|15868.1|15869.1|15853.1|15885|15869|15867.5|15851.5|0
1701375000000|2023-11-30 20:10:00|15869.6|15853.6|15868.7|15852.7|15876|15860|15864.7|15848.7|0
1701375300000|2023-11-30 20:15:00|15869.2|15853.2|15867.7|15851.7|15871.6|15855.6|15862.6|15846.6|0
1701375600000|2023-11-30 20:20:00|15867.9|15851.9|15858.4|15842.4|15871|15855|15855.6|15839.6|0
1701375900000|2023-11-30 20:25:00|15858|15842|15859.6|15843.6|15862.7|15846.7|15846.1|15830.1|0
1701376200000|2023-11-30 20:30:00|15859.2|15843.2|15868.4|15852.4|15872.5|15856.5|15857.2|15841.2|0
1701376500000|2023-11-30 20:35:00|15867.6|15851.6|15872.2|15856.2|15873.7|15857.7|15866.2|15850.2|0
1701376800000|2023-11-30 20:40:00|15869.9|15853.9|15900.9|15884.9|15901.7|15885.7|15868.8|15852.8|0
1701377100000|2023-11-30 20:45:00|15900.2|15884.2|15887.5|15871.5|15901.7|15885.7|15883.7|15867.7|0
1701377400000|2023-11-30 20:50:00|15910.5|15894.5|15940.2|15924.2|15950.9|15934.9|15902|15886|0
1701377700000|2023-11-30 20:55:00|15937.5|15921.5|15951.5|15935.5|15963.4|15947.4|15937.5|15921.5|0
1701378000000|2023-11-30 21:00:00|15952.4|15936.4|15941.6|15925.6|15957.4|15941.4|15941.5|15925.5|0
1701378300000|2023-11-30 21:05:00|15942.1|15926.1|15938.7|15922.7|15946|15930|15932.2|15916.2|0
1701378600000|2023-11-30 21:10:00|15939|15923|15942.2|15926.2|15947.9|15931.9|15938.6|15922.6|0
1701378900000|2023-11-30 21:15:00|15942.9|15926.9|15942.6|15926.6|15945.6|15929.6|15941|15925|0
1701379200000|2023-11-30 21:20:00|15942.2|15926.2|15943.2|15927.2|15945.5|15929.5|15941.5|15925.5|0
1701379500000|2023-11-30 21:25:00|15943.1|15927.1|15943.2|15927.2|15943.9|15927.9|15940.1|15924.1|0
1701379800000|2023-11-30 21:30:00|15943.4|15927.4|15941.6|15925.6|15944.7|15928.7|15941.4|15925.4|0
1701380100000|2023-11-30 21:35:00|15941.7|15925.7|15938.5|15922.5|15942|15926|15937.9|15921.9|0
1701380400000|2023-11-30 21:40:00|15938.2|15922.2|15935.4|15919.4|15939.7|15923.7|15935.4|15919.4|0
1701380700000|2023-11-30 21:45:00|15934.7|15918.7|15930.7|15914.7|15935.2|15919.2|15930|15914|0
1701381000000|2023-11-30 21:50:00|15931|15915|15933.7|15917.7|15935|15919|15931|15915|0
1701381300000|2023-11-30 21:55:00|15933.6|15917.6|15930.4|15914.4|15934.7|15918.7|15929.2|15913.2|0
1701381600000|2023-11-30 22:00:00|15930.5|15914.5|15931|15915|15932|15916|15930.4|15914.4|0
1701381900000|2023-11-30 22:05:00|15931.1|15915.1|15934.6|15918.6|15934.6|15918.6|15931.1|15915.1|0
1701382200000|2023-11-30 22:10:00|15934.7|15918.7|15935.7|15919.7|15935.7|15919.7|15933.5|15917.5|0
1701382500000|2023-11-30 22:15:00|15935.4|15919.4|15932.9|15916.9|15935.4|15919.4|15932.9|15916.9|0
1701382800000|2023-11-30 22:20:00|15932.8|15916.8|15933.2|15917.2|15933.5|15917.5|15932.2|15916.2|0
1701383100000|2023-11-30 22:25:00|15934|15918|15934.3|15918.3|15934.7|15918.7|15933.1|15917.1|0
1701383400000|2023-11-30 22:30:00|15934.4|15918.4|15933.5|15917.5|15934.9|15918.9|15933.5|15917.5|0
1701383700000|2023-11-30 22:35:00|15933.4|15917.4|15931.5|15915.5|15934.1|15918.1|15930.9|15914.9|0
1701384000000|2023-11-30 22:40:00|15931.6|15915.6|15930.8|15914.8|15932|15916|15930.2|15914.2|0
1701384300000|2023-11-30 22:45:00|15930.9|15914.9|15929.9|15913.9|15932|15916|15929.7|15913.7|0
1701384600000|2023-11-30 22:50:00|15929.3|15913.3|15929.1|15913.1|15929.3|15913.3|15928.1|15912.1|0
1701384900000|2023-11-30 22:55:00|15929|15913|15932|15916|15932|15916|15929|15913|0
1701385200000|2023-11-30 23:00:00|15929.3|15913.3|15933.3|15917.3|15933.4|15917.4|15924.6|15908.6|0
1701385500000|2023-11-30 23:05:00|15933.2|15917.2|15936.6|15920.6|15937.3|15921.3|15932.1|15916.1|0
1701385800000|2023-11-30 23:10:00|15937.7|15921.7|15934.6|15918.6|15938.3|15922.3|15932.4|15916.4|0
1701386100000|2023-11-30 23:15:00|15934.7|15918.7|15934.7|15918.7|15935.7|15919.7|15933.6|15917.6|0
1701386400000|2023-11-30 23:20:00|15934.6|15918.6|15936.8|15920.8|15937.1|15921.1|15933.9|15917.9|0
1701386700000|2023-11-30 23:25:00|15936.9|15920.9|15939.1|15923.1|15939.9|15923.9|15936.8|15920.8|0
1701387000000|2023-11-30 23:30:00|15938.9|15922.9|15938.4|15922.4|15939.3|15923.3|15936.6|15920.6|0
1701387300000|2023-11-30 23:35:00|15938.3|15922.3|15939.6|15923.6|15939.8|15923.8|15937.2|15921.2|0
1701387600000|2023-11-30 23:40:00|15939.7|15923.7|15940.3|15924.3|15940.8|15924.8|15939.2|15923.2|0
1701387900000|2023-11-30 23:45:00|15940.2|15924.2|15938.3|15922.3|15940.4|15924.4|15938.3|15922.3|0
1701388200000|2023-11-30 23:50:00|15938.4|15922.4|15936.3|15920.3|15938.7|15922.7|15936.1|15920.1|0
1701388500000|2023-11-30 23:55:00|15936.2|15920.2|15938.4|15922.4|15938.4|15922.4|15935.9|15919.9|0
1701388800000|2023-12-01 00:00:00|15938.3|15922.3|15933.1|15917.1|15938.3|15922.3|15932.7|15916.7|0
1701389100000|2023-12-01 00:05:00|15933.2|15917.2|15936.9|15920.9|15937.3|15921.3|15933.2|15917.2|0
1701389400000|2023-12-01 00:10:00|15936.8|15920.8|15937.8|15921.8|15938.6|15922.6|15936.8|15920.8|0
1701389700000|2023-12-01 00:15:00|15937.9|15921.9|15936.2|15920.2|15937.9|15921.9|15933.8|15917.8|0
1701390000000|2023-12-01 00:20:00|15936.1|15920.1|15936.9|15920.9|15937.2|15921.2|15935.1|15919.1|0
1701390300000|2023-12-01 00:25:00|15936.8|15920.8|15935.8|15919.8|15937.9|15921.9|15935.7|15919.7|0
1701390600000|2023-12-01 00:30:00|15935.7|15919.7|15932.6|15916.6|15935.7|15919.7|15932.3|15916.3|0
1701390900000|2023-12-01 00:35:00|15932.7|15916.7|15933.9|15917.9|15935.3|15919.3|15931.2|15915.2|0
1701391200000|2023-12-01 00:40:00|15933.8|15917.8|15933.7|15917.7|15934.2|15918.2|15932.8|15916.8|0
1701391500000|2023-12-01 00:45:00|15933.6|15917.6|15930.8|15914.8|15933.8|15917.8|15929.7|15913.7|0
1701391800000|2023-12-01 00:50:00|15930.7|15914.7|15932.6|15916.6|15932.9|15916.9|15930.3|15914.3|0
1701392100000|2023-12-01 00:55:00|15932.8|15916.8|15933.2|15917.2|15934.1|15918.1|15932.3|15916.3|0
1701392400000|2023-12-01 01:00:00|15932.8|15916.8|15934.1|15918.1|15936.2|15920.2|15932.8|15916.8|0
1701392700000|2023-12-01 01:05:00|15934.2|15918.2|15931.8|15915.8|15934.2|15918.2|15930.3|15914.3|0
1701393000000|2023-12-01 01:10:00|15931.9|15915.9|15928.7|15912.7|15932.1|15916.1|15927.9|15911.9|0
1701393300000|2023-12-01 01:15:00|15928.6|15912.6|15931.6|15915.6|15932.7|15916.7|15925.8|15909.8|0
1701393600000|2023-12-01 01:20:00|15931.4|15915.4|15928.6|15912.6|15931.8|15915.8|15926.1|15910.1|0
1701393900000|2023-12-01 01:25:00|15928.7|15912.7|15930.1|15914.1|15931.1|15915.1|15927.9|15911.9|0
1701394200000|2023-12-01 01:30:00|15929.9|15913.9|15929.9|15913.9|15930.8|15914.8|15928.3|15912.3|0
1701394500000|2023-12-01 01:35:00|15930.1|15914.1|15932.9|15916.9|15933.7|15917.7|15929.6|15913.6|0
1701394800000|2023-12-01 01:40:00|15932.6|15916.6|15932.3|15916.3|15935.2|15919.2|15932.2|15916.2|0
1701395100000|2023-12-01 01:45:00|15935.8|15919.8|15930.2|15914.2|15936.6|15920.6|15929.8|15913.8|0
1701395400000|2023-12-01 01:50:00|15931.1|15915.1|15929.1|15913.1|15931.8|15915.8|15928.9|15912.9|0
1701395700000|2023-12-01 01:55:00|15928.9|15912.9|15927.9|15911.9|15929.7|15913.7|15926.9|15910.9|0
1701396000000|2023-12-01 02:00:00|15928.1|15912.1|15930.2|15914.2|15930.8|15914.8|15926.4|15910.4|0
1701396300000|2023-12-01 02:05:00|15930.3|15914.3|15929.8|15913.8|15932.3|15916.3|15929.1|15913.1|0
1701396600000|2023-12-01 02:10:00|15929.9|15913.9|15929.3|15913.3|15930.6|15914.6|15929.1|15913.1|0
1701396900000|2023-12-01 02:15:00|15929.4|15913.4|15932.8|15916.8|15932.9|15916.9|15928.9|15912.9|0
1701397200000|2023-12-01 02:20:00|15932.7|15916.7|15932.3|15916.3|15933.2|15917.2|15930.7|15914.7|0
1701397500000|2023-12-01 02:25:00|15932.4|15916.4|15933.8|15917.8|15933.9|15917.9|15931.9|15915.9|0
1701397800000|2023-12-01 02:30:00|15933.9|15917.9|15939.1|15923.1|15942.7|15926.7|15933.8|15917.8|0
1701398100000|2023-12-01 02:35:00|15939.2|15923.2|15943.8|15927.8|15943.8|15927.8|15937.9|15921.9|0
1701398400000|2023-12-01 02:40:00|15943.7|15927.7|15942.3|15926.3|15944.6|15928.6|15940.1|15924.1|0
1701398700000|2023-12-01 02:45:00|15942.4|15926.4|15938.3|15922.3|15942.4|15926.4|15938.3|15922.3|0
1701399000000|2023-12-01 02:50:00|15938.4|15922.4|15939.3|15923.3|15939.6|15923.6|15938.3|15922.3|0
1701399300000|2023-12-01 02:55:00|15939.4|15923.4|15937.3|15921.3|15940.1|15924.1|15936.7|15920.7|0
1701399600000|2023-12-01 03:00:00|15937.4|15921.4|15935.9|15919.9|15938.2|15922.2|15935.3|15919.3|0
1701399900000|2023-12-01 03:05:00|15935.6|15919.6|15936.3|15920.3|15936.7|15920.7|15934.6|15918.6|0
1701400200000|2023-12-01 03:10:00|15936.4|15920.4|15937.3|15921.3|15938.7|15922.7|15936.1|15920.1|0
1701400500000|2023-12-01 03:15:00|15937.2|15921.2|15935.3|15919.3|15937.9|15921.9|15935.3|15919.3|0
1701400800000|2023-12-01 03:20:00|15935.4|15919.4|15934.6|15918.6|15936.3|15920.3|15933.7|15917.7|0
1701401100000|2023-12-01 03:25:00|15934.4|15918.4|15934.6|15918.6|15935.6|15919.6|15934.1|15918.1|0
1701401400000|2023-12-01 03:30:00|15934.4|15918.4|15931.8|15915.8|15935.2|15919.2|15931.2|15915.2|0
1701401700000|2023-12-01 03:35:00|15931.7|15915.7|15929.1|15913.1|15931.9|15915.9|15929.1|15913.1|0
1701402000000|2023-12-01 03:40:00|15929.2|15913.2|15923.7|15907.7|15929.6|15913.6|15922.9|15906.9|0
1701402300000|2023-12-01 03:45:00|15923.8|15907.8|15924.1|15908.1|15926.1|15910.1|15923.6|15907.6|0
1701402600000|2023-12-01 03:50:00|15923.9|15907.9|15924.7|15908.7|15925.3|15909.3|15921.9|15905.9|0
1701402900000|2023-12-01 03:55:00|15924.4|15908.4|15927.1|15911.1|15927.3|15911.3|15924.3|15908.3|0
1701403200000|2023-12-01 04:00:00|15926.9|15910.9|15926.8|15910.8|15927.3|15911.3|15925.6|15909.6|0
1701403500000|2023-12-01 04:05:00|15926.7|15910.7|15925.8|15909.8|15927.7|15911.7|15925.6|15909.6|0
1701403800000|2023-12-01 04:10:00|15925.9|15909.9|15926.6|15910.6|15927.1|15911.1|15925.8|15909.8|0
1701404100000|2023-12-01 04:15:00|15926.4|15910.4|15927.2|15911.2|15927.4|15911.4|15925.9|15909.9|0
1701404400000|2023-12-01 04:20:00|15927.1|15911.1|15928.7|15912.7|15929.4|15913.4|15926.9|15910.9|0
1701404700000|2023-12-01 04:25:00|15928.6|15912.6|15928.2|15912.2|15929.1|15913.1|15927.8|15911.8|0
1701405000000|2023-12-01 04:30:00|15928.1|15912.1|15927.9|15911.9|15928.8|15912.8|15927.3|15911.3|0
1701405300000|2023-12-01 04:35:00|15927.8|15911.8|15926.9|15910.9|15928.2|15912.2|15926.7|15910.7|0
1701405600000|2023-12-01 04:40:00|15927.1|15911.1|15927.2|15911.2|15928.3|15912.3|15926.4|15910.4|0
1701405900000|2023-12-01 04:45:00|15927.3|15911.3|15929.6|15913.6|15929.7|15913.7|15926.9|15910.9|0
1701406200000|2023-12-01 04:50:00|15929.7|15913.7|15930.1|15914.1|15930.4|15914.4|15929.3|15913.3|0
1701406500000|2023-12-01 04:55:00|15930.2|15914.2|15929.9|15913.9|15930.2|15914.2|15929.3|15913.3|0
1701406800000|2023-12-01 05:00:00|15929.6|15913.6|15928.3|15912.3|15929.8|15913.8|15927.9|15911.9|0
1701407100000|2023-12-01 05:05:00|15928.1|15912.1|15924.6|15908.6|15928.3|15912.3|15921.1|15905.1|0
1701407400000|2023-12-01 05:10:00|15925.3|15909.3|15924.2|15908.2|15928.9|15912.9|15923.6|15907.6|0
1701407700000|2023-12-01 05:15:00|15924.3|15908.3|15927.3|15911.3|15927.8|15911.8|15924.1|15908.1|0
1701408000000|2023-12-01 05:20:00|15927.2|15911.2|15927.8|15911.8|15928.2|15912.2|15925.4|15909.4|0
1701408300000|2023-12-01 05:25:00|15927.7|15911.7|15927.9|15911.9|15929.1|15913.1|15927.6|15911.6|0
1701408600000|2023-12-01 05:30:00|15928.1|15912.1|15933.4|15917.4|15934.3|15918.3|15924.8|15908.8|0
1701408900000|2023-12-01 05:35:00|15933.1|15917.1|15932.8|15916.8|15936.9|15920.9|15932.6|15916.6|0
1701409200000|2023-12-01 05:40:00|15933.1|15917.1|15932.4|15916.4|15933.6|15917.6|15930.6|15914.6|0
1701409500000|2023-12-01 05:45:00|15932.7|15916.7|15932.6|15916.6|15934.3|15918.3|15929.9|15913.9|0
1701409800000|2023-12-01 05:50:00|15932.7|15916.7|15932.1|15916.1|15935.3|15919.3|15931.8|15915.8|0
1701410100000|2023-12-01 05:55:00|15931.9|15915.9|15930.6|15914.6|15934.2|15918.2|15929.6|15913.6|0
1701410400000|2023-12-01 06:00:00|15929.8|15913.8|15929.1|15913.1|15930.6|15914.6|15928.4|15912.4|0
1701410700000|2023-12-01 06:05:00|15929.6|15913.6|15930.8|15914.8|15931.3|15915.3|15927.8|15911.8|0
1701411000000|2023-12-01 06:10:00|15931.6|15915.6|15935.9|15919.9|15937.8|15921.8|15930.3|15914.3|0
1701411300000|2023-12-01 06:15:00|15936.1|15920.1|15933.6|15917.6|15936.1|15920.1|15933.1|15917.1|0
1701411600000|2023-12-01 06:20:00|15933.7|15917.7|15934.3|15918.3|15935.4|15919.4|15933.6|15917.6|0
1701411900000|2023-12-01 06:25:00|15934.2|15918.2|15930.7|15914.7|15934.2|15918.2|15930.1|15914.1|0
1701412200000|2023-12-01 06:30:00|15930.6|15914.6|15932.1|15916.1|15932.3|15916.3|15928.2|15912.2|0
1701412500000|2023-12-01 06:35:00|15931.9|15915.9|15928.7|15912.7|15932.2|15916.2|15928.7|15912.7|0
1701412800000|2023-12-01 06:40:00|15928.1|15912.1|15926.8|15910.8|15929.3|15913.3|15926.7|15910.7|0
1701413100000|2023-12-01 06:45:00|15926.9|15910.9|15926.6|15910.6|15928.4|15912.4|15925.9|15909.9|0
1701413400000|2023-12-01 06:50:00|15926.7|15910.7|15929.7|15913.7|15930.6|15914.6|15926.7|15910.7|0
1701413700000|2023-12-01 06:55:00|15929.6|15913.6|15929.2|15913.2|15930.6|15914.6|15927.7|15911.7|0
1701414000000|2023-12-01 07:00:00|15929.3|15913.3|15931.8|15915.8|15934.1|15918.1|15926.2|15910.2|0
1701414300000|2023-12-01 07:05:00|15931.7|15915.7|15930.8|15914.8|15932.7|15916.7|15929.6|15913.6|0
1701414600000|2023-12-01 07:10:00|15930.7|15914.7|15929.6|15913.6|15931.1|15915.1|15929.4|15913.4|0
1701414900000|2023-12-01 07:15:00|15929.3|15913.3|15929.3|15913.3|15931.6|15915.6|15928.6|15912.6|0
1701415200000|2023-12-01 07:20:00|15929.4|15913.4|15928.4|15912.4|15931.9|15915.9|15927.7|15911.7|0
1701415500000|2023-12-01 07:25:00|15928.7|15912.7|15927.3|15911.3|15930.4|15914.4|15924.8|15908.8|0
1701415800000|2023-12-01 07:30:00|15927.8|15911.8|15929.6|15913.6|15930.3|15914.3|15925.6|15909.6|0
1701416100000|2023-12-01 07:35:00|15929.7|15913.7|15930.3|15914.3|15931.2|15915.2|15929.1|15913.1|0
1701416400000|2023-12-01 07:40:00|15930.2|15914.2|15932.9|15916.9|15933.4|15917.4|15929.9|15913.9|0
1701416700000|2023-12-01 07:45:00|15932.8|15916.8|15928.1|15912.1|15934.1|15918.1|15927.7|15911.7|0
1701417000000|2023-12-01 07:50:00|15927.9|15911.9|15921.2|15905.2|15927.9|15911.9|15920.1|15904.1|0
1701417300000|2023-12-01 07:55:00|15920.8|15904.8|15922.3|15906.3|15924.6|15908.6|15920.7|15904.7|0
1701417600000|2023-12-01 08:00:00|15922.4|15906.4|15934.7|15918.7|15934.8|15918.8|15922.4|15906.4|0
1701417900000|2023-12-01 08:05:00|15933.8|15917.8|15937.1|15921.1|15941.4|15925.4|15933.8|15917.8|0
1701418200000|2023-12-01 08:10:00|15936.8|15920.8|15933.3|15917.3|15938.1|15922.1|15931.6|15915.6|0
1701418500000|2023-12-01 08:15:00|15933.1|15917.1|15938.3|15922.3|15940.1|15924.1|15931.3|15915.3|0
1701418800000|2023-12-01 08:20:00|15936.8|15920.8|15940.3|15924.3|15941.8|15925.8|15935.3|15919.3|0
1701419100000|2023-12-01 08:25:00|15941.3|15925.3|15944.9|15928.9|15944.9|15928.9|15939.1|15923.1|0
1701419400000|2023-12-01 08:30:00|15944.3|15928.3|15949.2|15933.2|15952.1|15936.1|15943.3|15927.3|0
1701419700000|2023-12-01 08:35:00|15949.4|15933.4|15953.3|15937.3|15957.1|15941.1|15948.8|15932.8|0
1701420000000|2023-12-01 08:40:00|15953.1|15937.1|15949.6|15933.6|15954.3|15938.3|15949.1|15933.1|0
1701420300000|2023-12-01 08:45:00|15950.1|15934.1|15952.1|15936.1|15952.7|15936.7|15948.6|15932.6|0
1701420600000|2023-12-01 08:50:00|15952.4|15936.4|15956.3|15940.3|15958.9|15942.9|15950.6|15934.6|0
1701420900000|2023-12-01 08:55:00|15956.4|15940.4|15955.6|15939.6|15959.9|15943.9|15955.6|15939.6|0
1701421200000|2023-12-01 09:00:00|15955.7|15939.7|15956.1|15940.1|15958.8|15942.8|15955.2|15939.2|0
1701421500000|2023-12-01 09:05:00|15955.9|15939.9|15959.8|15943.8|15960.9|15944.9|15952.7|15936.7|0
1701421800000|2023-12-01 09:10:00|15960.1|15944.1|15962.3|15946.3|15962.9|15946.9|15957.1|15941.1|0
1701422100000|2023-12-01 09:15:00|15963.4|15947.4|15965.6|15949.6|15966.3|15950.3|15961.1|15945.1|0
1701422400000|2023-12-01 09:20:00|15965.8|15949.8|15966.3|15950.3|15968.7|15952.7|15965.1|15949.1|0
1701422700000|2023-12-01 09:25:00|15966.2|15950.2|15967.9|15951.9|15968.4|15952.4|15963.1|15947.1|0
1701423000000|2023-12-01 09:30:00|15968.1|15952.1|15971.8|15955.8|15974.9|15958.9|15967.9|15951.9|0
1701423300000|2023-12-01 09:35:00|15971.7|15955.7|15969.3|15953.3|15973.3|15957.3|15967.8|15951.8|0
1701423600000|2023-12-01 09:40:00|15969.2|15953.2|15971.4|15955.4|15971.8|15955.8|15967.4|15951.4|0
1701423900000|2023-12-01 09:45:00|15971.3|15955.3|15967.6|15951.6|15971.8|15955.8|15965.9|15949.9|0
1701424200000|2023-12-01 09:50:00|15967.3|15951.3|15960.4|15944.4|15967.8|15951.8|15960.4|15944.4|0
1701424500000|2023-12-01 09:55:00|15960.1|15944.1|15957.8|15941.8|15962.3|15946.3|15957.6|15941.6|0
1701424800000|2023-12-01 10:00:00|15957.7|15941.7|15959.7|15943.7|15959.8|15943.8|15955.8|15939.8|0
1701425100000|2023-12-01 10:05:00|15959.8|15943.8|15958.9|15942.9|15960.7|15944.7|15957.4|15941.4|0
1701425400000|2023-12-01 10:10:00|15958.8|15942.8|15959.1|15943.1|15961.3|15945.3|15957.6|15941.6|0
1701425700000|2023-12-01 10:15:00|15958.4|15942.4|15959.6|15943.6|15961.1|15945.1|15957.9|15941.9|0
1701426000000|2023-12-01 10:20:00|15959.7|15943.7|15952.9|15936.9|15959.7|15943.7|15952.8|15936.8|0
1701426300000|2023-12-01 10:25:00|15953.2|15937.2|15952.6|15936.6|15954.1|15938.1|15949.3|15933.3|0
1701426600000|2023-12-01 10:30:00|15952.8|15936.8|15953.2|15937.2|15954.7|15938.7|15951.4|15935.4|0
1701426900000|2023-12-01 10:35:00|15952.9|15936.9|15947.7|15931.7|15952.9|15936.9|15947.7|15931.7|0
1701427200000|2023-12-01 10:40:00|15947.8|15931.8|15947.1|15931.1|15948.3|15932.3|15944.8|15928.8|0
1701427500000|2023-12-01 10:45:00|15947.2|15931.2|15949.8|15933.8|15950.9|15934.9|15946.6|15930.6|0
1701427800000|2023-12-01 10:50:00|15949.7|15933.7|15944.8|15928.8|15950.3|15934.3|15943.7|15927.7|0
1701428100000|2023-12-01 10:55:00|15945.1|15929.1|15941.4|15925.4|15945.4|15929.4|15941.1|15925.1|0
1701428400000|2023-12-01 11:00:00|15940.9|15924.9|15942.4|15926.4|15944.3|15928.3|15939.8|15923.8|0
1701428700000|2023-12-01 11:05:00|15942.6|15926.6|15938.9|15922.9|15943.3|15927.3|15938.2|15922.2|0
1701429000000|2023-12-01 11:10:00|15938.8|15922.8|15944.6|15928.6|15944.6|15928.6|15937.6|15921.6|0
1701429300000|2023-12-01 11:15:00|15944.3|15928.3|15946.7|15930.7|15948.1|15932.1|15944.2|15928.2|0
1701429600000|2023-12-01 11:20:00|15946.8|15930.8|15948.6|15932.6|15949.8|15933.8|15944.7|15928.7|0
1701429900000|2023-12-01 11:25:00|15948.4|15932.4|15946.8|15930.8|15948.4|15932.4|15945.8|15929.8|0
1701430200000|2023-12-01 11:30:00|15947.1|15931.1|15948.9|15932.9|15949.1|15933.1|15945.6|15929.6|0
1701430500000|2023-12-01 11:35:00|15949.1|15933.1|15940.1|15924.1|15949.1|15933.1|15937.2|15921.2|0
1701430800000|2023-12-01 11:40:00|15940.2|15924.2|15932.6|15916.6|15940.2|15924.2|15931.6|15915.6|0
1701431100000|2023-12-01 11:45:00|15932.7|15916.7|15934.7|15918.7|15937.1|15921.1|15932.1|15916.1|0
1701431400000|2023-12-01 11:50:00|15934.6|15918.6|15939.4|15923.4|15939.6|15923.6|15934.3|15918.3|0
1701431700000|2023-12-01 11:55:00|15939.3|15923.3|15936.6|15920.6|15941.3|15925.3|15934.3|15918.3|0
1701432000000|2023-12-01 12:00:00|15935.8|15919.8|15928.3|15912.3|15936.8|15920.8|15926.9|15910.9|0
1701432300000|2023-12-01 12:05:00|15928.4|15912.4|15920.6|15904.6|15931.9|15915.9|15919.7|15903.7|0
1701432600000|2023-12-01 12:10:00|15920.3|15904.3|15917.8|15901.8|15921.3|15905.3|15914.2|15898.2|0
1701432900000|2023-12-01 12:15:00|15917.6|15901.6|15910.4|15894.4|15918.8|15902.8|15909.9|15893.9|0
1701433200000|2023-12-01 12:20:00|15910.1|15894.1|15910.3|15894.3|15911.3|15895.3|15904.7|15888.7|0
1701433500000|2023-12-01 12:25:00|15910.6|15894.6|15918.1|15902.1|15918.8|15902.8|15909.6|15893.6|0
1701433800000|2023-12-01 12:30:00|15917.3|15901.3|15914.1|15898.1|15921.2|15905.2|15914.1|15898.1|0
1701434100000|2023-12-01 12:35:00|15914.3|15898.3|15912.6|15896.6|15916.3|15900.3|15910.7|15894.7|0
1701434400000|2023-12-01 12:40:00|15912.3|15896.3|15915.1|15899.1|15915.3|15899.3|15911.8|15895.8|0
1701434700000|2023-12-01 12:45:00|15914.9|15898.9|15899.8|15883.8|15915.1|15899.1|15899.4|15883.4|0
1701435000000|2023-12-01 12:50:00|15899.3|15883.3|15898.4|15882.4|15903.2|15887.2|15893.7|15877.7|0
1701435300000|2023-12-01 12:55:00|15898.6|15882.6|15898.8|15882.8|15900.4|15884.4|15894.9|15878.9|0
1701435600000|2023-12-01 13:00:00|15898.6|15882.6|15910.4|15894.4|15914.4|15898.4|15897.6|15881.6|0
1701435900000|2023-12-01 13:05:00|15910.1|15894.1|15911.7|15895.7|15915.4|15899.4|15909.3|15893.3|0
1701436200000|2023-12-01 13:10:00|15911.6|15895.6|15907.2|15891.2|15915.4|15899.4|15903.9|15887.9|0
1701436500000|2023-12-01 13:15:00|15906.9|15890.9|15914.7|15898.7|15915.1|15899.1|15904.3|15888.3|0
1701436800000|2023-12-01 13:20:00|15913.9|15897.9|15918.1|15902.1|15919.9|15903.9|15911.3|15895.3|0
1701437100000|2023-12-01 13:25:00|15917.9|15901.9|15916.4|15900.4|15922.1|15906.1|15916.2|15900.2|0
1701437400000|2023-12-01 13:30:00|15916.1|15900.1|15915.6|15899.6|15921.8|15905.8|15912.1|15896.1|0
1701437700000|2023-12-01 13:35:00|15915.4|15899.4|15919.3|15903.3|15921.6|15905.6|15915.4|15899.4|0
1701438000000|2023-12-01 13:40:00|15919.9|15903.9|15917.6|15901.6|15920.6|15904.6|15911.3|15895.3|0
1701438300000|2023-12-01 13:45:00|15917.2|15901.2|15906.9|15890.9|15917.6|15901.6|15905.1|15889.1|0
1701438600000|2023-12-01 13:50:00|15907.3|15891.3|15912.3|15896.3|15913.3|15897.3|15902.9|15886.9|0
1701438900000|2023-12-01 13:55:00|15912.8|15896.8|15905.1|15889.1|15920.1|15904.1|15901.9|15885.9|0
1701439200000|2023-12-01 14:00:00|15904.1|15888.1|15900.7|15884.7|15907.3|15891.3|15899.1|15883.1|0
1701439500000|2023-12-01 14:05:00|15901.6|15885.6|15909.8|15893.8|15910.8|15894.8|15900.4|15884.4|0
1701439800000|2023-12-01 14:10:00|15909.9|15893.9|15903.3|15887.3|15912.3|15896.3|15902.3|15886.3|0
1701440100000|2023-12-01 14:15:00|15904.2|15888.2|15899.4|15883.4|15905.2|15889.2|15894.7|15878.7|0
1701440400000|2023-12-01 14:20:00|15899.6|15883.6|15897.3|15881.3|15904.6|15888.6|15897.1|15881.1|0
1701440700000|2023-12-01 14:25:00|15897.4|15881.4|15906.6|15890.6|15906.8|15890.8|15897.4|15881.4|0
1701441000000|2023-12-01 14:30:00|15907.1|15891.1|15867.2|15851.2|15909.7|15893.7|15860.6|15844.6|0
1701441300000|2023-12-01 14:35:00|15866.1|15850.1|15889.9|15873.9|15890.6|15874.6|15850.3|15834.3|0
1701441600000|2023-12-01 14:40:00|15888.9|15872.9|15906.9|15890.9|15910.3|15894.3|15884.8|15868.8|0
1701441900000|2023-12-01 14:45:00|15907.4|15891.4|15897.2|15881.2|15915.9|15899.9|15897.2|15881.2|0
1701442200000|2023-12-01 14:50:00|15898.3|15882.3|15905.7|15889.7|15905.7|15889.7|15885.9|15869.9|0
1701442500000|2023-12-01 14:55:00|15906.2|15890.2|15885.1|15869.1|15907.8|15891.8|15884.2|15868.2|0
1701442800000|2023-12-01 15:00:00|15885.8|15869.8|15912.9|15896.9|15937.2|15921.2|15883.4|15867.4|0
1701443100000|2023-12-01 15:05:00|15915.7|15899.7|15903.4|15887.4|15924.4|15908.4|15893.4|15877.4|0
1701443400000|2023-12-01 15:10:00|15902.8|15886.8|15889.4|15873.4|15916.7|15900.7|15886.8|15870.8|0
1701443700000|2023-12-01 15:15:00|15889.9|15873.9|15888.3|15872.3|15893.9|15877.9|15865.9|15849.9|0
1701444000000|2023-12-01 15:20:00|15887.8|15871.8|15874.6|15858.6|15894.3|15878.3|15872.1|15856.1|0
1701444300000|2023-12-01 15:25:00|15875.6|15859.6|15856.1|15840.1|15876.2|15860.2|15850.3|15834.3|0
1701444600000|2023-12-01 15:30:00|15855.3|15839.3|15877.6|15861.6|15881.3|15865.3|15841.1|15825.1|0
1701444900000|2023-12-01 15:35:00|15876.8|15860.8|15874.4|15858.4|15892.6|15876.6|15872.9|15856.9|0
1701445200000|2023-12-01 15:40:00|15874.7|15858.7|15885.8|15869.8|15891.1|15875.1|15867.7|15851.7|0
1701445500000|2023-12-01 15:45:00|15885.6|15869.6|15887.2|15871.2|15892.2|15876.2|15877.6|15861.6|0
1701445800000|2023-12-01 15:50:00|15886.6|15870.6|15887.8|15871.8|15891.6|15875.6|15879.7|15863.7|0
1701446100000|2023-12-01 15:55:00|15888.3|15872.3|15891.1|15875.1|15893.1|15877.1|15880.6|15864.6|0
1701446400000|2023-12-01 16:00:00|15888.8|15872.8|15910.6|15894.6|15919.8|15903.8|15860.3|15844.3|0
1701446700000|2023-12-01 16:05:00|15909.6|15893.6|15916.1|15900.1|15920.6|15904.6|15884.8|15868.8|0
1701447000000|2023-12-01 16:10:00|15916.3|15900.3|15953.8|15937.8|15955.8|15939.8|15912.4|15896.4|0
1701447300000|2023-12-01 16:15:00|15951.6|15935.6|15938.9|15922.9|15959.3|15943.3|15932.6|15916.6|0
1701447600000|2023-12-01 16:20:00|15940.1|15924.1|15920.3|15904.3|15940.3|15924.3|15907.1|15891.1|0
1701447900000|2023-12-01 16:25:00|15920.1|15904.1|15937.1|15921.1|15942.1|15926.1|15919.2|15903.2|0
1701448200000|2023-12-01 16:30:00|15937.8|15921.8|15943.9|15927.9|15947.7|15931.7|15912.8|15896.8|0
1701448500000|2023-12-01 16:35:00|15943.3|15927.3|15929.3|15913.3|15945.6|15929.6|15917.6|15901.6|0
1701448800000|2023-12-01 16:40:00|15930.4|15914.4|15975.9|15959.9|15982|15966|15927.5|15911.5|0
1701449100000|2023-12-01 16:45:00|15975.8|15959.8|15955.8|15939.8|15976|15960|15942.4|15926.4|0
1701449400000|2023-12-01 16:50:00|15954.8|15938.8|15979.8|15963.8|15993.6|15977.6|15945|15929|0
1701449700000|2023-12-01 16:55:00|15981|15965|15969.8|15953.8|15981.5|15965.5|15968.9|15952.9|0
1701450000000|2023-12-01 17:00:00|15970.3|15954.3|15969.6|15953.6|15974.5|15958.5|15964.6|15948.6|0
1701450300000|2023-12-01 17:05:00|15967.3|15951.3|15970.1|15954.1|15983.8|15967.8|15963.3|15947.3|0
1701450600000|2023-12-01 17:10:00|15970.3|15954.3|15979.5|15963.5|15985.4|15969.4|15967.3|15951.3|0
1701450900000|2023-12-01 17:15:00|15979.3|15963.3|15963.3|15947.3|15983.9|15967.9|15959.5|15943.5|0
1701451200000|2023-12-01 17:20:00|15963.5|15947.5|15972.9|15956.9|15977.3|15961.3|15956|15940|0
1701451500000|2023-12-01 17:25:00|15972|15956|15997.6|15981.6|15998.4|15982.4|15971|15955|0
1701451800000|2023-12-01 17:30:00|15996.9|15980.9|15992.3|15976.3|16003|15987|15989.8|15973.8|0
1701452100000|2023-12-01 17:35:00|15991.8|15975.8|16001.4|15985.4|16001.6|15985.6|15982.8|15966.8|0
1701452400000|2023-12-01 17:40:00|16001.8|15985.8|16006.3|15990.3|16010.5|15994.5|15995.1|15979.1|0
1701452700000|2023-12-01 17:45:00|16006.5|15990.5|16016.9|16000.9|16019|16003|16004.6|15988.6|0
1701453000000|2023-12-01 17:50:00|16017|16001|16017|16001|16022.4|16006.4|16009.8|15993.8|0
1701453300000|2023-12-01 17:55:00|16019.5|16003.5|16014.6|15998.6|16025.9|16009.9|16014.6|15998.6|0
1701453600000|2023-12-01 18:00:00|16016.1|16000.1|16009.5|15993.5|16017.9|16001.9|16008|15992|0
1701453900000|2023-12-01 18:05:00|16009.8|15993.8|16009.9|15993.9|16012.6|15996.6|15999|15983|0
1701454200000|2023-12-01 18:10:00|16008.9|15992.9|15997.3|15981.3|16010.6|15994.6|15989|15973|0
1701454500000|2023-12-01 18:15:00|15996.5|15980.5|15998.3|15982.3|16002|15986|15988.1|15972.1|0
1701454800000|2023-12-01 18:20:00|15998.8|15982.8|16007|15991|16008|15992|15990|15974|0
1701455100000|2023-12-01 18:25:00|16007.3|15991.3|15985.8|15969.8|16008.9|15992.9|15985.3|15969.3|0
1701455400000|2023-12-01 18:30:00|15985.9|15969.9|15986.8|15970.8|15989|15973|15979.8|15963.8|0
1701455700000|2023-12-01 18:35:00|15986.3|15970.3|15971.4|15955.4|15992.8|15976.8|15968.8|15952.8|0
1701456000000|2023-12-01 18:40:00|15970.5|15954.5|15979.9|15963.9|15980.8|15964.8|15963|15947|0
1701456300000|2023-12-01 18:45:00|15980|15964|15975|15959|15980|15964|15972|15956|0
1701456600000|2023-12-01 18:50:00|15974.5|15958.5|15973.4|15957.4|15982.6|15966.6|15970.9|15954.9|0
1701456900000|2023-12-01 18:55:00|15974|15958|15970.8|15954.8|15979.8|15963.8|15967.5|15951.5|0
1701457200000|2023-12-01 19:00:00|15971.8|15955.8|15978.8|15962.8|15980.6|15964.6|15966.8|15950.8|0
1701457500000|2023-12-01 19:05:00|15978.6|15962.6|15966.3|15950.3|15978.8|15962.8|15966.1|15950.1|0
1701457800000|2023-12-01 19:10:00|15966.8|15950.8|15986.5|15970.5|15989.3|15973.3|15966.8|15950.8|0
1701458100000|2023-12-01 19:15:00|15984.5|15968.5|15979.5|15963.5|15990.6|15974.6|15979.5|15963.5|0
1701458400000|2023-12-01 19:20:00|15979.4|15963.4|15994.4|15978.4|15996.2|15980.2|15974.2|15958.2|0
1701458700000|2023-12-01 19:25:00|15994.7|15978.7|15992.4|15976.4|15994.9|15978.9|15983.9|15967.9|0
1701459000000|2023-12-01 19:30:00|15992.3|15976.3|15992.7|15976.7|15995.4|15979.4|15988.4|15972.4|0
1701459300000|2023-12-01 19:35:00|15993.3|15977.3|15996.7|15980.7|15997.7|15981.7|15986.7|15970.7|0
1701459600000|2023-12-01 19:40:00|15997|15981|15990.9|15974.9|15998.7|15982.7|15981.4|15965.4|0
1701459900000|2023-12-01 19:45:00|15990.4|15974.4|15990.7|15974.7|15992.9|15976.9|15983.7|15967.7|0
1701460200000|2023-12-01 19:50:00|15990.5|15974.5|15992.4|15976.4|15994.4|15978.4|15985.9|15969.9|0
1701460500000|2023-12-01 19:55:00|15992.2|15976.2|16005.7|15989.7|16006.4|15990.4|15991.7|15975.7|0
1701460800000|2023-12-01 20:00:00|16005.9|15989.9|16000.2|15984.2|16008.7|15992.7|15998.8|15982.8|0
1701461100000|2023-12-01 20:05:00|16000.4|15984.4|15993.4|15977.4|16002|15986|15977.3|15961.3|0
1701461400000|2023-12-01 20:10:00|15992.7|15976.7|15994.2|15978.2|16004.3|15988.3|15991.2|15975.2|0
1701461700000|2023-12-01 20:15:00|15993.4|15977.4|15995|15979|15996.9|15980.9|15989.4|15973.4|0
1701462000000|2023-12-01 20:20:00|15995.9|15979.9|15992.7|15976.7|15997.7|15981.7|15987.9|15971.9|0
1701462300000|2023-12-01 20:25:00|15992.4|15976.4|16005.8|15989.8|16005.8|15989.8|15992.2|15976.2|0
1701462600000|2023-12-01 20:30:00|16004.7|15988.7|16007.5|15991.5|16008.2|15992.2|16000.2|15984.2|0
1701462900000|2023-12-01 20:35:00|16006.8|15990.8|15992.9|15976.9|16006.8|15990.8|15991|15975|0
1701463200000|2023-12-01 20:40:00|15994.2|15978.2|15993.7|15977.7|15997.2|15981.2|15992.2|15976.2|0
1701463500000|2023-12-01 20:45:00|15992.2|15976.2|15994.2|15978.2|15994.4|15978.4|15986.2|15970.2|0
1701463800000|2023-12-01 20:50:00|15992|15976|15981.5|15965.5|15997.5|15981.5|15981.4|15965.4|0
1701464100000|2023-12-01 20:55:00|15989.2|15973.2|15999.9|15983.9|16011.6|15995.6|15989.2|15973.2|0
1701464400000|2023-12-01 21:00:00|16000.9|15984.9|16010|15994|16010|15994|15986.1|15970.1|0
1701464700000|2023-12-01 21:05:00|16009.8|15993.8|16004.3|15988.3|16009.8|15993.8|15999.8|15983.8|0
1701465000000|2023-12-01 21:10:00|16004.6|15988.6|16005.6|15989.6|16006.1|15990.1|16002.8|15986.8|0
1701465300000|2023-12-01 21:15:00|16005.5|15989.5|16007.7|15991.7|16008.7|15992.7|16003.8|15987.8|0
1701465600000|2023-12-01 21:20:00|16007.8|15991.8|16007.5|15991.5|16009.2|15993.2|16005.8|15989.8|0
1701465900000|2023-12-01 21:25:00|16007.1|15991.1|16007.6|15991.6|16008.5|15992.5|16006.6|15990.6|0
1701466200000|2023-12-01 21:30:00|16007.2|15991.2|16008.3|15992.3|16008.6|15992.6|16006|15990|0
1701466500000|2023-12-01 21:35:00|16008.2|15992.2|16009|15993|16009|15993|16006.2|15990.2|0
1701466800000|2023-12-01 21:40:00|16008.8|15992.8|16009.7|15993.7|16011|15995|16008|15992|0
1701467100000|2023-12-01 21:45:00|16009.3|15993.3|16008.2|15992.2|16011.1|15995.1|16007.5|15991.5|0
1701467400000|2023-12-01 21:50:00|16008.3|15992.3|16008.2|15992.2|16009.5|15993.5|16007.3|15991.3|0
1701467700000|2023-12-01 21:55:00|16008|15992|16005.7|15989.7|16010.3|15994.3|16005.1|15989.1|0
1701503100000|2023-12-02 07:45:00|16006.2|15990.2|16006.2|15990.2|16006.2|15990.2|16006.2|15990.2|0
1701503400000|2023-12-02 07:50:00|16004.2|15992.2|16004.2|15992.2|16004.2|15992.2|16004.2|15992.2|0
1701504600000|2023-12-02 08:10:00|16010|15998|16010|15998|16010|15998|16010|15998|0
1701524100000|2023-12-02 13:35:00|16010.2|15998.2|16010.2|15998.2|16010.2|15998.2|16010.2|15998.2|0
1701549300000|2023-12-02 20:35:00|16007.3|15995.3|16007.3|15995.3|16007.3|15995.3|16007.3|15995.3|0
1701591900000|2023-12-03 08:25:00|16007.5|15995.5|16007.5|15995.5|16007.5|15995.5|16007.5|15995.5|0
1701594000000|2023-12-03 09:00:00|16006.3|15994.3|16006.3|15994.3|16006.3|15994.3|16006.3|15994.3|0
1701595800000|2023-12-03 09:30:00|16009.2|15997.2|16012.1|16000.1|16012.1|16000.1|16009.2|15997.2|0
1701604500000|2023-12-03 11:55:00|16011.8|15999.8|16011.8|15999.8|16011.8|15999.8|16011.8|15999.8|0
1701622800000|2023-12-03 17:00:00|16010.6|15998.6|16010.6|15998.6|16010.6|15998.6|16010.6|15998.6|0
1701625800000|2023-12-03 17:50:00|16004.8|15992.8|16004.8|15992.8|16004.8|15992.8|16004.8|15992.8|0
1701626100000|2023-12-03 17:55:00|15999|15987|15997.3|15985.3|15999|15987|15994.3|15982.3|0
1701627000000|2023-12-03 18:10:00|16003.1|15991.1|16003.1|15991.1|16003.1|15991.1|16003.1|15991.1|0
1701630600000|2023-12-03 19:10:00|16002.9|15990.9|16002.9|15990.9|16002.9|15990.9|16002.9|15990.9|0
1701633000000|2023-12-03 19:50:00|16001.7|15989.7|16001.7|15989.7|16001.7|15989.7|16001.7|15989.7|0
1701635700000|2023-12-03 20:35:00|16004.8|15992.8|16004.8|15992.8|16004.8|15992.8|16004.8|15992.8|0
1701638700000|2023-12-03 21:25:00|16004.6|15992.6|16004.6|15992.6|16004.6|15992.6|16004.6|15992.6|0
1701639300000|2023-12-03 21:35:00|16010.6|15998.6|16010.6|15998.6|16010.6|15998.6|16010.6|15998.6|0
1701641400000|2023-12-03 22:10:00|16011.7|15999.7|16011.7|15999.7|16011.7|15999.7|16011.7|15999.7|0
1701644400000|2023-12-03 23:00:00|16003.9|15991.9|15977.7|15965.7|16003.9|15991.9|15977.7|15965.7|0
1701644700000|2023-12-03 23:05:00|15977.6|15965.6|15968.9|15956.9|15981.9|15969.9|15963.3|15951.3|0
1701645000000|2023-12-03 23:10:00|15969|15957|15964|15952|15971.7|15959.7|15963.8|15951.8|0
1701645300000|2023-12-03 23:15:00|15964.2|15952.2|15969.5|15957.5|15971.7|15959.7|15963.4|15951.4|0
1701645600000|2023-12-03 23:20:00|15969.7|15957.7|15973.2|15961.2|15974|15962|15969.4|15957.4|0
1701645900000|2023-12-03 23:25:00|15973.3|15961.3|15970.8|15958.8|15975.2|15963.2|15970.7|15958.7|0
1701646200000|2023-12-03 23:30:00|15970.9|15958.9|15971.7|15959.7|15972.8|15960.8|15966.7|15954.7|0
1701646500000|2023-12-03 23:35:00|15971.5|15959.5|15970.9|15958.9|15972.8|15960.8|15967.2|15955.2|0
1701646800000|2023-12-03 23:40:00|15970.8|15958.8|15966.8|15954.8|15971.7|15959.7|15964.8|15952.8|0
1701647100000|2023-12-03 23:45:00|15965.8|15953.8|15968.5|15956.5|15969|15957|15964.4|15952.4|0
1701647400000|2023-12-03 23:50:00|15968.2|15956.2|15968.4|15956.4|15969.3|15957.3|15965.2|15953.2|0
1701647700000|2023-12-03 23:55:00|15968.9|15956.9|15966.7|15954.7|15971.3|15959.3|15966|15954|0
1701648000000|2023-12-04 00:00:00|15967|15955|15962.2|15950.2|15967.4|15955.4|15961.8|15949.8|0
1701648300000|2023-12-04 00:05:00|15962|15950|15963.2|15951.2|15963.2|15951.2|15959.3|15947.3|0
1701648600000|2023-12-04 00:10:00|15963.4|15951.4|15960.2|15948.2|15964.8|15952.8|15960.2|15948.2|0
1701648900000|2023-12-04 00:15:00|15960|15948|15949.7|15937.7|15961.2|15949.2|15948.7|15936.7|0
1701649200000|2023-12-04 00:20:00|15949.9|15937.9|15959.2|15947.2|15959.2|15947.2|15948.9|15936.9|0
1701649500000|2023-12-04 00:25:00|15959|15947|15958.3|15946.3|15959.4|15947.4|15956.2|15944.2|0
1701649800000|2023-12-04 00:30:00|15958.2|15946.2|15956.8|15944.8|15960.5|15948.5|15956.2|15944.2|0
1701650100000|2023-12-04 00:35:00|15956.9|15944.9|15951|15939|15959.4|15947.4|15950.7|15938.7|0
1701650400000|2023-12-04 00:40:00|15950.9|15938.9|15956.3|15944.3|15957.9|15945.9|15950.9|15938.9|0
1701650700000|2023-12-04 00:45:00|15956.4|15944.4|15957.4|15945.4|15957.7|15945.7|15952.8|15940.8|0
1701651000000|2023-12-04 00:50:00|15957.3|15945.3|15954|15942|15958.7|15946.7|15953.7|15941.7|0
1701651300000|2023-12-04 00:55:00|15953.9|15941.9|15951.2|15939.2|15954.8|15942.8|15951|15939|0
1701651600000|2023-12-04 01:00:00|15950.9|15938.9|15951.2|15939.2|15955.4|15943.4|15950.9|15938.9|0
1701651900000|2023-12-04 01:05:00|15951.3|15939.3|15955.4|15943.4|15956.2|15944.2|15950.3|15938.3|0
1701652200000|2023-12-04 01:10:00|15955.5|15943.5|15955.4|15943.4|15957.2|15945.2|15953.9|15941.9|0
1701652500000|2023-12-04 01:15:00|15955.2|15943.2|15958.4|15946.4|15961.2|15949.2|15954.4|15942.4|0
1701652800000|2023-12-04 01:20:00|15958.7|15946.7|15961.4|15949.4|15961.9|15949.9|15957.7|15945.7|0
1701653100000|2023-12-04 01:25:00|15961.2|15949.2|15960.3|15948.3|15961.4|15949.4|15957.9|15945.9|0
1701653400000|2023-12-04 01:30:00|15959.9|15947.9|15954|15942|15960.4|15948.4|15953.9|15941.9|0
1701653700000|2023-12-04 01:35:00|15953.9|15941.9|15957.4|15945.4|15957.4|15945.4|15952|15940|0
1701654000000|2023-12-04 01:40:00|15957.7|15945.7|15955.2|15943.2|15957.7|15945.7|15953.4|15941.4|0
1701654300000|2023-12-04 01:45:00|15955.7|15943.7|15958.9|15946.9|15959|15947|15954.3|15942.3|0
1701654600000|2023-12-04 01:50:00|15958.8|15946.8|15958.2|15946.2|15959.4|15947.4|15956.4|15944.4|0
1701654900000|2023-12-04 01:55:00|15958.3|15946.3|15959.9|15947.9|15960|15948|15956.9|15944.9|0
1701655200000|2023-12-04 02:00:00|15959.8|15947.8|15958.4|15946.4|15960|15948|15957.9|15945.9|0
1701655500000|2023-12-04 02:05:00|15958.7|15946.7|15953.7|15941.7|15959.7|15947.7|15953.5|15941.5|0
1701655800000|2023-12-04 02:10:00|15953.9|15941.9|15952|15940|15955.4|15943.4|15951.7|15939.7|0
1701656100000|2023-12-04 02:15:00|15952.2|15940.2|15956|15944|15956|15944|15950.3|15938.3|0
1701656400000|2023-12-04 02:20:00|15955.9|15943.9|15953.9|15941.9|15956.4|15944.4|15951.9|15939.9|0
1701656700000|2023-12-04 02:25:00|15954|15942|15957|15945|15957.8|15945.8|15953.8|15941.8|0
1701657000000|2023-12-04 02:30:00|15956.7|15944.7|15955|15943|15956.7|15944.7|15954.2|15942.2|0
1701657300000|2023-12-04 02:35:00|15954.9|15942.9|15952.4|15940.4|15955.2|15943.2|15951.9|15939.9|0
1701657600000|2023-12-04 02:40:00|15952.3|15940.3|15950.9|15938.9|15952.7|15940.7|15950.4|15938.4|0
1701657900000|2023-12-04 02:45:00|15950.8|15938.8|15951.7|15939.7|15951.9|15939.9|15948.7|15936.7|0
1701658200000|2023-12-04 02:50:00|15951.8|15939.8|15953.7|15941.7|15954.3|15942.3|15951.7|15939.7|0
1701658500000|2023-12-04 02:55:00|15953.5|15941.5|15951.5|15939.5|15954|15942|15951.5|15939.5|0
1701658800000|2023-12-04 03:00:00|15951.7|15939.7|15952.2|15940.2|15952.9|15940.9|15950.3|15938.3|0
1701659100000|2023-12-04 03:05:00|15952|15940|15949.9|15937.9|15952.3|15940.3|15949|15937|0
1701659400000|2023-12-04 03:10:00|15949.8|15937.8|15950.3|15938.3|15951.2|15939.2|15948.5|15936.5|0
1701659700000|2023-12-04 03:15:00|15949.9|15937.9|15949.2|15937.2|15950.4|15938.4|15948.3|15936.3|0
1701660000000|2023-12-04 03:20:00|15949|15937|15944.4|15932.4|15949.4|15937.4|15941.7|15929.7|0
1701660300000|2023-12-04 03:25:00|15944.5|15932.5|15946.2|15934.2|15947.2|15935.2|15941.8|15929.8|0
1701660600000|2023-12-04 03:30:00|15946|15934|15944.2|15932.2|15946.7|15934.7|15943.8|15931.8|0
1701660900000|2023-12-04 03:35:00|15944|15932|15945.9|15933.9|15946|15934|15942.4|15930.4|0
1701661200000|2023-12-04 03:40:00|15945.8|15933.8|15946.9|15934.9|15947|15935|15945.2|15933.2|0
1701661500000|2023-12-04 03:45:00|15946.8|15934.8|15945.7|15933.7|15948.4|15936.4|15944.8|15932.8|0
1701661800000|2023-12-04 03:50:00|15945.8|15933.8|15947.2|15935.2|15947.9|15935.9|15945.8|15933.8|0
1701662100000|2023-12-04 03:55:00|15947|15935|15946.4|15934.4|15947.3|15935.3|15944.5|15932.5|0
1701662400000|2023-12-04 04:00:00|15946.3|15934.3|15945.7|15933.7|15947.2|15935.2|15945.2|15933.2|0
1701662700000|2023-12-04 04:05:00|15945.8|15933.8|15947.2|15935.2|15947.8|15935.8|15945.7|15933.7|0
1701663000000|2023-12-04 04:10:00|15947.3|15935.3|15949.4|15937.4|15949.9|15937.9|15947.2|15935.2|0
1701663300000|2023-12-04 04:15:00|15949.5|15937.5|15951|15939|15951.4|15939.4|15949.2|15937.2|0
1701663600000|2023-12-04 04:20:00|15951.2|15939.2|15952.7|15940.7|15953.2|15941.2|15949.8|15937.8|0
1701663900000|2023-12-04 04:25:00|15952.5|15940.5|15954|15942|15954.2|15942.2|15952.3|15940.3|0
1701664200000|2023-12-04 04:30:00|15954.2|15942.2|15951.9|15939.9|15954.5|15942.5|15950.4|15938.4|0
1701664500000|2023-12-04 04:35:00|15951.8|15939.8|15951.9|15939.9|15952.3|15940.3|15950.5|15938.5|0
1701664800000|2023-12-04 04:40:00|15952|15940|15955.9|15943.9|15959.2|15947.2|15952|15940|0
1701665100000|2023-12-04 04:45:00|15956|15944|15956.7|15944.7|15957.4|15945.4|15953.8|15941.8|0
1701665400000|2023-12-04 04:50:00|15956.4|15944.4|15956.9|15944.9|15957.7|15945.7|15955.3|15943.3|0
1701665700000|2023-12-04 04:55:00|15956.7|15944.7|15956.2|15944.2|15957.2|15945.2|15954.8|15942.8|0
1701666000000|2023-12-04 05:00:00|15955.9|15943.9|15949.4|15937.4|15956.2|15944.2|15949.4|15937.4|0
1701666300000|2023-12-04 05:05:00|15949.5|15937.5|15948.2|15936.2|15950.7|15938.7|15947.7|15935.7|0
1701666600000|2023-12-04 05:10:00|15947.9|15935.9|15947.9|15935.9|15949.7|15937.7|15947|15935|0
1701666900000|2023-12-04 05:15:00|15947.7|15935.7|15944.9|15932.9|15948.4|15936.4|15943.9|15931.9|0
1701667200000|2023-12-04 05:20:00|15945|15933|15947.9|15935.9|15948.5|15936.5|15944.8|15932.8|0
1701667500000|2023-12-04 05:25:00|15947.7|15935.7|15946.2|15934.2|15949.2|15937.2|15945.9|15933.9|0
1701667800000|2023-12-04 05:30:00|15946.4|15934.4|15947|15935|15947.3|15935.3|15945.7|15933.7|0
1701668100000|2023-12-04 05:35:00|15946.9|15934.9|15946.9|15934.9|15948.8|15936.8|15946|15934|0
1701668400000|2023-12-04 05:40:00|15946.8|15934.8|15942.5|15930.5|15947.4|15935.4|15942.5|15930.5|0
1701668700000|2023-12-04 05:45:00|15942.7|15930.7|15940.9|15928.9|15943.9|15931.9|15940.5|15928.5|0
1701669000000|2023-12-04 05:50:00|15941|15929|15940.7|15928.7|15942.4|15930.4|15939|15927|0
1701669300000|2023-12-04 05:55:00|15940.5|15928.5|15939.2|15927.2|15941.4|15929.4|15938.5|15926.5|0
1701669600000|2023-12-04 06:00:00|15938.9|15926.9|15943.7|15931.7|15943.7|15931.7|15937.4|15925.4|0
1701669900000|2023-12-04 06:05:00|15943.5|15931.5|15946.2|15934.2|15948.5|15936.5|15941.7|15929.7|0
1701670200000|2023-12-04 06:10:00|15946.3|15934.3|15946.4|15934.4|15947.8|15935.8|15945|15933|0
1701670500000|2023-12-04 06:15:00|15946.3|15934.3|15947.7|15935.7|15948.7|15936.7|15946.3|15934.3|0
1701670800000|2023-12-04 06:20:00|15947.5|15935.5|15947.3|15935.3|15949.4|15937.4|15947.2|15935.2|0
1701671100000|2023-12-04 06:25:00|15947.4|15935.4|15946.7|15934.7|15948.2|15936.2|15945.9|15933.9|0
1701671400000|2023-12-04 06:30:00|15946.9|15934.9|15946.8|15934.8|15948.7|15936.7|15945.7|15933.7|0
1701671700000|2023-12-04 06:35:00|15946.9|15934.9|15948.7|15936.7|15949.9|15937.9|15943.7|15931.7|0
1701672000000|2023-12-04 06:40:00|15948.9|15936.9|15944.9|15932.9|15949.5|15937.5|15944.8|15932.8|0
1701672300000|2023-12-04 06:45:00|15945|15933|15946.2|15934.2|15947.3|15935.3|15944.2|15932.2|0
1701672600000|2023-12-04 06:50:00|15946.3|15934.3|15946.2|15934.2|15947.3|15935.3|15945|15933|0
1701672900000|2023-12-04 06:55:00|15946.3|15934.3|15942.5|15930.5|15946.7|15934.7|15939.5|15927.5|0
1701673200000|2023-12-04 07:00:00|15944.8|15932.8|15945.9|15933.9|15950.4|15938.4|15944.8|15932.8|0
1701673500000|2023-12-04 07:05:00|15946|15934|15941.7|15929.7|15946.7|15934.7|15940.5|15928.5|0
1701673800000|2023-12-04 07:10:00|15941.5|15929.5|15942.2|15930.2|15943|15931|15939|15927|0
1701674100000|2023-12-04 07:15:00|15942|15930|15940.4|15928.4|15942.9|15930.9|15939.7|15927.7|0
1701674400000|2023-12-04 07:20:00|15940.7|15928.7|15940.7|15928.7|15943.3|15931.3|15939.4|15927.4|0
1701674700000|2023-12-04 07:25:00|15940.5|15928.5|15940.8|15928.8|15943.9|15931.9|15940|15928|0
1701675000000|2023-12-04 07:30:00|15940.9|15928.9|15938.9|15926.9|15942.3|15930.3|15937.2|15925.2|0
1701675300000|2023-12-04 07:35:00|15938.7|15926.7|15937.5|15925.5|15939.4|15927.4|15937.2|15925.2|0
1701675600000|2023-12-04 07:40:00|15937.4|15925.4|15933.7|15921.7|15937.9|15925.9|15931.7|15919.7|0
1701675900000|2023-12-04 07:45:00|15934.7|15922.7|15938.3|15926.3|15940.2|15928.2|15934.7|15922.7|0
1701676200000|2023-12-04 07:50:00|15938.2|15926.2|15932.9|15920.9|15939.7|15927.7|15929.2|15917.2|0
1701676500000|2023-12-04 07:55:00|15932.7|15920.7|15925|15913|15932.9|15920.9|15923.2|15911.2|0
1701676800000|2023-12-04 08:00:00|15925.9|15913.9|15924.2|15912.2|15930.4|15918.4|15922.7|15910.7|0
1701677100000|2023-12-04 08:05:00|15923.4|15911.4|15925.4|15913.4|15927.3|15915.3|15921.5|15909.5|0
1701677400000|2023-12-04 08:10:00|15925.5|15913.5|15927.2|15915.2|15928.5|15916.5|15918.8|15906.8|0
1701677700000|2023-12-04 08:15:00|15927.3|15915.3|15927.8|15915.8|15931.3|15919.3|15925.4|15913.4|0
1701678000000|2023-12-04 08:20:00|15927.9|15915.9|15937.3|15925.3|15937.9|15925.9|15927.4|15915.4|0
1701678300000|2023-12-04 08:25:00|15937.9|15925.9|15948.4|15936.4|15948.5|15936.5|15937.7|15925.7|0
1701678600000|2023-12-04 08:30:00|15949.3|15937.3|15958.7|15946.7|15964.4|15952.4|15949.2|15937.2|0
1701678900000|2023-12-04 08:35:00|15959.2|15947.2|15960.8|15948.8|15961.5|15949.5|15954|15942|0
1701679200000|2023-12-04 08:40:00|15960.5|15948.5|15964.7|15952.7|15965.9|15953.9|15959.9|15947.9|0
1701679500000|2023-12-04 08:45:00|15965.2|15953.2|15974.9|15962.9|15975.3|15963.3|15961.4|15949.4|0
1701679800000|2023-12-04 08:50:00|15974.3|15962.3|15965.9|15953.9|15977.9|15965.9|15964.2|15952.2|0
1701680100000|2023-12-04 08:55:00|15965.8|15953.8|15961.9|15949.9|15967.3|15955.3|15961.7|15949.7|0
1701680400000|2023-12-04 09:00:00|15962.2|15950.2|15961.9|15949.9|15967.4|15955.4|15960.2|15948.2|0
1701680700000|2023-12-04 09:05:00|15961.7|15949.7|15946.9|15934.9|15961.7|15949.7|15946.9|15934.9|0
1701681000000|2023-12-04 09:10:00|15947.2|15935.2|15943.4|15931.4|15949.2|15937.2|15941.2|15929.2|0
1701681300000|2023-12-04 09:15:00|15942.7|15930.7|15948|15936|15948.2|15936.2|15940.9|15928.9|0
1701681600000|2023-12-04 09:20:00|15948.2|15936.2|15940.4|15928.4|15948.2|15936.2|15938.9|15926.9|0
1701681900000|2023-12-04 09:25:00|15940.2|15928.2|15945.7|15933.7|15948.2|15936.2|15940.2|15928.2|0
1701682200000|2023-12-04 09:30:00|15946.2|15934.2|15944.8|15932.8|15948.2|15936.2|15942|15930|0
1701682500000|2023-12-04 09:35:00|15944.7|15932.7|15938.2|15926.2|15944.7|15932.7|15932.9|15920.9|0
1701682800000|2023-12-04 09:40:00|15937.9|15925.9|15941.9|15929.9|15942.2|15930.2|15933.4|15921.4|0
1701683100000|2023-12-04 09:45:00|15941.8|15929.8|15944.4|15932.4|15946.2|15934.2|15940.4|15928.4|0
1701683400000|2023-12-04 09:50:00|15944.9|15932.9|15943.3|15931.3|15946.3|15934.3|15941.9|15929.9|0
1701683700000|2023-12-04 09:55:00|15943.4|15931.4|15944.7|15932.7|15946.4|15934.4|15942.3|15930.3|0
1701684000000|2023-12-04 10:00:00|15944.4|15932.4|15941|15929|15946.4|15934.4|15940.9|15928.9|0
1701684300000|2023-12-04 10:05:00|15941.2|15929.2|15944.7|15932.7|15944.9|15932.9|15936.2|15924.2|0
1701684600000|2023-12-04 10:10:00|15944.4|15932.4|15944.7|15932.7|15945.9|15933.9|15940.3|15928.3|0
1701684900000|2023-12-04 10:15:00|15944.4|15932.4|15946.8|15934.8|15946.9|15934.9|15940.4|15928.4|0
1701685200000|2023-12-04 10:20:00|15946.5|15934.5|15944.7|15932.7|15950.8|15938.8|15943.3|15931.3|0
1701685500000|2023-12-04 10:25:00|15945.4|15933.4|15946.9|15934.9|15949.7|15937.7|15942.8|15930.8|0
1701685800000|2023-12-04 10:30:00|15946.7|15934.7|15947|15935|15949.4|15937.4|15945|15933|0
1701686100000|2023-12-04 10:35:00|15947.2|15935.2|15940.2|15928.2|15947.2|15935.2|15939.9|15927.9|0
1701686400000|2023-12-04 10:40:00|15940|15928|15933.9|15921.9|15940.2|15928.2|15933.2|15921.2|0
1701686700000|2023-12-04 10:45:00|15934.7|15922.7|15935.2|15923.2|15936.9|15924.9|15932|15920|0
1701687000000|2023-12-04 10:50:00|15934.9|15922.9|15935.2|15923.2|15937.9|15925.9|15932.3|15920.3|0
1701687300000|2023-12-04 10:55:00|15935.3|15923.3|15941.9|15929.9|15941.9|15929.9|15933.4|15921.4|0
1701687600000|2023-12-04 11:00:00|15941.3|15929.3|15946.8|15934.8|15947.4|15935.4|15940|15928|0
1701687900000|2023-12-04 11:05:00|15946.4|15934.4|15934.9|15922.9|15947.2|15935.2|15934|15922|0
1701688200000|2023-12-04 11:10:00|15935|15923|15935.7|15923.7|15940|15928|15934|15922|0
1701688500000|2023-12-04 11:15:00|15937.4|15925.4|15936.4|15924.4|15938.9|15926.9|15933.2|15921.2|0
1701688800000|2023-12-04 11:20:00|15936.5|15924.5|15936.7|15924.7|15938.8|15926.8|15933.3|15921.3|0
1701689100000|2023-12-04 11:25:00|15936.8|15924.8|15941.2|15929.2|15942|15930|15932.4|15920.4|0
1701689400000|2023-12-04 11:30:00|15941.4|15929.4|15940|15928|15941.9|15929.9|15937.7|15925.7|0
1701689700000|2023-12-04 11:35:00|15939.9|15927.9|15931.4|15919.4|15939.9|15927.9|15931|15919|0
1701690000000|2023-12-04 11:40:00|15932.2|15920.2|15930.8|15918.8|15933|15921|15927.2|15915.2|0
1701690300000|2023-12-04 11:45:00|15930.7|15918.7|15929|15917|15932.9|15920.9|15927.8|15915.8|0
1701690600000|2023-12-04 11:50:00|15928.9|15916.9|15923.9|15911.9|15929.9|15917.9|15921.3|15909.3|0
1701690900000|2023-12-04 11:55:00|15924|15912|15922.3|15910.3|15924|15912|15916.2|15904.2|0
1701691200000|2023-12-04 12:00:00|15921.9|15909.9|15915.7|15903.7|15922.2|15910.2|15907.8|15895.8|0
1701691500000|2023-12-04 12:05:00|15915.5|15903.5|15912.8|15900.8|15918.4|15906.4|15912.4|15900.4|0
1701691800000|2023-12-04 12:10:00|15912.9|15900.9|15911.7|15899.7|15914.2|15902.2|15904.8|15892.8|0
1701692100000|2023-12-04 12:15:00|15911.5|15899.5|15915.8|15903.8|15917.9|15905.9|15908.2|15896.2|0
1701692400000|2023-12-04 12:20:00|15915.7|15903.7|15916.8|15904.8|15917.5|15905.5|15912.7|15900.7|0
1701692700000|2023-12-04 12:25:00|15917.2|15905.2|15923.9|15911.9|15924.5|15912.5|15917.2|15905.2|0
1701693000000|2023-12-04 12:30:00|15923.7|15911.7|15930.2|15918.2|15932.4|15920.4|15920|15908|0
1701693300000|2023-12-04 12:35:00|15930.4|15918.4|15938.4|15926.4|15938.8|15926.8|15930.4|15918.4|0
1701693600000|2023-12-04 12:40:00|15938|15926|15935|15923|15938.2|15926.2|15931.3|15919.3|0
1701693900000|2023-12-04 12:45:00|15934.7|15922.7|15938.9|15926.9|15940.9|15928.9|15932.3|15920.3|0
1701694200000|2023-12-04 12:50:00|15938.7|15926.7|15939.5|15927.5|15939.5|15927.5|15935.5|15923.5|0
1701694500000|2023-12-04 12:55:00|15939.7|15927.7|15937.9|15925.9|15942.4|15930.4|15935.7|15923.7|0
1701694800000|2023-12-04 13:00:00|15938.2|15926.2|15930.7|15918.7|15938.3|15926.3|15929.7|15917.7|0
1701695100000|2023-12-04 13:05:00|15930.5|15918.5|15932.5|15920.5|15937.9|15925.9|15928.9|15916.9|0
1701695400000|2023-12-04 13:10:00|15932.4|15920.4|15931.7|15919.7|15933.7|15921.7|15928.5|15916.5|0
1701695700000|2023-12-04 13:15:00|15931.9|15919.9|15936.8|15924.8|15942.5|15930.5|15930.4|15918.4|0
1701696000000|2023-12-04 13:20:00|15937.5|15925.5|15930.5|15918.5|15937.5|15925.5|15929.2|15917.2|0
1701696300000|2023-12-04 13:25:00|15930.9|15918.9|15922.4|15910.4|15931.8|15919.8|15920.3|15908.3|0
1701696600000|2023-12-04 13:30:00|15921.9|15909.9|15914.7|15902.7|15922.9|15910.9|15913.9|15901.9|0
1701696900000|2023-12-04 13:35:00|15914.5|15902.5|15896.3|15884.3|15914.5|15902.5|15892.7|15880.7|0
1701697200000|2023-12-04 13:40:00|15896.4|15884.4|15893.7|15881.7|15903.4|15891.4|15893.7|15881.7|0
1701697500000|2023-12-04 13:45:00|15893|15881|15886.2|15874.2|15895.4|15883.4|15885.9|15873.9|0
1701697800000|2023-12-04 13:50:00|15885.9|15873.9|15885|15873|15888.7|15876.7|15883|15871|0
1701698100000|2023-12-04 13:55:00|15885.2|15873.2|15881.2|15869.2|15890.2|15878.2|15878.4|15866.4|0
1701698400000|2023-12-04 14:00:00|15881|15869|15870.9|15858.9|15883|15871|15865.7|15853.7|0
1701698700000|2023-12-04 14:05:00|15870.4|15858.4|15866.4|15854.4|15871|15859|15858.9|15846.9|0
1701699000000|2023-12-04 14:10:00|15864.8|15852.8|15853.9|15841.9|15868.2|15856.2|15850.8|15838.8|0
1701699300000|2023-12-04 14:15:00|15852.9|15840.9|15842.5|15830.5|15854.8|15842.8|15841.8|15829.8|0
1701699600000|2023-12-04 14:20:00|15842.9|15830.9|15825.9|15813.9|15852.2|15840.2|15824.2|15812.2|0
1701699900000|2023-12-04 14:25:00|15825.4|15813.4|15837.5|15825.5|15839.3|15827.3|15823.9|15811.9|0
1701700200000|2023-12-04 14:30:00|15837.4|15825.4|15851|15839|15851|15839|15817.5|15805.5|0
1701700500000|2023-12-04 14:35:00|15850.3|15838.3|15834|15822|15850.8|15838.8|15812.7|15800.7|0
1701700800000|2023-12-04 14:40:00|15833.9|15821.9|15809.2|15797.2|15841.5|15829.5|15807|15795|0
1701701100000|2023-12-04 14:45:00|15809.9|15797.9|15815.3|15803.3|15827.3|15815.3|15809.9|15797.9|0
1701701400000|2023-12-04 14:50:00|15815.1|15803.1|15828.8|15816.8|15830.9|15818.9|15799.1|15787.1|0
1701701700000|2023-12-04 14:55:00|15828.1|15816.1|15815.4|15803.4|15833.4|15821.4|15812.4|15800.4|0
1701702000000|2023-12-04 15:00:00|15814.9|15802.9|15837.9|15825.9|15839.5|15827.5|15804|15792|0
1701702300000|2023-12-04 15:05:00|15838.9|15826.9|15821.3|15809.3|15847.1|15835.1|15818.1|15806.1|0
1701702600000|2023-12-04 15:10:00|15820.8|15808.8|15807.5|15795.5|15828.8|15816.8|15804.6|15792.6|0
1701702900000|2023-12-04 15:15:00|15808.3|15796.3|15781.1|15769.1|15809|15797|15779.9|15767.9|0
1701703200000|2023-12-04 15:20:00|15781|15769|15739.3|15727.3|15789.4|15777.4|15738.5|15726.5|0
1701703500000|2023-12-04 15:25:00|15740.1|15728.1|15728.9|15716.9|15748.4|15736.4|15723.1|15711.1|0
1701703800000|2023-12-04 15:30:00|15728.3|15716.3|15712.3|15700.3|15737.6|15725.6|15709.8|15697.8|0
1701704100000|2023-12-04 15:35:00|15714.3|15702.3|15716.5|15704.5|15731|15719|15708.4|15696.4|0
1701704400000|2023-12-04 15:40:00|15717|15705|15723.3|15711.3|15728.9|15716.9|15717|15705|0
1701704700000|2023-12-04 15:45:00|15723.9|15711.9|15722|15710|15728.5|15716.5|15717|15705|0
1701705000000|2023-12-04 15:50:00|15721|15709|15702|15690|15721|15709|15698.1|15686.1|0
1701705300000|2023-12-04 15:55:00|15700.3|15688.3|15713.4|15701.4|15718.8|15706.8|15700.1|15688.1|0
1701705600000|2023-12-04 16:00:00|15712.8|15700.8|15711.3|15699.3|15718.8|15706.8|15705.1|15693.1|0
1701705900000|2023-12-04 16:05:00|15710.8|15698.8|15713.6|15701.6|15722.8|15710.8|15707.6|15695.6|0
1701706200000|2023-12-04 16:10:00|15713.9|15701.9|15724|15712|15726.8|15714.8|15705.1|15693.1|0
1701706500000|2023-12-04 16:15:00|15723.3|15711.3|15725.6|15713.6|15731.4|15719.4|15722.5|15710.5|0
1701706800000|2023-12-04 16:20:00|15724.9|15712.9|15731.5|15719.5|15742.9|15730.9|15720.4|15708.4|0
1701707100000|2023-12-04 16:25:00|15730.8|15718.8|15745.9|15733.9|15746|15734|15729.1|15717.1|0
1701707400000|2023-12-04 16:30:00|15745.8|15733.8|15749.1|15737.1|15753.3|15741.3|15737|15725|0
1701707700000|2023-12-04 16:35:00|15749|15737|15753.9|15741.9|15755.3|15743.3|15744.4|15732.4|0
1701708000000|2023-12-04 16:40:00|15756.1|15744.1|15756.5|15744.5|15762.1|15750.1|15755.8|15743.8|0
1701708300000|2023-12-04 16:45:00|15756.2|15744.2|15772.1|15760.1|15775.6|15763.6|15756.2|15744.2|0
1701708600000|2023-12-04 16:50:00|15772.7|15760.7|15781.1|15769.1|15788.6|15776.6|15772.3|15760.3|0
1701708900000|2023-12-04 16:55:00|15781.2|15769.2|15803.6|15791.6|15807.3|15795.3|15781.2|15769.2|0
1701709200000|2023-12-04 17:00:00|15804.2|15792.2|15801.6|15789.6|15807.5|15795.5|15795.1|15783.1|0
1701709500000|2023-12-04 17:05:00|15801.5|15789.5|15799.8|15787.8|15807.5|15795.5|15796.2|15784.2|0
1701709800000|2023-12-04 17:10:00|15800.1|15788.1|15807|15795|15807.1|15795.1|15797.7|15785.7|0
1701710100000|2023-12-04 17:15:00|15807.1|15795.1|15810|15798|15818.5|15806.5|15806.8|15794.8|0
1701710400000|2023-12-04 17:20:00|15811.1|15799.1|15806.3|15794.3|15813.6|15801.6|15803.7|15791.7|0
1701710700000|2023-12-04 17:25:00|15806.8|15794.8|15815.8|15803.8|15828.5|15816.5|15805.8|15793.8|0
1701711000000|2023-12-04 17:30:00|15815.7|15803.7|15830.1|15818.1|15838.1|15826.1|15814.7|15802.7|0
1701711300000|2023-12-04 17:35:00|15830.7|15818.7|15832.3|15820.3|15834.6|15822.6|15821.5|15809.5|0
1701711600000|2023-12-04 17:40:00|15832.8|15820.8|15835.2|15823.2|15840.6|15828.6|15829.5|15817.5|0
1701711900000|2023-12-04 17:45:00|15835.8|15823.8|15832.6|15820.6|15838.2|15826.2|15831.5|15819.5|0
1701712200000|2023-12-04 17:50:00|15832.2|15820.2|15834|15822|15841.3|15829.3|15829.7|15817.7|0
1701712500000|2023-12-04 17:55:00|15834.1|15822.1|15840.6|15828.6|15844.3|15832.3|15833.5|15821.5|0
1701712800000|2023-12-04 18:00:00|15838.5|15826.5|15827|15815|15839.6|15827.6|15825.1|15813.1|0
1701713100000|2023-12-04 18:05:00|15827.1|15815.1|15823.9|15811.9|15830.1|15818.1|15821.6|15809.6|0
1701713400000|2023-12-04 18:10:00|15823.6|15811.6|15823.1|15811.1|15828.9|15816.9|15823|15811|0
1701713700000|2023-12-04 18:15:00|15822.9|15810.9|15824|15812|15828.2|15816.2|15820.4|15808.4|0
1701714000000|2023-12-04 18:20:00|15824.9|15812.9|15806.4|15794.4|15826.7|15814.7|15806.4|15794.4|0
1701714300000|2023-12-04 18:25:00|15806.5|15794.5|15796.1|15784.1|15806.7|15794.7|15795.5|15783.5|0
1701714600000|2023-12-04 18:30:00|15795.9|15783.9|15796.9|15784.9|15803.9|15791.9|15792.5|15780.5|0
1701714900000|2023-12-04 18:35:00|15797.6|15785.6|15805.1|15793.1|15813.4|15801.4|15796.9|15784.9|0
1701715200000|2023-12-04 18:40:00|15805.6|15793.6|15801.7|15789.7|15809.2|15797.2|15799.5|15787.5|0
1701715500000|2023-12-04 18:45:00|15801.9|15789.9|15801.6|15789.6|15810.2|15798.2|15800.5|15788.5|0
1701715800000|2023-12-04 18:50:00|15801.5|15789.5|15804.7|15792.7|15808.7|15796.7|15800.9|15788.9|0
1701716100000|2023-12-04 18:55:00|15804.5|15792.5|15798.9|15786.9|15806.5|15794.5|15797.5|15785.5|0
1701716400000|2023-12-04 19:00:00|15798.4|15786.4|15775.4|15763.4|15801|15789|15773.1|15761.1|0
1701716700000|2023-12-04 19:05:00|15775.5|15763.5|15779|15767|15783.9|15771.9|15771.4|15759.4|0
1701717000000|2023-12-04 19:10:00|15778.7|15766.7|15802.1|15790.1|15804.7|15792.7|15777.7|15765.7|0
1701717300000|2023-12-04 19:15:00|15801.5|15789.5|15802.5|15790.5|15806.2|15794.2|15801|15789|0
1701717600000|2023-12-04 19:20:00|15801.3|15789.3|15801.3|15789.3|15808.4|15796.4|15798.5|15786.5|0
1701717900000|2023-12-04 19:25:00|15802.6|15790.6|15802.6|15790.6|15808.8|15796.8|15799.4|15787.4|0
1701718200000|2023-12-04 19:30:00|15803.1|15791.1|15800|15788|15813.6|15801.6|15794|15782|0
1701718500000|2023-12-04 19:35:00|15800.4|15788.4|15805.9|15793.9|15814.4|15802.4|15800.1|15788.1|0
1701718800000|2023-12-04 19:40:00|15805.3|15793.3|15808|15796|15808.4|15796.4|15799.3|15787.3|0
1701719100000|2023-12-04 19:45:00|15807.5|15795.5|15806|15794|15808|15796|15795.6|15783.6|0
1701719400000|2023-12-04 19:50:00|15806.1|15794.1|15799.6|15787.6|15808.1|15796.1|15799.6|15787.6|0
1701719700000|2023-12-04 19:55:00|15799.3|15787.3|15800|15788|15811.1|15799.1|15799.3|15787.3|0
1701720000000|2023-12-04 20:00:00|15799.5|15787.5|15795.4|15783.4|15808.4|15796.4|15792.3|15780.3|0
1701720300000|2023-12-04 20:05:00|15794.9|15782.9|15790.5|15778.5|15798.5|15786.5|15787.3|15775.3|0
1701720600000|2023-12-04 20:10:00|15790.6|15778.6|15788.6|15776.6|15797.4|15785.4|15787.4|15775.4|0
1701720900000|2023-12-04 20:15:00|15789|15777|15796.1|15784.1|15796.1|15784.1|15782.3|15770.3|0
1701721200000|2023-12-04 20:20:00|15797.4|15785.4|15799.6|15787.6|15803.6|15791.6|15795.4|15783.4|0
1701721500000|2023-12-04 20:25:00|15800.4|15788.4|15810|15798|15810.4|15798.4|15797.5|15785.5|0
1701721800000|2023-12-04 20:30:00|15810.8|15798.8|15829|15817|15829.9|15817.9|15804.4|15792.4|0
1701722100000|2023-12-04 20:35:00|15828.8|15816.8|15825.1|15813.1|15828.8|15816.8|15818.8|15806.8|0
1701722400000|2023-12-04 20:40:00|15825.3|15813.3|15835.8|15823.8|15837.3|15825.3|15821.9|15809.9|0
1701722700000|2023-12-04 20:45:00|15837.8|15825.8|15840.7|15828.7|15842.3|15830.3|15830.7|15818.7|0
1701723000000|2023-12-04 20:50:00|15847|15835|15840.7|15828.7|15859.5|15847.5|15838.8|15826.8|0
1701723300000|2023-12-04 20:55:00|15839.5|15827.5|15844.3|15832.3|15849.4|15837.4|15839.5|15827.5|0
1701723600000|2023-12-04 21:00:00|15845.3|15833.3|15835.8|15823.8|15847.7|15835.7|15833.6|15821.6|0
1701723900000|2023-12-04 21:05:00|15835.3|15823.3|15831.1|15819.1|15835.8|15823.8|15831.1|15819.1|0
1701724200000|2023-12-04 21:10:00|15831.3|15819.3|15834.2|15822.2|15835.1|15823.1|15830.3|15818.3|0
1701724500000|2023-12-04 21:15:00|15834.1|15822.1|15833.5|15821.5|15836|15824|15831.8|15819.8|0
1701724800000|2023-12-04 21:20:00|15833.2|15821.2|15832|15820|15834.5|15822.5|15831.7|15819.7|0
1701725100000|2023-12-04 21:25:00|15831.8|15819.8|15833|15821|15834.3|15822.3|15831.8|15819.8|0
1701725400000|2023-12-04 21:30:00|15832.7|15820.7|15830.5|15818.5|15833.1|15821.1|15830.3|15818.3|0
1701725700000|2023-12-04 21:35:00|15830.3|15818.3|15829.6|15817.6|15830.7|15818.7|15827.6|15815.6|0
1701726000000|2023-12-04 21:40:00|15829.8|15817.8|15830.2|15818.2|15831.1|15819.1|15827.6|15815.6|0
1701726300000|2023-12-04 21:45:00|15830|15818|15829.2|15817.2|15830.1|15818.1|15827.6|15815.6|0
1701726600000|2023-12-04 21:50:00|15829.3|15817.3|15830.5|15818.5|15830.6|15818.6|15828.3|15816.3|0
1701726900000|2023-12-04 21:55:00|15830.6|15818.6|15831.4|15819.4|15834.7|15822.7|15830.5|15818.5|0
1701727200000|2023-12-04 22:00:00|15831.2|15819.2|15831.3|15819.3|15832.6|15820.6|15830.8|15818.8|0
1701727500000|2023-12-04 22:05:00|15829.4|15817.4|15830.5|15818.5|15830.5|15818.5|15829.4|15817.4|0
1701727800000|2023-12-04 22:10:00|15830.4|15818.4|15834.1|15822.1|15834.1|15822.1|15830.4|15818.4|0
1701728100000|2023-12-04 22:15:00|15834|15822|15836.8|15824.8|15837.8|15825.8|15833.9|15821.9|0
1701728400000|2023-12-04 22:20:00|15836.9|15824.9|15836.3|15824.3|15836.9|15824.9|15835.6|15823.6|0
1701728700000|2023-12-04 22:25:00|15836.5|15824.5|15836.1|15824.1|15836.6|15824.6|15835.9|15823.9|0
1701729000000|2023-12-04 22:30:00|15835.8|15823.8|15836.1|15824.1|15836.1|15824.1|15835.8|15823.8|0
1701729300000|2023-12-04 22:35:00|15835.8|15823.8|15835.4|15823.4|15836.1|15824.1|15834.2|15822.2|0
1701729600000|2023-12-04 22:40:00|15834.8|15822.8|15835.5|15823.5|15835.6|15823.6|15834.7|15822.7|0
1701729900000|2023-12-04 22:45:00|15835.3|15823.3|15836|15824|15836.1|15824.1|15834.5|15822.5|0
1701730200000|2023-12-04 22:50:00|15836.1|15824.1|15835.5|15823.5|15836.1|15824.1|15835|15823|0
1701730500000|2023-12-04 22:55:00|15835.4|15823.4|15836|15824|15836|15824|15835.4|15823.4|0
1701730800000|2023-12-04 23:00:00|15837.7|15825.7|15830.5|15818.5|15837.7|15825.7|15829.5|15817.5|0
1701731100000|2023-12-04 23:05:00|15830.6|15818.6|15833.7|15821.7|15834|15822|15830.5|15818.5|0
1701731400000|2023-12-04 23:10:00|15833.6|15821.6|15833.7|15821.7|15834.5|15822.5|15832.2|15820.2|0
1701731700000|2023-12-04 23:15:00|15833.5|15821.5|15832.2|15820.2|15833.7|15821.7|15830.8|15818.8|0
1701732000000|2023-12-04 23:20:00|15832.6|15820.6|15831.5|15819.5|15833|15821|15830.8|15818.8|0
1701732300000|2023-12-04 23:25:00|15831.3|15819.3|15832|15820|15832.3|15820.3|15830|15818|0
1701732600000|2023-12-04 23:30:00|15832.1|15820.1|15825|15813|15832.8|15820.8|15823.5|15811.5|0
1701732900000|2023-12-04 23:35:00|15825.1|15813.1|15824.5|15812.5|15826.7|15814.7|15823.1|15811.1|0
1701733200000|2023-12-04 23:40:00|15824.3|15812.3|15823|15811|15825.5|15813.5|15822.2|15810.2|0
1701733500000|2023-12-04 23:45:00|15822.8|15810.8|15823.7|15811.7|15824|15812|15821.3|15809.3|0
1701733800000|2023-12-04 23:50:00|15823.6|15811.6|15824.5|15812.5|15824.7|15812.7|15821.5|15809.5|0
1701734100000|2023-12-04 23:55:00|15824.3|15812.3|15826|15814|15826.2|15814.2|15824.3|15812.3|0
1701734400000|2023-12-05 00:00:00|15825.8|15813.8|15828.2|15816.2|15828.5|15816.5|15825.6|15813.6|0
1701734700000|2023-12-05 00:05:00|15828.3|15816.3|15826.7|15814.7|15828.3|15816.3|15825|15813|0
1701735000000|2023-12-05 00:10:00|15826.8|15814.8|15826.6|15814.6|15828.3|15816.3|15825.7|15813.7|0
1701735300000|2023-12-05 00:15:00|15826.2|15814.2|15821.7|15809.7|15827|15815|15821.7|15809.7|0
1701735600000|2023-12-05 00:20:00|15822|15810|15823.8|15811.8|15825|15813|15820.3|15808.3|0
1701735900000|2023-12-05 00:25:00|15823.5|15811.5|15823.2|15811.2|15824.3|15812.3|15821.7|15809.7|0
1701736200000|2023-12-05 00:30:00|15823.6|15811.6|15823.1|15811.1|15824.2|15812.2|15822.8|15810.8|0
1701736500000|2023-12-05 00:35:00|15823|15811|15825.6|15813.6|15826.1|15814.1|15822.8|15810.8|0
1701736800000|2023-12-05 00:40:00|15825.7|15813.7|15828.3|15816.3|15828.3|15816.3|15824.7|15812.7|0
1701737100000|2023-12-05 00:45:00|15828|15816|15826.5|15814.5|15829.7|15817.7|15826.5|15814.5|0
1701737400000|2023-12-05 00:50:00|15826.3|15814.3|15824.8|15812.8|15826.6|15814.6|15822.8|15810.8|0
1701737700000|2023-12-05 00:55:00|15825|15813|15819.8|15807.8|15825.6|15813.6|15818.6|15806.6|0
1701738000000|2023-12-05 01:00:00|15820.8|15808.8|15824|15812|15825.6|15813.6|15818.6|15806.6|0
1701738300000|2023-12-05 01:05:00|15823.8|15811.8|15823|15811|15824.6|15812.6|15821.8|15809.8|0
1701738600000|2023-12-05 01:10:00|15822.8|15810.8|15818.2|15806.2|15823.2|15811.2|15818.1|15806.1|0
1701738900000|2023-12-05 01:15:00|15818.5|15806.5|15812.2|15800.2|15818.5|15806.5|15811.7|15799.7|0
1701739200000|2023-12-05 01:20:00|15812.3|15800.3|15811.6|15799.6|15817.3|15805.3|15811.5|15799.5|0
1701739500000|2023-12-05 01:25:00|15811.8|15799.8|15811.5|15799.5|15813.6|15801.6|15810.7|15798.7|0
1701739800000|2023-12-05 01:30:00|15811|15799|15813.3|15801.3|15814.1|15802.1|15810|15798|0
1701740100000|2023-12-05 01:35:00|15813.2|15801.2|15809.7|15797.7|15813.5|15801.5|15808.7|15796.7|0
1701740400000|2023-12-05 01:40:00|15809.6|15797.6|15811.2|15799.2|15813.3|15801.3|15808.3|15796.3|0
1701740700000|2023-12-05 01:45:00|15812.5|15800.5|15815.5|15803.5|15817.8|15805.8|15812.5|15800.5|0
1701741000000|2023-12-05 01:50:00|15815.3|15803.3|15819.2|15807.2|15820.8|15808.8|15815.2|15803.2|0
1701741300000|2023-12-05 01:55:00|15819.3|15807.3|15818.1|15806.1|15821.6|15809.6|15816.7|15804.7|0
1701741600000|2023-12-05 02:00:00|15818.2|15806.2|15816.7|15804.7|15818.7|15806.7|15816.1|15804.1|0
1701741900000|2023-12-05 02:05:00|15816.6|15804.6|15809.6|15797.6|15816.7|15804.7|15808.3|15796.3|0
1701742200000|2023-12-05 02:10:00|15809.2|15797.2|15809.2|15797.2|15810.7|15798.7|15807.1|15795.1|0
1701742500000|2023-12-05 02:15:00|15809.5|15797.5|15811.3|15799.3|15812.7|15800.7|15807.7|15795.7|0
1701742800000|2023-12-05 02:20:00|15811.2|15799.2|15808.7|15796.7|15812.7|15800.7|15808.3|15796.3|0
1701743100000|2023-12-05 02:25:00|15809.2|15797.2|15808.7|15796.7|15810.2|15798.2|15807.6|15795.6|0
1701743400000|2023-12-05 02:30:00|15808.6|15796.6|15808|15796|15809.2|15797.2|15807|15795|0
1701743700000|2023-12-05 02:35:00|15807.7|15795.7|15805.5|15793.5|15809.1|15797.1|15804.8|15792.8|0
1701744000000|2023-12-05 02:40:00|15805.3|15793.3|15807.2|15795.2|15808.6|15796.6|15805.2|15793.2|0
1701744300000|2023-12-05 02:45:00|15807.1|15795.1|15811|15799|15811.5|15799.5|15807|15795|0
1701744600000|2023-12-05 02:50:00|15810.7|15798.7|15811|15799|15812|15800|15809|15797|0
1701744900000|2023-12-05 02:55:00|15811.1|15799.1|15810.2|15798.2|15812.8|15800.8|15809.5|15797.5|0
1701745200000|2023-12-05 03:00:00|15810.5|15798.5|15810.2|15798.2|15812.1|15800.1|15810.1|15798.1|0
1701745500000|2023-12-05 03:05:00|15810.1|15798.1|15810.2|15798.2|15810.8|15798.8|15809|15797|0
1701745800000|2023-12-05 03:10:00|15810.3|15798.3|15809.8|15797.8|15811|15799|15809.2|15797.2|0
1701746100000|2023-12-05 03:15:00|15810.2|15798.2|15812.1|15800.1|15812.1|15800.1|15808.7|15796.7|0
1701746400000|2023-12-05 03:20:00|15812|15800|15811.5|15799.5|15812.1|15800.1|15810.2|15798.2|0
1701746700000|2023-12-05 03:25:00|15811.7|15799.7|15813|15801|15813.8|15801.8|15811.2|15799.2|0
1701747000000|2023-12-05 03:30:00|15812.8|15800.8|15810.8|15798.8|15814.5|15802.5|15809.8|15797.8|0
1701747300000|2023-12-05 03:35:00|15810.7|15798.7|15809.2|15797.2|15812.3|15800.3|15809.2|15797.2|0
1701747600000|2023-12-05 03:40:00|15808.8|15796.8|15805.1|15793.1|15808.8|15796.8|15803.7|15791.7|0
1701747900000|2023-12-05 03:45:00|15805|15793|15805.7|15793.7|15806.7|15794.7|15805|15793|0
1701748200000|2023-12-05 03:50:00|15805.8|15793.8|15805.7|15793.7|15806.1|15794.1|15804.8|15792.8|0
1701748500000|2023-12-05 03:55:00|15805.8|15793.8|15813.2|15801.2|15813.2|15801.2|15805.8|15793.8|0
1701748800000|2023-12-05 04:00:00|15813|15801|15814.8|15802.8|15817.1|15805.1|15812.6|15800.6|0
1701749100000|2023-12-05 04:05:00|15815|15803|15812.5|15800.5|15815|15803|15811.5|15799.5|0
1701749400000|2023-12-05 04:10:00|15812.6|15800.6|15813.6|15801.6|15815|15803|15812.6|15800.6|0
1701749700000|2023-12-05 04:15:00|15813.7|15801.7|15813.1|15801.1|15813.8|15801.8|15811.5|15799.5|0
1701750000000|2023-12-05 04:20:00|15813|15801|15812.8|15800.8|15814.2|15802.2|15812.3|15800.3|0
1701750300000|2023-12-05 04:25:00|15812.7|15800.7|15813.8|15801.8|15814.8|15802.8|15812.7|15800.7|0
1701750600000|2023-12-05 04:30:00|15814.2|15802.2|15811.8|15799.8|15814.2|15802.2|15811.2|15799.2|0
1701750900000|2023-12-05 04:35:00|15811.7|15799.7|15810.6|15798.6|15811.7|15799.7|15809|15797|0
1701751200000|2023-12-05 04:40:00|15810.5|15798.5|15808.7|15796.7|15810.7|15798.7|15808.6|15796.6|0
1701751500000|2023-12-05 04:45:00|15808.8|15796.8|15807.3|15795.3|15808.8|15796.8|15806.8|15794.8|0
1701751800000|2023-12-05 04:50:00|15807.8|15795.8|15806.8|15794.8|15808.1|15796.1|15806.6|15794.6|0
1701752100000|2023-12-05 04:55:00|15807|15795|15803.8|15791.8|15807|15795|15803.7|15791.7|0
1701752400000|2023-12-05 05:00:00|15803.6|15791.6|15804.3|15792.3|15806.3|15794.3|15803.6|15791.6|0
1701752700000|2023-12-05 05:05:00|15804.1|15792.1|15804.5|15792.5|15806.7|15794.7|15804.1|15792.1|0
1701753000000|2023-12-05 05:10:00|15804.6|15792.6|15802.5|15790.5|15806.3|15794.3|15802.2|15790.2|0
1701753300000|2023-12-05 05:15:00|15802.6|15790.6|15801.7|15789.7|15803|15791|15800.8|15788.8|0
1701753600000|2023-12-05 05:20:00|15801.8|15789.8|15799.3|15787.3|15802.1|15790.1|15798.1|15786.1|0
1701753900000|2023-12-05 05:25:00|15799.5|15787.5|15803.1|15791.1|15804.3|15792.3|15799|15787|0
1701754200000|2023-12-05 05:30:00|15803|15791|15801.3|15789.3|15806|15794|15800.6|15788.6|0
1701754500000|2023-12-05 05:35:00|15801.5|15789.5|15804.7|15792.7|15805.2|15793.2|15801.1|15789.1|0
1701754800000|2023-12-05 05:40:00|15805|15793|15805|15793|15806.1|15794.1|15802.8|15790.8|0
1701755100000|2023-12-05 05:45:00|15805.1|15793.1|15803.3|15791.3|15806.3|15794.3|15802.7|15790.7|0
1701755400000|2023-12-05 05:50:00|15803.5|15791.5|15801.5|15789.5|15804|15792|15801.3|15789.3|0
1701755700000|2023-12-05 05:55:00|15801.6|15789.6|15803.3|15791.3|15804.1|15792.1|15801.5|15789.5|0
1701756000000|2023-12-05 06:00:00|15803.6|15791.6|15799.8|15787.8|15803.6|15791.6|15797.8|15785.8|0
1701756300000|2023-12-05 06:05:00|15800|15788|15797.2|15785.2|15801.5|15789.5|15796.6|15784.6|0
1701756600000|2023-12-05 06:10:00|15797.1|15785.1|15796.7|15784.7|15798|15786|15796|15784|0
1701756900000|2023-12-05 06:15:00|15796.6|15784.6|15795.7|15783.7|15799.2|15787.2|15795.1|15783.1|0
1701757200000|2023-12-05 06:20:00|15795.6|15783.6|15793.6|15781.6|15795.8|15783.8|15791.8|15779.8|0
1701757500000|2023-12-05 06:25:00|15793.5|15781.5|15789.8|15777.8|15793.5|15781.5|15789.8|15777.8|0
1701757800000|2023-12-05 06:30:00|15789.2|15777.2|15790.2|15778.2|15790.3|15778.3|15785.6|15773.6|0
1701758100000|2023-12-05 06:35:00|15790.3|15778.3|15782.8|15770.8|15790.3|15778.3|15781.5|15769.5|0
1701758400000|2023-12-05 06:40:00|15783|15771|15780.1|15768.1|15785|15773|15780|15768|0
1701758700000|2023-12-05 06:45:00|15780.3|15768.3|15781.3|15769.3|15782.5|15770.5|15777.8|15765.8|0
1701759000000|2023-12-05 06:50:00|15781.5|15769.5|15774.7|15762.7|15782.7|15770.7|15774.7|15762.7|0
1701759300000|2023-12-05 06:55:00|15774.8|15762.8|15773|15761|15775.5|15763.5|15768.6|15756.6|0
1701759600000|2023-12-05 07:00:00|15772.7|15760.7|15763.1|15751.1|15772.7|15760.7|15760|15748|0
1701759900000|2023-12-05 07:05:00|15761.7|15749.7|15760.7|15748.7|15762.5|15750.5|15755.5|15743.5|0
1701760200000|2023-12-05 07:10:00|15760.6|15748.6|15760.5|15748.5|15762.6|15750.6|15756.6|15744.6|0
1701760500000|2023-12-05 07:15:00|15760.2|15748.2|15754.5|15742.5|15760.3|15748.3|15750.5|15738.5|0
1701760800000|2023-12-05 07:20:00|15754.7|15742.7|15742.5|15730.5|15754.7|15742.7|15742.2|15730.2|0
1701761100000|2023-12-05 07:25:00|15742.2|15730.2|15741.6|15729.6|15744.7|15732.7|15737.7|15725.7|0
1701761400000|2023-12-05 07:30:00|15741.1|15729.1|15748.5|15736.5|15748.7|15736.7|15741.1|15729.1|0
1701761700000|2023-12-05 07:35:00|15748.6|15736.6|15750.2|15738.2|15753.5|15741.5|15747.2|15735.2|0
1701762000000|2023-12-05 07:40:00|15750.5|15738.5|15751.7|15739.7|15752.7|15740.7|15745.5|15733.5|0
1701762300000|2023-12-05 07:45:00|15751|15739|15748|15736|15752.2|15740.2|15745.7|15733.7|0
1701762600000|2023-12-05 07:50:00|15748.1|15736.1|15747.7|15735.7|15749.1|15737.1|15745.7|15733.7|0
1701762900000|2023-12-05 07:55:00|15747.6|15735.6|15744.3|15732.3|15752.8|15740.8|15744.3|15732.3|0
1701763200000|2023-12-05 08:00:00|15744.8|15732.8|15764|15752|15764|15752|15744.8|15732.8|0
1701763500000|2023-12-05 08:05:00|15763.5|15751.5|15772.7|15760.7|15774.5|15762.5|15763.5|15751.5|0
1701763800000|2023-12-05 08:10:00|15771.2|15759.2|15776.2|15764.2|15776.2|15764.2|15769.2|15757.2|0
1701764100000|2023-12-05 08:15:00|15776.5|15764.5|15778.2|15766.2|15779.5|15767.5|15771|15759|0
1701764400000|2023-12-05 08:20:00|15777.7|15765.7|15778.3|15766.3|15780|15768|15772.7|15760.7|0
1701764700000|2023-12-05 08:25:00|15779|15767|15772.7|15760.7|15781|15769|15771|15759|0
1701765000000|2023-12-05 08:30:00|15773.7|15761.7|15772.7|15760.7|15777.1|15765.1|15772.1|15760.1|0
1701765300000|2023-12-05 08:35:00|15772.2|15760.2|15778.5|15766.5|15779.3|15767.3|15766|15754|0
1701765600000|2023-12-05 08:40:00|15778.6|15766.6|15765.7|15753.7|15778.7|15766.7|15764.8|15752.8|0
1701765900000|2023-12-05 08:45:00|15763.7|15751.7|15760.7|15748.7|15763.7|15751.7|15756.5|15744.5|0
1701766200000|2023-12-05 08:50:00|15760.6|15748.6|15765.2|15753.2|15765.5|15753.5|15759.2|15747.2|0
1701766500000|2023-12-05 08:55:00|15763.8|15751.8|15777|15765|15777.2|15765.2|15763.1|15751.1|0
1701766800000|2023-12-05 09:00:00|15776.8|15764.8|15779|15767|15785.8|15773.8|15776.8|15764.8|0
1701767100000|2023-12-05 09:05:00|15779.1|15767.1|15784.3|15772.3|15785.2|15773.2|15777.5|15765.5|0
1701767400000|2023-12-05 09:10:00|15783.8|15771.8|15788.5|15776.5|15788.5|15776.5|15780.5|15768.5|0
1701767700000|2023-12-05 09:15:00|15788.1|15776.1|15781.7|15769.7|15788.2|15776.2|15780.8|15768.8|0
1701768000000|2023-12-05 09:20:00|15781.6|15769.6|15790.1|15778.1|15790.5|15778.5|15780.7|15768.7|0
1701768300000|2023-12-05 09:25:00|15789.7|15777.7|15783.7|15771.7|15790.5|15778.5|15783.5|15771.5|0
1701768600000|2023-12-05 09:30:00|15783.5|15771.5|15774.5|15762.5|15785|15773|15774.2|15762.2|0
1701768900000|2023-12-05 09:35:00|15774.3|15762.3|15771|15759|15778|15766|15770.5|15758.5|0
1701769200000|2023-12-05 09:40:00|15770.7|15758.7|15777.2|15765.2|15777.2|15765.2|15768.8|15756.8|0
1701769500000|2023-12-05 09:45:00|15777.5|15765.5|15779.8|15767.8|15781|15769|15775.8|15763.8|0
1701769800000|2023-12-05 09:50:00|15779.7|15767.7|15779.2|15767.2|15781.7|15769.7|15776.5|15764.5|0
1701770100000|2023-12-05 09:55:00|15779|15767|15776.5|15764.5|15782.1|15770.1|15775.7|15763.7|0
1701770400000|2023-12-05 10:00:00|15775|15763|15771.3|15759.3|15775|15763|15767|15755|0
1701770700000|2023-12-05 10:05:00|15769.3|15757.3|15765.2|15753.2|15769.7|15757.7|15758.1|15746.1|0
1701771000000|2023-12-05 10:10:00|15765.3|15753.3|15759|15747|15765.3|15753.3|15758.3|15746.3|0
1701771300000|2023-12-05 10:15:00|15758|15746|15753.1|15741.1|15758.5|15746.5|15748.7|15736.7|0
1701771600000|2023-12-05 10:20:00|15753|15741|15762|15750|15766|15754|15751.6|15739.6|0
1701771900000|2023-12-05 10:25:00|15761.5|15749.5|15767.1|15755.1|15767.1|15755.1|15759.8|15747.8|0
1701772200000|2023-12-05 10:30:00|15767|15755|15773.3|15761.3|15773.6|15761.6|15763.8|15751.8|0
1701772500000|2023-12-05 10:35:00|15773.2|15761.2|15773.5|15761.5|15776.7|15764.7|15772.8|15760.8|0
1701772800000|2023-12-05 10:40:00|15773.3|15761.3|15756|15744|15775|15763|15755.8|15743.8|0
1701773100000|2023-12-05 10:45:00|15755.8|15743.8|15750.7|15738.7|15756.7|15744.7|15749.2|15737.2|0
1701773400000|2023-12-05 10:50:00|15749.7|15737.7|15745.2|15733.2|15749.8|15737.8|15740.8|15728.8|0
1701773700000|2023-12-05 10:55:00|15745.7|15733.7|15751|15739|15752.3|15740.3|15740.6|15728.6|0
1701774000000|2023-12-05 11:00:00|15751.1|15739.1|15755.7|15743.7|15757.2|15745.2|15746.2|15734.2|0
1701774300000|2023-12-05 11:05:00|15755.8|15743.8|15765.5|15753.5|15765.8|15753.8|15754.1|15742.1|0
1701774600000|2023-12-05 11:10:00|15765.7|15753.7|15767.3|15755.3|15771.5|15759.5|15764.7|15752.7|0
1701774900000|2023-12-05 11:15:00|15767.2|15755.2|15761.8|15749.8|15768.3|15756.3|15761|15749|0
1701775200000|2023-12-05 11:20:00|15761.7|15749.7|15758.5|15746.5|15761.7|15749.7|15752.7|15740.7|0
1701775500000|2023-12-05 11:25:00|15758.6|15746.6|15756.7|15744.7|15758.6|15746.6|15754.6|15742.6|0
1701775800000|2023-12-05 11:30:00|15757.1|15745.1|15745.7|15733.7|15757.7|15745.7|15742.5|15730.5|0
1701776100000|2023-12-05 11:35:00|15746|15734|15758.2|15746.2|15758.7|15746.7|15746|15734|0
1701776400000|2023-12-05 11:40:00|15758.5|15746.5|15741.5|15729.5|15759.7|15747.7|15740.8|15728.8|0
1701776700000|2023-12-05 11:45:00|15740.7|15728.7|15742|15730|15746.5|15734.5|15738.6|15726.6|0
1701777000000|2023-12-05 11:50:00|15741.8|15729.8|15742|15730|15747.2|15735.2|15739|15727|0
1701777300000|2023-12-05 11:55:00|15741.7|15729.7|15742.2|15730.2|15745.7|15733.7|15739.5|15727.5|0
1701777600000|2023-12-05 12:00:00|15741.7|15729.7|15759.7|15747.7|15762|15750|15740.6|15728.6|0
1701777900000|2023-12-05 12:05:00|15760.5|15748.5|15769.7|15757.7|15770.7|15758.7|15759.5|15747.5|0
1701778200000|2023-12-05 12:10:00|15769.5|15757.5|15763.2|15751.2|15769.7|15757.7|15760.7|15748.7|0
1701778500000|2023-12-05 12:15:00|15763.1|15751.1|15764.7|15752.7|15770.7|15758.7|15762.7|15750.7|0
1701778800000|2023-12-05 12:20:00|15764.6|15752.6|15756.5|15744.5|15764.6|15752.6|15756.2|15744.2|0
1701779100000|2023-12-05 12:25:00|15756.7|15744.7|15756.1|15744.1|15764.1|15752.1|15755.5|15743.5|0
1701779400000|2023-12-05 12:30:00|15756.2|15744.2|15758|15746|15764|15752|15756|15744|0
1701779700000|2023-12-05 12:35:00|15757.8|15745.8|15746.7|15734.7|15762.6|15750.6|15746.2|15734.2|0
1701780000000|2023-12-05 12:40:00|15746.5|15734.5|15751.5|15739.5|15752|15740|15740.7|15728.7|0
1701780300000|2023-12-05 12:45:00|15750.2|15738.2|15758.7|15746.7|15759.5|15747.5|15747.6|15735.6|0
1701780600000|2023-12-05 12:50:00|15758.1|15746.1|15762.5|15750.5|15763.3|15751.3|15755.2|15743.2|0
1701780900000|2023-12-05 12:55:00|15762.2|15750.2|15757.7|15745.7|15763.5|15751.5|15756.7|15744.7|0
1701781200000|2023-12-05 13:00:00|15757.3|15745.3|15770.7|15758.7|15772|15760|15755.2|15743.2|0
1701781500000|2023-12-05 13:05:00|15771.5|15759.5|15780|15768|15781.7|15769.7|15768|15756|0
1701781800000|2023-12-05 13:10:00|15780.1|15768.1|15776|15764|15784.2|15772.2|15775.7|15763.7|0
1701782100000|2023-12-05 13:15:00|15775.8|15763.8|15765.2|15753.2|15779|15767|15763.7|15751.7|0
1701782400000|2023-12-05 13:20:00|15766|15754|15781|15769|15781.8|15769.8|15765.2|15753.2|0
1701782700000|2023-12-05 13:25:00|15782.3|15770.3|15787.5|15775.5|15790.1|15778.1|15782|15770|0
1701783000000|2023-12-05 13:30:00|15786.7|15774.7|15790.5|15778.5|15793.2|15781.2|15784.8|15772.8|0
1701783300000|2023-12-05 13:35:00|15790.2|15778.2|15779|15767|15791.2|15779.2|15776.5|15764.5|0
1701783600000|2023-12-05 13:40:00|15778.5|15766.5|15785|15773|15788.5|15776.5|15777.2|15765.2|0
1701783900000|2023-12-05 13:45:00|15784.3|15772.3|15780|15768|15786.1|15774.1|15779|15767|0
1701784200000|2023-12-05 13:50:00|15780.6|15768.6|15784.7|15772.7|15787.3|15775.3|15777.7|15765.7|0
1701784500000|2023-12-05 13:55:00|15785|15773|15774|15762|15787.7|15775.7|15771.8|15759.8|0
1701784800000|2023-12-05 14:00:00|15774.5|15762.5|15779.5|15767.5|15782.7|15770.7|15772.8|15760.8|0
1701785100000|2023-12-05 14:05:00|15778.8|15766.8|15775.2|15763.2|15778.8|15766.8|15772.2|15760.2|0
1701785400000|2023-12-05 14:10:00|15775.3|15763.3|15764|15752|15777.2|15765.2|15762.7|15750.7|0
1701785700000|2023-12-05 14:15:00|15764.2|15752.2|15757.6|15745.6|15769.3|15757.3|15756.3|15744.3|0
1701786000000|2023-12-05 14:20:00|15757.2|15745.2|15752|15740|15757.2|15745.2|15749.2|15737.2|0
1701786300000|2023-12-05 14:25:00|15748.6|15736.6|15765.7|15753.7|15775.6|15763.6|15745.6|15733.6|0
1701786600000|2023-12-05 14:30:00|15767.5|15755.5|15767.7|15755.7|15785.3|15773.3|15760.1|15748.1|0
1701786900000|2023-12-05 14:35:00|15766.5|15754.5|15784.6|15772.6|15809.3|15797.3|15764.7|15752.7|0
1701787200000|2023-12-05 14:40:00|15784.8|15772.8|15820.3|15808.3|15823|15811|15776.2|15764.2|0
1701787500000|2023-12-05 14:45:00|15818.3|15806.3|15812.5|15800.5|15818.8|15806.8|15792.3|15780.3|0
1701787800000|2023-12-05 14:50:00|15815.2|15803.2|15830.4|15818.4|15836.7|15824.7|15811.2|15799.2|0
1701788100000|2023-12-05 14:55:00|15828.2|15816.2|15832.1|15820.1|15841.6|15829.6|15826.2|15814.2|0
1701788400000|2023-12-05 15:00:00|15832.4|15820.4|15903.6|15891.6|15906.4|15894.4|15832.4|15820.4|0
1701788700000|2023-12-05 15:05:00|15904.5|15892.5|15887.4|15875.4|15904.5|15892.5|15881.4|15869.4|0
1701789000000|2023-12-05 15:10:00|15884.6|15872.6|15878.9|15866.9|15894.4|15882.4|15866.7|15854.7|0
1701789300000|2023-12-05 15:15:00|15880.5|15868.5|15891|15879|15892.1|15880.1|15871.6|15859.6|0
1701789600000|2023-12-05 15:20:00|15892.1|15880.1|15894.9|15882.9|15914.6|15902.6|15885.4|15873.4|0
1701789900000|2023-12-05 15:25:00|15895|15883|15869.6|15857.6|15895.4|15883.4|15846.3|15834.3|0
1701790200000|2023-12-05 15:30:00|15872.5|15860.5|15881.1|15869.1|15889.1|15877.1|15867.1|15855.1|0
1701790500000|2023-12-05 15:35:00|15881.6|15869.6|15898.6|15886.6|15902.8|15890.8|15878.9|15866.9|0
1701790800000|2023-12-05 15:40:00|15900.1|15888.1|15909|15897|15912.1|15900.1|15891.6|15879.6|0
1701791100000|2023-12-05 15:45:00|15909.5|15897.5|15930.5|15918.5|15934.4|15922.4|15909.5|15897.5|0
1701791400000|2023-12-05 15:50:00|15929.8|15917.8|15931.1|15919.1|15938.9|15926.9|15925.1|15913.1|0
1701791700000|2023-12-05 15:55:00|15932.5|15920.5|15930.5|15918.5|15938.4|15926.4|15927.8|15915.8|0
1701792000000|2023-12-05 16:00:00|15931|15919|15933.8|15921.8|15937.6|15925.6|15924.9|15912.9|0
1701792300000|2023-12-05 16:05:00|15934.1|15922.1|15927|15915|15939.5|15927.5|15927|15915|0
1701792600000|2023-12-05 16:10:00|15928.1|15916.1|15898.6|15886.6|15930.8|15918.8|15895.9|15883.9|0
1701792900000|2023-12-05 16:15:00|15899.5|15887.5|15849.4|15837.4|15900|15888|15845.1|15833.1|0
1701793200000|2023-12-05 16:20:00|15850.1|15838.1|15855.5|15843.5|15858.4|15846.4|15837.8|15825.8|0
1701793500000|2023-12-05 16:25:00|15853.8|15841.8|15856.4|15844.4|15873.4|15861.4|15850.8|15838.8|0
1701793800000|2023-12-05 16:30:00|15855.9|15843.9|15863.8|15851.8|15876.5|15864.5|15855.9|15843.9|0
1701794100000|2023-12-05 16:35:00|15863.6|15851.6|15865.4|15853.4|15872.6|15860.6|15857.1|15845.1|0
1701794400000|2023-12-05 16:40:00|15864.7|15852.7|15865.6|15853.6|15873.7|15861.7|15855.4|15843.4|0
1701794700000|2023-12-05 16:45:00|15865.1|15853.1|15875.2|15863.2|15881.6|15869.6|15860.9|15848.9|0
1701795000000|2023-12-05 16:50:00|15873.9|15861.9|15812.9|15800.9|15875|15863|15811.2|15799.2|0
1701795300000|2023-12-05 16:55:00|15812.2|15800.2|15846.6|15834.6|15846.6|15834.6|15812.2|15800.2|0
1701795600000|2023-12-05 17:00:00|15847.2|15835.2|15861.7|15849.7|15865.9|15853.9|15847.2|15835.2|0
1701795900000|2023-12-05 17:05:00|15861.1|15849.1|15869.7|15857.7|15870.4|15858.4|15856.2|15844.2|0
1701796200000|2023-12-05 17:10:00|15870.5|15858.5|15868|15856|15875.2|15863.2|15865.2|15853.2|0
1701796500000|2023-12-05 17:15:00|15867.6|15855.6|15855.7|15843.7|15872.1|15860.1|15854.4|15842.4|0
1701796800000|2023-12-05 17:20:00|15855.9|15843.9|15844.1|15832.1|15872|15860|15842|15830|0
1701797100000|2023-12-05 17:25:00|15843.7|15831.7|15864.2|15852.2|15867|15855|15843.7|15831.7|0
1701797400000|2023-12-05 17:30:00|15864.5|15852.5|15847.2|15835.2|15867.2|15855.2|15844|15832|0
1701797700000|2023-12-05 17:35:00|15847.9|15835.9|15842.6|15830.6|15855.9|15843.9|15840.6|15828.6|0
1701798000000|2023-12-05 17:40:00|15844.5|15832.5|15821.2|15809.2|15849.5|15837.5|15814.4|15802.4|0
1701798300000|2023-12-05 17:45:00|15821.1|15809.1|15834.5|15822.5|15835|15823|15806.5|15794.5|0
1701798600000|2023-12-05 17:50:00|15834.2|15822.2|15832|15820|15837.9|15825.9|15826.2|15814.2|0
1701798900000|2023-12-05 17:55:00|15831.7|15819.7|15851.1|15839.1|15852.1|15840.1|15828.7|15816.7|0
1701799200000|2023-12-05 18:00:00|15850.9|15838.9|15845.3|15833.3|15854.8|15842.8|15833.8|15821.8|0
1701799500000|2023-12-05 18:05:00|15845.7|15833.7|15847.9|15835.9|15855.8|15843.8|15837.2|15825.2|0
1701799800000|2023-12-05 18:10:00|15848.4|15836.4|15848.8|15836.8|15854.1|15842.1|15842.6|15830.6|0
1701800100000|2023-12-05 18:15:00|15849.3|15837.3|15855.8|15843.8|15858.3|15846.3|15844.7|15832.7|0
1701800400000|2023-12-05 18:20:00|15856.1|15844.1|15866.9|15854.9|15869.9|15857.9|15854.7|15842.7|0
1701800700000|2023-12-05 18:25:00|15866.3|15854.3|15853.4|15841.4|15868.1|15856.1|15851.3|15839.3|0
1701801000000|2023-12-05 18:30:00|15854.3|15842.3|15852.7|15840.7|15861.7|15849.7|15842.2|15830.2|0
1701801300000|2023-12-05 18:35:00|15853.4|15841.4|15850.1|15838.1|15856.1|15844.1|15839.2|15827.2|0
1701801600000|2023-12-05 18:40:00|15849.9|15837.9|15855.6|15843.6|15860.6|15848.6|15840.6|15828.6|0
1701801900000|2023-12-05 18:45:00|15855.4|15843.4|15845.1|15833.1|15856.8|15844.8|15839.6|15827.6|0
1701802200000|2023-12-05 18:50:00|15844.2|15832.2|15851.9|15839.9|15853.9|15841.9|15840.9|15828.9|0
1701802500000|2023-12-05 18:55:00|15852.1|15840.1|15851.2|15839.2|15855.9|15843.9|15847.1|15835.1|0
1701802800000|2023-12-05 19:00:00|15850.4|15838.4|15846.9|15834.9|15855.1|15843.1|15843.2|15831.2|0
1701803100000|2023-12-05 19:05:00|15847.2|15835.2|15851.1|15839.1|15852.4|15840.4|15836.7|15824.7|0
1701803400000|2023-12-05 19:10:00|15851.2|15839.2|15863.7|15851.7|15867.7|15855.7|15850.7|15838.7|0
1701803700000|2023-12-05 19:15:00|15864.3|15852.3|15879.4|15867.4|15881.7|15869.7|15861.9|15849.9|0
1701804000000|2023-12-05 19:20:00|15878.5|15866.5|15867.2|15855.2|15879.5|15867.5|15865.3|15853.3|0
1701804300000|2023-12-05 19:25:00|15867.3|15855.3|15869.2|15857.2|15872.1|15860.1|15862.7|15850.7|0
1701804600000|2023-12-05 19:30:00|15870|15858|15844.7|15832.7|15871.5|15859.5|15844.1|15832.1|0
1701804900000|2023-12-05 19:35:00|15845|15833|15847.2|15835.2|15848.8|15836.8|15839.7|15827.7|0
1701805200000|2023-12-05 19:40:00|15847.1|15835.1|15840.3|15828.3|15850.1|15838.1|15840.3|15828.3|0
1701805500000|2023-12-05 19:45:00|15840.2|15828.2|15851.6|15839.6|15853.6|15841.6|15840.2|15828.2|0
1701805800000|2023-12-05 19:50:00|15851.8|15839.8|15863.6|15851.6|15865.8|15853.8|15848.1|15836.1|0
1701806100000|2023-12-05 19:55:00|15864|15852|15875.6|15863.6|15878.8|15866.8|15863|15851|0
1701806400000|2023-12-05 20:00:00|15875.8|15863.8|15870.5|15858.5|15877.8|15865.8|15866|15854|0
1701806700000|2023-12-05 20:05:00|15871.3|15859.3|15872|15860|15874.8|15862.8|15865.1|15853.1|0
1701807000000|2023-12-05 20:10:00|15872.3|15860.3|15877.3|15865.3|15881.6|15869.6|15869.1|15857.1|0
1701807300000|2023-12-05 20:15:00|15876.6|15864.6|15877.5|15865.5|15885.1|15873.1|15872.6|15860.6|0
1701807600000|2023-12-05 20:20:00|15880.1|15868.1|15880.5|15868.5|15881|15869|15870|15858|0
1701807900000|2023-12-05 20:25:00|15881.1|15869.1|15872.3|15860.3|15881.1|15869.1|15872|15860|0
1701808200000|2023-12-05 20:30:00|15872.6|15860.6|15874.7|15862.7|15877|15865|15870.2|15858.2|0
1701808500000|2023-12-05 20:35:00|15874.5|15862.5|15868.3|15856.3|15877.2|15865.2|15867.7|15855.7|0
1701808800000|2023-12-05 20:40:00|15870.3|15858.3|15864.2|15852.2|15875.3|15863.3|15863.1|15851.1|0
1701809100000|2023-12-05 20:45:00|15864.6|15852.6|15873.9|15861.9|15880.9|15868.9|15861.9|15849.9|0
1701809400000|2023-12-05 20:50:00|15870.7|15858.7|15873.8|15861.8|15884.4|15872.4|15868.8|15856.8|0
1701809700000|2023-12-05 20:55:00|15873.3|15861.3|15889.6|15877.6|15890.3|15878.3|15870.9|15858.9|0
1701810000000|2023-12-05 21:00:00|15890.7|15878.7|15897.3|15885.3|15904.3|15892.3|15890.3|15878.3|0
1701810300000|2023-12-05 21:05:00|15897.1|15885.1|15890.6|15878.6|15899.2|15887.2|15888.6|15876.6|0
1701810600000|2023-12-05 21:10:00|15890.2|15878.2|15892.8|15880.8|15893.8|15881.8|15888.6|15876.6|0
1701810900000|2023-12-05 21:15:00|15892.7|15880.7|15891.9|15879.9|15893.3|15881.3|15890.9|15878.9|0
1701811200000|2023-12-05 21:20:00|15892.1|15880.1|15889.8|15877.8|15892.1|15880.1|15889.6|15877.6|0
1701811500000|2023-12-05 21:25:00|15890.1|15878.1|15888.6|15876.6|15890.1|15878.1|15888.6|15876.6|0
1701811800000|2023-12-05 21:30:00|15888.7|15876.7|15881.9|15869.9|15888.8|15876.8|15881.1|15869.1|0
1701812100000|2023-12-05 21:35:00|15882.1|15870.1|15883.3|15871.3|15883.3|15871.3|15880.8|15868.8|0
1701812400000|2023-12-05 21:40:00|15883.2|15871.2|15882.2|15870.2|15883.6|15871.6|15881.6|15869.6|0
1701812700000|2023-12-05 21:45:00|15882.1|15870.1|15878.6|15866.6|15882.1|15870.1|15878.1|15866.1|0
1701813000000|2023-12-05 21:50:00|15877.9|15865.9|15875.8|15863.8|15879.1|15867.1|15875.8|15863.8|0
1701813300000|2023-12-05 21:55:00|15876.1|15864.1|15878.5|15866.5|15878.8|15866.8|15875.8|15863.8|0
1701813600000|2023-12-05 22:00:00|15878.4|15866.4|15879.4|15867.4|15879.6|15867.6|15878.4|15866.4|0
1701813900000|2023-12-05 22:05:00|15879.6|15867.6|15881.2|15869.2|15881.6|15869.6|15879.6|15867.6|0
1701814200000|2023-12-05 22:10:00|15881.4|15869.4|15886.6|15874.6|15886.6|15874.6|15881.1|15869.1|0
1701814500000|2023-12-05 22:15:00|15886.3|15874.3|15885.6|15873.6|15886.5|15874.5|15885.2|15873.2|0
1701814800000|2023-12-05 22:20:00|15885.7|15873.7|15886.2|15874.2|15886.3|15874.3|15885.7|15873.7|0
1701815100000|2023-12-05 22:25:00|15886.3|15874.3|15888.4|15876.4|15888.5|15876.5|15886.2|15874.2|0
1701815400000|2023-12-05 22:30:00|15888.5|15876.5|15887.8|15875.8|15889.4|15877.4|15887.6|15875.6|0
1701815700000|2023-12-05 22:35:00|15887.9|15875.9|15884.8|15872.8|15887.9|15875.9|15884.8|15872.8|0
1701816000000|2023-12-05 22:40:00|15885.1|15873.1|15888.5|15876.5|15889.2|15877.2|15885|15873|0
1701816300000|2023-12-05 22:45:00|15888.4|15876.4|15884.4|15872.4|15888.4|15876.4|15884.4|15872.4|0
1701816600000|2023-12-05 22:50:00|15884.1|15872.1|15883.6|15871.6|15885.9|15873.9|15883.3|15871.3|0
1701816900000|2023-12-05 22:55:00|15883.5|15871.5|15882.7|15870.7|15883.6|15871.6|15882.5|15870.5|0
1701817200000|2023-12-05 23:00:00|15877.2|15865.2|15873|15861|15877.7|15865.7|15871.5|15859.5|0
1701817500000|2023-12-05 23:05:00|15872.8|15860.8|15877.8|15865.8|15877.8|15865.8|15872.8|15860.8|0
1701817800000|2023-12-05 23:10:00|15878|15866|15882.2|15870.2|15883.6|15871.6|15878|15866|0
1701818100000|2023-12-05 23:15:00|15882.3|15870.3|15880.2|15868.2|15883.2|15871.2|15879.7|15867.7|0
1701818400000|2023-12-05 23:20:00|15880.3|15868.3|15884|15872|15884.1|15872.1|15880.3|15868.3|0
1701818700000|2023-12-05 23:25:00|15884.1|15872.1|15886.7|15874.7|15887.8|15875.8|15883.5|15871.5|0
1701819000000|2023-12-05 23:30:00|15886.8|15874.8|15891.5|15879.5|15891.6|15879.6|15886.8|15874.8|0
1701819300000|2023-12-05 23:35:00|15891.6|15879.6|15895.2|15883.2|15897|15885|15891.6|15879.6|0
1701819600000|2023-12-05 23:40:00|15895.1|15883.1|15891.2|15879.2|15895.1|15883.1|15891.1|15879.1|0
1701819900000|2023-12-05 23:45:00|15891.3|15879.3|15897.7|15885.7|15898.1|15886.1|15890.6|15878.6|0
1701820200000|2023-12-05 23:50:00|15897.6|15885.6|15901.7|15889.7|15901.8|15889.8|15896.3|15884.3|0
1701820500000|2023-12-05 23:55:00|15901.6|15889.6|15908.6|15896.6|15909.8|15897.8|15901.6|15889.6|0
1701820800000|2023-12-06 00:00:00|15908.7|15896.7|15911|15899|15914.3|15902.3|15908.7|15896.7|0
1701821100000|2023-12-06 00:05:00|15910.7|15898.7|15912.8|15900.8|15913.5|15901.5|15909.2|15897.2|0
1701821400000|2023-12-06 00:10:00|15913|15901|15919.7|15907.7|15919.7|15907.7|15912.5|15900.5|0
1701821700000|2023-12-06 00:15:00|15919.2|15907.2|15935.7|15923.7|15943.2|15931.2|15918.7|15906.7|0
1701822000000|2023-12-06 00:20:00|15935.8|15923.8|15933.8|15921.8|15936.2|15924.2|15932.2|15920.2|0
1701822300000|2023-12-06 00:25:00|15934.2|15922.2|15933.7|15921.7|15938.1|15926.1|15932.3|15920.3|0
1701822600000|2023-12-06 00:30:00|15933.6|15921.6|15934.8|15922.8|15937.5|15925.5|15932.7|15920.7|0
1701822900000|2023-12-06 00:35:00|15934.6|15922.6|15936.7|15924.7|15942.6|15930.6|15934.6|15922.6|0
1701823200000|2023-12-06 00:40:00|15937.2|15925.2|15937.2|15925.2|15938.2|15926.2|15932.5|15920.5|0
1701823500000|2023-12-06 00:45:00|15937.3|15925.3|15942.7|15930.7|15945.8|15933.8|15936.5|15924.5|0
1701823800000|2023-12-06 00:50:00|15942.8|15930.8|15943.2|15931.2|15944.2|15932.2|15941.5|15929.5|0
1701824100000|2023-12-06 00:55:00|15943.5|15931.5|15944.7|15932.7|15945.7|15933.7|15942.6|15930.6|0
1701824400000|2023-12-06 01:00:00|15944.6|15932.6|15948.1|15936.1|15949.7|15937.7|15944.2|15932.2|0
1701824700000|2023-12-06 01:05:00|15948|15936|15958|15946|15959.2|15947.2|15946.8|15934.8|0
1701825000000|2023-12-06 01:10:00|15958.1|15946.1|15953.5|15941.5|15958.1|15946.1|15953.5|15941.5|0
1701825300000|2023-12-06 01:15:00|15953.8|15941.8|15952.3|15940.3|15954|15942|15950.1|15938.1|0
1701825600000|2023-12-06 01:20:00|15952.2|15940.2|15947.5|15935.5|15952.7|15940.7|15947.3|15935.3|0
1701825900000|2023-12-06 01:25:00|15947.7|15935.7|15949|15937|15952|15940|15945.7|15933.7|0
1701826200000|2023-12-06 01:30:00|15948.8|15936.8|15946|15934|15948.8|15936.8|15943.5|15931.5|0
1701826500000|2023-12-06 01:35:00|15947.2|15935.2|15955.2|15943.2|15955.3|15943.3|15946.7|15934.7|0
1701826800000|2023-12-06 01:40:00|15955.1|15943.1|15950.7|15938.7|15955.1|15943.1|15948.3|15936.3|0
1701827100000|2023-12-06 01:45:00|15951.2|15939.2|15954.8|15942.8|15955.2|15943.2|15949.1|15937.1|0
1701827400000|2023-12-06 01:50:00|15955|15943|15953.2|15941.2|15960|15948|15952.2|15940.2|0
1701827700000|2023-12-06 01:55:00|15953|15941|15955.7|15943.7|15957.5|15945.5|15951.6|15939.6|0
1701828000000|2023-12-06 02:00:00|15956.1|15944.1|15958.3|15946.3|15958.8|15946.8|15955.3|15943.3|0
1701828300000|2023-12-06 02:05:00|15958.5|15946.5|15957|15945|15962.5|15950.5|15954.6|15942.6|0
1701828600000|2023-12-06 02:10:00|15956.5|15944.5|15955.7|15943.7|15957.8|15945.8|15954.6|15942.6|0
1701828900000|2023-12-06 02:15:00|15955.6|15943.6|15951.8|15939.8|15956.5|15944.5|15950.2|15938.2|0
1701829200000|2023-12-06 02:20:00|15951|15939|15950.2|15938.2|15955.8|15943.8|15950|15938|0
1701829500000|2023-12-06 02:25:00|15950.3|15938.3|15951.7|15939.7|15954|15942|15948.6|15936.6|0
1701829800000|2023-12-06 02:30:00|15951.6|15939.6|15950.8|15938.8|15952.5|15940.5|15949.5|15937.5|0
1701830100000|2023-12-06 02:35:00|15950.5|15938.5|15954.2|15942.2|15954.7|15942.7|15950.2|15938.2|0
1701830400000|2023-12-06 02:40:00|15954.3|15942.3|15951.2|15939.2|15956.5|15944.5|15950.5|15938.5|0
1701830700000|2023-12-06 02:45:00|15951.5|15939.5|15951|15939|15952|15940|15950.3|15938.3|0
1701831000000|2023-12-06 02:50:00|15951.1|15939.1|15948.5|15936.5|15951.7|15939.7|15948|15936|0
1701831300000|2023-12-06 02:55:00|15948.3|15936.3|15952|15940|15952|15940|15946.7|15934.7|0
1701831600000|2023-12-06 03:00:00|15951.8|15939.8|15956.5|15944.5|15956.5|15944.5|15951.8|15939.8|0
1701831900000|2023-12-06 03:05:00|15956.6|15944.6|15956.8|15944.8|15958|15946|15953.3|15941.3|0
1701832200000|2023-12-06 03:10:00|15956.7|15944.7|15955.7|15943.7|15957.1|15945.1|15953.7|15941.7|0
1701832500000|2023-12-06 03:15:00|15955.8|15943.8|15956.8|15944.8|15958.2|15946.2|15952.7|15940.7|0
1701832800000|2023-12-06 03:20:00|15956.7|15944.7|15959.2|15947.2|15962.2|15950.2|15954.7|15942.7|0
1701833100000|2023-12-06 03:25:00|15959|15947|15958.2|15946.2|15959.1|15947.1|15956.7|15944.7|0
1701833400000|2023-12-06 03:30:00|15958.3|15946.3|15962.6|15950.6|15963.3|15951.3|15957.2|15945.2|0
1701833700000|2023-12-06 03:35:00|15962.5|15950.5|15963.1|15951.1|15963.6|15951.6|15961.2|15949.2|0
1701834000000|2023-12-06 03:40:00|15963.2|15951.2|15963.1|15951.1|15963.7|15951.7|15962.3|15950.3|0
1701834300000|2023-12-06 03:45:00|15963|15951|15966.6|15954.6|15968.2|15956.2|15962.7|15950.7|0
1701834600000|2023-12-06 03:50:00|15966|15954|15962.3|15950.3|15966|15954|15962.1|15950.1|0
1701834900000|2023-12-06 03:55:00|15962|15950|15956.7|15944.7|15962|15950|15955|15943|0
1701835200000|2023-12-06 04:00:00|15956.8|15944.8|15957.5|15945.5|15959|15947|15956|15944|0
1701835500000|2023-12-06 04:05:00|15957.6|15945.6|15958.6|15946.6|15960|15948|15957.2|15945.2|0
1701835800000|2023-12-06 04:10:00|15958.5|15946.5|15958.5|15946.5|15959.3|15947.3|15956.6|15944.6|0
1701836100000|2023-12-06 04:15:00|15958.3|15946.3|15958.2|15946.2|15958.7|15946.7|15957|15945|0
1701836400000|2023-12-06 04:20:00|15958.1|15946.1|15956|15944|15958.2|15946.2|15955.7|15943.7|0
1701836700000|2023-12-06 04:25:00|15955.8|15943.8|15958.2|15946.2|15958.5|15946.5|15955.6|15943.6|0
1701837000000|2023-12-06 04:30:00|15958.3|15946.3|15957.2|15945.2|15959.3|15947.3|15957.2|15945.2|0
1701837300000|2023-12-06 04:35:00|15957|15945|15957.7|15945.7|15958.1|15946.1|15956.3|15944.3|0
1701837600000|2023-12-06 04:40:00|15957.1|15945.1|15955.1|15943.1|15957.5|15945.5|15953.7|15941.7|0
1701837900000|2023-12-06 04:45:00|15955.2|15943.2|15956.1|15944.1|15956.8|15944.8|15954|15942|0
1701838200000|2023-12-06 04:50:00|15956.2|15944.2|15958.7|15946.7|15959.1|15947.1|15956|15944|0
1701838500000|2023-12-06 04:55:00|15959|15947|15959.8|15947.8|15960|15948|15958.2|15946.2|0
1701838800000|2023-12-06 05:00:00|15960.2|15948.2|15954.5|15942.5|15960.7|15948.7|15953.7|15941.7|0
1701839100000|2023-12-06 05:05:00|15954.6|15942.6|15960.5|15948.5|15960.6|15948.6|15952.7|15940.7|0
1701839400000|2023-12-06 05:10:00|15960.2|15948.2|15962.2|15950.2|15962.5|15950.5|15959.2|15947.2|0
1701839700000|2023-12-06 05:15:00|15962.7|15950.7|15964.5|15952.5|15965.5|15953.5|15962|15950|0
1701840000000|2023-12-06 05:20:00|15964.2|15952.2|15964.7|15952.7|15965.8|15953.8|15963.5|15951.5|0
1701840300000|2023-12-06 05:25:00|15964.6|15952.6|15967.6|15955.6|15967.7|15955.7|15963.3|15951.3|0
1701840600000|2023-12-06 05:30:00|15967.5|15955.5|15960.1|15948.1|15968|15956|15958.2|15946.2|0
1701840900000|2023-12-06 05:35:00|15960.2|15948.2|15957.7|15945.7|15960.8|15948.8|15956.3|15944.3|0
1701841200000|2023-12-06 05:40:00|15957.8|15945.8|15953.2|15941.2|15958|15946|15951.2|15939.2|0
1701841500000|2023-12-06 05:45:00|15953.1|15941.1|15955|15943|15956|15944|15953|15941|0
1701841800000|2023-12-06 05:50:00|15955.1|15943.1|15955.7|15943.7|15957|15945|15954.3|15942.3|0
1701842100000|2023-12-06 05:55:00|15955.6|15943.6|15957|15945|15957.5|15945.5|15954|15942|0
1701842400000|2023-12-06 06:00:00|15957.5|15945.5|15957.6|15945.6|15958.7|15946.7|15952.7|15940.7|0
1701842700000|2023-12-06 06:05:00|15956.8|15944.8|15959.5|15947.5|15960.7|15948.7|15955.1|15943.1|0
1701843000000|2023-12-06 06:10:00|15959.3|15947.3|15959|15947|15960.7|15948.7|15958.2|15946.2|0
1701843300000|2023-12-06 06:15:00|15959.1|15947.1|15959.6|15947.6|15961.3|15949.3|15959|15947|0
1701843600000|2023-12-06 06:20:00|15959.5|15947.5|15956.3|15944.3|15960.7|15948.7|15956.3|15944.3|0
1701843900000|2023-12-06 06:25:00|15956.5|15944.5|15952.1|15940.1|15956.5|15944.5|15952|15940|0
1701844200000|2023-12-06 06:30:00|15952.2|15940.2|15954.6|15942.6|15955|15943|15951.3|15939.3|0
1701844500000|2023-12-06 06:35:00|15954.8|15942.8|15954.2|15942.2|15954.8|15942.8|15952.2|15940.2|0
1701844800000|2023-12-06 06:40:00|15954.1|15942.1|15955|15943|15956.5|15944.5|15953.5|15941.5|0
1701845100000|2023-12-06 06:45:00|15955.5|15943.5|15954|15942|15956.7|15944.7|15953|15941|0
1701845400000|2023-12-06 06:50:00|15953.8|15941.8|15950.8|15938.8|15955.5|15943.5|15950.8|15938.8|0
1701845700000|2023-12-06 06:55:00|15949.5|15937.5|15951.1|15939.1|15952.7|15940.7|15949.3|15937.3|0
1701846000000|2023-12-06 07:00:00|15950.7|15938.7|15945.2|15933.2|15953.2|15941.2|15943.7|15931.7|0
1701846300000|2023-12-06 07:05:00|15945.5|15933.5|15945.2|15933.2|15948.7|15936.7|15940.8|15928.8|0
1701846600000|2023-12-06 07:10:00|15945.7|15933.7|15939.5|15927.5|15946|15934|15939.5|15927.5|0
1701846900000|2023-12-06 07:15:00|15939.7|15927.7|15938.7|15926.7|15939.7|15927.7|15934.5|15922.5|0
1701847200000|2023-12-06 07:20:00|15938.8|15926.8|15934.3|15922.3|15939|15927|15934.3|15922.3|0
1701847500000|2023-12-06 07:25:00|15934.1|15922.1|15935|15923|15939|15927|15933.5|15921.5|0
1701847800000|2023-12-06 07:30:00|15935.1|15923.1|15937.6|15925.6|15938.5|15926.5|15934.8|15922.8|0
1701848100000|2023-12-06 07:35:00|15937.5|15925.5|15941.7|15929.7|15941.8|15929.8|15937|15925|0
1701848400000|2023-12-06 07:40:00|15941.6|15929.6|15939.7|15927.7|15942.1|15930.1|15938.6|15926.6|0
1701848700000|2023-12-06 07:45:00|15939.8|15927.8|15942.2|15930.2|15942.7|15930.7|15939.3|15927.3|0
1701849000000|2023-12-06 07:50:00|15942.3|15930.3|15950|15938|15950.6|15938.6|15942|15930|0
1701849300000|2023-12-06 07:55:00|15950.1|15938.1|15953.6|15941.6|15955.2|15943.2|15949|15937|0
1701849600000|2023-12-06 08:00:00|15954.5|15942.5|15954|15942|15966.6|15954.6|15953.6|15941.6|0
1701849900000|2023-12-06 08:05:00|15954.3|15942.3|15952.6|15940.6|15955.5|15943.5|15947.1|15935.1|0
1701850200000|2023-12-06 08:10:00|15952|15940|15963.1|15951.1|15966.1|15954.1|15952|15940|0
1701850500000|2023-12-06 08:15:00|15962.5|15950.5|15967.2|15955.2|15968|15956|15954.7|15942.7|0
1701850800000|2023-12-06 08:20:00|15967|15955|15958.5|15946.5|15967|15955|15958|15946|0
1701851100000|2023-12-06 08:25:00|15958|15946|15959.7|15947.7|15963|15951|15957|15945|0
1701851400000|2023-12-06 08:30:00|15959.6|15947.6|15951.2|15939.2|15960.8|15948.8|15949.5|15937.5|0
1701851700000|2023-12-06 08:35:00|15950.7|15938.7|15943.5|15931.5|15956|15944|15943.2|15931.2|0
1701852000000|2023-12-06 08:40:00|15944.7|15932.7|15940|15928|15945.2|15933.2|15937.3|15925.3|0
1701852300000|2023-12-06 08:45:00|15939.7|15927.7|15943.5|15931.5|15949.5|15937.5|15938.7|15926.7|0
1701852600000|2023-12-06 08:50:00|15942.8|15930.8|15946.2|15934.2|15949|15937|15940.2|15928.2|0
1701852900000|2023-12-06 08:55:00|15946.5|15934.5|15942.2|15930.2|15947.1|15935.1|15941|15929|0
1701853200000|2023-12-06 09:00:00|15941.6|15929.6|15942.2|15930.2|15947.7|15935.7|15939|15927|0
1701853500000|2023-12-06 09:05:00|15943|15931|15948.2|15936.2|15951.5|15939.5|15939.5|15927.5|0
1701853800000|2023-12-06 09:10:00|15948.1|15936.1|15950.5|15938.5|15958.7|15946.7|15948.1|15936.1|0
1701854100000|2023-12-06 09:15:00|15951|15939|15940|15928|15951|15939|15938|15926|0
1701854400000|2023-12-06 09:20:00|15939.8|15927.8|15937.7|15925.7|15941.7|15929.7|15932.7|15920.7|0
1701854700000|2023-12-06 09:25:00|15937.6|15925.6|15941.5|15929.5|15942|15930|15933.1|15921.1|0
1701855000000|2023-12-06 09:30:00|15941.6|15929.6|15939.7|15927.7|15944.5|15932.5|15936.1|15924.1|0
1701855300000|2023-12-06 09:35:00|15939.6|15927.6|15927|15915|15940.2|15928.2|15926.5|15914.5|0
1701855600000|2023-12-06 09:40:00|15927.5|15915.5|15928.7|15916.7|15932.7|15920.7|15923.5|15911.5|0
1701855900000|2023-12-06 09:45:00|15928.6|15916.6|15935.2|15923.2|15936|15924|15927.2|15915.2|0
1701856200000|2023-12-06 09:50:00|15935.3|15923.3|15933.7|15921.7|15937.2|15925.2|15933.7|15921.7|0
1701856500000|2023-12-06 09:55:00|15933.5|15921.5|15937|15925|15937.5|15925.5|15932.7|15920.7|0
1701856800000|2023-12-06 10:00:00|15937.1|15925.1|15934.6|15922.6|15938.7|15926.7|15933.5|15921.5|0
1701857100000|2023-12-06 10:05:00|15934.7|15922.7|15940|15928|15942.7|15930.7|15930|15918|0
1701857400000|2023-12-06 10:10:00|15940.1|15928.1|15934.5|15922.5|15941.7|15929.7|15933.6|15921.6|0
1701857700000|2023-12-06 10:15:00|15934.6|15922.6|15938.7|15926.7|15939.2|15927.2|15931.7|15919.7|0
1701858000000|2023-12-06 10:20:00|15938.8|15926.8|15936|15924|15940.1|15928.1|15933.2|15921.2|0
1701858300000|2023-12-06 10:25:00|15936.5|15924.5|15941.2|15929.2|15942.7|15930.7|15933.7|15921.7|0
1701858600000|2023-12-06 10:30:00|15941.7|15929.7|15942.2|15930.2|15944|15932|15940.7|15928.7|0
1701858900000|2023-12-06 10:35:00|15941.7|15929.7|15938.7|15926.7|15942.7|15930.7|15937.5|15925.5|0
1701859200000|2023-12-06 10:40:00|15938.8|15926.8|15948|15936|15949|15937|15937.2|15925.2|0
1701859500000|2023-12-06 10:45:00|15948.2|15936.2|15948|15936|15949.5|15937.5|15946.3|15934.3|0
1701859800000|2023-12-06 10:50:00|15947.7|15935.7|15949|15937|15949.5|15937.5|15946.3|15934.3|0
1701860100000|2023-12-06 10:55:00|15949.1|15937.1|15951.7|15939.7|15952.7|15940.7|15949|15937|0
1701860400000|2023-12-06 11:00:00|15951.6|15939.6|15947|15935|15951.8|15939.8|15947|15935|0
1701860700000|2023-12-06 11:05:00|15947.1|15935.1|15942.1|15930.1|15947.2|15935.2|15939.5|15927.5|0
1701861000000|2023-12-06 11:10:00|15942.2|15930.2|15935.5|15923.5|15942.6|15930.6|15932.5|15920.5|0
1701861300000|2023-12-06 11:15:00|15935.6|15923.6|15929.5|15917.5|15935.7|15923.7|15929.5|15917.5|0
1701861600000|2023-12-06 11:20:00|15929.6|15917.6|15924.8|15912.8|15933.1|15921.1|15924.7|15912.7|0
1701861900000|2023-12-06 11:25:00|15924.7|15912.7|15925.2|15913.2|15929.1|15917.1|15922.8|15910.8|0
1701862200000|2023-12-06 11:30:00|15925|15913|15916.7|15904.7|15925|15913|15913.2|15901.2|0
1701862500000|2023-12-06 11:35:00|15917.5|15905.5|15916|15904|15918.5|15906.5|15913.1|15901.1|0
1701862800000|2023-12-06 11:40:00|15915.5|15903.5|15923.2|15911.2|15923.7|15911.7|15914.2|15902.2|0
1701863100000|2023-12-06 11:45:00|15923.7|15911.7|15930.7|15918.7|15930.7|15918.7|15922.7|15910.7|0
1701863400000|2023-12-06 11:50:00|15930.5|15918.5|15931.1|15919.1|15931.2|15919.2|15928.2|15916.2|0
1701863700000|2023-12-06 11:55:00|15931|15919|15925.2|15913.2|15931.6|15919.6|15922.7|15910.7|0
1701864000000|2023-12-06 12:00:00|15924.1|15912.1|15920.5|15908.5|15926.6|15914.6|15918|15906|0
1701864300000|2023-12-06 12:05:00|15920.6|15908.6|15912|15900|15922.3|15910.3|15911.6|15899.6|0
1701864600000|2023-12-06 12:10:00|15912.1|15900.1|15910.3|15898.3|15916.8|15904.8|15909.8|15897.8|0
1701864900000|2023-12-06 12:15:00|15911|15899|15911.2|15899.2|15913.1|15901.1|15905.3|15893.3|0
1701865200000|2023-12-06 12:20:00|15911|15899|15906|15894|15916|15904|15904.3|15892.3|0
1701865500000|2023-12-06 12:25:00|15906.2|15894.2|15909.1|15897.1|15909.5|15897.5|15902.2|15890.2|0
1701865800000|2023-12-06 12:30:00|15909|15897|15913.6|15901.6|15914|15902|15905.8|15893.8|0
1701866100000|2023-12-06 12:35:00|15913.5|15901.5|15912|15900|15916.2|15904.2|15909.5|15897.5|0
1701866400000|2023-12-06 12:40:00|15912.1|15900.1|15911.3|15899.3|15916|15904|15910|15898|0
1701866700000|2023-12-06 12:45:00|15911.2|15899.2|15915.7|15903.7|15915.8|15903.8|15907.8|15895.8|0
1701867000000|2023-12-06 12:50:00|15915.6|15903.6|15919|15907|15920.5|15908.5|15914|15902|0
1701867300000|2023-12-06 12:55:00|15918.6|15906.6|15921.3|15909.3|15922.6|15910.6|15918.2|15906.2|0
1701867600000|2023-12-06 13:00:00|15920.8|15908.8|15919.3|15907.3|15924.2|15912.2|15918.7|15906.7|0
1701867900000|2023-12-06 13:05:00|15919|15907|15922.3|15910.3|15924.2|15912.2|15913|15901|0
1701868200000|2023-12-06 13:10:00|15922.8|15910.8|15924.8|15912.8|15926.7|15914.7|15919.1|15907.1|0
1701868500000|2023-12-06 13:15:00|15925|15913|15927|15915|15937.1|15925.1|15925|15913|0
1701868800000|2023-12-06 13:20:00|15928.5|15916.5|15928.7|15916.7|15933.2|15921.2|15922.8|15910.8|0
1701869100000|2023-12-06 13:25:00|15927.5|15915.5|15936.5|15924.5|15937.6|15925.6|15927.2|15915.2|0
1701869400000|2023-12-06 13:30:00|15936.7|15924.7|15969.7|15957.7|15977.1|15965.1|15936.7|15924.7|0
1701869700000|2023-12-06 13:35:00|15970|15958|15961.1|15949.1|15970.2|15958.2|15953.2|15941.2|0
1701870000000|2023-12-06 13:40:00|15962|15950|15972|15960|15973.1|15961.1|15961.2|15949.2|0
1701870300000|2023-12-06 13:45:00|15972.1|15960.1|15975.1|15963.1|15978.5|15966.5|15967.8|15955.8|0
1701870600000|2023-12-06 13:50:00|15975|15963|15977.2|15965.2|15984|15972|15973.7|15961.7|0
1701870900000|2023-12-06 13:55:00|15977.1|15965.1|15994.5|15982.5|15996.2|15984.2|15977.1|15965.1|0
1701871200000|2023-12-06 14:00:00|15994.2|15982.2|16006.2|15994.2|16010.6|15998.6|15994.2|15982.2|0
1701871500000|2023-12-06 14:05:00|16006.1|15994.1|16002.8|15990.8|16007|15995|16001.3|15989.3|0
1701871800000|2023-12-06 14:10:00|16003.5|15991.5|16005.6|15993.6|16007|15995|16000.2|15988.2|0
1701872100000|2023-12-06 14:15:00|16005.5|15993.5|15999.3|15987.3|16006.6|15994.6|15999|15987|0
1701872400000|2023-12-06 14:20:00|15999.2|15987.2|16009.5|15997.5|16014.7|16002.7|15998.6|15986.6|0
1701872700000|2023-12-06 14:25:00|16007.7|15995.7|16014|16002|16016.8|16004.8|16005|15993|0
1701873000000|2023-12-06 14:30:00|16014.7|16002.7|15948.3|15936.3|16015.8|16003.8|15948.3|15936.3|0
1701873300000|2023-12-06 14:35:00|15946.1|15934.1|15922.8|15910.8|15956.8|15944.8|15919.2|15907.2|0
1701873600000|2023-12-06 14:40:00|15921.2|15909.2|15927.8|15915.8|15945|15933|15918.2|15906.2|0
1701873900000|2023-12-06 14:45:00|15929|15917|15927.3|15915.3|15933.2|15921.2|15918.1|15906.1|0
1701874200000|2023-12-06 14:50:00|15928.7|15916.7|15928.5|15916.5|15951.1|15939.1|15923.2|15911.2|0
1701874500000|2023-12-06 14:55:00|15929.3|15917.3|15930|15918|15934.6|15922.6|15919.7|15907.7|0
1701874800000|2023-12-06 15:00:00|15927.5|15915.5|15902.7|15890.7|15929.7|15917.7|15899.1|15887.1|0
1701875100000|2023-12-06 15:05:00|15903.6|15891.6|15937.8|15925.8|15939.3|15927.3|15898.1|15886.1|0
1701875400000|2023-12-06 15:10:00|15936.4|15924.4|15941.3|15929.3|15943.2|15931.2|15927.9|15915.9|0
1701875700000|2023-12-06 15:15:00|15940.6|15928.6|15933.7|15921.7|15954.9|15942.9|15921.9|15909.9|0
1701876000000|2023-12-06 15:20:00|15932.3|15920.3|15876.9|15864.9|15934.8|15922.8|15876.3|15864.3|0
1701876300000|2023-12-06 15:25:00|15876.1|15864.1|15876.8|15864.8|15886.3|15874.3|15859.6|15847.6|0
1701876600000|2023-12-06 15:30:00|15878.9|15866.9|15902.6|15890.6|15909.4|15897.4|15877.8|15865.8|0
1701876900000|2023-12-06 15:35:00|15903.1|15891.1|15901.3|15889.3|15911.2|15899.2|15894.2|15882.2|0
1701877200000|2023-12-06 15:40:00|15900.9|15888.9|15902.2|15890.2|15909.8|15897.8|15894|15882|0
1701877500000|2023-12-06 15:45:00|15902.5|15890.5|15904.3|15892.3|15917.2|15905.2|15902.5|15890.5|0
1701877800000|2023-12-06 15:50:00|15904.7|15892.7|15912.3|15900.3|15923.9|15911.9|15901.7|15889.7|0
1701878100000|2023-12-06 15:55:00|15912.7|15900.7|15914.3|15902.3|15917.7|15905.7|15907.2|15895.2|0
1701878400000|2023-12-06 16:00:00|15914.9|15902.9|15911.4|15899.4|15921.4|15909.4|15902.2|15890.2|0
1701878700000|2023-12-06 16:05:00|15910.7|15898.7|15913.8|15901.8|15922.9|15910.9|15902.7|15890.7|0
1701879000000|2023-12-06 16:10:00|15912.8|15900.8|15923.2|15911.2|15929|15917|15911.8|15899.8|0
1701879300000|2023-12-06 16:15:00|15922.9|15910.9|15905.2|15893.2|15923.5|15911.5|15905.2|15893.2|0
1701879600000|2023-12-06 16:20:00|15906.5|15894.5|15891.7|15879.7|15917.5|15905.5|15881.7|15869.7|0
1701879900000|2023-12-06 16:25:00|15892|15880|15888.9|15876.9|15906.2|15894.2|15887.9|15875.9|0
1701880200000|2023-12-06 16:30:00|15889.7|15877.7|15858.4|15846.4|15891.2|15879.2|15850|15838|0
1701880500000|2023-12-06 16:35:00|15859.2|15847.2|15861.7|15849.7|15871.5|15859.5|15856.4|15844.4|0
1701880800000|2023-12-06 16:40:00|15861.8|15849.8|15849.2|15837.2|15861.8|15849.8|15844.7|15832.7|0
1701881100000|2023-12-06 16:45:00|15849.8|15837.8|15863.4|15851.4|15866.4|15854.4|15849.5|15837.5|0
1701881400000|2023-12-06 16:50:00|15863.2|15851.2|15875.8|15863.8|15879.4|15867.4|15860.7|15848.7|0
1701881700000|2023-12-06 16:55:00|15876|15864|15896.4|15884.4|15896.9|15884.9|15875.8|15863.8|0
1701882000000|2023-12-06 17:00:00|15896.7|15884.7|15883.2|15871.2|15897.4|15885.4|15880|15868|0
1701882300000|2023-12-06 17:05:00|15882.9|15870.9|15892.9|15880.9|15900|15888|15882.9|15870.9|0
1701882600000|2023-12-06 17:10:00|15893.3|15881.3|15890.2|15878.2|15904.4|15892.4|15888|15876|0
1701882900000|2023-12-06 17:15:00|15888.9|15876.9|15879.8|15867.8|15892.7|15880.7|15876.9|15864.9|0
1701883200000|2023-12-06 17:20:00|15879.5|15867.5|15885|15873|15894|15882|15879.5|15867.5|0
1701883500000|2023-12-06 17:25:00|15883.7|15871.7|15876.8|15864.8|15887.1|15875.1|15872.7|15860.7|0
1701883800000|2023-12-06 17:30:00|15878.7|15866.7|15883|15871|15886.5|15874.5|15870.8|15858.8|0
1701884100000|2023-12-06 17:35:00|15881.8|15869.8|15882.6|15870.6|15887.7|15875.7|15877.3|15865.3|0
1701884400000|2023-12-06 17:40:00|15882.7|15870.7|15888|15876|15895.6|15883.6|15882.7|15870.7|0
1701884700000|2023-12-06 17:45:00|15887.6|15875.6|15869.1|15857.1|15890.1|15878.1|15864.8|15852.8|0
1701885000000|2023-12-06 17:50:00|15868.6|15856.6|15870.3|15858.3|15873.5|15861.5|15857.2|15845.2|0
1701885300000|2023-12-06 17:55:00|15870.7|15858.7|15850.3|15838.3|15870.7|15858.7|15847|15835|0
1701885600000|2023-12-06 18:00:00|15849.3|15837.3|15847.6|15835.6|15860.2|15848.2|15847.6|15835.6|0
1701885900000|2023-12-06 18:05:00|15847.9|15835.9|15841.2|15829.2|15849.1|15837.1|15827.1|15815.1|0
1701886200000|2023-12-06 18:10:00|15842.6|15830.6|15861.8|15849.8|15862.7|15850.7|15842.6|15830.6|0
1701886500000|2023-12-06 18:15:00|15861.9|15849.9|15862.4|15850.4|15865.1|15853.1|15851.8|15839.8|0
1701886800000|2023-12-06 18:20:00|15862.7|15850.7|15848.8|15836.8|15867.1|15855.1|15848.3|15836.3|0
1701887100000|2023-12-06 18:25:00|15847.6|15835.6|15860.3|15848.3|15864.3|15852.3|15842.9|15830.9|0
1701887400000|2023-12-06 18:30:00|15860.2|15848.2|15846.7|15834.7|15862.1|15850.1|15846.1|15834.1|0
1701887700000|2023-12-06 18:35:00|15846.6|15834.6|15847.1|15835.1|15853.3|15841.3|15844.3|15832.3|0
1701888000000|2023-12-06 18:40:00|15846.9|15834.9|15845.7|15833.7|15850.3|15838.3|15833.1|15821.1|0
1701888300000|2023-12-06 18:45:00|15847.6|15835.6|15850.8|15838.8|15851.9|15839.9|15843.4|15831.4|0
1701888600000|2023-12-06 18:50:00|15851.6|15839.6|15857.3|15845.3|15858.8|15846.8|15847.6|15835.6|0
1701888900000|2023-12-06 18:55:00|15857.6|15845.6|15866.3|15854.3|15869.9|15857.9|15855.1|15843.1|0
1701889200000|2023-12-06 19:00:00|15866.2|15854.2|15865.2|15853.2|15869.8|15857.8|15858.2|15846.2|0
1701889500000|2023-12-06 19:05:00|15863.2|15851.2|15858.7|15846.7|15865.2|15853.2|15855.7|15843.7|0
1701889800000|2023-12-06 19:10:00|15858.3|15846.3|15849.4|15837.4|15862.8|15850.8|15843.4|15831.4|0
1701890100000|2023-12-06 19:15:00|15849.6|15837.6|15850.1|15838.1|15862.1|15850.1|15849.3|15837.3|0
1701890400000|2023-12-06 19:20:00|15849.2|15837.2|15852.9|15840.9|15857.7|15845.7|15839.8|15827.8|0
1701890700000|2023-12-06 19:25:00|15852.4|15840.4|15843.4|15831.4|15859.4|15847.4|15843.2|15831.2|0
1701891000000|2023-12-06 19:30:00|15843.5|15831.5|15863.7|15851.7|15867.9|15855.9|15843.5|15831.5|0
1701891300000|2023-12-06 19:35:00|15862.9|15850.9|15861.9|15849.9|15865.8|15853.8|15855.7|15843.7|0
1701891600000|2023-12-06 19:40:00|15862.4|15850.4|15862.7|15850.7|15868.8|15856.8|15860.7|15848.7|0
1701891900000|2023-12-06 19:45:00|15862.9|15850.9|15866.7|15854.7|15868.3|15856.3|15859.8|15847.8|0
1701892200000|2023-12-06 19:50:00|15867.3|15855.3|15857|15845|15869.3|15857.3|15854.4|15842.4|0
1701892500000|2023-12-06 19:55:00|15856.8|15844.8|15849.3|15837.3|15860.8|15848.8|15848.4|15836.4|0
1701892800000|2023-12-06 20:00:00|15849.5|15837.5|15843.7|15831.7|15853.9|15841.9|15841.3|15829.3|0
1701893100000|2023-12-06 20:05:00|15843.3|15831.3|15839.8|15827.8|15846.3|15834.3|15836|15824|0
1701893400000|2023-12-06 20:10:00|15839.9|15827.9|15819|15807|15839.9|15827.9|15818.4|15806.4|0
1701893700000|2023-12-06 20:15:00|15818.8|15806.8|15818.2|15806.2|15825|15813|15811.5|15799.5|0
1701894000000|2023-12-06 20:20:00|15817.9|15805.9|15804.9|15792.9|15818.9|15806.9|15803.3|15791.3|0
1701894300000|2023-12-06 20:25:00|15805.3|15793.3|15809.3|15797.3|15810.3|15798.3|15800.7|15788.7|0
1701894600000|2023-12-06 20:30:00|15808.7|15796.7|15813.5|15801.5|15818.8|15806.8|15804.9|15792.9|0
1701894900000|2023-12-06 20:35:00|15814.4|15802.4|15806.2|15794.2|15818.5|15806.5|15804.4|15792.4|0
1701895200000|2023-12-06 20:40:00|15805.3|15793.3|15818.3|15806.3|15823.6|15811.6|15805.3|15793.3|0
1701895500000|2023-12-06 20:45:00|15819|15807|15815.2|15803.2|15821.1|15809.1|15810.6|15798.6|0
1701895800000|2023-12-06 20:50:00|15810|15798|15791.8|15779.8|15811.8|15799.8|15790.2|15778.2|0
1701896100000|2023-12-06 20:55:00|15792.2|15780.2|15797.1|15785.1|15799.6|15787.6|15783.2|15771.2|0
1701896400000|2023-12-06 21:00:00|15796.1|15784.1|15797.8|15785.8|15800.1|15788.1|15794|15782|0
1701896700000|2023-12-06 21:05:00|15798.3|15786.3|15798|15786|15801.8|15789.8|15794.3|15782.3|0
1701897000000|2023-12-06 21:10:00|15797.8|15785.8|15792.6|15780.6|15797.8|15785.8|15791.2|15779.2|0
1701897300000|2023-12-06 21:15:00|15792.7|15780.7|15790.5|15778.5|15794.1|15782.1|15789.3|15777.3|0
1701897600000|2023-12-06 21:20:00|15790.6|15778.6|15790.2|15778.2|15792.8|15780.8|15790.1|15778.1|0
1701897900000|2023-12-06 21:25:00|15790.3|15778.3|15791.8|15779.8|15793.3|15781.3|15790.1|15778.1|0
1701898200000|2023-12-06 21:30:00|15792|15780|15796|15784|15796.1|15784.1|15791.8|15779.8|0
1701898500000|2023-12-06 21:35:00|15795.7|15783.7|15795.7|15783.7|15796.3|15784.3|15795.3|15783.3|0
1701898800000|2023-12-06 21:40:00|15795.6|15783.6|15793.3|15781.3|15796.1|15784.1|15791.2|15779.2|0
1701899100000|2023-12-06 21:45:00|15793.5|15781.5|15794.1|15782.1|15794.8|15782.8|15791.2|15779.2|0
1701899400000|2023-12-06 21:50:00|15794.5|15782.5|15793.8|15781.8|15795.5|15783.5|15793.1|15781.1|0
1701899700000|2023-12-06 21:55:00|15794|15782|15794.8|15782.8|15797.1|15785.1|15794|15782|0
1701900000000|2023-12-06 22:00:00|15794.7|15782.7|15797.3|15785.3|15797.6|15785.6|15794.5|15782.5|0
1701900300000|2023-12-06 22:05:00|15796.9|15784.9|15796.5|15784.5|15797.7|15785.7|15796.5|15784.5|0
1701900600000|2023-12-06 22:10:00|15796|15784|15796|15784|15796.8|15784.8|15794.8|15782.8|0
1701900900000|2023-12-06 22:15:00|15795.9|15783.9|15795.7|15783.7|15796.2|15784.2|15795.7|15783.7|0
1701901200000|2023-12-06 22:20:00|15795.9|15783.9|15796.6|15784.6|15796.6|15784.6|15795.9|15783.9|0
1701901500000|2023-12-06 22:25:00|15796.7|15784.7|15795.8|15783.8|15796.8|15784.8|15795.8|15783.8|0
1701901800000|2023-12-06 22:30:00|15796.3|15784.3|15796.2|15784.2|15797.2|15785.2|15795.7|15783.7|0
1701902100000|2023-12-06 22:35:00|15796.1|15784.1|15796.2|15784.2|15797.2|15785.2|15796.1|15784.1|0
1701902400000|2023-12-06 22:40:00|15796.4|15784.4|15795.5|15783.5|15797.3|15785.3|15795.4|15783.4|0
1701902700000|2023-12-06 22:45:00|15795.4|15783.4|15795.1|15783.1|15795.9|15783.9|15794.4|15782.4|0
1701903000000|2023-12-06 22:50:00|15795.3|15783.3|15795.7|15783.7|15796.2|15784.2|15794.9|15782.9|0
1701903300000|2023-12-06 22:55:00|15795.5|15783.5|15793.6|15781.6|15795.5|15783.5|15793.4|15781.4|0
1701903600000|2023-12-06 23:00:00|15794.5|15782.5|15792.7|15780.7|15794.5|15782.5|15783.2|15771.2|0
1701903900000|2023-12-06 23:05:00|15793|15781|15794.7|15782.7|15797.5|15785.5|15791.5|15779.5|0
1701904200000|2023-12-06 23:10:00|15794.8|15782.8|15796.1|15784.1|15796.8|15784.8|15794.5|15782.5|0
1701904500000|2023-12-06 23:15:00|15796|15784|15803|15791|15803|15791|15794.3|15782.3|0
1701904800000|2023-12-06 23:20:00|15803.1|15791.1|15803.3|15791.3|15804.6|15792.6|15801|15789|0
1701905100000|2023-12-06 23:25:00|15803.5|15791.5|15803.1|15791.1|15803.5|15791.5|15800.5|15788.5|0
1701905400000|2023-12-06 23:30:00|15803|15791|15801.6|15789.6|15803.2|15791.2|15798.2|15786.2|0
1701905700000|2023-12-06 23:35:00|15801.5|15789.5|15802.3|15790.3|15804.1|15792.1|15801.2|15789.2|0
1701906000000|2023-12-06 23:40:00|15802.2|15790.2|15804.2|15792.2|15806.6|15794.6|15800|15788|0
1701906300000|2023-12-06 23:45:00|15804.7|15792.7|15799.5|15787.5|15806.3|15794.3|15799.5|15787.5|0
1701906600000|2023-12-06 23:50:00|15799.7|15787.7|15793|15781|15800|15788|15789.1|15777.1|0
1701906900000|2023-12-06 23:55:00|15793.2|15781.2|15798.6|15786.6|15798.7|15786.7|15793.2|15781.2|0
1701907200000|2023-12-07 00:00:00|15797.7|15785.7|15800.2|15788.2|15800.3|15788.3|15795.7|15783.7|0
1701907500000|2023-12-07 00:05:00|15800.3|15788.3|15801|15789|15804|15792|15798.6|15786.6|0
1701907800000|2023-12-07 00:10:00|15800.3|15788.3|15798.5|15786.5|15801|15789|15796.5|15784.5|0
1701908100000|2023-12-07 00:15:00|15798.6|15786.6|15796.1|15784.1|15804|15792|15795|15783|0
1701908400000|2023-12-07 00:20:00|15796.5|15784.5|15794.7|15782.7|15798.5|15786.5|15789.7|15777.7|0
1701908700000|2023-12-07 00:25:00|15795|15783|15794.2|15782.2|15797.5|15785.5|15792.6|15780.6|0
1701909000000|2023-12-07 00:30:00|15794.6|15782.6|15799.3|15787.3|15800.6|15788.6|15794.5|15782.5|0
1701909300000|2023-12-07 00:35:00|15799.2|15787.2|15804.3|15792.3|15806.2|15794.2|15799.2|15787.2|0
1701909600000|2023-12-07 00:40:00|15804.1|15792.1|15803|15791|15806.6|15794.6|15802.2|15790.2|0
1701909900000|2023-12-07 00:45:00|15803.1|15791.1|15803.7|15791.7|15804.7|15792.7|15802.2|15790.2|0
1701910200000|2023-12-07 00:50:00|15803.8|15791.8|15802|15790|15803.8|15791.8|15800.6|15788.6|0
1701910500000|2023-12-07 00:55:00|15802.2|15790.2|15797.1|15785.1|15802.3|15790.3|15796.5|15784.5|0
1701910800000|2023-12-07 01:00:00|15797.5|15785.5|15798.7|15786.7|15801.6|15789.6|15796.7|15784.7|0
1701911100000|2023-12-07 01:05:00|15798.6|15786.6|15800.5|15788.5|15801.6|15789.6|15797.8|15785.8|0
1701911400000|2023-12-07 01:10:00|15800.6|15788.6|15801.6|15789.6|15805.1|15793.1|15799.2|15787.2|0
1701911700000|2023-12-07 01:15:00|15801.2|15789.2|15796.8|15784.8|15801.3|15789.3|15795.5|15783.5|0
1701912000000|2023-12-07 01:20:00|15796.7|15784.7|15797.5|15785.5|15799.5|15787.5|15795.7|15783.7|0
1701912300000|2023-12-07 01:25:00|15797.3|15785.3|15795.2|15783.2|15797.3|15785.3|15794.6|15782.6|0
1701912600000|2023-12-07 01:30:00|15795.1|15783.1|15800.2|15788.2|15800.2|15788.2|15790.5|15778.5|0
1701912900000|2023-12-07 01:35:00|15800.5|15788.5|15800.2|15788.2|15803.5|15791.5|15798.7|15786.7|0
1701913200000|2023-12-07 01:40:00|15800.1|15788.1|15796.2|15784.2|15801.3|15789.3|15795.8|15783.8|0
1701913500000|2023-12-07 01:45:00|15796|15784|15791|15779|15798.6|15786.6|15789.2|15777.2|0
1701913800000|2023-12-07 01:50:00|15790.5|15778.5|15784|15772|15793.1|15781.1|15783.7|15771.7|0
1701914100000|2023-12-07 01:55:00|15784.3|15772.3|15789.1|15777.1|15791.8|15779.8|15781.8|15769.8|0
1701914400000|2023-12-07 02:00:00|15789|15777|15794.4|15782.4|15794.4|15782.4|15788.3|15776.3|0
1701914700000|2023-12-07 02:05:00|15794.3|15782.3|15790.8|15778.8|15797.8|15785.8|15790.8|15778.8|0
1701915000000|2023-12-07 02:10:00|15790.9|15778.9|15795.3|15783.3|15796.9|15784.9|15790.5|15778.5|0
1701915300000|2023-12-07 02:15:00|15795|15783|15795.9|15783.9|15796.3|15784.3|15792.6|15780.6|0
1701915600000|2023-12-07 02:20:00|15795.8|15783.8|15795.8|15783.8|15797.6|15785.6|15793.6|15781.6|0
1701915900000|2023-12-07 02:25:00|15795.6|15783.6|15794|15782|15796.5|15784.5|15793.5|15781.5|0
1701916200000|2023-12-07 02:30:00|15793.9|15781.9|15798.5|15786.5|15799.4|15787.4|15793.1|15781.1|0
1701916500000|2023-12-07 02:35:00|15798.3|15786.3|15793.8|15781.8|15799.6|15787.6|15792.8|15780.8|0
1701916800000|2023-12-07 02:40:00|15793.6|15781.6|15794|15782|15794|15782|15790.8|15778.8|0
1701917100000|2023-12-07 02:45:00|15793.9|15781.9|15793.3|15781.3|15794.5|15782.5|15790.6|15778.6|0
1701917400000|2023-12-07 02:50:00|15793.4|15781.4|15794|15782|15796.1|15784.1|15792.9|15780.9|0
1701917700000|2023-12-07 02:55:00|15793.6|15781.6|15795.3|15783.3|15795.4|15783.4|15791.9|15779.9|0
1701918000000|2023-12-07 03:00:00|15795.1|15783.1|15791.4|15779.4|15795.8|15783.8|15791.3|15779.3|0
1701918300000|2023-12-07 03:05:00|15791.3|15779.3|15790.5|15778.5|15793.5|15781.5|15789.3|15777.3|0
1701918600000|2023-12-07 03:10:00|15791|15779|15790.9|15778.9|15791.6|15779.6|15789|15777|0
1701918900000|2023-12-07 03:15:00|15791|15779|15794.5|15782.5|15794.6|15782.6|15790.3|15778.3|0
1701919200000|2023-12-07 03:20:00|15794.8|15782.8|15799.6|15787.6|15800.5|15788.5|15794.6|15782.6|0
1701919500000|2023-12-07 03:25:00|15799.9|15787.9|15801.8|15789.8|15804.3|15792.3|15799|15787|0
1701919800000|2023-12-07 03:30:00|15801.6|15789.6|15801.3|15789.3|15802.6|15790.6|15800.5|15788.5|0
1701920100000|2023-12-07 03:35:00|15801.1|15789.1|15796.8|15784.8|15801.6|15789.6|15796.5|15784.5|0
1701920400000|2023-12-07 03:40:00|15796.9|15784.9|15795.6|15783.6|15797.1|15785.1|15794.8|15782.8|0
1701920700000|2023-12-07 03:45:00|15795|15783|15793.8|15781.8|15796.6|15784.6|15792.9|15780.9|0
1701921000000|2023-12-07 03:50:00|15793.6|15781.6|15795.1|15783.1|15795.6|15783.6|15793.6|15781.6|0
1701921300000|2023-12-07 03:55:00|15795.3|15783.3|15797.8|15785.8|15798.8|15786.8|15795|15783|0
1701921600000|2023-12-07 04:00:00|15797.5|15785.5|15800.5|15788.5|15801.3|15789.3|15796.8|15784.8|0
1701921900000|2023-12-07 04:05:00|15800.6|15788.6|15800.3|15788.3|15802.1|15790.1|15798.5|15786.5|0
1701922200000|2023-12-07 04:10:00|15800.4|15788.4|15800|15788|15801.6|15789.6|15799.8|15787.8|0
1701922500000|2023-12-07 04:15:00|15800.1|15788.1|15798|15786|15800.9|15788.9|15797.9|15785.9|0
1701922800000|2023-12-07 04:20:00|15797.8|15785.8|15800.3|15788.3|15800.8|15788.8|15797.1|15785.1|0
1701923100000|2023-12-07 04:25:00|15800.4|15788.4|15801|15789|15801.5|15789.5|15798.6|15786.6|0
1701923400000|2023-12-07 04:30:00|15801.1|15789.1|15800.5|15788.5|15801.3|15789.3|15799.1|15787.1|0
1701923700000|2023-12-07 04:35:00|15800.6|15788.6|15800|15788|15801|15789|15799.3|15787.3|0
1701924000000|2023-12-07 04:40:00|15799.9|15787.9|15799.9|15787.9|15801.9|15789.9|15799.3|15787.3|0
1701924300000|2023-12-07 04:45:00|15799.6|15787.6|15798|15786|15800.4|15788.4|15797.9|15785.9|0
1701924600000|2023-12-07 04:50:00|15797.9|15785.9|15797.1|15785.1|15798.3|15786.3|15796.1|15784.1|0
1701924900000|2023-12-07 04:55:00|15796.8|15784.8|15798.8|15786.8|15799.8|15787.8|15796.5|15784.5|0
1701925200000|2023-12-07 05:00:00|15799.3|15787.3|15799.5|15787.5|15801|15789|15798.5|15786.5|0
1701925500000|2023-12-07 05:05:00|15799.6|15787.6|15796.9|15784.9|15800|15788|15796.5|15784.5|0
1701925800000|2023-12-07 05:10:00|15796.6|15784.6|15794.1|15782.1|15799.5|15787.5|15793.6|15781.6|0
1701926100000|2023-12-07 05:15:00|15794|15782|15793.9|15781.9|15794.8|15782.8|15792.3|15780.3|0
1701926400000|2023-12-07 05:20:00|15794|15782|15793.5|15781.5|15798.6|15786.6|15792.9|15780.9|0
1701926700000|2023-12-07 05:25:00|15793.6|15781.6|15791|15779|15794.8|15782.8|15790.6|15778.6|0
1701927000000|2023-12-07 05:30:00|15791.5|15779.5|15782.6|15770.6|15791.5|15779.5|15782.3|15770.3|0
1701927300000|2023-12-07 05:35:00|15782.8|15770.8|15784.8|15772.8|15786.3|15774.3|15780.5|15768.5|0
1701927600000|2023-12-07 05:40:00|15784.5|15772.5|15786|15774|15786.4|15774.4|15784|15772|0
1701927900000|2023-12-07 05:45:00|15785.8|15773.8|15784.3|15772.3|15786.4|15774.4|15784|15772|0
1701928200000|2023-12-07 05:50:00|15784.1|15772.1|15782.4|15770.4|15784.5|15772.5|15778.6|15766.6|0
1701928500000|2023-12-07 05:55:00|15782|15770|15784.5|15772.5|15785.8|15773.8|15780.5|15768.5|0
1701928800000|2023-12-07 06:00:00|15786.4|15774.4|15784.3|15772.3|15786.8|15774.8|15782.8|15770.8|0
1701929100000|2023-12-07 06:05:00|15784.4|15772.4|15784.3|15772.3|15785.3|15773.3|15782.3|15770.3|0
1701929400000|2023-12-07 06:10:00|15784.5|15772.5|15786.5|15774.5|15787.8|15775.8|15783.3|15771.3|0
1701929700000|2023-12-07 06:15:00|15786.4|15774.4|15789.6|15777.6|15790.5|15778.5|15786.4|15774.4|0
1701930000000|2023-12-07 06:20:00|15790|15778|15792|15780|15792.4|15780.4|15788.5|15776.5|0
1701930300000|2023-12-07 06:25:00|15792.1|15780.1|15790.9|15778.9|15793.9|15781.9|15790.9|15778.9|0
1701930600000|2023-12-07 06:30:00|15791.3|15779.3|15792.4|15780.4|15793.3|15781.3|15789.4|15777.4|0
1701930900000|2023-12-07 06:35:00|15792.3|15780.3|15791.3|15779.3|15792.5|15780.5|15789.4|15777.4|0
1701931200000|2023-12-07 06:40:00|15791.4|15779.4|15788.3|15776.3|15792|15780|15787.4|15775.4|0
1701931500000|2023-12-07 06:45:00|15788.1|15776.1|15785.3|15773.3|15788.6|15776.6|15783.1|15771.1|0
1701931800000|2023-12-07 06:50:00|15785.4|15773.4|15782.5|15770.5|15785.4|15773.4|15782.3|15770.3|0
1701932100000|2023-12-07 06:55:00|15782.6|15770.6|15777.9|15765.9|15783.4|15771.4|15777.8|15765.8|0
1701932400000|2023-12-07 07:00:00|15779.8|15767.8|15782.5|15770.5|15783.9|15771.9|15776.4|15764.4|0
1701932700000|2023-12-07 07:05:00|15782.6|15770.6|15782.3|15770.3|15790.5|15778.5|15782.3|15770.3|0
1701933000000|2023-12-07 07:10:00|15782.5|15770.5|15791.5|15779.5|15791.9|15779.9|15782.5|15770.5|0
1701933300000|2023-12-07 07:15:00|15792|15780|15795.8|15783.8|15796.5|15784.5|15788.6|15776.6|0
1701933600000|2023-12-07 07:20:00|15795.5|15783.5|15795.9|15783.9|15798|15786|15795.3|15783.3|0
1701933900000|2023-12-07 07:25:00|15795.8|15783.8|15796|15784|15796.5|15784.5|15790|15778|0
1701934200000|2023-12-07 07:30:00|15795.8|15783.8|15793.3|15781.3|15798|15786|15792|15780|0
1701934500000|2023-12-07 07:35:00|15793.5|15781.5|15791.6|15779.6|15795|15783|15789.8|15777.8|0
1701934800000|2023-12-07 07:40:00|15791.5|15779.5|15794.3|15782.3|15794.6|15782.6|15790.9|15778.9|0
1701935100000|2023-12-07 07:45:00|15794.4|15782.4|15798.6|15786.6|15800.6|15788.6|15794.1|15782.1|0
1701935400000|2023-12-07 07:50:00|15799.3|15787.3|15795.5|15783.5|15799.5|15787.5|15795.3|15783.3|0
1701935700000|2023-12-07 07:55:00|15795.4|15783.4|15799.3|15787.3|15800.5|15788.5|15795.4|15783.4|0
1701936000000|2023-12-07 08:00:00|15799|15787|15813.3|15801.3|15814.1|15802.1|15799|15787|0
1701936300000|2023-12-07 08:05:00|15813.5|15801.5|15800.9|15788.9|15814.5|15802.5|15800.3|15788.3|0
1701936600000|2023-12-07 08:10:00|15801|15789|15813.5|15801.5|15813.9|15801.9|15800.1|15788.1|0
1701936900000|2023-12-07 08:15:00|15811.9|15799.9|15816.6|15804.6|15817.8|15805.8|15805|15793|0
1701937200000|2023-12-07 08:20:00|15816.8|15804.8|15819.8|15807.8|15820.5|15808.5|15814.3|15802.3|0
1701937500000|2023-12-07 08:25:00|15819|15807|15815|15803|15821.8|15809.8|15813.8|15801.8|0
1701937800000|2023-12-07 08:30:00|15814.3|15802.3|15814.3|15802.3|15816|15804|15809.5|15797.5|0
1701938100000|2023-12-07 08:35:00|15815|15803|15813.8|15801.8|15817.4|15805.4|15810.1|15798.1|0
1701938400000|2023-12-07 08:40:00|15814.4|15802.4|15812.8|15800.8|15817.5|15805.5|15811.8|15799.8|0
1701938700000|2023-12-07 08:45:00|15813|15801|15807.5|15795.5|15813.5|15801.5|15806|15794|0
1701939000000|2023-12-07 08:50:00|15807.6|15795.6|15807.3|15795.3|15811.4|15799.4|15805.8|15793.8|0
1701939300000|2023-12-07 08:55:00|15807.1|15795.1|15805.4|15793.4|15808.8|15796.8|15803.8|15791.8|0
1701939600000|2023-12-07 09:00:00|15805.5|15793.5|15815.8|15803.8|15815.8|15803.8|15805.3|15793.3|0
1701939900000|2023-12-07 09:05:00|15814.3|15802.3|15802.5|15790.5|15819.4|15807.4|15801.5|15789.5|0
1701940200000|2023-12-07 09:10:00|15802.4|15790.4|15799.8|15787.8|15804.8|15792.8|15797.1|15785.1|0
1701940500000|2023-12-07 09:15:00|15799.3|15787.3|15793.3|15781.3|15800.8|15788.8|15791.6|15779.6|0
1701940800000|2023-12-07 09:20:00|15792.8|15780.8|15795.6|15783.6|15796.4|15784.4|15788.3|15776.3|0
1701941100000|2023-12-07 09:25:00|15795.8|15783.8|15819|15807|15820.1|15808.1|15795|15783|0
1701941400000|2023-12-07 09:30:00|15819.4|15807.4|15825.4|15813.4|15827.5|15815.5|15819.3|15807.3|0
1701941700000|2023-12-07 09:35:00|15825.3|15813.3|15822.4|15810.4|15826.9|15814.9|15818.8|15806.8|0
1701942000000|2023-12-07 09:40:00|15822.3|15810.3|15827.3|15815.3|15828.9|15816.9|15821.3|15809.3|0
1701942300000|2023-12-07 09:45:00|15826.9|15814.9|15828.8|15816.8|15828.8|15816.8|15822.3|15810.3|0
1701942600000|2023-12-07 09:50:00|15828.4|15816.4|15828.8|15816.8|15837|15825|15826.5|15814.5|0
1701942900000|2023-12-07 09:55:00|15828.5|15816.5|15829.8|15817.8|15830.4|15818.4|15824.8|15812.8|0
1701943200000|2023-12-07 10:00:00|15830|15818|15831.6|15819.6|15832.5|15820.5|15827.5|15815.5|0
1701943500000|2023-12-07 10:05:00|15830.8|15818.8|15828.5|15816.5|15832.9|15820.9|15827|15815|0
1701943800000|2023-12-07 10:10:00|15829.4|15817.4|15828.4|15816.4|15834.4|15822.4|15827.9|15815.9|0
1701944100000|2023-12-07 10:15:00|15828|15816|15833.6|15821.6|15833.8|15821.8|15822.6|15810.6|0
1701944400000|2023-12-07 10:20:00|15833.3|15821.3|15831.8|15819.8|15836.3|15824.3|15829.9|15817.9|0
1701944700000|2023-12-07 10:25:00|15831.6|15819.6|15828|15816|15831.6|15819.6|15823.5|15811.5|0
1701945000000|2023-12-07 10:30:00|15828.1|15816.1|15821.5|15809.5|15828.1|15816.1|15819.9|15807.9|0
1701945300000|2023-12-07 10:35:00|15821.4|15809.4|15821.9|15809.9|15824.8|15812.8|15820.3|15808.3|0
1701945600000|2023-12-07 10:40:00|15822|15810|15825.8|15813.8|15826.5|15814.5|15821.5|15809.5|0
1701945900000|2023-12-07 10:45:00|15825|15813|15828.5|15816.5|15828.8|15816.8|15820|15808|0
1701946200000|2023-12-07 10:50:00|15828.8|15816.8|15827.8|15815.8|15829|15817|15824.5|15812.5|0
1701946500000|2023-12-07 10:55:00|15828.3|15816.3|15832.6|15820.6|15833.5|15821.5|15827.1|15815.1|0
1701946800000|2023-12-07 11:00:00|15831.5|15819.5|15829.4|15817.4|15836|15824|15828|15816|0
1701947100000|2023-12-07 11:05:00|15828.9|15816.9|15825.6|15813.6|15829.8|15817.8|15825.3|15813.3|0
1701947400000|2023-12-07 11:10:00|15825.8|15813.8|15825|15813|15829.3|15817.3|15824.3|15812.3|0
1701947700000|2023-12-07 11:15:00|15824.5|15812.5|15830.6|15818.6|15831.6|15819.6|15821|15809|0
1701948000000|2023-12-07 11:20:00|15831.5|15819.5|15827.4|15815.4|15836.3|15824.3|15827.4|15815.4|0
1701948300000|2023-12-07 11:25:00|15827.3|15815.3|15837.5|15825.5|15839.3|15827.3|15826.8|15814.8|0
1701948600000|2023-12-07 11:30:00|15837|15825|15836.8|15824.8|15841.3|15829.3|15835.4|15823.4|0
1701948900000|2023-12-07 11:35:00|15837|15825|15834.6|15822.6|15840.3|15828.3|15833.3|15821.3|0
1701949200000|2023-12-07 11:40:00|15835|15823|15835|15823|15836.9|15824.9|15832.9|15820.9|0
1701949500000|2023-12-07 11:45:00|15834.9|15822.9|15835.6|15823.6|15839.5|15827.5|15833.4|15821.4|0
1701949800000|2023-12-07 11:50:00|15835.8|15823.8|15839|15827|15840.9|15828.9|15834.8|15822.8|0
1701950100000|2023-12-07 11:55:00|15838.9|15826.9|15836.8|15824.8|15842.5|15830.5|15834.9|15822.9|0
1701950400000|2023-12-07 12:00:00|15837.3|15825.3|15832|15820|15838|15826|15826.1|15814.1|0
1701950700000|2023-12-07 12:05:00|15831.6|15819.6|15830.5|15818.5|15833.5|15821.5|15828.6|15816.6|0
1701951000000|2023-12-07 12:10:00|15830.1|15818.1|15830.6|15818.6|15832.4|15820.4|15826.8|15814.8|0
1701951300000|2023-12-07 12:15:00|15830.5|15818.5|15831.5|15819.5|15833.6|15821.6|15829.3|15817.3|0
1701951600000|2023-12-07 12:20:00|15831|15819|15828.9|15816.9|15831.9|15819.9|15824.5|15812.5|0
1701951900000|2023-12-07 12:25:00|15829|15817|15833.9|15821.9|15837|15825|15826|15814|0
1701952200000|2023-12-07 12:30:00|15834.1|15822.1|15834|15822|15835.8|15823.8|15830.8|15818.8|0
1701952500000|2023-12-07 12:35:00|15834.5|15822.5|15834.8|15822.8|15840.3|15828.3|15829.9|15817.9|0
1701952800000|2023-12-07 12:40:00|15834.5|15822.5|15837.4|15825.4|15839.3|15827.3|15833|15821|0
1701953100000|2023-12-07 12:45:00|15837.3|15825.3|15831|15819|15837.3|15825.3|15830.6|15818.6|0
1701953400000|2023-12-07 12:50:00|15831.3|15819.3|15835.8|15823.8|15836.8|15824.8|15830.9|15818.9|0
1701953700000|2023-12-07 12:55:00|15835.9|15823.9|15844.1|15832.1|15844.6|15832.6|15834.5|15822.5|0
1701954000000|2023-12-07 13:00:00|15843.5|15831.5|15847|15835|15847.8|15835.8|15839.8|15827.8|0
1701954300000|2023-12-07 13:05:00|15847.1|15835.1|15849.5|15837.5|15852.8|15840.8|15845.5|15833.5|0
1701954600000|2023-12-07 13:10:00|15849.8|15837.8|15843|15831|15850.3|15838.3|15841.8|15829.8|0
1701954900000|2023-12-07 13:15:00|15843.4|15831.4|15851.8|15839.8|15853.6|15841.6|15843|15831|0
1701955200000|2023-12-07 13:20:00|15851.9|15839.9|15854.4|15842.4|15857.3|15845.3|15851.9|15839.9|0
1701955500000|2023-12-07 13:25:00|15854.5|15842.5|15854.3|15842.3|15857.1|15845.1|15851.8|15839.8|0
1701955800000|2023-12-07 13:30:00|15853.5|15841.5|15849.1|15837.1|15854.4|15842.4|15836.1|15824.1|0
1701956100000|2023-12-07 13:35:00|15848.5|15836.5|15863.5|15851.5|15868.1|15856.1|15843.8|15831.8|0
1701956400000|2023-12-07 13:40:00|15863.1|15851.1|15876.3|15864.3|15876.6|15864.6|15862.9|15850.9|0
1701956700000|2023-12-07 13:45:00|15876.1|15864.1|15882.1|15870.1|15882.6|15870.6|15871.8|15859.8|0
1701957000000|2023-12-07 13:50:00|15882.8|15870.8|15892.8|15880.8|15895.4|15883.4|15881.3|15869.3|0
1701957300000|2023-12-07 13:55:00|15893.4|15881.4|15894.4|15882.4|15901|15889|15890.4|15878.4|0
1701957600000|2023-12-07 14:00:00|15894.5|15882.5|15897.4|15885.4|15900.6|15888.6|15891.1|15879.1|0
1701957900000|2023-12-07 14:05:00|15896.3|15884.3|15902.8|15890.8|15905.6|15893.6|15896.1|15884.1|0
1701958200000|2023-12-07 14:10:00|15903.3|15891.3|15909.9|15897.9|15911.8|15899.8|15899.8|15887.8|0
1701958500000|2023-12-07 14:15:00|15911|15899|15911.3|15899.3|15915.3|15903.3|15908.3|15896.3|0
1701958800000|2023-12-07 14:20:00|15911.4|15899.4|15916.5|15904.5|15919.9|15907.9|15911.4|15899.4|0
1701959100000|2023-12-07 14:25:00|15913.1|15901.1|15918.4|15906.4|15924.3|15912.3|15912.5|15900.5|0
1701959400000|2023-12-07 14:30:00|15919|15907|15948.4|15936.4|15952.9|15940.9|15892.8|15880.8|0
1701959700000|2023-12-07 14:35:00|15949.1|15937.1|15944|15932|15966.6|15954.6|15926.9|15914.9|0
1701960000000|2023-12-07 14:40:00|15945.3|15933.3|15936.5|15924.5|15947|15935|15926|15914|0
1701960300000|2023-12-07 14:45:00|15937.8|15925.8|15897.3|15885.3|15938.5|15926.5|15892.6|15880.6|0
1701960600000|2023-12-07 14:50:00|15899.5|15887.5|15899.3|15887.3|15917.3|15905.3|15876.8|15864.8|0
1701960900000|2023-12-07 14:55:00|15901.2|15889.2|15895.1|15883.1|15918.1|15906.1|15886.1|15874.1|0
1701961200000|2023-12-07 15:00:00|15892.7|15880.7|15906.8|15894.8|15911.8|15899.8|15892|15880|0
1701961500000|2023-12-07 15:05:00|15905.3|15893.3|15899.7|15887.7|15927.1|15915.1|15895.5|15883.5|0
1701961800000|2023-12-07 15:10:00|15901.6|15889.6|15946.5|15934.5|15949.8|15937.8|15894.8|15882.8|0
1701962100000|2023-12-07 15:15:00|15948|15936|15953.7|15941.7|15965.3|15953.3|15944.1|15932.1|0
1701962400000|2023-12-07 15:20:00|15953.3|15941.3|15978.5|15966.5|15980.4|15968.4|15951.2|15939.2|0
1701962700000|2023-12-07 15:25:00|15979.3|15967.3|15976.8|15964.8|15981.4|15969.4|15965.5|15953.5|0
1701963000000|2023-12-07 15:30:00|15978.8|15966.8|15973|15961|15986.6|15974.6|15968.3|15956.3|0
1701963300000|2023-12-07 15:35:00|15973.8|15961.8|15991.5|15979.5|15991.9|15979.9|15972.3|15960.3|0
1701963600000|2023-12-07 15:40:00|15991.4|15979.4|15982.1|15970.1|15991.6|15979.6|15972.8|15960.8|0
1701963900000|2023-12-07 15:45:00|15982|15970|15982.1|15970.1|15987.4|15975.4|15976.6|15964.6|0
1701964200000|2023-12-07 15:50:00|15982|15970|15975.8|15963.8|15986.9|15974.9|15973.8|15961.8|0
1701964500000|2023-12-07 15:55:00|15975.2|15963.2|15981.8|15969.8|15981.9|15969.9|15967.1|15955.1|0
1701964800000|2023-12-07 16:00:00|15982.7|15970.7|15976.8|15964.8|15986.4|15974.4|15968.8|15956.8|0
1701965100000|2023-12-07 16:05:00|15976.3|15964.3|15986.8|15974.8|15992.9|15980.9|15972.7|15960.7|0
1701965400000|2023-12-07 16:10:00|15988.1|15976.1|15954.8|15942.8|15995.3|15983.3|15952.8|15940.8|0
1701965700000|2023-12-07 16:15:00|15955.2|15943.2|15927.2|15915.2|15956.8|15944.8|15916.2|15904.2|0
1701966000000|2023-12-07 16:20:00|15928.7|15916.7|15933.6|15921.6|15936.7|15924.7|15924.8|15912.8|0
1701966300000|2023-12-07 16:25:00|15932.8|15920.8|15954.7|15942.7|15956.3|15944.3|15932.8|15920.8|0
1701966600000|2023-12-07 16:30:00|15953.8|15941.8|15983.4|15971.4|15986.2|15974.2|15953.4|15941.4|0
1701966900000|2023-12-07 16:35:00|15983.8|15971.8|16001.4|15989.4|16001.4|15989.4|15980.8|15968.8|0
1701967200000|2023-12-07 16:40:00|15999.8|15987.8|15996.1|15984.1|16005.9|15993.9|15989.1|15977.1|0
1701967500000|2023-12-07 16:45:00|15996.6|15984.6|16001.4|15989.4|16009.9|15997.9|15994.1|15982.1|0
1701967800000|2023-12-07 16:50:00|16001.9|15989.9|16007|15995|16011|15999|15998.8|15986.8|0
1701968100000|2023-12-07 16:55:00|16006.6|15994.6|16008.6|15996.6|16010.1|15998.1|15998.1|15986.1|0
1701968400000|2023-12-07 17:00:00|16010|15998|16005.6|15993.6|16012.8|16000.8|15999|15987|0
1701968700000|2023-12-07 17:05:00|16004.9|15992.9|16005.8|15993.8|16008.6|15996.6|15995.5|15983.5|0
1701969000000|2023-12-07 17:10:00|16006.6|15994.6|15997.3|15985.3|16009.8|15997.8|15995.3|15983.3|0
1701969300000|2023-12-07 17:15:00|15997.9|15985.9|16027|16015|16029|16017|15996.8|15984.8|0
1701969600000|2023-12-07 17:20:00|16027.3|16015.3|16028.1|16016.1|16038.9|16026.9|16024|16012|0
1701969900000|2023-12-07 17:25:00|16027.9|16015.9|16032.3|16020.3|16033.8|16021.8|16025.3|16013.3|0
1701970200000|2023-12-07 17:30:00|16032.5|16020.5|16029|16017|16036.8|16024.8|16027.9|16015.9|0
1701970500000|2023-12-07 17:35:00|16029.3|16017.3|16024.6|16012.6|16030.6|16018.6|16016.4|16004.4|0
1701970800000|2023-12-07 17:40:00|16024.8|16012.8|16015.1|16003.1|16026.8|16014.8|16009.9|15997.9|0
1701971100000|2023-12-07 17:45:00|16014.6|16002.6|16021.8|16009.8|16022.6|16010.6|16009.9|15997.9|0
1701971400000|2023-12-07 17:50:00|16022.4|16010.4|16020|16008|16023.3|16011.3|16012.1|16000.1|0
1701971700000|2023-12-07 17:55:00|16020.4|16008.4|16017.4|16005.4|16028.8|16016.8|16017.4|16005.4|0
1701972000000|2023-12-07 18:00:00|16019.1|16007.1|16025|16013|16030.8|16018.8|16017|16005|0
1701972300000|2023-12-07 18:05:00|16024.8|16012.8|16034.1|16022.1|16037.2|16025.2|16023.8|16011.8|0
1701972600000|2023-12-07 18:10:00|16034.6|16022.6|16030|16018|16034.7|16022.7|16026.1|16014.1|0
1701972900000|2023-12-07 18:15:00|16030.7|16018.7|16015.3|16003.3|16030.8|16018.8|16011.6|15999.6|0
1701973200000|2023-12-07 18:20:00|16015.7|16003.7|16019.8|16007.8|16020.3|16008.3|16005.8|15993.8|0
1701973500000|2023-12-07 18:25:00|16021.3|16009.3|16010.8|15998.8|16022.8|16010.8|16004.1|15992.1|0
1701973800000|2023-12-07 18:30:00|16012.7|16000.7|16010.6|15998.6|16017.8|16005.8|16006.1|15994.1|0
1701974100000|2023-12-07 18:35:00|16010.8|15998.8|16011.8|15999.8|16018.1|16006.1|16001.6|15989.6|0
1701974400000|2023-12-07 18:40:00|16013.5|16001.5|16013.6|16001.6|16020|16008|16008.6|15996.6|0
1701974700000|2023-12-07 18:45:00|16013.2|16001.2|16010.2|15998.2|16018.6|16006.6|16009.5|15997.5|0
1701975000000|2023-12-07 18:50:00|16010.8|15998.8|16014.7|16002.7|16018.8|16006.8|16007.7|15995.7|0
1701975300000|2023-12-07 18:55:00|16014.8|16002.8|16018.6|16006.6|16020.8|16008.8|16012.6|16000.6|0
1701975600000|2023-12-07 19:00:00|16017.5|16005.5|16023.8|16011.8|16024.6|16012.6|16015|16003|0
1701975900000|2023-12-07 19:05:00|16023.6|16011.6|16028|16016|16028|16016|16014.1|16002.1|0
1701976200000|2023-12-07 19:10:00|16028.5|16016.5|16025.6|16013.6|16028.6|16016.6|16021|16009|0
1701976500000|2023-12-07 19:15:00|16025.8|16013.8|16037.5|16025.5|16038.7|16026.7|16022.8|16010.8|0
1701976800000|2023-12-07 19:20:00|16039|16027|16042.2|16030.2|16052|16040|16036.3|16024.3|0
1701977100000|2023-12-07 19:25:00|16041.7|16029.7|16044.6|16032.6|16045|16033|16038.1|16026.1|0
1701977400000|2023-12-07 19:30:00|16045.3|16033.3|16024.7|16012.7|16045.3|16033.3|16024.2|16012.2|0
1701977700000|2023-12-07 19:35:00|16024.5|16012.5|16023.2|16011.2|16029.5|16017.5|16019.5|16007.5|0
1701978000000|2023-12-07 19:40:00|16022.2|16010.2|16019.2|16007.2|16028|16016|16017.1|16005.1|0
1701978300000|2023-12-07 19:45:00|16018.8|16006.8|16024|16012|16024.3|16012.3|16013.8|16001.8|0
1701978600000|2023-12-07 19:50:00|16023.6|16011.6|16018.6|16006.6|16024.3|16012.3|16018|16006|0
1701978900000|2023-12-07 19:55:00|16018.2|16006.2|16009.6|15997.6|16018.3|16006.3|16008.8|15996.8|0
1701979200000|2023-12-07 20:00:00|16010.2|15998.2|16016.1|16004.1|16018.2|16006.2|16006|15994|0
1701979500000|2023-12-07 20:05:00|16016.2|16004.2|16020.3|16008.3|16025.6|16013.6|16014.7|16002.7|0
1701979800000|2023-12-07 20:10:00|16020.5|16008.5|16028.7|16016.7|16028.8|16016.8|16019.1|16007.1|0
1701980100000|2023-12-07 20:15:00|16028.5|16016.5|16034.1|16022.1|16034.1|16022.1|16026.8|16014.8|0
1701980400000|2023-12-07 20:20:00|16033.5|16021.5|16028.5|16016.5|16037.3|16025.3|16026|16014|0
1701980700000|2023-12-07 20:25:00|16028.7|16016.7|16026.6|16014.6|16030|16018|16023.8|16011.8|0
1701981000000|2023-12-07 20:30:00|16027.1|16015.1|16014.7|16002.7|16034.1|16022.1|16014.1|16002.1|0
1701981300000|2023-12-07 20:35:00|16015|16003|16018.8|16006.8|16020.3|16008.3|16013.2|16001.2|0
1701981600000|2023-12-07 20:40:00|16018.6|16006.6|16021.5|16009.5|16024.5|16012.5|16017.8|16005.8|0
1701981900000|2023-12-07 20:45:00|16020.8|16008.8|16017.5|16005.5|16022.7|16010.7|16014.7|16002.7|0
1701982200000|2023-12-07 20:50:00|16020.6|16008.6|16028|16016|16033|16021|16018.3|16006.3|0
1701982500000|2023-12-07 20:55:00|16029.3|16017.3|16023|16011|16032.1|16020.1|16022.3|16010.3|0
1701982800000|2023-12-07 21:00:00|16022.6|16010.6|16012.3|16000.3|16022.6|16010.6|16010.6|15998.6|0
1701983100000|2023-12-07 21:05:00|16012.2|16000.2|16008.8|15996.8|16013|16001|16008|15996|0
1701983400000|2023-12-07 21:10:00|16008.5|15996.5|16011.5|15999.5|16012|16000|16007.1|15995.1|0
1701983700000|2023-12-07 21:15:00|16011.7|15999.7|16006.6|15994.6|16018.8|16006.8|16001.6|15989.6|0
1701984000000|2023-12-07 21:20:00|16006.8|15994.8|16005.6|15993.6|16008.8|15996.8|16005|15993|0
1701984300000|2023-12-07 21:25:00|16005.3|15993.3|16000.5|15988.5|16006.1|15994.1|15999.3|15987.3|0
1701984600000|2023-12-07 21:30:00|16000.3|15988.3|15996.3|15984.3|16001.1|15989.1|15992.5|15980.5|0
1701984900000|2023-12-07 21:35:00|15996.2|15984.2|15997.3|15985.3|15999.7|15987.7|15996.2|15984.2|0
1701985200000|2023-12-07 21:40:00|15997.2|15985.2|15998.1|15986.1|16000.8|15988.8|15995.3|15983.3|0
1701985500000|2023-12-07 21:45:00|15998.2|15986.2|16002.2|15990.2|16002.6|15990.6|15995.2|15983.2|0
1701985800000|2023-12-07 21:50:00|16002.3|15990.3|16002|15990|16002.8|15990.8|15998|15986|0
1701986100000|2023-12-07 21:55:00|16002.1|15990.1|16002.9|15990.9|16004.5|15992.5|16001.2|15989.2|0
1701986400000|2023-12-07 22:00:00|16003.1|15991.1|16004.2|15992.2|16004.7|15992.7|16002.4|15990.4|0
1701986700000|2023-12-07 22:05:00|16004.3|15992.3|16005|15993|16005.8|15993.8|16003.7|15991.7|0
1701987000000|2023-12-07 22:10:00|16005.1|15993.1|16004.1|15992.1|16005.6|15993.6|16003.7|15991.7|0
1701987300000|2023-12-07 22:15:00|16004|15992|16004.5|15992.5|16006|15994|16003.7|15991.7|0
1701987600000|2023-12-07 22:20:00|16004.9|15992.9|16006.6|15994.6|16006.6|15994.6|16003.9|15991.9|0
1701987900000|2023-12-07 22:25:00|16006.7|15994.7|16007.2|15995.2|16007.2|15995.2|16006.1|15994.1|0
1701988200000|2023-12-07 22:30:00|16007.8|15995.8|16005.8|15993.8|16007.8|15995.8|16005.7|15993.7|0
1701988500000|2023-12-07 22:35:00|16006.5|15994.5|16008.2|15996.2|16008.2|15996.2|16006.4|15994.4|0
1701988800000|2023-12-07 22:40:00|16008.3|15996.3|16007.1|15995.1|16009.7|15997.7|16007.1|15995.1|0
1701989100000|2023-12-07 22:45:00|16006.5|15994.5|16006.8|15994.8|16010.2|15998.2|16005.9|15993.9|0
1701989400000|2023-12-07 22:50:00|16006.7|15994.7|16009.7|15997.7|16009.8|15997.8|16006.7|15994.7|0
1701989700000|2023-12-07 22:55:00|16010.9|15998.9|16010.4|15998.4|16011.5|15999.5|16010.4|15998.4|0
1701990000000|2023-12-07 23:00:00|16006.8|15994.8|16014.6|16002.6|16015.6|16003.6|16006.1|15994.1|0
1701990300000|2023-12-07 23:05:00|16014.8|16002.8|16011.2|15999.2|16014.8|16002.8|16010.3|15998.3|0
1701990600000|2023-12-07 23:10:00|16011.4|15999.4|16011.6|15999.6|16013.2|16001.2|16010.4|15998.4|0
1701990900000|2023-12-07 23:15:00|16011.4|15999.4|16010.2|15998.2|16012.2|16000.2|16008.6|15996.6|0
1701991200000|2023-12-07 23:20:00|16009.9|15997.9|16006.1|15994.1|16010.6|15998.6|16005.6|15993.6|0
1701991500000|2023-12-07 23:25:00|16006.2|15994.2|16006.8|15994.8|16011.3|15999.3|16006.1|15994.1|0
1701991800000|2023-12-07 23:30:00|16006.7|15994.7|16008.9|15996.9|16008.9|15996.9|16006.3|15994.3|0
1701992100000|2023-12-07 23:35:00|16008.8|15996.8|16007.9|15995.9|16010.4|15998.4|16007.1|15995.1|0
1701992400000|2023-12-07 23:40:00|16008.1|15996.1|16006.1|15994.1|16008.1|15996.1|16004.8|15992.8|0
1701992700000|2023-12-07 23:45:00|16006.2|15994.2|16004.4|15992.4|16006.9|15994.9|16003.9|15991.9|0
1701993000000|2023-12-07 23:50:00|16004.7|15992.7|16005.7|15993.7|16008.6|15996.6|16004.7|15992.7|0
1701993300000|2023-12-07 23:55:00|16005.8|15993.8|16007.6|15995.6|16010.2|15998.2|16005.7|15993.7|0
1701993600000|2023-12-08 00:00:00|16008.1|15996.1|16009.4|15997.4|16010.3|15998.3|16006.6|15994.6|0
1701993900000|2023-12-08 00:05:00|16009.6|15997.6|16012.2|16000.2|16014.4|16002.4|16008.7|15996.7|0
1701994200000|2023-12-08 00:10:00|16011.9|15999.9|16012.8|16000.8|16014.8|16002.8|16011.6|15999.6|0
1701994500000|2023-12-08 00:15:00|16012.7|16000.7|16008.7|15996.7|16012.7|16000.7|16006.3|15994.3|0
1701994800000|2023-12-08 00:20:00|16008.8|15996.8|16013.2|16001.2|16014.1|16002.1|16007.2|15995.2|0
1701995100000|2023-12-08 00:25:00|16013.3|16001.3|16013.1|16001.1|16015.6|16003.6|16012.6|16000.6|0
1701995400000|2023-12-08 00:30:00|16012.9|16000.9|16014.4|16002.4|16014.9|16002.9|16011.3|15999.3|0
1701995700000|2023-12-08 00:35:00|16014.6|16002.6|16017.1|16005.1|16017.7|16005.7|16009.3|15997.3|0
1701996000000|2023-12-08 00:40:00|16016.8|16004.8|16015.3|16003.3|16018.1|16006.1|16012.3|16000.3|0
1701996300000|2023-12-08 00:45:00|16015.4|16003.4|16012.2|16000.2|16015.4|16003.4|16010.9|15998.9|0
1701996600000|2023-12-08 00:50:00|16012.3|16000.3|16008.6|15996.6|16012.3|16000.3|16008.1|15996.1|0
1701996900000|2023-12-08 00:55:00|16008.7|15996.7|16011.1|15999.1|16011.6|15999.6|16008.2|15996.2|0
1701997200000|2023-12-08 01:00:00|16010.8|15998.8|16009.7|15997.7|16012.2|16000.2|16008.1|15996.1|0
1701997500000|2023-12-08 01:05:00|16009.8|15997.8|16008.9|15996.9|16010.6|15998.6|16007.9|15995.9|0
1701997800000|2023-12-08 01:10:00|16009.2|15997.2|16006.6|15994.6|16009.2|15997.2|16003.7|15991.7|0
1701998100000|2023-12-08 01:15:00|16006.8|15994.8|16004.4|15992.4|16010.3|15998.3|16004.4|15992.4|0
1701998400000|2023-12-08 01:20:00|16004.3|15992.3|16001.6|15989.6|16005.1|15993.1|16000.8|15988.8|0
1701998700000|2023-12-08 01:25:00|16001.7|15989.7|16003.3|15991.3|16003.8|15991.8|15999.6|15987.6|0
1701999000000|2023-12-08 01:30:00|16002.3|15990.3|16002.6|15990.6|16003.8|15991.8|15996.4|15984.4|0
1701999300000|2023-12-08 01:35:00|16003.1|15991.1|16010.4|15998.4|16011.7|15999.7|16002.6|15990.6|0
1701999600000|2023-12-08 01:40:00|16010.1|15998.1|16001.4|15989.4|16011.9|15999.9|16001.4|15989.4|0
1701999900000|2023-12-08 01:45:00|16001.6|15989.6|15999.4|15987.4|16003.6|15991.6|15998.9|15986.9|0
1702000200000|2023-12-08 01:50:00|15999.3|15987.3|15999.6|15987.6|16004.1|15992.1|15999.1|15987.1|0
1702000500000|2023-12-08 01:55:00|15999.3|15987.3|15999.1|15987.1|16000.6|15988.6|15994.7|15982.7|0
1702000800000|2023-12-08 02:00:00|15998.8|15986.8|15999.9|15987.9|16002.6|15990.6|15998.8|15986.8|0
1702001100000|2023-12-08 02:05:00|16000.1|15988.1|16002.3|15990.3|16003.8|15991.8|15997.8|15985.8|0
1702001400000|2023-12-08 02:10:00|16002.1|15990.1|16004.2|15992.2|16005.7|15993.7|16002.1|15990.1|0
1702001700000|2023-12-08 02:15:00|16004.1|15992.1|16006.7|15994.7|16008.7|15996.7|16003.9|15991.9|0
1702002000000|2023-12-08 02:20:00|16006.6|15994.6|16004.4|15992.4|16007.3|15995.3|16003.6|15991.6|0
1702002300000|2023-12-08 02:25:00|16004.3|15992.3|16007.6|15995.6|16008.4|15996.4|16003.6|15991.6|0
1702002600000|2023-12-08 02:30:00|16007.4|15995.4|16005.3|15993.3|16009.1|15997.1|16004.9|15992.9|0
1702002900000|2023-12-08 02:35:00|16005.2|15993.2|16005.2|15993.2|16006.3|15994.3|16004.1|15992.1|0
1702003200000|2023-12-08 02:40:00|16005.1|15993.1|16005.6|15993.6|16006.6|15994.6|16002.6|15990.6|0
1702003500000|2023-12-08 02:45:00|16005.7|15993.7|16005.1|15993.1|16007.1|15995.1|16004.3|15992.3|0
1702003800000|2023-12-08 02:50:00|16004.8|15992.8|16004.8|15992.8|16006.4|15994.4|16004.4|15992.4|0
1702004100000|2023-12-08 02:55:00|16004.6|15992.6|16005.4|15993.4|16006.6|15994.6|16003.4|15991.4|0
1702004400000|2023-12-08 03:00:00|16005.3|15993.3|16004.9|15992.9|16006.3|15994.3|16004.1|15992.1|0
1702004700000|2023-12-08 03:05:00|16005.1|15993.1|16004.7|15992.7|16006.2|15994.2|16002.7|15990.7|0
1702005000000|2023-12-08 03:10:00|16005.1|15993.1|16008.7|15996.7|16009.2|15997.2|16004.1|15992.1|0
1702005300000|2023-12-08 03:15:00|16008.4|15996.4|16008.2|15996.2|16010.2|15998.2|16006.8|15994.8|0
1702005600000|2023-12-08 03:20:00|16008.1|15996.1|16009.7|15997.7|16011.8|15999.8|16008.1|15996.1|0
1702005900000|2023-12-08 03:25:00|16009.6|15997.6|16008.8|15996.8|16011.8|15999.8|16008.1|15996.1|0
1702006200000|2023-12-08 03:30:00|16009.1|15997.1|16010.4|15998.4|16010.6|15998.6|16008.8|15996.8|0
1702006500000|2023-12-08 03:35:00|16010.3|15998.3|16009.6|15997.6|16011.6|15999.6|16009.4|15997.4|0
1702006800000|2023-12-08 03:40:00|16009.4|15997.4|16006.2|15994.2|16009.7|15997.7|16004.8|15992.8|0
1702007100000|2023-12-08 03:45:00|16005.6|15993.6|16007.6|15995.6|16008.2|15996.2|16005.6|15993.6|0
1702007400000|2023-12-08 03:50:00|16007.7|15995.7|16009.3|15997.3|16009.7|15997.7|16007.3|15995.3|0
1702007700000|2023-12-08 03:55:00|16009.4|15997.4|16013.4|16001.4|16014.2|16002.2|16009.3|15997.3|0
1702008000000|2023-12-08 04:00:00|16013.3|16001.3|16011.9|15999.9|16013.9|16001.9|16010.4|15998.4|0
1702008300000|2023-12-08 04:05:00|16012.1|16000.1|16013.2|16001.2|16013.2|16001.2|16010.6|15998.6|0
1702008600000|2023-12-08 04:10:00|16013.1|16001.1|16015.7|16003.7|16015.8|16003.8|16012.4|16000.4|0
1702008900000|2023-12-08 04:15:00|16016.3|16004.3|16014.1|16002.1|16016.7|16004.7|16013.8|16001.8|0
1702009200000|2023-12-08 04:20:00|16014.2|16002.2|16012.1|16000.1|16014.2|16002.2|16010.9|15998.9|0
1702009500000|2023-12-08 04:25:00|16012.2|16000.2|16011.7|15999.7|16012.4|16000.4|16010.8|15998.8|0
1702009800000|2023-12-08 04:30:00|16011.6|15999.6|16012.1|16000.1|16012.7|16000.7|16011.2|15999.2|0
1702010100000|2023-12-08 04:35:00|16012.2|16000.2|16012.7|16000.7|16013.1|16001.1|16011.2|15999.2|0
1702010400000|2023-12-08 04:40:00|16012.8|16000.8|16011.4|15999.4|16013.6|16001.6|16011.2|15999.2|0
1702010700000|2023-12-08 04:45:00|16011.1|15999.1|16013.1|16001.1|16013.2|16001.2|16011.1|15999.1|0
1702011000000|2023-12-08 04:50:00|16012.9|16000.9|16013.6|16001.6|16014.3|16002.3|16012.8|16000.8|0
1702011300000|2023-12-08 04:55:00|16013.8|16001.8|16014.6|16002.6|16014.8|16002.8|16012.9|16000.9|0
1702011600000|2023-12-08 05:00:00|16015.6|16003.6|16013.9|16001.9|16015.7|16003.7|16013.3|16001.3|0
1702011900000|2023-12-08 05:05:00|16013.8|16001.8|16012.8|16000.8|16014.8|16002.8|16010.8|15998.8|0
1702012200000|2023-12-08 05:10:00|16012.3|16000.3|16013.6|16001.6|16013.6|16001.6|16012.1|16000.1|0
1702012500000|2023-12-08 05:15:00|16013.4|16001.4|16014.7|16002.7|16016.1|16004.1|16011.8|15999.8|0
1702012800000|2023-12-08 05:20:00|16014.6|16002.6|16010.4|15998.4|16014.8|16002.8|16010.3|15998.3|0
1702013100000|2023-12-08 05:25:00|16010.3|15998.3|16010.3|15998.3|16010.3|15998.3|16006.9|15994.9|0
1702013400000|2023-12-08 05:30:00|16009.8|15997.8|16007.1|15995.1|16010.1|15998.1|16006.2|15994.2|0
1702013700000|2023-12-08 05:35:00|16006.9|15994.9|16005.8|15993.8|16006.9|15994.9|16004.8|15992.8|0
1702014000000|2023-12-08 05:40:00|16006.4|15994.4|16009.4|15997.4|16009.9|15997.9|16005.2|15993.2|0
1702014300000|2023-12-08 05:45:00|16009.3|15997.3|16008.8|15996.8|16010.2|15998.2|16008.2|15996.2|0
1702014600000|2023-12-08 05:50:00|16008.7|15996.7|16007.3|15995.3|16009.2|15997.2|16006.2|15994.2|0
1702014900000|2023-12-08 05:55:00|16007.4|15995.4|16005.1|15993.1|16007.6|15995.6|16003.1|15991.1|0
1702015200000|2023-12-08 06:00:00|16004.9|15992.9|16006.9|15994.9|16007.3|15995.3|16003.1|15991.1|0
1702015500000|2023-12-08 06:05:00|16006.6|15994.6|16003.7|15991.7|16006.9|15994.9|16003.1|15991.1|0
1702015800000|2023-12-08 06:10:00|16003.6|15991.6|16002.6|15990.6|16004.8|15992.8|16002.6|15990.6|0
1702016100000|2023-12-08 06:15:00|16002.7|15990.7|16001.9|15989.9|16002.9|15990.9|16000.9|15988.9|0
1702016400000|2023-12-08 06:20:00|16001.8|15989.8|16004.8|15992.8|16005.8|15993.8|16001.6|15989.6|0
1702016700000|2023-12-08 06:25:00|16004.7|15992.7|16003.2|15991.2|16004.9|15992.9|16001.2|15989.2|0
1702017000000|2023-12-08 06:30:00|16002.8|15990.8|15999.8|15987.8|16002.9|15990.9|15998.9|15986.9|0
1702017300000|2023-12-08 06:35:00|15999.9|15987.9|15999.9|15987.9|16000.8|15988.8|15998.9|15986.9|0
1702017600000|2023-12-08 06:40:00|15999.7|15987.7|15999.9|15987.9|16000.7|15988.7|15999.2|15987.2|0
1702017900000|2023-12-08 06:45:00|15999.8|15987.8|15999.3|15987.3|16000.2|15988.2|15998.9|15986.9|0
1702018200000|2023-12-08 06:50:00|15999.2|15987.2|16000.3|15988.3|16000.3|15988.3|15998.2|15986.2|0
1702018500000|2023-12-08 06:55:00|16000.2|15988.2|15999.9|15987.9|16000.7|15988.7|15997.7|15985.7|0
1702018800000|2023-12-08 07:00:00|16000.4|15988.4|15996.1|15984.1|16000.4|15988.4|15994.3|15982.3|0
1702019100000|2023-12-08 07:05:00|15996.3|15984.3|15996.1|15984.1|15997.9|15985.9|15994.8|15982.8|0
1702019400000|2023-12-08 07:10:00|15995.9|15983.9|15995.1|15983.1|15997.3|15985.3|15994.6|15982.6|0
1702019700000|2023-12-08 07:15:00|15995.2|15983.2|15988.7|15976.7|15995.3|15983.3|15988.6|15976.6|0
1702020000000|2023-12-08 07:20:00|15988.8|15976.8|15990.2|15978.2|15993.2|15981.2|15987.1|15975.1|0
1702020300000|2023-12-08 07:25:00|15989.8|15977.8|15989.8|15977.8|15993.1|15981.1|15988.8|15976.8|0
1702020600000|2023-12-08 07:30:00|15990.8|15978.8|15984.3|15972.3|15991.1|15979.1|15983.2|15971.2|0
1702020900000|2023-12-08 07:35:00|15984.4|15972.4|15983.6|15971.6|15986.1|15974.1|15983.6|15971.6|0
1702021200000|2023-12-08 07:40:00|15983.3|15971.3|15986.6|15974.6|15988.2|15976.2|15982.8|15970.8|0
1702021500000|2023-12-08 07:45:00|15986.7|15974.7|15984.1|15972.1|15988.3|15976.3|15984.1|15972.1|0
1702021800000|2023-12-08 07:50:00|15984.6|15972.6|15981.7|15969.7|15985.8|15973.8|15981.4|15969.4|0
1702022100000|2023-12-08 07:55:00|15981.9|15969.9|15984.3|15972.3|15986.3|15974.3|15981.4|15969.4|0
1702022400000|2023-12-08 08:00:00|15984.8|15972.8|15979.6|15967.6|15992.3|15980.3|15976.6|15964.6|0
1702022700000|2023-12-08 08:05:00|15980.7|15968.7|15984.2|15972.2|15984.6|15972.6|15980.3|15968.3|0
1702023000000|2023-12-08 08:10:00|15983.6|15971.6|15984.7|15972.7|15986.2|15974.2|15978.8|15966.8|0
1702023300000|2023-12-08 08:15:00|15984.8|15972.8|15991.6|15979.6|15992.6|15980.6|15982.8|15970.8|0
1702023600000|2023-12-08 08:20:00|15991.7|15979.7|15991.8|15979.8|15993.7|15981.7|15989.3|15977.3|0
1702023900000|2023-12-08 08:25:00|15991.7|15979.7|15989.3|15977.3|15994.3|15982.3|15989.3|15977.3|0
1702024200000|2023-12-08 08:30:00|15989.4|15977.4|15993.9|15981.9|15994.4|15982.4|15987.7|15975.7|0
1702024500000|2023-12-08 08:35:00|15994.1|15982.1|15995.1|15983.1|15997.4|15985.4|15993.1|15981.1|0
1702024800000|2023-12-08 08:40:00|15994.9|15982.9|15996.8|15984.8|15997.6|15985.6|15992.9|15980.9|0
1702025100000|2023-12-08 08:45:00|15997.1|15985.1|15995.4|15983.4|15997.4|15985.4|15993.9|15981.9|0
1702025400000|2023-12-08 08:50:00|15995.3|15983.3|15995.1|15983.1|15996.2|15984.2|15990.2|15978.2|0
1702025700000|2023-12-08 08:55:00|15995.3|15983.3|15995.6|15983.6|15996.3|15984.3|15990.4|15978.4|0
1702026000000|2023-12-08 09:00:00|15994.9|15982.9|15999.9|15987.9|16001.6|15989.6|15994.3|15982.3|0
1702026300000|2023-12-08 09:05:00|16000.1|15988.1|16000.3|15988.3|16000.8|15988.8|15997.1|15985.1|0
1702026600000|2023-12-08 09:10:00|16000.2|15988.2|16005.8|15993.8|16005.9|15993.9|15999.6|15987.6|0
1702026900000|2023-12-08 09:15:00|16005.7|15993.7|16014.6|16002.6|16014.7|16002.7|16005.7|15993.7|0
1702027200000|2023-12-08 09:20:00|16014.4|16002.4|16009.9|15997.9|16014.6|16002.6|16007.1|15995.1|0
1702027500000|2023-12-08 09:25:00|16009.3|15997.3|16012.2|16000.2|16013.3|16001.3|16006.7|15994.7|0
1702027800000|2023-12-08 09:30:00|16012.6|16000.6|16011.3|15999.3|16015.6|16003.6|16008.8|15996.8|0
1702028100000|2023-12-08 09:35:00|16011.1|15999.1|16012.6|16000.6|16013.6|16001.6|16009.3|15997.3|0
1702028400000|2023-12-08 09:40:00|16012.4|16000.4|16013.7|16001.7|16016.4|16004.4|16010.3|15998.3|0
1702028700000|2023-12-08 09:45:00|16014.3|16002.3|16013.7|16001.7|16016.7|16004.7|16012.6|16000.6|0
1702029000000|2023-12-08 09:50:00|16013.8|16001.8|16015.8|16003.8|16015.8|16003.8|16010.7|15998.7|0
1702029300000|2023-12-08 09:55:00|16015.7|16003.7|16015.1|16003.1|16015.8|16003.8|16013.4|16001.4|0
1702029600000|2023-12-08 10:00:00|16014.6|16002.6|16015.6|16003.6|16018.8|16006.8|16013.7|16001.7|0
1702029900000|2023-12-08 10:05:00|16015.8|16003.8|16007.6|15995.6|16016.1|16004.1|16006.8|15994.8|0
1702030200000|2023-12-08 10:10:00|16009.4|15997.4|16018.6|16006.6|16018.7|16006.7|16009.2|15997.2|0
1702030500000|2023-12-08 10:15:00|16018.7|16006.7|16017.3|16005.3|16021.8|16009.8|16015.6|16003.6|0
1702030800000|2023-12-08 10:20:00|16018.6|16006.6|16021.4|16009.4|16021.6|16009.6|16015.2|16003.2|0
1702031100000|2023-12-08 10:25:00|16020.8|16008.8|16021.6|16009.6|16024.7|16012.7|16020.8|16008.8|0
1702031400000|2023-12-08 10:30:00|16021.4|16009.4|16022.2|16010.2|16023.2|16011.2|16020.8|16008.8|0
1702031700000|2023-12-08 10:35:00|16022.1|16010.1|16025.6|16013.6|16025.7|16013.7|16020.2|16008.2|0
1702032000000|2023-12-08 10:40:00|16025.4|16013.4|16024.4|16012.4|16026.2|16014.2|16023.6|16011.6|0
1702032300000|2023-12-08 10:45:00|16025.2|16013.2|16025.1|16013.1|16026.3|16014.3|16024.2|16012.2|0
1702032600000|2023-12-08 10:50:00|16024.8|16012.8|16024.6|16012.6|16025.3|16013.3|16021.3|16009.3|0
1702032900000|2023-12-08 10:55:00|16023.8|16011.8|16018.8|16006.8|16024.6|16012.6|16018.6|16006.6|0
1702033200000|2023-12-08 11:00:00|16018.7|16006.7|16019.8|16007.8|16022.1|16010.1|16018.6|16006.6|0
1702033500000|2023-12-08 11:05:00|16019.6|16007.6|16015.8|16003.8|16019.8|16007.8|16015.8|16003.8|0
1702033800000|2023-12-08 11:10:00|16015.7|16003.7|16013.2|16001.2|16016.7|16004.7|16013.2|16001.2|0
1702034100000|2023-12-08 11:15:00|16013.3|16001.3|16007.8|15995.8|16013.7|16001.7|16007.8|15995.8|0
1702034400000|2023-12-08 11:20:00|16007.9|15995.9|16007.6|15995.6|16013.7|16001.7|16006.9|15994.9|0
1702034700000|2023-12-08 11:25:00|16007.4|15995.4|16004.8|15992.8|16007.6|15995.6|16002.1|15990.1|0
1702035000000|2023-12-08 11:30:00|16004.9|15992.9|16007.6|15995.6|16009.9|15997.9|16004.3|15992.3|0
1702035300000|2023-12-08 11:35:00|16007.4|15995.4|15995.9|15983.9|16007.7|15995.7|15993.7|15981.7|0
1702035600000|2023-12-08 11:40:00|15996.1|15984.1|15997.1|15985.1|15999.3|15987.3|15995.9|15983.9|0
1702035900000|2023-12-08 11:45:00|15997.2|15985.2|15988.3|15976.3|15997.3|15985.3|15988.3|15976.3|0
1702036200000|2023-12-08 11:50:00|15989.1|15977.1|15990.3|15978.3|15993.6|15981.6|15987.3|15975.3|0
1702036500000|2023-12-08 11:55:00|15990.8|15978.8|15985.8|15973.8|15991.2|15979.2|15979.4|15967.4|0
1702036800000|2023-12-08 12:00:00|15987.6|15975.6|15969.3|15957.3|15990.3|15978.3|15969.3|15957.3|0
1702037100000|2023-12-08 12:05:00|15970.3|15958.3|15969.6|15957.6|15973.8|15961.8|15963.3|15951.3|0
1702037400000|2023-12-08 12:10:00|15968.6|15956.6|15961.1|15949.1|15968.6|15956.6|15959.1|15947.1|0
1702037700000|2023-12-08 12:15:00|15960.8|15948.8|15972.3|15960.3|15975.1|15963.1|15959.2|15947.2|0
1702038000000|2023-12-08 12:20:00|15972.1|15960.1|15976.2|15964.2|15982.1|15970.1|15972.1|15960.1|0
1702038300000|2023-12-08 12:25:00|15976.1|15964.1|15985.8|15973.8|15985.9|15973.9|15976.1|15964.1|0
1702038600000|2023-12-08 12:30:00|15986.9|15974.9|15982.9|15970.9|15986.9|15974.9|15980.3|15968.3|0
1702038900000|2023-12-08 12:35:00|15983.1|15971.1|15986.3|15974.3|15986.3|15974.3|15978.6|15966.6|0
1702039200000|2023-12-08 12:40:00|15986.6|15974.6|15973.6|15961.6|15989.6|15977.6|15972.6|15960.6|0
1702039500000|2023-12-08 12:45:00|15973.8|15961.8|15975.8|15963.8|15983.7|15971.7|15971.8|15959.8|0
1702039800000|2023-12-08 12:50:00|15975.6|15963.6|15979.3|15967.3|15981.3|15969.3|15973.4|15961.4|0
1702040100000|2023-12-08 12:55:00|15979.6|15967.6|15976.2|15964.2|15980.4|15968.4|15973.9|15961.9|0
1702040400000|2023-12-08 13:00:00|15977.7|15965.7|15969.8|15957.8|15978.2|15966.2|15965.8|15953.8|0
1702040700000|2023-12-08 13:05:00|15970.3|15958.3|15965.3|15953.3|15971.8|15959.8|15961.9|15949.9|0
1702041000000|2023-12-08 13:10:00|15965.6|15953.6|15966.7|15954.7|15968.4|15956.4|15951.9|15939.9|0
1702041300000|2023-12-08 13:15:00|15967.6|15955.6|15963.4|15951.4|15969.1|15957.1|15962.8|15950.8|0
1702041600000|2023-12-08 13:20:00|15963.1|15951.1|15976.6|15964.6|15976.6|15964.6|15960.1|15948.1|0
1702041900000|2023-12-08 13:25:00|15977.2|15965.2|15962.9|15950.9|15977.4|15965.4|15961.9|15949.9|0
1702042200000|2023-12-08 13:30:00|15971.4|15959.4|15916.6|15904.6|15971.4|15959.4|15879.4|15867.4|0
1702042500000|2023-12-08 13:35:00|15913.9|15901.9|15944.4|15932.4|15944.9|15932.9|15910.8|15898.8|0
1702042800000|2023-12-08 13:40:00|15944.9|15932.9|15961.6|15949.6|15973.1|15961.1|15938.4|15926.4|0
1702043100000|2023-12-08 13:45:00|15957.8|15945.8|15963.8|15951.8|15971.6|15959.6|15953.8|15941.8|0
1702043400000|2023-12-08 13:50:00|15966.3|15954.3|15970.1|15958.1|15975.6|15963.6|15961.6|15949.6|0
1702043700000|2023-12-08 13:55:00|15970.6|15958.6|15952.9|15940.9|15970.9|15958.9|15949.1|15937.1|0
1702044000000|2023-12-08 14:00:00|15954.9|15942.9|15955.6|15943.6|15967.6|15955.6|15950.3|15938.3|0
1702044300000|2023-12-08 14:05:00|15956.2|15944.2|15952.8|15940.8|15960.4|15948.4|15942.4|15930.4|0
1702044600000|2023-12-08 14:10:00|15952.6|15940.6|15941.1|15929.1|15955.4|15943.4|15939.3|15927.3|0
1702044900000|2023-12-08 14:15:00|15941.3|15929.3|15937.3|15925.3|15947.1|15935.1|15936.7|15924.7|0
1702045200000|2023-12-08 14:20:00|15937.2|15925.2|15938.3|15926.3|15944.7|15932.7|15936.8|15924.8|0
1702045500000|2023-12-08 14:25:00|15935.8|15923.8|15942.9|15930.9|15942.9|15930.9|15927.2|15915.2|0
1702045800000|2023-12-08 14:30:00|15943.2|15931.2|15954.6|15942.6|15980.6|15968.6|15936.8|15924.8|0
1702046100000|2023-12-08 14:35:00|15955.6|15943.6|15967.8|15955.8|15969.6|15957.6|15947.3|15935.3|0
1702046400000|2023-12-08 14:40:00|15966.2|15954.2|16011.1|15999.1|16011.1|15999.1|15964.1|15952.1|0
1702046700000|2023-12-08 14:45:00|16010.8|15998.8|16003.8|15991.8|16011.3|15999.3|15986.2|15974.2|0
1702047000000|2023-12-08 14:50:00|16004.7|15992.7|15979.8|15967.8|16010.2|15998.2|15974.2|15962.2|0
1702047300000|2023-12-08 14:55:00|15978.8|15966.8|15987.7|15975.7|15992.9|15980.9|15970.7|15958.7|0
1702047600000|2023-12-08 15:00:00|16011.5|15999.5|16036.5|16024.5|16037.3|16025.3|16004.5|15992.5|0
1702047900000|2023-12-08 15:05:00|16036|16024|16077.4|16065.4|16077.4|16065.4|16021.9|16009.9|0
1702048200000|2023-12-08 15:10:00|16075.7|16063.7|16075.4|16063.4|16080.4|16068.4|16056.2|16044.2|0
1702048500000|2023-12-08 15:15:00|16076|16064|16090.9|16078.9|16102|16090|16073.9|16061.9|0
1702048800000|2023-12-08 15:20:00|16091.7|16079.7|16102.4|16090.4|16105.3|16093.3|16087.7|16075.7|0
1702049100000|2023-12-08 15:25:00|16103.7|16091.7|16090.9|16078.9|16104.8|16092.8|16079.3|16067.3|0
1702049400000|2023-12-08 15:30:00|16094.3|16082.3|16053.2|16041.2|16095.7|16083.7|16049.7|16037.7|0
1702049700000|2023-12-08 15:35:00|16052.2|16040.2|16021.3|16009.3|16054|16042|16014.8|16002.8|0
1702050000000|2023-12-08 15:40:00|16019.7|16007.7|16035.3|16023.3|16039.7|16027.7|16016.3|16004.3|0
1702050300000|2023-12-08 15:45:00|16034.2|16022.2|16055.4|16043.4|16055.7|16043.7|16027|16015|0
1702050600000|2023-12-08 15:50:00|16057|16045|16088.2|16076.2|16088.4|16076.4|16052.2|16040.2|0
1702050900000|2023-12-08 15:55:00|16087.9|16075.9|16098.2|16086.2|16101.3|16089.3|16074.9|16062.9|0
1702051200000|2023-12-08 16:00:00|16100.5|16088.5|16077.3|16065.3|16104.5|16092.5|16066.2|16054.2|0
1702051500000|2023-12-08 16:05:00|16076.5|16064.5|16066.7|16054.7|16076.5|16064.5|16058.4|16046.4|0
1702051800000|2023-12-08 16:10:00|16067.2|16055.2|16058.9|16046.9|16067.4|16055.4|16050.3|16038.3|0
1702052100000|2023-12-08 16:15:00|16059.4|16047.4|16025.2|16013.2|16059.4|16047.4|16020.9|16008.9|0
1702052400000|2023-12-08 16:20:00|16026|16014|16034.3|16022.3|16034.3|16022.3|16020.2|16008.2|0
1702052700000|2023-12-08 16:25:00|16032.9|16020.9|16046.4|16034.4|16053.8|16041.8|16023.8|16011.8|0
1702053000000|2023-12-08 16:30:00|16046.7|16034.7|16043.7|16031.7|16054.9|16042.9|16036.9|16024.9|0
1702053300000|2023-12-08 16:35:00|16043.4|16031.4|16015.4|16003.4|16048.4|16036.4|16003.2|15991.2|0
1702053600000|2023-12-08 16:40:00|16015|16003|16016.4|16004.4|16016.4|16004.4|16003.7|15991.7|0
1702053900000|2023-12-08 16:45:00|16017.2|16005.2|16019.8|16007.8|16023.7|16011.7|16010.9|15998.9|0
1702054200000|2023-12-08 16:50:00|16019.4|16007.4|16022.9|16010.9|16024.9|16012.9|16011.4|15999.4|0
1702054500000|2023-12-08 16:55:00|16023.4|16011.4|16019.8|16007.8|16033.4|16021.4|16013.5|16001.5|0
1702054800000|2023-12-08 17:00:00|16019.9|16007.9|16019.4|16007.4|16029.7|16017.7|16009.3|15997.3|0
1702055100000|2023-12-08 17:05:00|16018.8|16006.8|16019.2|16007.2|16029.2|16017.2|16016.9|16004.9|0
1702055400000|2023-12-08 17:10:00|16018.9|16006.9|15995.2|15983.2|16021.9|16009.9|15995.2|15983.2|0
1702055700000|2023-12-08 17:15:00|15996.2|15984.2|16028.8|16016.8|16028.8|16016.8|15983.2|15971.2|0
1702056000000|2023-12-08 17:20:00|16028.4|16016.4|16038.7|16026.7|16044.2|16032.2|16027.4|16015.4|0
1702056300000|2023-12-08 17:25:00|16038|16026|16047.4|16035.4|16055|16043|16036.7|16024.7|0
1702056600000|2023-12-08 17:30:00|16047.3|16035.3|16042|16030|16052|16040|16036|16024|0
1702056900000|2023-12-08 17:35:00|16042.7|16030.7|16046.3|16034.3|16047.7|16035.7|16033.8|16021.8|0
1702057200000|2023-12-08 17:40:00|16046.5|16034.5|16052.9|16040.9|16057.3|16045.3|16044.4|16032.4|0
1702057500000|2023-12-08 17:45:00|16053|16041|16051.3|16039.3|16057.2|16045.2|16050.5|16038.5|0
1702057800000|2023-12-08 17:50:00|16052.4|16040.4|16056.7|16044.7|16062.3|16050.3|16048.4|16036.4|0
1702058100000|2023-12-08 17:55:00|16056.8|16044.8|16060.4|16048.4|16061.4|16049.4|16052.2|16040.2|0
1702058400000|2023-12-08 18:00:00|16060|16048|16056.7|16044.7|16064.4|16052.4|16055.4|16043.4|0
1702058700000|2023-12-08 18:05:00|16056.4|16044.4|16060.7|16048.7|16067.8|16055.8|16056.4|16044.4|0
1702059000000|2023-12-08 18:10:00|16060.9|16048.9|16072.4|16060.4|16073.9|16061.9|16060.7|16048.7|0
1702059300000|2023-12-08 18:15:00|16071.4|16059.4|16063.2|16051.2|16074.9|16062.9|16060.2|16048.2|0
1702059600000|2023-12-08 18:20:00|16063|16051|16067.7|16055.7|16068.5|16056.5|16052.7|16040.7|0
1702059900000|2023-12-08 18:25:00|16067.9|16055.9|16070.5|16058.5|16077.3|16065.3|16063.2|16051.2|0
1702060200000|2023-12-08 18:30:00|16071.4|16059.4|16068.7|16056.7|16072.8|16060.8|16060.5|16048.5|0
1702060500000|2023-12-08 18:35:00|16068.3|16056.3|16066.9|16054.9|16072.9|16060.9|16065.2|16053.2|0
1702060800000|2023-12-08 18:40:00|16066.8|16054.8|16059.2|16047.2|16066.8|16054.8|16053.4|16041.4|0
1702061100000|2023-12-08 18:45:00|16058.4|16046.4|16072.9|16060.9|16075.5|16063.5|16057.4|16045.4|0
1702061400000|2023-12-08 18:50:00|16073.4|16061.4|16075.4|16063.4|16078.8|16066.8|16072.8|16060.8|0
1702061700000|2023-12-08 18:55:00|16075.3|16063.3|16078.9|16066.9|16079.9|16067.9|16071.5|16059.5|0
1702062000000|2023-12-08 19:00:00|16079|16067|16082.9|16070.9|16082.9|16070.9|16073.8|16061.8|0
1702062300000|2023-12-08 19:05:00|16083.7|16071.7|16080.7|16068.7|16083.9|16071.9|16078.2|16066.2|0
1702062600000|2023-12-08 19:10:00|16081.2|16069.2|16085.7|16073.7|16086.3|16074.3|16078.7|16066.7|0
1702062900000|2023-12-08 19:15:00|16086.2|16074.2|16090.9|16078.9|16093.7|16081.7|16085.8|16073.8|0
1702063200000|2023-12-08 19:20:00|16090.5|16078.5|16091.9|16079.9|16095.5|16083.5|16082.7|16070.7|0
1702063500000|2023-12-08 19:25:00|16092|16080|16090.7|16078.7|16093.7|16081.7|16087.2|16075.2|0
1702063800000|2023-12-08 19:30:00|16092.3|16080.3|16090.4|16078.4|16095.7|16083.7|16089.5|16077.5|0
1702064100000|2023-12-08 19:35:00|16089.9|16077.9|16095.5|16083.5|16096.4|16084.4|16086.9|16074.9|0
1702064400000|2023-12-08 19:40:00|16095.7|16083.7|16102|16090|16104.5|16092.5|16093.7|16081.7|0
1702064700000|2023-12-08 19:45:00|16102.4|16090.4|16105.9|16093.9|16107.9|16095.9|16096.4|16084.4|0
1702065000000|2023-12-08 19:50:00|16105.8|16093.8|16103.3|16091.3|16109|16097|16102.8|16090.8|0
1702065300000|2023-12-08 19:55:00|16102.9|16090.9|16104.4|16092.4|16105.3|16093.3|16097|16085|0
1702065600000|2023-12-08 20:00:00|16104.3|16092.3|16091.8|16079.8|16105.5|16093.5|16090.4|16078.4|0
1702065900000|2023-12-08 20:05:00|16092|16080|16092.8|16080.8|16100.6|16088.6|16079.8|16067.8|0
1702066200000|2023-12-08 20:10:00|16093.1|16081.1|16095.8|16083.8|16096|16084|16085.1|16073.1|0
1702066500000|2023-12-08 20:15:00|16096|16084|16095.9|16083.9|16102|16090|16093.3|16081.3|0
1702066800000|2023-12-08 20:20:00|16094.5|16082.5|16090.8|16078.8|16095.4|16083.4|16085|16073|0
1702067100000|2023-12-08 20:25:00|16091.5|16079.5|16099.8|16087.8|16101.5|16089.5|16089.8|16077.8|0
1702067400000|2023-12-08 20:30:00|16099.5|16087.5|16096.4|16084.4|16100.5|16088.5|16093.1|16081.1|0
1702067700000|2023-12-08 20:35:00|16096|16084|16105.9|16093.9|16108.1|16096.1|16094.4|16082.4|0
1702068000000|2023-12-08 20:40:00|16105.8|16093.8|16096.8|16084.8|16106.5|16094.5|16095|16083|0
1702068300000|2023-12-08 20:45:00|16096|16084|16093.1|16081.1|16100.1|16088.1|16091.2|16079.2|0
1702068600000|2023-12-08 20:50:00|16097.3|16085.3|16092.7|16080.7|16101.5|16089.5|16085.8|16073.8|0
1702068900000|2023-12-08 20:55:00|16096.7|16084.7|16086.6|16074.6|16096.7|16084.7|16086.6|16074.6|0
1702069200000|2023-12-08 21:00:00|16089.2|16077.2|16082.7|16070.7|16089.2|16077.2|16081.2|16069.2|0
1702069500000|2023-12-08 21:05:00|16082.6|16070.6|16077.2|16065.2|16082.6|16070.6|16077|16065|0
1702069800000|2023-12-08 21:10:00|16077.3|16065.3|16083.1|16071.1|16084.5|16072.5|16077|16065|0
1702070100000|2023-12-08 21:15:00|16083.3|16071.3|16082.8|16070.8|16084|16072|16082.3|16070.3|0
1702070400000|2023-12-08 21:20:00|16083.1|16071.1|16081.8|16069.8|16083.3|16071.3|16081.3|16069.3|0
1702070700000|2023-12-08 21:25:00|16082|16070|16083.2|16071.2|16083.6|16071.6|16081.6|16069.6|0
1702071000000|2023-12-08 21:30:00|16083.3|16071.3|16082.6|16070.6|16083.7|16071.7|16082|16070|0
1702071300000|2023-12-08 21:35:00|16082.7|16070.7|16082.8|16070.8|16083.8|16071.8|16081.8|16069.8|0
1702071600000|2023-12-08 21:40:00|16082.7|16070.7|16082|16070|16085|16073|16082|16070|0
1702071900000|2023-12-08 21:45:00|16081.8|16069.8|16081.2|16069.2|16082.2|16070.2|16080.3|16068.3|0
1702072200000|2023-12-08 21:50:00|16081.3|16069.3|16082.8|16070.8|16082.8|16070.8|16080.3|16068.3|0
1702072500000|2023-12-08 21:55:00|16082|16070|16083.4|16071.4|16084.2|16072.2|16081.3|16069.3|0
1702107900000|2023-12-09 07:45:00|16084.4|16072.4|16084.4|16072.4|16084.4|16072.4|16084.4|16072.4|0
1702133700000|2023-12-09 14:55:00|16084.6|16072.6|16084.6|16072.6|16084.6|16072.6|16084.6|16072.6|0
1702134600000|2023-12-09 15:10:00|16084.9|16072.9|16084.9|16072.9|16084.9|16072.9|16084.9|16072.9|0
1702143600000|2023-12-09 17:40:00|16085.4|16073.4|16085.4|16073.4|16085.4|16073.4|16085.4|16073.4|0
1702143900000|2023-12-09 17:45:00|16084.9|16072.9|16084.9|16072.9|16084.9|16072.9|16084.9|16072.9|0
1702193100000|2023-12-10 07:25:00|16086.4|16074.4|16086.4|16074.4|16086.4|16074.4|16086.4|16074.4|0
1702200600000|2023-12-10 09:30:00|16087.9|16075.9|16087.9|16075.9|16087.9|16075.9|16087.9|16075.9|0
1702203600000|2023-12-10 10:20:00|16081.9|16069.9|16074.9|16062.9|16081.9|16069.9|16074.9|16062.9|0
1702207800000|2023-12-10 11:30:00|16075.3|16063.3|16075.3|16063.3|16075.3|16063.3|16075.3|16063.3|0
1702210200000|2023-12-10 12:10:00|16075.6|16063.6|16075.6|16063.6|16075.6|16063.6|16075.6|16063.6|0
1702212300000|2023-12-10 12:45:00|16076.7|16064.7|16076.7|16064.7|16076.7|16064.7|16076.7|16064.7|0
1702216500000|2023-12-10 13:55:00|16070.7|16058.7|16070.7|16058.7|16070.7|16058.7|16070.7|16058.7|0
1702218000000|2023-12-10 14:20:00|16071.9|16059.9|16071.9|16059.9|16071.9|16059.9|16071.9|16059.9|0
1702231500000|2023-12-10 18:05:00|16072.2|16060.2|16072.2|16060.2|16072.2|16060.2|16072.2|16060.2|0
1702247100000|2023-12-10 22:25:00|16078|16066|16082.1|16070.1|16082.1|16070.1|16078|16066|0
1702249200000|2023-12-10 23:00:00|16083.6|16071.6|16080.9|16068.9|16084.3|16072.3|16075.3|16063.3|0
1702249500000|2023-12-10 23:05:00|16080.8|16068.8|16089.6|16077.6|16090|16078|16080.4|16068.4|0
1702249800000|2023-12-10 23:10:00|16089.8|16077.8|16089.8|16077.8|16105.5|16093.5|16088.3|16076.3|0
1702250100000|2023-12-10 23:15:00|16090.3|16078.3|16095.1|16083.1|16099.6|16087.6|16089.6|16077.6|0
1702250400000|2023-12-10 23:20:00|16095.9|16083.9|16103.6|16091.6|16103.9|16091.9|16095|16083|0
1702250700000|2023-12-10 23:25:00|16103.4|16091.4|16095.4|16083.4|16104.6|16092.6|16093.8|16081.8|0
1702251000000|2023-12-10 23:30:00|16095.3|16083.3|16092.1|16080.1|16097.4|16085.4|16090.5|16078.5|0
1702251300000|2023-12-10 23:35:00|16092|16080|16090.5|16078.5|16096.6|16084.6|16088.8|16076.8|0
1702251600000|2023-12-10 23:40:00|16091|16079|16092.4|16080.4|16094.5|16082.5|16090.5|16078.5|0
1702251900000|2023-12-10 23:45:00|16092.3|16080.3|16093.4|16081.4|16094|16082|16090.5|16078.5|0
1702252200000|2023-12-10 23:50:00|16093.3|16081.3|16094.5|16082.5|16095.6|16083.6|16092.3|16080.3|0
1702252500000|2023-12-10 23:55:00|16094.6|16082.6|16096.5|16084.5|16098.4|16086.4|16094.6|16082.6|0
1702252800000|2023-12-11 00:00:00|16095.6|16083.6|16095.5|16083.5|16098.3|16086.3|16091.8|16079.8|0
1702253100000|2023-12-11 00:05:00|16096.5|16084.5|16096.6|16084.6|16100.8|16088.8|16095.3|16083.3|0
1702253400000|2023-12-11 00:10:00|16096.4|16084.4|16099.1|16087.1|16099.6|16087.6|16094.8|16082.8|0
1702253700000|2023-12-11 00:15:00|16099|16087|16096|16084|16099.6|16087.6|16093.3|16081.3|0
1702254000000|2023-12-11 00:20:00|16096.3|16084.3|16094.9|16082.9|16099.9|16087.9|16094.6|16082.6|0
1702254300000|2023-12-11 00:25:00|16095.1|16083.1|16081.4|16069.4|16095.9|16083.9|16079.8|16067.8|0
1702254600000|2023-12-11 00:30:00|16081.3|16069.3|16075.1|16063.1|16082|16070|16075.1|16063.1|0
1702254900000|2023-12-11 00:35:00|16073.5|16061.5|16073.9|16061.9|16076.5|16064.5|16072.6|16060.6|0
1702255200000|2023-12-11 00:40:00|16074.1|16062.1|16065.8|16053.8|16074.4|16062.4|16065.1|16053.1|0
1702255500000|2023-12-11 00:45:00|16065.4|16053.4|16065.3|16053.3|16071.8|16059.8|16065.3|16053.3|0
1702255800000|2023-12-11 00:50:00|16065.4|16053.4|16062.8|16050.8|16065.6|16053.6|16061.1|16049.1|0
1702256100000|2023-12-11 00:55:00|16063.3|16051.3|16067.6|16055.6|16069.3|16057.3|16062.8|16050.8|0
1702256400000|2023-12-11 01:00:00|16067.8|16055.8|16065.5|16053.5|16068|16056|16064.5|16052.5|0
1702256700000|2023-12-11 01:05:00|16065.4|16053.4|16068.1|16056.1|16068.1|16056.1|16063.1|16051.1|0
1702257000000|2023-12-11 01:10:00|16068.6|16056.6|16068.3|16056.3|16068.9|16056.9|16065.4|16053.4|0
1702257300000|2023-12-11 01:15:00|16068.1|16056.1|16057.3|16045.3|16068.1|16056.1|16056.3|16044.3|0
1702257600000|2023-12-11 01:20:00|16057.8|16045.8|16062.5|16050.5|16064.3|16052.3|16057.5|16045.5|0
1702257900000|2023-12-11 01:25:00|16062.8|16050.8|16060|16048|16062.8|16050.8|16059.9|16047.9|0
1702258200000|2023-12-11 01:30:00|16060.1|16048.1|16061.1|16049.1|16064.4|16052.4|16054.6|16042.6|0
1702258500000|2023-12-11 01:35:00|16061|16049|16062.6|16050.6|16066|16054|16059.5|16047.5|0
1702258800000|2023-12-11 01:40:00|16061.8|16049.8|16056|16044|16062.3|16050.3|16055.9|16043.9|0
1702259100000|2023-12-11 01:45:00|16055.5|16043.5|16059.8|16047.8|16060.8|16048.8|16055.1|16043.1|0
1702259400000|2023-12-11 01:50:00|16060|16048|16057|16045|16065.5|16053.5|16056.6|16044.6|0
1702259700000|2023-12-11 01:55:00|16056.6|16044.6|16060.5|16048.5|16063|16051|16055.6|16043.6|0
1702260000000|2023-12-11 02:00:00|16060.4|16048.4|16060.8|16048.8|16062.5|16050.5|16057.4|16045.4|0
1702260300000|2023-12-11 02:05:00|16060.6|16048.6|16064.4|16052.4|16064.4|16052.4|16060.1|16048.1|0
1702260600000|2023-12-11 02:10:00|16064.6|16052.6|16060.3|16048.3|16065.3|16053.3|16060|16048|0
1702260900000|2023-12-11 02:15:00|16060.1|16048.1|16062.6|16050.6|16062.6|16050.6|16057.3|16045.3|0
1702261200000|2023-12-11 02:20:00|16062.8|16050.8|16052.4|16040.4|16062.8|16050.8|16052.3|16040.3|0
1702261500000|2023-12-11 02:25:00|16052.1|16040.1|16048.1|16036.1|16055.8|16043.8|16048|16036|0
1702261800000|2023-12-11 02:30:00|16048.5|16036.5|16048|16036|16048.6|16036.6|16046.3|16034.3|0
1702262100000|2023-12-11 02:35:00|16048.3|16036.3|16051.8|16039.8|16052|16040|16048.3|16036.3|0
1702262400000|2023-12-11 02:40:00|16051.9|16039.9|16051.3|16039.3|16053.5|16041.5|16050.6|16038.6|0
1702262700000|2023-12-11 02:45:00|16051.8|16039.8|16047.9|16035.9|16051.8|16039.8|16047.8|16035.8|0
1702263000000|2023-12-11 02:50:00|16047.8|16035.8|16047.4|16035.4|16051|16039|16046.3|16034.3|0
1702263300000|2023-12-11 02:55:00|16047.3|16035.3|16045.8|16033.8|16047.5|16035.5|16044.5|16032.5|0
1702263600000|2023-12-11 03:00:00|16046.8|16034.8|16047.6|16035.6|16048.4|16036.4|16046.1|16034.1|0
1702263900000|2023-12-11 03:05:00|16047.5|16035.5|16047.3|16035.3|16050|16038|16046.4|16034.4|0
1702264200000|2023-12-11 03:10:00|16047.1|16035.1|16046.4|16034.4|16048.4|16036.4|16043.1|16031.1|0
1702264500000|2023-12-11 03:15:00|16046.3|16034.3|16049|16037|16049.1|16037.1|16045.5|16033.5|0
1702264800000|2023-12-11 03:20:00|16049.1|16037.1|16052|16040|16052|16040|16047.8|16035.8|0
1702265100000|2023-12-11 03:25:00|16051.9|16039.9|16048.5|16036.5|16051.9|16039.9|16047.4|16035.4|0
1702265400000|2023-12-11 03:30:00|16048.6|16036.6|16046.8|16034.8|16049.9|16037.9|16045.5|16033.5|0
1702265700000|2023-12-11 03:35:00|16046.6|16034.6|16050.4|16038.4|16051.9|16039.9|16046.6|16034.6|0
1702266000000|2023-12-11 03:40:00|16050.3|16038.3|16048.5|16036.5|16050.8|16038.8|16048|16036|0
1702266300000|2023-12-11 03:45:00|16048.6|16036.6|16047.4|16035.4|16048.8|16036.8|16045.6|16033.6|0
1702266600000|2023-12-11 03:50:00|16047.5|16035.5|16048|16036|16048.1|16036.1|16046.8|16034.8|0
1702266900000|2023-12-11 03:55:00|16047.9|16035.9|16049.1|16037.1|16049.3|16037.3|16047.5|16035.5|0
1702267200000|2023-12-11 04:00:00|16049.3|16037.3|16049.9|16037.9|16050.8|16038.8|16048.3|16036.3|0
1702267500000|2023-12-11 04:05:00|16050|16038|16050|16038|16051.1|16039.1|16049|16037|0
1702267800000|2023-12-11 04:10:00|16049.9|16037.9|16051.3|16039.3|16052|16040|16049.9|16037.9|0
1702268100000|2023-12-11 04:15:00|16051.4|16039.4|16051|16039|16052.4|16040.4|16048.6|16036.6|0
1702268400000|2023-12-11 04:20:00|16051.3|16039.3|16049|16037|16051.5|16039.5|16048.8|16036.8|0
1702268700000|2023-12-11 04:25:00|16049.1|16037.1|16049.6|16037.6|16050.1|16038.1|16048.9|16036.9|0
1702269000000|2023-12-11 04:30:00|16049.8|16037.8|16048.1|16036.1|16050.1|16038.1|16047.3|16035.3|0
1702269300000|2023-12-11 04:35:00|16048.3|16036.3|16044.6|16032.6|16048.3|16036.3|16043.9|16031.9|0
1702269600000|2023-12-11 04:40:00|16044.5|16032.5|16045.3|16033.3|16046.6|16034.6|16044.5|16032.5|0
1702269900000|2023-12-11 04:45:00|16045.4|16033.4|16045.3|16033.3|16045.4|16033.4|16042.5|16030.5|0
1702270200000|2023-12-11 04:50:00|16045.6|16033.6|16044|16032|16045.9|16033.9|16044|16032|0
1702270500000|2023-12-11 04:55:00|16044.1|16032.1|16044.9|16032.9|16045.6|16033.6|16043.9|16031.9|0
1702270800000|2023-12-11 05:00:00|16044.6|16032.6|16046.1|16034.1|16047.1|16035.1|16043.3|16031.3|0
1702271100000|2023-12-11 05:05:00|16046.3|16034.3|16045.8|16033.8|16047.5|16035.5|16045|16033|0
1702271400000|2023-12-11 05:10:00|16045.6|16033.6|16045.8|16033.8|16046.3|16034.3|16044.6|16032.6|0
1702271700000|2023-12-11 05:15:00|16045.6|16033.6|16045|16033|16046.3|16034.3|16044.4|16032.4|0
1702272000000|2023-12-11 05:20:00|16045.1|16033.1|16044.9|16032.9|16045.1|16033.1|16043.8|16031.8|0
1702272300000|2023-12-11 05:25:00|16044.8|16032.8|16044.1|16032.1|16044.9|16032.9|16041.5|16029.5|0
1702272600000|2023-12-11 05:30:00|16043.9|16031.9|16050.6|16038.6|16050.8|16038.8|16043.6|16031.6|0
1702272900000|2023-12-11 05:35:00|16050.3|16038.3|16048.1|16036.1|16050.6|16038.6|16046.4|16034.4|0
1702273200000|2023-12-11 05:40:00|16048.3|16036.3|16051.3|16039.3|16051.9|16039.9|16047.8|16035.8|0
1702273500000|2023-12-11 05:45:00|16051.1|16039.1|16054.3|16042.3|16054.3|16042.3|16050.5|16038.5|0
1702273800000|2023-12-11 05:50:00|16054.1|16042.1|16055.6|16043.6|16056|16044|16053.5|16041.5|0
1702274100000|2023-12-11 05:55:00|16055.5|16043.5|16054.9|16042.9|16056.3|16044.3|16052.9|16040.9|0
1702274400000|2023-12-11 06:00:00|16054.8|16042.8|16059.9|16047.9|16060.5|16048.5|16053.4|16041.4|0
1702274700000|2023-12-11 06:05:00|16060|16048|16064|16052|16064.6|16052.6|16059.9|16047.9|0
1702275000000|2023-12-11 06:10:00|16063.9|16051.9|16062.5|16050.5|16064|16052|16058.9|16046.9|0
1702275300000|2023-12-11 06:15:00|16061.8|16049.8|16068.6|16056.6|16068.8|16056.8|16061.8|16049.8|0
1702275600000|2023-12-11 06:20:00|16068.8|16056.8|16066.5|16054.5|16068.8|16056.8|16065.3|16053.3|0
1702275900000|2023-12-11 06:25:00|16066.6|16054.6|16066.5|16054.5|16069.3|16057.3|16065.5|16053.5|0
1702276200000|2023-12-11 06:30:00|16066.3|16054.3|16064.9|16052.9|16068.5|16056.5|16063.3|16051.3|0
1702276500000|2023-12-11 06:35:00|16064.8|16052.8|16061.9|16049.9|16065.8|16053.8|16061.5|16049.5|0
1702276800000|2023-12-11 06:40:00|16062|16050|16058.3|16046.3|16062|16050|16057.1|16045.1|0
1702277100000|2023-12-11 06:45:00|16058.4|16046.4|16051.9|16039.9|16058.4|16046.4|16051.8|16039.8|0
1702277400000|2023-12-11 06:50:00|16052|16040|16053.3|16041.3|16054.1|16042.1|16051.6|16039.6|0
1702277700000|2023-12-11 06:55:00|16053.4|16041.4|16052.6|16040.6|16056|16044|16051.5|16039.5|0
1702278000000|2023-12-11 07:00:00|16052.1|16040.1|16052.1|16040.1|16054.1|16042.1|16048.3|16036.3|0
1702278300000|2023-12-11 07:05:00|16052.8|16040.8|16052.8|16040.8|16054.4|16042.4|16048.5|16036.5|0
1702278600000|2023-12-11 07:10:00|16052.6|16040.6|16058.4|16046.4|16059.9|16047.9|16052.6|16040.6|0
1702278900000|2023-12-11 07:15:00|16058|16046|16051.5|16039.5|16059.9|16047.9|16050.1|16038.1|0
1702279200000|2023-12-11 07:20:00|16051.4|16039.4|16049.4|16037.4|16052.3|16040.3|16049.3|16037.3|0
1702279500000|2023-12-11 07:25:00|16049.6|16037.6|16050.3|16038.3|16052.8|16040.8|16049.1|16037.1|0
1702279800000|2023-12-11 07:30:00|16050|16038|16049.4|16037.4|16052.3|16040.3|16048.4|16036.4|0
1702280100000|2023-12-11 07:35:00|16049.5|16037.5|16045.8|16033.8|16051.5|16039.5|16044.5|16032.5|0
1702280400000|2023-12-11 07:40:00|16046.5|16034.5|16052.9|16040.9|16057.8|16045.8|16046|16034|0
1702280700000|2023-12-11 07:45:00|16053.9|16041.9|16057.9|16045.9|16060.3|16048.3|16053.9|16041.9|0
1702281000000|2023-12-11 07:50:00|16058.1|16046.1|16054.5|16042.5|16059.4|16047.4|16053.5|16041.5|0
1702281300000|2023-12-11 07:55:00|16054.4|16042.4|16055.8|16043.8|16059.8|16047.8|16053.4|16041.4|0
1702281600000|2023-12-11 08:00:00|16055.4|16043.4|16059.6|16047.6|16059.8|16047.8|16052.6|16040.6|0
1702281900000|2023-12-11 08:05:00|16061.3|16049.3|16056.3|16044.3|16067.6|16055.6|16056.3|16044.3|0
1702282200000|2023-12-11 08:10:00|16056.9|16044.9|16052|16040|16062.8|16050.8|16051.9|16039.9|0
1702282500000|2023-12-11 08:15:00|16051.5|16039.5|16051.1|16039.1|16057.5|16045.5|16051|16039|0
1702282800000|2023-12-11 08:20:00|16050.9|16038.9|16053|16041|16054.3|16042.3|16049.9|16037.9|0
1702283100000|2023-12-11 08:25:00|16053.3|16041.3|16059.4|16047.4|16063.3|16051.3|16051.5|16039.5|0
1702283400000|2023-12-11 08:30:00|16059.1|16047.1|16066|16054|16066.6|16054.6|16058.4|16046.4|0
1702283700000|2023-12-11 08:35:00|16066.6|16054.6|16060.8|16048.8|16068.4|16056.4|16058.3|16046.3|0
1702284000000|2023-12-11 08:40:00|16061|16049|16058.1|16046.1|16061|16049|16054.8|16042.8|0
1702284300000|2023-12-11 08:45:00|16058.3|16046.3|16058.4|16046.4|16061|16049|16056|16044|0
1702284600000|2023-12-11 08:50:00|16058.5|16046.5|16059|16047|16062|16050|16054.5|16042.5|0
1702284900000|2023-12-11 08:55:00|16058.8|16046.8|16055.1|16043.1|16059.4|16047.4|16054.6|16042.6|0
1702285200000|2023-12-11 09:00:00|16056|16044|16059.1|16047.1|16060.4|16048.4|16052.4|16040.4|0
1702285500000|2023-12-11 09:05:00|16059.4|16047.4|16069.4|16057.4|16073.3|16061.3|16059.1|16047.1|0
1702285800000|2023-12-11 09:10:00|16069.6|16057.6|16070.5|16058.5|16071.4|16059.4|16067.8|16055.8|0
1702286100000|2023-12-11 09:15:00|16070.4|16058.4|16074.4|16062.4|16076.4|16064.4|16068.9|16056.9|0
1702286400000|2023-12-11 09:20:00|16074.3|16062.3|16081.5|16069.5|16081.5|16069.5|16074.3|16062.3|0
1702286700000|2023-12-11 09:25:00|16082.8|16070.8|16080.4|16068.4|16082.8|16070.8|16078|16066|0
1702287000000|2023-12-11 09:30:00|16080.5|16068.5|16080.4|16068.4|16081.1|16069.1|16078.1|16066.1|0
1702287300000|2023-12-11 09:35:00|16080.3|16068.3|16078.5|16066.5|16080.9|16068.9|16075.8|16063.8|0
1702287600000|2023-12-11 09:40:00|16078.6|16066.6|16080.6|16068.6|16081|16069|16077.9|16065.9|0
1702287900000|2023-12-11 09:45:00|16080.3|16068.3|16078.6|16066.6|16081.5|16069.5|16077.4|16065.4|0
1702288200000|2023-12-11 09:50:00|16078.8|16066.8|16071.3|16059.3|16080.9|16068.9|16070.6|16058.6|0
1702288500000|2023-12-11 09:55:00|16069.4|16057.4|16062.6|16050.6|16070.8|16058.8|16062.3|16050.3|0
1702288800000|2023-12-11 10:00:00|16063.6|16051.6|16069|16057|16071.9|16059.9|16062|16050|0
1702289100000|2023-12-11 10:05:00|16068.8|16056.8|16066|16054|16071.3|16059.3|16065.5|16053.5|0
1702289400000|2023-12-11 10:10:00|16066.3|16054.3|16071.5|16059.5|16072|16060|16063.8|16051.8|0
1702289700000|2023-12-11 10:15:00|16071.1|16059.1|16075|16063|16076.5|16064.5|16070.5|16058.5|0
1702290000000|2023-12-11 10:20:00|16075.1|16063.1|16066.4|16054.4|16076.1|16064.1|16066|16054|0
1702290300000|2023-12-11 10:25:00|16066.3|16054.3|16059.9|16047.9|16069.8|16057.8|16057.4|16045.4|0
1702290600000|2023-12-11 10:30:00|16060.6|16048.6|16061.8|16049.8|16062.8|16050.8|16059.1|16047.1|0
1702290900000|2023-12-11 10:35:00|16062|16050|16062.1|16050.1|16065.4|16053.4|16060.1|16048.1|0
1702291200000|2023-12-11 10:40:00|16062|16050|16067.6|16055.6|16068.9|16056.9|16059.8|16047.8|0
1702291500000|2023-12-11 10:45:00|16067.8|16055.8|16069.9|16057.9|16070.3|16058.3|16065.3|16053.3|0
1702291800000|2023-12-11 10:50:00|16070|16058|16059|16047|16070|16058|15848.9|15836.9|0
1702292100000|2023-12-11 10:55:00|16059.2|16047.2|16054|16042|16060.5|16048.5|16052.2|16040.2|0
1702292400000|2023-12-11 11:00:00|16053.9|16041.9|16055.9|16043.9|16057.6|16045.6|16052|16040|0
1702292700000|2023-12-11 11:05:00|16055.7|16043.7|16058.5|16046.5|16061.1|16049.1|16055.4|16043.4|0
1702293000000|2023-12-11 11:10:00|16059|16047|16053|16041|16062|16050|16052.5|16040.5|0
1702293300000|2023-12-11 11:15:00|16053.1|16041.1|16046.4|16034.4|16053.5|16041.5|16044.5|16032.5|0
1702293600000|2023-12-11 11:20:00|16045.6|16033.6|16038.1|16026.1|16047.5|16035.5|16038|16026|0
1702293900000|2023-12-11 11:25:00|16038.2|16026.2|16047.9|16035.9|16049.5|16037.5|16037.7|16025.7|0
1702294200000|2023-12-11 11:30:00|16047.7|16035.7|16052.2|16040.2|16053.9|16041.9|16047.5|16035.5|0
1702294500000|2023-12-11 11:35:00|16052.1|16040.1|16056.6|16044.6|16057.2|16045.2|16048.5|16036.5|0
1702294800000|2023-12-11 11:40:00|16056.7|16044.7|16053.5|16041.5|16057.7|16045.7|16052.2|16040.2|0
1702295100000|2023-12-11 11:45:00|16053.4|16041.4|16049.2|16037.2|16053.7|16041.7|16048.9|16036.9|0
1702295400000|2023-12-11 11:50:00|16049.4|16037.4|16058|16046|16058.2|16046.2|16049.1|16037.1|0
1702295700000|2023-12-11 11:55:00|16058.9|16046.9|16062.4|16050.4|16065|16053|16057.5|16045.5|0
1702296000000|2023-12-11 12:00:00|16064.5|16052.5|16068|16056|16071.6|16059.6|16064|16052|0
1702296300000|2023-12-11 12:05:00|16069.6|16057.6|16068.4|16056.4|16069.6|16057.6|16062.5|16050.5|0
1702296600000|2023-12-11 12:10:00|16068.1|16056.1|16071.5|16059.5|16072.6|16060.6|16068|16056|0
1702296900000|2023-12-11 12:15:00|16071.4|16059.4|16077.5|16065.5|16078|16066|16070.2|16058.2|0
1702297200000|2023-12-11 12:20:00|16077.4|16065.4|16071.7|16059.7|16077.7|16065.7|16071.7|16059.7|0
1702297500000|2023-12-11 12:25:00|16071.9|16059.9|16068.9|16056.9|16073.2|16061.2|16068|16056|0
1702297800000|2023-12-11 12:30:00|16068.7|16056.7|16069.5|16057.5|16071|16059|16065.2|16053.2|0
1702298100000|2023-12-11 12:35:00|16069.7|16057.7|16062.7|16050.7|16071|16059|16062.4|16050.4|0
1702298400000|2023-12-11 12:40:00|16062.5|16050.5|16062.4|16050.4|16063.2|16051.2|16058.9|16046.9|0
1702298700000|2023-12-11 12:45:00|16062|16050|16067|16055|16067.2|16055.2|16060|16048|0
1702299000000|2023-12-11 12:50:00|16067.1|16055.1|16065.1|16053.1|16068|16056|16059.9|16047.9|0
1702299300000|2023-12-11 12:55:00|16065.2|16053.2|16072|16060|16072.4|16060.4|16063.7|16051.7|0
1702299600000|2023-12-11 13:00:00|16071.2|16059.2|16054.1|16042.1|16071.2|16059.2|16052.2|16040.2|0
1702299900000|2023-12-11 13:05:00|16053.4|16041.4|16058.9|16046.9|16060.2|16048.2|16053|16041|0
1702300200000|2023-12-11 13:10:00|16059|16047|16057|16045|16060|16048|16051.5|16039.5|0
1702300500000|2023-12-11 13:15:00|16056.5|16044.5|16071.4|16059.4|16071.5|16059.5|16055.9|16043.9|0
1702300800000|2023-12-11 13:20:00|16072.5|16060.5|16075.7|16063.7|16076.7|16064.7|16070.4|16058.4|0
1702301100000|2023-12-11 13:25:00|16076|16064|16061|16049|16076.1|16064.1|16060.5|16048.5|0
1702301400000|2023-12-11 13:30:00|16060.5|16048.5|16065.5|16053.5|16065.5|16053.5|16055|16043|0
1702301700000|2023-12-11 13:35:00|16065.1|16053.1|16067.2|16055.2|16071.7|16059.7|16060.2|16048.2|0
1702302000000|2023-12-11 13:40:00|16067.6|16055.6|16061.5|16049.5|16068.2|16056.2|16060.7|16048.7|0
1702302300000|2023-12-11 13:45:00|16062.2|16050.2|16069.9|16057.9|16070.6|16058.6|16061.7|16049.7|0
1702302600000|2023-12-11 13:50:00|16068.5|16056.5|16071.6|16059.6|16072.5|16060.5|16064.1|16052.1|0
1702302900000|2023-12-11 13:55:00|16071.7|16059.7|16073.5|16061.5|16077.5|16065.5|16071|16059|0
1702303200000|2023-12-11 14:00:00|16074.4|16062.4|16087.5|16075.5|16088.7|16076.7|16073.1|16061.1|0
1702303500000|2023-12-11 14:05:00|16087.7|16075.7|16076.5|16064.5|16088|16076|16075.7|16063.7|0
1702303800000|2023-12-11 14:10:00|16076.2|16064.2|16083.7|16071.7|16087.9|16075.9|16074.7|16062.7|0
1702304100000|2023-12-11 14:15:00|16084.2|16072.2|16083.9|16071.9|16088.2|16076.2|16080.1|16068.1|0
1702304400000|2023-12-11 14:20:00|16083|16071|16068|16056|16083|16071|16068|16056|0
1702304700000|2023-12-11 14:25:00|16065.9|16053.9|16072.7|16060.7|16072.9|16060.9|16064.5|16052.5|0
1702305000000|2023-12-11 14:30:00|16071|16059|16105.2|16093.2|16132.5|16120.5|16064|16052|0
1702305300000|2023-12-11 14:35:00|16105|16093|16129.4|16117.4|16132|16120|16079.5|16067.5|0
1702305600000|2023-12-11 14:40:00|16128.7|16116.7|16126.7|16114.7|16140.2|16128.2|16115.5|16103.5|0
1702305900000|2023-12-11 14:45:00|16127.7|16115.7|16139.5|16127.5|16155.5|16143.5|16127.2|16115.2|0
1702306200000|2023-12-11 14:50:00|16141.1|16129.1|16144.5|16132.5|16157.2|16145.2|16132.2|16120.2|0
1702306500000|2023-12-11 14:55:00|16145.5|16133.5|16154.5|16142.5|16155.4|16143.4|16120|16108|0
1702306800000|2023-12-11 15:00:00|16158.6|16146.6|16151.9|16139.9|16160.7|16148.7|16137.2|16125.2|0
1702307100000|2023-12-11 15:05:00|16152|16140|16163.2|16151.2|16167.5|16155.5|16147.6|16135.6|0
1702307400000|2023-12-11 15:10:00|16164|16152|16162.2|16150.2|16168.6|16156.6|16151.5|16139.5|0
1702307700000|2023-12-11 15:15:00|16164|16152|16155.9|16143.9|16164.7|16152.7|16144|16132|0
1702308000000|2023-12-11 15:20:00|16154.9|16142.9|16147.1|16135.1|16161.4|16149.4|16145.4|16133.4|0
1702308300000|2023-12-11 15:25:00|16146.6|16134.6|16139.9|16127.9|16154.8|16142.8|16137.9|16125.9|0
1702308600000|2023-12-11 15:30:00|16140.6|16128.6|16154.2|16142.2|16157.2|16145.2|16129.9|16117.9|0
1702308900000|2023-12-11 15:35:00|16153.9|16141.9|16152.3|16140.3|16164.2|16152.2|16145.9|16133.9|0
1702309200000|2023-12-11 15:40:00|16152.7|16140.7|16151.8|16139.8|16155.9|16143.9|16138.1|16126.1|0
1702309500000|2023-12-11 15:45:00|16151.3|16139.3|16179.8|16167.8|16183.9|16171.9|16150.8|16138.8|0
1702309800000|2023-12-11 15:50:00|16179.7|16167.7|16189.1|16177.1|16192.3|16180.3|16176.7|16164.7|0
1702310100000|2023-12-11 15:55:00|16189.3|16177.3|16169.9|16157.9|16192.7|16180.7|16169.6|16157.6|0
1702310400000|2023-12-11 16:00:00|16170.9|16158.9|16173.1|16161.1|16178.8|16166.8|16166.7|16154.7|0
1702310700000|2023-12-11 16:05:00|16173.6|16161.6|16147.1|16135.1|16173.6|16161.6|16145.7|16133.7|0
1702311000000|2023-12-11 16:10:00|16147.9|16135.9|16128.1|16116.1|16153.2|16141.2|16127.6|16115.6|0
1702311300000|2023-12-11 16:15:00|16127.7|16115.7|16137.8|16125.8|16143.8|16131.8|16127.7|16115.7|0
1702311600000|2023-12-11 16:20:00|16137.7|16125.7|16144.9|16132.9|16148.9|16136.9|16124.9|16112.9|0
1702311900000|2023-12-11 16:25:00|16145.2|16133.2|16144.3|16132.3|16154.9|16142.9|16139.7|16127.7|0
1702312200000|2023-12-11 16:30:00|16145.1|16133.1|16123.7|16111.7|16150.2|16138.2|16114.7|16102.7|0
1702312500000|2023-12-11 16:35:00|16125.7|16113.7|16140.4|16128.4|16144.9|16132.9|16115.1|16103.1|0
1702312800000|2023-12-11 16:40:00|16141.8|16129.8|16140.1|16128.1|16145.5|16133.5|16129|16117|0
1702313100000|2023-12-11 16:45:00|16141.4|16129.4|16144.9|16132.9|16145.9|16133.9|16133|16121|0
1702313400000|2023-12-11 16:50:00|16145|16133|16151.3|16139.3|16153|16141|16142.8|16130.8|0
1702313700000|2023-12-11 16:55:00|16151.4|16139.4|16155.8|16143.8|16157.4|16145.4|16146.4|16134.4|0
1702314000000|2023-12-11 17:00:00|16155.9|16143.9|16161.9|16149.9|16164|16152|16141.3|16129.3|0
1702314300000|2023-12-11 17:05:00|16162.3|16150.3|16171.4|16159.4|16174.3|16162.3|16162|16150|0
1702314600000|2023-12-11 17:10:00|16171.5|16159.5|16168.5|16156.5|16175.6|16163.6|16167|16155|0
1702314900000|2023-12-11 17:15:00|16168.8|16156.8|16170.8|16158.8|16170.8|16158.8|16162|16150|0
1702315200000|2023-12-11 17:20:00|16170.1|16158.1|16178|16166|16179.1|16167.1|16169.3|16157.3|0
1702315500000|2023-12-11 17:25:00|16178.3|16166.3|16182|16170|16183|16171|16170|16158|0
1702315800000|2023-12-11 17:30:00|16181.6|16169.6|16180.4|16168.4|16184.1|16172.1|16177.3|16165.3|0
1702316100000|2023-12-11 17:35:00|16180.6|16168.6|16189.3|16177.3|16189.5|16177.5|16178.6|16166.6|0
1702316400000|2023-12-11 17:40:00|16190|16178|16184.8|16172.8|16192|16180|16182.6|16170.6|0
1702316700000|2023-12-11 17:45:00|16185.3|16173.3|16194.4|16182.4|16194.9|16182.9|16185.1|16173.1|0
1702317000000|2023-12-11 17:50:00|16194.3|16182.3|16194.3|16182.3|16198.3|16186.3|16189.5|16177.5|0
1702317300000|2023-12-11 17:55:00|16194|16182|16196|16184|16198.3|16186.3|16191.9|16179.9|0
1702317600000|2023-12-11 18:00:00|16194.1|16182.1|16212.1|16200.1|16213.4|16201.4|16181.8|16169.8|0
1702317900000|2023-12-11 18:05:00|16212.5|16200.5|16206.1|16194.1|16214|16202|16204.9|16192.9|0
1702318200000|2023-12-11 18:10:00|16205.6|16193.6|16195.4|16183.4|16205.9|16193.9|16195.4|16183.4|0
1702318500000|2023-12-11 18:15:00|16195.5|16183.5|16212.3|16200.3|16212.5|16200.5|16195.4|16183.4|0
1702318800000|2023-12-11 18:20:00|16212.5|16200.5|16214.8|16202.8|16218.6|16206.6|16211.5|16199.5|0
1702319100000|2023-12-11 18:25:00|16215.1|16203.1|16216.6|16204.6|16218.9|16206.9|16213.6|16201.6|0
1702319400000|2023-12-11 18:30:00|16217.4|16205.4|16219|16207|16222|16210|16215.1|16203.1|0
1702319700000|2023-12-11 18:35:00|16218.8|16206.8|16216.5|16204.5|16219.5|16207.5|16214.5|16202.5|0
1702320000000|2023-12-11 18:40:00|16216.3|16204.3|16219.3|16207.3|16221.1|16209.1|16214.6|16202.6|0
1702320300000|2023-12-11 18:45:00|16218.8|16206.8|16228.4|16216.4|16229.6|16217.6|16216.3|16204.3|0
1702320600000|2023-12-11 18:50:00|16228.1|16216.1|16230.3|16218.3|16236.4|16224.4|16227.6|16215.6|0
1702320900000|2023-12-11 18:55:00|16229.9|16217.9|16228|16216|16233.1|16221.1|16225.1|16213.1|0
1702321200000|2023-12-11 19:00:00|16227.8|16215.8|16230.9|16218.9|16234.4|16222.4|16227|16215|0
1702321500000|2023-12-11 19:05:00|16230.3|16218.3|16234.4|16222.4|16235.5|16223.5|16229.5|16217.5|0
1702321800000|2023-12-11 19:10:00|16233.6|16221.6|16233.5|16221.5|16238.8|16226.8|16232|16220|0
1702322100000|2023-12-11 19:15:00|16233.8|16221.8|16218.3|16206.3|16233.8|16221.8|16217.4|16205.4|0
1702322400000|2023-12-11 19:20:00|16218.6|16206.6|16221.9|16209.9|16226.3|16214.3|16218.6|16206.6|0
1702322700000|2023-12-11 19:25:00|16222.1|16210.1|16227.9|16215.9|16228.4|16216.4|16221.1|16209.1|0
1702323000000|2023-12-11 19:30:00|16228.2|16216.2|16224.2|16212.2|16232.2|16220.2|16221.3|16209.3|0
1702323300000|2023-12-11 19:35:00|16223.8|16211.8|16217.7|16205.7|16225.2|16213.2|16213.4|16201.4|0
1702323600000|2023-12-11 19:40:00|16217.3|16205.3|16213.6|16201.6|16220.8|16208.8|16212.7|16200.7|0
1702323900000|2023-12-11 19:45:00|16213.7|16201.7|16218.2|16206.2|16218.2|16206.2|16211.2|16199.2|0
1702324200000|2023-12-11 19:50:00|16218.3|16206.3|16217.9|16205.9|16219.8|16207.8|16213.6|16201.6|0
1702324500000|2023-12-11 19:55:00|16217.2|16205.2|16216.9|16204.9|16218.4|16206.4|16210.1|16198.1|0
1702324800000|2023-12-11 20:00:00|16217.1|16205.1|16210.7|16198.7|16217.3|16205.3|16203.6|16191.6|0
1702325100000|2023-12-11 20:05:00|16210.9|16198.9|16222.8|16210.8|16225.9|16213.9|16210.9|16198.9|0
1702325400000|2023-12-11 20:10:00|16223.2|16211.2|16220.8|16208.8|16223.2|16211.2|16208.8|16196.8|0
1702325700000|2023-12-11 20:15:00|16221.4|16209.4|16222.7|16210.7|16226.4|16214.4|16221.3|16209.3|0
1702326000000|2023-12-11 20:20:00|16222.2|16210.2|16223.8|16211.8|16223.9|16211.9|16211.1|16199.1|0
1702326300000|2023-12-11 20:25:00|16223.7|16211.7|16210.2|16198.2|16224.4|16212.4|16206.3|16194.3|0
1702326600000|2023-12-11 20:30:00|16209.7|16197.7|16213.8|16201.8|16218.3|16206.3|16208.6|16196.6|0
1702326900000|2023-12-11 20:35:00|16213.7|16201.7|16224.9|16212.9|16225.2|16213.2|16213.6|16201.6|0
1702327200000|2023-12-11 20:40:00|16225.5|16213.5|16221|16209|16227.4|16215.4|16219|16207|0
1702327500000|2023-12-11 20:45:00|16220.6|16208.6|16220.6|16208.6|16227.4|16215.4|16219.3|16207.3|0
1702327800000|2023-12-11 20:50:00|16218.5|16206.5|16222.4|16210.4|16226.5|16214.5|16215.6|16203.6|0
1702328100000|2023-12-11 20:55:00|16221.1|16209.1|16227.5|16215.5|16231.9|16219.9|16216.5|16204.5|0
1702328400000|2023-12-11 21:00:00|16226.2|16214.2|16228.5|16216.5|16234.9|16222.9|16220.1|16208.1|0
1702328700000|2023-12-11 21:05:00|16227.6|16215.6|16227.5|16215.5|16227.9|16215.9|16223.4|16211.4|0
1702329000000|2023-12-11 21:10:00|16228.5|16216.5|16231|16219|16233|16221|16228.2|16216.2|0
1702329300000|2023-12-11 21:15:00|16231.1|16219.1|16234.6|16222.6|16235|16223|16230.4|16218.4|0
1702329600000|2023-12-11 21:20:00|16234.5|16222.5|16235|16223|16235|16223|16231.5|16219.5|0
1702329900000|2023-12-11 21:25:00|16234.9|16222.9|16231.2|16219.2|16235.1|16223.1|16230.9|16218.9|0
1702330200000|2023-12-11 21:30:00|16231.1|16219.1|16231|16219|16232.5|16220.5|16230.9|16218.9|0
1702330500000|2023-12-11 21:35:00|16230.9|16218.9|16234.1|16222.1|16234.4|16222.4|16230.7|16218.7|0
1702330800000|2023-12-11 21:40:00|16234|16222|16237|16225|16238.1|16226.1|16233.7|16221.7|0
1702331100000|2023-12-11 21:45:00|16236.9|16224.9|16234.2|16222.2|16238.2|16226.2|16234|16222|0
1702331400000|2023-12-11 21:50:00|16233.7|16221.7|16236.4|16224.4|16237.2|16225.2|16233|16221|0
1702331700000|2023-12-11 21:55:00|16236.2|16224.2|16234.4|16222.4|16236.2|16224.2|16232.1|16220.1|0
1702332000000|2023-12-11 22:00:00|16234.3|16222.3|16233.9|16221.9|16234.6|16222.6|16232.9|16220.9|0
1702332300000|2023-12-11 22:05:00|16234|16222|16232.2|16220.2|16234|16222|16231.9|16219.9|0
1702332600000|2023-12-11 22:10:00|16232.3|16220.3|16233.6|16221.6|16233.6|16221.6|16231.6|16219.6|0
1702332900000|2023-12-11 22:15:00|16233.7|16221.7|16234.8|16222.8|16234.8|16222.8|16232.3|16220.3|0
1702333200000|2023-12-11 22:20:00|16234.7|16222.7|16236.1|16224.1|16236.2|16224.2|16234.4|16222.4|0
1702333500000|2023-12-11 22:25:00|16236.2|16224.2|16238.2|16226.2|16238.8|16226.8|16236.2|16224.2|0
1702333800000|2023-12-11 22:30:00|16237.8|16225.8|16239.2|16227.2|16239.2|16227.2|16237.8|16225.8|0
1702334100000|2023-12-11 22:35:00|16239.3|16227.3|16239.2|16227.2|16240.7|16228.7|16238.9|16226.9|0
1702334400000|2023-12-11 22:40:00|16238.8|16226.8|16239.8|16227.8|16239.8|16227.8|16238.2|16226.2|0
1702334700000|2023-12-11 22:45:00|16239.7|16227.7|16239.2|16227.2|16239.9|16227.9|16238.8|16226.8|0
1702335000000|2023-12-11 22:50:00|16238.9|16226.9|16238.6|16226.6|16239.4|16227.4|16238.4|16226.4|0
1702335300000|2023-12-11 22:55:00|16238.3|16226.3|16239|16227|16239.2|16227.2|16237.7|16225.7|0
1702335600000|2023-12-11 23:00:00|16230.9|16218.9|16226.5|16214.5|16230.9|16218.9|16223.6|16211.6|0
1702335900000|2023-12-11 23:05:00|16226.9|16214.9|16222.2|16210.2|16226.9|16214.9|16222|16210|0
1702336200000|2023-12-11 23:10:00|16222.6|16210.6|16228.1|16216.1|16229.7|16217.7|16222.4|16210.4|0
1702336500000|2023-12-11 23:15:00|16228|16216|16226.2|16214.2|16228.6|16216.6|16225.1|16213.1|0
1702336800000|2023-12-11 23:20:00|16226.1|16214.1|16231|16219|16231.7|16219.7|16226|16214|0
1702337100000|2023-12-11 23:25:00|16231.2|16219.2|16229.5|16217.5|16231.5|16219.5|16227.6|16215.6|0
1702337400000|2023-12-11 23:30:00|16229.1|16217.1|16228.6|16216.6|16230|16218|16228.2|16216.2|0
1702337700000|2023-12-11 23:35:00|16228.5|16216.5|16231.4|16219.4|16231.9|16219.9|16228.1|16216.1|0
1702338000000|2023-12-11 23:40:00|16231.2|16219.2|16232|16220|16233.1|16221.1|16229.6|16217.6|0
1702338300000|2023-12-11 23:45:00|16231.4|16219.4|16232.1|16220.1|16233.6|16221.6|16231.2|16219.2|0
1702338600000|2023-12-11 23:50:00|16232.2|16220.2|16236.1|16224.1|16236.1|16224.1|16231.4|16219.4|0
1702338900000|2023-12-11 23:55:00|16236.2|16224.2|16235.4|16223.4|16236.6|16224.6|16234.5|16222.5|0
1702339200000|2023-12-12 00:00:00|16235.2|16223.2|16235.2|16223.2|16238.2|16226.2|16234.9|16222.9|0
1702339500000|2023-12-12 00:05:00|16235.4|16223.4|16236.9|16224.9|16237.9|16225.9|16234.4|16222.4|0
1702339800000|2023-12-12 00:10:00|16237|16225|16237.6|16225.6|16237.6|16225.6|16235.7|16223.7|0
1702340100000|2023-12-12 00:15:00|16237.7|16225.7|16239.4|16227.4|16239.9|16227.9|16236.6|16224.6|0
1702340400000|2023-12-12 00:20:00|16239.2|16227.2|16250.7|16238.7|16265.5|16253.5|16239.2|16227.2|0
1702340700000|2023-12-12 00:25:00|16252|16240|16251.6|16239.6|16257.1|16245.1|16248.4|16236.4|0
1702341000000|2023-12-12 00:30:00|16251.5|16239.5|16246.4|16234.4|16251.5|16239.5|16242.9|16230.9|0
1702341300000|2023-12-12 00:35:00|16246|16234|16248.9|16236.9|16250.1|16238.1|16245.7|16233.7|0
1702341600000|2023-12-12 00:40:00|16248.6|16236.6|16250.6|16238.6|16253.4|16241.4|16246.9|16234.9|0
1702341900000|2023-12-12 00:45:00|16250.5|16238.5|16249.7|16237.7|16251.4|16239.4|16245.2|16233.2|0
1702342200000|2023-12-12 00:50:00|16249.9|16237.9|16250.7|16238.7|16252.6|16240.6|16249.1|16237.1|0
1702342500000|2023-12-12 00:55:00|16250.9|16238.9|16251.6|16239.6|16254.5|16242.5|16250.2|16238.2|0
1702342800000|2023-12-12 01:00:00|16250.9|16238.9|16249.4|16237.4|16251.4|16239.4|16246.9|16234.9|0
1702343100000|2023-12-12 01:05:00|16249.2|16237.2|16252.1|16240.1|16253.1|16241.1|16247.2|16235.2|0
1702343400000|2023-12-12 01:10:00|16252.2|16240.2|16249.1|16237.1|16254.1|16242.1|16248.5|16236.5|0
1702343700000|2023-12-12 01:15:00|16248.1|16236.1|16247.1|16235.1|16250.6|16238.6|16244.7|16232.7|0
1702344000000|2023-12-12 01:20:00|16247|16235|16247|16235|16248.9|16236.9|16245.1|16233.1|0
1702344300000|2023-12-12 01:25:00|16246.6|16234.6|16244.1|16232.1|16249.4|16237.4|16243.4|16231.4|0
1702344600000|2023-12-12 01:30:00|16244.6|16232.6|16243.1|16231.1|16248.1|16236.1|16242.5|16230.5|0
1702344900000|2023-12-12 01:35:00|16243.5|16231.5|16248.4|16236.4|16248.6|16236.6|16242.1|16230.1|0
1702345200000|2023-12-12 01:40:00|16248.2|16236.2|16241.4|16229.4|16248.2|16236.2|16241.4|16229.4|0
1702345500000|2023-12-12 01:45:00|16241.1|16229.1|16247.5|16235.5|16247.9|16235.9|16239.9|16227.9|0
1702345800000|2023-12-12 01:50:00|16247.4|16235.4|16247.4|16235.4|16248|16236|16244.4|16232.4|0
1702346100000|2023-12-12 01:55:00|16247.6|16235.6|16245.1|16233.1|16248.6|16236.6|16243.5|16231.5|0
1702346400000|2023-12-12 02:00:00|16244.6|16232.6|16245.7|16233.7|16247.6|16235.6|16244.4|16232.4|0
1702346700000|2023-12-12 02:05:00|16244.9|16232.9|16245.4|16233.4|16248|16236|16243.5|16231.5|0
1702347000000|2023-12-12 02:10:00|16245.6|16233.6|16244.9|16232.9|16248.9|16236.9|16243.9|16231.9|0
1702347300000|2023-12-12 02:15:00|16245.1|16233.1|16245.6|16233.6|16248.5|16236.5|16244.5|16232.5|0
1702347600000|2023-12-12 02:20:00|16245.5|16233.5|16245.1|16233.1|16247.1|16235.1|16243.4|16231.4|0
1702347900000|2023-12-12 02:25:00|16245.2|16233.2|16244.1|16232.1|16247.4|16235.4|16243.6|16231.6|0
1702348200000|2023-12-12 02:30:00|16243.9|16231.9|16247.1|16235.1|16247.4|16235.4|16243.6|16231.6|0
1702348500000|2023-12-12 02:35:00|16247|16235|16245.1|16233.1|16248.6|16236.6|16244.2|16232.2|0
1702348800000|2023-12-12 02:40:00|16245|16233|16247.5|16235.5|16249|16237|16243.7|16231.7|0
1702349100000|2023-12-12 02:45:00|16247.6|16235.6|16249.7|16237.7|16249.7|16237.7|16246.7|16234.7|0
1702349400000|2023-12-12 02:50:00|16249.9|16237.9|16250.5|16238.5|16251.1|16239.1|16247.5|16235.5|0
1702349700000|2023-12-12 02:55:00|16250.7|16238.7|16249|16237|16252.6|16240.6|16248.5|16236.5|0
1702350000000|2023-12-12 03:00:00|16249.4|16237.4|16249.7|16237.7|16251.7|16239.7|16247.7|16235.7|0
1702350300000|2023-12-12 03:05:00|16249.6|16237.6|16252|16240|16252|16240|16249|16237|0
1702350600000|2023-12-12 03:10:00|16252.1|16240.1|16252.2|16240.2|16253.2|16241.2|16251.2|16239.2|0
1702350900000|2023-12-12 03:15:00|16252.5|16240.5|16251.1|16239.1|16254.6|16242.6|16251.1|16239.1|0
1702351200000|2023-12-12 03:20:00|16251.2|16239.2|16251.6|16239.6|16252.1|16240.1|16250.7|16238.7|0
1702351500000|2023-12-12 03:25:00|16251.5|16239.5|16252.2|16240.2|16252.4|16240.4|16250.1|16238.1|0
1702351800000|2023-12-12 03:30:00|16251.9|16239.9|16254.9|16242.9|16254.9|16242.9|16249.6|16237.6|0
1702352100000|2023-12-12 03:35:00|16254.7|16242.7|16254.5|16242.5|16256.2|16244.2|16253.1|16241.1|0
1702352400000|2023-12-12 03:40:00|16254.6|16242.6|16253.2|16241.2|16255.4|16243.4|16252.5|16240.5|0
1702352700000|2023-12-12 03:45:00|16253.6|16241.6|16252.4|16240.4|16253.6|16241.6|16252.1|16240.1|0
1702353000000|2023-12-12 03:50:00|16252.5|16240.5|16249.5|16237.5|16252.9|16240.9|16248.1|16236.1|0
1702353300000|2023-12-12 03:55:00|16249.4|16237.4|16248.6|16236.6|16249.6|16237.6|16247.2|16235.2|0
1702353600000|2023-12-12 04:00:00|16248.7|16236.7|16248.4|16236.4|16249.7|16237.7|16248.1|16236.1|0
1702353900000|2023-12-12 04:05:00|16248.5|16236.5|16246.2|16234.2|16248.6|16236.6|16245.9|16233.9|0
1702354200000|2023-12-12 04:10:00|16246.1|16234.1|16248.6|16236.6|16250.4|16238.4|16246|16234|0
1702354500000|2023-12-12 04:15:00|16248.5|16236.5|16249.4|16237.4|16250.5|16238.5|16248.1|16236.1|0
1702354800000|2023-12-12 04:20:00|16249.2|16237.2|16250.4|16238.4|16250.4|16238.4|16248.9|16236.9|0
1702355100000|2023-12-12 04:25:00|16250.5|16238.5|16251.5|16239.5|16251.9|16239.9|16250|16238|0
1702355400000|2023-12-12 04:30:00|16251.4|16239.4|16249.5|16237.5|16252.9|16240.9|16249.2|16237.2|0
1702355700000|2023-12-12 04:35:00|16249.4|16237.4|16248.6|16236.6|16249.4|16237.4|16247.7|16235.7|0
1702356000000|2023-12-12 04:40:00|16248.7|16236.7|16248.5|16236.5|16249.7|16237.7|16248.2|16236.2|0
1702356300000|2023-12-12 04:45:00|16248.4|16236.4|16249.4|16237.4|16251.2|16239.2|16248.2|16236.2|0
1702356600000|2023-12-12 04:50:00|16249.2|16237.2|16250.6|16238.6|16251.6|16239.6|16248.9|16236.9|0
1702356900000|2023-12-12 04:55:00|16250.5|16238.5|16249.7|16237.7|16251|16239|16248.9|16236.9|0
1702357200000|2023-12-12 05:00:00|16249.9|16237.9|16252.2|16240.2|16252.5|16240.5|16248.7|16236.7|0
1702357500000|2023-12-12 05:05:00|16252.4|16240.4|16251.7|16239.7|16252.4|16240.4|16249.4|16237.4|0
1702357800000|2023-12-12 05:10:00|16251.9|16239.9|16251.7|16239.7|16252.6|16240.6|16250.7|16238.7|0
1702358100000|2023-12-12 05:15:00|16251.9|16239.9|16250.2|16238.2|16252|16240|16250.2|16238.2|0
1702358400000|2023-12-12 05:20:00|16250.1|16238.1|16249.6|16237.6|16251.7|16239.7|16248.5|16236.5|0
1702358700000|2023-12-12 05:25:00|16249.5|16237.5|16252.1|16240.1|16252.5|16240.5|16248.5|16236.5|0
1702359000000|2023-12-12 05:30:00|16252|16240|16252.5|16240.5|16253.2|16241.2|16250.7|16238.7|0
1702359300000|2023-12-12 05:35:00|16252.6|16240.6|16255.9|16243.9|16256.6|16244.6|16252.6|16240.6|0
1702359600000|2023-12-12 05:40:00|16255.7|16243.7|16259.7|16247.7|16261.9|16249.9|16255.7|16243.7|0
1702359900000|2023-12-12 05:45:00|16259.5|16247.5|16257.4|16245.4|16259.5|16247.5|16256.1|16244.1|0
1702360200000|2023-12-12 05:50:00|16257.5|16245.5|16257.4|16245.4|16257.7|16245.7|16256.4|16244.4|0
1702360500000|2023-12-12 05:55:00|16257.2|16245.2|16257.4|16245.4|16258.5|16246.5|16256.6|16244.6|0
1702360800000|2023-12-12 06:00:00|16257.2|16245.2|16258.7|16246.7|16259.7|16247.7|16256.5|16244.5|0
1702361100000|2023-12-12 06:05:00|16258.9|16246.9|16254.5|16242.5|16258.9|16246.9|16253.4|16241.4|0
1702361400000|2023-12-12 06:10:00|16254.6|16242.6|16256.4|16244.4|16259.5|16247.5|16254.6|16242.6|0
1702361700000|2023-12-12 06:15:00|16256.5|16244.5|16256.9|16244.9|16257.1|16245.1|16255.4|16243.4|0
1702362000000|2023-12-12 06:20:00|16256.7|16244.7|16255.2|16243.2|16258.1|16246.1|16254.7|16242.7|0
1702362300000|2023-12-12 06:25:00|16255.1|16243.1|16253.9|16241.9|16255.6|16243.6|16252.6|16240.6|0
1702362600000|2023-12-12 06:30:00|16254|16242|16254.6|16242.6|16254.7|16242.7|16251.4|16239.4|0
1702362900000|2023-12-12 06:35:00|16254.7|16242.7|16254.1|16242.1|16255.4|16243.4|16253.1|16241.1|0
1702363200000|2023-12-12 06:40:00|16254.2|16242.2|16255.1|16243.1|16257.7|16245.7|16254.2|16242.2|0
1702363500000|2023-12-12 06:45:00|16255|16243|16255.1|16243.1|16256.4|16244.4|16253.6|16241.6|0
1702363800000|2023-12-12 06:50:00|16255|16243|16259.6|16247.6|16259.7|16247.7|16254.9|16242.9|0
1702364100000|2023-12-12 06:55:00|16259.7|16247.7|16256.9|16244.9|16260.5|16248.5|16256.9|16244.9|0
1702364400000|2023-12-12 07:00:00|16257.1|16245.1|16260.1|16248.1|16260.1|16248.1|16253.4|16241.4|0
1702364700000|2023-12-12 07:05:00|16260.4|16248.4|16259.5|16247.5|16262.6|16250.6|16258.1|16246.1|0
1702365000000|2023-12-12 07:10:00|16259.4|16247.4|16256.9|16244.9|16259.6|16247.6|16256.6|16244.6|0
1702365300000|2023-12-12 07:15:00|16257|16245|16255.4|16243.4|16257.9|16245.9|16254.5|16242.5|0
1702365600000|2023-12-12 07:20:00|16255.5|16243.5|16260.4|16248.4|16260.4|16248.4|16254.4|16242.4|0
1702365900000|2023-12-12 07:25:00|16260.5|16248.5|16254.9|16242.9|16261|16249|16254.6|16242.6|0
1702366200000|2023-12-12 07:30:00|16255.1|16243.1|16256.1|16244.1|16259.1|16247.1|16254.4|16242.4|0
1702366500000|2023-12-12 07:35:00|16256|16244|16257.9|16245.9|16258.7|16246.7|16255.5|16243.5|0
1702366800000|2023-12-12 07:40:00|16257.7|16245.7|16257.1|16245.1|16259|16247|16256.6|16244.6|0
1702367100000|2023-12-12 07:45:00|16257.2|16245.2|16260.5|16248.5|16262.1|16250.1|16255.1|16243.1|0
1702367400000|2023-12-12 07:50:00|16260.2|16248.2|16262.1|16250.1|16263.4|16251.4|16260.2|16248.2|0
1702367700000|2023-12-12 07:55:00|16262.2|16250.2|16255.9|16243.9|16263|16251|16255.9|16243.9|0
1702368000000|2023-12-12 08:00:00|16256.7|16244.7|16257.2|16245.2|16258.7|16246.7|16254.1|16242.1|0
1702368300000|2023-12-12 08:05:00|16256.9|16244.9|16259|16247|16263.2|16251.2|16253.7|16241.7|0
1702368600000|2023-12-12 08:10:00|16258.6|16246.6|16262.4|16250.4|16262.9|16250.9|16256.5|16244.5|0
1702368900000|2023-12-12 08:15:00|16262.5|16250.5|16256.1|16244.1|16263.2|16251.2|16255.7|16243.7|0
1702369200000|2023-12-12 08:20:00|16256.4|16244.4|16258.1|16246.1|16262.1|16250.1|16255.1|16243.1|0
1702369500000|2023-12-12 08:25:00|16258.9|16246.9|16266|16254|16272.9|16260.9|16258.6|16246.6|0
1702369800000|2023-12-12 08:30:00|16265.9|16253.9|16259.9|16247.9|16266|16254|16259.1|16247.1|0
1702370100000|2023-12-12 08:35:00|16260|16248|16260.9|16248.9|16262.1|16250.1|16256.9|16244.9|0
1702370400000|2023-12-12 08:40:00|16261|16249|16260.7|16248.7|16261.9|16249.9|16257.4|16245.4|0
1702370700000|2023-12-12 08:45:00|16260.9|16248.9|16262.1|16250.1|16263.2|16251.2|16259.4|16247.4|0
1702371000000|2023-12-12 08:50:00|16262|16250|16253.2|16241.2|16262.4|16250.4|16252.6|16240.6|0
1702371300000|2023-12-12 08:55:00|16252.4|16240.4|16251.4|16239.4|16254.7|16242.7|16250.7|16238.7|0
1702371600000|2023-12-12 09:00:00|16249.6|16237.6|16257.9|16245.9|16258.7|16246.7|16248.1|16236.1|0
1702371900000|2023-12-12 09:05:00|16257.6|16245.6|16251.1|16239.1|16258.4|16246.4|16249.9|16237.9|0
1702372200000|2023-12-12 09:10:00|16251|16239|16249|16237|16252.1|16240.1|16248.1|16236.1|0
1702372500000|2023-12-12 09:15:00|16249.4|16237.4|16251|16239|16254.4|16242.4|16248.2|16236.2|0
1702372800000|2023-12-12 09:20:00|16251.1|16239.1|16250.9|16238.9|16254.4|16242.4|16249.5|16237.5|0
1702373100000|2023-12-12 09:25:00|16251.2|16239.2|16251.2|16239.2|16253.6|16241.6|16248.4|16236.4|0
1702373400000|2023-12-12 09:30:00|16250.7|16238.7|16248.1|16236.1|16250.7|16238.7|16246.5|16234.5|0
1702373700000|2023-12-12 09:35:00|16247.6|16235.6|16251.6|16239.6|16253.6|16241.6|16243.6|16231.6|0
1702374000000|2023-12-12 09:40:00|16251.4|16239.4|16255|16243|16255.6|16243.6|16251.4|16239.4|0
1702374300000|2023-12-12 09:45:00|16255.1|16243.1|16257.6|16245.6|16258.9|16246.9|16254.6|16242.6|0
1702374600000|2023-12-12 09:50:00|16257.7|16245.7|16260.9|16248.9|16260.9|16248.9|16257.1|16245.1|0
1702374900000|2023-12-12 09:55:00|16260.7|16248.7|16260.9|16248.9|16261.9|16249.9|16259.1|16247.1|0
1702375200000|2023-12-12 10:00:00|16260.6|16248.6|16254.9|16242.9|16260.9|16248.9|16254.6|16242.6|0
1702375500000|2023-12-12 10:05:00|16254|16242|16255.6|16243.6|16257.6|16245.6|16253.9|16241.9|0
1702375800000|2023-12-12 10:10:00|16255.5|16243.5|16253.4|16241.4|16256.1|16244.1|16251.4|16239.4|0
1702376100000|2023-12-12 10:15:00|16253.5|16241.5|16256.4|16244.4|16257.4|16245.4|16252.9|16240.9|0
1702376400000|2023-12-12 10:20:00|16256.2|16244.2|16253.6|16241.6|16257.7|16245.7|16252.6|16240.6|0
1702376700000|2023-12-12 10:25:00|16253.4|16241.4|16254.1|16242.1|16256.7|16244.7|16252.6|16240.6|0
1702377000000|2023-12-12 10:30:00|16254.4|16242.4|16256.7|16244.7|16257|16245|16250.5|16238.5|0
1702377300000|2023-12-12 10:35:00|16256.6|16244.6|16252.5|16240.5|16256.9|16244.9|16252.2|16240.2|0
1702377600000|2023-12-12 10:40:00|16251.7|16239.7|16250.1|16238.1|16253.7|16241.7|16246.9|16234.9|0
1702377900000|2023-12-12 10:45:00|16250.2|16238.2|16249.1|16237.1|16251.6|16239.6|16248.4|16236.4|0
1702378200000|2023-12-12 10:50:00|16249.2|16237.2|16246.4|16234.4|16250.4|16238.4|16246.4|16234.4|0
1702378500000|2023-12-12 10:55:00|16245.7|16233.7|16247.2|16235.2|16248.7|16236.7|16244.4|16232.4|0
1702378800000|2023-12-12 11:00:00|16247.1|16235.1|16248.2|16236.2|16249.7|16237.7|16245.6|16233.6|0
1702379100000|2023-12-12 11:05:00|16248.1|16236.1|16248.9|16236.9|16249.1|16237.1|16245.9|16233.9|0
1702379400000|2023-12-12 11:10:00|16248.7|16236.7|16251.2|16239.2|16251.9|16239.9|16247.6|16235.6|0
1702379700000|2023-12-12 11:15:00|16250.6|16238.6|16253|16241|16256.2|16244.2|16250.6|16238.6|0
1702380000000|2023-12-12 11:20:00|16252.9|16240.9|16252|16240|16254.1|16242.1|16248.9|16236.9|0
1702380300000|2023-12-12 11:25:00|16252.1|16240.1|16252.9|16240.9|16255.4|16243.4|16251.4|16239.4|0
1702380600000|2023-12-12 11:30:00|16251.9|16239.9|16249.6|16237.6|16251.9|16239.9|16248.6|16236.6|0
1702380900000|2023-12-12 11:35:00|16249.5|16237.5|16248.2|16236.2|16250.9|16238.9|16248.1|16236.1|0
1702381200000|2023-12-12 11:40:00|16248.6|16236.6|16244.7|16232.7|16250|16238|16244.1|16232.1|0
1702381500000|2023-12-12 11:45:00|16245.2|16233.2|16250|16238|16250.5|16238.5|16245.2|16233.2|0
1702381800000|2023-12-12 11:50:00|16249.9|16237.9|16252.1|16240.1|16252.1|16240.1|16246.1|16234.1|0
1702382100000|2023-12-12 11:55:00|16252|16240|16246.4|16234.4|16253.6|16241.6|16246.1|16234.1|0
1702382400000|2023-12-12 12:00:00|16246|16234|16251.6|16239.6|16252|16240|16246|16234|0
1702382700000|2023-12-12 12:05:00|16251.5|16239.5|16247.7|16235.7|16254.6|16242.6|16247.7|16235.7|0
1702383000000|2023-12-12 12:10:00|16247.6|16235.6|16246.9|16234.9|16248.2|16236.2|16244.7|16232.7|0
1702383300000|2023-12-12 12:15:00|16246.5|16234.5|16249|16237|16250.7|16238.7|16246.5|16234.5|0
1702383600000|2023-12-12 12:20:00|16249.2|16237.2|16258.6|16246.6|16260.4|16248.4|16246.4|16234.4|0
1702383900000|2023-12-12 12:25:00|16259|16247|16265.2|16253.2|16266.4|16254.4|16256.7|16244.7|0
1702384200000|2023-12-12 12:30:00|16264.6|16252.6|16261.7|16249.7|16264.9|16252.9|16259.4|16247.4|0
1702384500000|2023-12-12 12:35:00|16261.6|16249.6|16264.4|16252.4|16264.9|16252.9|16259.4|16247.4|0
1702384800000|2023-12-12 12:40:00|16264.5|16252.5|16269.6|16257.6|16275.9|16263.9|16262.9|16250.9|0
1702385100000|2023-12-12 12:45:00|16269.2|16257.2|16273.6|16261.6|16275.1|16263.1|16269.2|16257.2|0
1702385400000|2023-12-12 12:50:00|16273.4|16261.4|16273.1|16261.1|16274.6|16262.6|16269.4|16257.4|0
1702385700000|2023-12-12 12:55:00|16273.2|16261.2|16272.5|16260.5|16273.2|16261.2|16269.2|16257.2|0
1702386000000|2023-12-12 13:00:00|16272.9|16260.9|16275.7|16263.7|16278.1|16266.1|16270|16258|0
1702386300000|2023-12-12 13:05:00|16275.9|16263.9|16275.1|16263.1|16278.6|16266.6|16274|16262|0
1702386600000|2023-12-12 13:10:00|16275|16263|16272.4|16260.4|16275.5|16263.5|16263.9|16251.9|0
1702386900000|2023-12-12 13:15:00|16272.2|16260.2|16274.6|16262.6|16279.5|16267.5|16271.6|16259.6|0
1702387200000|2023-12-12 13:20:00|16274.9|16262.9|16276.4|16264.4|16277.6|16265.6|16270.1|16258.1|0
1702387500000|2023-12-12 13:25:00|16276.7|16264.7|16285.9|16273.9|16287.9|16275.9|16275.4|16263.4|0
1702387800000|2023-12-12 13:30:00|16294.5|16282.5|16258.6|16246.6|16324.6|16312.6|16249.5|16237.5|0
1702388100000|2023-12-12 13:35:00|16260.7|16248.7|16272.6|16260.6|16286|16274|16241.5|16229.5|0
1702388400000|2023-12-12 13:40:00|16270.9|16258.9|16263.5|16251.5|16274.1|16262.1|16254.6|16242.6|0
1702388700000|2023-12-12 13:45:00|16263.6|16251.6|16247.2|16235.2|16263.6|16251.6|16242.9|16230.9|0
1702389000000|2023-12-12 13:50:00|16246.1|16234.1|16227.4|16215.4|16256.6|16244.6|16226.6|16214.6|0
1702389300000|2023-12-12 13:55:00|16225.9|16213.9|16230.6|16218.6|16241.2|16229.2|16223.9|16211.9|0
1702389600000|2023-12-12 14:00:00|16231.6|16219.6|16238.5|16226.5|16241.1|16229.1|16229.6|16217.6|0
1702389900000|2023-12-12 14:05:00|16238.1|16226.1|16244.1|16232.1|16244.6|16232.6|16232.9|16220.9|0
1702390200000|2023-12-12 14:10:00|16244|16232|16241.9|16229.9|16248.1|16236.1|16237.1|16225.1|0
1702390500000|2023-12-12 14:15:00|16241.6|16229.6|16231|16219|16243.1|16231.1|16227.9|16215.9|0
1702390800000|2023-12-12 14:20:00|16231.4|16219.4|16228.2|16216.2|16240|16228|16224.7|16212.7|0
1702391100000|2023-12-12 14:25:00|16227.4|16215.4|16225.4|16213.4|16237.6|16225.6|16221.6|16209.6|0
1702391400000|2023-12-12 14:30:00|16224.1|16212.1|16199.5|16187.5|16229.1|16217.1|16193.5|16181.5|0
1702391700000|2023-12-12 14:35:00|16195.8|16183.8|16200.8|16188.8|16217.8|16205.8|16192.6|16180.6|0
1702392000000|2023-12-12 14:40:00|16201.3|16189.3|16191.9|16179.9|16216.5|16204.5|16182.6|16170.6|0
1702392300000|2023-12-12 14:45:00|16191|16179|16223.8|16211.8|16223.8|16211.8|16190.4|16178.4|0
1702392600000|2023-12-12 14:50:00|16224|16212|16212.9|16200.9|16234.5|16222.5|16207|16195|0
1702392900000|2023-12-12 14:55:00|16213.7|16201.7|16250.9|16238.9|16250.9|16238.9|16213.7|16201.7|0
1702393200000|2023-12-12 15:00:00|16251.9|16239.9|16252.4|16240.4|16258.9|16246.9|16239.6|16227.6|0
1702393500000|2023-12-12 15:05:00|16250.4|16238.4|16259.7|16247.7|16263.4|16251.4|16248.1|16236.1|0
1702393800000|2023-12-12 15:10:00|16257.7|16245.7|16248.6|16236.6|16258.6|16246.6|16243.4|16231.4|0
1702394100000|2023-12-12 15:15:00|16248.2|16236.2|16265|16253|16272.4|16260.4|16247.4|16235.4|0
1702394400000|2023-12-12 15:20:00|16264.8|16252.8|16264.1|16252.1|16271.1|16259.1|16251.5|16239.5|0
1702394700000|2023-12-12 15:25:00|16264.9|16252.9|16248.8|16236.8|16271.9|16259.9|16248.4|16236.4|0
1702395000000|2023-12-12 15:30:00|16249.3|16237.3|16253|16241|16262|16250|16242.1|16230.1|0
1702395300000|2023-12-12 15:35:00|16252.5|16240.5|16262.9|16250.9|16267.1|16255.1|16248.6|16236.6|0
1702395600000|2023-12-12 15:40:00|16263.1|16251.1|16261.4|16249.4|16269.1|16257.1|16254.6|16242.6|0
1702395900000|2023-12-12 15:45:00|16261.1|16249.1|16257.8|16245.8|16268.4|16256.4|16255.3|16243.3|0
1702396200000|2023-12-12 15:50:00|16259|16247|16261.6|16249.6|16266.3|16254.3|16251.1|16239.1|0
1702396500000|2023-12-12 15:55:00|16262|16250|16279.6|16267.6|16280.9|16268.9|16261.5|16249.5|0
1702396800000|2023-12-12 16:00:00|16281|16269|16285.3|16273.3|16287.1|16275.1|16280|16268|0
1702397100000|2023-12-12 16:05:00|16285.5|16273.5|16279.4|16267.4|16292.9|16280.9|16276.1|16264.1|0
1702397400000|2023-12-12 16:10:00|16279.3|16267.3|16279.4|16267.4|16282.1|16270.1|16271|16259|0
1702397700000|2023-12-12 16:15:00|16278.6|16266.6|16280.6|16268.6|16283.6|16271.6|16274.1|16262.1|0
1702398000000|2023-12-12 16:20:00|16280.3|16268.3|16296.5|16284.5|16298.8|16286.8|16279.3|16267.3|0
1702398300000|2023-12-12 16:25:00|16296.3|16284.3|16278|16266|16296.3|16284.3|16276|16264|0
1702398600000|2023-12-12 16:30:00|16278.4|16266.4|16281.1|16269.1|16286.8|16274.8|16274.5|16262.5|0
1702398900000|2023-12-12 16:35:00|16280.9|16268.9|16280.6|16268.6|16287.5|16275.5|16277.6|16265.6|0
1702399200000|2023-12-12 16:40:00|16281.3|16269.3|16282.4|16270.4|16285.1|16273.1|16277.9|16265.9|0
1702399500000|2023-12-12 16:45:00|16282.3|16270.3|16286.4|16274.4|16290.1|16278.1|16282|16270|0
1702399800000|2023-12-12 16:50:00|16286.5|16274.5|16274.6|16262.6|16287.3|16275.3|16271.5|16259.5|0
1702400100000|2023-12-12 16:55:00|16274.3|16262.3|16270.9|16258.9|16277.1|16265.1|16265.8|16253.8|0
1702400400000|2023-12-12 17:00:00|16270.6|16258.6|16267|16255|16273.4|16261.4|16263.5|16251.5|0
1702400700000|2023-12-12 17:05:00|16266.8|16254.8|16256|16244|16267.6|16255.6|16252|16240|0
1702401000000|2023-12-12 17:10:00|16253.5|16241.5|16267.4|16255.4|16267.5|16255.5|16250.4|16238.4|0
1702401300000|2023-12-12 17:15:00|16266.5|16254.5|16266.4|16254.4|16270.5|16258.5|16264.8|16252.8|0
1702401600000|2023-12-12 17:20:00|16266.3|16254.3|16274.6|16262.6|16276.6|16264.6|16265.9|16253.9|0
1702401900000|2023-12-12 17:25:00|16276.4|16264.4|16275.6|16263.6|16277.9|16265.9|16266|16254|0
1702402200000|2023-12-12 17:30:00|16275.9|16263.9|16284|16272|16288.4|16276.4|16275.9|16263.9|0
1702402500000|2023-12-12 17:35:00|16283.8|16271.8|16282.9|16270.9|16286.6|16274.6|16279.4|16267.4|0
1702402800000|2023-12-12 17:40:00|16282.4|16270.4|16282.9|16270.9|16286.8|16274.8|16281|16269|0
1702403100000|2023-12-12 17:45:00|16283.5|16271.5|16270.6|16258.6|16287.8|16275.8|16270.6|16258.6|0
1702403400000|2023-12-12 17:50:00|16270.4|16258.4|16276.3|16264.3|16278.3|16266.3|16269.9|16257.9|0
1702403700000|2023-12-12 17:55:00|16276.4|16264.4|16282.8|16270.8|16285|16273|16275.3|16263.3|0
1702404000000|2023-12-12 18:00:00|16282.9|16270.9|16294.7|16282.7|16297.9|16285.9|16277|16265|0
1702404300000|2023-12-12 18:05:00|16295.2|16283.2|16293.2|16281.2|16296.9|16284.9|16281.7|16269.7|0
1702404600000|2023-12-12 18:10:00|16292.9|16280.9|16290.5|16278.5|16295.4|16283.4|16286.2|16274.2|0
1702404900000|2023-12-12 18:15:00|16289.9|16277.9|16289.6|16277.6|16295.4|16283.4|16289.1|16277.1|0
1702405200000|2023-12-12 18:20:00|16289.2|16277.2|16282.2|16270.2|16290|16278|16281.1|16269.1|0
1702405500000|2023-12-12 18:25:00|16282.6|16270.6|16286.4|16274.4|16288.4|16276.4|16280.4|16268.4|0
1702405800000|2023-12-12 18:30:00|16287.1|16275.1|16288.7|16276.7|16293.2|16281.2|16282|16270|0
1702406100000|2023-12-12 18:35:00|16289|16277|16294.9|16282.9|16294.9|16282.9|16287.9|16275.9|0
1702406400000|2023-12-12 18:40:00|16295.6|16283.6|16295.6|16283.6|16298.1|16286.1|16292.4|16280.4|0
1702406700000|2023-12-12 18:45:00|16295.9|16283.9|16308.7|16296.7|16308.9|16296.9|16295.9|16283.9|0
1702407000000|2023-12-12 18:50:00|16309|16297|16312.9|16300.9|16316|16304|16308.1|16296.1|0
1702407300000|2023-12-12 18:55:00|16312.6|16300.6|16313.5|16301.5|16316.5|16304.5|16307.1|16295.1|0
1702407600000|2023-12-12 19:00:00|16313.2|16301.2|16310.2|16298.2|16313.6|16301.6|16306.1|16294.1|0
1702407900000|2023-12-12 19:05:00|16309.6|16297.6|16312.9|16300.9|16314.7|16302.7|16307.9|16295.9|0
1702408200000|2023-12-12 19:10:00|16313.2|16301.2|16310|16298|16313.2|16301.2|16307.1|16295.1|0
1702408500000|2023-12-12 19:15:00|16310.1|16298.1|16311.7|16299.7|16313.9|16301.9|16307.9|16295.9|0
1702408800000|2023-12-12 19:20:00|16311.3|16299.3|16316.3|16304.3|16318|16306|16311.1|16299.1|0
1702409100000|2023-12-12 19:25:00|16317.2|16305.2|16314.5|16302.5|16318.1|16306.1|16312.1|16300.1|0
1702409400000|2023-12-12 19:30:00|16315|16303|16316.6|16304.6|16318.2|16306.2|16312.7|16300.7|0
1702409700000|2023-12-12 19:35:00|16317.2|16305.2|16318.2|16306.2|16321.5|16309.5|16315.3|16303.3|0
1702410000000|2023-12-12 19:40:00|16318.8|16306.8|16321|16309|16322.2|16310.2|16317.1|16305.1|0
1702410300000|2023-12-12 19:45:00|16320.7|16308.7|16323.8|16311.8|16326.7|16314.7|16319.5|16307.5|0
1702410600000|2023-12-12 19:50:00|16324|16312|16326.8|16314.8|16330|16318|16324|16312|0
1702410900000|2023-12-12 19:55:00|16326.7|16314.7|16330|16318|16332.2|16320.2|16326.5|16314.5|0
1702411200000|2023-12-12 20:00:00|16330.6|16318.6|16333.7|16321.7|16334.3|16322.3|16325.5|16313.5|0
1702411500000|2023-12-12 20:05:00|16333.8|16321.8|16341.1|16329.1|16343.7|16331.7|16333|16321|0
1702411800000|2023-12-12 20:10:00|16340.8|16328.8|16341.5|16329.5|16343.2|16331.2|16332.1|16320.1|0
1702412100000|2023-12-12 20:15:00|16341.8|16329.8|16338.2|16326.2|16346.5|16334.5|16337.1|16325.1|0
1702412400000|2023-12-12 20:20:00|16337.6|16325.6|16344.7|16332.7|16347.6|16335.6|16337.6|16325.6|0
1702412700000|2023-12-12 20:25:00|16344.6|16332.6|16345.6|16333.6|16348.6|16336.6|16341.8|16329.8|0
1702413000000|2023-12-12 20:30:00|16345.2|16333.2|16341.5|16329.5|16347.2|16335.2|16341|16329|0
1702413300000|2023-12-12 20:35:00|16341.6|16329.6|16339.6|16327.6|16342.8|16330.8|16337.5|16325.5|0
1702413600000|2023-12-12 20:40:00|16339.5|16327.5|16342.1|16330.1|16343|16331|16335.8|16323.8|0
1702413900000|2023-12-12 20:45:00|16341.4|16329.4|16346.4|16334.4|16347.8|16335.8|16340.4|16328.4|0
1702414200000|2023-12-12 20:50:00|16347.3|16335.3|16340.8|16328.8|16350|16338|16338.4|16326.4|0
1702414500000|2023-12-12 20:55:00|16341.1|16329.1|16360.5|16348.5|16360.5|16348.5|16341.1|16329.1|0
1702414800000|2023-12-12 21:00:00|16360|16348|16376|16364|16377.6|16365.6|16355.8|16343.8|0
1702415100000|2023-12-12 21:05:00|16376.3|16364.3|16375.1|16363.1|16377.4|16365.4|16372.5|16360.5|0
1702415400000|2023-12-12 21:10:00|16375|16363|16378.3|16366.3|16381.3|16369.3|16374.3|16362.3|0
1702415700000|2023-12-12 21:15:00|16379|16367|16379.6|16367.6|16381.3|16369.3|16377.9|16365.9|0
1702416000000|2023-12-12 21:20:00|16379.5|16367.5|16378.3|16366.3|16381.1|16369.1|16377.6|16365.6|0
1702416300000|2023-12-12 21:25:00|16378.1|16366.1|16378|16366|16380|16368|16377.5|16365.5|0
1702416600000|2023-12-12 21:30:00|16377.9|16365.9|16380.4|16368.4|16381.1|16369.1|16377.6|16365.6|0
1702416900000|2023-12-12 21:35:00|16380.8|16368.8|16380|16368|16381.6|16369.6|16380|16368|0
1702417200000|2023-12-12 21:40:00|16380.1|16368.1|16381.5|16369.5|16381.8|16369.8|16380|16368|0
1702417500000|2023-12-12 21:45:00|16381.6|16369.6|16379.1|16367.1|16381.6|16369.6|16378.9|16366.9|0
1702417800000|2023-12-12 21:50:00|16378.9|16366.9|16380.3|16368.3|16380.5|16368.5|16378.5|16366.5|0
1702418100000|2023-12-12 21:55:00|16380.1|16368.1|16378.6|16366.6|16380.5|16368.5|16378.3|16366.3|0
1702418400000|2023-12-12 22:00:00|16378.7|16366.7|16376.8|16364.8|16378.7|16366.7|16376|16364|0
1702418700000|2023-12-12 22:05:00|16376.7|16364.7|16377.1|16365.1|16377.9|16365.9|16376.7|16364.7|0
1702419000000|2023-12-12 22:10:00|16376.8|16364.8|16376.4|16364.4|16376.9|16364.9|16376.2|16364.2|0
1702419300000|2023-12-12 22:15:00|16376.5|16364.5|16377|16365|16377.2|16365.2|16376.2|16364.2|0
1702419600000|2023-12-12 22:20:00|16376.9|16364.9|16376.4|16364.4|16377.2|16365.2|16376.4|16364.4|0
1702419900000|2023-12-12 22:25:00|16376.3|16364.3|16375.7|16363.7|16376.3|16364.3|16375.5|16363.5|0
1702420200000|2023-12-12 22:30:00|16375.8|16363.8|16376.2|16364.2|16376.2|16364.2|16375.6|16363.6|0
1702420500000|2023-12-12 22:35:00|16376.1|16364.1|16376.1|16364.1|16376.2|16364.2|16376|16364|0
1702420800000|2023-12-12 22:40:00|16376|16364|16375.2|16363.2|16376.3|16364.3|16375|16363|0
1702421100000|2023-12-12 22:45:00|16375.1|16363.1|16375.2|16363.2|16375.4|16363.4|16374.9|16362.9|0
1702421400000|2023-12-12 22:50:00|16375|16363|16374.4|16362.4|16375.1|16363.1|16374.1|16362.1|0
1702421700000|2023-12-12 22:55:00|16374.9|16362.9|16373.5|16361.5|16375.1|16363.1|16372.5|16360.5|0
1702422000000|2023-12-12 23:00:00|16377.9|16365.9|16384.1|16372.1|16384.8|16372.8|16372.1|16360.1|0
1702422300000|2023-12-12 23:05:00|16384.3|16372.3|16394.8|16382.8|16394.9|16382.9|16383.3|16371.3|0
1702422600000|2023-12-12 23:10:00|16394.5|16382.5|16393|16381|16394.8|16382.8|16392|16380|0
1702422900000|2023-12-12 23:15:00|16392.6|16380.6|16392.6|16380.6|16392.6|16380.6|16388.6|16376.6|0
1702423200000|2023-12-12 23:20:00|16393|16381|16386.3|16374.3|16393|16381|16386.3|16374.3|0
1702423500000|2023-12-12 23:25:00|16386.4|16374.4|16388.3|16376.3|16388.5|16376.5|16386.3|16374.3|0
1702423800000|2023-12-12 23:30:00|16388.1|16376.1|16388.5|16376.5|16389.5|16377.5|16387.6|16375.6|0
1702424100000|2023-12-12 23:35:00|16388.4|16376.4|16388.6|16376.6|16389.1|16377.1|16387.9|16375.9|0
1702424400000|2023-12-12 23:40:00|16388.8|16376.8|16387.6|16375.6|16388.9|16376.9|16387.1|16375.1|0
1702424700000|2023-12-12 23:45:00|16387.5|16375.5|16388.3|16376.3|16388.3|16376.3|16387|16375|0
1702425000000|2023-12-12 23:50:00|16388.4|16376.4|16392.4|16380.4|16392.9|16380.9|16388.4|16376.4|0
1702425300000|2023-12-12 23:55:00|16392.3|16380.3|16391.4|16379.4|16393.5|16381.5|16390.9|16378.9|0
1702425600000|2023-12-13 00:00:00|16390|16378|16389|16377|16391|16379|16388.1|16376.1|0
1702425900000|2023-12-13 00:05:00|16389.1|16377.1|16391.8|16379.8|16391.8|16379.8|16388.6|16376.6|0
1702426200000|2023-12-13 00:10:00|16392|16380|16389.1|16377.1|16392.4|16380.4|16388.9|16376.9|0
1702426500000|2023-12-13 00:15:00|16389|16377|16390.9|16378.9|16391.6|16379.6|16388.5|16376.5|0
1702426800000|2023-12-13 00:20:00|16391.3|16379.3|16389.6|16377.6|16391.4|16379.4|16388.6|16376.6|0
1702427100000|2023-12-13 00:25:00|16389.9|16377.9|16387.6|16375.6|16390.1|16378.1|16387.4|16375.4|0
1702427400000|2023-12-13 00:30:00|16387.8|16375.8|16381.5|16369.5|16388.9|16376.9|16381.4|16369.4|0
1702427700000|2023-12-13 00:35:00|16381.4|16369.4|16384.1|16372.1|16384.8|16372.8|16380.1|16368.1|0
1702428000000|2023-12-13 00:40:00|16384.3|16372.3|16388|16376|16388.3|16376.3|16383.9|16371.9|0
1702428300000|2023-12-13 00:45:00|16387.9|16375.9|16389.1|16377.1|16389.3|16377.3|16387.5|16375.5|0
1702428600000|2023-12-13 00:50:00|16389|16377|16387.3|16375.3|16389.5|16377.5|16386.8|16374.8|0
1702428900000|2023-12-13 00:55:00|16387.1|16375.1|16386.9|16374.9|16387.6|16375.6|16385.3|16373.3|0
1702429200000|2023-12-13 01:00:00|16386.8|16374.8|16383.8|16371.8|16389.4|16377.4|16383.8|16371.8|0
1702429500000|2023-12-13 01:05:00|16384.3|16372.3|16386.4|16374.4|16387.6|16375.6|16384.1|16372.1|0
1702429800000|2023-12-13 01:10:00|16386.3|16374.3|16384.4|16372.4|16386.4|16374.4|16382.4|16370.4|0
1702430100000|2023-12-13 01:15:00|16384.6|16372.6|16385.6|16373.6|16385.8|16373.8|16381.4|16369.4|0
1702430400000|2023-12-13 01:20:00|16386.4|16374.4|16387.1|16375.1|16388|16376|16382.5|16370.5|0
1702430700000|2023-12-13 01:25:00|16387.3|16375.3|16388|16376|16389.6|16377.6|16387.1|16375.1|0
1702431000000|2023-12-13 01:30:00|16387.9|16375.9|16389.6|16377.6|16390.5|16378.5|16387.1|16375.1|0
1702431300000|2023-12-13 01:35:00|16389.8|16377.8|16388.4|16376.4|16390|16378|16386.4|16374.4|0
1702431600000|2023-12-13 01:40:00|16388.6|16376.6|16386.1|16374.1|16389.9|16377.9|16384.8|16372.8|0
1702431900000|2023-12-13 01:45:00|16386.3|16374.3|16382.4|16370.4|16386.9|16374.9|16380.8|16368.8|0
1702432200000|2023-12-13 01:50:00|16382.3|16370.3|16384.4|16372.4|16384.8|16372.8|16381|16369|0
1702432500000|2023-12-13 01:55:00|16384.5|16372.5|16385.5|16373.5|16386.8|16374.8|16384.4|16372.4|0
1702432800000|2023-12-13 02:00:00|16385.6|16373.6|16386.6|16374.6|16387.1|16375.1|16385|16373|0
1702433100000|2023-12-13 02:05:00|16386.8|16374.8|16387.1|16375.1|16387.4|16375.4|16385.1|16373.1|0
1702433400000|2023-12-13 02:10:00|16387.3|16375.3|16388.5|16376.5|16388.8|16376.8|16386.1|16374.1|0
1702433700000|2023-12-13 02:15:00|16388.4|16376.4|16388.9|16376.9|16389.8|16377.8|16387.1|16375.1|0
1702434000000|2023-12-13 02:20:00|16388.8|16376.8|16385.9|16373.9|16389.6|16377.6|16385.6|16373.6|0
1702434300000|2023-12-13 02:25:00|16385.8|16373.8|16383.5|16371.5|16386.6|16374.6|16383.3|16371.3|0
1702434600000|2023-12-13 02:30:00|16383.6|16371.6|16382.9|16370.9|16384.1|16372.1|16382.9|16370.9|0
1702434900000|2023-12-13 02:35:00|16382.8|16370.8|16382.3|16370.3|16383.5|16371.5|16380.8|16368.8|0
1702435200000|2023-12-13 02:40:00|16382.1|16370.1|16385.3|16373.3|16386.4|16374.4|16382.1|16370.1|0
1702435500000|2023-12-13 02:45:00|16385.2|16373.2|16386.6|16374.6|16387.2|16375.2|16384.7|16372.7|0
1702435800000|2023-12-13 02:50:00|16386.7|16374.7|16386.8|16374.8|16387.4|16375.4|16385.8|16373.8|0
1702436100000|2023-12-13 02:55:00|16386.9|16374.9|16386.2|16374.2|16387.1|16375.1|16384.6|16372.6|0
1702436400000|2023-12-13 03:00:00|16386.1|16374.1|16384.2|16372.2|16386.7|16374.7|16383.4|16371.4|0
1702436700000|2023-12-13 03:05:00|16384.3|16372.3|16384.8|16372.8|16385.3|16373.3|16384.1|16372.1|0
1702437000000|2023-12-13 03:10:00|16384.9|16372.9|16385.6|16373.6|16385.9|16373.9|16384.2|16372.2|0
1702437300000|2023-12-13 03:15:00|16385.4|16373.4|16385.1|16373.1|16385.4|16373.4|16383.2|16371.2|0
1702437600000|2023-12-13 03:20:00|16385.2|16373.2|16385.9|16373.9|16385.9|16373.9|16384.7|16372.7|0
1702437900000|2023-12-13 03:25:00|16385.8|16373.8|16384.1|16372.1|16385.8|16373.8|16383.7|16371.7|0
1702438200000|2023-12-13 03:30:00|16384.2|16372.2|16383.3|16371.3|16384.7|16372.7|16382.7|16370.7|0
1702438500000|2023-12-13 03:35:00|16383.4|16371.4|16383.6|16371.6|16383.7|16371.7|16382.9|16370.9|0
1702438800000|2023-12-13 03:40:00|16383.7|16371.7|16385.8|16373.8|16386.4|16374.4|16382.6|16370.6|0
1702439100000|2023-12-13 03:45:00|16385.7|16373.7|16386.6|16374.6|16386.6|16374.6|16384.7|16372.7|0
1702439400000|2023-12-13 03:50:00|16386.4|16374.4|16387.2|16375.2|16387.3|16375.3|16386.3|16374.3|0
1702439700000|2023-12-13 03:55:00|16387.1|16375.1|16386.3|16374.3|16387.2|16375.2|16385.4|16373.4|0
1702440000000|2023-12-13 04:00:00|16385.9|16373.9|16384.8|16372.8|16386.7|16374.7|16384.4|16372.4|0
1702440300000|2023-12-13 04:05:00|16384.9|16372.9|16385.2|16373.2|16385.7|16373.7|16383.9|16371.9|0
1702440600000|2023-12-13 04:10:00|16385.7|16373.7|16385.3|16373.3|16386.2|16374.2|16385.2|16373.2|0
1702440900000|2023-12-13 04:15:00|16385.2|16373.2|16384.1|16372.1|16385.3|16373.3|16382.9|16370.9|0
1702441200000|2023-12-13 04:20:00|16384.2|16372.2|16384.1|16372.1|16384.4|16372.4|16382.9|16370.9|0
1702441500000|2023-12-13 04:25:00|16383.9|16371.9|16384.4|16372.4|16384.7|16372.7|16383.8|16371.8|0
1702441800000|2023-12-13 04:30:00|16384.1|16372.1|16383.7|16371.7|16384.8|16372.8|16383.2|16371.2|0
1702442100000|2023-12-13 04:35:00|16383.6|16371.6|16385.1|16373.1|16385.2|16373.2|16383.3|16371.3|0
1702442400000|2023-12-13 04:40:00|16385.2|16373.2|16385.6|16373.6|16387.4|16375.4|16385.2|16373.2|0
1702442700000|2023-12-13 04:45:00|16385.4|16373.4|16388.1|16376.1|16388.4|16376.4|16385.1|16373.1|0
1702443000000|2023-12-13 04:50:00|16387.9|16375.9|16390.2|16378.2|16390.9|16378.9|16387.8|16375.8|0
1702443300000|2023-12-13 04:55:00|16390.1|16378.1|16389.4|16377.4|16390.2|16378.2|16388.9|16376.9|0
1702443600000|2023-12-13 05:00:00|16389.6|16377.6|16390.4|16378.4|16391.3|16379.3|16389.4|16377.4|0
1702443900000|2023-12-13 05:05:00|16390.6|16378.6|16390.2|16378.2|16391.8|16379.8|16390.1|16378.1|0
1702444200000|2023-12-13 05:10:00|16390.3|16378.3|16392.3|16380.3|16392.4|16380.4|16390.1|16378.1|0
1702444500000|2023-12-13 05:15:00|16391.8|16379.8|16392.3|16380.3|16392.6|16380.6|16390.6|16378.6|0
1702444800000|2023-12-13 05:20:00|16392.4|16380.4|16392.3|16380.3|16393.1|16381.1|16392.1|16380.1|0
1702445100000|2023-12-13 05:25:00|16392.2|16380.2|16391.3|16379.3|16392.4|16380.4|16390.2|16378.2|0
1702445400000|2023-12-13 05:30:00|16391.1|16379.1|16392.6|16380.6|16394.2|16382.2|16390.8|16378.8|0
1702445700000|2023-12-13 05:35:00|16392.4|16380.4|16389.9|16377.9|16393.4|16381.4|16389.8|16377.8|0
1702446000000|2023-12-13 05:40:00|16389.7|16377.7|16389.8|16377.8|16390.4|16378.4|16388.4|16376.4|0
1702446300000|2023-12-13 05:45:00|16390.1|16378.1|16390.3|16378.3|16390.6|16378.6|16388.7|16376.7|0
1702446600000|2023-12-13 05:50:00|16390.2|16378.2|16384.8|16372.8|16390.7|16378.7|16383.2|16371.2|0
1702446900000|2023-12-13 05:55:00|16384.6|16372.6|16387.9|16375.9|16388.2|16376.2|16383.4|16371.4|0
1702447200000|2023-12-13 06:00:00|16388.1|16376.1|16387.1|16375.1|16388.2|16376.2|16386.8|16374.8|0
1702447500000|2023-12-13 06:05:00|16386.9|16374.9|16386.6|16374.6|16387.7|16375.7|16386.1|16374.1|0
1702447800000|2023-12-13 06:10:00|16386.7|16374.7|16388.1|16376.1|16388.2|16376.2|16386.1|16374.1|0
1702448100000|2023-12-13 06:15:00|16388.2|16376.2|16387.7|16375.7|16391.1|16379.1|16387.7|16375.7|0
1702448400000|2023-12-13 06:20:00|16387.6|16375.6|16384.3|16372.3|16387.7|16375.7|16383.6|16371.6|0
1702448700000|2023-12-13 06:25:00|16384.4|16372.4|16382.1|16370.1|16385.3|16373.3|16381.8|16369.8|0
1702449000000|2023-12-13 06:30:00|16382.4|16370.4|16381.1|16369.1|16384.6|16372.6|16381.1|16369.1|0
1702449300000|2023-12-13 06:35:00|16381.2|16369.2|16382.1|16370.1|16382.6|16370.6|16380.1|16368.1|0
1702449600000|2023-12-13 06:40:00|16382.2|16370.2|16382.7|16370.7|16384.3|16372.3|16381.9|16369.9|0
1702449900000|2023-12-13 06:45:00|16381.8|16369.8|16379.3|16367.3|16383.1|16371.1|16379.1|16367.1|0
1702450200000|2023-12-13 06:50:00|16379.2|16367.2|16378.3|16366.3|16380.3|16368.3|16378.2|16366.2|0
1702450500000|2023-12-13 06:55:00|16378.2|16366.2|16380.4|16368.4|16381.4|16369.4|16378.2|16366.2|0
1702450800000|2023-12-13 07:00:00|16380.6|16368.6|16380.2|16368.2|16380.7|16368.7|16376.7|16364.7|0
1702451100000|2023-12-13 07:05:00|16380.1|16368.1|16384.6|16372.6|16385.2|16373.2|16380.1|16368.1|0
1702451400000|2023-12-13 07:10:00|16384.9|16372.9|16382.8|16370.8|16385.3|16373.3|16382.8|16370.8|0
1702451700000|2023-12-13 07:15:00|16382.6|16370.6|16385.6|16373.6|16386.3|16374.3|16382.6|16370.6|0
1702452000000|2023-12-13 07:20:00|16385.4|16373.4|16387.6|16375.6|16387.8|16375.8|16384.4|16372.4|0
1702452300000|2023-12-13 07:25:00|16387.4|16375.4|16389.7|16377.7|16390.2|16378.2|16386.8|16374.8|0
1702452600000|2023-12-13 07:30:00|16389.8|16377.8|16389.6|16377.6|16390.7|16378.7|16388.2|16376.2|0
1702452900000|2023-12-13 07:35:00|16389.4|16377.4|16391.4|16379.4|16392.8|16380.8|16388.6|16376.6|0
1702453200000|2023-12-13 07:40:00|16391.8|16379.8|16395.1|16383.1|16395.2|16383.2|16391.7|16379.7|0
1702453500000|2023-12-13 07:45:00|16394.9|16382.9|16394.6|16382.6|16399.1|16387.1|16393.2|16381.2|0
1702453800000|2023-12-13 07:50:00|16394.7|16382.7|16391.8|16379.8|16395.7|16383.7|16391.7|16379.7|0
1702454100000|2023-12-13 07:55:00|16391.9|16379.9|16390.6|16378.6|16392.1|16380.1|16389.4|16377.4|0
1702454400000|2023-12-13 08:00:00|16390.3|16378.3|16394.3|16382.3|16395.9|16383.9|16389.7|16377.7|0
1702454700000|2023-12-13 08:05:00|16394.6|16382.6|16397.3|16385.3|16401.2|16389.2|16393.7|16381.7|0
1702455000000|2023-12-13 08:10:00|16397.9|16385.9|16393.9|16381.9|16398.1|16386.1|16391.7|16379.7|0
1702455300000|2023-12-13 08:15:00|16394.2|16382.2|16390.2|16378.2|16394.2|16382.2|16387.6|16375.6|0
1702455600000|2023-12-13 08:20:00|16388.2|16376.2|16390.3|16378.3|16390.9|16378.9|16387.3|16375.3|0
1702455900000|2023-12-13 08:25:00|16390.2|16378.2|16387.9|16375.9|16390.8|16378.8|16385.9|16373.9|0
1702456200000|2023-12-13 08:30:00|16388.2|16376.2|16389.8|16377.8|16391.7|16379.7|16387.1|16375.1|0
1702456500000|2023-12-13 08:35:00|16389.7|16377.7|16384.1|16372.1|16391.9|16379.9|16382.9|16370.9|0
1702456800000|2023-12-13 08:40:00|16383.8|16371.8|16379.6|16367.6|16384.1|16372.1|16379.3|16367.3|0
1702457100000|2023-12-13 08:45:00|16380.1|16368.1|16384.8|16372.8|16385.2|16373.2|16379.6|16367.6|0
1702457400000|2023-12-13 08:50:00|16384.7|16372.7|16386.4|16374.4|16386.4|16374.4|16381.9|16369.9|0
1702457700000|2023-12-13 08:55:00|16386.1|16374.1|16392.2|16380.2|16392.3|16380.3|16386.1|16374.1|0
1702458000000|2023-12-13 09:00:00|16392.4|16380.4|16383.3|16371.3|16393.1|16381.1|16382.6|16370.6|0
1702458300000|2023-12-13 09:05:00|16383.7|16371.7|16386.9|16374.9|16389.2|16377.2|16382.7|16370.7|0
1702458600000|2023-12-13 09:10:00|16386.8|16374.8|16384.8|16372.8|16387.2|16375.2|16383.1|16371.1|0
1702458900000|2023-12-13 09:15:00|16385.4|16373.4|16384.6|16372.6|16386.3|16374.3|16383.2|16371.2|0
1702459200000|2023-12-13 09:20:00|16384.4|16372.4|16388.3|16376.3|16390.2|16378.2|16383.9|16371.9|0
1702459500000|2023-12-13 09:25:00|16388.2|16376.2|16385.6|16373.6|16389.1|16377.1|16385.2|16373.2|0
1702459800000|2023-12-13 09:30:00|16385.4|16373.4|16389.3|16377.3|16389.7|16377.7|16383.9|16371.9|0
1702460100000|2023-12-13 09:35:00|16389.2|16377.2|16386.7|16374.7|16390.1|16378.1|16386.2|16374.2|0
1702460400000|2023-12-13 09:40:00|16386.6|16374.6|16388.4|16376.4|16390.3|16378.3|16384.7|16372.7|0
1702460700000|2023-12-13 09:45:00|16388.1|16376.1|16387.6|16375.6|16388.3|16376.3|16383.6|16371.6|0
1702461000000|2023-12-13 09:50:00|16387.7|16375.7|16385.3|16373.3|16388.3|16376.3|16384.2|16372.2|0
1702461300000|2023-12-13 09:55:00|16384.7|16372.7|16384.8|16372.8|16386.2|16374.2|16383.9|16371.9|0
1702461600000|2023-12-13 10:00:00|16384.6|16372.6|16384.1|16372.1|16385.8|16373.8|16382.4|16370.4|0
1702461900000|2023-12-13 10:05:00|16383.9|16371.9|16382.1|16370.1|16384.1|16372.1|16380.2|16368.2|0
1702462200000|2023-12-13 10:10:00|16382.4|16370.4|16387.4|16375.4|16388.6|16376.6|16381.1|16369.1|0
1702462500000|2023-12-13 10:15:00|16387.3|16375.3|16381.2|16369.2|16388.7|16376.7|16381.2|16369.2|0
1702462800000|2023-12-13 10:20:00|16381.1|16369.1|16380.1|16368.1|16382.9|16370.9|16378.9|16366.9|0
1702463100000|2023-12-13 10:25:00|16380.4|16368.4|16381.8|16369.8|16382.9|16370.9|16379.3|16367.3|0
1702463400000|2023-12-13 10:30:00|16381.7|16369.7|16383.6|16371.6|16385.6|16373.6|16380.4|16368.4|0
1702463700000|2023-12-13 10:35:00|16383.4|16371.4|16380.8|16368.8|16383.7|16371.7|16380.8|16368.8|0
1702464000000|2023-12-13 10:40:00|16381.1|16369.1|16378.2|16366.2|16383.1|16371.1|16378.2|16366.2|0
1702464300000|2023-12-13 10:45:00|16378.6|16366.6|16383.1|16371.1|16385.1|16373.1|16378.3|16366.3|0
1702464600000|2023-12-13 10:50:00|16382.9|16370.9|16386.1|16374.1|16387.7|16375.7|16382.2|16370.2|0
1702464900000|2023-12-13 10:55:00|16387.1|16375.1|16383.2|16371.2|16389.2|16377.2|16382.3|16370.3|0
1702465200000|2023-12-13 11:00:00|16383.1|16371.1|16381.4|16369.4|16385.4|16373.4|16381.4|16369.4|0
1702465500000|2023-12-13 11:05:00|16381.3|16369.3|16384.3|16372.3|16385.4|16373.4|16380.7|16368.7|0
1702465800000|2023-12-13 11:10:00|16384.4|16372.4|16388.1|16376.1|16388.2|16376.2|16384.1|16372.1|0
1702466100000|2023-12-13 11:15:00|16387.8|16375.8|16390.3|16378.3|16391.8|16379.8|16387.8|16375.8|0
1702466400000|2023-12-13 11:20:00|16390.2|16378.2|16393.2|16381.2|16393.4|16381.4|16390.2|16378.2|0
1702466700000|2023-12-13 11:25:00|16392.8|16380.8|16390.8|16378.8|16393.7|16381.7|16390.1|16378.1|0
1702467000000|2023-12-13 11:30:00|16390.7|16378.7|16393.4|16381.4|16394.7|16382.7|16390.7|16378.7|0
1702467300000|2023-12-13 11:35:00|16392.9|16380.9|16392.6|16380.6|16394.1|16382.1|16390.1|16378.1|0
1702467600000|2023-12-13 11:40:00|16392.9|16380.9|16393.9|16381.9|16395.3|16383.3|16391.4|16379.4|0
1702467900000|2023-12-13 11:45:00|16393.7|16381.7|16395.1|16383.1|16396.1|16384.1|16390.8|16378.8|0
1702468200000|2023-12-13 11:50:00|16395.2|16383.2|16395.6|16383.6|16398.1|16386.1|16394.3|16382.3|0
1702468500000|2023-12-13 11:55:00|16395.4|16383.4|16395.8|16383.8|16396.3|16384.3|16393.4|16381.4|0
1702468800000|2023-12-13 12:00:00|16394.9|16382.9|16396.3|16384.3|16398.2|16386.2|16392.6|16380.6|0
1702469100000|2023-12-13 12:05:00|16396.1|16384.1|16392.3|16380.3|16397.2|16385.2|16392.3|16380.3|0
1702469400000|2023-12-13 12:10:00|16392.6|16380.6|16397.3|16385.3|16399.1|16387.1|16392.6|16380.6|0
1702469700000|2023-12-13 12:15:00|16397.1|16385.1|16396.8|16384.8|16398.6|16386.6|16396.2|16384.2|0
1702470000000|2023-12-13 12:20:00|16396.9|16384.9|16391.9|16379.9|16398.2|16386.2|16391.6|16379.6|0
1702470300000|2023-12-13 12:25:00|16391.8|16379.8|16388.1|16376.1|16392.1|16380.1|16387.3|16375.3|0
1702470600000|2023-12-13 12:30:00|16388.2|16376.2|16394.8|16382.8|16395.1|16383.1|16387.2|16375.2|0
1702470900000|2023-12-13 12:35:00|16394.2|16382.2|16391.9|16379.9|16395.2|16383.2|16388.9|16376.9|0
1702471200000|2023-12-13 12:40:00|16391.8|16379.8|16388.7|16376.7|16392.9|16380.9|16388.7|16376.7|0
1702471500000|2023-12-13 12:45:00|16388.6|16376.6|16389.8|16377.8|16392.6|16380.6|16388.6|16376.6|0
1702471800000|2023-12-13 12:50:00|16389.9|16377.9|16391.9|16379.9|16394.9|16382.9|16389.7|16377.7|0
1702472100000|2023-12-13 12:55:00|16392.1|16380.1|16390.8|16378.8|16393.2|16381.2|16389.4|16377.4|0
1702472400000|2023-12-13 13:00:00|16390.1|16378.1|16391.4|16379.4|16393.1|16381.1|16388.9|16376.9|0
1702472700000|2023-12-13 13:05:00|16391.1|16379.1|16393.6|16381.6|16394.8|16382.8|16390.7|16378.7|0
1702473000000|2023-12-13 13:10:00|16392.7|16380.7|16391.8|16379.8|16394.2|16382.2|16388.9|16376.9|0
1702473300000|2023-12-13 13:15:00|16391.3|16379.3|16388.8|16376.8|16392.9|16380.9|16388.6|16376.6|0
1702473600000|2023-12-13 13:20:00|16388.7|16376.7|16390.8|16378.8|16392.7|16380.7|16388.7|16376.7|0
1702473900000|2023-12-13 13:25:00|16390.9|16378.9|16389.8|16377.8|16394.3|16382.3|16389.2|16377.2|0
1702474200000|2023-12-13 13:30:00|16390.8|16378.8|16393.8|16381.8|16407.6|16395.6|16390.8|16378.8|0
1702474500000|2023-12-13 13:35:00|16395.8|16383.8|16404.9|16392.9|16408.7|16396.7|16395.3|16383.3|0
1702474800000|2023-12-13 13:40:00|16403.6|16391.6|16401.3|16389.3|16403.9|16391.9|16395.4|16383.4|0
1702475100000|2023-12-13 13:45:00|16402.7|16390.7|16408.1|16396.1|16408.2|16396.2|16399.2|16387.2|0
1702475400000|2023-12-13 13:50:00|16408.4|16396.4|16414.3|16402.3|16415.2|16403.2|16405.8|16393.8|0
1702475700000|2023-12-13 13:55:00|16414.1|16402.1|16413.7|16401.7|16414.8|16402.8|16410.2|16398.2|0
1702476000000|2023-12-13 14:00:00|16414.9|16402.9|16417.9|16405.9|16419.3|16407.3|16412.3|16400.3|0
1702476300000|2023-12-13 14:05:00|16416.7|16404.7|16414.8|16402.8|16417.8|16405.8|16413.4|16401.4|0
1702476600000|2023-12-13 14:10:00|16414.7|16402.7|16410.9|16398.9|16415.7|16403.7|16410.8|16398.8|0
1702476900000|2023-12-13 14:15:00|16411.1|16399.1|16410.6|16398.6|16413.6|16401.6|16409.7|16397.7|0
1702477200000|2023-12-13 14:20:00|16410.7|16398.7|16409.6|16397.6|16413.3|16401.3|16408.9|16396.9|0
1702477500000|2023-12-13 14:25:00|16406.9|16394.9|16392.3|16380.3|16408.8|16396.8|16385.3|16373.3|0
1702477800000|2023-12-13 14:30:00|16391.8|16379.8|16427.4|16415.4|16427.6|16415.6|16391.8|16379.8|0
1702478100000|2023-12-13 14:35:00|16428.7|16416.7|16425.2|16413.2|16440.4|16428.4|16423.6|16411.6|0
1702478400000|2023-12-13 14:40:00|16424.9|16412.9|16410.7|16398.7|16433.4|16421.4|16409.2|16397.2|0
1702478700000|2023-12-13 14:45:00|16409.9|16397.9|16400.3|16388.3|16412.9|16400.9|16392.6|16380.6|0
1702479000000|2023-12-13 14:50:00|16399.3|16387.3|16392.9|16380.9|16403.6|16391.6|16391.4|16379.4|0
1702479300000|2023-12-13 14:55:00|16393.2|16381.2|16394.3|16382.3|16396.8|16384.8|16381.6|16369.6|0
1702479600000|2023-12-13 15:00:00|16391.6|16379.6|16402.7|16390.7|16404.6|16392.6|16388.2|16376.2|0
1702479900000|2023-12-13 15:05:00|16401.5|16389.5|16407.2|16395.2|16411|16399|16396.6|16384.6|0
1702480200000|2023-12-13 15:10:00|16407.8|16395.8|16407.8|16395.8|16417.3|16405.3|16407.6|16395.6|0
1702480500000|2023-12-13 15:15:00|16407.7|16395.7|16422.5|16410.5|16422.5|16410.5|16407.5|16395.5|0
1702480800000|2023-12-13 15:20:00|16423.2|16411.2|16420.6|16408.6|16423.2|16411.2|16412.6|16400.6|0
1702481100000|2023-12-13 15:25:00|16421|16409|16414.6|16402.6|16421.2|16409.2|16408.2|16396.2|0
1702481400000|2023-12-13 15:30:00|16414.3|16402.3|16409.6|16397.6|16421.5|16409.5|16403.8|16391.8|0
1702481700000|2023-12-13 15:35:00|16409.2|16397.2|16421.7|16409.7|16426.3|16414.3|16408.7|16396.7|0
1702482000000|2023-12-13 15:40:00|16421.5|16409.5|16426.2|16414.2|16427.7|16415.7|16418.8|16406.8|0
1702482300000|2023-12-13 15:45:00|16425.8|16413.8|16427.1|16415.1|16433.2|16421.2|16422.5|16410.5|0
1702482600000|2023-12-13 15:50:00|16427.2|16415.2|16412.2|16400.2|16427.2|16415.2|16411.5|16399.5|0
1702482900000|2023-12-13 15:55:00|16411.8|16399.8|16415.7|16403.7|16420.1|16408.1|16407.5|16395.5|0
1702483200000|2023-12-13 16:00:00|16415.8|16403.8|16419.2|16407.2|16425.7|16413.7|16415.8|16403.8|0
1702483500000|2023-12-13 16:05:00|16419.5|16407.5|16408|16396|16419.5|16407.5|16405.3|16393.3|0
1702483800000|2023-12-13 16:10:00|16407.5|16395.5|16404.8|16392.8|16409.8|16397.8|16399|16387|0
1702484100000|2023-12-13 16:15:00|16404.7|16392.7|16401|16389|16409.8|16397.8|16400.7|16388.7|0
1702484400000|2023-12-13 16:20:00|16400|16388|16391.2|16379.2|16407.5|16395.5|16390.1|16378.1|0
1702484700000|2023-12-13 16:25:00|16390.6|16378.6|16394.5|16382.5|16397.5|16385.5|16386.7|16374.7|0
1702485000000|2023-12-13 16:30:00|16394.7|16382.7|16393.8|16381.8|16406.1|16394.1|16390.3|16378.3|0
1702485300000|2023-12-13 16:35:00|16394|16382|16392.1|16380.1|16398|16386|16388|16376|0
1702485600000|2023-12-13 16:40:00|16391.1|16379.1|16397.7|16385.7|16401.2|16389.2|16389.7|16377.7|0
1702485900000|2023-12-13 16:45:00|16397|16385|16394.3|16382.3|16400.5|16388.5|16390.7|16378.7|0
1702486200000|2023-12-13 16:50:00|16394.8|16382.8|16395.2|16383.2|16397|16385|16383.2|16371.2|0
1702486500000|2023-12-13 16:55:00|16395.3|16383.3|16386.8|16374.8|16395.3|16383.3|16384.7|16372.7|0
1702486800000|2023-12-13 17:00:00|16388|16376|16382.2|16370.2|16392.2|16380.2|16378.3|16366.3|0
1702487100000|2023-12-13 17:05:00|16382.1|16370.1|16385.5|16373.5|16387|16375|16376.5|16364.5|0
1702487400000|2023-12-13 17:10:00|16385.6|16373.6|16390.5|16378.5|16392.7|16380.7|16384.7|16372.7|0
1702487700000|2023-12-13 17:15:00|16390.7|16378.7|16392|16380|16393.2|16381.2|16387.3|16375.3|0
1702488000000|2023-12-13 17:20:00|16392.2|16380.2|16392|16380|16396.5|16384.5|16388.7|16376.7|0
1702488300000|2023-12-13 17:25:00|16391.8|16379.8|16389.2|16377.2|16397.6|16385.6|16388.7|16376.7|0
1702488600000|2023-12-13 17:30:00|16389.5|16377.5|16384.1|16372.1|16391.3|16379.3|16381|16369|0
1702488900000|2023-12-13 17:35:00|16383.7|16371.7|16385.5|16373.5|16386.3|16374.3|16377|16365|0
1702489200000|2023-12-13 17:40:00|16384|16372|16379.2|16367.2|16385.8|16373.8|16374.6|16362.6|0
1702489500000|2023-12-13 17:45:00|16379.3|16367.3|16382.7|16370.7|16382.7|16370.7|16377|16365|0
1702489800000|2023-12-13 17:50:00|16382.5|16370.5|16380.7|16368.7|16386.5|16374.5|16379.7|16367.7|0
1702490100000|2023-12-13 17:55:00|16380.6|16368.6|16378.8|16366.8|16382.3|16370.3|16374.7|16362.7|0
1702490400000|2023-12-13 18:00:00|16379.5|16367.5|16371.1|16359.1|16380.3|16368.3|16371|16359|0
1702490700000|2023-12-13 18:05:00|16371.3|16359.3|16368.5|16356.5|16375.2|16363.2|16365.1|16353.1|0
1702491000000|2023-12-13 18:10:00|16368.6|16356.6|16371.3|16359.3|16374.1|16362.1|16364.8|16352.8|0
1702491300000|2023-12-13 18:15:00|16372.3|16360.3|16363.8|16351.8|16373.1|16361.1|16362.6|16350.6|0
1702491600000|2023-12-13 18:20:00|16364.3|16352.3|16370.1|16358.1|16370.5|16358.5|16362.8|16350.8|0
1702491900000|2023-12-13 18:25:00|16369.8|16357.8|16367.3|16355.3|16373.3|16361.3|16365.6|16353.6|0
1702492200000|2023-12-13 18:30:00|16367.7|16355.7|16371.6|16359.6|16373.3|16361.3|16366.5|16354.5|0
1702492500000|2023-12-13 18:35:00|16372.2|16360.2|16373.6|16361.6|16374.8|16362.8|16369.6|16357.6|0
1702492800000|2023-12-13 18:40:00|16374.2|16362.2|16375.5|16363.5|16378.7|16366.7|16371.7|16359.7|0
1702493100000|2023-12-13 18:45:00|16375.6|16363.6|16378.8|16366.8|16381.3|16369.3|16375.5|16363.5|0
1702493400000|2023-12-13 18:50:00|16379.1|16367.1|16385.6|16373.6|16387.6|16375.6|16377.5|16365.5|0
1702493700000|2023-12-13 18:55:00|16385.8|16373.8|16377.8|16365.8|16388.7|16376.7|16377.3|16365.3|0
1702494000000|2023-12-13 19:00:00|16379|16367|16453.8|16441.8|16453.8|16441.8|16379|16367|0
1702494300000|2023-12-13 19:05:00|16454|16442|16475|16463|16476.6|16464.6|16447.2|16435.2|0
1702494600000|2023-12-13 19:10:00|16476|16464|16464.1|16452.1|16481.2|16469.2|16450.6|16438.6|0
1702494900000|2023-12-13 19:15:00|16464.5|16452.5|16485.8|16473.8|16486.7|16474.7|16464.5|16452.5|0
1702495200000|2023-12-13 19:20:00|16485.7|16473.7|16493.8|16481.8|16505.8|16493.8|16481.7|16469.7|0
1702495500000|2023-12-13 19:25:00|16495|16483|16482.5|16470.5|16495.5|16483.5|16475|16463|0
1702495800000|2023-12-13 19:30:00|16484|16472|16508.5|16496.5|16508.5|16496.5|16457.3|16445.3|0
1702496100000|2023-12-13 19:35:00|16510.5|16498.5|16532.9|16520.9|16533.3|16521.3|16506.5|16494.5|0
1702496400000|2023-12-13 19:40:00|16532.5|16520.5|16548.7|16536.7|16560.8|16548.8|16526.5|16514.5|0
1702496700000|2023-12-13 19:45:00|16545.3|16533.3|16542|16530|16557.3|16545.3|16533.4|16521.4|0
1702497000000|2023-12-13 19:50:00|16541.5|16529.5|16557.9|16545.9|16560|16548|16535|16523|0
1702497300000|2023-12-13 19:55:00|16557.8|16545.8|16557.2|16545.2|16576.5|16564.5|16547.7|16535.7|0
1702497600000|2023-12-13 20:00:00|16560.2|16548.2|16588.3|16576.3|16590.9|16578.9|16548.4|16536.4|0
1702497900000|2023-12-13 20:05:00|16589.3|16577.3|16574.8|16562.8|16590.5|16578.5|16565.5|16553.5|0
1702498200000|2023-12-13 20:10:00|16575.2|16563.2|16537.4|16525.4|16575.2|16563.2|16537.4|16525.4|0
1702498500000|2023-12-13 20:15:00|16539.4|16527.4|16528.5|16516.5|16547.8|16535.8|16525|16513|0
1702498800000|2023-12-13 20:20:00|16528.3|16516.3|16480.3|16468.3|16535.3|16523.3|16479.3|16467.3|0
1702499100000|2023-12-13 20:25:00|16481|16469|16506|16494|16508.8|16496.8|16468.3|16456.3|0
1702499400000|2023-12-13 20:30:00|16502.3|16490.3|16515.5|16503.5|16518|16506|16492.5|16480.5|0
1702499700000|2023-12-13 20:35:00|16514.3|16502.3|16543.5|16531.5|16543.5|16531.5|16514.3|16502.3|0
1702500000000|2023-12-13 20:40:00|16540.2|16528.2|16538.4|16526.4|16543.1|16531.1|16531.3|16519.3|0
1702500300000|2023-12-13 20:45:00|16537.2|16525.2|16535.1|16523.1|16539.4|16527.4|16530.1|16518.1|0
1702500600000|2023-12-13 20:50:00|16539.7|16527.7|16534.8|16522.8|16541.2|16529.2|16510.6|16498.6|0
1702500900000|2023-12-13 20:55:00|16534.6|16522.6|16565.6|16553.6|16565.6|16553.6|16530.8|16518.8|0
1702501200000|2023-12-13 21:00:00|16564.6|16552.6|16556.2|16544.2|16567.8|16555.8|16553.1|16541.1|0
1702501500000|2023-12-13 21:05:00|16556.4|16544.4|16544.3|16532.3|16556.4|16544.4|16536.7|16524.7|0
1702501800000|2023-12-13 21:10:00|16543.2|16531.2|16557.6|16545.6|16558.8|16546.8|16543.2|16531.2|0
1702502100000|2023-12-13 21:15:00|16556.6|16544.6|16554.8|16542.8|16557.2|16545.2|16552.6|16540.6|0
1702502400000|2023-12-13 21:20:00|16554.9|16542.9|16556.2|16544.2|16557.6|16545.6|16554.7|16542.7|0
1702502700000|2023-12-13 21:25:00|16555.9|16543.9|16554.6|16542.6|16557.7|16545.7|16554.1|16542.1|0
1702503000000|2023-12-13 21:30:00|16554.2|16542.2|16554.6|16542.6|16555.1|16543.1|16552.6|16540.6|0
1702503300000|2023-12-13 21:35:00|16554.7|16542.7|16553.2|16541.2|16554.7|16542.7|16552.2|16540.2|0
1702503600000|2023-12-13 21:40:00|16552.9|16540.9|16553.8|16541.8|16556.3|16544.3|16552.3|16540.3|0
1702503900000|2023-12-13 21:45:00|16553.3|16541.3|16547.9|16535.9|16554.1|16542.1|16547.2|16535.2|0
1702504200000|2023-12-13 21:50:00|16548.4|16536.4|16545.8|16533.8|16550.2|16538.2|16545.8|16533.8|0
1702504500000|2023-12-13 21:55:00|16545.9|16533.9|16545|16533|16547.2|16535.2|16544.6|16532.6|0
1702504800000|2023-12-13 22:00:00|16544.9|16532.9|16551.9|16539.9|16552|16540|16544.9|16532.9|0
1702505100000|2023-12-13 22:05:00|16551.8|16539.8|16553.4|16541.4|16554.1|16542.1|16551.5|16539.5|0
1702505400000|2023-12-13 22:10:00|16553.3|16541.3|16553|16541|16554.1|16542.1|16552.4|16540.4|0
1702505700000|2023-12-13 22:15:00|16553.2|16541.2|16554.7|16542.7|16554.8|16542.8|16553.2|16541.2|0
1702506000000|2023-12-13 22:20:00|16554.8|16542.8|16556.9|16544.9|16557.1|16545.1|16554.5|16542.5|0
1702506300000|2023-12-13 22:25:00|16557.2|16545.2|16558.3|16546.3|16558.5|16546.5|16557|16545|0
1702506600000|2023-12-13 22:30:00|16558|16546|16560.5|16548.5|16560.7|16548.7|16557.6|16545.6|0
1702506900000|2023-12-13 22:35:00|16561|16549|16560.9|16548.9|16561.1|16549.1|16560.7|16548.7|0
1702507200000|2023-12-13 22:40:00|16561|16549|16564.7|16552.7|16565|16553|16561|16549|0
1702507500000|2023-12-13 22:45:00|16565|16553|16574.9|16562.9|16576.4|16564.4|16564.9|16552.9|0
1702507800000|2023-12-13 22:50:00|16574.6|16562.6|16577.3|16565.3|16577.4|16565.4|16573.4|16561.4|0
1702508100000|2023-12-13 22:55:00|16577.2|16565.2|16580.2|16568.2|16581.5|16569.5|16577.1|16565.1|0
1702508400000|2023-12-13 23:00:00|16570.5|16558.5|16577.3|16565.3|16578.8|16566.8|16564.6|16552.6|0
1702508700000|2023-12-13 23:05:00|16576.8|16564.8|16576.8|16564.8|16581.6|16569.6|16574.8|16562.8|0
1702509000000|2023-12-13 23:10:00|16577.5|16565.5|16576.6|16564.6|16582.4|16570.4|16576.5|16564.5|0
1702509300000|2023-12-13 23:15:00|16576.5|16564.5|16577.3|16565.3|16579.1|16567.1|16575.3|16563.3|0
1702509600000|2023-12-13 23:20:00|16577.1|16565.1|16581.9|16569.9|16582.3|16570.3|16576.6|16564.6|0
1702509900000|2023-12-13 23:25:00|16581.8|16569.8|16585.3|16573.3|16586.3|16574.3|16580.8|16568.8|0
1702510200000|2023-12-13 23:30:00|16585|16573|16587|16575|16587.5|16575.5|16584.3|16572.3|0
1702510500000|2023-12-13 23:35:00|16586.9|16574.9|16587.3|16575.3|16588.3|16576.3|16585.5|16573.5|0
1702510800000|2023-12-13 23:40:00|16587.1|16575.1|16597.5|16585.5|16598|16586|16586.1|16574.1|0
1702511100000|2023-12-13 23:45:00|16597.8|16585.8|16598.3|16586.3|16599|16587|16594.1|16582.1|0
1702511400000|2023-12-13 23:50:00|16598.5|16586.5|16599.6|16587.6|16601.5|16589.5|16595.1|16583.1|0
1702511700000|2023-12-13 23:55:00|16599.5|16587.5|16601.3|16589.3|16602.1|16590.1|16597.6|16585.6|0
1702512000000|2023-12-14 00:00:00|16600.9|16588.9|16605.5|16593.5|16605.8|16593.8|16600.9|16588.9|0
1702512300000|2023-12-14 00:05:00|16605.6|16593.6|16609.1|16597.1|16613.3|16601.3|16605.3|16593.3|0
1702512600000|2023-12-14 00:10:00|16608.5|16596.5|16617.6|16605.6|16617.6|16605.6|16608.3|16596.3|0
1702512900000|2023-12-14 00:15:00|16617.4|16605.4|16627.8|16615.8|16630.9|16618.9|16615.5|16603.5|0
1702513200000|2023-12-14 00:20:00|16627|16615|16627.3|16615.3|16629.9|16617.9|16622.1|16610.1|0
1702513500000|2023-12-14 00:25:00|16627.8|16615.8|16628.4|16616.4|16634.6|16622.6|16625.6|16613.6|0
1702513800000|2023-12-14 00:30:00|16629|16617|16631|16619|16634.8|16622.8|16629|16617|0
1702514100000|2023-12-14 00:35:00|16631.4|16619.4|16633.3|16621.3|16634.3|16622.3|16629.5|16617.5|0
1702514400000|2023-12-14 00:40:00|16634|16622|16633.4|16621.4|16634.4|16622.4|16628.5|16616.5|0
1702514700000|2023-12-14 00:45:00|16633.6|16621.6|16644.8|16632.8|16645|16633|16630.9|16618.9|0
1702515000000|2023-12-14 00:50:00|16644.9|16632.9|16639.4|16627.4|16645.5|16633.5|16638|16626|0
1702515300000|2023-12-14 00:55:00|16639.5|16627.5|16644.9|16632.9|16644.9|16632.9|16638.1|16626.1|0
1702515600000|2023-12-14 01:00:00|16645.4|16633.4|16643.9|16631.9|16650.4|16638.4|16642.3|16630.3|0
1702515900000|2023-12-14 01:05:00|16644|16632|16642.6|16630.6|16647|16635|16642.4|16630.4|0
1702516200000|2023-12-14 01:10:00|16642.8|16630.8|16644|16632|16646.9|16634.9|16641.9|16629.9|0
1702516500000|2023-12-14 01:15:00|16643.8|16631.8|16648|16636|16650.9|16638.9|16641.5|16629.5|0
1702516800000|2023-12-14 01:20:00|16647.8|16635.8|16648.1|16636.1|16650|16638|16645.3|16633.3|0
1702517100000|2023-12-14 01:25:00|16648.3|16636.3|16649.1|16637.1|16650|16638|16644.4|16632.4|0
1702517400000|2023-12-14 01:30:00|16650.1|16638.1|16667.5|16655.5|16668.8|16656.8|16650.1|16638.1|0
1702517700000|2023-12-14 01:35:00|16667.7|16655.7|16661.7|16649.7|16669.3|16657.3|16661.5|16649.5|0
1702518000000|2023-12-14 01:40:00|16661.8|16649.8|16662.2|16650.2|16664.3|16652.3|16658.7|16646.7|0
1702518300000|2023-12-14 01:45:00|16662.3|16650.3|16660.1|16648.1|16662.3|16650.3|16658.7|16646.7|0
1702518600000|2023-12-14 01:50:00|16660.2|16648.2|16662.3|16650.3|16663.7|16651.7|16660.2|16648.2|0
1702518900000|2023-12-14 01:55:00|16662.5|16650.5|16666.2|16654.2|16666.2|16654.2|16661.2|16649.2|0
1702519200000|2023-12-14 02:00:00|16666.3|16654.3|16669.5|16657.5|16670.3|16658.3|16665|16653|0
1702519500000|2023-12-14 02:05:00|16669.3|16657.3|16669.5|16657.5|16669.5|16657.5|16665.3|16653.3|0
1702519800000|2023-12-14 02:10:00|16669.2|16657.2|16667.7|16655.7|16669.5|16657.5|16666.3|16654.3|0
1702520100000|2023-12-14 02:15:00|16667.1|16655.1|16664.8|16652.8|16668.1|16656.1|16664.7|16652.7|0
1702520400000|2023-12-14 02:20:00|16665.2|16653.2|16668|16656|16670.7|16658.7|16663.6|16651.6|0
1702520700000|2023-12-14 02:25:00|16667.8|16655.8|16670.5|16658.5|16673|16661|16666.8|16654.8|0
1702521000000|2023-12-14 02:30:00|16670.3|16658.3|16667.7|16655.7|16671.7|16659.7|16666.6|16654.6|0
1702521300000|2023-12-14 02:35:00|16667.6|16655.6|16662.2|16650.2|16668|16656|16661.3|16649.3|0
1702521600000|2023-12-14 02:40:00|16662.8|16650.8|16653.5|16641.5|16663|16651|16652|16640|0
1702521900000|2023-12-14 02:45:00|16653.7|16641.7|16656.7|16644.7|16658.5|16646.5|16652.1|16640.1|0
1702522200000|2023-12-14 02:50:00|16657.1|16645.1|16655.6|16643.6|16659.3|16647.3|16654.7|16642.7|0
1702522500000|2023-12-14 02:55:00|16655.7|16643.7|16657|16645|16658.5|16646.5|16655.2|16643.2|0
1702522800000|2023-12-14 03:00:00|16656.8|16644.8|16657.7|16645.7|16660.8|16648.8|16656.1|16644.1|0
1702523100000|2023-12-14 03:05:00|16658.2|16646.2|16661.1|16649.1|16662.3|16650.3|16657.2|16645.2|0
1702523400000|2023-12-14 03:10:00|16661.2|16649.2|16658.5|16646.5|16661.3|16649.3|16658.5|16646.5|0
1702523700000|2023-12-14 03:15:00|16658.6|16646.6|16653.3|16641.3|16659|16647|16653.3|16641.3|0
1702524000000|2023-12-14 03:20:00|16653.5|16641.5|16649.2|16637.2|16653.7|16641.7|16647.5|16635.5|0
1702524300000|2023-12-14 03:25:00|16649.1|16637.1|16643.5|16631.5|16650.7|16638.7|16643|16631|0
1702524600000|2023-12-14 03:30:00|16643.7|16631.7|16648.8|16636.8|16650|16638|16643.6|16631.6|0
1702524900000|2023-12-14 03:35:00|16648|16636|16640.7|16628.7|16648|16636|16639.6|16627.6|0
1702525200000|2023-12-14 03:40:00|16640.5|16628.5|16640.7|16628.7|16644.8|16632.8|16639.3|16627.3|0
1702525500000|2023-12-14 03:45:00|16640.8|16628.8|16642.3|16630.3|16643.3|16631.3|16638.5|16626.5|0
1702525800000|2023-12-14 03:50:00|16642.2|16630.2|16643.7|16631.7|16645.1|16633.1|16640.2|16628.2|0
1702526100000|2023-12-14 03:55:00|16643.6|16631.6|16648.3|16636.3|16648.5|16636.5|16643.5|16631.5|0
1702526400000|2023-12-14 04:00:00|16647.8|16635.8|16649.8|16637.8|16650.7|16638.7|16646.6|16634.6|0
1702526700000|2023-12-14 04:05:00|16650|16638|16655|16643|16655.6|16643.6|16650|16638|0
1702527000000|2023-12-14 04:10:00|16655.1|16643.1|16654.7|16642.7|16655.7|16643.7|16653.1|16641.1|0
1702527300000|2023-12-14 04:15:00|16654.6|16642.6|16658.3|16646.3|16658.5|16646.5|16653.5|16641.5|0
1702527600000|2023-12-14 04:20:00|16658.1|16646.1|16657.1|16645.1|16658.5|16646.5|16656.8|16644.8|0
1702527900000|2023-12-14 04:25:00|16657.2|16645.2|16655.5|16643.5|16657.2|16645.2|16654.3|16642.3|0
1702528200000|2023-12-14 04:30:00|16655.3|16643.3|16655.2|16643.2|16657.6|16645.6|16655|16643|0
1702528500000|2023-12-14 04:35:00|16655.3|16643.3|16651.5|16639.5|16655.6|16643.6|16650.7|16638.7|0
1702528800000|2023-12-14 04:40:00|16651.3|16639.3|16655.5|16643.5|16656|16644|16650.7|16638.7|0
1702529100000|2023-12-14 04:45:00|16655.6|16643.6|16660.1|16648.1|16660.8|16648.8|16655.2|16643.2|0
1702529400000|2023-12-14 04:50:00|16660|16648|16661.5|16649.5|16662.8|16650.8|16659.3|16647.3|0
1702529700000|2023-12-14 04:55:00|16661.3|16649.3|16663.5|16651.5|16663.6|16651.6|16661|16649|0
1702530000000|2023-12-14 05:00:00|16664.5|16652.5|16662.8|16650.8|16664.5|16652.5|16660.6|16648.6|0
1702530300000|2023-12-14 05:05:00|16663|16651|16661.1|16649.1|16663|16651|16660.1|16648.1|0
1702530600000|2023-12-14 05:10:00|16660.7|16648.7|16662.8|16650.8|16663.3|16651.3|16659.1|16647.1|0
1702530900000|2023-12-14 05:15:00|16662.5|16650.5|16659.7|16647.7|16663.1|16651.1|16659|16647|0
1702531200000|2023-12-14 05:20:00|16659.8|16647.8|16661.5|16649.5|16662.1|16650.1|16659.8|16647.8|0
1702531500000|2023-12-14 05:25:00|16661.3|16649.3|16661.6|16649.6|16663.2|16651.2|16660.3|16648.3|0
1702531800000|2023-12-14 05:30:00|16661.5|16649.5|16659.7|16647.7|16661.8|16649.8|16658.2|16646.2|0
1702532100000|2023-12-14 05:35:00|16660|16648|16660.6|16648.6|16660.7|16648.7|16657.1|16645.1|0
1702532400000|2023-12-14 05:40:00|16660.7|16648.7|16656.3|16644.3|16661.8|16649.8|16654.8|16642.8|0
1702532700000|2023-12-14 05:45:00|16656.1|16644.1|16657.7|16645.7|16661.2|16649.2|16655.7|16643.7|0
1702533000000|2023-12-14 05:50:00|16657.8|16645.8|16661.2|16649.2|16661.7|16649.7|16657.5|16645.5|0
1702533300000|2023-12-14 05:55:00|16661.3|16649.3|16659.5|16647.5|16661.6|16649.6|16659.5|16647.5|0
1702533600000|2023-12-14 06:00:00|16659.8|16647.8|16661.7|16649.7|16661.8|16649.8|16656|16644|0
1702533900000|2023-12-14 06:05:00|16661.6|16649.6|16657.5|16645.5|16663|16651|16656.5|16644.5|0
1702534200000|2023-12-14 06:10:00|16657.6|16645.6|16661.3|16649.3|16661.7|16649.7|16657.6|16645.6|0
1702534500000|2023-12-14 06:15:00|16661.5|16649.5|16662.2|16650.2|16662.2|16650.2|16659.3|16647.3|0
1702534800000|2023-12-14 06:20:00|16662.1|16650.1|16661.5|16649.5|16662.8|16650.8|16659.7|16647.7|0
1702535100000|2023-12-14 06:25:00|16661.6|16649.6|16661.8|16649.8|16663.8|16651.8|16661|16649|0
1702535400000|2023-12-14 06:30:00|16661.5|16649.5|16666.2|16654.2|16666.5|16654.5|16660.8|16648.8|0
1702535700000|2023-12-14 06:35:00|16665.7|16653.7|16670.5|16658.5|16671.5|16659.5|16664.2|16652.2|0
1702536000000|2023-12-14 06:40:00|16670.2|16658.2|16668.7|16656.7|16670.3|16658.3|16665.1|16653.1|0
1702536300000|2023-12-14 06:45:00|16668.6|16656.6|16663.5|16651.5|16668.6|16656.6|16663.2|16651.2|0
1702536600000|2023-12-14 06:50:00|16662.8|16650.8|16661|16649|16665.3|16653.3|16661|16649|0
1702536900000|2023-12-14 06:55:00|16661.1|16649.1|16665.6|16653.6|16665.7|16653.7|16660.8|16648.8|0
1702537200000|2023-12-14 07:00:00|16665.5|16653.5|16658.7|16646.7|16665.6|16653.6|16658.2|16646.2|0
1702537500000|2023-12-14 07:05:00|16658.6|16646.6|16658.7|16646.7|16659.5|16647.5|16656|16644|0
1702537800000|2023-12-14 07:10:00|16659.2|16647.2|16658.3|16646.3|16661.2|16649.2|16656.5|16644.5|0
1702538100000|2023-12-14 07:15:00|16658.2|16646.2|16658.7|16646.7|16660.3|16648.3|16654.8|16642.8|0
1702538400000|2023-12-14 07:20:00|16658.8|16646.8|16655.2|16643.2|16660.2|16648.2|16654.5|16642.5|0
1702538700000|2023-12-14 07:25:00|16655.3|16643.3|16649.2|16637.2|16657.2|16645.2|16649.2|16637.2|0
1702539000000|2023-12-14 07:30:00|16649.5|16637.5|16643.5|16631.5|16652.2|16640.2|16641.5|16629.5|0
1702539300000|2023-12-14 07:35:00|16643.2|16631.2|16642.2|16630.2|16644.6|16632.6|16641.1|16629.1|0
1702539600000|2023-12-14 07:40:00|16642.5|16630.5|16645.7|16633.7|16647.7|16635.7|16641|16629|0
1702539900000|2023-12-14 07:45:00|16645.8|16633.8|16645.5|16633.5|16646.2|16634.2|16640.7|16628.7|0
1702540200000|2023-12-14 07:50:00|16645.1|16633.1|16647.5|16635.5|16654.1|16642.1|16645.1|16633.1|0
1702540500000|2023-12-14 07:55:00|16647.6|16635.6|16640.3|16628.3|16648.2|16636.2|16640.3|16628.3|0
1702540800000|2023-12-14 08:00:00|16639.2|16627.2|16643|16631|16647.1|16635.1|16638.3|16626.3|0
1702541100000|2023-12-14 08:05:00|16643.2|16631.2|16643.7|16631.7|16649.7|16637.7|16640.7|16628.7|0
1702541400000|2023-12-14 08:10:00|16643.6|16631.6|16664.2|16652.2|16665|16653|16642.5|16630.5|0
1702541700000|2023-12-14 08:15:00|16663.1|16651.1|16637|16625|16663.3|16651.3|16634.3|16622.3|0
1702542000000|2023-12-14 08:20:00|16638.6|16626.6|16646.5|16634.5|16647.1|16635.1|16632.2|16620.2|0
1702542300000|2023-12-14 08:25:00|16646.3|16634.3|16652|16640|16652.1|16640.1|16640|16628|0
1702542600000|2023-12-14 08:30:00|16651.5|16639.5|16645.5|16633.5|16654.3|16642.3|16643.1|16631.1|0
1702542900000|2023-12-14 08:35:00|16645.7|16633.7|16648.5|16636.5|16650.1|16638.1|16641.6|16629.6|0
1702543200000|2023-12-14 08:40:00|16648.7|16636.7|16654.7|16642.7|16657.1|16645.1|16644.8|16632.8|0
1702543500000|2023-12-14 08:45:00|16654.5|16642.5|16651|16639|16656|16644|16647.1|16635.1|0
1702543800000|2023-12-14 08:50:00|16651.2|16639.2|16647.5|16635.5|16654|16642|16646|16634|0
1702544100000|2023-12-14 08:55:00|16647.2|16635.2|16637|16625|16647.7|16635.7|16632.7|16620.7|0
1702544400000|2023-12-14 09:00:00|16636.7|16624.7|16621.5|16609.5|16637.1|16625.1|16621.2|16609.2|0
1702544700000|2023-12-14 09:05:00|16621|16609|16626.7|16614.7|16627.5|16615.5|16615|16603|0
1702545000000|2023-12-14 09:10:00|16627.2|16615.2|16620.8|16608.8|16630.7|16618.7|16620|16608|0
1702545300000|2023-12-14 09:15:00|16620.3|16608.3|16618.2|16606.2|16624.2|16612.2|16616.2|16604.2|0
1702545600000|2023-12-14 09:20:00|16618.7|16606.7|16615.5|16603.5|16621.5|16609.5|16610.5|16598.5|0
1702545900000|2023-12-14 09:25:00|16615.3|16603.3|16615.6|16603.6|16622.2|16610.2|16614.7|16602.7|0
1702546200000|2023-12-14 09:30:00|16615.7|16603.7|16616.7|16604.7|16622.2|16610.2|16611.7|16599.7|0
1702546500000|2023-12-14 09:35:00|16616.8|16604.8|16620.5|16608.5|16620.6|16608.6|16608.3|16596.3|0
1702546800000|2023-12-14 09:40:00|16620.3|16608.3|16620.7|16608.7|16622.7|16610.7|16618.3|16606.3|0
1702547100000|2023-12-14 09:45:00|16619.2|16607.2|16617.3|16605.3|16621.1|16609.1|16613.7|16601.7|0
1702547400000|2023-12-14 09:50:00|16617.6|16605.6|16614.3|16602.3|16620.2|16608.2|16613.1|16601.1|0
1702547700000|2023-12-14 09:55:00|16614.2|16602.2|16619|16607|16619|16607|16612.5|16600.5|0
1702548000000|2023-12-14 10:00:00|16619.2|16607.2|16619.1|16607.1|16619.5|16607.5|16611.8|16599.8|0
1702548300000|2023-12-14 10:05:00|16618.7|16606.7|16616.2|16604.2|16620.2|16608.2|16612.7|16600.7|0
1702548600000|2023-12-14 10:10:00|16615.5|16603.5|16625.6|16613.6|16626.5|16614.5|16615|16603|0
1702548900000|2023-12-14 10:15:00|16625.5|16613.5|16627.2|16615.2|16628.5|16616.5|16623.2|16611.2|0
1702549200000|2023-12-14 10:20:00|16627.3|16615.3|16630.5|16618.5|16634.6|16622.6|16627.3|16615.3|0
1702549500000|2023-12-14 10:25:00|16630.6|16618.6|16633.7|16621.7|16634.5|16622.5|16628.1|16616.1|0
1702549800000|2023-12-14 10:30:00|16633.3|16621.3|16634.6|16622.6|16637.6|16625.6|16633|16621|0
1702550100000|2023-12-14 10:35:00|16634.7|16622.7|16640|16628|16641|16629|16633|16621|0
1702550400000|2023-12-14 10:40:00|16640.1|16628.1|16642|16630|16643.2|16631.2|16638.2|16626.2|0
1702550700000|2023-12-14 10:45:00|16641.7|16629.7|16636.5|16624.5|16641.8|16629.8|16635|16623|0
1702551000000|2023-12-14 10:50:00|16636|16624|16633.7|16621.7|16642|16630|16633.3|16621.3|0
1702551300000|2023-12-14 10:55:00|16633.6|16621.6|16634.1|16622.1|16635.5|16623.5|16629.1|16617.1|0
1702551600000|2023-12-14 11:00:00|16634.5|16622.5|16627.1|16615.1|16635.5|16623.5|16625.1|16613.1|0
1702551900000|2023-12-14 11:05:00|16627.2|16615.2|16626.6|16614.6|16627.7|16615.7|16623.2|16611.2|0
1702552200000|2023-12-14 11:10:00|16625.8|16613.8|16636.1|16624.1|16636.7|16624.7|16625.8|16613.8|0
1702552500000|2023-12-14 11:15:00|16635.5|16623.5|16629.5|16617.5|16639.6|16627.6|16628.1|16616.1|0
1702552800000|2023-12-14 11:20:00|16630.5|16618.5|16627.7|16615.7|16633.5|16621.5|16626.7|16614.7|0
1702553100000|2023-12-14 11:25:00|16627.6|16615.6|16619.5|16607.5|16628.6|16616.6|16618.2|16606.2|0
1702553400000|2023-12-14 11:30:00|16619.2|16607.2|16617|16605|16624.5|16612.5|16616.8|16604.8|0
1702553700000|2023-12-14 11:35:00|16617.2|16605.2|16621.2|16609.2|16621.7|16609.7|16613.2|16601.2|0
1702554000000|2023-12-14 11:40:00|16620.8|16608.8|16621|16609|16625|16613|16617.7|16605.7|0
1702554300000|2023-12-14 11:45:00|16621.1|16609.1|16619.7|16607.7|16623.7|16611.7|16617.6|16605.6|0
1702554600000|2023-12-14 11:50:00|16619.6|16607.6|16621|16609|16622.7|16610.7|16616.7|16604.7|0
1702554900000|2023-12-14 11:55:00|16621.1|16609.1|16618.7|16606.7|16626.2|16614.2|16618.5|16606.5|0
1702555200000|2023-12-14 12:00:00|16620.8|16608.8|16634.5|16622.5|16634.5|16622.5|16620.3|16608.3|0
1702555500000|2023-12-14 12:05:00|16634.2|16622.2|16632.2|16620.2|16635.5|16623.5|16629.6|16617.6|0
1702555800000|2023-12-14 12:10:00|16632.7|16620.7|16633.2|16621.2|16634.7|16622.7|16630|16618|0
1702556100000|2023-12-14 12:15:00|16634.1|16622.1|16636.5|16624.5|16640.3|16628.3|16633.2|16621.2|0
1702556400000|2023-12-14 12:20:00|16636.2|16624.2|16639.5|16627.5|16639.8|16627.8|16633.5|16621.5|0
1702556700000|2023-12-14 12:25:00|16639.2|16627.2|16634.7|16622.7|16641.5|16629.5|16633.3|16621.3|0
1702557000000|2023-12-14 12:30:00|16634.5|16622.5|16637|16625|16637.1|16625.1|16632.1|16620.1|0
1702557300000|2023-12-14 12:35:00|16636.7|16624.7|16627.5|16615.5|16637.1|16625.1|16627.5|16615.5|0
1702557600000|2023-12-14 12:40:00|16627.3|16615.3|16629.2|16617.2|16632.3|16620.3|16625.5|16613.5|0
1702557900000|2023-12-14 12:45:00|16629.3|16617.3|16636.3|16624.3|16638.2|16626.2|16627.3|16615.3|0
1702558200000|2023-12-14 12:50:00|16636.7|16624.7|16632|16620|16640.7|16628.7|16630.8|16618.8|0
1702558500000|2023-12-14 12:55:00|16631.3|16619.3|16628.5|16616.5|16632.7|16620.7|16627|16615|0
1702558800000|2023-12-14 13:00:00|16628|16616|16617.5|16605.5|16632.7|16620.7|16616.5|16604.5|0
1702559100000|2023-12-14 13:05:00|16616.7|16604.7|16614.1|16602.1|16618.7|16606.7|16611|16599|0
1702559400000|2023-12-14 13:10:00|16613.7|16601.7|16615.1|16603.1|16618.8|16606.8|16611.8|16599.8|0
1702559700000|2023-12-14 13:15:00|16615|16603|16611.7|16599.7|16623.2|16611.2|16609.5|16597.5|0
1702560000000|2023-12-14 13:20:00|16611.8|16599.8|16616|16604|16621.5|16609.5|16611.1|16599.1|0
1702560300000|2023-12-14 13:25:00|16616.2|16604.2|16621.7|16609.7|16626.8|16614.8|16614.5|16602.5|0
1702560600000|2023-12-14 13:30:00|16619.7|16607.7|16608.1|16596.1|16620|16608|16595.5|16583.5|0
1702560900000|2023-12-14 13:35:00|16608.7|16596.7|16615.8|16603.8|16617.3|16605.3|16601.7|16589.7|0
1702561200000|2023-12-14 13:40:00|16615.1|16603.1|16632.7|16620.7|16635.3|16623.3|16613.5|16601.5|0
1702561500000|2023-12-14 13:45:00|16632.5|16620.5|16630.6|16618.6|16634|16622|16625.6|16613.6|0
1702561800000|2023-12-14 13:50:00|16630.7|16618.7|16632.5|16620.5|16633.6|16621.6|16623.7|16611.7|0
1702562100000|2023-12-14 13:55:00|16632.2|16620.2|16640.5|16628.5|16642.2|16630.2|16631.1|16619.1|0
1702562400000|2023-12-14 14:00:00|16640.6|16628.6|16643|16631|16643.5|16631.5|16633.5|16621.5|0
1702562700000|2023-12-14 14:05:00|16643.5|16631.5|16634.1|16622.1|16648.3|16636.3|16631.1|16619.1|0
1702563000000|2023-12-14 14:10:00|16635|16623|16634.8|16622.8|16636.7|16624.7|16623.2|16611.2|0
1702563300000|2023-12-14 14:15:00|16634.7|16622.7|16618.2|16606.2|16635.2|16623.2|16616.6|16604.6|0
1702563600000|2023-12-14 14:20:00|16617.5|16605.5|16608.6|16596.6|16619.8|16607.8|16608.3|16596.3|0
1702563900000|2023-12-14 14:25:00|16619|16607|16606.7|16594.7|16626.1|16614.1|16604.5|16592.5|0
1702564200000|2023-12-14 14:30:00|16609.3|16597.3|16633.7|16621.7|16644.8|16632.8|16601.2|16589.2|0
1702564500000|2023-12-14 14:35:00|16630.2|16618.2|16623|16611|16634.5|16622.5|16610|16598|0
1702564800000|2023-12-14 14:40:00|16622.5|16610.5|16645|16633|16650.5|16638.5|16620.5|16608.5|0
1702565100000|2023-12-14 14:45:00|16645.2|16633.2|16640.8|16628.8|16659.2|16647.2|16636.8|16624.8|0
1702565400000|2023-12-14 14:50:00|16641.2|16629.2|16642.8|16630.8|16648.1|16636.1|16619.8|16607.8|0
1702565700000|2023-12-14 14:55:00|16642.6|16630.6|16637|16625|16664.2|16652.2|16627|16615|0
1702566000000|2023-12-14 15:00:00|16636.5|16624.5|16605|16593|16637|16625|16602.6|16590.6|0
1702566300000|2023-12-14 15:05:00|16603.1|16591.1|16610.7|16598.7|16613.7|16601.7|16593.3|16581.3|0
1702566600000|2023-12-14 15:10:00|16610.3|16598.3|16609|16597|16628.2|16616.2|16608.8|16596.8|0
1702566900000|2023-12-14 15:15:00|16610.2|16598.2|16593|16581|16611.8|16599.8|16574.7|16562.7|0
1702567200000|2023-12-14 15:20:00|16594|16582|16595|16583|16597.2|16585.2|16577.1|16565.1|0
1702567500000|2023-12-14 15:25:00|16594.6|16582.6|16582.1|16570.1|16607.5|16595.5|16576.1|16564.1|0
1702567800000|2023-12-14 15:30:00|16582.5|16570.5|16592.6|16580.6|16594.1|16582.1|16572.5|16560.5|0
1702568100000|2023-12-14 15:35:00|16592.8|16580.8|16558.7|16546.7|16600.2|16588.2|16556|16544|0
1702568400000|2023-12-14 15:40:00|16560|16548|16567.8|16555.8|16581.6|16569.6|16560|16548|0
1702568700000|2023-12-14 15:45:00|16568.1|16556.1|16570.8|16558.8|16580|16568|16555.1|16543.1|0
1702569000000|2023-12-14 15:50:00|16569.1|16557.1|16598|16586|16599.2|16587.2|16568|16556|0
1702569300000|2023-12-14 15:55:00|16598.3|16586.3|16600.7|16588.7|16607.5|16595.5|16581.2|16569.2|0
1702569600000|2023-12-14 16:00:00|16599.7|16587.7|16567.1|16555.1|16604.6|16592.6|16565.7|16553.7|0
1702569900000|2023-12-14 16:05:00|16568.5|16556.5|16562.5|16550.5|16582.1|16570.1|16557.2|16545.2|0
1702570200000|2023-12-14 16:10:00|16564.2|16552.2|16537.1|16525.1|16586.8|16574.8|16535.7|16523.7|0
1702570500000|2023-12-14 16:15:00|16539.7|16527.7|16557.2|16545.2|16559|16547|16534.7|16522.7|0
1702570800000|2023-12-14 16:20:00|16556.7|16544.7|16545|16533|16558.3|16546.3|16538|16526|0
1702571100000|2023-12-14 16:25:00|16545.7|16533.7|16553.8|16541.8|16556.5|16544.5|16537.7|16525.7|0
1702571400000|2023-12-14 16:30:00|16554.1|16542.1|16552.5|16540.5|16565.7|16553.7|16548.7|16536.7|0
1702571700000|2023-12-14 16:35:00|16552.1|16540.1|16540.5|16528.5|16556|16544|16531.2|16519.2|0
1702572000000|2023-12-14 16:40:00|16540.7|16528.7|16561.1|16549.1|16561.3|16549.3|16540.5|16528.5|0
1702572300000|2023-12-14 16:45:00|16560.7|16548.7|16569|16557|16576.3|16564.3|16555.6|16543.6|0
1702572600000|2023-12-14 16:50:00|16568.7|16556.7|16573.1|16561.1|16574.1|16562.1|16563.2|16551.2|0
1702572900000|2023-12-14 16:55:00|16572.2|16560.2|16567.3|16555.3|16578.5|16566.5|16563.6|16551.6|0
1702573200000|2023-12-14 17:00:00|16566.7|16554.7|16575.7|16563.7|16578.1|16566.1|16564.7|16552.7|0
1702573500000|2023-12-14 17:05:00|16575|16563|16578|16566|16582.8|16570.8|16568.6|16556.6|0
1702573800000|2023-12-14 17:10:00|16579|16567|16587|16575|16588|16576|16573.5|16561.5|0
1702574100000|2023-12-14 17:15:00|16585.6|16573.6|16577.3|16565.3|16587.7|16575.7|16570.1|16558.1|0
1702574400000|2023-12-14 17:20:00|16577.5|16565.5|16579|16567|16590|16578|16575.1|16563.1|0
1702574700000|2023-12-14 17:25:00|16579.7|16567.7|16596.3|16584.3|16597.1|16585.1|16579.7|16567.7|0
1702575000000|2023-12-14 17:30:00|16595.6|16583.6|16598.5|16586.5|16600.7|16588.7|16589.1|16577.1|0
1702575300000|2023-12-14 17:35:00|16598.6|16586.6|16586.1|16574.1|16600.5|16588.5|16586|16574|0
1702575600000|2023-12-14 17:40:00|16586.7|16574.7|16596.3|16584.3|16599.3|16587.3|16586.7|16574.7|0
1702575900000|2023-12-14 17:45:00|16596.6|16584.6|16597.3|16585.3|16605.8|16593.8|16593.7|16581.7|0
1702576200000|2023-12-14 17:50:00|16597|16585|16562.2|16550.2|16597.2|16585.2|16561.3|16549.3|0
1702576500000|2023-12-14 17:55:00|16562.5|16550.5|16522.7|16510.7|16565.1|16553.1|16522.2|16510.2|0
1702576800000|2023-12-14 18:00:00|16521.2|16509.2|16498|16486|16521.7|16509.7|16485.5|16473.5|0
1702577100000|2023-12-14 18:05:00|16501.6|16489.6|16498.5|16486.5|16504.6|16492.6|16490.7|16478.7|0
1702577400000|2023-12-14 18:10:00|16499.5|16487.5|16490|16478|16504.8|16492.8|16483.5|16471.5|0
1702577700000|2023-12-14 18:15:00|16489.2|16477.2|16480.1|16468.1|16494|16482|16480.1|16468.1|0
1702578000000|2023-12-14 18:20:00|16480.3|16468.3|16481.3|16469.3|16491.5|16479.5|16477.2|16465.2|0
1702578300000|2023-12-14 18:25:00|16479.5|16467.5|16480.1|16468.1|16485.3|16473.3|16470.5|16458.5|0
1702578600000|2023-12-14 18:30:00|16480|16468|16498.1|16486.1|16498.5|16486.5|16477.8|16465.8|0
1702578900000|2023-12-14 18:35:00|16497.3|16485.3|16488.4|16476.4|16498.8|16486.8|16487|16475|0
1702579200000|2023-12-14 18:40:00|16488.5|16476.5|16487.9|16475.9|16497|16485|16486.1|16474.1|0
1702579500000|2023-12-14 18:45:00|16487.4|16475.4|16467.5|16455.5|16490|16478|16465.3|16453.3|0
1702579800000|2023-12-14 18:50:00|16467.3|16455.3|16435.8|16423.8|16467.3|16455.3|16424.6|16412.6|0
1702580100000|2023-12-14 18:55:00|16436.8|16424.8|16464.5|16452.5|16464.5|16452.5|16436.8|16424.8|0
1702580400000|2023-12-14 19:00:00|16463.4|16451.4|16477.9|16465.9|16483.4|16471.4|16462.9|16450.9|0
1702580700000|2023-12-14 19:05:00|16477.4|16465.4|16476.1|16464.1|16489.3|16477.3|16473.6|16461.6|0
1702581000000|2023-12-14 19:10:00|16475|16463|16489.3|16477.3|16495.8|16483.8|16469.9|16457.9|0
1702581300000|2023-12-14 19:15:00|16488.8|16476.8|16507.6|16495.6|16507.6|16495.6|16488.8|16476.8|0
1702581600000|2023-12-14 19:20:00|16507.5|16495.5|16515.8|16503.8|16515.9|16503.9|16507|16495|0
1702581900000|2023-12-14 19:25:00|16516.3|16504.3|16520.6|16508.6|16520.8|16508.8|16508|16496|0
1702582200000|2023-12-14 19:30:00|16521.5|16509.5|16522.1|16510.1|16524.3|16512.3|16508|16496|0
1702582500000|2023-12-14 19:35:00|16522.3|16510.3|16519.4|16507.4|16529.8|16517.8|16514.9|16502.9|0
1702582800000|2023-12-14 19:40:00|16519.1|16507.1|16523.3|16511.3|16525.5|16513.5|16515|16503|0
1702583100000|2023-12-14 19:45:00|16522.1|16510.1|16534.4|16522.4|16535.5|16523.5|16521.4|16509.4|0
1702583400000|2023-12-14 19:50:00|16534.1|16522.1|16526.3|16514.3|16537.4|16525.4|16525.1|16513.1|0
1702583700000|2023-12-14 19:55:00|16526.4|16514.4|16533.9|16521.9|16536|16524|16524.6|16512.6|0
1702584000000|2023-12-14 20:00:00|16534|16522|16527.1|16515.1|16539.8|16527.8|16527.1|16515.1|0
1702584300000|2023-12-14 20:05:00|16526.6|16514.6|16531|16519|16538.5|16526.5|16525.1|16513.1|0
1702584600000|2023-12-14 20:10:00|16530.6|16518.6|16529.5|16517.5|16537.5|16525.5|16527.6|16515.6|0
1702584900000|2023-12-14 20:15:00|16529.1|16517.1|16540.5|16528.5|16540.9|16528.9|16525.3|16513.3|0
1702585200000|2023-12-14 20:20:00|16541.3|16529.3|16542.5|16530.5|16543|16531|16532.8|16520.8|0
1702585500000|2023-12-14 20:25:00|16542.8|16530.8|16529.8|16517.8|16543.6|16531.6|16528.4|16516.4|0
1702585800000|2023-12-14 20:30:00|16530.5|16518.5|16532.3|16520.3|16537.1|16525.1|16528.9|16516.9|0
1702586100000|2023-12-14 20:35:00|16532.6|16520.6|16528.8|16516.8|16544.1|16532.1|16527.9|16515.9|0
1702586400000|2023-12-14 20:40:00|16529|16517|16531.5|16519.5|16540.6|16528.6|16526.1|16514.1|0
1702586700000|2023-12-14 20:45:00|16532.5|16520.5|16531.4|16519.4|16547.8|16535.8|16528.3|16516.3|0
1702587000000|2023-12-14 20:50:00|16530.1|16518.1|16535.4|16523.4|16550.8|16538.8|16530.1|16518.1|0
1702587300000|2023-12-14 20:55:00|16536.8|16524.8|16553|16541|16553|16541|16531.1|16519.1|0
1702587600000|2023-12-14 21:00:00|16551.6|16539.6|16547.5|16535.5|16561.8|16549.8|16546.5|16534.5|0
1702587900000|2023-12-14 21:05:00|16546.1|16534.1|16540.4|16528.4|16546.1|16534.1|16536.6|16524.6|0
1702588200000|2023-12-14 21:10:00|16540|16528|16538.6|16526.6|16543.1|16531.1|16538.5|16526.5|0
1702588500000|2023-12-14 21:15:00|16538.1|16526.1|16543.4|16531.4|16545.9|16533.9|16538.1|16526.1|0
1702588800000|2023-12-14 21:20:00|16543.8|16531.8|16543.1|16531.1|16544.1|16532.1|16536.3|16524.3|0
1702589100000|2023-12-14 21:25:00|16543|16531|16540|16528|16543.4|16531.4|16539.1|16527.1|0
1702589400000|2023-12-14 21:30:00|16539.8|16527.8|16540|16528|16541.6|16529.6|16539.8|16527.8|0
1702589700000|2023-12-14 21:35:00|16539.8|16527.8|16538.5|16526.5|16540.5|16528.5|16536.5|16524.5|0
1702590000000|2023-12-14 21:40:00|16538.3|16526.3|16538|16526|16539.9|16527.9|16537.8|16525.8|0
1702590300000|2023-12-14 21:45:00|16538.1|16526.1|16538.8|16526.8|16538.9|16526.9|16536.4|16524.4|0
1702590600000|2023-12-14 21:50:00|16538.6|16526.6|16539.6|16527.6|16541.9|16529.9|16538.4|16526.4|0
1702590900000|2023-12-14 21:55:00|16539.8|16527.8|16539|16527|16540|16528|16537.6|16525.6|0
1702591200000|2023-12-14 22:00:00|16538.9|16526.9|16538.3|16526.3|16539.9|16527.9|16538.2|16526.2|0
1702591500000|2023-12-14 22:05:00|16538.2|16526.2|16540|16528|16540|16528|16538|16526|0
1702591800000|2023-12-14 22:10:00|16540.2|16528.2|16538.9|16526.9|16540.2|16528.2|16537.1|16525.1|0
1702592100000|2023-12-14 22:15:00|16539.1|16527.1|16538.7|16526.7|16539.1|16527.1|16537.1|16525.1|0
1702592400000|2023-12-14 22:20:00|16538.6|16526.6|16537.2|16525.2|16538.7|16526.7|16536.6|16524.6|0
1702592700000|2023-12-14 22:25:00|16536.6|16524.6|16536|16524|16536.7|16524.7|16535.9|16523.9|0
1702593000000|2023-12-14 22:30:00|16535.9|16523.9|16536|16524|16536.4|16524.4|16535.9|16523.9|0
1702593300000|2023-12-14 22:35:00|16535.9|16523.9|16532.9|16520.9|16535.9|16523.9|16531.2|16519.2|0
1702593600000|2023-12-14 22:40:00|16532.8|16520.8|16529.9|16517.9|16533.1|16521.1|16529.7|16517.7|0
1702593900000|2023-12-14 22:45:00|16529.5|16517.5|16529.8|16517.8|16530|16518|16529.1|16517.1|0
1702594200000|2023-12-14 22:50:00|16530.1|16518.1|16532.5|16520.5|16532.5|16520.5|16529.7|16517.7|0
1702594500000|2023-12-14 22:55:00|16532.4|16520.4|16532|16520|16532.5|16520.5|16531.5|16519.5|0
1702594800000|2023-12-14 23:00:00|16534.3|16522.3|16533.8|16521.8|16539.5|16527.5|16530|16518|0
1702595100000|2023-12-14 23:05:00|16534|16522|16528.5|16516.5|16535.3|16523.3|16528.5|16516.5|0
1702595400000|2023-12-14 23:10:00|16528.8|16516.8|16534.8|16522.8|16534.8|16522.8|16528.8|16516.8|0
1702595700000|2023-12-14 23:15:00|16534.9|16522.9|16540.5|16528.5|16540.8|16528.8|16534.9|16522.9|0
1702596000000|2023-12-14 23:20:00|16540.8|16528.8|16544.3|16532.3|16544.6|16532.6|16540.8|16528.8|0
1702596300000|2023-12-14 23:25:00|16544.5|16532.5|16551.6|16539.6|16553.4|16541.4|16544.4|16532.4|0
1702596600000|2023-12-14 23:30:00|16551.5|16539.5|16555.9|16543.9|16556|16544|16550.8|16538.8|0
1702596900000|2023-12-14 23:35:00|16555.4|16543.4|16551.3|16539.3|16556.2|16544.2|16551.3|16539.3|0
1702597200000|2023-12-14 23:40:00|16554.5|16542.5|16556.9|16544.9|16558.4|16546.4|16554.4|16542.4|0
1702597500000|2023-12-14 23:45:00|16557|16545|16558.2|16546.2|16560.4|16548.4|16556.2|16544.2|0
1702597800000|2023-12-14 23:50:00|16558.3|16546.3|16559.9|16547.9|16561.2|16549.2|16558.3|16546.3|0
1702598100000|2023-12-14 23:55:00|16560|16548|16558.5|16546.5|16560.2|16548.2|16557.5|16545.5|0
1702598400000|2023-12-15 00:00:00|16558.7|16546.7|16567.4|16555.4|16567.8|16555.8|16557.9|16545.9|0
1702598700000|2023-12-15 00:05:00|16567.3|16555.3|16568.4|16556.4|16569.4|16557.4|16566|16554|0
1702599000000|2023-12-15 00:10:00|16568.5|16556.5|16569.2|16557.2|16570.2|16558.2|16565.5|16553.5|0
1702599300000|2023-12-15 00:15:00|16569.7|16557.7|16563|16551|16572.3|16560.3|16562.5|16550.5|0
1702599600000|2023-12-15 00:20:00|16563.2|16551.2|16562.5|16550.5|16564.4|16552.4|16557|16545|0
1702599900000|2023-12-15 00:25:00|16562.7|16550.7|16558.2|16546.2|16564.4|16552.4|16558.2|16546.2|0
1702600200000|2023-12-15 00:30:00|16558|16546|16558.7|16546.7|16562.4|16550.4|16556.2|16544.2|0
1702600500000|2023-12-15 00:35:00|16558.8|16546.8|16560|16548|16560.5|16548.5|16555.4|16543.4|0
1702600800000|2023-12-15 00:40:00|16560.4|16548.4|16560.4|16548.4|16564.4|16552.4|16559.7|16547.7|0
1702601100000|2023-12-15 00:45:00|16560.2|16548.2|16554.9|16542.9|16560.2|16548.2|16552.8|16540.8|0
1702601400000|2023-12-15 00:50:00|16554.7|16542.7|16555.2|16543.2|16558.7|16546.7|16554.5|16542.5|0
1702601700000|2023-12-15 00:55:00|16555.3|16543.3|16557.9|16545.9|16561.8|16549.8|16554.9|16542.9|0
1702602000000|2023-12-15 01:00:00|16558.2|16546.2|16555.2|16543.2|16560.7|16548.7|16551|16539|0
1702602300000|2023-12-15 01:05:00|16554.9|16542.9|16548.4|16536.4|16554.9|16542.9|16546.9|16534.9|0
1702602600000|2023-12-15 01:10:00|16548.2|16536.2|16552.3|16540.3|16558.4|16546.4|16545.2|16533.2|0
1702602900000|2023-12-15 01:15:00|16551.9|16539.9|16556.7|16544.7|16558.5|16546.5|16551.2|16539.2|0
1702603200000|2023-12-15 01:20:00|16556.3|16544.3|16557.7|16545.7|16560.2|16548.2|16555.9|16543.9|0
1702603500000|2023-12-15 01:25:00|16557.8|16545.8|16560.2|16548.2|16560.7|16548.7|16554.7|16542.7|0
1702603800000|2023-12-15 01:30:00|16559.7|16547.7|16559|16547|16563.2|16551.2|16557.5|16545.5|0
1702604100000|2023-12-15 01:35:00|16559.2|16547.2|16560.8|16548.8|16562.7|16550.7|16558.4|16546.4|0
1702604400000|2023-12-15 01:40:00|16560.7|16548.7|16558.2|16546.2|16562.4|16550.4|16557.8|16545.8|0
1702604700000|2023-12-15 01:45:00|16558.3|16546.3|16563|16551|16563.9|16551.9|16557.9|16545.9|0
1702605000000|2023-12-15 01:50:00|16563.3|16551.3|16559.2|16547.2|16563.5|16551.5|16558.7|16546.7|0
1702605300000|2023-12-15 01:55:00|16559.3|16547.3|16558.9|16546.9|16561|16549|16558.2|16546.2|0
1702605600000|2023-12-15 02:00:00|16559.2|16547.2|16559.3|16547.3|16561.5|16549.5|16557.4|16545.4|0
1702605900000|2023-12-15 02:05:00|16559.9|16547.9|16562.7|16550.7|16565.8|16553.8|16559.4|16547.4|0
1702606200000|2023-12-15 02:10:00|16562.5|16550.5|16562.3|16550.3|16563|16551|16560.7|16548.7|0
1702606500000|2023-12-15 02:15:00|16562.4|16550.4|16566.4|16554.4|16567|16555|16561.5|16549.5|0
1702606800000|2023-12-15 02:20:00|16566.7|16554.7|16567.9|16555.9|16568.3|16556.3|16565.7|16553.7|0
1702607100000|2023-12-15 02:25:00|16567.3|16555.3|16569.4|16557.4|16570.2|16558.2|16567.2|16555.2|0
1702607400000|2023-12-15 02:30:00|16569.3|16557.3|16565.9|16553.9|16570|16558|16565.2|16553.2|0
1702607700000|2023-12-15 02:35:00|16566|16554|16562.2|16550.2|16567.5|16555.5|16561|16549|0
1702608000000|2023-12-15 02:40:00|16561.9|16549.9|16561.3|16549.3|16564.3|16552.3|16561.3|16549.3|0
1702608300000|2023-12-15 02:45:00|16561.4|16549.4|16563.7|16551.7|16563.7|16551.7|16560.5|16548.5|0
1702608600000|2023-12-15 02:50:00|16563.5|16551.5|16563.5|16551.5|16564.4|16552.4|16562.4|16550.4|0
1702608900000|2023-12-15 02:55:00|16563.8|16551.8|16565.8|16553.8|16566.4|16554.4|16563.3|16551.3|0
1702609200000|2023-12-15 03:00:00|16565.9|16553.9|16565.4|16553.4|16566|16554|16563.2|16551.2|0
1702609500000|2023-12-15 03:05:00|16565.7|16553.7|16566.4|16554.4|16567.3|16555.3|16564.9|16552.9|0
1702609800000|2023-12-15 03:10:00|16566.5|16554.5|16566.2|16554.2|16569|16557|16565.4|16553.4|0
1702610100000|2023-12-15 03:15:00|16566|16554|16564.8|16552.8|16567.4|16555.4|16564.3|16552.3|0
1702610400000|2023-12-15 03:20:00|16564.9|16552.9|16565.4|16553.4|16567.2|16555.2|16563.7|16551.7|0
1702610700000|2023-12-15 03:25:00|16565.5|16553.5|16565.9|16553.9|16567.9|16555.9|16565.4|16553.4|0
1702611000000|2023-12-15 03:30:00|16566|16554|16567.2|16555.2|16567.4|16555.4|16564.4|16552.4|0
1702611300000|2023-12-15 03:35:00|16567.3|16555.3|16566.2|16554.2|16567.4|16555.4|16565|16553|0
1702611600000|2023-12-15 03:40:00|16566.3|16554.3|16569.4|16557.4|16570.3|16558.3|16566.2|16554.2|0
1702611900000|2023-12-15 03:45:00|16569.8|16557.8|16571|16559|16571.3|16559.3|16568.5|16556.5|0
1702612200000|2023-12-15 03:50:00|16570.9|16558.9|16569.9|16557.9|16571.8|16559.8|16569.8|16557.8|0
1702612500000|2023-12-15 03:55:00|16569.8|16557.8|16575.8|16563.8|16576.2|16564.2|16569.7|16557.7|0
1702612800000|2023-12-15 04:00:00|16576.3|16564.3|16574|16562|16577.2|16565.2|16572.8|16560.8|0
1702613100000|2023-12-15 04:05:00|16573.9|16561.9|16575|16563|16575.7|16563.7|16572.8|16560.8|0
1702613400000|2023-12-15 04:10:00|16574.9|16562.9|16577.2|16565.2|16577.7|16565.7|16574.8|16562.8|0
1702613700000|2023-12-15 04:15:00|16577|16565|16576.9|16564.9|16577.2|16565.2|16575.4|16563.4|0
1702614000000|2023-12-15 04:20:00|16576.8|16564.8|16574.7|16562.7|16577.5|16565.5|16574.3|16562.3|0
1702614300000|2023-12-15 04:25:00|16574.8|16562.8|16576.7|16564.7|16577.5|16565.5|16573.7|16561.7|0
1702614600000|2023-12-15 04:30:00|16576.5|16564.5|16576.3|16564.3|16576.9|16564.9|16575.4|16563.4|0
1702614900000|2023-12-15 04:35:00|16576.7|16564.7|16576|16564|16577.7|16565.7|16575.8|16563.8|0
1702615200000|2023-12-15 04:40:00|16576.2|16564.2|16576.4|16564.4|16577.5|16565.5|16574.9|16562.9|0
1702615500000|2023-12-15 04:45:00|16576.3|16564.3|16573.4|16561.4|16576.9|16564.9|16572.8|16560.8|0
1702615800000|2023-12-15 04:50:00|16573.5|16561.5|16573.2|16561.2|16574.3|16562.3|16572.5|16560.5|0
1702616100000|2023-12-15 04:55:00|16573.3|16561.3|16575.9|16563.9|16575.9|16563.9|16572.2|16560.2|0
1702616400000|2023-12-15 05:00:00|16575.7|16563.7|16574.2|16562.2|16576.7|16564.7|16573.2|16561.2|0
1702616700000|2023-12-15 05:05:00|16574.4|16562.4|16577.2|16565.2|16578.2|16566.2|16572.7|16560.7|0
1702617000000|2023-12-15 05:10:00|16577.4|16565.4|16574.3|16562.3|16578.5|16566.5|16572.7|16560.7|0
1702617300000|2023-12-15 05:15:00|16574.2|16562.2|16572.3|16560.3|16575.2|16563.2|16572|16560|0
1702617600000|2023-12-15 05:20:00|16572.4|16560.4|16569.4|16557.4|16572.8|16560.8|16565.4|16553.4|0
1702617900000|2023-12-15 05:25:00|16569.3|16557.3|16572.4|16560.4|16573.3|16561.3|16567.9|16555.9|0
1702618200000|2023-12-15 05:30:00|16572.2|16560.2|16565.9|16553.9|16572.2|16560.2|16565.7|16553.7|0
1702618500000|2023-12-15 05:35:00|16566|16554|16564.5|16552.5|16568.8|16556.8|16564.5|16552.5|0
1702618800000|2023-12-15 05:40:00|16564.8|16552.8|16567.2|16555.2|16568.3|16556.3|16564|16552|0
1702619100000|2023-12-15 05:45:00|16567|16555|16570.3|16558.3|16571.4|16559.4|16566.5|16554.5|0
1702619400000|2023-12-15 05:50:00|16570.4|16558.4|16574.2|16562.2|16574.4|16562.4|16569.7|16557.7|0
1702619700000|2023-12-15 05:55:00|16574.4|16562.4|16575.7|16563.7|16578|16566|16574|16562|0
1702620000000|2023-12-15 06:00:00|16574.4|16562.4|16568.9|16556.9|16574.4|16562.4|16568.9|16556.9|0
1702620300000|2023-12-15 06:05:00|16568.7|16556.7|16572.7|16560.7|16573.5|16561.5|16568.7|16556.7|0
1702620600000|2023-12-15 06:10:00|16572.8|16560.8|16570.2|16558.2|16572.8|16560.8|16567.5|16555.5|0
1702620900000|2023-12-15 06:15:00|16569.9|16557.9|16568.4|16556.4|16570.3|16558.3|16567.4|16555.4|0
1702621200000|2023-12-15 06:20:00|16568.5|16556.5|16567.7|16555.7|16569.7|16557.7|16566.3|16554.3|0
1702621500000|2023-12-15 06:25:00|16567.5|16555.5|16567.3|16555.3|16569.4|16557.4|16565.9|16553.9|0
1702621800000|2023-12-15 06:30:00|16567.9|16555.9|16570.4|16558.4|16572.2|16560.2|16566.7|16554.7|0
1702622100000|2023-12-15 06:35:00|16570.3|16558.3|16568.9|16556.9|16572.2|16560.2|16568.9|16556.9|0
1702622400000|2023-12-15 06:40:00|16569.2|16557.2|16571.4|16559.4|16572.7|16560.7|16568.9|16556.9|0
1702622700000|2023-12-15 06:45:00|16571.3|16559.3|16569.9|16557.9|16571.5|16559.5|16566.8|16554.8|0
1702623000000|2023-12-15 06:50:00|16570.2|16558.2|16572.2|16560.2|16572.7|16560.7|16569|16557|0
1702623300000|2023-12-15 06:55:00|16572|16560|16569.3|16557.3|16572.4|16560.4|16567.4|16555.4|0
1702623600000|2023-12-15 07:00:00|16570.4|16558.4|16573.9|16561.9|16575.4|16563.4|16568.3|16556.3|0
1702623900000|2023-12-15 07:05:00|16574|16562|16580|16568|16580.8|16568.8|16573.9|16561.9|0
1702624200000|2023-12-15 07:10:00|16580.8|16568.8|16583.5|16571.5|16584.2|16572.2|16580.7|16568.7|0
1702624500000|2023-12-15 07:15:00|16583.8|16571.8|16585.9|16573.9|16588.8|16576.8|16582.4|16570.4|0
1702624800000|2023-12-15 07:20:00|16585.8|16573.8|16584|16572|16587.4|16575.4|16583.3|16571.3|0
1702625100000|2023-12-15 07:25:00|16583.9|16571.9|16588.4|16576.4|16588.9|16576.9|16583.2|16571.2|0
1702625400000|2023-12-15 07:30:00|16588.2|16576.2|16591|16579|16591.8|16579.8|16587|16575|0
1702625700000|2023-12-15 07:35:00|16591.4|16579.4|16591.2|16579.2|16592|16580|16589.9|16577.9|0
1702626000000|2023-12-15 07:40:00|16590.9|16578.9|16594.8|16582.8|16596.4|16584.4|16590.8|16578.8|0
1702626300000|2023-12-15 07:45:00|16594.9|16582.9|16595.5|16583.5|16596.7|16584.7|16593.2|16581.2|0
1702626600000|2023-12-15 07:50:00|16595.7|16583.7|16595.2|16583.2|16596.4|16584.4|16593.2|16581.2|0
1702626900000|2023-12-15 07:55:00|16595.4|16583.4|16597.2|16585.2|16600.2|16588.2|16594.9|16582.9|0
1702627200000|2023-12-15 08:00:00|16596.8|16584.8|16597.7|16585.7|16598|16586|16592.9|16580.9|0
1702627500000|2023-12-15 08:05:00|16597.9|16585.9|16596.4|16584.4|16599.2|16587.2|16594.7|16582.7|0
1702627800000|2023-12-15 08:10:00|16596.5|16584.5|16591.4|16579.4|16599|16587|16590|16578|0
1702628100000|2023-12-15 08:15:00|16591.3|16579.3|16591.7|16579.7|16595.3|16583.3|16588.5|16576.5|0
1702628400000|2023-12-15 08:20:00|16592.2|16580.2|16587.7|16575.7|16592.9|16580.9|16586.2|16574.2|0
1702628700000|2023-12-15 08:25:00|16587.8|16575.8|16586.2|16574.2|16591.2|16579.2|16584.9|16572.9|0
1702629000000|2023-12-15 08:30:00|16587.2|16575.2|16588.4|16576.4|16592.7|16580.7|16585.3|16573.3|0
1702629300000|2023-12-15 08:35:00|16588.7|16576.7|16582.4|16570.4|16588.8|16576.8|16580.4|16568.4|0
1702629600000|2023-12-15 08:40:00|16582.5|16570.5|16589.2|16577.2|16592.4|16580.4|16582.5|16570.5|0
1702629900000|2023-12-15 08:45:00|16589|16577|16585.3|16573.3|16589.7|16577.7|16584.3|16572.3|0
1702630200000|2023-12-15 08:50:00|16585.2|16573.2|16593.9|16581.9|16594.3|16582.3|16584|16572|0
1702630500000|2023-12-15 08:55:00|16594.2|16582.2|16595.8|16583.8|16596.3|16584.3|16592.5|16580.5|0
1702630800000|2023-12-15 09:00:00|16595|16583|16591.3|16579.3|16595.9|16583.9|16589.4|16577.4|0
1702631100000|2023-12-15 09:05:00|16590.7|16578.7|16597.4|16585.4|16597.4|16585.4|16589.2|16577.2|0
1702631400000|2023-12-15 09:10:00|16597.5|16585.5|16601.2|16589.2|16601.5|16589.5|16596.9|16584.9|0
1702631700000|2023-12-15 09:15:00|16601|16589|16602.9|16590.9|16603|16591|16598.3|16586.3|0
1702632000000|2023-12-15 09:20:00|16603|16591|16604.4|16592.4|16604.7|16592.7|16600.9|16588.9|0
1702632300000|2023-12-15 09:25:00|16604.2|16592.2|16603.8|16591.8|16605.5|16593.5|16600.5|16588.5|0
1702632600000|2023-12-15 09:30:00|16603.4|16591.4|16601|16589|16604.5|16592.5|16597.8|16585.8|0
1702632900000|2023-12-15 09:35:00|16600.9|16588.9|16602.3|16590.3|16604.7|16592.7|16599.9|16587.9|0
1702633200000|2023-12-15 09:40:00|16601.8|16589.8|16604|16592|16604.9|16592.9|16598.8|16586.8|0
1702633500000|2023-12-15 09:45:00|16603.9|16591.9|16604|16592|16606.4|16594.4|16602.7|16590.7|0
1702633800000|2023-12-15 09:50:00|16603.9|16591.9|16605.3|16593.3|16606.4|16594.4|16602.5|16590.5|0
1702634100000|2023-12-15 09:55:00|16605.2|16593.2|16605.9|16593.9|16607.5|16595.5|16604.2|16592.2|0
1702634400000|2023-12-15 10:00:00|16607|16595|16606.5|16594.5|16609.3|16597.3|16605.9|16593.9|0
1702634700000|2023-12-15 10:05:00|16606.7|16594.7|16606.3|16594.3|16607.8|16595.8|16603.9|16591.9|0
1702635000000|2023-12-15 10:10:00|16606.2|16594.2|16603.3|16591.3|16606.7|16594.7|16602.3|16590.3|0
1702635300000|2023-12-15 10:15:00|16603.2|16591.2|16607.9|16595.9|16611|16599|16602.2|16590.2|0
1702635600000|2023-12-15 10:20:00|16607.8|16595.8|16603.2|16591.2|16607.9|16595.9|16602.7|16590.7|0
1702635900000|2023-12-15 10:25:00|16602.8|16590.8|16606.9|16594.9|16608.2|16596.2|16602|16590|0
1702636200000|2023-12-15 10:30:00|16606.7|16594.7|16600.3|16588.3|16607.9|16595.9|16600.2|16588.2|0
1702636500000|2023-12-15 10:35:00|16600.4|16588.4|16598.7|16586.7|16601.4|16589.4|16597.3|16585.3|0
1702636800000|2023-12-15 10:40:00|16598.4|16586.4|16595.2|16583.2|16598.4|16586.4|16591.7|16579.7|0
1702637100000|2023-12-15 10:45:00|16595.3|16583.3|16596.5|16584.5|16597.2|16585.2|16592.9|16580.9|0
1702637400000|2023-12-15 10:50:00|16596.8|16584.8|16595.7|16583.7|16599.5|16587.5|16594.5|16582.5|0
1702637700000|2023-12-15 10:55:00|16595.5|16583.5|16595.2|16583.2|16600.2|16588.2|16595.2|16583.2|0
1702638000000|2023-12-15 11:00:00|16594.9|16582.9|16592.8|16580.8|16597.2|16585.2|16591.7|16579.7|0
1702638300000|2023-12-15 11:05:00|16593|16581|16600.4|16588.4|16601.7|16589.7|16592.7|16580.7|0
1702638600000|2023-12-15 11:10:00|16600.8|16588.8|16606|16594|16606.2|16594.2|16600.8|16588.8|0
1702638900000|2023-12-15 11:15:00|16605.3|16593.3|16609.4|16597.4|16609.4|16597.4|16603.7|16591.7|0
1702639200000|2023-12-15 11:20:00|16609.5|16597.5|16608.2|16596.2|16610.4|16598.4|16604.9|16592.9|0
1702639500000|2023-12-15 11:25:00|16608|16596|16604.4|16592.4|16608|16596|16603.8|16591.8|0
1702639800000|2023-12-15 11:30:00|16604.5|16592.5|16607.2|16595.2|16609.4|16597.4|16603.2|16591.2|0
1702640100000|2023-12-15 11:35:00|16607|16595|16604.8|16592.8|16607.7|16595.7|16603.7|16591.7|0
1702640400000|2023-12-15 11:40:00|16604.7|16592.7|16603.7|16591.7|16608.8|16596.8|16601.9|16589.9|0
1702640700000|2023-12-15 11:45:00|16603.8|16591.8|16610.2|16598.2|16610.7|16598.7|16602.9|16590.9|0
1702641000000|2023-12-15 11:50:00|16609.8|16597.8|16609.7|16597.7|16611|16599|16608.4|16596.4|0
1702641300000|2023-12-15 11:55:00|16609.5|16597.5|16604.3|16592.3|16610.2|16598.2|16603.7|16591.7|0
1702641600000|2023-12-15 12:00:00|16603.7|16591.7|16602.8|16590.8|16605|16593|16600.7|16588.7|0
1702641900000|2023-12-15 12:05:00|16602.9|16590.9|16603.4|16591.4|16607.9|16595.9|16600.5|16588.5|0
1702642200000|2023-12-15 12:10:00|16603.5|16591.5|16601.4|16589.4|16606.2|16594.2|16600.3|16588.3|0
1702642500000|2023-12-15 12:15:00|16601.2|16589.2|16605.9|16593.9|16606.3|16594.3|16600.8|16588.8|0
1702642800000|2023-12-15 12:20:00|16605.5|16593.5|16607.5|16595.5|16608.9|16596.9|16604.7|16592.7|0
1702643100000|2023-12-15 12:25:00|16606.8|16594.8|16606.5|16594.5|16608.8|16596.8|16603.9|16591.9|0
1702643400000|2023-12-15 12:30:00|16606.7|16594.7|16605.4|16593.4|16607.7|16595.7|16602.3|16590.3|0
1702643700000|2023-12-15 12:35:00|16605.2|16593.2|16607.9|16595.9|16610.2|16598.2|16604.7|16592.7|0
1702644000000|2023-12-15 12:40:00|16607.8|16595.8|16601.8|16589.8|16608|16596|16601.7|16589.7|0
1702644300000|2023-12-15 12:45:00|16602|16590|16598.4|16586.4|16603|16591|16597.4|16585.4|0
1702644600000|2023-12-15 12:50:00|16598.3|16586.3|16594.2|16582.2|16598.7|16586.7|16590.7|16578.7|0
1702644900000|2023-12-15 12:55:00|16594.3|16582.3|16594.7|16582.7|16595.4|16583.4|16589.5|16577.5|0
1702645200000|2023-12-15 13:00:00|16594.9|16582.9|16595.7|16583.7|16598.7|16586.7|16593.4|16581.4|0
1702645500000|2023-12-15 13:05:00|16595.3|16583.3|16594.9|16582.9|16597.5|16585.5|16590|16578|0
1702645800000|2023-12-15 13:10:00|16594.7|16582.7|16597.2|16585.2|16599.2|16587.2|16593|16581|0
1702646100000|2023-12-15 13:15:00|16597.3|16585.3|16593.9|16581.9|16598|16586|16592.5|16580.5|0
1702646400000|2023-12-15 13:20:00|16594.9|16582.9|16595.4|16583.4|16596.8|16584.8|16589.7|16577.7|0
1702646700000|2023-12-15 13:25:00|16595.2|16583.2|16601.4|16589.4|16601.7|16589.7|16592|16580|0
1702647000000|2023-12-15 13:30:00|16604.9|16592.9|16590.2|16578.2|16609|16597|16585.9|16573.9|0
1702647300000|2023-12-15 13:35:00|16590.4|16578.4|16570.7|16558.7|16593.4|16581.4|16570.5|16558.5|0
1702647600000|2023-12-15 13:40:00|16570.9|16558.9|16571.2|16559.2|16575.9|16563.9|16555.4|16543.4|0
1702647900000|2023-12-15 13:45:00|16572.4|16560.4|16570.8|16558.8|16577|16565|16566.9|16554.9|0
1702648200000|2023-12-15 13:50:00|16571|16559|16581.3|16569.3|16585.3|16573.3|16569.8|16557.8|0
1702648500000|2023-12-15 13:55:00|16580.9|16568.9|16587|16575|16587|16575|16576.9|16564.9|0
1702648800000|2023-12-15 14:00:00|16586.2|16574.2|16598.7|16586.7|16600.3|16588.3|16582.5|16570.5|0
1702649100000|2023-12-15 14:05:00|16596.7|16584.7|16600.7|16588.7|16601.9|16589.9|16591.2|16579.2|0
1702649400000|2023-12-15 14:10:00|16600.4|16588.4|16607.9|16595.9|16609.8|16597.8|16597|16585|0
1702649700000|2023-12-15 14:15:00|16607.2|16595.2|16611.7|16599.7|16614|16602|16604.4|16592.4|0
1702650000000|2023-12-15 14:20:00|16612.4|16600.4|16607.8|16595.8|16615.9|16603.9|16606|16594|0
1702650300000|2023-12-15 14:25:00|16607.9|16595.9|16575.2|16563.2|16607.9|16595.9|16555.3|16543.3|0
1702650600000|2023-12-15 14:30:00|16587.9|16575.9|16594.4|16582.4|16615.2|16603.2|16580.4|16568.4|0
1702650900000|2023-12-15 14:35:00|16590.9|16578.9|16620.7|16608.7|16626.3|16614.3|16586.9|16574.9|0
1702651200000|2023-12-15 14:40:00|16620.5|16608.5|16633.9|16621.9|16641.2|16629.2|16607.7|16595.7|0
1702651500000|2023-12-15 14:45:00|16638|16626|16605|16593|16641.8|16629.8|16601.7|16589.7|0
1702651800000|2023-12-15 14:50:00|16605.3|16593.3|16626.9|16614.9|16633.9|16621.9|16603.8|16591.8|0
1702652100000|2023-12-15 14:55:00|16627.4|16615.4|16619|16607|16629.8|16617.8|16614.2|16602.2|0
1702652400000|2023-12-15 15:00:00|16623.2|16611.2|16628.7|16616.7|16633.9|16621.9|16615.2|16603.2|0
1702652700000|2023-12-15 15:05:00|16626.9|16614.9|16637.3|16625.3|16641.8|16629.8|16626.9|16614.9|0
1702653000000|2023-12-15 15:10:00|16636.9|16624.9|16638.7|16626.7|16643.2|16631.2|16608.5|16596.5|0
1702653300000|2023-12-15 15:15:00|16638.9|16626.9|16645.9|16633.9|16653.8|16641.8|16631|16619|0
1702653600000|2023-12-15 15:20:00|16646.8|16634.8|16641.2|16629.2|16655.3|16643.3|16633.8|16621.8|0
1702653900000|2023-12-15 15:25:00|16640.7|16628.7|16662|16650|16663.5|16651.5|16640.3|16628.3|0
1702654200000|2023-12-15 15:30:00|16662.5|16650.5|16656.4|16644.4|16665.5|16653.5|16652.3|16640.3|0
1702654500000|2023-12-15 15:35:00|16655.9|16643.9|16657.8|16645.8|16660.4|16648.4|16650.3|16638.3|0
1702654800000|2023-12-15 15:40:00|16658.3|16646.3|16646|16634|16663.5|16651.5|16645|16633|0
1702655100000|2023-12-15 15:45:00|16646.3|16634.3|16654|16642|16654|16642|16642.4|16630.4|0
1702655400000|2023-12-15 15:50:00|16653.3|16641.3|16667.5|16655.5|16673.3|16661.3|16653.2|16641.2|0
1702655700000|2023-12-15 15:55:00|16668.4|16656.4|16656.7|16644.7|16669|16657|16652.8|16640.8|0
1702656000000|2023-12-15 16:00:00|16657.7|16645.7|16660.2|16648.2|16662.5|16650.5|16652.7|16640.7|0
1702656300000|2023-12-15 16:05:00|16661.2|16649.2|16646.7|16634.7|16661.4|16649.4|16641.7|16629.7|0
1702656600000|2023-12-15 16:10:00|16647.7|16635.7|16650.2|16638.2|16652.2|16640.2|16636|16624|0
1702656900000|2023-12-15 16:15:00|16650.9|16638.9|16654.5|16642.5|16659.2|16647.2|16639.5|16627.5|0
1702657200000|2023-12-15 16:20:00|16654.7|16642.7|16664.8|16652.8|16667.5|16655.5|16649.8|16637.8|0
1702657500000|2023-12-15 16:25:00|16663.2|16651.2|16674|16662|16676.8|16664.8|16662.9|16650.9|0
1702657800000|2023-12-15 16:30:00|16675.5|16663.5|16672.8|16660.8|16684.9|16672.9|16671|16659|0
1702658100000|2023-12-15 16:35:00|16671.7|16659.7|16671.9|16659.9|16682.7|16670.7|16671|16659|0
1702658400000|2023-12-15 16:40:00|16671.4|16659.4|16663.3|16651.3|16671.4|16659.4|16659.7|16647.7|0
1702658700000|2023-12-15 16:45:00|16663.5|16651.5|16653.7|16641.7|16665.3|16653.3|16653.3|16641.3|0
1702659000000|2023-12-15 16:50:00|16654.2|16642.2|16652.9|16640.9|16660.3|16648.3|16648.4|16636.4|0
1702659300000|2023-12-15 16:55:00|16651.7|16639.7|16661.9|16649.9|16665.5|16653.5|16651.3|16639.3|0
1702659600000|2023-12-15 17:00:00|16662.2|16650.2|16645.8|16633.8|16664.4|16652.4|16644.3|16632.3|0
1702659900000|2023-12-15 17:05:00|16646.4|16634.4|16641|16629|16650.3|16638.3|16638.6|16626.6|0
1702660200000|2023-12-15 17:10:00|16641.4|16629.4|16647.1|16635.1|16650.8|16638.8|16636.5|16624.5|0
1702660500000|2023-12-15 17:15:00|16647.3|16635.3|16651|16639|16653|16641|16636.4|16624.4|0
1702660800000|2023-12-15 17:20:00|16650.9|16638.9|16654.4|16642.4|16655.1|16643.1|16641.1|16629.1|0
1702661100000|2023-12-15 17:25:00|16655|16643|16657|16645|16662.9|16650.9|16653.6|16641.6|0
1702661400000|2023-12-15 17:30:00|16658.1|16646.1|16645.5|16633.5|16658.5|16646.5|16640|16628|0
1702661700000|2023-12-15 17:35:00|16645.3|16633.3|16631.9|16619.9|16646.8|16634.8|16625.8|16613.8|0
1702662000000|2023-12-15 17:40:00|16631.6|16619.6|16631.3|16619.3|16634.3|16622.3|16624.3|16612.3|0
1702662300000|2023-12-15 17:45:00|16630.8|16618.8|16621.3|16609.3|16630.8|16618.8|16604.9|16592.9|0
1702662600000|2023-12-15 17:50:00|16621.8|16609.8|16609.3|16597.3|16624.3|16612.3|16609|16597|0
1702662900000|2023-12-15 17:55:00|16609.8|16597.8|16594.3|16582.3|16610.3|16598.3|16591.4|16579.4|0
1702663200000|2023-12-15 18:00:00|16595.7|16583.7|16602.5|16590.5|16606.9|16594.9|16592.4|16580.4|0
1702663500000|2023-12-15 18:05:00|16602.3|16590.3|16602.7|16590.7|16613.8|16601.8|16600.3|16588.3|0
1702663800000|2023-12-15 18:10:00|16602.4|16590.4|16611|16599|16612.5|16600.5|16596|16584|0
1702664100000|2023-12-15 18:15:00|16609.9|16597.9|16607.4|16595.4|16615.3|16603.3|16599.8|16587.8|0
1702664400000|2023-12-15 18:20:00|16607.2|16595.2|16620.8|16608.8|16622.3|16610.3|16605.5|16593.5|0
1702664700000|2023-12-15 18:25:00|16620.7|16608.7|16629.2|16617.2|16629.8|16617.8|16614.4|16602.4|0
1702665000000|2023-12-15 18:30:00|16629.5|16617.5|16630|16618|16634.5|16622.5|16624.4|16612.4|0
1702665300000|2023-12-15 18:35:00|16629.4|16617.4|16608.3|16596.3|16629.8|16617.8|16602.9|16590.9|0
1702665600000|2023-12-15 18:40:00|16606.2|16594.2|16570.8|16558.8|16608.4|16596.4|16567.7|16555.7|0
1702665900000|2023-12-15 18:45:00|16571.2|16559.2|16591.2|16579.2|16591.9|16579.9|16562.4|16550.4|0
1702666200000|2023-12-15 18:50:00|16591.5|16579.5|16569.7|16557.7|16598.9|16586.9|16565.7|16553.7|0
1702666500000|2023-12-15 18:55:00|16571|16559|16574.4|16562.4|16580.7|16568.7|16557.7|16545.7|0
1702666800000|2023-12-15 19:00:00|16572.7|16560.7|16579.5|16567.5|16586.4|16574.4|16563.7|16551.7|0
1702667100000|2023-12-15 19:05:00|16579.7|16567.7|16586.4|16574.4|16589.8|16577.8|16566.7|16554.7|0
1702667400000|2023-12-15 19:10:00|16586.7|16574.7|16589.3|16577.3|16596.7|16584.7|16580.7|16568.7|0
1702667700000|2023-12-15 19:15:00|16589.9|16577.9|16601.5|16589.5|16605|16593|16589.9|16577.9|0
1702668000000|2023-12-15 19:20:00|16602|16590|16593.6|16581.6|16602.5|16590.5|16591.6|16579.6|0
1702668300000|2023-12-15 19:25:00|16593.1|16581.1|16583.9|16571.9|16599|16587|16583.9|16571.9|0
1702668600000|2023-12-15 19:30:00|16585.1|16573.1|16610.5|16598.5|16613.6|16601.6|16584.5|16572.5|0
1702668900000|2023-12-15 19:35:00|16609.5|16597.5|16610.9|16598.9|16616.9|16604.9|16609.1|16597.1|0
1702669200000|2023-12-15 19:40:00|16611|16599|16618.5|16606.5|16621.9|16609.9|16606.7|16594.7|0
1702669500000|2023-12-15 19:45:00|16618.6|16606.6|16607.1|16595.1|16621.2|16609.2|16605.2|16593.2|0
1702669800000|2023-12-15 19:50:00|16607.4|16595.4|16607.4|16595.4|16614.1|16602.1|16604.9|16592.9|0
1702670100000|2023-12-15 19:55:00|16607.5|16595.5|16607.4|16595.4|16609.9|16597.9|16595.6|16583.6|0
1702670400000|2023-12-15 20:00:00|16607.5|16595.5|16617.1|16605.1|16620.6|16608.6|16606.7|16594.7|0
1702670700000|2023-12-15 20:05:00|16616.5|16604.5|16602.5|16590.5|16616.9|16604.9|16600.4|16588.4|0
1702671000000|2023-12-15 20:10:00|16603.4|16591.4|16612.4|16600.4|16615.6|16603.6|16602.4|16590.4|0
1702671300000|2023-12-15 20:15:00|16611.7|16599.7|16617.6|16605.6|16618.5|16606.5|16609|16597|0
1702671600000|2023-12-15 20:20:00|16617|16605|16622.6|16610.6|16622.7|16610.7|16614.7|16602.7|0
1702671900000|2023-12-15 20:25:00|16623.5|16611.5|16625.4|16613.4|16632|16620|16623.5|16611.5|0
1702672200000|2023-12-15 20:30:00|16626|16614|16619.9|16607.9|16630.2|16618.2|16617.4|16605.4|0
1702672500000|2023-12-15 20:35:00|16619.4|16607.4|16623.6|16611.6|16624.9|16612.9|16611.5|16599.5|0
1702672800000|2023-12-15 20:40:00|16623.4|16611.4|16622.6|16610.6|16628.1|16616.1|16620|16608|0
1702673100000|2023-12-15 20:45:00|16623.3|16611.3|16627.5|16615.5|16630.4|16618.4|16620.5|16608.5|0
1702673400000|2023-12-15 20:50:00|16636.8|16624.8|16658.4|16646.4|16660.3|16648.3|16632.6|16620.6|0
1702673700000|2023-12-15 20:55:00|16657.9|16645.9|16614.3|16602.3|16657.9|16645.9|16609.9|16597.9|0
1702674000000|2023-12-15 21:00:00|16614.8|16602.8|16613.1|16601.1|16624.1|16612.1|16610.5|16598.5|0
1702674300000|2023-12-15 21:05:00|16612.9|16600.9|16616.4|16604.4|16617|16605|16610|16598|0
1702674600000|2023-12-15 21:10:00|16616.3|16604.3|16614.4|16602.4|16621.8|16609.8|16613.9|16601.9|0
1702674900000|2023-12-15 21:15:00|16614.6|16602.6|16610.3|16598.3|16616.6|16604.6|16608.9|16596.9|0
1702675200000|2023-12-15 21:20:00|16610.5|16598.5|16611.1|16599.1|16613|16601|16608.9|16596.9|0
1702675500000|2023-12-15 21:25:00|16611.3|16599.3|16614.1|16602.1|16616.1|16604.1|16610.6|16598.6|0
1702675800000|2023-12-15 21:30:00|16613.8|16601.8|16610.6|16598.6|16615.9|16603.9|16610.6|16598.6|0
1702676100000|2023-12-15 21:35:00|16610.8|16598.8|16609.6|16597.6|16611.8|16599.8|16608.5|16596.5|0
1702676400000|2023-12-15 21:40:00|16609.8|16597.8|16609.8|16597.8|16611.4|16599.4|16607.9|16595.9|0
1702676700000|2023-12-15 21:45:00|16609.5|16597.5|16610|16598|16610.8|16598.8|16607.8|16595.8|0
1702677000000|2023-12-15 21:50:00|16610.1|16598.1|16609.5|16597.5|16610.4|16598.4|16606.8|16594.8|0
1702677300000|2023-12-15 21:55:00|16608.6|16596.6|16607.5|16595.5|16609|16597|16606.4|16594.4|0
1702712700000|2023-12-16 07:45:00|16606.6|16594.6|16606.6|16594.6|16606.6|16594.6|16606.6|16594.6|0
1702732200000|2023-12-16 13:10:00|16602.4|16590.4|16602.4|16590.4|16602.4|16590.4|16602.4|16590.4|0
1702745400000|2023-12-16 16:50:00|16601.4|16589.4|16601.4|16589.4|16601.4|16589.4|16601.4|16589.4|0
1702758300000|2023-12-16 20:25:00|16601.5|16589.5|16601.5|16589.5|16601.5|16589.5|16601.5|16589.5|0
1702820700000|2023-12-17 13:45:00|16601.4|16589.4|16601.4|16589.4|16601.4|16589.4|16601.4|16589.4|0
1702854000000|2023-12-17 23:00:00|16607.6|16595.6|16619.8|16607.8|16630|16618|16607.6|16595.6|0
1702854300000|2023-12-17 23:05:00|16619.6|16607.6|16620.8|16608.8|16622.9|16610.9|16617.6|16605.6|0
1702854600000|2023-12-17 23:10:00|16620.6|16608.6|16612.3|16600.3|16622.3|16610.3|16611|16599|0
1702854900000|2023-12-17 23:15:00|16612.1|16600.1|16610.6|16598.6|16612.3|16600.3|16607.1|16595.1|0
1702855200000|2023-12-17 23:20:00|16610.5|16598.5|16599.1|16587.1|16610.5|16598.5|16597.5|16585.5|0
1702855500000|2023-12-17 23:25:00|16599.5|16587.5|16601.9|16589.9|16602.3|16590.3|16598.4|16586.4|0
1702855800000|2023-12-17 23:30:00|16602|16590|16607.6|16595.6|16607.8|16595.8|16602|16590|0
1702856100000|2023-12-17 23:35:00|16607.5|16595.5|16610.8|16598.8|16612.9|16600.9|16606.9|16594.9|0
1702856400000|2023-12-17 23:40:00|16610.5|16598.5|16611.5|16599.5|16611.5|16599.5|16609|16597|0
1702856700000|2023-12-17 23:45:00|16611.6|16599.6|16613.5|16601.5|16614|16602|16609.3|16597.3|0
1702857000000|2023-12-17 23:50:00|16613.6|16601.6|16616.5|16604.5|16619.5|16607.5|16613.6|16601.6|0
1702857300000|2023-12-17 23:55:00|16616.6|16604.6|16618.8|16606.8|16619.6|16607.6|16615.3|16603.3|0
1702857600000|2023-12-18 00:00:00|16618.3|16606.3|16622.4|16610.4|16624.3|16612.3|16616.5|16604.5|0
1702857900000|2023-12-18 00:05:00|16622.5|16610.5|16625.4|16613.4|16626|16614|16616.8|16604.8|0
1702858200000|2023-12-18 00:10:00|16625|16613|16624.5|16612.5|16625.3|16613.3|16621|16609|0
1702858500000|2023-12-18 00:15:00|16624.8|16612.8|16621.1|16609.1|16626.4|16614.4|16620.9|16608.9|0
1702858800000|2023-12-18 00:20:00|16621.3|16609.3|16628.5|16616.5|16628.5|16616.5|16621.1|16609.1|0
1702859100000|2023-12-18 00:25:00|16628.1|16616.1|16629|16617|16630.3|16618.3|16624.8|16612.8|0
1702859400000|2023-12-18 00:30:00|16629.5|16617.5|16627.1|16615.1|16629.5|16617.5|16625.9|16613.9|0
1702859700000|2023-12-18 00:35:00|16627.3|16615.3|16631.5|16619.5|16633.3|16621.3|16624|16612|0
1702860000000|2023-12-18 00:40:00|16631.3|16619.3|16623.1|16611.1|16633.1|16621.1|16622.3|16610.3|0
1702860300000|2023-12-18 00:45:00|16623.3|16611.3|16622.3|16610.3|16624.3|16612.3|16619.4|16607.4|0
1702860600000|2023-12-18 00:50:00|16622.1|16610.1|16619.8|16607.8|16622.8|16610.8|16619.4|16607.4|0
1702860900000|2023-12-18 00:55:00|16619.6|16607.6|16620.5|16608.5|16621.4|16609.4|16619.6|16607.6|0
1702861200000|2023-12-18 01:00:00|16620.4|16608.4|16622.9|16610.9|16622.9|16610.9|16618.5|16606.5|0
1702861500000|2023-12-18 01:05:00|16622.8|16610.8|16617|16605|16622.9|16610.9|16616.9|16604.9|0
1702861800000|2023-12-18 01:10:00|16616.9|16604.9|16620.8|16608.8|16620.9|16608.9|16614.9|16602.9|0
1702862100000|2023-12-18 01:15:00|16620.6|16608.6|16622.8|16610.8|16622.8|16610.8|16616.4|16604.4|0
1702862400000|2023-12-18 01:20:00|16622.5|16610.5|16620.3|16608.3|16623|16611|16619.6|16607.6|0
1702862700000|2023-12-18 01:25:00|16620|16608|16622.3|16610.3|16624.9|16612.9|16620|16608|0
1702863000000|2023-12-18 01:30:00|16623.3|16611.3|16626.3|16614.3|16626.8|16614.8|16619.3|16607.3|0
1702863300000|2023-12-18 01:35:00|16626|16614|16623.5|16611.5|16626.8|16614.8|16623.1|16611.1|0
1702863600000|2023-12-18 01:40:00|16623.1|16611.1|16624.3|16612.3|16625.6|16613.6|16620.4|16608.4|0
1702863900000|2023-12-18 01:45:00|16624.1|16612.1|16623.8|16611.8|16624.1|16612.1|16618.6|16606.6|0
1702864200000|2023-12-18 01:50:00|16623.9|16611.9|16623.5|16611.5|16624.4|16612.4|16621.8|16609.8|0
1702864500000|2023-12-18 01:55:00|16623.4|16611.4|16623.6|16611.6|16624.6|16612.6|16622.9|16610.9|0
1702864800000|2023-12-18 02:00:00|16623.8|16611.8|16623.1|16611.1|16625.1|16613.1|16622.9|16610.9|0
1702865100000|2023-12-18 02:05:00|16623.3|16611.3|16623.8|16611.8|16624.6|16612.6|16621.8|16609.8|0
1702865400000|2023-12-18 02:10:00|16623.6|16611.6|16627|16615|16627.1|16615.1|16623.3|16611.3|0
1702865700000|2023-12-18 02:15:00|16626.9|16614.9|16627.8|16615.8|16627.9|16615.9|16625.6|16613.6|0
1702866000000|2023-12-18 02:20:00|16627.6|16615.6|16627.5|16615.5|16629.1|16617.1|16627|16615|0
1702866300000|2023-12-18 02:25:00|16627.6|16615.6|16629.3|16617.3|16629.6|16617.6|16627.4|16615.4|0
1702866600000|2023-12-18 02:30:00|16629.5|16617.5|16632.1|16620.1|16632.6|16620.6|16628|16616|0
1702866900000|2023-12-18 02:35:00|16631.9|16619.9|16632.1|16620.1|16632.8|16620.8|16630.6|16618.6|0
1702867200000|2023-12-18 02:40:00|16632.3|16620.3|16630.3|16618.3|16632.8|16620.8|16628.4|16616.4|0
1702867500000|2023-12-18 02:45:00|16630.1|16618.1|16634.6|16622.6|16634.9|16622.9|16629.1|16617.1|0
1702867800000|2023-12-18 02:50:00|16634.5|16622.5|16636|16624|16638.3|16626.3|16634.1|16622.1|0
1702868100000|2023-12-18 02:55:00|16636.1|16624.1|16635.1|16623.1|16636.5|16624.5|16634.9|16622.9|0
1702868400000|2023-12-18 03:00:00|16635.3|16623.3|16633.5|16621.5|16635.6|16623.6|16631.8|16619.8|0
1702868700000|2023-12-18 03:05:00|16633.6|16621.6|16632.3|16620.3|16633.9|16621.9|16631|16619|0
1702869000000|2023-12-18 03:10:00|16632.4|16620.4|16632.3|16620.3|16633|16621|16631.9|16619.9|0
1702869300000|2023-12-18 03:15:00|16632.8|16620.8|16634.4|16622.4|16634.4|16622.4|16631.6|16619.6|0
1702869600000|2023-12-18 03:20:00|16634.5|16622.5|16637.4|16625.4|16637.6|16625.6|16634|16622|0
1702869900000|2023-12-18 03:25:00|16637.5|16625.5|16633.1|16621.1|16638.1|16626.1|16633|16621|0
1702870200000|2023-12-18 03:30:00|16632.9|16620.9|16632.1|16620.1|16633.4|16621.4|16631.9|16619.9|0
1702870500000|2023-12-18 03:35:00|16632.3|16620.3|16631.6|16619.6|16632.9|16620.9|16631.4|16619.4|0
1702870800000|2023-12-18 03:40:00|16631.8|16619.8|16633.9|16621.9|16634|16622|16631.4|16619.4|0
1702871100000|2023-12-18 03:45:00|16633.8|16621.8|16635.6|16623.6|16637.3|16625.3|16633.8|16621.8|0
1702871400000|2023-12-18 03:50:00|16635.8|16623.8|16637.4|16625.4|16640.6|16628.6|16635.5|16623.5|0
1702871700000|2023-12-18 03:55:00|16637.6|16625.6|16637|16625|16638.5|16626.5|16636.5|16624.5|0
1702872000000|2023-12-18 04:00:00|16636.9|16624.9|16634.8|16622.8|16637|16625|16634.3|16622.3|0
1702872300000|2023-12-18 04:05:00|16634.9|16622.9|16638.8|16626.8|16639.4|16627.4|16634.9|16622.9|0
1702872600000|2023-12-18 04:10:00|16638.6|16626.6|16638.8|16626.8|16639.8|16627.8|16638.1|16626.1|0
1702872900000|2023-12-18 04:15:00|16638.6|16626.6|16639.6|16627.6|16640|16628|16638|16626|0
1702873200000|2023-12-18 04:20:00|16639.5|16627.5|16643.5|16631.5|16644.1|16632.1|16638.1|16626.1|0
1702873500000|2023-12-18 04:25:00|16644.3|16632.3|16641.5|16629.5|16644.8|16632.8|16640.9|16628.9|0
1702873800000|2023-12-18 04:30:00|16641.4|16629.4|16641|16629|16641.9|16629.9|16640.3|16628.3|0
1702874100000|2023-12-18 04:35:00|16640.9|16628.9|16641.8|16629.8|16641.8|16629.8|16639.1|16627.1|0
1702874400000|2023-12-18 04:40:00|16641.9|16629.9|16646.5|16634.5|16646.6|16634.6|16641.9|16629.9|0
1702874700000|2023-12-18 04:45:00|16646.3|16634.3|16644.3|16632.3|16646.5|16634.5|16644.1|16632.1|0
1702875000000|2023-12-18 04:50:00|16644.5|16632.5|16646.3|16634.3|16646.3|16634.3|16644.4|16632.4|0
1702875300000|2023-12-18 04:55:00|16646.1|16634.1|16647.5|16635.5|16648.1|16636.1|16646.1|16634.1|0
1702875600000|2023-12-18 05:00:00|16647.3|16635.3|16646.8|16634.8|16647.8|16635.8|16645.6|16633.6|0
1702875900000|2023-12-18 05:05:00|16646.6|16634.6|16648|16636|16649.1|16637.1|16646.4|16634.4|0
1702876200000|2023-12-18 05:10:00|16647.8|16635.8|16648|16636|16648.6|16636.6|16647|16635|0
1702876500000|2023-12-18 05:15:00|16647.9|16635.9|16648.4|16636.4|16649.4|16637.4|16647.8|16635.8|0
1702876800000|2023-12-18 05:20:00|16648.5|16636.5|16651.8|16639.8|16652.4|16640.4|16648.3|16636.3|0
1702877100000|2023-12-18 05:25:00|16651.6|16639.6|16653.4|16641.4|16653.4|16641.4|16651|16639|0
1702877400000|2023-12-18 05:30:00|16653.3|16641.3|16651.3|16639.3|16653.4|16641.4|16650.5|16638.5|0
1702877700000|2023-12-18 05:35:00|16651.1|16639.1|16651.8|16639.8|16652|16640|16650.5|16638.5|0
1702878000000|2023-12-18 05:40:00|16651.9|16639.9|16651|16639|16651.9|16639.9|16649.3|16637.3|0
1702878300000|2023-12-18 05:45:00|16650.9|16638.9|16649.6|16637.6|16651|16639|16649.1|16637.1|0
1702878600000|2023-12-18 05:50:00|16649.5|16637.5|16647.9|16635.9|16649.6|16637.6|16647|16635|0
1702878900000|2023-12-18 05:55:00|16648|16636|16648.3|16636.3|16650.1|16638.1|16647.9|16635.9|0
1702879200000|2023-12-18 06:00:00|16648.5|16636.5|16647.5|16635.5|16648.8|16636.8|16645.5|16633.5|0
1702879500000|2023-12-18 06:05:00|16647.4|16635.4|16650.4|16638.4|16651.1|16639.1|16647.4|16635.4|0
1702879800000|2023-12-18 06:10:00|16650.3|16638.3|16652.1|16640.1|16653|16641|16650.3|16638.3|0
1702880100000|2023-12-18 06:15:00|16652|16640|16650.1|16638.1|16653.5|16641.5|16650.1|16638.1|0
1702880400000|2023-12-18 06:20:00|16650.3|16638.3|16650.9|16638.9|16651.1|16639.1|16649.9|16637.9|0
1702880700000|2023-12-18 06:25:00|16650.8|16638.8|16652.5|16640.5|16652.5|16640.5|16649.3|16637.3|0
1702881000000|2023-12-18 06:30:00|16652.4|16640.4|16648.1|16636.1|16652.5|16640.5|16648.1|16636.1|0
1702881300000|2023-12-18 06:35:00|16647.9|16635.9|16647.5|16635.5|16649|16637|16647|16635|0
1702881600000|2023-12-18 06:40:00|16647.6|16635.6|16643.3|16631.3|16647.9|16635.9|16642.8|16630.8|0
1702881900000|2023-12-18 06:45:00|16643|16631|16639.5|16627.5|16643.5|16631.5|16639.4|16627.4|0
1702882200000|2023-12-18 06:50:00|16639.8|16627.8|16637.4|16625.4|16640.5|16628.5|16637.4|16625.4|0
1702882500000|2023-12-18 06:55:00|16637.3|16625.3|16639|16627|16640.6|16628.6|16637.3|16625.3|0
1702882800000|2023-12-18 07:00:00|16638.9|16626.9|16635.8|16623.8|16639.8|16627.8|16631.1|16619.1|0
1702883100000|2023-12-18 07:05:00|16636|16624|16635.5|16623.5|16637.6|16625.6|16634.3|16622.3|0
1702883400000|2023-12-18 07:10:00|16635.3|16623.3|16639|16627|16639.4|16627.4|16633.5|16621.5|0
1702883700000|2023-12-18 07:15:00|16639.1|16627.1|16636|16624|16639.1|16627.1|16635.8|16623.8|0
1702884000000|2023-12-18 07:20:00|16635.9|16623.9|16634.3|16622.3|16637.8|16625.8|16633.5|16621.5|0
1702884300000|2023-12-18 07:25:00|16633.9|16621.9|16637.1|16625.1|16638.3|16626.3|16632.9|16620.9|0
1702884600000|2023-12-18 07:30:00|16637.3|16625.3|16637.3|16625.3|16640.3|16628.3|16636.3|16624.3|0
1702884900000|2023-12-18 07:35:00|16637.1|16625.1|16643|16631|16643.9|16631.9|16637|16625|0
1702885200000|2023-12-18 07:40:00|16642.9|16630.9|16648.4|16636.4|16648.4|16636.4|16642.3|16630.3|0
1702885500000|2023-12-18 07:45:00|16648|16636|16646.3|16634.3|16650.3|16638.3|16645.8|16633.8|0
1702885800000|2023-12-18 07:50:00|16646.1|16634.1|16641.8|16629.8|16646.3|16634.3|16641.5|16629.5|0
1702886100000|2023-12-18 07:55:00|16641.6|16629.6|16634.8|16622.8|16642|16630|16634.8|16622.8|0
1702886400000|2023-12-18 08:00:00|16634.5|16622.5|16630.8|16618.8|16634.5|16622.5|16623.8|16611.8|0
1702886700000|2023-12-18 08:05:00|16631.3|16619.3|16630.1|16618.1|16632.3|16620.3|16624.5|16612.5|0
1702887000000|2023-12-18 08:10:00|16629.8|16617.8|16627.8|16615.8|16631|16619|16626|16614|0
1702887300000|2023-12-18 08:15:00|16627.6|16615.6|16627.9|16615.9|16632.9|16620.9|16627.3|16615.3|0
1702887600000|2023-12-18 08:20:00|16628|16616|16619|16607|16630.3|16618.3|16618.8|16606.8|0
1702887900000|2023-12-18 08:25:00|16619.3|16607.3|16605.5|16593.5|16619.8|16607.8|16604.4|16592.4|0
1702888200000|2023-12-18 08:30:00|16606.8|16594.8|16615.5|16603.5|16617.8|16605.8|16604|16592|0
1702888500000|2023-12-18 08:35:00|16615.6|16603.6|16626|16614|16626.4|16614.4|16611.9|16599.9|0
1702888800000|2023-12-18 08:40:00|16625.9|16613.9|16629.6|16617.6|16631.5|16619.5|16623|16611|0
1702889100000|2023-12-18 08:45:00|16629.5|16617.5|16635.5|16623.5|16635.5|16623.5|16628.3|16616.3|0
1702889400000|2023-12-18 08:50:00|16635.6|16623.6|16637|16625|16637.3|16625.3|16631.8|16619.8|0
1702889700000|2023-12-18 08:55:00|16636.8|16624.8|16637.5|16625.5|16639.8|16627.8|16635.8|16623.8|0
1702890000000|2023-12-18 09:00:00|16637.6|16625.6|16633.6|16621.6|16639.1|16627.1|16629.5|16617.5|0
1702890300000|2023-12-18 09:05:00|16633.3|16621.3|16642.5|16630.5|16647.3|16635.3|16633.3|16621.3|0
1702890600000|2023-12-18 09:10:00|16642.4|16630.4|16645|16633|16645.4|16633.4|16640.1|16628.1|0
1702890900000|2023-12-18 09:15:00|16645.1|16633.1|16637.4|16625.4|16645.1|16633.1|16636.5|16624.5|0
1702891200000|2023-12-18 09:20:00|16638|16626|16646.8|16634.8|16647.3|16635.3|16636.8|16624.8|0
1702891500000|2023-12-18 09:25:00|16646.9|16634.9|16648|16636|16649.3|16637.3|16644.1|16632.1|0
1702891800000|2023-12-18 09:30:00|16648.3|16636.3|16643.3|16631.3|16648.6|16636.6|16640.5|16628.5|0
1702892100000|2023-12-18 09:35:00|16643.1|16631.1|16647.3|16635.3|16648.3|16636.3|16643.1|16631.1|0
1702892400000|2023-12-18 09:40:00|16646.8|16634.8|16642|16630|16648.8|16636.8|16641.6|16629.6|0
1702892700000|2023-12-18 09:45:00|16641.8|16629.8|16637|16625|16641.8|16629.8|16637|16625|0
1702893000000|2023-12-18 09:50:00|16636.9|16624.9|16637.3|16625.3|16639.4|16627.4|16635.8|16623.8|0
1702893300000|2023-12-18 09:55:00|16637.4|16625.4|16637|16625|16640|16628|16636.1|16624.1|0
1702893600000|2023-12-18 10:00:00|16637.3|16625.3|16639|16627|16640.5|16628.5|16634.8|16622.8|0
1702893900000|2023-12-18 10:05:00|16639.1|16627.1|16634.8|16622.8|16639.1|16627.1|16634.8|16622.8|0
1702894200000|2023-12-18 10:10:00|16634.6|16622.6|16635.5|16623.5|16638.3|16626.3|16634.4|16622.4|0
1702894500000|2023-12-18 10:15:00|16634.5|16622.5|16639.3|16627.3|16641.4|16629.4|16634.3|16622.3|0
1702894800000|2023-12-18 10:20:00|16639.4|16627.4|16646.3|16634.3|16646.5|16634.5|16637.5|16625.5|0
1702895100000|2023-12-18 10:25:00|16646|16634|16645.4|16633.4|16647|16635|16639.9|16627.9|0
1702895400000|2023-12-18 10:30:00|16645.5|16633.5|16642.9|16630.9|16649.8|16637.8|16642.9|16630.9|0
1702895700000|2023-12-18 10:35:00|16643|16631|16638.8|16626.8|16643.3|16631.3|16637|16625|0
1702896000000|2023-12-18 10:40:00|16638.6|16626.6|16636.8|16624.8|16639.5|16627.5|16634.1|16622.1|0
1702896300000|2023-12-18 10:45:00|16636.6|16624.6|16633.5|16621.5|16637|16625|16633.1|16621.1|0
1702896600000|2023-12-18 10:50:00|16633.3|16621.3|16632|16620|16634.5|16622.5|16630.5|16618.5|0
1702896900000|2023-12-18 10:55:00|16631.8|16619.8|16631.3|16619.3|16635.5|16623.5|16630.9|16618.9|0
1702897200000|2023-12-18 11:00:00|16631.8|16619.8|16630.3|16618.3|16633.3|16621.3|16629.3|16617.3|0
1702897500000|2023-12-18 11:05:00|16630.4|16618.4|16630|16618|16634.9|16622.9|16629.3|16617.3|0
1702897800000|2023-12-18 11:10:00|16629.8|16617.8|16630.6|16618.6|16631.9|16619.9|16626.1|16614.1|0
1702898100000|2023-12-18 11:15:00|16629.9|16617.9|16633|16621|16633.3|16621.3|16626.8|16614.8|0
1702898400000|2023-12-18 11:20:00|16632.9|16620.9|16634.6|16622.6|16636.9|16624.9|16630.1|16618.1|0
1702898700000|2023-12-18 11:25:00|16634.8|16622.8|16624.3|16612.3|16634.8|16622.8|16624.3|16612.3|0
1702899000000|2023-12-18 11:30:00|16624.4|16612.4|16618.9|16606.9|16626|16614|16618|16606|0
1702899300000|2023-12-18 11:35:00|16618.8|16606.8|16619.9|16607.9|16619.9|16607.9|16616.9|16604.9|0
1702899600000|2023-12-18 11:40:00|16620|16608|16616.8|16604.8|16621.3|16609.3|16615.9|16603.9|0
1702899900000|2023-12-18 11:45:00|16616.9|16604.9|16613.5|16601.5|16618.6|16606.6|16613.4|16601.4|0
1702900200000|2023-12-18 11:50:00|16613.8|16601.8|16619.8|16607.8|16620.3|16608.3|16612.1|16600.1|0
1702900500000|2023-12-18 11:55:00|16619.6|16607.6|16618.5|16606.5|16619.6|16607.6|16615.4|16603.4|0
1702900800000|2023-12-18 12:00:00|16618.8|16606.8|16622.5|16610.5|16622.8|16610.8|16613.4|16601.4|0
1702901100000|2023-12-18 12:05:00|16622.6|16610.6|16628.1|16616.1|16628.8|16616.8|16620.8|16608.8|0
1702901400000|2023-12-18 12:10:00|16628.3|16616.3|16631.8|16619.8|16632.4|16620.4|16626.8|16614.8|0
1702901700000|2023-12-18 12:15:00|16631.9|16619.9|16626.8|16614.8|16632|16620|16626.6|16614.6|0
1702902000000|2023-12-18 12:20:00|16627.3|16615.3|16633|16621|16634.6|16622.6|16626.8|16614.8|0
1702902300000|2023-12-18 12:25:00|16633.8|16621.8|16632.6|16620.6|16637.6|16625.6|16632.6|16620.6|0
1702902600000|2023-12-18 12:30:00|16631.5|16619.5|16627.9|16615.9|16632.5|16620.5|16626.9|16614.9|0
1702902900000|2023-12-18 12:35:00|16628|16616|16628.3|16616.3|16630.5|16618.5|16625.1|16613.1|0
1702903200000|2023-12-18 12:40:00|16628.1|16616.1|16625.9|16613.9|16630.8|16618.8|16625.1|16613.1|0
1702903500000|2023-12-18 12:45:00|16625.6|16613.6|16622.9|16610.9|16627|16615|16621.5|16609.5|0
1702903800000|2023-12-18 12:50:00|16623|16611|16626.5|16614.5|16628.4|16616.4|16622.6|16610.6|0
1702904100000|2023-12-18 12:55:00|16626.6|16614.6|16635.8|16623.8|16636.5|16624.5|16624.8|16612.8|0
1702904400000|2023-12-18 13:00:00|16636.1|16624.1|16635.8|16623.8|16638|16626|16630.3|16618.3|0
1702904700000|2023-12-18 13:05:00|16636|16624|16630.8|16618.8|16636|16624|16625.8|16613.8|0
1702905000000|2023-12-18 13:10:00|16631|16619|16637.4|16625.4|16639.3|16627.3|16630.9|16618.9|0
1702905300000|2023-12-18 13:15:00|16637.3|16625.3|16634.5|16622.5|16637.5|16625.5|16631.6|16619.6|0
1702905600000|2023-12-18 13:20:00|16634.8|16622.8|16640.3|16628.3|16642.9|16630.9|16634|16622|0
1702905900000|2023-12-18 13:25:00|16640.5|16628.5|16639.1|16627.1|16642.5|16630.5|16637.1|16625.1|0
1702906200000|2023-12-18 13:30:00|16639.5|16627.5|16638.3|16626.3|16644.6|16632.6|16638|16626|0
1702906500000|2023-12-18 13:35:00|16638.1|16626.1|16629.8|16617.8|16643|16631|16628.9|16616.9|0
1702906800000|2023-12-18 13:40:00|16628.5|16616.5|16630.3|16618.3|16633.3|16621.3|16626.4|16614.4|0
1702907100000|2023-12-18 13:45:00|16629.8|16617.8|16646.8|16634.8|16648|16636|16629.8|16617.8|0
1702907400000|2023-12-18 13:50:00|16646.9|16634.9|16647.5|16635.5|16649.1|16637.1|16643.4|16631.4|0
1702907700000|2023-12-18 13:55:00|16647.4|16635.4|16648.6|16636.6|16649.1|16637.1|16645.6|16633.6|0
1702908000000|2023-12-18 14:00:00|16648.1|16636.1|16641.6|16629.6|16651.4|16639.4|16641.5|16629.5|0
1702908300000|2023-12-18 14:05:00|16641.5|16629.5|16636.4|16624.4|16641.5|16629.5|16632.1|16620.1|0
1702908600000|2023-12-18 14:10:00|16636.6|16624.6|16633.5|16621.5|16639.9|16627.9|16632.9|16620.9|0
1702908900000|2023-12-18 14:15:00|16633|16621|16635.8|16623.8|16641.3|16629.3|16630.3|16618.3|0
1702909200000|2023-12-18 14:20:00|16635.9|16623.9|16643.4|16631.4|16645.5|16633.5|16635.5|16623.5|0
1702909500000|2023-12-18 14:25:00|16639.8|16627.8|16640.8|16628.8|16642.3|16630.3|16636.8|16624.8|0
1702909800000|2023-12-18 14:30:00|16641.1|16629.1|16660.4|16648.4|16665.8|16653.8|16628.3|16616.3|0
1702910100000|2023-12-18 14:35:00|16658.4|16646.4|16654.3|16642.3|16672.9|16660.9|16650.9|16638.9|0
1702910400000|2023-12-18 14:40:00|16654.5|16642.5|16653.8|16641.8|16665.1|16653.1|16647.5|16635.5|0
1702910700000|2023-12-18 14:45:00|16653.3|16641.3|16644.4|16632.4|16661|16649|16638.9|16626.9|0
1702911000000|2023-12-18 14:50:00|16643.8|16631.8|16661.3|16649.3|16662|16650|16640.5|16628.5|0
1702911300000|2023-12-18 14:55:00|16661|16649|16673.3|16661.3|16676.9|16664.9|16660.4|16648.4|0
1702911600000|2023-12-18 15:00:00|16674.3|16662.3|16691.6|16679.6|16692|16680|16672.1|16660.1|0
1702911900000|2023-12-18 15:05:00|16690.1|16678.1|16691.1|16679.1|16697.4|16685.4|16681.1|16669.1|0
1702912200000|2023-12-18 15:10:00|16692.3|16680.3|16678.8|16666.8|16694.9|16682.9|16667.6|16655.6|0
1702912500000|2023-12-18 15:15:00|16678.3|16666.3|16698|16686|16700|16688|16676.4|16664.4|0
1702912800000|2023-12-18 15:20:00|16698.4|16686.4|16697.5|16685.5|16698.8|16686.8|16678.3|16666.3|0
1702913100000|2023-12-18 15:25:00|16697.9|16685.9|16696.9|16684.9|16699.3|16687.3|16686.1|16674.1|0
1702913400000|2023-12-18 15:30:00|16698.1|16686.1|16692.4|16680.4|16699|16687|16687.6|16675.6|0
1702913700000|2023-12-18 15:35:00|16692.1|16680.1|16673.3|16661.3|16693|16681|16672.3|16660.3|0
1702914000000|2023-12-18 15:40:00|16673.4|16661.4|16676.3|16664.3|16680.5|16668.5|16670.9|16658.9|0
1702914300000|2023-12-18 15:45:00|16675.8|16663.8|16671.8|16659.8|16677.8|16665.8|16664.1|16652.1|0
1702914600000|2023-12-18 15:50:00|16670.5|16658.5|16667.5|16655.5|16671.4|16659.4|16663.5|16651.5|0
1702914900000|2023-12-18 15:55:00|16666.1|16654.1|16664.6|16652.6|16669.4|16657.4|16661.5|16649.5|0
1702915200000|2023-12-18 16:00:00|16663.5|16651.5|16655|16643|16664.3|16652.3|16652.3|16640.3|0
1702915500000|2023-12-18 16:05:00|16654.1|16642.1|16663.3|16651.3|16663.6|16651.6|16651.1|16639.1|0
1702915800000|2023-12-18 16:10:00|16662.6|16650.6|16675.8|16663.8|16677.5|16665.5|16661.6|16649.6|0
1702916100000|2023-12-18 16:15:00|16676|16664|16692.1|16680.1|16696.4|16684.4|16676|16664|0
1702916400000|2023-12-18 16:20:00|16693.8|16681.8|16690.6|16678.6|16693.8|16681.8|16683.6|16671.6|0
1702916700000|2023-12-18 16:25:00|16691.8|16679.8|16700|16688|16700.4|16688.4|16689.6|16677.6|0
1702917000000|2023-12-18 16:30:00|16698.3|16686.3|16703.8|16691.8|16707|16695|16698.3|16686.3|0
1702917300000|2023-12-18 16:35:00|16706.6|16694.6|16705.1|16693.1|16708.4|16696.4|16699.8|16687.8|0
1702917600000|2023-12-18 16:40:00|16703.9|16691.9|16709.6|16697.6|16710.4|16698.4|16701.1|16689.1|0
1702917900000|2023-12-18 16:45:00|16709.9|16697.9|16704|16692|16711.5|16699.5|16701.1|16689.1|0
1702918200000|2023-12-18 16:50:00|16703.4|16691.4|16703|16691|16712|16700|16698.6|16686.6|0
1702918500000|2023-12-18 16:55:00|16702.6|16690.6|16702.4|16690.4|16708.9|16696.9|16697.5|16685.5|0
1702918800000|2023-12-18 17:00:00|16702.8|16690.8|16708|16696|16713.8|16701.8|16702.8|16690.8|0
1702919100000|2023-12-18 17:05:00|16708.1|16696.1|16719.3|16707.3|16720|16708|16706.8|16694.8|0
1702919400000|2023-12-18 17:10:00|16719.9|16707.9|16721.4|16709.4|16725.1|16713.1|16718.9|16706.9|0
1702919700000|2023-12-18 17:15:00|16722.1|16710.1|16730.9|16718.9|16734.3|16722.3|16721.5|16709.5|0
1702920000000|2023-12-18 17:20:00|16735|16723|16726|16714|16735|16723|16724.9|16712.9|0
1702920300000|2023-12-18 17:25:00|16726.5|16714.5|16726.3|16714.3|16727.5|16715.5|16720.8|16708.8|0
1702920600000|2023-12-18 17:30:00|16726.8|16714.8|16733.3|16721.3|16734|16722|16726.6|16714.6|0
1702920900000|2023-12-18 17:35:00|16733.8|16721.8|16731.3|16719.3|16734|16722|16725.4|16713.4|0
1702921200000|2023-12-18 17:40:00|16730.5|16718.5|16724.3|16712.3|16730.5|16718.5|16723.8|16711.8|0
1702921500000|2023-12-18 17:45:00|16723.9|16711.9|16725.8|16713.8|16727.3|16715.3|16720.4|16708.4|0
1702921800000|2023-12-18 17:50:00|16724.8|16712.8|16726.4|16714.4|16730|16718|16722|16710|0
1702922100000|2023-12-18 17:55:00|16726.6|16714.6|16729.6|16717.6|16730.3|16718.3|16724|16712|0
1702922400000|2023-12-18 18:00:00|16729.2|16717.2|16721.3|16709.3|16733.3|16721.3|16718.7|16706.7|0
1702922700000|2023-12-18 18:05:00|16721.6|16709.6|16728.8|16716.8|16733.3|16721.3|16721.6|16709.6|0
1702923000000|2023-12-18 18:10:00|16729.5|16717.5|16730.6|16718.6|16733.6|16721.6|16728.2|16716.2|0
1702923300000|2023-12-18 18:15:00|16730.7|16718.7|16737.1|16725.1|16738.5|16726.5|16728.2|16716.2|0
1702923600000|2023-12-18 18:20:00|16736.8|16724.8|16741.2|16729.2|16742.3|16730.3|16736.8|16724.8|0
1702923900000|2023-12-18 18:25:00|16740.8|16728.8|16745.8|16733.8|16750.2|16738.2|16740.7|16728.7|0
1702924200000|2023-12-18 18:30:00|16746.3|16734.3|16748|16736|16753.7|16741.7|16746.1|16734.1|0
1702924500000|2023-12-18 18:35:00|16747.7|16735.7|16745.2|16733.2|16750.5|16738.5|16745.1|16733.1|0
1702924800000|2023-12-18 18:40:00|16745.1|16733.1|16745.2|16733.2|16747.7|16735.7|16739.5|16727.5|0
1702925100000|2023-12-18 18:45:00|16744|16732|16749.7|16737.7|16750.2|16738.2|16743.8|16731.8|0
1702925400000|2023-12-18 18:50:00|16750|16738|16752.6|16740.6|16754.1|16742.1|16749.5|16737.5|0
1702925700000|2023-12-18 18:55:00|16752.5|16740.5|16751.7|16739.7|16752.6|16740.6|16746.8|16734.8|0
1702926000000|2023-12-18 19:00:00|16752|16740|16754|16742|16754.2|16742.2|16749|16737|0
1702926300000|2023-12-18 19:05:00|16753.7|16741.7|16752.6|16740.6|16757.5|16745.5|16748.2|16736.2|0
1702926600000|2023-12-18 19:10:00|16752.7|16740.7|16757.8|16745.8|16762.2|16750.2|16752.3|16740.3|0
1702926900000|2023-12-18 19:15:00|16758.5|16746.5|16754.1|16742.1|16760.2|16748.2|16751.7|16739.7|0
1702927200000|2023-12-18 19:20:00|16754.7|16742.7|16765.9|16753.9|16770.3|16758.3|16754.7|16742.7|0
1702927500000|2023-12-18 19:25:00|16765.7|16753.7|16754.4|16742.4|16766.6|16754.6|16753.3|16741.3|0
1702927800000|2023-12-18 19:30:00|16755.1|16743.1|16750.9|16738.9|16755.6|16743.6|16746.2|16734.2|0
1702928100000|2023-12-18 19:35:00|16750.8|16738.8|16760.7|16748.7|16761.2|16749.2|16748.2|16736.2|0
1702928400000|2023-12-18 19:40:00|16761.2|16749.2|16767.3|16755.3|16768.8|16756.8|16760.8|16748.8|0
1702928700000|2023-12-18 19:45:00|16766.9|16754.9|16764.7|16752.7|16768.3|16756.3|16758.9|16746.9|0
1702929000000|2023-12-18 19:50:00|16764.6|16752.6|16771.2|16759.2|16771.7|16759.7|16763.8|16751.8|0
1702929300000|2023-12-18 19:55:00|16770.9|16758.9|16757.8|16745.8|16771.1|16759.1|16757.7|16745.7|0
1702929600000|2023-12-18 20:00:00|16758.8|16746.8|16763.7|16751.7|16765.1|16753.1|16748.9|16736.9|0
1702929900000|2023-12-18 20:05:00|16764.2|16752.2|16760.6|16748.6|16768.3|16756.3|16758.9|16746.9|0
1702930200000|2023-12-18 20:10:00|16760.4|16748.4|16757.1|16745.1|16762.2|16750.2|16755.6|16743.6|0
1702930500000|2023-12-18 20:15:00|16757.2|16745.2|16762.7|16750.7|16766.2|16754.2|16756.9|16744.9|0
1702930800000|2023-12-18 20:20:00|16763.3|16751.3|16766.7|16754.7|16770.1|16758.1|16762.7|16750.7|0
1702931100000|2023-12-18 20:25:00|16765.6|16753.6|16767.8|16755.8|16767.9|16755.9|16762.6|16750.6|0
1702931400000|2023-12-18 20:30:00|16768.1|16756.1|16762.4|16750.4|16768.1|16756.1|16761.9|16749.9|0
1702931700000|2023-12-18 20:35:00|16762.6|16750.6|16753.4|16741.4|16762.6|16750.6|16750.4|16738.4|0
1702932000000|2023-12-18 20:40:00|16752.4|16740.4|16749.7|16737.7|16757.8|16745.8|16744.4|16732.4|0
1702932300000|2023-12-18 20:45:00|16749.6|16737.6|16757.1|16745.1|16757.3|16745.3|16746.3|16734.3|0
1702932600000|2023-12-18 20:50:00|16754.6|16742.6|16754.4|16742.4|16759.6|16747.6|16749.8|16737.8|0
1702932900000|2023-12-18 20:55:00|16751.1|16739.1|16736.4|16724.4|16752.1|16740.1|16734.7|16722.7|0
1702933200000|2023-12-18 21:00:00|16735.1|16723.1|16719.9|16707.9|16735.1|16723.1|16719.2|16707.2|0
1702933500000|2023-12-18 21:05:00|16719.7|16707.7|16707.7|16695.7|16719.9|16707.9|16706.9|16694.9|0
1702933800000|2023-12-18 21:10:00|16707.4|16695.4|16710.7|16698.7|16712.9|16700.9|16707.4|16695.4|0
1702934100000|2023-12-18 21:15:00|16711.3|16699.3|16713.9|16701.9|16713.9|16701.9|16710.4|16698.4|0
1702934400000|2023-12-18 21:20:00|16714.2|16702.2|16714.5|16702.5|16716.8|16704.8|16712.8|16700.8|0
1702934700000|2023-12-18 21:25:00|16714.8|16702.8|16715.3|16703.3|16717.9|16705.9|16714.2|16702.2|0
1702935000000|2023-12-18 21:30:00|16716.2|16704.2|16717|16705|16718|16706|16715.4|16703.4|0
1702935300000|2023-12-18 21:35:00|16717.2|16705.2|16714.4|16702.4|16717.4|16705.4|16713|16701|0
1702935600000|2023-12-18 21:40:00|16714.5|16702.5|16714.3|16702.3|16715.3|16703.3|16713|16701|0
1702935900000|2023-12-18 21:45:00|16714.4|16702.4|16712.5|16700.5|16714.9|16702.9|16712.2|16700.2|0
1702936200000|2023-12-18 21:50:00|16712.7|16700.7|16715.7|16703.7|16715.7|16703.7|16712|16700|0
1702936500000|2023-12-18 21:55:00|16715.4|16703.4|16716|16704|16717|16705|16714.2|16702.2|0
1702936800000|2023-12-18 22:00:00|16714.3|16702.3|16711.9|16699.9|16714.3|16702.3|16711.9|16699.9|0
1702937100000|2023-12-18 22:05:00|16712.2|16700.2|16714.1|16702.1|16714.7|16702.7|16712.2|16700.2|0
1702937400000|2023-12-18 22:10:00|16714|16702|16716.9|16704.9|16716.9|16704.9|16712.9|16700.9|0
1702937700000|2023-12-18 22:15:00|16717|16705|16716.6|16704.6|16717.3|16705.3|16716.3|16704.3|0
1702938000000|2023-12-18 22:20:00|16716.8|16704.8|16720.8|16708.8|16720.9|16708.9|16716.8|16704.8|0
1702938300000|2023-12-18 22:25:00|16720.9|16708.9|16720.5|16708.5|16721.8|16709.8|16720.2|16708.2|0
1702938600000|2023-12-18 22:30:00|16721.3|16709.3|16721.2|16709.2|16721.4|16709.4|16721.2|16709.2|0
1702938900000|2023-12-18 22:35:00|16721.4|16709.4|16721|16709|16722|16710|16720.9|16708.9|0
1702939200000|2023-12-18 22:40:00|16720.9|16708.9|16718.4|16706.4|16721.1|16709.1|16718.4|16706.4|0
1702939500000|2023-12-18 22:45:00|16718.3|16706.3|16719.5|16707.5|16719.8|16707.8|16716.7|16704.7|0
1702939800000|2023-12-18 22:50:00|16719.4|16707.4|16719.6|16707.6|16719.6|16707.6|16719.1|16707.1|0
1702940100000|2023-12-18 22:55:00|16719.5|16707.5|16718.7|16706.7|16719.5|16707.5|16718.1|16706.1|0
1702940400000|2023-12-18 23:00:00|16714.3|16702.3|16720.8|16708.8|16721|16709|16712.3|16700.3|0
1702940700000|2023-12-18 23:05:00|16720.6|16708.6|16719.5|16707.5|16724|16712|16718.9|16706.9|0
1702941000000|2023-12-18 23:10:00|16719.9|16707.9|16715.3|16703.3|16720.3|16708.3|16713|16701|0
1702941300000|2023-12-18 23:15:00|16715.4|16703.4|16717.5|16705.5|16718.6|16706.6|16714.8|16702.8|0
1702941600000|2023-12-18 23:20:00|16717.6|16705.6|16717.8|16705.8|16717.9|16705.9|16713.9|16701.9|0
1702941900000|2023-12-18 23:25:00|16717.9|16705.9|16721.1|16709.1|16721.3|16709.3|16717.9|16705.9|0
1702942200000|2023-12-18 23:30:00|16721.5|16709.5|16720.8|16708.8|16723.8|16711.8|16720.8|16708.8|0
1702942500000|2023-12-18 23:35:00|16720.9|16708.9|16722.1|16710.1|16722.6|16710.6|16719.9|16707.9|0
1702942800000|2023-12-18 23:40:00|16722.3|16710.3|16719.6|16707.6|16723.5|16711.5|16719.6|16707.6|0
1702943100000|2023-12-18 23:45:00|16719.8|16707.8|16721.3|16709.3|16722|16710|16719.4|16707.4|0
1702943400000|2023-12-18 23:50:00|16721.4|16709.4|16717.8|16705.8|16721.9|16709.9|16716.8|16704.8|0
1702943700000|2023-12-18 23:55:00|16717.6|16705.6|16720.5|16708.5|16720.8|16708.8|16717.6|16705.6|0
1702944000000|2023-12-19 00:00:00|16720|16708|16716.3|16704.3|16720.8|16708.8|16716.3|16704.3|0
1702944300000|2023-12-19 00:05:00|16716.5|16704.5|16716.6|16704.6|16719|16707|16713.5|16701.5|0
1702944600000|2023-12-19 00:10:00|16716.8|16704.8|16720.1|16708.1|16721|16709|16715.8|16703.8|0
1702944900000|2023-12-19 00:15:00|16719.5|16707.5|16719.3|16707.3|16720|16708|16717.8|16705.8|0
1702945200000|2023-12-19 00:20:00|16719.4|16707.4|16719.4|16707.4|16722.1|16710.1|16719.1|16707.1|0
1702945500000|2023-12-19 00:25:00|16719.3|16707.3|16718.5|16706.5|16721|16709|16717.8|16705.8|0
1702945800000|2023-12-19 00:30:00|16718.6|16706.6|16718.3|16706.3|16720.3|16708.3|16717.9|16705.9|0
1702946100000|2023-12-19 00:35:00|16718.1|16706.1|16717.1|16705.1|16718.6|16706.6|16716.8|16704.8|0
1702946400000|2023-12-19 00:40:00|16717.5|16705.5|16715.8|16703.8|16717.6|16705.6|16714.9|16702.9|0
1702946700000|2023-12-19 00:45:00|16715.3|16703.3|16717.1|16705.1|16717.9|16705.9|16715.1|16703.1|0
1702947000000|2023-12-19 00:50:00|16717|16705|16717.6|16705.6|16718.4|16706.4|16716.5|16704.5|0
1702947300000|2023-12-19 00:55:00|16717.4|16705.4|16718.5|16706.5|16719|16707|16716.4|16704.4|0
1702947600000|2023-12-19 01:00:00|16718.3|16706.3|16719.6|16707.6|16720.1|16708.1|16717.1|16705.1|0
1702947900000|2023-12-19 01:05:00|16719.5|16707.5|16715.8|16703.8|16719.5|16707.5|16714.8|16702.8|0
1702948200000|2023-12-19 01:10:00|16715.6|16703.6|16714.6|16702.6|16716.5|16704.5|16713|16701|0
1702948500000|2023-12-19 01:15:00|16714.5|16702.5|16714.4|16702.4|16715.4|16703.4|16713.3|16701.3|0
1702948800000|2023-12-19 01:20:00|16714.5|16702.5|16714.4|16702.4|16715.8|16703.8|16713.5|16701.5|0
1702949100000|2023-12-19 01:25:00|16714.3|16702.3|16714.4|16702.4|16715.3|16703.3|16714.3|16702.3|0
1702949400000|2023-12-19 01:30:00|16714.1|16702.1|16708.5|16696.5|16714.8|16702.8|16708.5|16696.5|0
1702949700000|2023-12-19 01:35:00|16708.6|16696.6|16712.6|16700.6|16713.1|16701.1|16707|16695|0
1702950000000|2023-12-19 01:40:00|16712.8|16700.8|16714.5|16702.5|16715.6|16703.6|16712.1|16700.1|0
1702950300000|2023-12-19 01:45:00|16714.6|16702.6|16716.1|16704.1|16716.3|16704.3|16714.1|16702.1|0
1702950600000|2023-12-19 01:50:00|16716.3|16704.3|16717.6|16705.6|16717.9|16705.9|16714.4|16702.4|0
1702950900000|2023-12-19 01:55:00|16717.5|16705.5|16718.3|16706.3|16718.3|16706.3|16716.6|16704.6|0
1702951200000|2023-12-19 02:00:00|16718|16706|16722|16710|16723.1|16711.1|16717.1|16705.1|0
1702951500000|2023-12-19 02:05:00|16721.8|16709.8|16723.3|16711.3|16724.1|16712.1|16721.4|16709.4|0
1702951800000|2023-12-19 02:10:00|16723.4|16711.4|16721.9|16709.9|16723.9|16711.9|16721.8|16709.8|0
1702952100000|2023-12-19 02:15:00|16722|16710|16717.1|16705.1|16722|16710|16716.5|16704.5|0
1702952400000|2023-12-19 02:20:00|16717.3|16705.3|16716.8|16704.8|16717.6|16705.6|16716.4|16704.4|0
1702952700000|2023-12-19 02:25:00|16716.6|16704.6|16722|16710|16722.5|16710.5|16716.5|16704.5|0
1702953000000|2023-12-19 02:30:00|16721.9|16709.9|16722.8|16710.8|16723|16711|16719.9|16707.9|0
1702953300000|2023-12-19 02:35:00|16722.6|16710.6|16725.5|16713.5|16725.8|16713.8|16722.4|16710.4|0
1702953600000|2023-12-19 02:40:00|16725.4|16713.4|16722.8|16710.8|16725.6|16713.6|16722.8|16710.8|0
1702953900000|2023-12-19 02:45:00|16722.9|16710.9|16727.8|16715.8|16727.9|16715.9|16722|16710|0
1702954200000|2023-12-19 02:50:00|16727.1|16715.1|16720.8|16708.8|16729.9|16717.9|16719.3|16707.3|0
1702954500000|2023-12-19 02:55:00|16720.9|16708.9|16720.9|16708.9|16722.9|16710.9|16719.9|16707.9|0
1702954800000|2023-12-19 03:00:00|16721.4|16709.4|16724|16712|16724.3|16712.3|16720.9|16708.9|0
1702955100000|2023-12-19 03:05:00|16723.8|16711.8|16725.4|16713.4|16728|16716|16723.6|16711.6|0
1702955400000|2023-12-19 03:10:00|16725|16713|16727.3|16715.3|16727.5|16715.5|16723.1|16711.1|0
1702955700000|2023-12-19 03:15:00|16727.1|16715.1|16729.3|16717.3|16732.4|16720.4|16727|16715|0
1702956000000|2023-12-19 03:20:00|16729.1|16717.1|16731.8|16719.8|16734.3|16722.3|16729.1|16717.1|0
1702956300000|2023-12-19 03:25:00|16731.6|16719.6|16730.3|16718.3|16732|16720|16729.5|16717.5|0
1702956600000|2023-12-19 03:30:00|16729.8|16717.8|16728.5|16716.5|16730.1|16718.1|16727.5|16715.5|0
1702956900000|2023-12-19 03:35:00|16728.4|16716.4|16730.5|16718.5|16732|16720|16728|16716|0
1702957200000|2023-12-19 03:40:00|16730.6|16718.6|16730.5|16718.5|16731.3|16719.3|16727.3|16715.3|0
1702957500000|2023-12-19 03:45:00|16730.4|16718.4|16727.9|16715.9|16730.5|16718.5|16727.3|16715.3|0
1702957800000|2023-12-19 03:50:00|16727.8|16715.8|16725.1|16713.1|16728|16716|16724.5|16712.5|0
1702958100000|2023-12-19 03:55:00|16725.3|16713.3|16725.6|16713.6|16726.1|16714.1|16724.3|16712.3|0
1702958400000|2023-12-19 04:00:00|16725.9|16713.9|16727|16715|16730.1|16718.1|16725.6|16713.6|0
1702958700000|2023-12-19 04:05:00|16726.9|16714.9|16724.5|16712.5|16726.9|16714.9|16724|16712|0
1702959000000|2023-12-19 04:10:00|16724.6|16712.6|16719.5|16707.5|16724.9|16712.9|16717|16705|0
1702959300000|2023-12-19 04:15:00|16719.4|16707.4|16721.6|16709.6|16722.1|16710.1|16719.4|16707.4|0
1702959600000|2023-12-19 04:20:00|16721.5|16709.5|16722.8|16710.8|16723.3|16711.3|16720.8|16708.8|0
1702959900000|2023-12-19 04:25:00|16722.6|16710.6|16723.4|16711.4|16723.8|16711.8|16722.5|16710.5|0
1702960200000|2023-12-19 04:30:00|16723.5|16711.5|16721.3|16709.3|16723.6|16711.6|16721.1|16709.1|0
1702960500000|2023-12-19 04:35:00|16721.4|16709.4|16721.4|16709.4|16722.9|16710.9|16720.6|16708.6|0
1702960800000|2023-12-19 04:40:00|16721.3|16709.3|16723.4|16711.4|16724|16712|16720.9|16708.9|0
1702961100000|2023-12-19 04:45:00|16723.5|16711.5|16724.4|16712.4|16725.6|16713.6|16723.4|16711.4|0
1702961400000|2023-12-19 04:50:00|16724.3|16712.3|16725.3|16713.3|16726.1|16714.1|16724.3|16712.3|0
1702961700000|2023-12-19 04:55:00|16725.4|16713.4|16724.6|16712.6|16726.4|16714.4|16724.5|16712.5|0
1702962000000|2023-12-19 05:00:00|16724.4|16712.4|16724.6|16712.6|16725.1|16713.1|16723.9|16711.9|0
1702962300000|2023-12-19 05:05:00|16724.8|16712.8|16725.8|16713.8|16726.1|16714.1|16723.5|16711.5|0
1702962600000|2023-12-19 05:10:00|16725.9|16713.9|16725.3|16713.3|16729.3|16717.3|16725.1|16713.1|0
1702962900000|2023-12-19 05:15:00|16725.4|16713.4|16724.8|16712.8|16726.3|16714.3|16723.8|16711.8|0
1702963200000|2023-12-19 05:20:00|16724.9|16712.9|16727.8|16715.8|16728.4|16716.4|16724.6|16712.6|0
1702963500000|2023-12-19 05:25:00|16728.3|16716.3|16727.6|16715.6|16729.9|16717.9|16727.6|16715.6|0
1702963800000|2023-12-19 05:30:00|16728|16716|16726|16714|16728.3|16716.3|16724.6|16712.6|0
1702964100000|2023-12-19 05:35:00|16725.9|16713.9|16728.8|16716.8|16729.1|16717.1|16725|16713|0
1702964400000|2023-12-19 05:40:00|16728.4|16716.4|16727.1|16715.1|16728.8|16716.8|16726.8|16714.8|0
1702964700000|2023-12-19 05:45:00|16727.4|16715.4|16728.8|16716.8|16728.8|16716.8|16727|16715|0
1702965000000|2023-12-19 05:50:00|16729|16717|16727.4|16715.4|16729.5|16717.5|16727.1|16715.1|0
1702965300000|2023-12-19 05:55:00|16727.6|16715.6|16727.4|16715.4|16729.6|16717.6|16727.3|16715.3|0
1702965600000|2023-12-19 06:00:00|16727.1|16715.1|16728|16716|16730.6|16718.6|16727.1|16715.1|0
1702965900000|2023-12-19 06:05:00|16727.9|16715.9|16723.8|16711.8|16728.6|16716.6|16722.6|16710.6|0
1702966200000|2023-12-19 06:10:00|16723.9|16711.9|16721.8|16709.8|16724|16712|16721.5|16709.5|0
1702966500000|2023-12-19 06:15:00|16722|16710|16715.1|16703.1|16722.4|16710.4|16714.5|16702.5|0
1702966800000|2023-12-19 06:20:00|16715.3|16703.3|16719.8|16707.8|16719.8|16707.8|16714.1|16702.1|0
1702967100000|2023-12-19 06:25:00|16720|16708|16718.3|16706.3|16720.6|16708.6|16718|16706|0
1702967400000|2023-12-19 06:30:00|16718.4|16706.4|16719.8|16707.8|16720.1|16708.1|16717.9|16705.9|0
1702967700000|2023-12-19 06:35:00|16719.9|16707.9|16719.4|16707.4|16721|16709|16718.3|16706.3|0
1702968000000|2023-12-19 06:40:00|16719.3|16707.3|16716.8|16704.8|16719.5|16707.5|16714.9|16702.9|0
1702968300000|2023-12-19 06:45:00|16716.5|16704.5|16718|16706|16718.1|16706.1|16714|16702|0
1702968600000|2023-12-19 06:50:00|16718.1|16706.1|16719.6|16707.6|16721.5|16709.5|16717.5|16705.5|0
1702968900000|2023-12-19 06:55:00|16719.3|16707.3|16721.3|16709.3|16721.6|16709.6|16719.3|16707.3|0
1702969200000|2023-12-19 07:00:00|16720.9|16708.9|16724.3|16712.3|16725.3|16713.3|16718.4|16706.4|0
1702969500000|2023-12-19 07:05:00|16724|16712|16717.8|16705.8|16724|16712|16717.3|16705.3|0
1702969800000|2023-12-19 07:10:00|16717.6|16705.6|16717.9|16705.9|16719|16707|16716.5|16704.5|0
1702970100000|2023-12-19 07:15:00|16718|16706|16720.8|16708.8|16725.6|16713.6|16718|16706|0
1702970400000|2023-12-19 07:20:00|16720.5|16708.5|16717.3|16705.3|16721.9|16709.9|16717.3|16705.3|0
1702970700000|2023-12-19 07:25:00|16717.9|16705.9|16716.3|16704.3|16720.5|16708.5|16716.3|16704.3|0
1702971000000|2023-12-19 07:30:00|16716.4|16704.4|16724.3|16712.3|16724.3|16712.3|16716.4|16704.4|0
1702971300000|2023-12-19 07:35:00|16724|16712|16726.8|16714.8|16730.3|16718.3|16722.8|16710.8|0
1702971600000|2023-12-19 07:40:00|16726.6|16714.6|16726.3|16714.3|16728|16716|16724.5|16712.5|0
1702971900000|2023-12-19 07:45:00|16726.4|16714.4|16728.5|16716.5|16730.4|16718.4|16726.3|16714.3|0
1702972200000|2023-12-19 07:50:00|16728.4|16716.4|16724.3|16712.3|16728.5|16716.5|16723.8|16711.8|0
1702972500000|2023-12-19 07:55:00|16724.1|16712.1|16720.1|16708.1|16725|16713|16720|16708|0
1702972800000|2023-12-19 08:00:00|16722.3|16710.3|16728.5|16716.5|16728.8|16716.8|16720.8|16708.8|0
1702973100000|2023-12-19 08:05:00|16728.4|16716.4|16727.5|16715.5|16729.5|16717.5|16724.5|16712.5|0
1702973400000|2023-12-19 08:10:00|16727.4|16715.4|16727|16715|16729.9|16717.9|16725.8|16713.8|0
1702973700000|2023-12-19 08:15:00|16726.5|16714.5|16728.8|16716.8|16729.4|16717.4|16725|16713|0
1702974000000|2023-12-19 08:20:00|16728.9|16716.9|16737|16725|16737.3|16725.3|16726.8|16714.8|0
1702974300000|2023-12-19 08:25:00|16737.1|16725.1|16738.5|16726.5|16741.8|16729.8|16735.6|16723.6|0
1702974600000|2023-12-19 08:30:00|16738.1|16726.1|16737.9|16725.9|16739.3|16727.3|16732.8|16720.8|0
1702974900000|2023-12-19 08:35:00|16738|16726|16740.1|16728.1|16744.5|16732.5|16737.8|16725.8|0
1702975200000|2023-12-19 08:40:00|16740.3|16728.3|16738.5|16726.5|16741.4|16729.4|16737.6|16725.6|0
1702975500000|2023-12-19 08:45:00|16737.8|16725.8|16741.4|16729.4|16741.4|16729.4|16736.1|16724.1|0
1702975800000|2023-12-19 08:50:00|16741.1|16729.1|16737.9|16725.9|16743.3|16731.3|16736.5|16724.5|0
1702976100000|2023-12-19 08:55:00|16737.5|16725.5|16736.6|16724.6|16738.6|16726.6|16735.1|16723.1|0
1702976400000|2023-12-19 09:00:00|16736.3|16724.3|16734.5|16722.5|16736.4|16724.4|16733.1|16721.1|0
1702976700000|2023-12-19 09:05:00|16734.8|16722.8|16732.8|16720.8|16740.6|16728.6|16732.5|16720.5|0
1702977000000|2023-12-19 09:10:00|16732.6|16720.6|16737.3|16725.3|16738.3|16726.3|16731.9|16719.9|0
1702977300000|2023-12-19 09:15:00|16737.5|16725.5|16743.6|16731.6|16744.4|16732.4|16735.6|16723.6|0
1702977600000|2023-12-19 09:20:00|16743.8|16731.8|16744.3|16732.3|16746.5|16734.5|16740.8|16728.8|0
1702977900000|2023-12-19 09:25:00|16744.5|16732.5|16739|16727|16745.4|16733.4|16739|16727|0
1702978200000|2023-12-19 09:30:00|16739.1|16727.1|16739.1|16727.1|16742.8|16730.8|16738.1|16726.1|0
1702978500000|2023-12-19 09:35:00|16739.4|16727.4|16743|16731|16743.9|16731.9|16738.8|16726.8|0
1702978800000|2023-12-19 09:40:00|16742.9|16730.9|16739.5|16727.5|16743.6|16731.6|16739.3|16727.3|0
1702979100000|2023-12-19 09:45:00|16739.1|16727.1|16741.3|16729.3|16741.5|16729.5|16735.6|16723.6|0
1702979400000|2023-12-19 09:50:00|16741.4|16729.4|16742.8|16730.8|16745.4|16733.4|16741.3|16729.3|0
1702979700000|2023-12-19 09:55:00|16742.6|16730.6|16739.8|16727.8|16742.9|16730.9|16739|16727|0
1702980000000|2023-12-19 10:00:00|16739.5|16727.5|16742.3|16730.3|16744.4|16732.4|16739.3|16727.3|0
1702980300000|2023-12-19 10:05:00|16742|16730|16743.3|16731.3|16744.1|16732.1|16739.3|16727.3|0
1702980600000|2023-12-19 10:10:00|16743.1|16731.1|16740.5|16728.5|16743.3|16731.3|16737.6|16725.6|0
1702980900000|2023-12-19 10:15:00|16740.4|16728.4|16742.3|16730.3|16742.3|16730.3|16737.6|16725.6|0
1702981200000|2023-12-19 10:20:00|16742.1|16730.1|16741|16729|16742.6|16730.6|16738.3|16726.3|0
1702981500000|2023-12-19 10:25:00|16740.9|16728.9|16740.9|16728.9|16743.3|16731.3|16739.8|16727.8|0
1702981800000|2023-12-19 10:30:00|16741|16729|16739.8|16727.8|16741.1|16729.1|16737.8|16725.8|0
1702982100000|2023-12-19 10:35:00|16739.9|16727.9|16737.9|16725.9|16741.1|16729.1|16737.3|16725.3|0
1702982400000|2023-12-19 10:40:00|16738|16726|16740.5|16728.5|16742.3|16730.3|16738|16726|0
1702982700000|2023-12-19 10:45:00|16740.6|16728.6|16743.8|16731.8|16744.9|16732.9|16740.6|16728.6|0
1702983000000|2023-12-19 10:50:00|16743.6|16731.6|16737.9|16725.9|16744.3|16732.3|16737.3|16725.3|0
1702983300000|2023-12-19 10:55:00|16738|16726|16742.8|16730.8|16743|16731|16736.8|16724.8|0
1702983600000|2023-12-19 11:00:00|16743|16731|16741.3|16729.3|16745.3|16733.3|16740.8|16728.8|0
1702983900000|2023-12-19 11:05:00|16741.1|16729.1|16740.8|16728.8|16743.4|16731.4|16740.3|16728.3|0
1702984200000|2023-12-19 11:10:00|16740.9|16728.9|16737|16725|16742.3|16730.3|16734.5|16722.5|0
1702984500000|2023-12-19 11:15:00|16737.1|16725.1|16738.5|16726.5|16740.6|16728.6|16737|16725|0
1702984800000|2023-12-19 11:20:00|16738.6|16726.6|16747.5|16735.5|16747.6|16735.6|16737.9|16725.9|0
1702985100000|2023-12-19 11:25:00|16747.9|16735.9|16754|16742|16754|16742|16744.9|16732.9|0
1702985400000|2023-12-19 11:30:00|16753|16741|16753.1|16741.1|16754.1|16742.1|16749.3|16737.3|0
1702985700000|2023-12-19 11:35:00|16752.4|16740.4|16754.3|16742.3|16754.9|16742.9|16750.6|16738.6|0
1702986000000|2023-12-19 11:40:00|16754.4|16742.4|16755.1|16743.1|16757.3|16745.3|16753.3|16741.3|0
1702986300000|2023-12-19 11:45:00|16754.8|16742.8|16750.9|16738.9|16755|16743|16750.9|16738.9|0
1702986600000|2023-12-19 11:50:00|16751|16739|16756.5|16744.5|16759.5|16747.5|16750.3|16738.3|0
1702986900000|2023-12-19 11:55:00|16756.6|16744.6|16750.6|16738.6|16756.8|16744.8|16750.1|16738.1|0
1702987200000|2023-12-19 12:00:00|16751|16739|16748.3|16736.3|16752|16740|16746.1|16734.1|0
1702987500000|2023-12-19 12:05:00|16748.1|16736.1|16746.3|16734.3|16750.3|16738.3|16745.8|16733.8|0
1702987800000|2023-12-19 12:10:00|16746.4|16734.4|16762.5|16750.5|16762.5|16750.5|16746.4|16734.4|0
1702988100000|2023-12-19 12:15:00|16761.6|16749.6|16769.3|16757.3|16785.1|16773.1|16761.6|16749.6|0
1702988400000|2023-12-19 12:20:00|16768.5|16756.5|16760.4|16748.4|16768.5|16756.5|16755.8|16743.8|0
1702988700000|2023-12-19 12:25:00|16760.3|16748.3|16756.9|16744.9|16763.3|16751.3|16754.9|16742.9|0
1702989000000|2023-12-19 12:30:00|16756|16744|16755.6|16743.6|16758.4|16746.4|16754.5|16742.5|0
1702989300000|2023-12-19 12:35:00|16755.8|16743.8|16755.6|16743.6|16758.6|16746.6|16754.5|16742.5|0
1702989600000|2023-12-19 12:40:00|16755.3|16743.3|16758.1|16746.1|16759.1|16747.1|16753.5|16741.5|0
1702989900000|2023-12-19 12:45:00|16758.3|16746.3|16757.3|16745.3|16758.6|16746.6|16752.8|16740.8|0
1702990200000|2023-12-19 12:50:00|16756.9|16744.9|16765.1|16753.1|16765.3|16753.3|16756.4|16744.4|0
1702990500000|2023-12-19 12:55:00|16765.3|16753.3|16767.5|16755.5|16770.8|16758.8|16762.4|16750.4|0
1702990800000|2023-12-19 13:00:00|16767|16755|16762.1|16750.1|16769.4|16757.4|16760.5|16748.5|0
1702991100000|2023-12-19 13:05:00|16762.3|16750.3|16764.3|16752.3|16765|16753|16759.9|16747.9|0
1702991400000|2023-12-19 13:10:00|16764.9|16752.9|16766.9|16754.9|16767|16755|16762.8|16750.8|0
1702991700000|2023-12-19 13:15:00|16766.8|16754.8|16763.6|16751.6|16768.6|16756.6|16762.6|16750.6|0
1702992000000|2023-12-19 13:20:00|16763|16751|16763.9|16751.9|16767.3|16755.3|16762.3|16750.3|0
1702992300000|2023-12-19 13:25:00|16764|16752|16763.9|16751.9|16765.4|16753.4|16759.8|16747.8|0
1702992600000|2023-12-19 13:30:00|16765.4|16753.4|16750.8|16738.8|16765.4|16753.4|16747.5|16735.5|0
1702992900000|2023-12-19 13:35:00|16751.8|16739.8|16748|16736|16757.4|16745.4|16747.5|16735.5|0
1702993200000|2023-12-19 13:40:00|16748.1|16736.1|16753.8|16741.8|16753.8|16741.8|16747.8|16735.8|0
1702993500000|2023-12-19 13:45:00|16754|16742|16756.5|16744.5|16758|16746|16753.3|16741.3|0
1702993800000|2023-12-19 13:50:00|16756|16744|16759.8|16747.8|16760.3|16748.3|16754.6|16742.6|0
1702994100000|2023-12-19 13:55:00|16759.5|16747.5|16755|16743|16761.5|16749.5|16754.6|16742.6|0
1702994400000|2023-12-19 14:00:00|16754.5|16742.5|16753.8|16741.8|16756.5|16744.5|16748.9|16736.9|0
1702994700000|2023-12-19 14:05:00|16753.5|16741.5|16753.1|16741.1|16754.5|16742.5|16748.5|16736.5|0
1702995000000|2023-12-19 14:10:00|16753|16741|16755|16743|16758|16746|16751.3|16739.3|0
1702995300000|2023-12-19 14:15:00|16756.1|16744.1|16758.3|16746.3|16760.5|16748.5|16755.1|16743.1|0
1702995600000|2023-12-19 14:20:00|16758.4|16746.4|16751.3|16739.3|16760.6|16748.6|16751|16739|0
1702995900000|2023-12-19 14:25:00|16750.8|16738.8|16748.1|16736.1|16752.8|16740.8|16745|16733|0
1702996200000|2023-12-19 14:30:00|16748.3|16736.3|16770|16758|16782.9|16770.9|16741.8|16729.8|0
1702996500000|2023-12-19 14:35:00|16770.9|16758.9|16780.9|16768.9|16780.9|16768.9|16750|16738|0
1702996800000|2023-12-19 14:40:00|16781.4|16769.4|16783.3|16771.3|16790.9|16778.9|16765.6|16753.6|0
1702997100000|2023-12-19 14:45:00|16785.3|16773.3|16758.3|16746.3|16787.3|16775.3|16751.5|16739.5|0
1702997400000|2023-12-19 14:50:00|16759.4|16747.4|16775.2|16763.2|16775.7|16763.7|16753.9|16741.9|0
1702997700000|2023-12-19 14:55:00|16774.7|16762.7|16776.5|16764.5|16786.5|16774.5|16769.2|16757.2|0
1702998000000|2023-12-19 15:00:00|16777.3|16765.3|16765.9|16753.9|16777.3|16765.3|16751|16739|0
1702998300000|2023-12-19 15:05:00|16765|16753|16772.2|16760.2|16776.2|16764.2|16757.8|16745.8|0
1702998600000|2023-12-19 15:10:00|16772|16760|16783.9|16771.9|16788|16776|16770.2|16758.2|0
1702998900000|2023-12-19 15:15:00|16784.9|16772.9|16788.2|16776.2|16791|16779|16778|16766|0
1702999200000|2023-12-19 15:20:00|16788.6|16776.6|16786.7|16774.7|16791.4|16779.4|16780.1|16768.1|0
1702999500000|2023-12-19 15:25:00|16784.9|16772.9|16786.2|16774.2|16793.1|16781.1|16781.1|16769.1|0
1702999800000|2023-12-19 15:30:00|16787.9|16775.9|16793.4|16781.4|16796.9|16784.9|16786.3|16774.3|0
1703000100000|2023-12-19 15:35:00|16792.6|16780.6|16774.2|16762.2|16801.3|16789.3|16772.1|16760.1|0
1703000400000|2023-12-19 15:40:00|16773.7|16761.7|16770.9|16758.9|16777.2|16765.2|16761.2|16749.2|0
1703000700000|2023-12-19 15:45:00|16770.7|16758.7|16784.2|16772.2|16784.8|16772.8|16762.4|16750.4|0
1703001000000|2023-12-19 15:50:00|16784.6|16772.6|16793.2|16781.2|16794.6|16782.6|16783.6|16771.6|0
1703001300000|2023-12-19 15:55:00|16793.1|16781.1|16796.7|16784.7|16797.3|16785.3|16789.7|16777.7|0
1703001600000|2023-12-19 16:00:00|16797.7|16785.7|16803.2|16791.2|16803.8|16791.8|16783.6|16771.6|0
1703001900000|2023-12-19 16:05:00|16803.9|16791.9|16805.7|16793.7|16807.7|16795.7|16798.1|16786.1|0
1703002200000|2023-12-19 16:10:00|16806.6|16794.6|16803.1|16791.1|16807.8|16795.8|16800.3|16788.3|0
1703002500000|2023-12-19 16:15:00|16803.2|16791.2|16797.7|16785.7|16804.7|16792.7|16796.6|16784.6|0
1703002800000|2023-12-19 16:20:00|16797.9|16785.9|16788.8|16776.8|16801.2|16789.2|16781.9|16769.9|0
1703003100000|2023-12-19 16:25:00|16786.6|16774.6|16793.6|16781.6|16799.6|16787.6|16783.7|16771.7|0
1703003400000|2023-12-19 16:30:00|16793.9|16781.9|16790.3|16778.3|16798.2|16786.2|16783.9|16771.9|0
1703003700000|2023-12-19 16:35:00|16790.4|16778.4|16796.4|16784.4|16797.1|16785.1|16787.3|16775.3|0
1703004000000|2023-12-19 16:40:00|16796.7|16784.7|16805.2|16793.2|16805.4|16793.4|16796.5|16784.5|0
1703004300000|2023-12-19 16:45:00|16805.4|16793.4|16794.4|16782.4|16806.2|16794.2|16794.4|16782.4|0
1703004600000|2023-12-19 16:50:00|16794.9|16782.9|16790.3|16778.3|16795.9|16783.9|16777.2|16765.2|0
1703004900000|2023-12-19 16:55:00|16789.7|16777.7|16776.9|16764.9|16790.3|16778.3|16776.9|16764.9|0
1703005200000|2023-12-19 17:00:00|16777.7|16765.7|16775.9|16763.9|16779|16767|16766.4|16754.4|0
1703005500000|2023-12-19 17:05:00|16775.4|16763.4|16769.4|16757.4|16781.9|16769.9|16768.7|16756.7|0
1703005800000|2023-12-19 17:10:00|16769.2|16757.2|16769.8|16757.8|16770.8|16758.8|16761.4|16749.4|0
1703006100000|2023-12-19 17:15:00|16770|16758|16772.8|16760.8|16776.9|16764.9|16767.2|16755.2|0
1703006400000|2023-12-19 17:20:00|16773.2|16761.2|16778.3|16766.3|16779.4|16767.4|16770.8|16758.8|0
1703006700000|2023-12-19 17:25:00|16778.7|16766.7|16779.3|16767.3|16782.4|16770.4|16777.3|16765.3|0
1703007000000|2023-12-19 17:30:00|16779.4|16767.4|16786.8|16774.8|16787|16775|16777.8|16765.8|0
1703007300000|2023-12-19 17:35:00|16786.9|16774.9|16785.7|16773.7|16788.4|16776.4|16780.3|16768.3|0
1703007600000|2023-12-19 17:40:00|16785|16773|16788.4|16776.4|16788.4|16776.4|16779.5|16767.5|0
1703007900000|2023-12-19 17:45:00|16788.5|16776.5|16789.4|16777.4|16794.7|16782.7|16788.3|16776.3|0
1703008200000|2023-12-19 17:50:00|16790.2|16778.2|16793|16781|16797.9|16785.9|16789.5|16777.5|0
1703008500000|2023-12-19 17:55:00|16792.5|16780.5|16789.9|16777.9|16794.4|16782.4|16787.2|16775.2|0
1703008800000|2023-12-19 18:00:00|16789.3|16777.3|16786.1|16774.1|16792.6|16780.6|16779.6|16767.6|0
1703009100000|2023-12-19 18:05:00|16787.3|16775.3|16767.2|16755.2|16787.9|16775.9|16765.8|16753.8|0
1703009400000|2023-12-19 18:10:00|16767.7|16755.7|16777.6|16765.6|16777.6|16765.6|16761.1|16749.1|0
1703009700000|2023-12-19 18:15:00|16777.3|16765.3|16771.9|16759.9|16778.2|16766.2|16768.8|16756.8|0
1703010000000|2023-12-19 18:20:00|16772.1|16760.1|16777.4|16765.4|16778.3|16766.3|16771.2|16759.2|0
1703010300000|2023-12-19 18:25:00|16777.3|16765.3|16785.9|16773.9|16786.4|16774.4|16777.3|16765.3|0
1703010600000|2023-12-19 18:30:00|16787.2|16775.2|16787.4|16775.4|16791.1|16779.1|16781.3|16769.3|0
1703010900000|2023-12-19 18:35:00|16787.6|16775.6|16792.7|16780.7|16792.7|16780.7|16777.2|16765.2|0
1703011200000|2023-12-19 18:40:00|16792.2|16780.2|16794.8|16782.8|16795.8|16783.8|16791.4|16779.4|0
1703011500000|2023-12-19 18:45:00|16794.7|16782.7|16796.3|16784.3|16800.1|16788.1|16793.3|16781.3|0
1703011800000|2023-12-19 18:50:00|16797.6|16785.6|16790.4|16778.4|16798.3|16786.3|16789.6|16777.6|0
1703012100000|2023-12-19 18:55:00|16790.1|16778.1|16788.9|16776.9|16790.6|16778.6|16781.2|16769.2|0
1703012400000|2023-12-19 19:00:00|16789.6|16777.6|16795.8|16783.8|16795.9|16783.9|16788.4|16776.4|0
1703012700000|2023-12-19 19:05:00|16795.6|16783.6|16799.4|16787.4|16799.9|16787.9|16792.8|16780.8|0
1703013000000|2023-12-19 19:10:00|16799.2|16787.2|16792.6|16780.6|16804.7|16792.7|16792.3|16780.3|0
1703013300000|2023-12-19 19:15:00|16792.8|16780.8|16801.3|16789.3|16803.1|16791.1|16790.7|16778.7|0
1703013600000|2023-12-19 19:20:00|16800.2|16788.2|16794.1|16782.1|16800.8|16788.8|16791|16779|0
1703013900000|2023-12-19 19:25:00|16793.6|16781.6|16800.5|16788.5|16800.5|16788.5|16793.2|16781.2|0
1703014200000|2023-12-19 19:30:00|16800.8|16788.8|16801.7|16789.7|16802.2|16790.2|16795.8|16783.8|0
1703014500000|2023-12-19 19:35:00|16801.3|16789.3|16798.5|16786.5|16802.2|16790.2|16796.8|16784.8|0
1703014800000|2023-12-19 19:40:00|16798.2|16786.2|16795|16783|16798.6|16786.6|16787.2|16775.2|0
1703015100000|2023-12-19 19:45:00|16795.1|16783.1|16793.7|16781.7|16797.6|16785.6|16792|16780|0
1703015400000|2023-12-19 19:50:00|16793.3|16781.3|16796.7|16784.7|16799.1|16787.1|16790.6|16778.6|0
1703015700000|2023-12-19 19:55:00|16796.8|16784.8|16794.8|16782.8|16799.1|16787.1|16794.3|16782.3|0
1703016000000|2023-12-19 20:00:00|16794.5|16782.5|16792|16780|16800.2|16788.2|16790.7|16778.7|0
1703016300000|2023-12-19 20:05:00|16792.2|16780.2|16787.2|16775.2|16792.6|16780.6|16780.6|16768.6|0
1703016600000|2023-12-19 20:10:00|16785.5|16773.5|16796.2|16784.2|16797.2|16785.2|16784.8|16772.8|0
1703016900000|2023-12-19 20:15:00|16796.7|16784.7|16796.1|16784.1|16799.6|16787.6|16793.7|16781.7|0
1703017200000|2023-12-19 20:20:00|16795.1|16783.1|16792.5|16780.5|16799|16787|16791.3|16779.3|0
1703017500000|2023-12-19 20:25:00|16792.1|16780.1|16792.3|16780.3|16792.5|16780.5|16782.5|16770.5|0
1703017800000|2023-12-19 20:30:00|16792|16780|16796.2|16784.2|16797.5|16785.5|16790.5|16778.5|0
1703018100000|2023-12-19 20:35:00|16795.5|16783.5|16794.3|16782.3|16797.1|16785.1|16792.5|16780.5|0
1703018400000|2023-12-19 20:40:00|16794.5|16782.5|16795.9|16783.9|16802.8|16790.8|16793.6|16781.6|0
1703018700000|2023-12-19 20:45:00|16795.3|16783.3|16786.1|16774.1|16795.3|16783.3|16785.4|16773.4|0
1703019000000|2023-12-19 20:50:00|16790|16778|16800.8|16788.8|16806.4|16794.4|16789.5|16777.5|0
1703019300000|2023-12-19 20:55:00|16799.9|16787.9|16816.5|16804.5|16821.5|16809.5|16799.9|16787.9|0
1703019600000|2023-12-19 21:00:00|16816.8|16804.8|16815.5|16803.5|16824.4|16812.4|16815.3|16803.3|0
1703019900000|2023-12-19 21:05:00|16815.4|16803.4|16811.8|16799.8|16816.5|16804.5|16810.8|16798.8|0
1703020200000|2023-12-19 21:10:00|16812.3|16800.3|16815.6|16803.6|16816|16804|16811.5|16799.5|0
1703020500000|2023-12-19 21:15:00|16816.8|16804.8|16818.4|16806.4|16819.5|16807.5|16815.5|16803.5|0
1703020800000|2023-12-19 21:20:00|16818.3|16806.3|16815.5|16803.5|16818.5|16806.5|16815.5|16803.5|0
1703021100000|2023-12-19 21:25:00|16815.6|16803.6|16818.4|16806.4|16818.9|16806.9|16815.6|16803.6|0
1703021400000|2023-12-19 21:30:00|16818.3|16806.3|16816|16804|16818.5|16806.5|16815.5|16803.5|0
1703021700000|2023-12-19 21:35:00|16816.1|16804.1|16816.8|16804.8|16818|16806|16815.6|16803.6|0
1703022000000|2023-12-19 21:40:00|16816.6|16804.6|16816.6|16804.6|16817.8|16805.8|16816.3|16804.3|0
1703022300000|2023-12-19 21:45:00|16816.5|16804.5|16817.1|16805.1|16817.5|16805.5|16815.3|16803.3|0
1703022600000|2023-12-19 21:50:00|16817|16805|16817.3|16805.3|16818.4|16806.4|16815.8|16803.8|0
1703022900000|2023-12-19 21:55:00|16817.1|16805.1|16820.1|16808.1|16820.9|16808.9|16816.9|16804.9|0
1703023200000|2023-12-19 22:00:00|16820.5|16808.5|16818.1|16806.1|16820.7|16808.7|16818.1|16806.1|0
1703023500000|2023-12-19 22:05:00|16817.9|16805.9|16818.1|16806.1|16818.4|16806.4|16817.6|16805.6|0
1703023800000|2023-12-19 22:10:00|16818.5|16806.5|16820.8|16808.8|16821.3|16809.3|16818.1|16806.1|0
1703024100000|2023-12-19 22:15:00|16820.9|16808.9|16821.3|16809.3|16821.3|16809.3|16820.8|16808.8|0
1703024400000|2023-12-19 22:20:00|16821.2|16809.2|16828.1|16816.1|16828.1|16816.1|16821.2|16809.2|0
1703024700000|2023-12-19 22:25:00|16828|16816|16826.9|16814.9|16828.6|16816.6|16826.9|16814.9|0
1703025000000|2023-12-19 22:30:00|16827.1|16815.1|16829.7|16817.7|16829.7|16817.7|16826.9|16814.9|0
1703025300000|2023-12-19 22:35:00|16829.9|16817.9|16822|16810|16830.2|16818.2|16822|16810|0
1703025600000|2023-12-19 22:40:00|16821.9|16809.9|16822.6|16810.6|16822.7|16810.7|16821|16809|0
1703025900000|2023-12-19 22:45:00|16821.5|16809.5|16819|16807|16823.1|16811.1|16818.8|16806.8|0
1703026200000|2023-12-19 22:50:00|16819.1|16807.1|16819.1|16807.1|16819.3|16807.3|16818.9|16806.9|0
1703026500000|2023-12-19 22:55:00|16819|16807|16818.6|16806.6|16819|16807|16818.6|16806.6|0
1703026800000|2023-12-19 23:00:00|16820.4|16808.4|16819.7|16807.7|16821.5|16809.5|16818|16806|0
1703027100000|2023-12-19 23:05:00|16819.5|16807.5|16821.5|16809.5|16824.4|16812.4|16819.4|16807.4|0
1703027400000|2023-12-19 23:10:00|16821.7|16809.7|16824.9|16812.9|16824.9|16812.9|16821.7|16809.7|0
1703027700000|2023-12-19 23:15:00|16824.8|16812.8|16825.4|16813.4|16826.3|16814.3|16823.5|16811.5|0
1703028000000|2023-12-19 23:20:00|16825.3|16813.3|16825.2|16813.2|16826.2|16814.2|16824.3|16812.3|0
1703028300000|2023-12-19 23:25:00|16825.3|16813.3|16829.2|16817.2|16829.4|16817.4|16824.8|16812.8|0
1703028600000|2023-12-19 23:30:00|16829.5|16817.5|16827.5|16815.5|16830.4|16818.4|16826.7|16814.7|0
1703028900000|2023-12-19 23:35:00|16827.7|16815.7|16824.4|16812.4|16827.7|16815.7|16824|16812|0
1703029200000|2023-12-19 23:40:00|16824.5|16812.5|16823.5|16811.5|16824.7|16812.7|16822.8|16810.8|0
1703029500000|2023-12-19 23:45:00|16823.4|16811.4|16824.9|16812.9|16825.9|16813.9|16823.4|16811.4|0
1703029800000|2023-12-19 23:50:00|16825|16813|16826.2|16814.2|16826.3|16814.3|16824.8|16812.8|0
1703030100000|2023-12-19 23:55:00|16826.3|16814.3|16825.2|16813.2|16826.9|16814.9|16824.9|16812.9|0
1703030400000|2023-12-20 00:00:00|16825|16813|16829.2|16817.2|16829.4|16817.4|16825|16813|0
1703030700000|2023-12-20 00:05:00|16829|16817|16831.9|16819.9|16832.9|16820.9|16828.7|16816.7|0
1703031000000|2023-12-20 00:10:00|16831.8|16819.8|16830.7|16818.7|16834|16822|16830.2|16818.2|0
1703031300000|2023-12-20 00:15:00|16830.9|16818.9|16829.9|16817.9|16831.3|16819.3|16828.8|16816.8|0
1703031600000|2023-12-20 00:20:00|16830|16818|16830.9|16818.9|16831.7|16819.7|16829.4|16817.4|0
1703031900000|2023-12-20 00:25:00|16831|16819|16834.8|16822.8|16834.8|16822.8|16830.8|16818.8|0
1703032200000|2023-12-20 00:30:00|16834.7|16822.7|16834.4|16822.4|16834.8|16822.8|16832.2|16820.2|0
1703032500000|2023-12-20 00:35:00|16834.3|16822.3|16833.9|16821.9|16834.7|16822.7|16832.3|16820.3|0
1703032800000|2023-12-20 00:40:00|16834|16822|16833.7|16821.7|16834.8|16822.8|16832.5|16820.5|0
1703033100000|2023-12-20 00:45:00|16833.8|16821.8|16834.9|16822.9|16835.8|16823.8|16833.8|16821.8|0
1703033400000|2023-12-20 00:50:00|16835|16823|16831.5|16819.5|16835.2|16823.2|16831.3|16819.3|0
1703033700000|2023-12-20 00:55:00|16831.4|16819.4|16831.4|16819.4|16832.5|16820.5|16830.3|16818.3|0
1703034000000|2023-12-20 01:00:00|16831.3|16819.3|16829.7|16817.7|16832.4|16820.4|16828.5|16816.5|0
1703034300000|2023-12-20 01:05:00|16829.9|16817.9|16828.4|16816.4|16830.9|16818.9|16828.4|16816.4|0
1703034600000|2023-12-20 01:10:00|16828.3|16816.3|16827.4|16815.4|16828.4|16816.4|16826.8|16814.8|0
1703034900000|2023-12-20 01:15:00|16827.5|16815.5|16832.5|16820.5|16833.5|16821.5|16827.3|16815.3|0
1703035200000|2023-12-20 01:20:00|16832.7|16820.7|16833.9|16821.9|16835.2|16823.2|16831.8|16819.8|0
1703035500000|2023-12-20 01:25:00|16834|16822|16831.4|16819.4|16834.2|16822.2|16830.7|16818.7|0
1703035800000|2023-12-20 01:30:00|16831.3|16819.3|16833.2|16821.2|16835.2|16823.2|16830.9|16818.9|0
1703036100000|2023-12-20 01:35:00|16833.3|16821.3|16833.2|16821.2|16834|16822|16832.5|16820.5|0
1703036400000|2023-12-20 01:40:00|16833.7|16821.7|16833.3|16821.3|16835.5|16823.5|16831.8|16819.8|0
1703036700000|2023-12-20 01:45:00|16833.4|16821.4|16833.7|16821.7|16834.2|16822.2|16832.2|16820.2|0
1703037000000|2023-12-20 01:50:00|16833.5|16821.5|16834.2|16822.2|16835|16823|16832.3|16820.3|0
1703037300000|2023-12-20 01:55:00|16834.3|16822.3|16835|16823|16836.5|16824.5|16833.7|16821.7|0
1703037600000|2023-12-20 02:00:00|16834.9|16822.9|16833.8|16821.8|16834.9|16822.9|16832.4|16820.4|0
1703037900000|2023-12-20 02:05:00|16833.7|16821.7|16832.4|16820.4|16833.7|16821.7|16832|16820|0
1703038200000|2023-12-20 02:10:00|16832.5|16820.5|16831.7|16819.7|16833|16821|16831.7|16819.7|0
1703038500000|2023-12-20 02:15:00|16831.8|16819.8|16831.7|16819.7|16832.8|16820.8|16830.8|16818.8|0
1703038800000|2023-12-20 02:20:00|16831.5|16819.5|16832.9|16820.9|16834|16822|16831.5|16819.5|0
1703039100000|2023-12-20 02:25:00|16832.8|16820.8|16837|16825|16837|16825|16832.8|16820.8|0
1703039400000|2023-12-20 02:30:00|16836.8|16824.8|16838.9|16826.9|16839.5|16827.5|16835.5|16823.5|0
1703039700000|2023-12-20 02:35:00|16839|16827|16840|16828|16840|16828|16838.3|16826.3|0
1703040000000|2023-12-20 02:40:00|16839.9|16827.9|16839.2|16827.2|16840.2|16828.2|16838.8|16826.8|0
1703040300000|2023-12-20 02:45:00|16839.3|16827.3|16840|16828|16841.2|16829.2|16839.3|16827.3|0
1703040600000|2023-12-20 02:50:00|16839.9|16827.9|16839.8|16827.8|16840.3|16828.3|16838.7|16826.7|0
1703040900000|2023-12-20 02:55:00|16839.7|16827.7|16838.8|16826.8|16839.8|16827.8|16838.3|16826.3|0
1703041200000|2023-12-20 03:00:00|16838.9|16826.9|16839.2|16827.2|16839.5|16827.5|16838.5|16826.5|0
1703041500000|2023-12-20 03:05:00|16839|16827|16840.8|16828.8|16842.3|16830.3|16839|16827|0
1703041800000|2023-12-20 03:10:00|16841|16829|16840.7|16828.7|16841.9|16829.9|16839.5|16827.5|0
1703042100000|2023-12-20 03:15:00|16840.5|16828.5|16842|16830|16842.3|16830.3|16840.4|16828.4|0
1703042400000|2023-12-20 03:20:00|16842.2|16830.2|16842.5|16830.5|16842.8|16830.8|16840.4|16828.4|0
1703042700000|2023-12-20 03:25:00|16842.4|16830.4|16842.8|16830.8|16843|16831|16841.8|16829.8|0
1703043000000|2023-12-20 03:30:00|16842.7|16830.7|16841.9|16829.9|16843.3|16831.3|16841.5|16829.5|0
1703043300000|2023-12-20 03:35:00|16842|16830|16839.8|16827.8|16842.3|16830.3|16839.2|16827.2|0
1703043600000|2023-12-20 03:40:00|16839.5|16827.5|16838|16826|16839.7|16827.7|16837.3|16825.3|0
1703043900000|2023-12-20 03:45:00|16837.9|16825.9|16838.5|16826.5|16839|16827|16837.7|16825.7|0
1703044200000|2023-12-20 03:50:00|16838.4|16826.4|16837.7|16825.7|16838.9|16826.9|16837.5|16825.5|0
1703044500000|2023-12-20 03:55:00|16837.5|16825.5|16836.8|16824.8|16837.8|16825.8|16834.5|16822.5|0
1703044800000|2023-12-20 04:00:00|16836.4|16824.4|16835.3|16823.3|16837.2|16825.2|16835.3|16823.3|0
1703045100000|2023-12-20 04:05:00|16835.4|16823.4|16833.9|16821.9|16835.7|16823.7|16833|16821|0
1703045400000|2023-12-20 04:10:00|16833.8|16821.8|16834.7|16822.7|16835.3|16823.3|16833.8|16821.8|0
1703045700000|2023-12-20 04:15:00|16834.8|16822.8|16833.9|16821.9|16835.3|16823.3|16832.8|16820.8|0
1703046000000|2023-12-20 04:20:00|16833.8|16821.8|16832.3|16820.3|16833.9|16821.9|16832.3|16820.3|0
1703046300000|2023-12-20 04:25:00|16832.4|16820.4|16832.2|16820.2|16832.4|16820.4|16831|16819|0
1703046600000|2023-12-20 04:30:00|16832.3|16820.3|16833.4|16821.4|16834|16822|16831.8|16819.8|0
1703046900000|2023-12-20 04:35:00|16833.5|16821.5|16833.9|16821.9|16834.3|16822.3|16832.8|16820.8|0
1703047200000|2023-12-20 04:40:00|16833.8|16821.8|16834.2|16822.2|16834.5|16822.5|16833.5|16821.5|0
1703047500000|2023-12-20 04:45:00|16834.3|16822.3|16836.3|16824.3|16837.4|16825.4|16833.8|16821.8|0
1703047800000|2023-12-20 04:50:00|16836.4|16824.4|16837.2|16825.2|16837.4|16825.4|16836|16824|0
1703048100000|2023-12-20 04:55:00|16837|16825|16838.4|16826.4|16839.3|16827.3|16837|16825|0
1703048400000|2023-12-20 05:00:00|16838.3|16826.3|16838.5|16826.5|16838.7|16826.7|16836.5|16824.5|0
1703048700000|2023-12-20 05:05:00|16838.4|16826.4|16837.9|16825.9|16839.2|16827.2|16837.5|16825.5|0
1703049000000|2023-12-20 05:10:00|16837.8|16825.8|16840.5|16828.5|16840.7|16828.7|16837.4|16825.4|0
1703049300000|2023-12-20 05:15:00|16840.4|16828.4|16842.5|16830.5|16843.3|16831.3|16840.4|16828.4|0
1703049600000|2023-12-20 05:20:00|16842.3|16830.3|16841.4|16829.4|16842.3|16830.3|16840.8|16828.8|0
1703049900000|2023-12-20 05:25:00|16841.5|16829.5|16841.9|16829.9|16843|16831|16840.5|16828.5|0
1703050200000|2023-12-20 05:30:00|16841.4|16829.4|16835.3|16823.3|16841.5|16829.5|16834.7|16822.7|0
1703050500000|2023-12-20 05:35:00|16835.2|16823.2|16832.8|16820.8|16835.2|16823.2|16832.5|16820.5|0
1703050800000|2023-12-20 05:40:00|16832.5|16820.5|16828.9|16816.9|16832.5|16820.5|16828.4|16816.4|0
1703051100000|2023-12-20 05:45:00|16828.8|16816.8|16831.3|16819.3|16831.3|16819.3|16827.8|16815.8|0
1703051400000|2023-12-20 05:50:00|16830.9|16818.9|16832.4|16820.4|16833|16821|16830.3|16818.3|0
1703051700000|2023-12-20 05:55:00|16832.5|16820.5|16834.3|16822.3|16834.5|16822.5|16831.3|16819.3|0
1703052000000|2023-12-20 06:00:00|16833.9|16821.9|16832.7|16820.7|16835.3|16823.3|16832.4|16820.4|0
1703052300000|2023-12-20 06:05:00|16832.5|16820.5|16831.9|16819.9|16833.7|16821.7|16831.3|16819.3|0
1703052600000|2023-12-20 06:10:00|16831.7|16819.7|16832.7|16820.7|16833.2|16821.2|16830.7|16818.7|0
1703052900000|2023-12-20 06:15:00|16832.8|16820.8|16835|16823|16836.2|16824.2|16832.7|16820.7|0
1703053200000|2023-12-20 06:20:00|16834.9|16822.9|16832.4|16820.4|16835.9|16823.9|16832|16820|0
1703053500000|2023-12-20 06:25:00|16832.3|16820.3|16831.7|16819.7|16832.8|16820.8|16830.9|16818.9|0
1703053800000|2023-12-20 06:30:00|16831.5|16819.5|16830.8|16818.8|16832|16820|16829.9|16817.9|0
1703054100000|2023-12-20 06:35:00|16830.7|16818.7|16828.2|16816.2|16832.2|16820.2|16827.2|16815.2|0
1703054400000|2023-12-20 06:40:00|16828|16816|16826.7|16814.7|16828.7|16816.7|16826.7|16814.7|0
1703054700000|2023-12-20 06:45:00|16826.5|16814.5|16825.7|16813.7|16827.3|16815.3|16823.9|16811.9|0
1703055000000|2023-12-20 06:50:00|16825.8|16813.8|16826.5|16814.5|16827.2|16815.2|16823.7|16811.7|0
1703055300000|2023-12-20 06:55:00|16826.7|16814.7|16829.8|16817.8|16830.3|16818.3|16826.4|16814.4|0
1703055600000|2023-12-20 07:00:00|16830.2|16818.2|16831.4|16819.4|16831.4|16819.4|16827.7|16815.7|0
1703055900000|2023-12-20 07:05:00|16831.3|16819.3|16832.8|16820.8|16833.5|16821.5|16830.8|16818.8|0
1703056200000|2023-12-20 07:10:00|16832.9|16820.9|16826.2|16814.2|16833.7|16821.7|16825.9|16813.9|0
1703056500000|2023-12-20 07:15:00|16826|16814|16830.5|16818.5|16831.7|16819.7|16825.9|16813.9|0
1703056800000|2023-12-20 07:20:00|16830.7|16818.7|16834.5|16822.5|16834.5|16822.5|16830.4|16818.4|0
1703057100000|2023-12-20 07:25:00|16834.4|16822.4|16832.3|16820.3|16836.5|16824.5|16831.2|16819.2|0
1703057400000|2023-12-20 07:30:00|16832.2|16820.2|16834.8|16822.8|16834.9|16822.9|16830.3|16818.3|0
1703057700000|2023-12-20 07:35:00|16834.9|16822.9|16832|16820|16836.4|16824.4|16831.9|16819.9|0
1703058000000|2023-12-20 07:40:00|16831.9|16819.9|16834.8|16822.8|16836|16824|16831.4|16819.4|0
1703058300000|2023-12-20 07:45:00|16834.7|16822.7|16835.7|16823.7|16836.8|16824.8|16833.5|16821.5|0
1703058600000|2023-12-20 07:50:00|16835.5|16823.5|16836.5|16824.5|16837.5|16825.5|16835.3|16823.3|0
1703058900000|2023-12-20 07:55:00|16836.7|16824.7|16833.8|16821.8|16837.4|16825.4|16833.5|16821.5|0
1703059200000|2023-12-20 08:00:00|16834.3|16822.3|16815.7|16803.7|16834.3|16822.3|16811.7|16799.7|0
1703059500000|2023-12-20 08:05:00|16815.2|16803.2|16819.4|16807.4|16819.8|16807.8|16812.5|16800.5|0
1703059800000|2023-12-20 08:10:00|16819.3|16807.3|16800.9|16788.9|16820.5|16808.5|16800.8|16788.8|0
1703060100000|2023-12-20 08:15:00|16801|16789|16803.9|16791.9|16808.7|16796.7|16799.7|16787.7|0
1703060400000|2023-12-20 08:20:00|16803.7|16791.7|16805.2|16793.2|16808.7|16796.7|16801.3|16789.3|0
1703060700000|2023-12-20 08:25:00|16805.9|16793.9|16805.4|16793.4|16806.4|16794.4|16799.7|16787.7|0
1703061000000|2023-12-20 08:30:00|16804.7|16792.7|16785.8|16773.8|16804.7|16792.7|16783.2|16771.2|0
1703061300000|2023-12-20 08:35:00|16785.9|16773.9|16785.7|16773.7|16789.4|16777.4|16779.5|16767.5|0
1703061600000|2023-12-20 08:40:00|16785.9|16773.9|16789.7|16777.7|16791.2|16779.2|16783.8|16771.8|0
1703061900000|2023-12-20 08:45:00|16789.9|16777.9|16784.8|16772.8|16789.9|16777.9|16784.2|16772.2|0
1703062200000|2023-12-20 08:50:00|16785.7|16773.7|16787.9|16775.9|16792|16780|16785|16773|0
1703062500000|2023-12-20 08:55:00|16787.8|16775.8|16783|16771|16789.5|16777.5|16779.9|16767.9|0
1703062800000|2023-12-20 09:00:00|16783.2|16771.2|16777.2|16765.2|16788.4|16776.4|16771.9|16759.9|0
1703063100000|2023-12-20 09:05:00|16777.7|16765.7|16766.7|16754.7|16777.7|16765.7|16760.4|16748.4|0
1703063400000|2023-12-20 09:10:00|16766|16754|16766.8|16754.8|16769.5|16757.5|16761.5|16749.5|0
1703063700000|2023-12-20 09:15:00|16766.9|16754.9|16767.3|16755.3|16770.4|16758.4|16760.8|16748.8|0
1703064000000|2023-12-20 09:20:00|16767.4|16755.4|16770.4|16758.4|16773.4|16761.4|16767|16755|0
1703064300000|2023-12-20 09:25:00|16770.2|16758.2|16765|16753|16775.3|16763.3|16764.9|16752.9|0
1703064600000|2023-12-20 09:30:00|16764.9|16752.9|16768.2|16756.2|16770.7|16758.7|16764.7|16752.7|0
1703064900000|2023-12-20 09:35:00|16768|16756|16763.8|16751.8|16769|16757|16761.8|16749.8|0
1703065200000|2023-12-20 09:40:00|16762.9|16750.9|16763.2|16751.2|16767.2|16755.2|16762.9|16750.9|0
1703065500000|2023-12-20 09:45:00|16763.4|16751.4|16767.4|16755.4|16768.5|16756.5|16759.5|16747.5|0
1703065800000|2023-12-20 09:50:00|16767.5|16755.5|16773.4|16761.4|16774.7|16762.7|16767.4|16755.4|0
1703066100000|2023-12-20 09:55:00|16773.3|16761.3|16772.8|16760.8|16775.2|16763.2|16772.3|16760.3|0
1703066400000|2023-12-20 10:00:00|16772.9|16760.9|16776.4|16764.4|16777.3|16765.3|16769.9|16757.9|0
1703066700000|2023-12-20 10:05:00|16776.9|16764.9|16775.7|16763.7|16777.4|16765.4|16773.8|16761.8|0
1703067000000|2023-12-20 10:10:00|16775.5|16763.5|16778.9|16766.9|16779.7|16767.7|16773.2|16761.2|0
1703067300000|2023-12-20 10:15:00|16779|16767|16773.5|16761.5|16779|16767|16771|16759|0
1703067600000|2023-12-20 10:20:00|16773.2|16761.2|16769.5|16757.5|16773.4|16761.4|16767.9|16755.9|0
1703067900000|2023-12-20 10:25:00|16769.7|16757.7|16768.3|16756.3|16772.9|16760.9|16765.7|16753.7|0
1703068200000|2023-12-20 10:30:00|16768.5|16756.5|16764.7|16752.7|16771.5|16759.5|16764.7|16752.7|0
1703068500000|2023-12-20 10:35:00|16764.4|16752.4|16769.4|16757.4|16771.7|16759.7|16764.4|16752.4|0
1703068800000|2023-12-20 10:40:00|16770.4|16758.4|16776.7|16764.7|16776.9|16764.9|16769.7|16757.7|0
1703069100000|2023-12-20 10:45:00|16776.5|16764.5|16769|16757|16777|16765|16768.5|16756.5|0
1703069400000|2023-12-20 10:50:00|16768.9|16756.9|16773.7|16761.7|16773.8|16761.8|16766.3|16754.3|0
1703069700000|2023-12-20 10:55:00|16773.8|16761.8|16770.7|16758.7|16773.8|16761.8|16768.7|16756.7|0
1703070000000|2023-12-20 11:00:00|16770.4|16758.4|16773.9|16761.9|16773.9|16761.9|16768.2|16756.2|0
1703070300000|2023-12-20 11:05:00|16773.7|16761.7|16773.9|16761.9|16776|16764|16769.3|16757.3|0
1703070600000|2023-12-20 11:10:00|16774|16762|16772.4|16760.4|16775.7|16763.7|16771.5|16759.5|0
1703070900000|2023-12-20 11:15:00|16772.5|16760.5|16769.4|16757.4|16773.4|16761.4|16767.5|16755.5|0
1703071200000|2023-12-20 11:20:00|16769.3|16757.3|16774.2|16762.2|16774.7|16762.7|16768.5|16756.5|0
1703071500000|2023-12-20 11:25:00|16774|16762|16771.4|16759.4|16775|16763|16771.3|16759.3|0
1703071800000|2023-12-20 11:30:00|16771.5|16759.5|16774.5|16762.5|16777.2|16765.2|16771.5|16759.5|0
1703072100000|2023-12-20 11:35:00|16774.4|16762.4|16772.7|16760.7|16774.7|16762.7|16771|16759|0
1703072400000|2023-12-20 11:40:00|16771.9|16759.9|16762.7|16750.7|16772.2|16760.2|16761.2|16749.2|0
1703072700000|2023-12-20 11:45:00|16762.5|16750.5|16769.3|16757.3|16774.7|16762.7|16762.2|16750.2|0
1703073000000|2023-12-20 11:50:00|16769.2|16757.2|16769.3|16757.3|16769.9|16757.9|16766.3|16754.3|0
1703073300000|2023-12-20 11:55:00|16769.5|16757.5|16772.4|16760.4|16773.3|16761.3|16768.4|16756.4|0
1703073600000|2023-12-20 12:00:00|16771.8|16759.8|16771.7|16759.7|16773.9|16761.9|16770.5|16758.5|0
1703073900000|2023-12-20 12:05:00|16771.8|16759.8|16765.8|16753.8|16773|16761|16764.7|16752.7|0
1703074200000|2023-12-20 12:10:00|16765.9|16753.9|16768.8|16756.8|16772.8|16760.8|16765.9|16753.9|0
1703074500000|2023-12-20 12:15:00|16768.7|16756.7|16776.7|16764.7|16777.7|16765.7|16768.7|16756.7|0
1703074800000|2023-12-20 12:20:00|16776.5|16764.5|16774.9|16762.9|16778.3|16766.3|16774.5|16762.5|0
1703075100000|2023-12-20 12:25:00|16775.2|16763.2|16780.7|16768.7|16783.3|16771.3|16775.2|16763.2|0
1703075400000|2023-12-20 12:30:00|16780.4|16768.4|16777.8|16765.8|16781|16769|16777.5|16765.5|0
1703075700000|2023-12-20 12:35:00|16777.9|16765.9|16775.8|16763.8|16777.9|16765.9|16773.4|16761.4|0
1703076000000|2023-12-20 12:40:00|16775.2|16763.2|16776.9|16764.9|16776.9|16764.9|16771.5|16759.5|0
1703076300000|2023-12-20 12:45:00|16777|16765|16773.4|16761.4|16777.9|16765.9|16773|16761|0
1703076600000|2023-12-20 12:50:00|16773.5|16761.5|16772.4|16760.4|16775.4|16763.4|16769.4|16757.4|0
1703076900000|2023-12-20 12:55:00|16772.8|16760.8|16769.4|16757.4|16776.5|16764.5|16768.3|16756.3|0
1703077200000|2023-12-20 13:00:00|16769.3|16757.3|16776.4|16764.4|16776.7|16764.7|16767.7|16755.7|0
1703077500000|2023-12-20 13:05:00|16776.3|16764.3|16777.5|16765.5|16778.3|16766.3|16774.7|16762.7|0
1703077800000|2023-12-20 13:10:00|16777.9|16765.9|16776.2|16764.2|16778.7|16766.7|16774.2|16762.2|0
1703078100000|2023-12-20 13:15:00|16776.3|16764.3|16776.4|16764.4|16778.2|16766.2|16772.8|16760.8|0
1703078400000|2023-12-20 13:20:00|16776.5|16764.5|16777.9|16765.9|16779.4|16767.4|16774.7|16762.7|0
1703078700000|2023-12-20 13:25:00|16778|16766|16776.4|16764.4|16779.3|16767.3|16776.2|16764.2|0
1703079000000|2023-12-20 13:30:00|16775.9|16763.9|16774.2|16762.2|16780.4|16768.4|16772|16760|0
1703079300000|2023-12-20 13:35:00|16774|16762|16780.2|16768.2|16782.2|16770.2|16773.3|16761.3|0
1703079600000|2023-12-20 13:40:00|16780.4|16768.4|16780.3|16768.3|16782.5|16770.5|16775.4|16763.4|0
1703079900000|2023-12-20 13:45:00|16780.4|16768.4|16782.8|16770.8|16784.5|16772.5|16778.8|16766.8|0
1703080200000|2023-12-20 13:50:00|16782.9|16770.9|16778.4|16766.4|16783.3|16771.3|16778|16766|0
1703080500000|2023-12-20 13:55:00|16778.2|16766.2|16779.3|16767.3|16781.7|16769.7|16777.2|16765.2|0
1703080800000|2023-12-20 14:00:00|16780.4|16768.4|16777.2|16765.2|16781.5|16769.5|16774.2|16762.2|0
1703081100000|2023-12-20 14:05:00|16777.3|16765.3|16776.8|16764.8|16778.5|16766.5|16773.4|16761.4|0
1703081400000|2023-12-20 14:10:00|16776.7|16764.7|16777.9|16765.9|16779.7|16767.7|16776.5|16764.5|0
1703081700000|2023-12-20 14:15:00|16777.8|16765.8|16776.4|16764.4|16778.3|16766.3|16774.9|16762.9|0
1703082000000|2023-12-20 14:20:00|16776.5|16764.5|16777.3|16765.3|16779.9|16767.9|16775|16763|0
1703082300000|2023-12-20 14:25:00|16776.8|16764.8|16782.9|16770.9|16785.2|16773.2|16776.4|16764.4|0
1703082600000|2023-12-20 14:30:00|16783.4|16771.4|16790.2|16778.2|16791.3|16779.3|16770|16758|0
1703082900000|2023-12-20 14:35:00|16789.7|16777.7|16800.5|16788.5|16803|16791|16788.2|16776.2|0
1703083200000|2023-12-20 14:40:00|16800.4|16788.4|16808.4|16796.4|16817|16805|16796.9|16784.9|0
1703083500000|2023-12-20 14:45:00|16808.3|16796.3|16811.7|16799.7|16813.3|16801.3|16805.2|16793.2|0
1703083800000|2023-12-20 14:50:00|16811.9|16799.9|16815|16803|16816.5|16804.5|16809.9|16797.9|0
1703084100000|2023-12-20 14:55:00|16814.9|16802.9|16812.9|16800.9|16820.9|16808.9|16810.7|16798.7|0
1703084400000|2023-12-20 15:00:00|16813.1|16801.1|16821.5|16809.5|16826.8|16814.8|16808.9|16796.9|0
1703084700000|2023-12-20 15:05:00|16822|16810|16832.3|16820.3|16834.4|16822.4|16821.5|16809.5|0
1703085000000|2023-12-20 15:10:00|16831.9|16819.9|16828.4|16816.4|16832.4|16820.4|16821.9|16809.9|0
1703085300000|2023-12-20 15:15:00|16828.9|16816.9|16837.3|16825.3|16842.4|16830.4|16826.8|16814.8|0
1703085600000|2023-12-20 15:20:00|16837.8|16825.8|16848.5|16836.5|16849|16837|16837.4|16825.4|0
1703085900000|2023-12-20 15:25:00|16848.3|16836.3|16849|16837|16850.4|16838.4|16843.2|16831.2|0
1703086200000|2023-12-20 15:30:00|16848.5|16836.5|16859.2|16847.2|16869.4|16857.4|16848.5|16836.5|0
1703086500000|2023-12-20 15:35:00|16859.4|16847.4|16852.4|16840.4|16860|16848|16851.4|16839.4|0
1703086800000|2023-12-20 15:40:00|16852.7|16840.7|16860.5|16848.5|16864.5|16852.5|16850.3|16838.3|0
1703087100000|2023-12-20 15:45:00|16860.4|16848.4|16846.2|16834.2|16861|16849|16842.3|16830.3|0
1703087400000|2023-12-20 15:50:00|16846.9|16834.9|16834.9|16822.9|16849.9|16837.9|16833.9|16821.9|0
1703087700000|2023-12-20 15:55:00|16835.8|16823.8|16848.7|16836.7|16849.5|16837.5|16835.3|16823.3|0
1703088000000|2023-12-20 16:00:00|16848.4|16836.4|16841.5|16829.5|16851.3|16839.3|16841.3|16829.3|0
1703088300000|2023-12-20 16:05:00|16843.2|16831.2|16834.4|16822.4|16845|16833|16832.8|16820.8|0
1703088600000|2023-12-20 16:10:00|16834.7|16822.7|16830.8|16818.8|16841.5|16829.5|16830.4|16818.4|0
1703088900000|2023-12-20 16:15:00|16830.4|16818.4|16847.9|16835.9|16848.5|16836.5|16827.8|16815.8|0
1703089200000|2023-12-20 16:20:00|16847.3|16835.3|16846.4|16834.4|16850.8|16838.8|16844|16832|0
1703089500000|2023-12-20 16:25:00|16846.7|16834.7|16837.7|16825.7|16848.3|16836.3|16831.2|16819.2|0
1703089800000|2023-12-20 16:30:00|16838.2|16826.2|16827.2|16815.2|16839.7|16827.7|16825|16813|0
1703090100000|2023-12-20 16:35:00|16827.8|16815.8|16832|16820|16839|16827|16826.8|16814.8|0
1703090400000|2023-12-20 16:40:00|16830.9|16818.9|16831.7|16819.7|16834.5|16822.5|16827.5|16815.5|0
1703090700000|2023-12-20 16:45:00|16832.1|16820.1|16838.5|16826.5|16842|16830|16831.4|16819.4|0
1703091000000|2023-12-20 16:50:00|16839.1|16827.1|16839.7|16827.7|16846.2|16834.2|16837.5|16825.5|0
1703091300000|2023-12-20 16:55:00|16840.5|16828.5|16836.6|16824.6|16840.6|16828.6|16832.1|16820.1|0
1703091600000|2023-12-20 17:00:00|16836.4|16824.4|16844.4|16832.4|16850.7|16838.7|16836.4|16824.4|0
1703091900000|2023-12-20 17:05:00|16844|16832|16839.2|16827.2|16845.1|16833.1|16839.1|16827.1|0
1703092200000|2023-12-20 17:10:00|16838.7|16826.7|16840.5|16828.5|16847.7|16835.7|16838|16826|0
1703092500000|2023-12-20 17:15:00|16841|16829|16841.5|16829.5|16844|16832|16836.5|16824.5|0
1703092800000|2023-12-20 17:20:00|16841.4|16829.4|16842.5|16830.5|16844.7|16832.7|16837.4|16825.4|0
1703093100000|2023-12-20 17:25:00|16842.6|16830.6|16839.5|16827.5|16844.7|16832.7|16838.5|16826.5|0
1703093400000|2023-12-20 17:30:00|16839.1|16827.1|16830.4|16818.4|16842|16830|16818.2|16806.2|0
1703093700000|2023-12-20 17:35:00|16830.6|16818.6|16835.7|16823.7|16836.1|16824.1|16828.9|16816.9|0
1703094000000|2023-12-20 17:40:00|16835.6|16823.6|16845.6|16833.6|16848.1|16836.1|16834.4|16822.4|0
1703094300000|2023-12-20 17:45:00|16845.5|16833.5|16844.2|16832.2|16848.2|16836.2|16840|16828|0
1703094600000|2023-12-20 17:50:00|16844.6|16832.6|16848.1|16836.1|16849|16837|16842.2|16830.2|0
1703094900000|2023-12-20 17:55:00|16847.9|16835.9|16856.6|16844.6|16859.1|16847.1|16847.2|16835.2|0
1703095200000|2023-12-20 18:00:00|16856.1|16844.1|16854.5|16842.5|16856.2|16844.2|16842.3|16830.3|0
1703095500000|2023-12-20 18:05:00|16854|16842|16850.6|16838.6|16856.7|16844.7|16850.5|16838.5|0
1703095800000|2023-12-20 18:10:00|16851.1|16839.1|16851|16839|16859.7|16847.7|16849.1|16837.1|0
1703096100000|2023-12-20 18:15:00|16851.5|16839.5|16854.1|16842.1|16856.3|16844.3|16848.2|16836.2|0
1703096400000|2023-12-20 18:20:00|16854.5|16842.5|16852|16840|16855.7|16843.7|16849.1|16837.1|0
1703096700000|2023-12-20 18:25:00|16851.8|16839.8|16853|16841|16856|16844|16851.1|16839.1|0
1703097000000|2023-12-20 18:30:00|16852.8|16840.8|16858|16846|16858.6|16846.6|16852.8|16840.8|0
1703097300000|2023-12-20 18:35:00|16858.2|16846.2|16849.3|16837.3|16858.3|16846.3|16849.3|16837.3|0
1703097600000|2023-12-20 18:40:00|16848.8|16836.8|16841.7|16829.7|16852.6|16840.6|16835.6|16823.6|0
1703097900000|2023-12-20 18:45:00|16841.3|16829.3|16839.7|16827.7|16846.2|16834.2|16837.6|16825.6|0
1703098200000|2023-12-20 18:50:00|16839.3|16827.3|16835.2|16823.2|16841.8|16829.8|16832.8|16820.8|0
1703098500000|2023-12-20 18:55:00|16834.6|16822.6|16834.1|16822.1|16836.6|16824.6|16825.5|16813.5|0
1703098800000|2023-12-20 19:00:00|16832.5|16820.5|16818.1|16806.1|16837.2|16825.2|16815.8|16803.8|0
1703099100000|2023-12-20 19:05:00|16818.3|16806.3|16822.6|16810.6|16824|16812|16817.3|16805.3|0
1703099400000|2023-12-20 19:10:00|16822.2|16810.2|16831.3|16819.3|16831.7|16819.7|16822.2|16810.2|0
1703099700000|2023-12-20 19:15:00|16831|16819|16821.1|16809.1|16832.1|16820.1|16821|16809|0
1703100000000|2023-12-20 19:20:00|16821.3|16809.3|16816.3|16804.3|16821.3|16809.3|16810.7|16798.7|0
1703100300000|2023-12-20 19:25:00|16816.8|16804.8|16805.2|16793.2|16818.8|16806.8|16803.7|16791.7|0
1703100600000|2023-12-20 19:30:00|16805.7|16793.7|16792.8|16780.8|16806.2|16794.2|16783.7|16771.7|0
1703100900000|2023-12-20 19:35:00|16792.9|16780.9|16761.7|16749.7|16797.3|16785.3|16756.9|16744.9|0
1703101200000|2023-12-20 19:40:00|16759.2|16747.2|16748.2|16736.2|16776.1|16764.1|16748.2|16736.2|0
1703101500000|2023-12-20 19:45:00|16746.6|16734.6|16715.6|16703.6|16753.9|16741.9|16708.1|16696.1|0
1703101800000|2023-12-20 19:50:00|16715.9|16703.9|16683.9|16671.9|16719.9|16707.9|16631.2|16619.2|0
1703102100000|2023-12-20 19:55:00|16685.9|16673.9|16636.8|16624.8|16693.6|16681.6|16636.8|16624.8|0
1703102400000|2023-12-20 20:00:00|16637.9|16625.9|16605.9|16593.9|16651.4|16639.4|16601.3|16589.3|0
1703102700000|2023-12-20 20:05:00|16605.4|16593.4|16617.8|16605.8|16617.8|16605.8|16584.1|16572.1|0
1703103000000|2023-12-20 20:10:00|16616.8|16604.8|16613.4|16601.4|16639.1|16627.1|16611.1|16599.1|0
1703103300000|2023-12-20 20:15:00|16614.6|16602.6|16650.1|16638.1|16662.8|16650.8|16614.6|16602.6|0
1703103600000|2023-12-20 20:20:00|16648.7|16636.7|16616.9|16604.9|16655.6|16643.6|16616.6|16604.6|0
1703103900000|2023-12-20 20:25:00|16616.2|16604.2|16587.9|16575.9|16630.6|16618.6|16585.8|16573.8|0
1703104200000|2023-12-20 20:30:00|16589.6|16577.6|16596.1|16584.1|16615.1|16603.1|16582.6|16570.6|0
1703104500000|2023-12-20 20:35:00|16595.7|16583.7|16580.7|16568.7|16597.1|16585.1|16577.6|16565.6|0
1703104800000|2023-12-20 20:40:00|16579.8|16567.8|16613.1|16601.1|16615.3|16603.3|16579.8|16567.8|0
1703105100000|2023-12-20 20:45:00|16613.6|16601.6|16620.4|16608.4|16622.9|16610.9|16604.6|16592.6|0
1703105400000|2023-12-20 20:50:00|16628.6|16616.6|16613.6|16601.6|16632.1|16620.1|16598.4|16586.4|0
1703105700000|2023-12-20 20:55:00|16609.9|16597.9|16565.1|16553.1|16609.9|16597.9|16560|16548|0
1703106000000|2023-12-20 21:00:00|16563|16551|16575.4|16563.4|16577.4|16565.4|16557.9|16545.9|0
1703106300000|2023-12-20 21:05:00|16575|16563|16567.2|16555.2|16577.7|16565.7|16567.2|16555.2|0
1703106600000|2023-12-20 21:10:00|16567.5|16555.5|16568|16556|16570.1|16558.1|16563.4|16551.4|0
1703106900000|2023-12-20 21:15:00|16567.9|16555.9|16580|16568|16580.1|16568.1|16567.9|16555.9|0
1703107200000|2023-12-20 21:20:00|16580.1|16568.1|16580.9|16568.9|16581.5|16569.5|16578.2|16566.2|0
1703107500000|2023-12-20 21:25:00|16581|16569|16584.2|16572.2|16588.9|16576.9|16581|16569|0
1703107800000|2023-12-20 21:30:00|16584.1|16572.1|16584.2|16572.2|16587|16575|16582.9|16570.9|0
1703108100000|2023-12-20 21:35:00|16584.1|16572.1|16576.6|16564.6|16584.9|16572.9|16576.6|16564.6|0
1703108400000|2023-12-20 21:40:00|16576.4|16564.4|16582.1|16570.1|16582.1|16570.1|16576|16564|0
1703108700000|2023-12-20 21:45:00|16582.6|16570.6|16583.7|16571.7|16584.4|16572.4|16581.5|16569.5|0
1703109000000|2023-12-20 21:50:00|16583.6|16571.6|16588.4|16576.4|16588.6|16576.6|16582.5|16570.5|0
1703109300000|2023-12-20 21:55:00|16588.1|16576.1|16591.6|16579.6|16593.1|16581.1|16584.9|16572.9|0
1703109600000|2023-12-20 22:00:00|16591.8|16579.8|16590.4|16578.4|16591.9|16579.9|16589.1|16577.1|0
1703109900000|2023-12-20 22:05:00|16590.9|16578.9|16596.1|16584.1|16596.1|16584.1|16590.4|16578.4|0
1703110200000|2023-12-20 22:10:00|16596|16584|16602.3|16590.3|16603.5|16591.5|16595.9|16583.9|0
1703110500000|2023-12-20 22:15:00|16602.2|16590.2|16600.9|16588.9|16602.2|16590.2|16600.3|16588.3|0
1703110800000|2023-12-20 22:20:00|16600.8|16588.8|16605.5|16593.5|16606.1|16594.1|16600.5|16588.5|0
1703111100000|2023-12-20 22:25:00|16605.6|16593.6|16605.2|16593.2|16606.1|16594.1|16603.7|16591.7|0
1703111400000|2023-12-20 22:30:00|16605.3|16593.3|16604.7|16592.7|16606.2|16594.2|16603.9|16591.9|0
1703111700000|2023-12-20 22:35:00|16604.6|16592.6|16599.4|16587.4|16604.8|16592.8|16598.9|16586.9|0
1703112000000|2023-12-20 22:40:00|16599.3|16587.3|16597.2|16585.2|16599.4|16587.4|16596.1|16584.1|0
1703112300000|2023-12-20 22:45:00|16596.2|16584.2|16597|16585|16597.1|16585.1|16595.4|16583.4|0
1703112600000|2023-12-20 22:50:00|16596.9|16584.9|16596.6|16584.6|16597.7|16585.7|16594.9|16582.9|0
1703112900000|2023-12-20 22:55:00|16596.5|16584.5|16594.2|16582.2|16596.5|16584.5|16593.3|16581.3|0
1703113200000|2023-12-20 23:00:00|16592.3|16580.3|16598.9|16586.9|16603.3|16591.3|16592.3|16580.3|0
1703113500000|2023-12-20 23:05:00|16598.8|16586.8|16598.9|16586.9|16600.3|16588.3|16595.8|16583.8|0
1703113800000|2023-12-20 23:10:00|16599|16587|16599.3|16587.3|16604.4|16592.4|16598.3|16586.3|0
1703114100000|2023-12-20 23:15:00|16599.1|16587.1|16601.8|16589.8|16602.9|16590.9|16598.4|16586.4|0
1703114400000|2023-12-20 23:20:00|16602|16590|16600.9|16588.9|16605.4|16593.4|16600.9|16588.9|0
1703114700000|2023-12-20 23:25:00|16601.3|16589.3|16600.8|16588.8|16604|16592|16600.5|16588.5|0
1703115000000|2023-12-20 23:30:00|16600.6|16588.6|16605|16593|16605.3|16593.3|16600.5|16588.5|0
1703115300000|2023-12-20 23:35:00|16605.1|16593.1|16602.8|16590.8|16605.3|16593.3|16602|16590|0
1703115600000|2023-12-20 23:40:00|16603.1|16591.1|16606.1|16594.1|16606.4|16594.4|16602.8|16590.8|0
1703115900000|2023-12-20 23:45:00|16606.3|16594.3|16610|16598|16612.6|16600.6|16605.9|16593.9|0
1703116200000|2023-12-20 23:50:00|16609.9|16597.9|16613|16601|16613|16601|16609.4|16597.4|0
1703116500000|2023-12-20 23:55:00|16612.9|16600.9|16612.9|16600.9|16614.1|16602.1|16611.6|16599.6|0
1703116800000|2023-12-21 00:00:00|16612.1|16600.1|16608.8|16596.8|16613|16601|16607|16595|0
1703117100000|2023-12-21 00:05:00|16608.6|16596.6|16605.9|16593.9|16608.6|16596.6|16605.1|16593.1|0
1703117400000|2023-12-21 00:10:00|16606|16594|16610.8|16598.8|16611|16599|16605.5|16593.5|0
1703117700000|2023-12-21 00:15:00|16610.6|16598.6|16609|16597|16610.9|16598.9|16608.5|16596.5|0
1703118000000|2023-12-21 00:20:00|16608.8|16596.8|16607.8|16595.8|16609|16597|16607.4|16595.4|0
1703118300000|2023-12-21 00:25:00|16607.6|16595.6|16603.1|16591.1|16607.9|16595.9|16601.9|16589.9|0
1703118600000|2023-12-21 00:30:00|16603.3|16591.3|16611.5|16599.5|16612.1|16600.1|16602.9|16590.9|0
1703118900000|2023-12-21 00:35:00|16611.4|16599.4|16611.6|16599.6|16612.8|16600.8|16609.3|16597.3|0
1703119200000|2023-12-21 00:40:00|16611.8|16599.8|16604.6|16592.6|16612.3|16600.3|16604.3|16592.3|0
1703119500000|2023-12-21 00:45:00|16604.3|16592.3|16607.4|16595.4|16608.3|16596.3|16604.3|16592.3|0
1703119800000|2023-12-21 00:50:00|16607.3|16595.3|16605|16593|16607.9|16595.9|16604.1|16592.1|0
1703120100000|2023-12-21 00:55:00|16605.1|16593.1|16606.1|16594.1|16606.6|16594.6|16604.1|16592.1|0
1703120400000|2023-12-21 01:00:00|16606.3|16594.3|16605.4|16593.4|16606.3|16594.3|16604|16592|0
1703120700000|2023-12-21 01:05:00|16605.5|16593.5|16608|16596|16610.8|16598.8|16605.3|16593.3|0
1703121000000|2023-12-21 01:10:00|16607.9|16595.9|16605.3|16593.3|16607.9|16595.9|16604.3|16592.3|0
1703121300000|2023-12-21 01:15:00|16605.5|16593.5|16610.1|16598.1|16610.4|16598.4|16605.1|16593.1|0
1703121600000|2023-12-21 01:20:00|16610|16598|16613.1|16601.1|16613.1|16601.1|16609.4|16597.4|0
1703121900000|2023-12-21 01:25:00|16613|16601|16607.9|16595.9|16613.8|16601.8|16607.8|16595.8|0
1703122200000|2023-12-21 01:30:00|16608.3|16596.3|16604.3|16592.3|16608.4|16596.4|16602.9|16590.9|0
1703122500000|2023-12-21 01:35:00|16604.5|16592.5|16610.5|16598.5|16610.7|16598.7|16603.9|16591.9|0
1703122800000|2023-12-21 01:40:00|16610.4|16598.4|16616.8|16604.8|16619|16607|16609.8|16597.8|0
1703123100000|2023-12-21 01:45:00|16616.7|16604.7|16615.1|16603.1|16617.7|16605.7|16613.2|16601.2|0
1703123400000|2023-12-21 01:50:00|16615.2|16603.2|16612.8|16600.8|16615.2|16603.2|16612.3|16600.3|0
1703123700000|2023-12-21 01:55:00|16613.2|16601.2|16617.5|16605.5|16618.2|16606.2|16613.1|16601.1|0
1703124000000|2023-12-21 02:00:00|16617.2|16605.2|16619.3|16607.3|16619.8|16607.8|16616.8|16604.8|0
1703124300000|2023-12-21 02:05:00|16619.2|16607.2|16621.6|16609.6|16621.6|16609.6|16618.8|16606.8|0
1703124600000|2023-12-21 02:10:00|16621.5|16609.5|16622|16610|16622.5|16610.5|16620.1|16608.1|0
1703124900000|2023-12-21 02:15:00|16621.8|16609.8|16626.2|16614.2|16626.3|16614.3|16621.8|16609.8|0
1703125200000|2023-12-21 02:20:00|16626.3|16614.3|16624.8|16612.8|16627.3|16615.3|16624.6|16612.6|0
1703125500000|2023-12-21 02:25:00|16624.7|16612.7|16626.3|16614.3|16626.8|16614.8|16623.7|16611.7|0
1703125800000|2023-12-21 02:30:00|16626.2|16614.2|16629.3|16617.3|16630.2|16618.2|16624.7|16612.7|0
1703126100000|2023-12-21 02:35:00|16629|16617|16627.8|16615.8|16629.8|16617.8|16627.1|16615.1|0
1703126400000|2023-12-21 02:40:00|16628|16616|16629.6|16617.6|16630|16618|16626.1|16614.1|0
1703126700000|2023-12-21 02:45:00|16629.7|16617.7|16629.5|16617.5|16631.7|16619.7|16629|16617|0
1703127000000|2023-12-21 02:50:00|16629.6|16617.6|16626.8|16614.8|16629.6|16617.6|16625.8|16613.8|0
1703127300000|2023-12-21 02:55:00|16627|16615|16627.2|16615.2|16628.1|16616.1|16626.5|16614.5|0
1703127600000|2023-12-21 03:00:00|16627.3|16615.3|16632.3|16620.3|16633.1|16621.1|16626.8|16614.8|0
1703127900000|2023-12-21 03:05:00|16632.5|16620.5|16628.6|16616.6|16632.5|16620.5|16628.6|16616.6|0
1703128200000|2023-12-21 03:10:00|16628.8|16616.8|16630|16618|16630|16618|16628.5|16616.5|0
1703128500000|2023-12-21 03:15:00|16630.1|16618.1|16629.8|16617.8|16631|16619|16628.8|16616.8|0
1703128800000|2023-12-21 03:20:00|16630|16618|16631.7|16619.7|16632|16620|16629.7|16617.7|0
1703129100000|2023-12-21 03:25:00|16631.6|16619.6|16632.5|16620.5|16633.8|16621.8|16631.6|16619.6|0
1703129400000|2023-12-21 03:30:00|16632.3|16620.3|16633.3|16621.3|16633.6|16621.6|16632.3|16620.3|0
1703129700000|2023-12-21 03:35:00|16633.5|16621.5|16634.5|16622.5|16635.3|16623.3|16632.7|16620.7|0
1703130000000|2023-12-21 03:40:00|16634.6|16622.6|16634.6|16622.6|16636.5|16624.5|16634.2|16622.2|0
1703130300000|2023-12-21 03:45:00|16634.2|16622.2|16630.6|16618.6|16634.3|16622.3|16630.1|16618.1|0
1703130600000|2023-12-21 03:50:00|16630.5|16618.5|16631.3|16619.3|16633.1|16621.1|16630.5|16618.5|0
1703130900000|2023-12-21 03:55:00|16631.5|16619.5|16630.2|16618.2|16631.7|16619.7|16629.7|16617.7|0
1703131200000|2023-12-21 04:00:00|16630.1|16618.1|16628.3|16616.3|16631.1|16619.1|16628|16616|0
1703131500000|2023-12-21 04:05:00|16628.2|16616.2|16634.5|16622.5|16635.1|16623.1|16628|16616|0
1703131800000|2023-12-21 04:10:00|16634.6|16622.6|16636.3|16624.3|16636.6|16624.6|16634|16622|0
1703132100000|2023-12-21 04:15:00|16636.5|16624.5|16636.7|16624.7|16639.2|16627.2|16635.8|16623.8|0
1703132400000|2023-12-21 04:20:00|16636.6|16624.6|16636.6|16624.6|16637|16625|16634.7|16622.7|0
1703132700000|2023-12-21 04:25:00|16636.2|16624.2|16638.1|16626.1|16639.3|16627.3|16635.1|16623.1|0
1703133000000|2023-12-21 04:30:00|16638.2|16626.2|16639.1|16627.1|16639.1|16627.1|16636.7|16624.7|0
1703133300000|2023-12-21 04:35:00|16639.2|16627.2|16640.2|16628.2|16640.6|16628.6|16638.6|16626.6|0
1703133600000|2023-12-21 04:40:00|16640.3|16628.3|16641.3|16629.3|16642.6|16630.6|16639|16627|0
1703133900000|2023-12-21 04:45:00|16641.7|16629.7|16643.2|16631.2|16643.6|16631.6|16641.3|16629.3|0
1703134200000|2023-12-21 04:50:00|16643.3|16631.3|16645.2|16633.2|16645.5|16633.5|16641.7|16629.7|0
1703134500000|2023-12-21 04:55:00|16645.3|16633.3|16645.3|16633.3|16645.6|16633.6|16643.8|16631.8|0
1703134800000|2023-12-21 05:00:00|16645.2|16633.2|16647.7|16635.7|16648.1|16636.1|16641.7|16629.7|0
1703135100000|2023-12-21 05:05:00|16647.5|16635.5|16646.6|16634.6|16648.1|16636.1|16646.2|16634.2|0
1703135400000|2023-12-21 05:10:00|16646.5|16634.5|16645.8|16633.8|16647.1|16635.1|16644.6|16632.6|0
1703135700000|2023-12-21 05:15:00|16646|16634|16648.7|16636.7|16649|16637|16645.2|16633.2|0
1703136000000|2023-12-21 05:20:00|16648.6|16636.6|16650.1|16638.1|16651.2|16639.2|16648.1|16636.1|0
1703136300000|2023-12-21 05:25:00|16650.2|16638.2|16647.7|16635.7|16651.2|16639.2|16646.2|16634.2|0
1703136600000|2023-12-21 05:30:00|16647.5|16635.5|16649.3|16637.3|16650.1|16638.1|16647.5|16635.5|0
1703136900000|2023-12-21 05:35:00|16649.2|16637.2|16647.1|16635.1|16649.5|16637.5|16646.2|16634.2|0
1703137200000|2023-12-21 05:40:00|16647.2|16635.2|16649.5|16637.5|16650.1|16638.1|16645.7|16633.7|0
1703137500000|2023-12-21 05:45:00|16649.6|16637.6|16649.1|16637.1|16649.6|16637.6|16647.6|16635.6|0
1703137800000|2023-12-21 05:50:00|16649|16637|16651.8|16639.8|16652.3|16640.3|16648.8|16636.8|0
1703138100000|2023-12-21 05:55:00|16652|16640|16653.2|16641.2|16654.2|16642.2|16650.6|16638.6|0
1703138400000|2023-12-21 06:00:00|16653.3|16641.3|16653.5|16641.5|16653.7|16641.7|16650.6|16638.6|0
1703138700000|2023-12-21 06:05:00|16653.3|16641.3|16651.8|16639.8|16653.6|16641.6|16651.5|16639.5|0
1703139000000|2023-12-21 06:10:00|16651.5|16639.5|16648.8|16636.8|16652|16640|16647.6|16635.6|0
1703139300000|2023-12-21 06:15:00|16649|16637|16652.2|16640.2|16652.5|16640.5|16648.6|16636.6|0
1703139600000|2023-12-21 06:20:00|16652.1|16640.1|16651.2|16639.2|16652.3|16640.3|16650.2|16638.2|0
1703139900000|2023-12-21 06:25:00|16651.3|16639.3|16653.8|16641.8|16654.3|16642.3|16650.7|16638.7|0
1703140200000|2023-12-21 06:30:00|16654.1|16642.1|16653.5|16641.5|16655.1|16643.1|16652.8|16640.8|0
1703140500000|2023-12-21 06:35:00|16653.3|16641.3|16650.2|16638.2|16653.3|16641.3|16649.5|16637.5|0
1703140800000|2023-12-21 06:40:00|16650.3|16638.3|16647.5|16635.5|16650.6|16638.6|16645|16633|0
1703141100000|2023-12-21 06:45:00|16647.6|16635.6|16651.3|16639.3|16651.5|16639.5|16645.8|16633.8|0
1703141400000|2023-12-21 06:50:00|16651.2|16639.2|16650.2|16638.2|16651.7|16639.7|16649.6|16637.6|0
1703141700000|2023-12-21 06:55:00|16650.3|16638.3|16651.3|16639.3|16651.6|16639.6|16649.6|16637.6|0
1703142000000|2023-12-21 07:00:00|16651.2|16639.2|16653.8|16641.8|16654.2|16642.2|16649.6|16637.6|0
1703142300000|2023-12-21 07:05:00|16653.7|16641.7|16654|16642|16655.8|16643.8|16652.6|16640.6|0
1703142600000|2023-12-21 07:10:00|16654.1|16642.1|16662|16650|16663|16651|16653.8|16641.8|0
1703142900000|2023-12-21 07:15:00|16662.1|16650.1|16665.2|16653.2|16667.1|16655.1|16662|16650|0
1703143200000|2023-12-21 07:20:00|16665.5|16653.5|16665.2|16653.2|16668.7|16656.7|16664.2|16652.2|0
1703143500000|2023-12-21 07:25:00|16665.3|16653.3|16666.6|16654.6|16667.8|16655.8|16663.7|16651.7|0
1703143800000|2023-12-21 07:30:00|16666.7|16654.7|16672.6|16660.6|16673.3|16661.3|16665.7|16653.7|0
1703144100000|2023-12-21 07:35:00|16672.5|16660.5|16674.5|16662.5|16675.1|16663.1|16672.1|16660.1|0
1703144400000|2023-12-21 07:40:00|16674.2|16662.2|16674|16662|16676.1|16664.1|16669.5|16657.5|0
1703144700000|2023-12-21 07:45:00|16673.8|16661.8|16670.8|16658.8|16675.8|16663.8|16670.5|16658.5|0
1703145000000|2023-12-21 07:50:00|16671|16659|16671.5|16659.5|16673.5|16661.5|16670.3|16658.3|0
1703145300000|2023-12-21 07:55:00|16671.3|16659.3|16671.2|16659.2|16674.1|16662.1|16670|16658|0
1703145600000|2023-12-21 08:00:00|16672.3|16660.3|16680.6|16668.6|16685.1|16673.1|16671.7|16659.7|0
1703145900000|2023-12-21 08:05:00|16681|16669|16681.5|16669.5|16684.3|16672.3|16676.7|16664.7|0
1703146200000|2023-12-21 08:10:00|16681.2|16669.2|16682.1|16670.1|16683.7|16671.7|16677.7|16665.7|0
1703146500000|2023-12-21 08:15:00|16682.2|16670.2|16687.5|16675.5|16687.5|16675.5|16680.5|16668.5|0
1703146800000|2023-12-21 08:20:00|16687.2|16675.2|16685.2|16673.2|16690|16678|16682.6|16670.6|0
1703147100000|2023-12-21 08:25:00|16685.1|16673.1|16680.5|16668.5|16685.2|16673.2|16673.3|16661.3|0
1703147400000|2023-12-21 08:30:00|16680.3|16668.3|16672.2|16660.2|16680.7|16668.7|16668.5|16656.5|0
1703147700000|2023-12-21 08:35:00|16673.6|16661.6|16683.3|16671.3|16684.3|16672.3|16673.5|16661.5|0
1703148000000|2023-12-21 08:40:00|16683.2|16671.2|16686.2|16674.2|16686.5|16674.5|16682.3|16670.3|0
1703148300000|2023-12-21 08:45:00|16686|16674|16687.3|16675.3|16688.7|16676.7|16680.8|16668.8|0
1703148600000|2023-12-21 08:50:00|16687.2|16675.2|16681.5|16669.5|16687.6|16675.6|16681|16669|0
1703148900000|2023-12-21 08:55:00|16680.3|16668.3|16680.7|16668.7|16684.6|16672.6|16678.5|16666.5|0
1703149200000|2023-12-21 09:00:00|16680.6|16668.6|16676.6|16664.6|16680.8|16668.8|16675.5|16663.5|0
1703149500000|2023-12-21 09:05:00|16676.2|16664.2|16682.5|16670.5|16686.1|16674.1|16674.2|16662.2|0
1703149800000|2023-12-21 09:10:00|16682.7|16670.7|16688|16676|16688.8|16676.8|16681.7|16669.7|0
1703150100000|2023-12-21 09:15:00|16688.1|16676.1|16687.6|16675.6|16690.5|16678.5|16685|16673|0
1703150400000|2023-12-21 09:20:00|16687.2|16675.2|16696.5|16684.5|16697.1|16685.1|16686.3|16674.3|0
1703150700000|2023-12-21 09:25:00|16697|16685|16694.2|16682.2|16697.7|16685.7|16693|16681|0
1703151000000|2023-12-21 09:30:00|16694.1|16682.1|16693|16681|16695.3|16683.3|16690.7|16678.7|0
1703151300000|2023-12-21 09:35:00|16693.3|16681.3|16692.2|16680.2|16697.2|16685.2|16691|16679|0
1703151600000|2023-12-21 09:40:00|16692.7|16680.7|16693.8|16681.8|16694|16682|16688.5|16676.5|0
1703151900000|2023-12-21 09:45:00|16693.5|16681.5|16694.1|16682.1|16697.8|16685.8|16693.1|16681.1|0
1703152200000|2023-12-21 09:50:00|16694|16682|16688.8|16676.8|16694.6|16682.6|16687|16675|0
1703152500000|2023-12-21 09:55:00|16688.7|16676.7|16685.7|16673.7|16689.8|16677.8|16685|16673|0
1703152800000|2023-12-21 10:00:00|16685|16673|16679.2|16667.2|16686.3|16674.3|16677.8|16665.8|0
1703153100000|2023-12-21 10:05:00|16679.6|16667.6|16682|16670|16683.7|16671.7|16674|16662|0
1703153400000|2023-12-21 10:10:00|16681.7|16669.7|16683.5|16671.5|16686.1|16674.1|16681|16669|0
1703153700000|2023-12-21 10:15:00|16683.6|16671.6|16679.2|16667.2|16683.6|16671.6|16679.2|16667.2|0
1703154000000|2023-12-21 10:20:00|16679|16667|16677.1|16665.1|16681|16669|16673.8|16661.8|0
1703154300000|2023-12-21 10:25:00|16676.7|16664.7|16675.5|16663.5|16677.7|16665.7|16671.7|16659.7|0
1703154600000|2023-12-21 10:30:00|16675.1|16663.1|16676.8|16664.8|16680|16668|16673|16661|0
1703154900000|2023-12-21 10:35:00|16676.7|16664.7|16668.2|16656.2|16677.2|16665.2|16666.7|16654.7|0
1703155200000|2023-12-21 10:40:00|16668.3|16656.3|16672.5|16660.5|16673.1|16661.1|16668.2|16656.2|0
1703155500000|2023-12-21 10:45:00|16672.3|16660.3|16672.1|16660.1|16676.6|16664.6|16670.5|16658.5|0
1703155800000|2023-12-21 10:50:00|16672|16660|16674.2|16662.2|16675.2|16663.2|16670|16658|0
1703156100000|2023-12-21 10:55:00|16674.1|16662.1|16670.7|16658.7|16676.8|16664.8|16670|16658|0
1703156400000|2023-12-21 11:00:00|16670.6|16658.6|16676.1|16664.1|16677|16665|16670.2|16658.2|0
1703156700000|2023-12-21 11:05:00|16676.2|16664.2|16683|16671|16684.7|16672.7|16676.2|16664.2|0
1703157000000|2023-12-21 11:10:00|16683.1|16671.1|16687.5|16675.5|16688|16676|16682.8|16670.8|0
1703157300000|2023-12-21 11:15:00|16687.2|16675.2|16684.7|16672.7|16688.7|16676.7|16683.2|16671.2|0
1703157600000|2023-12-21 11:20:00|16685.1|16673.1|16675.7|16663.7|16685.6|16673.6|16675.7|16663.7|0
1703157900000|2023-12-21 11:25:00|16675.6|16663.6|16678.5|16666.5|16680.7|16668.7|16674.7|16662.7|0
1703158200000|2023-12-21 11:30:00|16678.2|16666.2|16674.1|16662.1|16680.7|16668.7|16673.8|16661.8|0
1703158500000|2023-12-21 11:35:00|16674.5|16662.5|16674|16662|16677.5|16665.5|16672.2|16660.2|0
1703158800000|2023-12-21 11:40:00|16674.1|16662.1|16677.7|16665.7|16679|16667|16673.7|16661.7|0
1703159100000|2023-12-21 11:45:00|16677.6|16665.6|16677.7|16665.7|16680.5|16668.5|16677.1|16665.1|0
1703159400000|2023-12-21 11:50:00|16677.2|16665.2|16677.7|16665.7|16681.2|16669.2|16673.8|16661.8|0
1703159700000|2023-12-21 11:55:00|16677.6|16665.6|16678.6|16666.6|16680.7|16668.7|16675.7|16663.7|0
1703160000000|2023-12-21 12:00:00|16679.7|16667.7|16677.7|16665.7|16681.3|16669.3|16674.3|16662.3|0
1703160300000|2023-12-21 12:05:00|16677.6|16665.6|16678.1|16666.1|16679.6|16667.6|16674.5|16662.5|0
1703160600000|2023-12-21 12:10:00|16678.2|16666.2|16680.5|16668.5|16683|16671|16677.5|16665.5|0
1703160900000|2023-12-21 12:15:00|16680.6|16668.6|16689|16677|16690.2|16678.2|16680.6|16668.6|0
1703161200000|2023-12-21 12:20:00|16689.1|16677.1|16693.2|16681.2|16693.8|16681.8|16689.1|16677.1|0
1703161500000|2023-12-21 12:25:00|16693|16681|16694.7|16682.7|16695.5|16683.5|16692|16680|0
1703161800000|2023-12-21 12:30:00|16695.2|16683.2|16693.2|16681.2|16696.6|16684.6|16690.1|16678.1|0
1703162100000|2023-12-21 12:35:00|16693.3|16681.3|16692.7|16680.7|16695.7|16683.7|16692.1|16680.1|0
1703162400000|2023-12-21 12:40:00|16692.8|16680.8|16691.5|16679.5|16695.8|16683.8|16690.1|16678.1|0
1703162700000|2023-12-21 12:45:00|16692.1|16680.1|16692.6|16680.6|16697.3|16685.3|16690.5|16678.5|0
1703163000000|2023-12-21 12:50:00|16692.7|16680.7|16691.5|16679.5|16694.2|16682.2|16690|16678|0
1703163300000|2023-12-21 12:55:00|16691.7|16679.7|16690.3|16678.3|16692.6|16680.6|16689.7|16677.7|0
1703163600000|2023-12-21 13:00:00|16690.7|16678.7|16683.7|16671.7|16692|16680|16683.2|16671.2|0
1703163900000|2023-12-21 13:05:00|16684.2|16672.2|16691|16679|16691.6|16679.6|16683.2|16671.2|0
1703164200000|2023-12-21 13:10:00|16691.3|16679.3|16686.8|16674.8|16694|16682|16686|16674|0
1703164500000|2023-12-21 13:15:00|16687|16675|16688.7|16676.7|16690.7|16678.7|16685.8|16673.8|0
1703164800000|2023-12-21 13:20:00|16689|16677|16684.2|16672.2|16690.3|16678.3|16682.6|16670.6|0
1703165100000|2023-12-21 13:25:00|16684|16672|16679.8|16667.8|16684.2|16672.2|16678|16666|0
1703165400000|2023-12-21 13:30:00|16670.1|16658.1|16726.5|16714.5|16727.2|16715.2|16670.1|16658.1|0
1703165700000|2023-12-21 13:35:00|16725.8|16713.8|16738|16726|16750.2|16738.2|16720.7|16708.7|0
1703166000000|2023-12-21 13:40:00|16738.7|16726.7|16759.2|16747.2|16777.1|16765.1|16738.7|16726.7|0
1703166300000|2023-12-21 13:45:00|16759.5|16747.5|16752|16740|16760.1|16748.1|16751.2|16739.2|0
1703166600000|2023-12-21 13:50:00|16751.5|16739.5|16744.1|16732.1|16751.5|16739.5|16733.6|16721.6|0
1703166900000|2023-12-21 13:55:00|16744.7|16732.7|16748|16736|16761.8|16749.8|16741.2|16729.2|0
1703167200000|2023-12-21 14:00:00|16748.2|16736.2|16740.2|16728.2|16750.5|16738.5|16736.5|16724.5|0
1703167500000|2023-12-21 14:05:00|16739.6|16727.6|16744.2|16732.2|16745.5|16733.5|16734.2|16722.2|0
1703167800000|2023-12-21 14:10:00|16745.5|16733.5|16739.5|16727.5|16747.2|16735.2|16739.5|16727.5|0
1703168100000|2023-12-21 14:15:00|16739.6|16727.6|16727.2|16715.2|16740.5|16728.5|16726.3|16714.3|0
1703168400000|2023-12-21 14:20:00|16727.5|16715.5|16724.8|16712.8|16732.8|16720.8|16723.5|16711.5|0
1703168700000|2023-12-21 14:25:00|16725.2|16713.2|16730.5|16718.5|16733.6|16721.6|16721.2|16709.2|0
1703169000000|2023-12-21 14:30:00|16730|16718|16736.5|16724.5|16765.1|16753.1|16719.2|16707.2|0
1703169300000|2023-12-21 14:35:00|16737.5|16725.5|16732.3|16720.3|16742|16730|16709.9|16697.9|0
1703169600000|2023-12-21 14:40:00|16733.4|16721.4|16734.8|16722.8|16735.5|16723.5|16705.5|16693.5|0
1703169900000|2023-12-21 14:45:00|16735.8|16723.8|16721|16709|16738.5|16726.5|16710.5|16698.5|0
1703170200000|2023-12-21 14:50:00|16719.5|16707.5|16716|16704|16734.1|16722.1|16714.9|16702.9|0
1703170500000|2023-12-21 14:55:00|16714.9|16702.9|16699.2|16687.2|16719.9|16707.9|16691.9|16679.9|0
1703170800000|2023-12-21 15:00:00|16700|16688|16693.4|16681.4|16713.6|16701.6|16691.5|16679.5|0
1703171100000|2023-12-21 15:05:00|16693|16681|16655.4|16643.4|16693|16681|16650.4|16638.4|0
1703171400000|2023-12-21 15:10:00|16655.9|16643.9|16691.6|16679.6|16700.1|16688.1|16655.9|16643.9|0
1703171700000|2023-12-21 15:15:00|16692.9|16680.9|16704.7|16692.7|16711.1|16699.1|16679.2|16667.2|0
1703172000000|2023-12-21 15:20:00|16705.8|16693.8|16731.1|16719.1|16737.8|16725.8|16704.3|16692.3|0
1703172300000|2023-12-21 15:25:00|16731.4|16719.4|16682.8|16670.8|16732.9|16720.9|16676.9|16664.9|0
1703172600000|2023-12-21 15:30:00|16685.9|16673.9|16711.8|16699.8|16711.8|16699.8|16682.5|16670.5|0
1703172900000|2023-12-21 15:35:00|16711.3|16699.3|16694.8|16682.8|16718.1|16706.1|16692.4|16680.4|0
1703173200000|2023-12-21 15:40:00|16695.5|16683.5|16700.9|16688.9|16707.5|16695.5|16684.3|16672.3|0
1703173500000|2023-12-21 15:45:00|16699.8|16687.8|16698.5|16686.5|16709.3|16697.3|16695.6|16683.6|0
1703173800000|2023-12-21 15:50:00|16697.8|16685.8|16672.3|16660.3|16697.8|16685.8|16669.5|16657.5|0
1703174100000|2023-12-21 15:55:00|16670.8|16658.8|16679.3|16667.3|16679.8|16667.8|16666.4|16654.4|0
1703174400000|2023-12-21 16:00:00|16678.8|16666.8|16696.4|16684.4|16704|16692|16672.5|16660.5|0
1703174700000|2023-12-21 16:05:00|16696.5|16684.5|16675.8|16663.8|16704|16692|16670.1|16658.1|0
1703175000000|2023-12-21 16:10:00|16676.4|16664.4|16689.6|16677.6|16690.5|16678.5|16671.8|16659.8|0
1703175300000|2023-12-21 16:15:00|16690.8|16678.8|16679.8|16667.8|16694.4|16682.4|16667.6|16655.6|0
1703175600000|2023-12-21 16:20:00|16679.5|16667.5|16690.8|16678.8|16696.1|16684.1|16672.3|16660.3|0
1703175900000|2023-12-21 16:25:00|16689.8|16677.8|16703.6|16691.6|16703.6|16691.6|16681.3|16669.3|0
1703176200000|2023-12-21 16:30:00|16703.1|16691.1|16703|16691|16706.1|16694.1|16693.3|16681.3|0
1703176500000|2023-12-21 16:35:00|16703.9|16691.9|16713|16701|16726|16714|16703.1|16691.1|0
1703176800000|2023-12-21 16:40:00|16713.9|16701.9|16707.5|16695.5|16715.9|16703.9|16704|16692|0
1703177100000|2023-12-21 16:45:00|16707.1|16695.1|16715.2|16703.2|16718.6|16706.6|16706.2|16694.2|0
1703177400000|2023-12-21 16:50:00|16715|16703|16699.9|16687.9|16715.2|16703.2|16699.5|16687.5|0
1703177700000|2023-12-21 16:55:00|16700.4|16688.4|16682.2|16670.2|16700.5|16688.5|16682.2|16670.2|0
1703178000000|2023-12-21 17:00:00|16685.5|16673.5|16654.1|16642.1|16685.5|16673.5|16653.7|16641.7|0
1703178300000|2023-12-21 17:05:00|16653.4|16641.4|16638.5|16626.5|16666.5|16654.5|16638.5|16626.5|0
1703178600000|2023-12-21 17:10:00|16639.1|16627.1|16643.7|16631.7|16656.7|16644.7|16638.4|16626.4|0
1703178900000|2023-12-21 17:15:00|16646.5|16634.5|16649|16637|16659|16647|16641.7|16629.7|0
1703179200000|2023-12-21 17:20:00|16649.7|16637.7|16649.2|16637.2|16651.7|16639.7|16636.1|16624.1|0
1703179500000|2023-12-21 17:25:00|16649.5|16637.5|16645.5|16633.5|16649.5|16637.5|16638|16626|0
1703179800000|2023-12-21 17:30:00|16647.2|16635.2|16648.2|16636.2|16672.6|16660.6|16643|16631|0
1703180100000|2023-12-21 17:35:00|16649|16637|16651.6|16639.6|16661|16649|16640.9|16628.9|0
1703180400000|2023-12-21 17:40:00|16650.9|16638.9|16653.4|16641.4|16665.5|16653.5|16643.7|16631.7|0
1703180700000|2023-12-21 17:45:00|16652.5|16640.5|16653|16641|16657.2|16645.2|16649.6|16637.6|0
1703181000000|2023-12-21 17:50:00|16652|16640|16641.5|16629.5|16658.2|16646.2|16639.2|16627.2|0
1703181300000|2023-12-21 17:55:00|16640.9|16628.9|16641.4|16629.4|16644|16632|16632|16620|0
1703181600000|2023-12-21 18:00:00|16642.4|16630.4|16668.6|16656.6|16672.7|16660.7|16642.2|16630.2|0
1703181900000|2023-12-21 18:05:00|16667.2|16655.2|16660|16648|16672.2|16660.2|16652.7|16640.7|0
1703182200000|2023-12-21 18:10:00|16658.7|16646.7|16658.8|16646.8|16673.4|16661.4|16655|16643|0
1703182500000|2023-12-21 18:15:00|16659.2|16647.2|16623.7|16611.7|16660.5|16648.5|16622.6|16610.6|0
1703182800000|2023-12-21 18:20:00|16624.7|16612.7|16669.7|16657.7|16677.2|16665.2|16622.7|16610.7|0
1703183100000|2023-12-21 18:25:00|16671.3|16659.3|16673.1|16661.1|16674.7|16662.7|16658|16646|0
1703183400000|2023-12-21 18:30:00|16675.1|16663.1|16673.2|16661.2|16685.5|16673.5|16670|16658|0
1703183700000|2023-12-21 18:35:00|16673.5|16661.5|16662.8|16650.8|16673.8|16661.8|16661.1|16649.1|0
1703184000000|2023-12-21 18:40:00|16662.6|16650.6|16669|16657|16676.8|16664.8|16656.5|16644.5|0
1703184300000|2023-12-21 18:45:00|16671|16659|16672.5|16660.5|16682.1|16670.1|16665.8|16653.8|0
1703184600000|2023-12-21 18:50:00|16673|16661|16681.3|16669.3|16685.7|16673.7|16666.8|16654.8|0
1703184900000|2023-12-21 18:55:00|16680.3|16668.3|16688.2|16676.2|16688.5|16676.5|16675.8|16663.8|0
1703185200000|2023-12-21 19:00:00|16687.8|16675.8|16685|16673|16691.5|16679.5|16680.2|16668.2|0
1703185500000|2023-12-21 19:05:00|16685.7|16673.7|16680.8|16668.8|16689|16677|16680.3|16668.3|0
1703185800000|2023-12-21 19:10:00|16680.7|16668.7|16678|16666|16688.8|16676.8|16672.7|16660.7|0
1703186100000|2023-12-21 19:15:00|16677.8|16665.8|16695.5|16683.5|16699.5|16687.5|16675|16663|0
1703186400000|2023-12-21 19:20:00|16695.8|16683.8|16678.7|16666.7|16696.3|16684.3|16677.4|16665.4|0
1703186700000|2023-12-21 19:25:00|16678.6|16666.6|16688.2|16676.2|16688.8|16676.8|16676.3|16664.3|0
1703187000000|2023-12-21 19:30:00|16688.4|16676.4|16700.7|16688.7|16700.8|16688.8|16682.2|16670.2|0
1703187300000|2023-12-21 19:35:00|16700.3|16688.3|16702.8|16690.8|16706.9|16694.9|16690.7|16678.7|0
1703187600000|2023-12-21 19:40:00|16702.1|16690.1|16709.9|16697.9|16711.6|16699.6|16701.6|16689.6|0
1703187900000|2023-12-21 19:45:00|16710.1|16698.1|16699.2|16687.2|16713.4|16701.4|16698.7|16686.7|0
1703188200000|2023-12-21 19:50:00|16699.4|16687.4|16694.7|16682.7|16706.9|16694.9|16693.2|16681.2|0
1703188500000|2023-12-21 19:55:00|16693.8|16681.8|16692.2|16680.2|16695.9|16683.9|16675.4|16663.4|0
1703188800000|2023-12-21 20:00:00|16691.7|16679.7|16692.1|16680.1|16698.4|16686.4|16682.1|16670.1|0
1703189100000|2023-12-21 20:05:00|16691.9|16679.9|16688.4|16676.4|16697.3|16685.3|16681.4|16669.4|0
1703189400000|2023-12-21 20:10:00|16689.2|16677.2|16705.6|16693.6|16710.3|16698.3|16686.6|16674.6|0
1703189700000|2023-12-21 20:15:00|16704.1|16692.1|16715.2|16703.2|16717.1|16705.1|16702.4|16690.4|0
1703190000000|2023-12-21 20:20:00|16715.6|16703.6|16721.7|16709.7|16723.6|16711.6|16714.6|16702.6|0
1703190300000|2023-12-21 20:25:00|16721.6|16709.6|16747.7|16735.7|16747.7|16735.7|16718.6|16706.6|0
1703190600000|2023-12-21 20:30:00|16747.2|16735.2|16746.2|16734.2|16752.1|16740.1|16737.2|16725.2|0
1703190900000|2023-12-21 20:35:00|16746.4|16734.4|16753.2|16741.2|16760.9|16748.9|16743.6|16731.6|0
1703191200000|2023-12-21 20:40:00|16753.5|16741.5|16747.8|16735.8|16759.3|16747.3|16746.6|16734.6|0
1703191500000|2023-12-21 20:45:00|16748.3|16736.3|16757|16745|16762.1|16750.1|16746.6|16734.6|0
1703191800000|2023-12-21 20:50:00|16758.4|16746.4|16765.5|16753.5|16772.6|16760.6|16758.4|16746.4|0
1703192100000|2023-12-21 20:55:00|16762|16750|16758.5|16746.5|16769.3|16757.3|16755.6|16743.6|0
1703192400000|2023-12-21 21:00:00|16758|16746|16750.3|16738.3|16760.6|16748.6|16748.6|16736.6|0
1703192700000|2023-12-21 21:05:00|16749.6|16737.6|16751.4|16739.4|16756.3|16744.3|16748.6|16736.6|0
1703193000000|2023-12-21 21:10:00|16751.5|16739.5|16753.4|16741.4|16755.5|16743.5|16750|16738|0
1703193300000|2023-12-21 21:15:00|16753.6|16741.6|16759.5|16747.5|16760.4|16748.4|16752|16740|0
1703193600000|2023-12-21 21:20:00|16759.8|16747.8|16760.8|16748.8|16761.8|16749.8|16758.4|16746.4|0
1703193900000|2023-12-21 21:25:00|16760.5|16748.5|16761.1|16749.1|16763|16751|16760.1|16748.1|0
1703194200000|2023-12-21 21:30:00|16760.8|16748.8|16760|16748|16762|16750|16759.3|16747.3|0
1703194500000|2023-12-21 21:35:00|16760.1|16748.1|16760.8|16748.8|16761.9|16749.9|16759.8|16747.8|0
1703194800000|2023-12-21 21:40:00|16761.1|16749.1|16759.9|16747.9|16761.1|16749.1|16758.9|16746.9|0
1703195100000|2023-12-21 21:45:00|16759.6|16747.6|16758.8|16746.8|16759.8|16747.8|16757.9|16745.9|0
1703195400000|2023-12-21 21:50:00|16758.6|16746.6|16759.3|16747.3|16761.1|16749.1|16758.6|16746.6|0
1703195700000|2023-12-21 21:55:00|16759.6|16747.6|16757.3|16745.3|16760|16748|16755.8|16743.8|0
1703196000000|2023-12-21 22:00:00|16757.4|16745.4|16758|16746|16758.7|16746.7|16757.4|16745.4|0
1703196300000|2023-12-21 22:05:00|16758.1|16746.1|16757.8|16745.8|16758.1|16746.1|16756.4|16744.4|0
1703196600000|2023-12-21 22:10:00|16758|16746|16764.4|16752.4|16764.5|16752.5|16758|16746|0
1703196900000|2023-12-21 22:15:00|16765|16753|16766.8|16754.8|16766.9|16754.9|16764.7|16752.7|0
1703197200000|2023-12-21 22:20:00|16767.2|16755.2|16768.9|16756.9|16768.9|16756.9|16766.9|16754.9|0
1703197500000|2023-12-21 22:25:00|16769|16757|16770.5|16758.5|16770.6|16758.6|16768.8|16756.8|0
1703197800000|2023-12-21 22:30:00|16770.6|16758.6|16766.1|16754.1|16770.7|16758.7|16765.8|16753.8|0
1703198100000|2023-12-21 22:35:00|16766.3|16754.3|16765.9|16753.9|16766.3|16754.3|16765.1|16753.1|0
1703198400000|2023-12-21 22:40:00|16766|16754|16766.4|16754.4|16766.4|16754.4|16762.5|16750.5|0
1703198700000|2023-12-21 22:45:00|16766.3|16754.3|16764|16752|16766.5|16754.5|16762.9|16750.9|0
1703199000000|2023-12-21 22:50:00|16763.9|16751.9|16763|16751|16764|16752|16761.7|16749.7|0
1703199300000|2023-12-21 22:55:00|16763.1|16751.1|16762.2|16750.2|16763.5|16751.5|16761.7|16749.7|0
1703199600000|2023-12-21 23:00:00|16763.6|16751.6|16749.3|16737.3|16763.6|16751.6|16741.8|16729.8|0
1703199900000|2023-12-21 23:05:00|16749.2|16737.2|16748.6|16736.6|16755.7|16743.7|16747.2|16735.2|0
1703200200000|2023-12-21 23:10:00|16748.7|16736.7|16754.3|16742.3|16754.3|16742.3|16748.7|16736.7|0
1703200500000|2023-12-21 23:15:00|16754.2|16742.2|16754.3|16742.3|16755.2|16743.2|16752.1|16740.1|0
1703200800000|2023-12-21 23:20:00|16754.4|16742.4|16754.3|16742.3|16755.3|16743.3|16751.7|16739.7|0
1703201100000|2023-12-21 23:25:00|16755.1|16743.1|16754.8|16742.8|16756.6|16744.6|16753.6|16741.6|0
1703201400000|2023-12-21 23:30:00|16754.7|16742.7|16757.6|16745.6|16758.4|16746.4|16754.7|16742.7|0
1703201700000|2023-12-21 23:35:00|16757.4|16745.4|16761.1|16749.1|16763.3|16751.3|16756.3|16744.3|0
1703202000000|2023-12-21 23:40:00|16761.2|16749.2|16764.1|16752.1|16765.9|16753.9|16760.8|16748.8|0
1703202300000|2023-12-21 23:45:00|16763.9|16751.9|16756.6|16744.6|16763.9|16751.9|16755.7|16743.7|0
1703202600000|2023-12-21 23:50:00|16756.4|16744.4|16754.2|16742.2|16756.4|16744.4|16752.6|16740.6|0
1703202900000|2023-12-21 23:55:00|16754.3|16742.3|16751.8|16739.8|16755.4|16743.4|16749.9|16737.9|0
1703203200000|2023-12-22 00:00:00|16752.3|16740.3|16748.6|16736.6|16753.3|16741.3|16746.9|16734.9|0
1703203500000|2023-12-22 00:05:00|16748.4|16736.4|16752.8|16740.8|16753.1|16741.1|16747.4|16735.4|0
1703203800000|2023-12-22 00:10:00|16752.9|16740.9|16749.4|16737.4|16754.3|16742.3|16748.9|16736.9|0
1703204100000|2023-12-22 00:15:00|16749.6|16737.6|16743.2|16731.2|16749.6|16737.6|16741.8|16729.8|0
1703204400000|2023-12-22 00:20:00|16744.3|16732.3|16749.4|16737.4|16749.6|16737.6|16744.3|16732.3|0
1703204700000|2023-12-22 00:25:00|16749.3|16737.3|16746.7|16734.7|16749.8|16737.8|16746.1|16734.1|0
1703205000000|2023-12-22 00:30:00|16746.8|16734.8|16747.4|16735.4|16748.6|16736.6|16746.3|16734.3|0
1703205300000|2023-12-22 00:35:00|16747.6|16735.6|16747.7|16735.7|16748.2|16736.2|16746.3|16734.3|0
1703205600000|2023-12-22 00:40:00|16747.6|16735.6|16742.1|16730.1|16747.7|16735.7|16742.1|16730.1|0
1703205900000|2023-12-22 00:45:00|16742.3|16730.3|16742.7|16730.7|16743.9|16731.9|16741.3|16729.3|0
1703206200000|2023-12-22 00:50:00|16742.6|16730.6|16741.4|16729.4|16743.4|16731.4|16741.1|16729.1|0
1703206500000|2023-12-22 00:55:00|16741.6|16729.6|16739.6|16727.6|16741.6|16729.6|16739.4|16727.4|0
1703206800000|2023-12-22 01:00:00|16739.4|16727.4|16741.9|16729.9|16744.3|16732.3|16738.8|16726.8|0
1703207100000|2023-12-22 01:05:00|16741.2|16729.2|16729.3|16717.3|16742.4|16730.4|16721.3|16709.3|0
1703207400000|2023-12-22 01:10:00|16729.6|16717.6|16733.9|16721.9|16734.1|16722.1|16727.7|16715.7|0
1703207700000|2023-12-22 01:15:00|16734.1|16722.1|16735.1|16723.1|16737.7|16725.7|16730.1|16718.1|0
1703208000000|2023-12-22 01:20:00|16735.2|16723.2|16730.8|16718.8|16735.2|16723.2|16730.8|16718.8|0
1703208300000|2023-12-22 01:25:00|16730.6|16718.6|16732.6|16720.6|16735.4|16723.4|16728.6|16716.6|0
1703208600000|2023-12-22 01:30:00|16732.8|16720.8|16730.6|16718.6|16734.7|16722.7|16730.6|16718.6|0
1703208900000|2023-12-22 01:35:00|16730.4|16718.4|16730.8|16718.8|16732.7|16720.7|16725.2|16713.2|0
1703209200000|2023-12-22 01:40:00|16730.7|16718.7|16724.1|16712.1|16730.7|16718.7|16721.6|16709.6|0
1703209500000|2023-12-22 01:45:00|16724.2|16712.2|16723.1|16711.1|16724.4|16712.4|16720.7|16708.7|0
1703209800000|2023-12-22 01:50:00|16722.8|16710.8|16720.9|16708.9|16724.9|16712.9|16719.6|16707.6|0
1703210100000|2023-12-22 01:55:00|16720.8|16708.8|16720.1|16708.1|16722.1|16710.1|16717.7|16705.7|0
1703210400000|2023-12-22 02:00:00|16720.6|16708.6|16719.7|16707.7|16722.3|16710.3|16719.1|16707.1|0
1703210700000|2023-12-22 02:05:00|16719.6|16707.6|16721.1|16709.1|16721.4|16709.4|16717.7|16705.7|0
1703211000000|2023-12-22 02:10:00|16721.2|16709.2|16724.4|16712.4|16724.4|16712.4|16721.2|16709.2|0
1703211300000|2023-12-22 02:15:00|16724.3|16712.3|16730.8|16718.8|16731.4|16719.4|16724.3|16712.3|0
1703211600000|2023-12-22 02:20:00|16730.6|16718.6|16727.8|16715.8|16733.3|16721.3|16727.7|16715.7|0
1703211900000|2023-12-22 02:25:00|16727.9|16715.9|16726.6|16714.6|16730.2|16718.2|16725.4|16713.4|0
1703212200000|2023-12-22 02:30:00|16726.2|16714.2|16728.4|16716.4|16728.9|16716.9|16726.2|16714.2|0
1703212500000|2023-12-22 02:35:00|16728.3|16716.3|16723.1|16711.1|16728.9|16716.9|16722.7|16710.7|0
1703212800000|2023-12-22 02:40:00|16723.3|16711.3|16721.3|16709.3|16723.8|16711.8|16721.1|16709.1|0
1703213100000|2023-12-22 02:45:00|16721.4|16709.4|16727.1|16715.1|16727.7|16715.7|16721.4|16709.4|0
1703213400000|2023-12-22 02:50:00|16726.9|16714.9|16730.3|16718.3|16731.4|16719.4|16726.3|16714.3|0
1703213700000|2023-12-22 02:55:00|16730.4|16718.4|16729.4|16717.4|16731.3|16719.3|16729.2|16717.2|0
1703214000000|2023-12-22 03:00:00|16729.3|16717.3|16729.8|16717.8|16730.8|16718.8|16728.3|16716.3|0
1703214300000|2023-12-22 03:05:00|16729.7|16717.7|16730.3|16718.3|16730.7|16718.7|16728.3|16716.3|0
1703214600000|2023-12-22 03:10:00|16730.4|16718.4|16730.1|16718.1|16732.3|16720.3|16729.1|16717.1|0
1703214900000|2023-12-22 03:15:00|16730.2|16718.2|16726.7|16714.7|16730.7|16718.7|16726.1|16714.1|0
1703215200000|2023-12-22 03:20:00|16726.6|16714.6|16727.1|16715.1|16728.6|16716.6|16724.6|16712.6|0
1703215500000|2023-12-22 03:25:00|16726.9|16714.9|16726.9|16714.9|16727.3|16715.3|16724.3|16712.3|0
1703215800000|2023-12-22 03:30:00|16726.8|16714.8|16722.1|16710.1|16726.8|16714.8|16722.1|16710.1|0
1703216100000|2023-12-22 03:35:00|16722.2|16710.2|16719.8|16707.8|16722.6|16710.6|16719.1|16707.1|0
1703216400000|2023-12-22 03:40:00|16719.7|16707.7|16713.6|16701.6|16719.8|16707.8|16711.8|16699.8|0
1703216700000|2023-12-22 03:45:00|16712.6|16700.6|16723.3|16711.3|16725.8|16713.8|16711.1|16699.1|0
1703217000000|2023-12-22 03:50:00|16723.2|16711.2|16720.1|16708.1|16723.3|16711.3|16719.4|16707.4|0
1703217300000|2023-12-22 03:55:00|16720.3|16708.3|16719.1|16707.1|16721.6|16709.6|16718.9|16706.9|0
1703217600000|2023-12-22 04:00:00|16719.3|16707.3|16722.4|16710.4|16723.1|16711.1|16718.9|16706.9|0
1703217900000|2023-12-22 04:05:00|16722.3|16710.3|16718.3|16706.3|16722.4|16710.4|16718.3|16706.3|0
1703218200000|2023-12-22 04:10:00|16718.2|16706.2|16720.9|16708.9|16721.4|16709.4|16717.4|16705.4|0
1703218500000|2023-12-22 04:15:00|16720.7|16708.7|16720.3|16708.3|16720.9|16708.9|16719.4|16707.4|0
1703218800000|2023-12-22 04:20:00|16720.2|16708.2|16718.8|16706.8|16720.3|16708.3|16717.8|16705.8|0
1703219100000|2023-12-22 04:25:00|16718.7|16706.7|16719.2|16707.2|16721.3|16709.3|16718.7|16706.7|0
1703219400000|2023-12-22 04:30:00|16719.3|16707.3|16722.2|16710.2|16722.4|16710.4|16719.3|16707.3|0
1703219700000|2023-12-22 04:35:00|16721.9|16709.9|16723.3|16711.3|16724.2|16712.2|16721.9|16709.9|0
1703220000000|2023-12-22 04:40:00|16723.2|16711.2|16723.6|16711.6|16724.4|16712.4|16722.3|16710.3|0
1703220300000|2023-12-22 04:45:00|16723.7|16711.7|16723.8|16711.8|16724.2|16712.2|16722.7|16710.7|0
1703220600000|2023-12-22 04:50:00|16723.9|16711.9|16721.7|16709.7|16724.1|16712.1|16721.1|16709.1|0
1703220900000|2023-12-22 04:55:00|16721.9|16709.9|16722.6|16710.6|16722.9|16710.9|16719.2|16707.2|0
1703221200000|2023-12-22 05:00:00|16722.2|16710.2|16720.1|16708.1|16722.8|16710.8|16718.8|16706.8|0
1703221500000|2023-12-22 05:05:00|16720.2|16708.2|16715.3|16703.3|16720.8|16708.8|16714.9|16702.9|0
1703221800000|2023-12-22 05:10:00|16715.6|16703.6|16719.8|16707.8|16722.3|16710.3|16715.6|16703.6|0
1703222100000|2023-12-22 05:15:00|16719.9|16707.9|16719.3|16707.3|16722.2|16710.2|16718.6|16706.6|0
1703222400000|2023-12-22 05:20:00|16719.4|16707.4|16716.6|16704.6|16719.8|16707.8|16716.6|16704.6|0
1703222700000|2023-12-22 05:25:00|16716.8|16704.8|16719.2|16707.2|16719.8|16707.8|16716.2|16704.2|0
1703223000000|2023-12-22 05:30:00|16719.1|16707.1|16718.3|16706.3|16719.8|16707.8|16717.7|16705.7|0
1703223300000|2023-12-22 05:35:00|16718.4|16706.4|16722.6|16710.6|16722.7|16710.7|16715.9|16703.9|0
1703223600000|2023-12-22 05:40:00|16722.7|16710.7|16719.3|16707.3|16723.2|16711.2|16718.1|16706.1|0
1703223900000|2023-12-22 05:45:00|16719.1|16707.1|16714.2|16702.2|16719.3|16707.3|16714.1|16702.1|0
1703224200000|2023-12-22 05:50:00|16714.3|16702.3|16713.6|16701.6|16716.8|16704.8|16712.6|16700.6|0
1703224500000|2023-12-22 05:55:00|16713.7|16701.7|16707.1|16695.1|16713.7|16701.7|16706.8|16694.8|0
1703224800000|2023-12-22 06:00:00|16708.6|16696.6|16711.3|16699.3|16712.7|16700.7|16704.3|16692.3|0
1703225100000|2023-12-22 06:05:00|16711.2|16699.2|16706.9|16694.9|16712.1|16700.1|16705.3|16693.3|0
1703225400000|2023-12-22 06:10:00|16706.8|16694.8|16702.6|16690.6|16706.8|16694.8|16702.1|16690.1|0
1703225700000|2023-12-22 06:15:00|16702.4|16690.4|16702.8|16690.8|16704.4|16692.4|16701.7|16689.7|0
1703226000000|2023-12-22 06:20:00|16702.9|16690.9|16705.4|16693.4|16705.7|16693.7|16702.7|16690.7|0
1703226300000|2023-12-22 06:25:00|16705.7|16693.7|16709.4|16697.4|16710.7|16698.7|16705.7|16693.7|0
1703226600000|2023-12-22 06:30:00|16709.2|16697.2|16709.6|16697.6|16711.1|16699.1|16708.6|16696.6|0
1703226900000|2023-12-22 06:35:00|16709.2|16697.2|16711.8|16699.8|16711.9|16699.9|16708.9|16696.9|0
1703227200000|2023-12-22 06:40:00|16711.7|16699.7|16713.8|16701.8|16713.8|16701.8|16710.7|16698.7|0
1703227500000|2023-12-22 06:45:00|16713.9|16701.9|16714.8|16702.8|16715.6|16703.6|16712.3|16700.3|0
1703227800000|2023-12-22 06:50:00|16714.9|16702.9|16715.6|16703.6|16715.8|16703.8|16713.9|16701.9|0
1703228100000|2023-12-22 06:55:00|16715.7|16703.7|16713.9|16701.9|16716.1|16704.1|16713.4|16701.4|0
1703228400000|2023-12-22 07:00:00|16713.6|16701.6|16718.1|16706.1|16719.6|16707.6|16710.3|16698.3|0
1703228700000|2023-12-22 07:05:00|16716.1|16704.1|16714.1|16702.1|16716.7|16704.7|16712.4|16700.4|0
1703229000000|2023-12-22 07:10:00|16713.2|16701.2|16713.7|16701.7|16714.3|16702.3|16709.7|16697.7|0
1703229300000|2023-12-22 07:15:00|16713.3|16701.3|16715.8|16703.8|16717.1|16705.1|16712.6|16700.6|0
1703229600000|2023-12-22 07:20:00|16715.9|16703.9|16716.6|16704.6|16719.6|16707.6|16714.6|16702.6|0
1703229900000|2023-12-22 07:25:00|16716.4|16704.4|16715.3|16703.3|16718.4|16706.4|16713.4|16701.4|0
1703230200000|2023-12-22 07:30:00|16715.4|16703.4|16718.9|16706.9|16718.9|16706.9|16713.3|16701.3|0
1703230500000|2023-12-22 07:35:00|16718.8|16706.8|16719.6|16707.6|16719.9|16707.9|16716.8|16704.8|0
1703230800000|2023-12-22 07:40:00|16719.7|16707.7|16721.1|16709.1|16721.7|16709.7|16716.3|16704.3|0
1703231100000|2023-12-22 07:45:00|16721.2|16709.2|16722.4|16710.4|16723.4|16711.4|16721.2|16709.2|0
1703231400000|2023-12-22 07:50:00|16722.7|16710.7|16722.8|16710.8|16724.2|16712.2|16721.3|16709.3|0
1703231700000|2023-12-22 07:55:00|16722.3|16710.3|16718.9|16706.9|16723.8|16711.8|16718.9|16706.9|0
1703232000000|2023-12-22 08:00:00|16719.1|16707.1|16718.1|16706.1|16723.1|16711.1|16715.9|16703.9|0
1703232300000|2023-12-22 08:05:00|16718.2|16706.2|16715.3|16703.3|16721.6|16709.6|16713.9|16701.9|0
1703232600000|2023-12-22 08:10:00|16715.6|16703.6|16720.3|16708.3|16723.1|16711.1|16713.3|16701.3|0
1703232900000|2023-12-22 08:15:00|16720.2|16708.2|16718.1|16706.1|16722.6|16710.6|16716.6|16704.6|0
1703233200000|2023-12-22 08:20:00|16717.8|16705.8|16713.8|16701.8|16719.7|16707.7|16711.6|16699.6|0
1703233500000|2023-12-22 08:25:00|16713.9|16701.9|16720.1|16708.1|16722.2|16710.2|16713.3|16701.3|0
1703233800000|2023-12-22 08:30:00|16719.9|16707.9|16726.9|16714.9|16727.6|16715.6|16718.3|16706.3|0
1703234100000|2023-12-22 08:35:00|16726.7|16714.7|16725.9|16713.9|16728.8|16716.8|16723.8|16711.8|0
1703234400000|2023-12-22 08:40:00|16726.1|16714.1|16722.3|16710.3|16727.7|16715.7|16721.2|16709.2|0
1703234700000|2023-12-22 08:45:00|16722.4|16710.4|16717.8|16705.8|16723.7|16711.7|16716.6|16704.6|0
1703235000000|2023-12-22 08:50:00|16717.7|16705.7|16715.8|16703.8|16720.3|16708.3|16715.4|16703.4|0
1703235300000|2023-12-22 08:55:00|16715.9|16703.9|16710.9|16698.9|16716.3|16704.3|16710.2|16698.2|0
1703235600000|2023-12-22 09:00:00|16711.6|16699.6|16712.8|16700.8|16718.6|16706.6|16711.3|16699.3|0
1703235900000|2023-12-22 09:05:00|16712.2|16700.2|16717.8|16705.8|16719.9|16707.9|16708.7|16696.7|0
1703236200000|2023-12-22 09:10:00|16718.2|16706.2|16718.4|16706.4|16721.1|16709.1|16717.1|16705.1|0
1703236500000|2023-12-22 09:15:00|16718.3|16706.3|16722.4|16710.4|16723.3|16711.3|16716.9|16704.9|0
1703236800000|2023-12-22 09:20:00|16722.3|16710.3|16722.9|16710.9|16727.3|16715.3|16722.1|16710.1|0
1703237100000|2023-12-22 09:25:00|16723.1|16711.1|16722.6|16710.6|16724.7|16712.7|16721.3|16709.3|0
1703237400000|2023-12-22 09:30:00|16722.8|16710.8|16730.9|16718.9|16732.3|16720.3|16722.6|16710.6|0
1703237700000|2023-12-22 09:35:00|16730.8|16718.8|16730.3|16718.3|16732.7|16720.7|16728.1|16716.1|0
1703238000000|2023-12-22 09:40:00|16730.2|16718.2|16729.3|16717.3|16731.3|16719.3|16727.3|16715.3|0
1703238300000|2023-12-22 09:45:00|16729.2|16717.2|16726.6|16714.6|16730.6|16718.6|16724.9|16712.9|0
1703238600000|2023-12-22 09:50:00|16727.1|16715.1|16722.8|16710.8|16728.1|16716.1|16722.8|16710.8|0
1703238900000|2023-12-22 09:55:00|16722.7|16710.7|16724.1|16712.1|16724.8|16712.8|16721.8|16709.8|0
1703239200000|2023-12-22 10:00:00|16723.9|16711.9|16723.4|16711.4|16724.4|16712.4|16720.9|16708.9|0
1703239500000|2023-12-22 10:05:00|16722.6|16710.6|16724.6|16712.6|16725.6|16713.6|16721.3|16709.3|0
1703239800000|2023-12-22 10:10:00|16724.7|16712.7|16725.8|16713.8|16728.9|16716.9|16724.4|16712.4|0
1703240100000|2023-12-22 10:15:00|16725.7|16713.7|16729.6|16717.6|16729.6|16717.6|16725.6|16713.6|0
1703240400000|2023-12-22 10:20:00|16729.4|16717.4|16730.4|16718.4|16730.9|16718.9|16728.8|16716.8|0
1703240700000|2023-12-22 10:25:00|16730.7|16718.7|16729.8|16717.8|16730.8|16718.8|16725.1|16713.1|0
1703241000000|2023-12-22 10:30:00|16729.9|16717.9|16727.8|16715.8|16731.7|16719.7|16727.3|16715.3|0
1703241300000|2023-12-22 10:35:00|16727.7|16715.7|16728.9|16716.9|16728.9|16716.9|16725.4|16713.4|0
1703241600000|2023-12-22 10:40:00|16728.8|16716.8|16734.2|16722.2|16734.2|16722.2|16728.1|16716.1|0
1703241900000|2023-12-22 10:45:00|16734.3|16722.3|16736.1|16724.1|16738.6|16726.6|16733.3|16721.3|0
1703242200000|2023-12-22 10:50:00|16735.9|16723.9|16739.9|16727.9|16741.6|16729.6|16731.6|16719.6|0
1703242500000|2023-12-22 10:55:00|16739.8|16727.8|16742.3|16730.3|16742.4|16730.4|16739.1|16727.1|0
1703242800000|2023-12-22 11:00:00|16741.8|16729.8|16744.1|16732.1|16746.2|16734.2|16741.6|16729.6|0
1703243100000|2023-12-22 11:05:00|16743.9|16731.9|16743.2|16731.2|16745.3|16733.3|16741.8|16729.8|0
1703243400000|2023-12-22 11:10:00|16743.8|16731.8|16745.9|16733.9|16746.7|16734.7|16742.3|16730.3|0
1703243700000|2023-12-22 11:15:00|16746.1|16734.1|16741.3|16729.3|16747.2|16735.2|16741.2|16729.2|0
1703244000000|2023-12-22 11:20:00|16741.1|16729.1|16740.7|16728.7|16742.4|16730.4|16739.2|16727.2|0
1703244300000|2023-12-22 11:25:00|16741.1|16729.1|16740.3|16728.3|16741.8|16729.8|16738.1|16726.1|0
1703244600000|2023-12-22 11:30:00|16740.7|16728.7|16745.9|16733.9|16746.1|16734.1|16739.3|16727.3|0
1703244900000|2023-12-22 11:35:00|16745.6|16733.6|16739.3|16727.3|16745.6|16733.6|16739.2|16727.2|0
1703245200000|2023-12-22 11:40:00|16739.4|16727.4|16738.6|16726.6|16741.7|16729.7|16736.6|16724.6|0
1703245500000|2023-12-22 11:45:00|16738.8|16726.8|16742.1|16730.1|16743.1|16731.1|16737.4|16725.4|0
1703245800000|2023-12-22 11:50:00|16741.2|16729.2|16747.2|16735.2|16747.3|16735.3|16741.1|16729.1|0
1703246100000|2023-12-22 11:55:00|16746.7|16734.7|16744.8|16732.8|16747.3|16735.3|16743.6|16731.6|0
1703246400000|2023-12-22 12:00:00|16744.6|16732.6|16752.9|16740.9|16753.8|16741.8|16744.6|16732.6|0
1703246700000|2023-12-22 12:05:00|16752.6|16740.6|16754.4|16742.4|16756.4|16744.4|16752.3|16740.3|0
1703247000000|2023-12-22 12:10:00|16754.3|16742.3|16755.3|16743.3|16756.4|16744.4|16753.4|16741.4|0
1703247300000|2023-12-22 12:15:00|16754.3|16742.3|16756.6|16744.6|16756.9|16744.9|16753.2|16741.2|0
1703247600000|2023-12-22 12:20:00|16756.3|16744.3|16761.2|16749.2|16761.6|16749.6|16755.1|16743.1|0
1703247900000|2023-12-22 12:25:00|16761.3|16749.3|16759.7|16747.7|16761.9|16749.9|16759.2|16747.2|0
1703248200000|2023-12-22 12:30:00|16759.8|16747.8|16754.6|16742.6|16759.8|16747.8|16753.9|16741.9|0
1703248500000|2023-12-22 12:35:00|16754.7|16742.7|16757.6|16745.6|16759.3|16747.3|16754.2|16742.2|0
1703248800000|2023-12-22 12:40:00|16757.3|16745.3|16756.1|16744.1|16758.8|16746.8|16755.4|16743.4|0
1703249100000|2023-12-22 12:45:00|16755.6|16743.6|16752.6|16740.6|16756.7|16744.7|16748.6|16736.6|0
1703249400000|2023-12-22 12:50:00|16752.4|16740.4|16754.1|16742.1|16755.6|16743.6|16751.3|16739.3|0
1703249700000|2023-12-22 12:55:00|16753.8|16741.8|16756.1|16744.1|16756.7|16744.7|16752.3|16740.3|0
1703250000000|2023-12-22 13:00:00|16756.3|16744.3|16768.2|16756.2|16768.2|16756.2|16755.4|16743.4|0
1703250300000|2023-12-22 13:05:00|16768.1|16756.1|16763.1|16751.1|16769.1|16757.1|16762.7|16750.7|0
1703250600000|2023-12-22 13:10:00|16763.2|16751.2|16766.6|16754.6|16767.2|16755.2|16760.4|16748.4|0
1703250900000|2023-12-22 13:15:00|16765.7|16753.7|16769.2|16757.2|16769.8|16757.8|16764.7|16752.7|0
1703251200000|2023-12-22 13:20:00|16769.6|16757.6|16773.1|16761.1|16774.1|16762.1|16767.9|16755.9|0
1703251500000|2023-12-22 13:25:00|16773.3|16761.3|16773.3|16761.3|16776.7|16764.7|16771.7|16759.7|0
1703251800000|2023-12-22 13:30:00|16773.6|16761.6|16765.2|16753.2|16782.9|16770.9|16740.8|16728.8|0
1703252100000|2023-12-22 13:35:00|16765.7|16753.7|16789.3|16777.3|16802.9|16790.9|16762.3|16750.3|0
1703252400000|2023-12-22 13:40:00|16790.7|16778.7|16807.8|16795.8|16808.3|16796.3|16787.6|16775.6|0
1703252700000|2023-12-22 13:45:00|16806.6|16794.6|16794.8|16782.8|16807.1|16795.1|16794.1|16782.1|0
1703253000000|2023-12-22 13:50:00|16794.3|16782.3|16812.6|16800.6|16814.1|16802.1|16790.8|16778.8|0
1703253300000|2023-12-22 13:55:00|16812.4|16800.4|16810.4|16798.4|16812.4|16800.4|16805.1|16793.1|0
1703253600000|2023-12-22 14:00:00|16810.3|16798.3|16812.6|16800.6|16813.3|16801.3|16807.1|16795.1|0
1703253900000|2023-12-22 14:05:00|16812.4|16800.4|16807.6|16795.6|16812.6|16800.6|16806.9|16794.9|0
1703254200000|2023-12-22 14:10:00|16807.7|16795.7|16809.3|16797.3|16823.4|16811.4|16803.3|16791.3|0
1703254500000|2023-12-22 14:15:00|16809.8|16797.8|16814.4|16802.4|16816.6|16804.6|16807.8|16795.8|0
1703254800000|2023-12-22 14:20:00|16814.3|16802.3|16809.7|16797.7|16814.7|16802.7|16807.6|16795.6|0
1703255100000|2023-12-22 14:25:00|16808.3|16796.3|16808.9|16796.9|16815.7|16803.7|16805.6|16793.6|0
1703255400000|2023-12-22 14:30:00|16809.3|16797.3|16806.8|16794.8|16830.6|16818.6|16804.6|16792.6|0
1703255700000|2023-12-22 14:35:00|16807.6|16795.6|16815.3|16803.3|16817.8|16805.8|16799.8|16787.8|0
1703256000000|2023-12-22 14:40:00|16815.7|16803.7|16842.9|16830.9|16844.2|16832.2|16812.3|16800.3|0
1703256300000|2023-12-22 14:45:00|16842.4|16830.4|16840.1|16828.1|16846.3|16834.3|16829.1|16817.1|0
1703256600000|2023-12-22 14:50:00|16840.4|16828.4|16837.9|16825.9|16849.1|16837.1|16836.9|16824.9|0
1703256900000|2023-12-22 14:55:00|16839.1|16827.1|16831.4|16819.4|16847.3|16835.3|16826.4|16814.4|0
1703257200000|2023-12-22 15:00:00|16837.1|16825.1|16833.3|16821.3|16839.2|16827.2|16815.1|16803.1|0
1703257500000|2023-12-22 15:05:00|16833.4|16821.4|16831.4|16819.4|16843.3|16831.3|16816.7|16804.7|0
1703257800000|2023-12-22 15:10:00|16830.7|16818.7|16835.1|16823.1|16838.6|16826.6|16822.4|16810.4|0
1703258100000|2023-12-22 15:15:00|16834.4|16822.4|16828.7|16816.7|16835.9|16823.9|16824.7|16812.7|0
1703258400000|2023-12-22 15:20:00|16828.3|16816.3|16819.9|16807.9|16829.7|16817.7|16813.3|16801.3|0
1703258700000|2023-12-22 15:25:00|16819.2|16807.2|16833.8|16821.8|16837.3|16825.3|16811.8|16799.8|0
1703259000000|2023-12-22 15:30:00|16835.2|16823.2|16836.3|16824.3|16839.7|16827.7|16830.3|16818.3|0
1703259300000|2023-12-22 15:35:00|16835.9|16823.9|16832|16820|16842.5|16830.5|16817|16805|0
1703259600000|2023-12-22 15:40:00|16831.9|16819.9|16838.3|16826.3|16841.8|16829.8|16831.7|16819.7|0
1703259900000|2023-12-22 15:45:00|16839.8|16827.8|16828.7|16816.7|16841.9|16829.9|16827.8|16815.8|0
1703260200000|2023-12-22 15:50:00|16828.8|16816.8|16827.7|16815.7|16830.3|16818.3|16822.4|16810.4|0
1703260500000|2023-12-22 15:55:00|16827|16815|16804.4|16792.4|16828.4|16816.4|16804|16792|0
1703260800000|2023-12-22 16:00:00|16804|16792|16795.5|16783.5|16808.2|16796.2|16779.3|16767.3|0
1703261100000|2023-12-22 16:05:00|16797.8|16785.8|16803.5|16791.5|16804.3|16792.3|16777.5|16765.5|0
1703261400000|2023-12-22 16:10:00|16803.8|16791.8|16806.3|16794.3|16809.8|16797.8|16797.3|16785.3|0
1703261700000|2023-12-22 16:15:00|16805.2|16793.2|16805.4|16793.4|16809.4|16797.4|16798.5|16786.5|0
1703262000000|2023-12-22 16:20:00|16804|16792|16802.4|16790.4|16816.4|16804.4|16800.5|16788.5|0
1703262300000|2023-12-22 16:25:00|16802.3|16790.3|16807|16795|16810.9|16798.9|16796.8|16784.8|0
1703262600000|2023-12-22 16:30:00|16806.8|16794.8|16813.7|16801.7|16821.8|16809.8|16806.8|16794.8|0
1703262900000|2023-12-22 16:35:00|16812.5|16800.5|16805.4|16793.4|16813.3|16801.3|16799.9|16787.9|0
1703263200000|2023-12-22 16:40:00|16805.1|16793.1|16797.8|16785.8|16805.3|16793.3|16790.7|16778.7|0
1703263500000|2023-12-22 16:45:00|16798.4|16786.4|16796.3|16784.3|16803.8|16791.8|16790.8|16778.8|0
1703263800000|2023-12-22 16:50:00|16796.2|16784.2|16796.8|16784.8|16802.1|16790.1|16790.7|16778.7|0
1703264100000|2023-12-22 16:55:00|16798.4|16786.4|16797.7|16785.7|16803.8|16791.8|16796.1|16784.1|0
1703264400000|2023-12-22 17:00:00|16799.4|16787.4|16801.9|16789.9|16805.8|16793.8|16797.8|16785.8|0
1703264700000|2023-12-22 17:05:00|16802.1|16790.1|16793.7|16781.7|16814.8|16802.8|16787.7|16775.7|0
1703265000000|2023-12-22 17:10:00|16793.6|16781.6|16784.9|16772.9|16797.1|16785.1|16784.2|16772.2|0
1703265300000|2023-12-22 17:15:00|16783.8|16771.8|16787.7|16775.7|16794.7|16782.7|16781.2|16769.2|0
1703265600000|2023-12-22 17:20:00|16788.2|16776.2|16782.4|16770.4|16788.2|16776.2|16777.1|16765.1|0
1703265900000|2023-12-22 17:25:00|16782.7|16770.7|16797.8|16785.8|16800.9|16788.9|16781.8|16769.8|0
1703266200000|2023-12-22 17:30:00|16798.4|16786.4|16798.4|16786.4|16801.6|16789.6|16789.9|16777.9|0
1703266500000|2023-12-22 17:35:00|16797.3|16785.3|16807.1|16795.1|16807.8|16795.8|16796.2|16784.2|0
1703266800000|2023-12-22 17:40:00|16807.8|16795.8|16811.6|16799.6|16811.9|16799.9|16804.8|16792.8|0
1703267100000|2023-12-22 17:45:00|16810.9|16798.9|16809.9|16797.9|16817.4|16805.4|16808.7|16796.7|0
1703267400000|2023-12-22 17:50:00|16810.2|16798.2|16813.6|16801.6|16814.7|16802.7|16805.6|16793.6|0
1703267700000|2023-12-22 17:55:00|16812.8|16800.8|16816.1|16804.1|16816.8|16804.8|16806.1|16794.1|0
1703268000000|2023-12-22 18:00:00|16815.2|16803.2|16816|16804|16817.3|16805.3|16808.2|16796.2|0
1703268300000|2023-12-22 18:05:00|16816.1|16804.1|16819.5|16807.5|16822.1|16810.1|16815.8|16803.8|0
1703268600000|2023-12-22 18:10:00|16819.7|16807.7|16825|16813|16826.2|16814.2|16818.5|16806.5|0
1703268900000|2023-12-22 18:15:00|16824|16812|16820.8|16808.8|16826.2|16814.2|16819.3|16807.3|0
1703269200000|2023-12-22 18:20:00|16821|16809|16823|16811|16825.7|16813.7|16820.1|16808.1|0
1703269500000|2023-12-22 18:25:00|16822.8|16810.8|16823|16811|16826.7|16814.7|16819.5|16807.5|0
1703269800000|2023-12-22 18:30:00|16822.1|16810.1|16825.3|16813.3|16828.2|16816.2|16821.7|16809.7|0
1703270100000|2023-12-22 18:35:00|16825.1|16813.1|16821.5|16809.5|16828.5|16816.5|16819.8|16807.8|0
1703270400000|2023-12-22 18:40:00|16822|16810|16821.7|16809.7|16823|16811|16810.6|16798.6|0
1703270700000|2023-12-22 18:45:00|16820.7|16808.7|16824.8|16812.8|16826|16814|16815.3|16803.3|0
1703271000000|2023-12-22 18:50:00|16824.7|16812.7|16817.5|16805.5|16826.6|16814.6|16816.7|16804.7|0
1703271300000|2023-12-22 18:55:00|16817.6|16805.6|16811.3|16799.3|16820|16808|16809.7|16797.7|0
1703271600000|2023-12-22 19:00:00|16811.2|16799.2|16793.3|16781.3|16813.5|16801.5|16793.1|16781.1|0
1703271900000|2023-12-22 19:05:00|16793.6|16781.6|16772.1|16760.1|16795.5|16783.5|16760.8|16748.8|0
1703272200000|2023-12-22 19:10:00|16770.8|16758.8|16779.8|16767.8|16781.7|16769.7|16770.1|16758.1|0
1703272500000|2023-12-22 19:15:00|16778.6|16766.6|16756.6|16744.6|16779.6|16767.6|16738.8|16726.8|0
1703272800000|2023-12-22 19:20:00|16757.8|16745.8|16734.7|16722.7|16763.8|16751.8|16719.7|16707.7|0
1703273100000|2023-12-22 19:25:00|16735.5|16723.5|16724.5|16712.5|16738.5|16726.5|16720.4|16708.4|0
1703273400000|2023-12-22 19:30:00|16725.2|16713.2|16725.5|16713.5|16738.4|16726.4|16705.2|16693.2|0
1703273700000|2023-12-22 19:35:00|16725.2|16713.2|16743.2|16731.2|16751.5|16739.5|16724.2|16712.2|0
1703274000000|2023-12-22 19:40:00|16743.3|16731.3|16769.5|16757.5|16771.8|16759.8|16743.3|16731.3|0
1703274300000|2023-12-22 19:45:00|16769.7|16757.7|16778.9|16766.9|16783.9|16771.9|16769.3|16757.3|0
1703274600000|2023-12-22 19:50:00|16778.2|16766.2|16787.7|16775.7|16793.5|16781.5|16776.8|16764.8|0
1703274900000|2023-12-22 19:55:00|16787.5|16775.5|16794.7|16782.7|16795.7|16783.7|16787|16775|0
1703275200000|2023-12-22 20:00:00|16797.7|16785.7|16792.7|16780.7|16799.5|16787.5|16778.9|16766.9|0
1703275500000|2023-12-22 20:05:00|16790.9|16778.9|16779.9|16767.9|16794.7|16782.7|16779.9|16767.9|0
1703275800000|2023-12-22 20:10:00|16780.2|16768.2|16791.3|16779.3|16793.2|16781.2|16780.2|16768.2|0
1703276100000|2023-12-22 20:15:00|16791|16779|16786.7|16774.7|16791.3|16779.3|16778.2|16766.2|0
1703276400000|2023-12-22 20:20:00|16786.3|16774.3|16791.3|16779.3|16793.2|16781.2|16780.2|16768.2|0
1703276700000|2023-12-22 20:25:00|16789.8|16777.8|16798.7|16786.7|16799.5|16787.5|16787.4|16775.4|0
1703277000000|2023-12-22 20:30:00|16799.4|16787.4|16786.5|16774.5|16799.4|16787.4|16786.5|16774.5|0
1703277300000|2023-12-22 20:35:00|16786.4|16774.4|16777.9|16765.9|16790.3|16778.3|16777.9|16765.9|0
1703277600000|2023-12-22 20:40:00|16776.2|16764.2|16778.1|16766.1|16778.1|16766.1|16766.3|16754.3|0
1703277900000|2023-12-22 20:45:00|16777.6|16765.6|16773.1|16761.1|16783.6|16771.6|16772.2|16760.2|0
1703278200000|2023-12-22 20:50:00|16770.1|16758.1|16786.2|16774.2|16789.8|16777.8|16770.1|16758.1|0
1703278500000|2023-12-22 20:55:00|16782.9|16770.9|16787.8|16775.8|16789.2|16777.2|16776.8|16764.8|0
1703278800000|2023-12-22 21:00:00|16787.1|16775.1|16782.2|16770.2|16793.6|16781.6|16779.2|16767.2|0
1703279100000|2023-12-22 21:05:00|16782.1|16770.1|16778.8|16766.8|16784.6|16772.6|16777.9|16765.9|0
1703279400000|2023-12-22 21:10:00|16778.6|16766.6|16775.7|16763.7|16779.9|16767.9|16773.3|16761.3|0
1703279700000|2023-12-22 21:15:00|16775.9|16763.9|16773.9|16761.9|16777.7|16765.7|16771.9|16759.9|0
1703280000000|2023-12-22 21:20:00|16773.7|16761.7|16773.7|16761.7|16775.7|16763.7|16773.6|16761.6|0
1703280300000|2023-12-22 21:25:00|16773.9|16761.9|16773.4|16761.4|16774.9|16762.9|16773.4|16761.4|0
1703280600000|2023-12-22 21:30:00|16773.3|16761.3|16771.2|16759.2|16773.6|16761.6|16770.8|16758.8|0
1703280900000|2023-12-22 21:35:00|16771.1|16759.1|16769.6|16757.6|16771.2|16759.2|16769.2|16757.2|0
1703281200000|2023-12-22 21:40:00|16769.4|16757.4|16769.4|16757.4|16770.4|16758.4|16768.2|16756.2|0
1703281500000|2023-12-22 21:45:00|16769.6|16757.6|16767.1|16755.1|16770.6|16758.6|16765.4|16753.4|0
1703281800000|2023-12-22 21:50:00|16766.7|16754.7|16767.6|16755.6|16767.7|16755.7|16765.6|16753.6|0
1703282100000|2023-12-22 21:55:00|16767.3|16755.3|16768.9|16756.9|16769.7|16757.7|16767.1|16755.1|0
1703318400000|2023-12-23 08:00:00|16764.9|16752.9|16764.9|16752.9|16764.9|16752.9|16764.9|16752.9|0
1703331000000|2023-12-23 11:30:00|16761.7|16749.7|16761.7|16749.7|16761.7|16749.7|16761.7|16749.7|0
1703361900000|2023-12-23 20:05:00|16762|16750|16762|16750|16762|16750|16762|16750|0
1703364600000|2023-12-23 20:50:00|16762.3|16750.3|16762.3|16750.3|16762.3|16750.3|16762.3|16750.3|0
1703371200000|2023-12-23 22:40:00|16762.7|16750.7|16762.7|16750.7|16762.7|16750.7|16762.7|16750.7|0
1703426100000|2023-12-24 13:55:00|16760.3|16748.3|16760.3|16748.3|16760.3|16748.3|16760.3|16748.3|0
1703447100000|2023-12-24 19:45:00|16756.5|16744.5|16756.5|16744.5|16756.5|16744.5|16756.5|16744.5|0
1703458800000|2023-12-24 23:00:00|16767.5|16755.5|16768.9|16756.9|16768.9|16756.9|16767.5|16755.5|0
1703922000000|2023-12-30 07:40:00|16782|16770|16782|16770|16782|16770|16782|16770|0
1703922300000|2023-12-30 07:45:00|16782.5|16770.5|16822|16810|16822|16810|16782.5|16770.5|0
1703940900000|2023-12-30 12:55:00|16822.2|16810.2|16822.3|16810.3|16822.3|16810.3|16822.2|16810.2|0
1703946300000|2023-12-30 14:25:00|16822.5|16810.5|16822.5|16810.5|16822.5|16810.5|16822.5|16810.5|0
1703966400000|2023-12-30 20:00:00|16820.5|16808.5|16820.5|16808.5|16820.5|16808.5|16820.5|16808.5|0
1703978100000|2023-12-30 23:15:00|16820.7|16808.7|16820.7|16808.7|16820.7|16808.7|16820.7|16808.7|0
1703990100000|2023-12-31 02:35:00|16820.9|16808.9|16820.9|16808.9|16820.9|16808.9|16820.9|16808.9|0
1703990400000|2023-12-31 02:40:00|16821.2|16809.2|16821.1|16809.1|16821.2|16809.2|16821.1|16809.1|0
1703993400000|2023-12-31 03:30:00|16821.2|16809.2|16821.2|16809.2|16821.2|16809.2|16821.2|16809.2|0
1703994300000|2023-12-31 03:45:00|16821.4|16809.4|16821.4|16809.4|16821.4|16809.4|16821.4|16809.4|0
1704015300000|2023-12-31 09:35:00|16821.6|16809.6|16821.6|16809.6|16821.6|16809.6|16821.6|16809.6|0
1704019800000|2023-12-31 10:50:00|16821.7|16809.7|16821.7|16809.7|16821.7|16809.7|16821.7|16809.7|0
1704025800000|2023-12-31 12:30:00|16815.9|16803.9|16815.9|16803.9|16815.9|16803.9|16815.9|16803.9|0
1704030900000|2023-12-31 13:55:00|16813.5|16801.5|16813.5|16801.5|16813.5|16801.5|16813.5|16801.5|0
1704048900000|2023-12-31 18:55:00|16813.6|16801.6|16813.6|16801.6|16813.6|16801.6|16813.6|16801.6|0
1704049500000|2023-12-31 19:05:00|16812.7|16800.7|16812.7|16800.7|16812.7|16800.7|16812.7|16800.7|0
1704059700000|2023-12-31 21:55:00|16814.2|16802.2|16814.2|16802.2|16814.2|16802.2|16814.2|16802.2|0
1704527400000|2024-01-06 07:50:00|17075.6|17063.6|16311.6|16299.6|17075.6|17063.6|16307.6|16295.6|0
1704528000000|2024-01-06 08:00:00|16310.7|16298.7|16310.7|16298.7|16310.7|16298.7|16310.7|16298.7|0
1704534300000|2024-01-06 09:45:00|16310.6|16298.6|16310.6|16298.6|16310.6|16298.6|16310.6|16298.6|0
1704554100000|2024-01-06 15:15:00|16315.3|16303.3|16315.3|16303.3|16315.3|16303.3|16315.3|16303.3|0
1704564000000|2024-01-06 18:00:00|16321.2|16309.2|16325.5|16313.5|16325.5|16313.5|16321.2|16309.2|0
1704564600000|2024-01-06 18:10:00|16326.5|16314.5|16326.5|16314.5|16326.5|16314.5|16326.5|16314.5|0
1704564900000|2024-01-06 18:15:00|16321.8|16309.8|16321.8|16309.8|16321.8|16309.8|16321.8|16309.8|0
1704565200000|2024-01-06 18:20:00|16318.8|16306.8|16318.8|16306.8|16318.8|16306.8|16318.8|16306.8|0
1704565500000|2024-01-06 18:25:00|16317.8|16305.8|16317.8|16305.8|16317.8|16305.8|16317.8|16305.8|0
1704587100000|2024-01-07 00:25:00|16318.4|16306.4|16318.4|16306.4|16318.4|16306.4|16318.4|16306.4|0
1704588900000|2024-01-07 00:55:00|16318.6|16306.6|16318.6|16306.6|16318.6|16306.6|16318.6|16306.6|0
1704619800000|2024-01-07 09:30:00|16320.2|16308.2|16321.8|16309.8|16321.8|16309.8|16320.2|16308.2|0
1704620400000|2024-01-07 09:40:00|16327.8|16315.8|16331.5|16319.5|16331.8|16319.8|16327.8|16315.8|0
1704624600000|2024-01-07 10:50:00|16331.2|16319.2|16331.2|16319.2|16331.2|16319.2|16331.2|16319.2|0
1704630000000|2024-01-07 12:20:00|16330.1|16318.1|16330.1|16318.1|16330.1|16318.1|16330.1|16318.1|0
1704633900000|2024-01-07 13:25:00|16334.2|16322.2|16334.2|16322.2|16334.2|16322.2|16334.2|16322.2|0
1704640200000|2024-01-07 15:10:00|16340|16328|16341.2|16329.2|16341.2|16329.2|16340|16328|0
1704641700000|2024-01-07 15:35:00|16339.1|16327.1|16339.1|16327.1|16339.1|16327.1|16339.1|16327.1|0
1704643500000|2024-01-07 16:05:00|16333.3|16321.3|16333.3|16321.3|16333.3|16321.3|16333.3|16321.3|0
1704646200000|2024-01-07 16:50:00|16332.8|16320.8|16332.8|16320.8|16332.8|16320.8|16332.8|16320.8|0
1704646500000|2024-01-07 16:55:00|16333|16321|16333|16321|16333|16321|16333|16321|0
1704649800000|2024-01-07 17:50:00|16331.9|16319.9|16331.9|16319.9|16331.9|16319.9|16331.9|16319.9|0
1704658200000|2024-01-07 20:10:00|16326|16314|16326|16314|16326|16314|16326|16314|0
1704664500000|2024-01-07 21:55:00|16327.2|16315.2|16328.4|16316.4|16328.4|16316.4|16327.2|16315.2|0
1704666000000|2024-01-07 22:20:00|16331.3|16319.3|16331.3|16319.3|16331.3|16319.3|16331.3|16319.3|0
1704668400000|2024-01-07 23:00:00|16313.5|16301.5|16336|16324|16338.3|16326.3|16310.9|16298.9|0
1704668700000|2024-01-07 23:05:00|16336.3|16324.3|16337|16325|16340.2|16328.2|16334.7|16322.7|0
1704669000000|2024-01-07 23:10:00|16337.3|16325.3|16332.8|16320.8|16337.3|16325.3|16326.4|16314.4|0
1704669300000|2024-01-07 23:15:00|16333.2|16321.2|16335.7|16323.7|16335.7|16323.7|16331.3|16319.3|0
1704669600000|2024-01-07 23:20:00|16335.5|16323.5|16333.3|16321.3|16336.4|16324.4|16329.9|16317.9|0
1704669900000|2024-01-07 23:25:00|16333.2|16321.2|16329.2|16317.2|16333.9|16321.9|16329.2|16317.2|0
1704670200000|2024-01-07 23:30:00|16328.7|16316.7|16324.7|16312.7|16332.3|16320.3|16324.2|16312.2|0
1704670500000|2024-01-07 23:35:00|16325.2|16313.2|16322.8|16310.8|16326|16314|16321|16309|0
1704670800000|2024-01-07 23:40:00|16322.7|16310.7|16322|16310|16324.8|16312.8|16320.8|16308.8|0
1704671100000|2024-01-07 23:45:00|16321.9|16309.9|16328.2|16316.2|16328.7|16316.7|16321.9|16309.9|0
1704671400000|2024-01-07 23:50:00|16328|16316|16331.7|16319.7|16331.8|16319.8|16327.7|16315.7|0
1704671700000|2024-01-07 23:55:00|16331.8|16319.8|16333.2|16321.2|16334.9|16322.9|16330.5|16318.5|0
1704672000000|2024-01-08 00:00:00|16332.9|16320.9|16337.2|16325.2|16337.7|16325.7|16332.7|16320.7|0
1704672300000|2024-01-08 00:05:00|16337.3|16325.3|16337.7|16325.7|16338.9|16326.9|16336.2|16324.2|0
1704672600000|2024-01-08 00:10:00|16337.8|16325.8|16338.2|16326.2|16339.7|16327.7|16337.8|16325.8|0
1704672900000|2024-01-08 00:15:00|16338|16326|16344|16332|16344|16332|16338|16326|0
1704673200000|2024-01-08 00:20:00|16343.9|16331.9|16342.3|16330.3|16346.8|16334.8|16342.3|16330.3|0
1704673500000|2024-01-08 00:25:00|16342.4|16330.4|16345.4|16333.4|16346.7|16334.7|16342.4|16330.4|0
1704673800000|2024-01-08 00:30:00|16345.2|16333.2|16347|16335|16348|16336|16344.3|16332.3|0
1704674100000|2024-01-08 00:35:00|16346.9|16334.9|16342.3|16330.3|16347.4|16335.4|16341.4|16329.4|0
1704674400000|2024-01-08 00:40:00|16342.4|16330.4|16341.4|16329.4|16343|16331|16339.9|16327.9|0
1704674700000|2024-01-08 00:45:00|16341.3|16329.3|16342.9|16330.9|16343.3|16331.3|16341.3|16329.3|0
1704675000000|2024-01-08 00:50:00|16342.7|16330.7|16346.4|16334.4|16348.2|16336.2|16342.7|16330.7|0
1704675300000|2024-01-08 00:55:00|16346.5|16334.5|16343.4|16331.4|16346.8|16334.8|16342.8|16330.8|0
1704675600000|2024-01-08 01:00:00|16343.3|16331.3|16343|16331|16343.8|16331.8|16339|16327|0
1704675900000|2024-01-08 01:05:00|16342.7|16330.7|16349.7|16337.7|16349.8|16337.8|16342.7|16330.7|0
1704676200000|2024-01-08 01:10:00|16349.5|16337.5|16350.2|16338.2|16350.3|16338.3|16347.9|16335.9|0
1704676500000|2024-01-08 01:15:00|16350|16338|16349.2|16337.2|16350.4|16338.4|16347.4|16335.4|0
1704676800000|2024-01-08 01:20:00|16349|16337|16349.4|16337.4|16349.9|16337.9|16347|16335|0
1704677100000|2024-01-08 01:25:00|16349.3|16337.3|16342.5|16330.5|16349.3|16337.3|16342.5|16330.5|0
1704677400000|2024-01-08 01:30:00|16342.4|16330.4|16347.8|16335.8|16348.7|16336.7|16341.7|16329.7|0
1704677700000|2024-01-08 01:35:00|16347.7|16335.7|16343.7|16331.7|16347.7|16335.7|16341.4|16329.4|0
1704678000000|2024-01-08 01:40:00|16343.5|16331.5|16341.8|16329.8|16343.5|16331.5|16339.5|16327.5|0
1704678300000|2024-01-08 01:45:00|16341.9|16329.9|16336.7|16324.7|16342.7|16330.7|16336.5|16324.5|0
1704678600000|2024-01-08 01:50:00|16333|16321|16324.2|16312.2|16334.7|16322.7|16323.8|16311.8|0
1704678900000|2024-01-08 01:55:00|16324.5|16312.5|16319.3|16307.3|16325.4|16313.4|16318.7|16306.7|0
1704679200000|2024-01-08 02:00:00|16317.9|16305.9|16314|16302|16318.9|16306.9|16309.8|16297.8|0
1704679500000|2024-01-08 02:05:00|16313.5|16301.5|16314.3|16302.3|16316.2|16304.2|16312|16300|0
1704679800000|2024-01-08 02:10:00|16314.4|16302.4|16315.9|16303.9|16316.3|16304.3|16312.7|16300.7|0
1704680100000|2024-01-08 02:15:00|16316|16304|16314.7|16302.7|16316|16304|16310.9|16298.9|0
1704680400000|2024-01-08 02:20:00|16314.5|16302.5|16311.4|16299.4|16314.8|16302.8|16308.4|16296.4|0
1704680700000|2024-01-08 02:25:00|16311.7|16299.7|16314.3|16302.3|16314.8|16302.8|16311.7|16299.7|0
1704681000000|2024-01-08 02:30:00|16314.2|16302.2|16312.7|16300.7|16315|16303|16310.5|16298.5|0
1704681300000|2024-01-08 02:35:00|16312.4|16300.4|16309.8|16297.8|16312.9|16300.9|16309.8|16297.8|0
1704681600000|2024-01-08 02:40:00|16309.9|16297.9|16310.7|16298.7|16312.4|16300.4|16308.4|16296.4|0
1704681900000|2024-01-08 02:45:00|16310.8|16298.8|16312.2|16300.2|16315.4|16303.4|16310.5|16298.5|0
1704682200000|2024-01-08 02:50:00|16312.3|16300.3|16312.5|16300.5|16314.3|16302.3|16311.7|16299.7|0
1704682500000|2024-01-08 02:55:00|16312.9|16300.9|16311.8|16299.8|16313.5|16301.5|16309.2|16297.2|0
1704682800000|2024-01-08 03:00:00|16311.9|16299.9|16308.9|16296.9|16311.9|16299.9|16306.2|16294.2|0
1704683100000|2024-01-08 03:05:00|16308.7|16296.7|16304.7|16292.7|16313.4|16301.4|16304.7|16292.7|0
1704683400000|2024-01-08 03:10:00|16304.5|16292.5|16304.9|16292.9|16306.7|16294.7|16303|16291|0
1704683700000|2024-01-08 03:15:00|16305|16293|16306.7|16294.7|16307.9|16295.9|16304.4|16292.4|0
1704684000000|2024-01-08 03:20:00|16306.8|16294.8|16303.7|16291.7|16307.4|16295.4|16301.8|16289.8|0
1704684300000|2024-01-08 03:25:00|16303.8|16291.8|16301.4|16289.4|16304|16292|16301.3|16289.3|0
1704684600000|2024-01-08 03:30:00|16301.7|16289.7|16298|16286|16301.9|16289.9|16297.3|16285.3|0
1704684900000|2024-01-08 03:35:00|16298.2|16286.2|16294.2|16282.2|16298.4|16286.4|16290.7|16278.7|0
1704685200000|2024-01-08 03:40:00|16294|16282|16294.2|16282.2|16296.8|16284.8|16291.5|16279.5|0
1704685500000|2024-01-08 03:45:00|16294.3|16282.3|16292.4|16280.4|16295.4|16283.4|16291.8|16279.8|0
1704685800000|2024-01-08 03:50:00|16292.3|16280.3|16291|16279|16293.9|16281.9|16289.9|16277.9|0
1704686100000|2024-01-08 03:55:00|16290.9|16278.9|16291.4|16279.4|16292|16280|16288.4|16276.4|0
1704686400000|2024-01-08 04:00:00|16291.2|16279.2|16292.8|16280.8|16293.8|16281.8|16290.3|16278.3|0
1704686700000|2024-01-08 04:05:00|16291.9|16279.9|16291.7|16279.7|16292.3|16280.3|16290.4|16278.4|0
1704687000000|2024-01-08 04:10:00|16291.8|16279.8|16294.9|16282.9|16295.5|16283.5|16291|16279|0
1704687300000|2024-01-08 04:15:00|16295|16283|16295.5|16283.5|16296.5|16284.5|16294.9|16282.9|0
1704687600000|2024-01-08 04:20:00|16295.9|16283.9|16299.4|16287.4|16299.7|16287.7|16295.9|16283.9|0
1704687900000|2024-01-08 04:25:00|16299.2|16287.2|16296.9|16284.9|16300.4|16288.4|16296.9|16284.9|0
1704688200000|2024-01-08 04:30:00|16296.7|16284.7|16296.2|16284.2|16297.9|16285.9|16296.2|16284.2|0
1704688500000|2024-01-08 04:35:00|16296|16284|16297.4|16285.4|16297.8|16285.8|16295.8|16283.8|0
1704688800000|2024-01-08 04:40:00|16297.3|16285.3|16294.3|16282.3|16297.8|16285.8|16294.2|16282.2|0
1704689100000|2024-01-08 04:45:00|16294.4|16282.4|16299|16287|16299|16287|16294.2|16282.2|0
1704689400000|2024-01-08 04:50:00|16299.3|16287.3|16298.4|16286.4|16299.4|16287.4|16297|16285|0
1704689700000|2024-01-08 04:55:00|16298.5|16286.5|16298.9|16286.9|16300.3|16288.3|16297.5|16285.5|0
1704690000000|2024-01-08 05:00:00|16299.2|16287.2|16301|16289|16301.7|16289.7|16297.5|16285.5|0
1704690300000|2024-01-08 05:05:00|16300.7|16288.7|16303.9|16291.9|16303.9|16291.9|16299.9|16287.9|0
1704690600000|2024-01-08 05:10:00|16303.5|16291.5|16302.3|16290.3|16305.2|16293.2|16301.2|16289.2|0
1704690900000|2024-01-08 05:15:00|16302.4|16290.4|16302.8|16290.8|16304.5|16292.5|16301.5|16289.5|0
1704691200000|2024-01-08 05:20:00|16302.7|16290.7|16297.2|16285.2|16303.2|16291.2|16297|16285|0
1704691500000|2024-01-08 05:25:00|16297.3|16285.3|16297.4|16285.4|16298.7|16286.7|16295.8|16283.8|0
1704691800000|2024-01-08 05:30:00|16297.2|16285.2|16291.8|16279.8|16298.5|16286.5|16291|16279|0
1704692100000|2024-01-08 05:35:00|16291.7|16279.7|16288.4|16276.4|16292.8|16280.8|16287.2|16275.2|0
1704692400000|2024-01-08 05:40:00|16288.3|16276.3|16290.3|16278.3|16294.4|16282.4|16288.3|16276.3|0
1704692700000|2024-01-08 05:45:00|16290.4|16278.4|16292.2|16280.2|16292.2|16280.2|16288.7|16276.7|0
1704693000000|2024-01-08 05:50:00|16292.7|16280.7|16292.7|16280.7|16293.2|16281.2|16287.5|16275.5|0
1704693300000|2024-01-08 05:55:00|16292.8|16280.8|16291.9|16279.9|16295.5|16283.5|16290|16278|0
1704693600000|2024-01-08 06:00:00|16292|16280|16291.7|16279.7|16292.7|16280.7|16289|16277|0
1704693900000|2024-01-08 06:05:00|16291.4|16279.4|16300.4|16288.4|16302.8|16290.8|16291.2|16279.2|0
1704694200000|2024-01-08 06:10:00|16300.2|16288.2|16297.9|16285.9|16300.2|16288.2|16291.5|16279.5|0
1704694500000|2024-01-08 06:15:00|16298|16286|16297.9|16285.9|16298.8|16286.8|16296.8|16284.8|0
1704694800000|2024-01-08 06:20:00|16298.3|16286.3|16293.7|16281.7|16298.7|16286.7|16293.2|16281.2|0
1704695100000|2024-01-08 06:25:00|16293.5|16281.5|16297.3|16285.3|16298.3|16286.3|16293.2|16281.2|0
1704695400000|2024-01-08 06:30:00|16297.4|16285.4|16290.7|16278.7|16297.4|16285.4|16282.8|16270.8|0
1704695700000|2024-01-08 06:35:00|16290.8|16278.8|16284.8|16272.8|16294|16282|16284.7|16272.7|0
1704696000000|2024-01-08 06:40:00|16284.9|16272.9|16282.7|16270.7|16286.3|16274.3|16282.5|16270.5|0
1704696300000|2024-01-08 06:45:00|16282.8|16270.8|16287|16275|16287.7|16275.7|16282.8|16270.8|0
1704696600000|2024-01-08 06:50:00|16286.9|16274.9|16291.3|16279.3|16293.5|16281.5|16286.4|16274.4|0
1704696900000|2024-01-08 06:55:00|16291.2|16279.2|16289.3|16277.3|16292.4|16280.4|16289|16277|0
1704697200000|2024-01-08 07:00:00|16288.9|16276.9|16295|16283|16297.2|16285.2|16288.9|16276.9|0
1704697500000|2024-01-08 07:05:00|16295.7|16283.7|16305.9|16293.9|16308.7|16296.7|16295.4|16283.4|0
1704697800000|2024-01-08 07:10:00|16305.8|16293.8|16310.2|16298.2|16312.3|16300.3|16305|16293|0
1704698100000|2024-01-08 07:15:00|16310.4|16298.4|16301.4|16289.4|16311.3|16299.3|16301.3|16289.3|0
1704698400000|2024-01-08 07:20:00|16301.5|16289.5|16305.4|16293.4|16307.4|16295.4|16301.3|16289.3|0
1704698700000|2024-01-08 07:25:00|16305.3|16293.3|16303.7|16291.7|16307|16295|16302|16290|0
1704699000000|2024-01-08 07:30:00|16303.8|16291.8|16298.2|16286.2|16304.9|16292.9|16298.2|16286.2|0
1704699300000|2024-01-08 07:35:00|16298|16286|16289.9|16277.9|16298.5|16286.5|16288.9|16276.9|0
1704699600000|2024-01-08 07:40:00|16289.7|16277.7|16292|16280|16293.9|16281.9|16287.3|16275.3|0
1704699900000|2024-01-08 07:45:00|16293.9|16281.9|16297.9|16285.9|16300.7|16288.7|16293.9|16281.9|0
1704700200000|2024-01-08 07:50:00|16296.2|16284.2|16297.7|16285.7|16301.2|16289.2|16296.2|16284.2|0
1704700500000|2024-01-08 07:55:00|16297.8|16285.8|16293.3|16281.3|16300.3|16288.3|16291.8|16279.8|0
1704700800000|2024-01-08 08:00:00|16294.3|16282.3|16303.9|16291.9|16304.9|16292.9|16290.4|16278.4|0
1704701100000|2024-01-08 08:05:00|16303.8|16291.8|16290.4|16278.4|16303.8|16291.8|16286.4|16274.4|0
1704701400000|2024-01-08 08:10:00|16290.7|16278.7|16285.3|16273.3|16300.2|16288.2|16275.4|16263.4|0
1704701700000|2024-01-08 08:15:00|16286.7|16274.7|16298|16286|16302.5|16290.5|16281.5|16269.5|0
1704702000000|2024-01-08 08:20:00|16298.3|16286.3|16300.7|16288.7|16304.9|16292.9|16296.2|16284.2|0
1704702300000|2024-01-08 08:25:00|16301.7|16289.7|16301.2|16289.2|16301.7|16289.7|16291.9|16279.9|0
1704702600000|2024-01-08 08:30:00|16301.3|16289.3|16301.5|16289.5|16303.9|16291.9|16293|16281|0
1704702900000|2024-01-08 08:35:00|16301|16289|16296.3|16284.3|16301.9|16289.9|16294.7|16282.7|0
1704703200000|2024-01-08 08:40:00|16297.2|16285.2|16288.7|16276.7|16303.8|16291.8|16285.4|16273.4|0
1704703500000|2024-01-08 08:45:00|16289.2|16277.2|16291.7|16279.7|16292.5|16280.5|16284.5|16272.5|0
1704703800000|2024-01-08 08:50:00|16291.2|16279.2|16280.8|16268.8|16292.3|16280.3|16280.8|16268.8|0
1704704100000|2024-01-08 08:55:00|16281.3|16269.3|16275.5|16263.5|16281.4|16269.4|16273.9|16261.9|0
1704704400000|2024-01-08 09:00:00|16276|16264|16278.4|16266.4|16284.5|16272.5|16272|16260|0
1704704700000|2024-01-08 09:05:00|16278.9|16266.9|16286.5|16274.5|16287.7|16275.7|16274.8|16262.8|0
1704705000000|2024-01-08 09:10:00|16286.7|16274.7|16280.3|16268.3|16288.3|16276.3|16279|16267|0
1704705300000|2024-01-08 09:15:00|16280.5|16268.5|16275.8|16263.8|16286.2|16274.2|16275.5|16263.5|0
1704705600000|2024-01-08 09:20:00|16275|16263|16258|16246|16278.8|16266.8|16257.2|16245.2|0
1704705900000|2024-01-08 09:25:00|16258.2|16246.2|16253.5|16241.5|16265.7|16253.7|16251.3|16239.3|0
1704706200000|2024-01-08 09:30:00|16252.5|16240.5|16234.2|16222.2|16252.5|16240.5|16231.2|16219.2|0
1704706500000|2024-01-08 09:35:00|16235|16223|16236|16224|16240.2|16228.2|16229.2|16217.2|0
1704706800000|2024-01-08 09:40:00|16235.7|16223.7|16250.9|16238.9|16251.3|16239.3|16235.3|16223.3|0
1704707100000|2024-01-08 09:45:00|16250|16238|16261.7|16249.7|16264.4|16252.4|16250|16238|0
1704707400000|2024-01-08 09:50:00|16261.8|16249.8|16272|16260|16273.7|16261.7|16261|16249|0
1704707700000|2024-01-08 09:55:00|16272.8|16260.8|16270.5|16258.5|16275.9|16263.9|16270.2|16258.2|0
1704708000000|2024-01-08 10:00:00|16270.7|16258.7|16275.4|16263.4|16282.2|16270.2|16270.7|16258.7|0
1704708300000|2024-01-08 10:05:00|16276|16264|16278|16266|16280.2|16268.2|16272.5|16260.5|0
1704708600000|2024-01-08 10:10:00|16277|16265|16276.2|16264.2|16279.9|16267.9|16270.9|16258.9|0
1704708900000|2024-01-08 10:15:00|16276.4|16264.4|16281|16269|16284.4|16272.4|16272.2|16260.2|0
1704709200000|2024-01-08 10:20:00|16281.2|16269.2|16283.5|16271.5|16285.9|16273.9|16279.5|16267.5|0
1704709500000|2024-01-08 10:25:00|16284.2|16272.2|16284.4|16272.4|16287.7|16275.7|16278.7|16266.7|0
1704709800000|2024-01-08 10:30:00|16285.5|16273.5|16292.3|16280.3|16294.5|16282.5|16283|16271|0
1704710100000|2024-01-08 10:35:00|16291.5|16279.5|16283.4|16271.4|16293|16281|16282.3|16270.3|0
1704710400000|2024-01-08 10:40:00|16283.3|16271.3|16282.2|16270.2|16287.7|16275.7|16280.7|16268.7|0
1704710700000|2024-01-08 10:45:00|16282.8|16270.8|16278.2|16266.2|16286.3|16274.3|16276.8|16264.8|0
1704711000000|2024-01-08 10:50:00|16278.5|16266.5|16279.2|16267.2|16281.9|16269.9|16274.3|16262.3|0
1704711300000|2024-01-08 10:55:00|16278.8|16266.8|16274.4|16262.4|16280.3|16268.3|16272.7|16260.7|0
1704711600000|2024-01-08 11:00:00|16273.2|16261.2|16264|16252|16276.9|16264.9|16263.9|16251.9|0
1704711900000|2024-01-08 11:05:00|16263.3|16251.3|16275.2|16263.2|16276.2|16264.2|16261.3|16249.3|0
1704712200000|2024-01-08 11:10:00|16275|16263|16293.8|16281.8|16297|16285|16275|16263|0
1704712500000|2024-01-08 11:15:00|16294.3|16282.3|16283|16271|16295.7|16283.7|16281|16269|0
1704712800000|2024-01-08 11:20:00|16282.9|16270.9|16281.3|16269.3|16290.7|16278.7|16277.8|16265.8|0
1704713100000|2024-01-08 11:25:00|16281.5|16269.5|16290|16278|16291.4|16279.4|16279.3|16267.3|0
1704713400000|2024-01-08 11:30:00|16289.5|16277.5|16295.8|16283.8|16295.9|16283.9|16286.8|16274.8|0
1704713700000|2024-01-08 11:35:00|16296.7|16284.7|16301.5|16289.5|16301.9|16289.9|16288.5|16276.5|0
1704714000000|2024-01-08 11:40:00|16301.8|16289.8|16312.9|16300.9|16313.7|16301.7|16301.8|16289.8|0
1704714300000|2024-01-08 11:45:00|16313|16301|16312.3|16300.3|16316.5|16304.5|16308.2|16296.2|0
1704714600000|2024-01-08 11:50:00|16313.2|16301.2|16306.5|16294.5|16314.5|16302.5|16306.3|16294.3|0
1704714900000|2024-01-08 11:55:00|16306.3|16294.3|16308.9|16296.9|16311.2|16299.2|16304.5|16292.5|0
1704715200000|2024-01-08 12:00:00|16309.7|16297.7|16310.4|16298.4|16311|16299|16304|16292|0
1704715500000|2024-01-08 12:05:00|16310.3|16298.3|16323.9|16311.9|16323.9|16311.9|16308.7|16296.7|0
1704715800000|2024-01-08 12:10:00|16324.7|16312.7|16325.9|16313.9|16326|16314|16321|16309|0
1704716100000|2024-01-08 12:15:00|16325.8|16313.8|16321.2|16309.2|16326.5|16314.5|16319.2|16307.2|0
1704716400000|2024-01-08 12:20:00|16321|16309|16320|16308|16322.5|16310.5|16315.9|16303.9|0
1704716700000|2024-01-08 12:25:00|16319.8|16307.8|16321.4|16309.4|16324.9|16312.9|16318.3|16306.3|0
1704717000000|2024-01-08 12:30:00|16321|16309|16310|16298|16322.4|16310.4|16308.5|16296.5|0
1704717300000|2024-01-08 12:35:00|16310.2|16298.2|16305.2|16293.2|16312.8|16300.8|16304.3|16292.3|0
1704717600000|2024-01-08 12:40:00|16305.8|16293.8|16306|16294|16308.7|16296.7|16303.4|16291.4|0
1704717900000|2024-01-08 12:45:00|16305.9|16293.9|16312.9|16300.9|16313.4|16301.4|16305.7|16293.7|0
1704718200000|2024-01-08 12:50:00|16312.8|16300.8|16308.9|16296.9|16315.3|16303.3|16304.2|16292.2|0
1704718500000|2024-01-08 12:55:00|16309|16297|16335|16323|16336|16324|16306|16294|0
1704718800000|2024-01-08 13:00:00|16335.3|16323.3|16331.7|16319.7|16339.4|16327.4|16329.9|16317.9|0
1704719100000|2024-01-08 13:05:00|16332|16320|16322|16310|16332.3|16320.3|16321.9|16309.9|0
1704719400000|2024-01-08 13:10:00|16322.2|16310.2|16326.8|16314.8|16328.2|16316.2|16320.3|16308.3|0
1704719700000|2024-01-08 13:15:00|16326.7|16314.7|16337.2|16325.2|16337.2|16325.2|16326.7|16314.7|0
1704720000000|2024-01-08 13:20:00|16337.3|16325.3|16345|16333|16345.3|16333.3|16333.8|16321.8|0
1704720300000|2024-01-08 13:25:00|16347.4|16335.4|16341.5|16329.5|16347.7|16335.7|16339|16327|0
1704720600000|2024-01-08 13:30:00|16341.3|16329.3|16339.7|16327.7|16347|16335|16339|16327|0
1704720900000|2024-01-08 13:35:00|16339.5|16327.5|16339.9|16327.9|16344.3|16332.3|16336.7|16324.7|0
1704721200000|2024-01-08 13:40:00|16339.2|16327.2|16341|16329|16344.5|16332.5|16337.4|16325.4|0
1704721500000|2024-01-08 13:45:00|16341.2|16329.2|16330.4|16318.4|16341.2|16329.2|16327.4|16315.4|0
1704721800000|2024-01-08 13:50:00|16329.7|16317.7|16329.8|16317.8|16336.8|16324.8|16328.9|16316.9|0
1704722100000|2024-01-08 13:55:00|16329.7|16317.7|16327.9|16315.9|16330|16318|16321.4|16309.4|0
1704722400000|2024-01-08 14:00:00|16329.2|16317.2|16328.7|16316.7|16344.9|16332.9|16328.3|16316.3|0
1704722700000|2024-01-08 14:05:00|16328.4|16316.4|16335.2|16323.2|16335.2|16323.2|16322.7|16310.7|0
1704723000000|2024-01-08 14:10:00|16334.4|16322.4|16345.9|16333.9|16347.8|16335.8|16334.2|16322.2|0
1704723300000|2024-01-08 14:15:00|16350.8|16338.8|16355.8|16343.8|16356.8|16344.8|16348.2|16336.2|0
1704723600000|2024-01-08 14:20:00|16356.4|16344.4|16353.3|16341.3|16359|16347|16350.9|16338.9|0
1704723900000|2024-01-08 14:25:00|16352.2|16340.2|16361.9|16349.9|16363.9|16351.9|16350|16338|0
1704724200000|2024-01-08 14:30:00|16362.8|16350.8|16395.8|16383.8|16398.5|16386.5|16357.2|16345.2|0
1704724500000|2024-01-08 14:35:00|16396.9|16384.9|16418.2|16406.2|16418.2|16406.2|16393.5|16381.5|0
1704724800000|2024-01-08 14:40:00|16418.7|16406.7|16427.5|16415.5|16427.7|16415.7|16412.5|16400.5|0
1704725100000|2024-01-08 14:45:00|16430.4|16418.4|16431.5|16419.5|16446.9|16434.9|16430|16418|0
1704725400000|2024-01-08 14:50:00|16433.8|16421.8|16444.3|16432.3|16446.1|16434.1|16429.1|16417.1|0
1704725700000|2024-01-08 14:55:00|16444.5|16432.5|16480.9|16468.9|16483.6|16471.6|16434.6|16422.6|0
1704726000000|2024-01-08 15:00:00|16481.4|16469.4|16491.9|16479.9|16492.6|16480.6|16464.4|16452.4|0
1704726300000|2024-01-08 15:05:00|16492.4|16480.4|16488.8|16476.8|16494.6|16482.6|16484.1|16472.1|0
1704726600000|2024-01-08 15:10:00|16489.3|16477.3|16476.4|16464.4|16494|16482|16474.4|16462.4|0
1704726900000|2024-01-08 15:15:00|16477.4|16465.4|16492.4|16480.4|16493.6|16481.6|16474.6|16462.6|0
1704727200000|2024-01-08 15:20:00|16492.5|16480.5|16480|16468|16493.6|16481.6|16476.6|16464.6|0
1704727500000|2024-01-08 15:25:00|16480.6|16468.6|16490.7|16478.7|16493.5|16481.5|16477.4|16465.4|0
1704727800000|2024-01-08 15:30:00|16492.1|16480.1|16504.5|16492.5|16505.1|16493.1|16492.1|16480.1|0
1704728100000|2024-01-08 15:35:00|16504.6|16492.6|16496.7|16484.7|16504.9|16492.9|16491|16479|0
1704728400000|2024-01-08 15:40:00|16496.6|16484.6|16501.6|16489.6|16509.4|16497.4|16494.4|16482.4|0
1704728700000|2024-01-08 15:45:00|16503.5|16491.5|16519.9|16507.9|16519.9|16507.9|16502.4|16490.4|0
1704729000000|2024-01-08 15:50:00|16519.5|16507.5|16510.5|16498.5|16521|16509|16509.5|16497.5|0
1704729300000|2024-01-08 15:55:00|16511.9|16499.9|16507.6|16495.6|16515.5|16503.5|16504.2|16492.2|0
1704729600000|2024-01-08 16:00:00|16510.9|16498.9|16505.9|16493.9|16510.9|16498.9|16503|16491|0
1704729900000|2024-01-08 16:05:00|16506.5|16494.5|16506|16494|16522.4|16510.4|16505.4|16493.4|0
1704730200000|2024-01-08 16:10:00|16506.7|16494.7|16501|16489|16507.6|16495.6|16492.1|16480.1|0
1704730500000|2024-01-08 16:15:00|16502.5|16490.5|16506.1|16494.1|16507.9|16495.9|16493.6|16481.6|0
1704730800000|2024-01-08 16:20:00|16507.1|16495.1|16502.7|16490.7|16517|16505|16498.4|16486.4|0
1704731100000|2024-01-08 16:25:00|16503.1|16491.1|16498.1|16486.1|16505|16493|16492.9|16480.9|0
1704731400000|2024-01-08 16:30:00|16499.2|16487.2|16510.1|16498.1|16513.6|16501.6|16497.6|16485.6|0
1704731700000|2024-01-08 16:35:00|16509.5|16497.5|16511.7|16499.7|16519.1|16507.1|16505.6|16493.6|0
1704732000000|2024-01-08 16:40:00|16512|16500|16501.4|16489.4|16512.9|16500.9|16500.7|16488.7|0
1704732300000|2024-01-08 16:45:00|16502.9|16490.9|16506.2|16494.2|16510.7|16498.7|16499.9|16487.9|0
1704732600000|2024-01-08 16:50:00|16506.4|16494.4|16510.9|16498.9|16512.5|16500.5|16502.9|16490.9|0
1704732900000|2024-01-08 16:55:00|16510.7|16498.7|16525.7|16513.7|16529|16517|16502.6|16490.6|0
1704733200000|2024-01-08 17:00:00|16527.1|16515.1|16535.2|16523.2|16540.5|16528.5|16526|16514|0
1704733500000|2024-01-08 17:05:00|16534.5|16522.5|16539.7|16527.7|16546.5|16534.5|16531.4|16519.4|0
1704733800000|2024-01-08 17:10:00|16539.2|16527.2|16538|16526|16542.7|16530.7|16535.2|16523.2|0
1704734100000|2024-01-08 17:15:00|16537.5|16525.5|16541.5|16529.5|16543.6|16531.6|16536.7|16524.7|0
1704734400000|2024-01-08 17:20:00|16540.6|16528.6|16531|16519|16540.6|16528.6|16524.7|16512.7|0
1704734700000|2024-01-08 17:25:00|16530.7|16518.7|16534.7|16522.7|16535.5|16523.5|16527.7|16515.7|0
1704735000000|2024-01-08 17:30:00|16535.7|16523.7|16547.7|16535.7|16548.4|16536.4|16532.5|16520.5|0
1704735300000|2024-01-08 17:35:00|16547.5|16535.5|16554.7|16542.7|16556.5|16544.5|16546|16534|0
1704735600000|2024-01-08 17:40:00|16555.5|16543.5|16556.7|16544.7|16563.6|16551.6|16553.7|16541.7|0
1704735900000|2024-01-08 17:45:00|16556.9|16544.9|16556.6|16544.6|16558.9|16546.9|16551.7|16539.7|0
1704736200000|2024-01-08 17:50:00|16556.5|16544.5|16566|16554|16568.1|16556.1|16552.9|16540.9|0
1704736500000|2024-01-08 17:55:00|16566.1|16554.1|16567|16555|16567|16555|16559.5|16547.5|0
1704736800000|2024-01-08 18:00:00|16566.2|16554.2|16559.6|16547.6|16567.2|16555.2|16556.4|16544.4|0
1704737100000|2024-01-08 18:05:00|16559.5|16547.5|16564.4|16552.4|16569|16557|16559.5|16547.5|0
1704737400000|2024-01-08 18:10:00|16564.6|16552.6|16564|16552|16567.5|16555.5|16556.1|16544.1|0
1704737700000|2024-01-08 18:15:00|16564.2|16552.2|16563.4|16551.4|16567.7|16555.7|16561|16549|0
1704738000000|2024-01-08 18:20:00|16563.6|16551.6|16570.1|16558.1|16571|16559|16562.4|16550.4|0
1704738300000|2024-01-08 18:25:00|16570.7|16558.7|16563.4|16551.4|16571.2|16559.2|16562.4|16550.4|0
1704738600000|2024-01-08 18:30:00|16563.6|16551.6|16564.7|16552.7|16567|16555|16561.1|16549.1|0
1704738900000|2024-01-08 18:35:00|16565.5|16553.5|16567.4|16555.4|16568.4|16556.4|16562.7|16550.7|0
1704739200000|2024-01-08 18:40:00|16567.9|16555.9|16573.4|16561.4|16574.7|16562.7|16565.6|16553.6|0
1704739500000|2024-01-08 18:45:00|16573.9|16561.9|16580.5|16568.5|16583.4|16571.4|16572.7|16560.7|0
1704739800000|2024-01-08 18:50:00|16580.6|16568.6|16581|16569|16582.2|16570.2|16575.7|16563.7|0
1704740100000|2024-01-08 18:55:00|16580.5|16568.5|16591.2|16579.2|16591.7|16579.7|16579.7|16567.7|0
1704740400000|2024-01-08 19:00:00|16590.5|16578.5|16587.5|16575.5|16591.5|16579.5|16584.1|16572.1|0
1704740700000|2024-01-08 19:05:00|16587.6|16575.6|16590.1|16578.1|16590.1|16578.1|16582|16570|0
1704741000000|2024-01-08 19:10:00|16590|16578|16600.4|16588.4|16601.6|16589.6|16588.4|16576.4|0
1704741300000|2024-01-08 19:15:00|16600.9|16588.9|16594.6|16582.6|16604.6|16592.6|16591.1|16579.1|0
1704741600000|2024-01-08 19:20:00|16593.4|16581.4|16589.5|16577.5|16593.8|16581.8|16586.9|16574.9|0
1704741900000|2024-01-08 19:25:00|16589.9|16577.9|16604.7|16592.7|16606|16594|16589.7|16577.7|0
1704742200000|2024-01-08 19:30:00|16606.4|16594.4|16614.5|16602.5|16617.5|16605.5|16605.8|16593.8|0
1704742500000|2024-01-08 19:35:00|16616.5|16604.5|16611.8|16599.8|16616.5|16604.5|16609|16597|0
1704742800000|2024-01-08 19:40:00|16611.9|16599.9|16616|16604|16618.7|16606.7|16611.2|16599.2|0
1704743100000|2024-01-08 19:45:00|16616.3|16604.3|16621.5|16609.5|16624.3|16612.3|16615|16603|0
1704743400000|2024-01-08 19:50:00|16621.9|16609.9|16625.9|16613.9|16629.2|16617.2|16620.2|16608.2|0
1704743700000|2024-01-08 19:55:00|16626|16614|16633.3|16621.3|16641.5|16629.5|16625.9|16613.9|0
1704744000000|2024-01-08 20:00:00|16632.7|16620.7|16633.7|16621.7|16634.5|16622.5|16621.9|16609.9|0
1704744300000|2024-01-08 20:05:00|16633.5|16621.5|16630.2|16618.2|16636.3|16624.3|16624.8|16612.8|0
1704744600000|2024-01-08 20:10:00|16630|16618|16624.5|16612.5|16631|16619|16619.3|16607.3|0
1704744900000|2024-01-08 20:15:00|16624|16612|16636.5|16624.5|16640|16628|16622.7|16610.7|0
1704745200000|2024-01-08 20:20:00|16637.4|16625.4|16636|16624|16638.5|16626.5|16631.5|16619.5|0
1704745500000|2024-01-08 20:25:00|16636.2|16624.2|16626.2|16614.2|16637.8|16625.8|16624.8|16612.8|0
1704745800000|2024-01-08 20:30:00|16626.4|16614.4|16633.8|16621.8|16634.3|16622.3|16622.5|16610.5|0
1704746100000|2024-01-08 20:35:00|16634.5|16622.5|16645.7|16633.7|16646.3|16634.3|16627.5|16615.5|0
1704746400000|2024-01-08 20:40:00|16646.2|16634.2|16639.5|16627.5|16650.5|16638.5|16635.6|16623.6|0
1704746700000|2024-01-08 20:45:00|16637.8|16625.8|16627.1|16615.1|16639.3|16627.3|16624.7|16612.7|0
1704747000000|2024-01-08 20:50:00|16630.2|16618.2|16652.7|16640.7|16655.8|16643.8|16630.2|16618.2|0
1704747300000|2024-01-08 20:55:00|16651.5|16639.5|16649.5|16637.5|16660|16648|16640.7|16628.7|0
1704747600000|2024-01-08 21:00:00|16648.2|16636.2|16649.4|16637.4|16654.5|16642.5|16648.1|16636.1|0
1704747900000|2024-01-08 21:05:00|16649.2|16637.2|16642|16630|16650.5|16638.5|16641|16629|0
1704748200000|2024-01-08 21:10:00|16641.2|16629.2|16644|16632|16644.6|16632.6|16639.5|16627.5|0
1704748500000|2024-01-08 21:15:00|16644.7|16632.7|16641.7|16629.7|16644.7|16632.7|16641.1|16629.1|0
1704748800000|2024-01-08 21:20:00|16642|16630|16641.9|16629.9|16644.9|16632.9|16641.5|16629.5|0
1704749100000|2024-01-08 21:25:00|16641.5|16629.5|16640.5|16628.5|16642.7|16630.7|16640|16628|0
1704749400000|2024-01-08 21:30:00|16640.4|16628.4|16639|16627|16641.1|16629.1|16639|16627|0
1704749700000|2024-01-08 21:35:00|16638.9|16626.9|16638.4|16626.4|16639.5|16627.5|16636.1|16624.1|0
1704750000000|2024-01-08 21:40:00|16638.2|16626.2|16638.4|16626.4|16639.4|16627.4|16637.1|16625.1|0
1704750300000|2024-01-08 21:45:00|16636.9|16624.9|16639|16627|16639.9|16627.9|16636.5|16624.5|0
1704750600000|2024-01-08 21:50:00|16639.5|16627.5|16638.5|16626.5|16639.5|16627.5|16637.1|16625.1|0
1704750900000|2024-01-08 21:55:00|16638.4|16626.4|16636.6|16624.6|16639.7|16627.7|16635.6|16623.6|0
1704751200000|2024-01-08 22:00:00|16636.5|16624.5|16639.8|16627.8|16639.8|16627.8|16636.2|16624.2|0
1704751500000|2024-01-08 22:05:00|16639.1|16627.1|16639.4|16627.4|16640.8|16628.8|16639|16627|0
1704751800000|2024-01-08 22:10:00|16639.3|16627.3|16640.2|16628.2|16640.3|16628.3|16639.2|16627.2|0
1704752100000|2024-01-08 22:15:00|16639.7|16627.7|16639.3|16627.3|16640.1|16628.1|16639.3|16627.3|0
1704752400000|2024-01-08 22:20:00|16639.4|16627.4|16639.1|16627.1|16639.5|16627.5|16638.2|16626.2|0
1704752700000|2024-01-08 22:25:00|16638.1|16626.1|16638.3|16626.3|16639.1|16627.1|16636.8|16624.8|0
1704753000000|2024-01-08 22:30:00|16638.5|16626.5|16637.9|16625.9|16638.5|16626.5|16635.6|16623.6|0
1704753300000|2024-01-08 22:35:00|16639.2|16627.2|16639.2|16627.2|16639.6|16627.6|16639.1|16627.1|0
1704753600000|2024-01-08 22:40:00|16639.3|16627.3|16638.4|16626.4|16639.5|16627.5|16637.8|16625.8|0
1704753900000|2024-01-08 22:45:00|16638.5|16626.5|16638.3|16626.3|16639.1|16627.1|16637.7|16625.7|0
1704754200000|2024-01-08 22:50:00|16638.9|16626.9|16639.3|16627.3|16639.3|16627.3|16637.9|16625.9|0
1704754500000|2024-01-08 22:55:00|16639.2|16627.2|16639.3|16627.3|16639.3|16627.3|16638.6|16626.6|0
1704754800000|2024-01-08 23:00:00|16640.3|16628.3|16635.3|16623.3|16640.3|16628.3|16632.1|16620.1|0
1704755100000|2024-01-08 23:05:00|16635.4|16623.4|16633.8|16621.8|16637.6|16625.6|16633.1|16621.1|0
1704755400000|2024-01-08 23:10:00|16634.2|16622.2|16635.3|16623.3|16636.8|16624.8|16633.4|16621.4|0
1704755700000|2024-01-08 23:15:00|16635.7|16623.7|16634.3|16622.3|16636.9|16624.9|16634.1|16622.1|0
1704756000000|2024-01-08 23:20:00|16634.2|16622.2|16633.1|16621.1|16634.8|16622.8|16631.3|16619.3|0
1704756300000|2024-01-08 23:25:00|16632.9|16620.9|16634.4|16622.4|16635.4|16623.4|16632.8|16620.8|0
1704756600000|2024-01-08 23:30:00|16634.7|16622.7|16633.6|16621.6|16634.9|16622.9|16632.8|16620.8|0
1704756900000|2024-01-08 23:35:00|16633.7|16621.7|16634.2|16622.2|16635.3|16623.3|16632.4|16620.4|0
1704757200000|2024-01-08 23:40:00|16634.6|16622.6|16634.2|16622.2|16635.1|16623.1|16633.6|16621.6|0
1704757500000|2024-01-08 23:45:00|16634.3|16622.3|16636.6|16624.6|16638.1|16626.1|16634.3|16622.3|0
1704757800000|2024-01-08 23:50:00|16636.4|16624.4|16634.6|16622.6|16636.7|16624.7|16634.4|16622.4|0
1704758100000|2024-01-08 23:55:00|16635.1|16623.1|16636.2|16624.2|16636.2|16624.2|16634.8|16622.8|0
1704758400000|2024-01-09 00:00:00|16635.3|16623.3|16637.9|16625.9|16639.7|16627.7|16634.7|16622.7|0
1704758700000|2024-01-09 00:05:00|16638.3|16626.3|16643.6|16631.6|16644.3|16632.3|16638.3|16626.3|0
1704759000000|2024-01-09 00:10:00|16643.3|16631.3|16639.7|16627.7|16643.8|16631.8|16639.4|16627.4|0
1704759300000|2024-01-09 00:15:00|16639.6|16627.6|16637.6|16625.6|16639.6|16627.6|16633.9|16621.9|0
1704759600000|2024-01-09 00:20:00|16637.8|16625.8|16638.1|16626.1|16638.7|16626.7|16636.2|16624.2|0
1704759900000|2024-01-09 00:25:00|16637.9|16625.9|16637.3|16625.3|16638.1|16626.1|16636.3|16624.3|0
1704760200000|2024-01-09 00:30:00|16637.4|16625.4|16638.3|16626.3|16638.4|16626.4|16635.7|16623.7|0
1704760500000|2024-01-09 00:35:00|16638.2|16626.2|16635.7|16623.7|16638.4|16626.4|16635.7|16623.7|0
1704760800000|2024-01-09 00:40:00|16635.8|16623.8|16636.8|16624.8|16637.4|16625.4|16635.1|16623.1|0
1704761100000|2024-01-09 00:45:00|16637.1|16625.1|16638.7|16626.7|16639.4|16627.4|16635.3|16623.3|0
1704761400000|2024-01-09 00:50:00|16638.6|16626.6|16638.7|16626.7|16640.9|16628.9|16638.4|16626.4|0
1704761700000|2024-01-09 00:55:00|16638.6|16626.6|16638.1|16626.1|16639.3|16627.3|16635.1|16623.1|0
1704762000000|2024-01-09 01:00:00|16638.2|16626.2|16636.2|16624.2|16638.6|16626.6|16635.4|16623.4|0
1704762300000|2024-01-09 01:05:00|16636.4|16624.4|16638.6|16626.6|16639.6|16627.6|16636.3|16624.3|0
1704762600000|2024-01-09 01:10:00|16638.7|16626.7|16639.7|16627.7|16639.7|16627.7|16636.9|16624.9|0
1704762900000|2024-01-09 01:15:00|16639.9|16627.9|16636.3|16624.3|16640.8|16628.8|16633.8|16621.8|0
1704763200000|2024-01-09 01:20:00|16636.4|16624.4|16641.3|16629.3|16641.7|16629.7|16636.3|16624.3|0
1704763500000|2024-01-09 01:25:00|16641.2|16629.2|16638.3|16626.3|16642.7|16630.7|16638.3|16626.3|0
1704763800000|2024-01-09 01:30:00|16638.4|16626.4|16637.9|16625.9|16640.4|16628.4|16637.2|16625.2|0
1704764100000|2024-01-09 01:35:00|16637.4|16625.4|16637.8|16625.8|16638.2|16626.2|16634.3|16622.3|0
1704764400000|2024-01-09 01:40:00|16637.7|16625.7|16635.1|16623.1|16638.9|16626.9|16634.1|16622.1|0
1704764700000|2024-01-09 01:45:00|16635.4|16623.4|16635.8|16623.8|16637.7|16625.7|16633.4|16621.4|0
1704765000000|2024-01-09 01:50:00|16635.9|16623.9|16638.6|16626.6|16640.7|16628.7|16635.9|16623.9|0
1704765300000|2024-01-09 01:55:00|16638.1|16626.1|16639.9|16627.9|16639.9|16627.9|16637.8|16625.8|0
1704765600000|2024-01-09 02:00:00|16639.8|16627.8|16638.3|16626.3|16640.7|16628.7|16637.2|16625.2|0
1704765900000|2024-01-09 02:05:00|16638.4|16626.4|16639.4|16627.4|16640.2|16628.2|16637.1|16625.1|0
1704766200000|2024-01-09 02:10:00|16638.1|16626.1|16641.3|16629.3|16641.3|16629.3|16636.8|16624.8|0
1704766500000|2024-01-09 02:15:00|16641.2|16629.2|16643.6|16631.6|16644.6|16632.6|16640.4|16628.4|0
1704766800000|2024-01-09 02:20:00|16643.7|16631.7|16645.2|16633.2|16645.6|16633.6|16642.7|16630.7|0
1704767100000|2024-01-09 02:25:00|16644.8|16632.8|16645.2|16633.2|16646.3|16634.3|16643.4|16631.4|0
1704767400000|2024-01-09 02:30:00|16645.1|16633.1|16644.1|16632.1|16646.6|16634.6|16643.6|16631.6|0
1704767700000|2024-01-09 02:35:00|16644.2|16632.2|16645.8|16633.8|16646.7|16634.7|16643.3|16631.3|0
1704768000000|2024-01-09 02:40:00|16645.7|16633.7|16642.4|16630.4|16645.7|16633.7|16642.3|16630.3|0
1704768300000|2024-01-09 02:45:00|16642.6|16630.6|16643.3|16631.3|16644.7|16632.7|16642.6|16630.6|0
1704768600000|2024-01-09 02:50:00|16643.4|16631.4|16642.7|16630.7|16644.2|16632.2|16641.7|16629.7|0
1704768900000|2024-01-09 02:55:00|16642.6|16630.6|16645.3|16633.3|16645.6|16633.6|16642.6|16630.6|0
1704769200000|2024-01-09 03:00:00|16645.6|16633.6|16645.7|16633.7|16646.1|16634.1|16643.7|16631.7|0
1704769500000|2024-01-09 03:05:00|16645.8|16633.8|16644.4|16632.4|16646.7|16634.7|16644.1|16632.1|0
1704769800000|2024-01-09 03:10:00|16644.3|16632.3|16640.8|16628.8|16644.8|16632.8|16640.4|16628.4|0
1704770100000|2024-01-09 03:15:00|16640.9|16628.9|16640.4|16628.4|16642.8|16630.8|16640.2|16628.2|0
1704770400000|2024-01-09 03:20:00|16640.3|16628.3|16639.6|16627.6|16642.2|16630.2|16639.6|16627.6|0
1704770700000|2024-01-09 03:25:00|16639.7|16627.7|16640.7|16628.7|16640.7|16628.7|16638.7|16626.7|0
1704771000000|2024-01-09 03:30:00|16640.9|16628.9|16640.4|16628.4|16642.1|16630.1|16638.9|16626.9|0
1704771300000|2024-01-09 03:35:00|16640.6|16628.6|16640.3|16628.3|16640.8|16628.8|16639.2|16627.2|0
1704771600000|2024-01-09 03:40:00|16640.2|16628.2|16638.8|16626.8|16640.3|16628.3|16638.7|16626.7|0
1704771900000|2024-01-09 03:45:00|16638.7|16626.7|16638.1|16626.1|16639.2|16627.2|16637.9|16625.9|0
1704772200000|2024-01-09 03:50:00|16638.3|16626.3|16638.1|16626.1|16639.6|16627.6|16636.7|16624.7|0
1704772500000|2024-01-09 03:55:00|16637.9|16625.9|16640.3|16628.3|16640.3|16628.3|16637.9|16625.9|0
1704772800000|2024-01-09 04:00:00|16640.2|16628.2|16637.2|16625.2|16640.4|16628.4|16636.4|16624.4|0
1704773100000|2024-01-09 04:05:00|16637.4|16625.4|16637.3|16625.3|16639.4|16627.4|16636.2|16624.2|0
1704773400000|2024-01-09 04:10:00|16637.4|16625.4|16635.2|16623.2|16637.4|16625.4|16634.4|16622.4|0
1704773700000|2024-01-09 04:15:00|16635.3|16623.3|16632.2|16620.2|16635.3|16623.3|16632.1|16620.1|0
1704774000000|2024-01-09 04:20:00|16632.1|16620.1|16629.3|16617.3|16633.2|16621.2|16628.1|16616.1|0
1704774300000|2024-01-09 04:25:00|16629.8|16617.8|16629.1|16617.1|16631.4|16619.4|16627.9|16615.9|0
1704774600000|2024-01-09 04:30:00|16629.2|16617.2|16633.2|16621.2|16633.2|16621.2|16628.6|16616.6|0
1704774900000|2024-01-09 04:35:00|16633.6|16621.6|16631.3|16619.3|16633.6|16621.6|16631.3|16619.3|0
1704775200000|2024-01-09 04:40:00|16631.4|16619.4|16634.3|16622.3|16634.3|16622.3|16631.3|16619.3|0
1704775500000|2024-01-09 04:45:00|16634.2|16622.2|16634.7|16622.7|16635.4|16623.4|16632.7|16620.7|0
1704775800000|2024-01-09 04:50:00|16634.6|16622.6|16634.9|16622.9|16635.6|16623.6|16634.4|16622.4|0
1704776100000|2024-01-09 04:55:00|16635.1|16623.1|16632.3|16620.3|16635.1|16623.1|16632.1|16620.1|0
1704776400000|2024-01-09 05:00:00|16632.6|16620.6|16635.1|16623.1|16635.4|16623.4|16632.2|16620.2|0
1704776700000|2024-01-09 05:05:00|16634.9|16622.9|16635.8|16623.8|16636.1|16624.1|16633.6|16621.6|0
1704777000000|2024-01-09 05:10:00|16635.9|16623.9|16634.3|16622.3|16635.9|16623.9|16633.7|16621.7|0
1704777300000|2024-01-09 05:15:00|16634.4|16622.4|16633.1|16621.1|16634.4|16622.4|16631.3|16619.3|0
1704777600000|2024-01-09 05:20:00|16633.2|16621.2|16632.3|16620.3|16633.8|16621.8|16631.4|16619.4|0
1704777900000|2024-01-09 05:25:00|16632.4|16620.4|16631.8|16619.8|16632.9|16620.9|16630.9|16618.9|0
1704778200000|2024-01-09 05:30:00|16631.9|16619.9|16631.9|16619.9|16632.3|16620.3|16628.7|16616.7|0
1704778500000|2024-01-09 05:35:00|16632.1|16620.1|16630.4|16618.4|16634.2|16622.2|16630.4|16618.4|0
1704778800000|2024-01-09 05:40:00|16630.8|16618.8|16630.7|16618.7|16631.2|16619.2|16629.1|16617.1|0
1704779100000|2024-01-09 05:45:00|16630.8|16618.8|16628.3|16616.3|16631.4|16619.4|16628.3|16616.3|0
1704779400000|2024-01-09 05:50:00|16628.2|16616.2|16627.6|16615.6|16629.1|16617.1|16623.9|16611.9|0
1704779700000|2024-01-09 05:55:00|16627.4|16615.4|16626.6|16614.6|16628.2|16616.2|16625.3|16613.3|0
1704780000000|2024-01-09 06:00:00|16626.3|16614.3|16625.3|16613.3|16629.9|16617.9|16624.9|16612.9|0
1704780300000|2024-01-09 06:05:00|16624.8|16612.8|16628.7|16616.7|16628.7|16616.7|16623.6|16611.6|0
1704780600000|2024-01-09 06:10:00|16628.6|16616.6|16625.6|16613.6|16628.7|16616.7|16624.4|16612.4|0
1704780900000|2024-01-09 06:15:00|16625.7|16613.7|16627.6|16615.6|16628.8|16616.8|16625.7|16613.7|0
1704781200000|2024-01-09 06:20:00|16627.7|16615.7|16626.7|16614.7|16627.7|16615.7|16625.2|16613.2|0
1704781500000|2024-01-09 06:25:00|16626.6|16614.6|16629.3|16617.3|16630.3|16618.3|16626.4|16614.4|0
1704781800000|2024-01-09 06:30:00|16629.4|16617.4|16629.7|16617.7|16630.6|16618.6|16627.9|16615.9|0
1704782100000|2024-01-09 06:35:00|16629.8|16617.8|16630.9|16618.9|16631.4|16619.4|16628.9|16616.9|0
1704782400000|2024-01-09 06:40:00|16631.2|16619.2|16637.9|16625.9|16638.1|16626.1|16630.9|16618.9|0
1704782700000|2024-01-09 06:45:00|16638.1|16626.1|16636.6|16624.6|16638.1|16626.1|16632.9|16620.9|0
1704783000000|2024-01-09 06:50:00|16636.7|16624.7|16634.9|16622.9|16638.7|16626.7|16634.8|16622.8|0
1704783300000|2024-01-09 06:55:00|16634.8|16622.8|16635.8|16623.8|16637.3|16625.3|16633.9|16621.9|0
1704783600000|2024-01-09 07:00:00|16635.7|16623.7|16627.6|16615.6|16635.7|16623.7|16623.2|16611.2|0
1704783900000|2024-01-09 07:05:00|16627.4|16615.4|16632.9|16620.9|16632.9|16620.9|16627.4|16615.4|0
1704784200000|2024-01-09 07:10:00|16632.7|16620.7|16629.8|16617.8|16633.1|16621.1|16629.3|16617.3|0
1704784500000|2024-01-09 07:15:00|16630.1|16618.1|16630.8|16618.8|16631.6|16619.6|16627.7|16615.7|0
1704784800000|2024-01-09 07:20:00|16630.7|16618.7|16623.3|16611.3|16631.4|16619.4|16622.8|16610.8|0
1704785100000|2024-01-09 07:25:00|16623.6|16611.6|16622.8|16610.8|16625.4|16613.4|16622.3|16610.3|0
1704785400000|2024-01-09 07:30:00|16621.2|16609.2|16621.3|16609.3|16623.1|16611.1|16616.8|16604.8|0
1704785700000|2024-01-09 07:35:00|16621.4|16609.4|16622.3|16610.3|16623.6|16611.6|16620.3|16608.3|0
1704786000000|2024-01-09 07:40:00|16622.4|16610.4|16622.6|16610.6|16622.8|16610.8|16619.1|16607.1|0
1704786300000|2024-01-09 07:45:00|16622.8|16610.8|16618.3|16606.3|16622.8|16610.8|16616.3|16604.3|0
1704786600000|2024-01-09 07:50:00|16618.1|16606.1|16618.6|16606.6|16620.6|16608.6|16616.2|16604.2|0
1704786900000|2024-01-09 07:55:00|16618.7|16606.7|16617.9|16605.9|16620.2|16608.2|16616.8|16604.8|0
1704787200000|2024-01-09 08:00:00|16617.6|16605.6|16606.7|16594.7|16617.6|16605.6|16606.6|16594.6|0
1704787500000|2024-01-09 08:05:00|16606.6|16594.6|16612.3|16600.3|16613.7|16601.7|16602.3|16590.3|0
1704787800000|2024-01-09 08:10:00|16612.1|16600.1|16604.8|16592.8|16612.1|16600.1|16604.4|16592.4|0
1704788100000|2024-01-09 08:15:00|16604.9|16592.9|16603.1|16591.1|16605.8|16593.8|16602.1|16590.1|0
1704788400000|2024-01-09 08:20:00|16603.2|16591.2|16605.3|16593.3|16606.7|16594.7|16602.8|16590.8|0
1704788700000|2024-01-09 08:25:00|16605.4|16593.4|16599.7|16587.7|16606.1|16594.1|16597.7|16585.7|0
1704789000000|2024-01-09 08:30:00|16599.3|16587.3|16596.3|16584.3|16601.2|16589.2|16592.4|16580.4|0
1704789300000|2024-01-09 08:35:00|16596.1|16584.1|16595.3|16583.3|16597.3|16585.3|16593.1|16581.1|0
1704789600000|2024-01-09 08:40:00|16595.6|16583.6|16594.4|16582.4|16596.3|16584.3|16592.3|16580.3|0
1704789900000|2024-01-09 08:45:00|16594.6|16582.6|16590.3|16578.3|16596.4|16584.4|16589.8|16577.8|0
1704790200000|2024-01-09 08:50:00|16589.6|16577.6|16590.3|16578.3|16596.6|16584.6|16589.3|16577.3|0
1704790500000|2024-01-09 08:55:00|16590.2|16578.2|16596.3|16584.3|16596.3|16584.3|16588.1|16576.1|0
1704790800000|2024-01-09 09:00:00|16599.2|16587.2|16600.3|16588.3|16604.6|16592.6|16597.1|16585.1|0
1704791100000|2024-01-09 09:05:00|16600.4|16588.4|16584.7|16572.7|16600.4|16588.4|16584.6|16572.6|0
1704791400000|2024-01-09 09:10:00|16584.6|16572.6|16575.1|16563.1|16584.9|16572.9|16571.8|16559.8|0
1704791700000|2024-01-09 09:15:00|16574.8|16562.8|16577.8|16565.8|16579.8|16567.8|16572.6|16560.6|0
1704792000000|2024-01-09 09:20:00|16577.9|16565.9|16575.9|16563.9|16579.3|16567.3|16571.1|16559.1|0
1704792300000|2024-01-09 09:25:00|16576.7|16564.7|16584.3|16572.3|16584.7|16572.7|16575.8|16563.8|0
1704792600000|2024-01-09 09:30:00|16584.2|16572.2|16586.6|16574.6|16589.6|16577.6|16582.7|16570.7|0
1704792900000|2024-01-09 09:35:00|16586.2|16574.2|16584.1|16572.1|16588.9|16576.9|16583.2|16571.2|0
1704793200000|2024-01-09 09:40:00|16583.9|16571.9|16589.7|16577.7|16590.2|16578.2|16583.1|16571.1|0
1704793500000|2024-01-09 09:45:00|16589.6|16577.6|16592.6|16580.6|16592.7|16580.7|16587.4|16575.4|0
1704793800000|2024-01-09 09:50:00|16592.8|16580.8|16593.2|16581.2|16598.6|16586.6|16592.7|16580.7|0
1704794100000|2024-01-09 09:55:00|16593.1|16581.1|16591.6|16579.6|16594.4|16582.4|16589.6|16577.6|0
1704794400000|2024-01-09 10:00:00|16591.8|16579.8|16585.2|16573.2|16591.8|16579.8|16577.9|16565.9|0
1704794700000|2024-01-09 10:05:00|16584.9|16572.9|16580.2|16568.2|16585.6|16573.6|16577.7|16565.7|0
1704795000000|2024-01-09 10:10:00|16579.9|16567.9|16587.8|16575.8|16591.4|16579.4|16577.6|16565.6|0
1704795300000|2024-01-09 10:15:00|16589.4|16577.4|16589.1|16577.1|16593.1|16581.1|16587.8|16575.8|0
1704795600000|2024-01-09 10:20:00|16589.3|16577.3|16589.7|16577.7|16591.1|16579.1|16584.8|16572.8|0
1704795900000|2024-01-09 10:25:00|16590.2|16578.2|16586.6|16574.6|16592.7|16580.7|16586.3|16574.3|0
1704796200000|2024-01-09 10:30:00|16586.3|16574.3|16589.2|16577.2|16589.9|16577.9|16581.9|16569.9|0
1704796500000|2024-01-09 10:35:00|16589.1|16577.1|16585.7|16573.7|16589.7|16577.7|16584.4|16572.4|0
1704796800000|2024-01-09 10:40:00|16586.2|16574.2|16582.8|16570.8|16587.9|16575.9|16580.8|16568.8|0
1704797100000|2024-01-09 10:45:00|16582.9|16570.9|16581.7|16569.7|16582.9|16570.9|16573.2|16561.2|0
1704797400000|2024-01-09 10:50:00|16581.6|16569.6|16579.7|16567.7|16584.1|16572.1|16579.2|16567.2|0
1704797700000|2024-01-09 10:55:00|16579.3|16567.3|16582.2|16570.2|16582.3|16570.3|16578.1|16566.1|0
1704798000000|2024-01-09 11:00:00|16581.4|16569.4|16578.2|16566.2|16583.9|16571.9|16577.3|16565.3|0
1704798300000|2024-01-09 11:05:00|16577.8|16565.8|16568.3|16556.3|16579.2|16567.2|16567.6|16555.6|0
1704798600000|2024-01-09 11:10:00|16568.2|16556.2|16567.8|16555.8|16569.2|16557.2|16562.8|16550.8|0
1704798900000|2024-01-09 11:15:00|16568.9|16556.9|16565.3|16553.3|16571.3|16559.3|16564.9|16552.9|0
1704799200000|2024-01-09 11:20:00|16565.6|16553.6|16566.3|16554.3|16567.6|16555.6|16563.1|16551.1|0
1704799500000|2024-01-09 11:25:00|16566.2|16554.2|16562.9|16550.9|16566.2|16554.2|16561.8|16549.8|0
1704799800000|2024-01-09 11:30:00|16562.7|16550.7|16566.1|16554.1|16567.3|16555.3|16558.7|16546.7|0
1704800100000|2024-01-09 11:35:00|16565.9|16553.9|16557.8|16545.8|16566.3|16554.3|16557.1|16545.1|0
1704800400000|2024-01-09 11:40:00|16557.9|16545.9|16555.7|16543.7|16558.1|16546.1|16551.6|16539.6|0
1704800700000|2024-01-09 11:45:00|16555.2|16543.2|16554.2|16542.2|16556.2|16544.2|16552.4|16540.4|0
1704801000000|2024-01-09 11:50:00|16554.3|16542.3|16544.6|16532.6|16554.3|16542.3|16541.6|16529.6|0
1704801300000|2024-01-09 11:55:00|16544.8|16532.8|16544.7|16532.7|16546.3|16534.3|16538.6|16526.6|0
1704801600000|2024-01-09 12:00:00|16545.7|16533.7|16545.3|16533.3|16545.8|16533.8|16539.4|16527.4|0
1704801900000|2024-01-09 12:05:00|16545.4|16533.4|16553.6|16541.6|16553.9|16541.9|16544.8|16532.8|0
1704802200000|2024-01-09 12:10:00|16553.3|16541.3|16560.3|16548.3|16561.4|16549.4|16551.9|16539.9|0
1704802500000|2024-01-09 12:15:00|16560.2|16548.2|16564.6|16552.6|16568.6|16556.6|16557.8|16545.8|0
1704802800000|2024-01-09 12:20:00|16564.7|16552.7|16554.8|16542.8|16566.6|16554.6|16554.3|16542.3|0
1704803100000|2024-01-09 12:25:00|16554.7|16542.7|16557.8|16545.8|16563.1|16551.1|16554.7|16542.7|0
1704803400000|2024-01-09 12:30:00|16556.7|16544.7|16568.3|16556.3|16570.9|16558.9|16551.9|16539.9|0
1704803700000|2024-01-09 12:35:00|16568.4|16556.4|16566.1|16554.1|16569.3|16557.3|16561.9|16549.9|0
1704804000000|2024-01-09 12:40:00|16566.6|16554.6|16564.1|16552.1|16567.9|16555.9|16560.8|16548.8|0
1704804300000|2024-01-09 12:45:00|16563.8|16551.8|16566.1|16554.1|16568.8|16556.8|16563.7|16551.7|0
1704804600000|2024-01-09 12:50:00|16566.3|16554.3|16571.1|16559.1|16572.4|16560.4|16565.3|16553.3|0
1704804900000|2024-01-09 12:55:00|16571.2|16559.2|16573.7|16561.7|16575.9|16563.9|16569.1|16557.1|0
1704805200000|2024-01-09 13:00:00|16573.8|16561.8|16558.2|16546.2|16574.3|16562.3|16557.2|16545.2|0
1704805500000|2024-01-09 13:05:00|16558.4|16546.4|16560.3|16548.3|16562.3|16550.3|16555.6|16543.6|0
1704805800000|2024-01-09 13:10:00|16560.9|16548.9|16566.2|16554.2|16567.7|16555.7|16558.1|16546.1|0
1704806100000|2024-01-09 13:15:00|16566.1|16554.1|16561.2|16549.2|16567.3|16555.3|16554.1|16542.1|0
1704806400000|2024-01-09 13:20:00|16560.7|16548.7|16553.6|16541.6|16563.7|16551.7|16552.6|16540.6|0
1704806700000|2024-01-09 13:25:00|16553.7|16541.7|16552.4|16540.4|16556.2|16544.2|16552.4|16540.4|0
1704807000000|2024-01-09 13:30:00|16551.8|16539.8|16539.8|16527.8|16555.2|16543.2|16534.8|16522.8|0
1704807300000|2024-01-09 13:35:00|16538.3|16526.3|16533.9|16521.9|16538.3|16526.3|16526.9|16514.9|0
1704807600000|2024-01-09 13:40:00|16534.1|16522.1|16514.4|16502.4|16534.1|16522.1|16513.7|16501.7|0
1704807900000|2024-01-09 13:45:00|16515.6|16503.6|16521.1|16509.1|16522.3|16510.3|16509.8|16497.8|0
1704808200000|2024-01-09 13:50:00|16521.3|16509.3|16518.3|16506.3|16524.7|16512.7|16516.8|16504.8|0
1704808500000|2024-01-09 13:55:00|16517.3|16505.3|16516.3|16504.3|16519.3|16507.3|16510.8|16498.8|0
1704808800000|2024-01-09 14:00:00|16515.8|16503.8|16521.8|16509.8|16523.6|16511.6|16514.9|16502.9|0
1704809100000|2024-01-09 14:05:00|16522.3|16510.3|16526.8|16514.8|16527.1|16515.1|16516.6|16504.6|0
1704809400000|2024-01-09 14:10:00|16527.1|16515.1|16530.7|16518.7|16531.6|16519.6|16525.1|16513.1|0
1704809700000|2024-01-09 14:15:00|16531.2|16519.2|16523.6|16511.6|16531.7|16519.7|16519.3|16507.3|0
1704810000000|2024-01-09 14:20:00|16522.8|16510.8|16517.9|16505.9|16525.6|16513.6|16517.1|16505.1|0
1704810300000|2024-01-09 14:25:00|16518.4|16506.4|16520.3|16508.3|16531.2|16519.2|16517.6|16505.6|0
1704810600000|2024-01-09 14:30:00|16522.1|16510.1|16561.2|16549.2|16565.1|16553.1|16518.4|16506.4|0
1704810900000|2024-01-09 14:35:00|16561.8|16549.8|16537.8|16525.8|16562.3|16550.3|16532.1|16520.1|0
1704811200000|2024-01-09 14:40:00|16537.2|16525.2|16526.3|16514.3|16553.4|16541.4|16512.4|16500.4|0
1704811500000|2024-01-09 14:45:00|16526.6|16514.6|16528.3|16516.3|16539.6|16527.6|16514.1|16502.1|0
1704811800000|2024-01-09 14:50:00|16527.7|16515.7|16526.8|16514.8|16543.4|16531.4|16520.1|16508.1|0
1704812100000|2024-01-09 14:55:00|16526.9|16514.9|16532.8|16520.8|16539.3|16527.3|16522.1|16510.1|0
1704812400000|2024-01-09 15:00:00|16555.6|16543.6|16542.6|16530.6|16562.6|16550.6|16542.3|16530.3|0
1704812700000|2024-01-09 15:05:00|16542.2|16530.2|16570.3|16558.3|16570.6|16558.6|16534.2|16522.2|0
1704813000000|2024-01-09 15:10:00|16571.3|16559.3|16583.6|16571.6|16583.6|16571.6|16570.8|16558.8|0
1704813300000|2024-01-09 15:15:00|16583.1|16571.1|16592.8|16580.8|16597.2|16585.2|16579.7|16567.7|0
1704813600000|2024-01-09 15:20:00|16591.3|16579.3|16595.3|16583.3|16597.1|16585.1|16588.1|16576.1|0
1704813900000|2024-01-09 15:25:00|16594.4|16582.4|16579.4|16567.4|16594.6|16582.6|16568.8|16556.8|0
1704814200000|2024-01-09 15:30:00|16578.6|16566.6|16580.8|16568.8|16583.1|16571.1|16562.9|16550.9|0
1704814500000|2024-01-09 15:35:00|16579.9|16567.9|16596.7|16584.7|16598.3|16586.3|16576.6|16564.6|0
1704814800000|2024-01-09 15:40:00|16596.4|16584.4|16596.3|16584.3|16601.1|16589.1|16587.9|16575.9|0
1704815100000|2024-01-09 15:45:00|16596.2|16584.2|16600.3|16588.3|16600.4|16588.4|16586.9|16574.9|0
1704815400000|2024-01-09 15:50:00|16598.7|16586.7|16587.7|16575.7|16602.2|16590.2|16580.9|16568.9|0
1704815700000|2024-01-09 15:55:00|16588.2|16576.2|16587.8|16575.8|16598.5|16586.5|16579.5|16567.5|0
1704816000000|2024-01-09 16:00:00|16587.9|16575.9|16612.6|16600.6|16614|16602|16587.9|16575.9|0
1704816300000|2024-01-09 16:05:00|16611.1|16599.1|16610.9|16598.9|16615.9|16603.9|16598.9|16586.9|0
1704816600000|2024-01-09 16:10:00|16610.6|16598.6|16616.1|16604.1|16617|16605|16605|16593|0
1704816900000|2024-01-09 16:15:00|16615.8|16603.8|16629.5|16617.5|16635.1|16623.1|16615.6|16603.6|0
1704817200000|2024-01-09 16:20:00|16629.8|16617.8|16640.3|16628.3|16640.3|16628.3|16627.9|16615.9|0
1704817500000|2024-01-09 16:25:00|16639.4|16627.4|16633.5|16621.5|16639.6|16627.6|16629.4|16617.4|0
1704817800000|2024-01-09 16:30:00|16633.9|16621.9|16638.3|16626.3|16642.1|16630.1|16633|16621|0
1704818100000|2024-01-09 16:35:00|16637.9|16625.9|16637.1|16625.1|16642.1|16630.1|16634.8|16622.8|0
1704818400000|2024-01-09 16:40:00|16636.5|16624.5|16639.6|16627.6|16641.4|16629.4|16628.1|16616.1|0
1704818700000|2024-01-09 16:45:00|16639.5|16627.5|16646|16634|16647.1|16635.1|16636.8|16624.8|0
1704819000000|2024-01-09 16:50:00|16646.3|16634.3|16668|16656|16670.1|16658.1|16646|16634|0
1704819300000|2024-01-09 16:55:00|16667.8|16655.8|16685.8|16673.8|16686.3|16674.3|16667.4|16655.4|0
1704819600000|2024-01-09 17:00:00|16686.9|16674.9|16676.9|16664.9|16688|16676|16670.3|16658.3|0
1704819900000|2024-01-09 17:05:00|16676.6|16664.6|16692.4|16680.4|16692.8|16680.8|16676.6|16664.6|0
1704820200000|2024-01-09 17:10:00|16692.3|16680.3|16681.9|16669.9|16692.3|16680.3|16679.4|16667.4|0
1704820500000|2024-01-09 17:15:00|16681.3|16669.3|16672.1|16660.1|16684.4|16672.4|16668.8|16656.8|0
1704820800000|2024-01-09 17:20:00|16671|16659|16677.1|16665.1|16680.4|16668.4|16670.8|16658.8|0
1704821100000|2024-01-09 17:25:00|16677.5|16665.5|16680.8|16668.8|16681.6|16669.6|16676.5|16664.5|0
1704821400000|2024-01-09 17:30:00|16681.1|16669.1|16671.4|16659.4|16683.3|16671.3|16668.1|16656.1|0
1704821700000|2024-01-09 17:35:00|16671.3|16659.3|16674.8|16662.8|16678.3|16666.3|16671.3|16659.3|0
1704822000000|2024-01-09 17:40:00|16674.4|16662.4|16684.6|16672.6|16685.8|16673.8|16674.4|16662.4|0
1704822300000|2024-01-09 17:45:00|16684.1|16672.1|16681|16669|16687.4|16675.4|16678|16666|0
1704822600000|2024-01-09 17:50:00|16681.3|16669.3|16697.6|16685.6|16700.1|16688.1|16681.1|16669.1|0
1704822900000|2024-01-09 17:55:00|16697.8|16685.8|16699|16687|16700.8|16688.8|16691.5|16679.5|0
1704823200000|2024-01-09 18:00:00|16699.4|16687.4|16720|16708|16720.5|16708.5|16698.5|16686.5|0
1704823500000|2024-01-09 18:05:00|16719.9|16707.9|16692.1|16680.1|16721|16709|16687.9|16675.9|0
1704823800000|2024-01-09 18:10:00|16692.3|16680.3|16705.3|16693.3|16706.6|16694.6|16692.3|16680.3|0
1704824100000|2024-01-09 18:15:00|16704.8|16692.8|16701.4|16689.4|16705.9|16693.9|16698.1|16686.1|0
1704824400000|2024-01-09 18:20:00|16700.4|16688.4|16689.4|16677.4|16704.3|16692.3|16688.6|16676.6|0
1704824700000|2024-01-09 18:25:00|16689.1|16677.1|16683.1|16671.1|16694.3|16682.3|16680.3|16668.3|0
1704825000000|2024-01-09 18:30:00|16682.8|16670.8|16657.3|16645.3|16682.8|16670.8|16651.4|16639.4|0
1704825300000|2024-01-09 18:35:00|16656.8|16644.8|16667.4|16655.4|16673.9|16661.9|16654.2|16642.2|0
1704825600000|2024-01-09 18:40:00|16669.2|16657.2|16662.3|16650.3|16669.2|16657.2|16660.4|16648.4|0
1704825900000|2024-01-09 18:45:00|16661.7|16649.7|16682.8|16670.8|16685.3|16673.3|16658.4|16646.4|0
1704826200000|2024-01-09 18:50:00|16682.4|16670.4|16705.4|16693.4|16707.1|16695.1|16682.3|16670.3|0
1704826500000|2024-01-09 18:55:00|16705.6|16693.6|16692.9|16680.9|16708.3|16696.3|16688.7|16676.7|0
1704826800000|2024-01-09 19:00:00|16693.9|16681.9|16700.2|16688.2|16703.4|16691.4|16693.9|16681.9|0
1704827100000|2024-01-09 19:05:00|16700.7|16688.7|16706.2|16694.2|16708.3|16696.3|16700.2|16688.2|0
1704827400000|2024-01-09 19:10:00|16706.6|16694.6|16683.4|16671.4|16706.9|16694.9|16683.4|16671.4|0
1704827700000|2024-01-09 19:15:00|16684.6|16672.6|16680.4|16668.4|16687.2|16675.2|16670.1|16658.1|0
1704828000000|2024-01-09 19:20:00|16679.4|16667.4|16677.5|16665.5|16689.4|16677.4|16673.5|16661.5|0
1704828300000|2024-01-09 19:25:00|16677.1|16665.1|16668.8|16656.8|16680.9|16668.9|16660.9|16648.9|0
1704828600000|2024-01-09 19:30:00|16668.1|16656.1|16683.6|16671.6|16685.8|16673.8|16667.8|16655.8|0
1704828900000|2024-01-09 19:35:00|16683.3|16671.3|16671|16659|16686.5|16674.5|16669.6|16657.6|0
1704829200000|2024-01-09 19:40:00|16670.6|16658.6|16665.5|16653.5|16675.9|16663.9|16658.5|16646.5|0
1704829500000|2024-01-09 19:45:00|16664.6|16652.6|16678.5|16666.5|16679.8|16667.8|16661.6|16649.6|0
1704829800000|2024-01-09 19:50:00|16679.1|16667.1|16679.1|16667.1|16682.1|16670.1|16667.5|16655.5|0
1704830100000|2024-01-09 19:55:00|16678.9|16666.9|16680.1|16668.1|16683.4|16671.4|16669.1|16657.1|0
1704830400000|2024-01-09 20:00:00|16680.5|16668.5|16687|16675|16689.8|16677.8|16678.4|16666.4|0
1704830700000|2024-01-09 20:05:00|16686.9|16674.9|16669|16657|16689.8|16677.8|16654|16642|0
1704831000000|2024-01-09 20:10:00|16669.3|16657.3|16670.9|16658.9|16680.6|16668.6|16665.1|16653.1|0
1704831300000|2024-01-09 20:15:00|16670.8|16658.8|16678.3|16666.3|16683.1|16671.1|16670|16658|0
1704831600000|2024-01-09 20:20:00|16677.1|16665.1|16676.1|16664.1|16693.5|16681.5|16675.1|16663.1|0
1704831900000|2024-01-09 20:25:00|16676.3|16664.3|16678|16666|16681.8|16669.8|16670.8|16658.8|0
1704832200000|2024-01-09 20:30:00|16679.3|16667.3|16671|16659|16680.6|16668.6|16667.5|16655.5|0
1704832500000|2024-01-09 20:35:00|16669.9|16657.9|16667.1|16655.1|16673.6|16661.6|16662.9|16650.9|0
1704832800000|2024-01-09 20:40:00|16665.1|16653.1|16655.6|16643.6|16666.1|16654.1|16647.7|16635.7|0
1704833100000|2024-01-09 20:45:00|16655.2|16643.2|16644.7|16632.7|16658.8|16646.8|16644.5|16632.5|0
1704833400000|2024-01-09 20:50:00|16638.1|16626.1|16680.1|16668.1|16682.6|16670.6|16631.5|16619.5|0
1704833700000|2024-01-09 20:55:00|16685.2|16673.2|16680.8|16668.8|16690.5|16678.5|16673.3|16661.3|0
1704834000000|2024-01-09 21:00:00|16682.6|16670.6|16685|16673|16687.6|16675.6|16680.8|16668.8|0
1704834300000|2024-01-09 21:05:00|16685.2|16673.2|16679.7|16667.7|16685.5|16673.5|16677.3|16665.3|0
1704834600000|2024-01-09 21:10:00|16679.2|16667.2|16681.8|16669.8|16683.1|16671.1|16677.1|16665.1|0
1704834900000|2024-01-09 21:15:00|16681.2|16669.2|16682.7|16670.7|16684.5|16672.5|16681.2|16669.2|0
1704835200000|2024-01-09 21:20:00|16683|16671|16680|16668|16683.3|16671.3|16679.5|16667.5|0
1704835500000|2024-01-09 21:25:00|16679.7|16667.7|16678.5|16666.5|16680.8|16668.8|16678.5|16666.5|0
1704835800000|2024-01-09 21:30:00|16678.6|16666.6|16678.1|16666.1|16679.1|16667.1|16676.2|16664.2|0
1704836100000|2024-01-09 21:35:00|16678.5|16666.5|16678.2|16666.2|16678.6|16666.6|16677|16665|0
1704836400000|2024-01-09 21:40:00|16678.3|16666.3|16681.5|16669.5|16683.1|16671.1|16678.2|16666.2|0
1704836700000|2024-01-09 21:45:00|16681.6|16669.6|16684.1|16672.1|16684.1|16672.1|16680.5|16668.5|0
1704837000000|2024-01-09 21:50:00|16684.2|16672.2|16681|16669|16684.7|16672.7|16680.3|16668.3|0
1704837300000|2024-01-09 21:55:00|16680.8|16668.8|16679.7|16667.7|16681.5|16669.5|16676.2|16664.2|0
1704837600000|2024-01-09 22:00:00|16680|16668|16680.9|16668.9|16681.2|16669.2|16679.9|16667.9|0
1704837900000|2024-01-09 22:05:00|16681|16669|16681|16669|16681.2|16669.2|16680.9|16668.9|0
1704838200000|2024-01-09 22:10:00|16681.1|16669.1|16676.4|16664.4|16681.1|16669.1|16676|16664|0
1704838500000|2024-01-09 22:15:00|16676.3|16664.3|16677.3|16665.3|16677.6|16665.6|16675.2|16663.2|0
1704838800000|2024-01-09 22:20:00|16677.4|16665.4|16676.5|16664.5|16678|16666|16676.5|16664.5|0
1704839100000|2024-01-09 22:25:00|16677.4|16665.4|16676.8|16664.8|16677.4|16665.4|16674.5|16662.5|0
1704839400000|2024-01-09 22:30:00|16676.9|16664.9|16676.7|16664.7|16677.4|16665.4|16676.7|16664.7|0
1704839700000|2024-01-09 22:35:00|16676.6|16664.6|16676.7|16664.7|16677.8|16665.8|16676.6|16664.6|0
1704840000000|2024-01-09 22:40:00|16676.1|16664.1|16676.8|16664.8|16677.1|16665.1|16676.1|16664.1|0
1704840300000|2024-01-09 22:45:00|16676.6|16664.6|16677|16665|16677.2|16665.2|16676.6|16664.6|0
1704840600000|2024-01-09 22:50:00|16677.6|16665.6|16677.4|16665.4|16677.6|16665.6|16677.1|16665.1|0
1704840900000|2024-01-09 22:55:00|16677.5|16665.5|16677.6|16665.6|16679|16667|16677.5|16665.5|0
1704841200000|2024-01-09 23:00:00|16678.1|16666.1|16672.5|16660.5|16678.8|16666.8|16671.3|16659.3|0
1704841500000|2024-01-09 23:05:00|16672.9|16660.9|16669.5|16657.5|16673.1|16661.1|16669.1|16657.1|0
1704841800000|2024-01-09 23:10:00|16669.3|16657.3|16673.9|16661.9|16674.1|16662.1|16669.1|16657.1|0
1704842100000|2024-01-09 23:15:00|16673.8|16661.8|16674.4|16662.4|16674.5|16662.5|16672|16660|0
1704842400000|2024-01-09 23:20:00|16674.8|16662.8|16675.3|16663.3|16675.9|16663.9|16673.5|16661.5|0
1704842700000|2024-01-09 23:25:00|16675.4|16663.4|16678.4|16666.4|16678.4|16666.4|16675.1|16663.1|0
1704843000000|2024-01-09 23:30:00|16678.3|16666.3|16679|16667|16679.9|16667.9|16678.1|16666.1|0
1704843300000|2024-01-09 23:35:00|16679.3|16667.3|16679.3|16667.3|16680.5|16668.5|16678.3|16666.3|0
1704843600000|2024-01-09 23:40:00|16679.1|16667.1|16681.5|16669.5|16681.8|16669.8|16679|16667|0
1704843900000|2024-01-09 23:45:00|16681.6|16669.6|16684.3|16672.3|16684.4|16672.4|16681|16669|0
1704844200000|2024-01-09 23:50:00|16684|16672|16686.5|16674.5|16686.6|16674.6|16684|16672|0
1704844500000|2024-01-09 23:55:00|16686.4|16674.4|16689.9|16677.9|16691|16679|16686|16674|0
1704844800000|2024-01-10 00:00:00|16689.8|16677.8|16695.3|16683.3|16695.9|16683.9|16689.5|16677.5|0
1704845100000|2024-01-10 00:05:00|16695.1|16683.1|16697.9|16685.9|16702.8|16690.8|16695.1|16683.1|0
1704845400000|2024-01-10 00:10:00|16699|16687|16699.1|16687.1|16700.5|16688.5|16697.3|16685.3|0
1704845700000|2024-01-10 00:15:00|16699|16687|16695.6|16683.6|16701.5|16689.5|16694.9|16682.9|0
1704846000000|2024-01-10 00:20:00|16695.5|16683.5|16698.8|16686.8|16699.1|16687.1|16693.3|16681.3|0
1704846300000|2024-01-10 00:25:00|16698.9|16686.9|16698.5|16686.5|16700.4|16688.4|16695.6|16683.6|0
1704846600000|2024-01-10 00:30:00|16698.6|16686.6|16700.3|16688.3|16700.9|16688.9|16696.6|16684.6|0
1704846900000|2024-01-10 00:35:00|16700.1|16688.1|16696.6|16684.6|16701.1|16689.1|16696.3|16684.3|0
1704847200000|2024-01-10 00:40:00|16696.5|16684.5|16695.8|16683.8|16697.6|16685.6|16692.9|16680.9|0
1704847500000|2024-01-10 00:45:00|16695.1|16683.1|16690.5|16678.5|16696.3|16684.3|16689.8|16677.8|0
1704847800000|2024-01-10 00:50:00|16690.3|16678.3|16688|16676|16693.4|16681.4|16687.5|16675.5|0
1704848100000|2024-01-10 00:55:00|16687|16675|16689.5|16677.5|16690|16678|16685.8|16673.8|0
1704848400000|2024-01-10 01:00:00|16689.6|16677.6|16681.4|16669.4|16690.4|16678.4|16681.3|16669.3|0
1704848700000|2024-01-10 01:05:00|16681.5|16669.5|16684.8|16672.8|16685.1|16673.1|16680.3|16668.3|0
1704849000000|2024-01-10 01:10:00|16685|16673|16680.9|16668.9|16686.8|16674.8|16680.6|16668.6|0
1704849300000|2024-01-10 01:15:00|16681|16669|16685.5|16673.5|16686.1|16674.1|16679.5|16667.5|0
1704849600000|2024-01-10 01:20:00|16685.6|16673.6|16676.3|16664.3|16685.6|16673.6|16676|16664|0
1704849900000|2024-01-10 01:25:00|16676.4|16664.4|16679.3|16667.3|16679.5|16667.5|16675.5|16663.5|0
1704850200000|2024-01-10 01:30:00|16678.9|16666.9|16679.5|16667.5|16683.4|16671.4|16677.4|16665.4|0
1704850500000|2024-01-10 01:35:00|16679.4|16667.4|16681.8|16669.8|16682.9|16670.9|16677.3|16665.3|0
1704850800000|2024-01-10 01:40:00|16681.3|16669.3|16679.3|16667.3|16682.5|16670.5|16675.8|16663.8|0
1704851100000|2024-01-10 01:45:00|16679.4|16667.4|16679.3|16667.3|16681.4|16669.4|16677.1|16665.1|0
1704851400000|2024-01-10 01:50:00|16679|16667|16684.3|16672.3|16684.4|16672.4|16676.1|16664.1|0
1704851700000|2024-01-10 01:55:00|16684.4|16672.4|16686.8|16674.8|16687.5|16675.5|16683.5|16671.5|0
1704852000000|2024-01-10 02:00:00|16686.3|16674.3|16683.8|16671.8|16691.1|16679.1|16683.8|16671.8|0
1704852300000|2024-01-10 02:05:00|16683.9|16671.9|16687.9|16675.9|16688.8|16676.8|16683.3|16671.3|0
1704852600000|2024-01-10 02:10:00|16687.8|16675.8|16688.6|16676.6|16689.3|16677.3|16685.8|16673.8|0
1704852900000|2024-01-10 02:15:00|16689|16677|16690.8|16678.8|16691.3|16679.3|16688.3|16676.3|0
1704853200000|2024-01-10 02:20:00|16690.6|16678.6|16684.8|16672.8|16690.8|16678.8|16684.8|16672.8|0
1704853500000|2024-01-10 02:25:00|16685.3|16673.3|16683.3|16671.3|16687.3|16675.3|16683.1|16671.1|0
1704853800000|2024-01-10 02:30:00|16683.4|16671.4|16687.6|16675.6|16688|16676|16680.5|16668.5|0
1704854100000|2024-01-10 02:35:00|16687.5|16675.5|16688.3|16676.3|16689.8|16677.8|16686.4|16674.4|0
1704854400000|2024-01-10 02:40:00|16688.4|16676.4|16690.6|16678.6|16690.8|16678.8|16686.8|16674.8|0
1704854700000|2024-01-10 02:45:00|16690.5|16678.5|16692|16680|16693.3|16681.3|16689.8|16677.8|0
1704855000000|2024-01-10 02:50:00|16692.4|16680.4|16689.6|16677.6|16693.4|16681.4|16688.1|16676.1|0
1704855300000|2024-01-10 02:55:00|16689.5|16677.5|16688.6|16676.6|16690.9|16678.9|16687.9|16675.9|0
1704855600000|2024-01-10 03:00:00|16688.5|16676.5|16687.6|16675.6|16689.8|16677.8|16686.3|16674.3|0
1704855900000|2024-01-10 03:05:00|16687.1|16675.1|16686.1|16674.1|16687.6|16675.6|16684.3|16672.3|0
1704856200000|2024-01-10 03:10:00|16686.3|16674.3|16680.3|16668.3|16686.4|16674.4|16680.3|16668.3|0
1704856500000|2024-01-10 03:15:00|16680.6|16668.6|16685.5|16673.5|16685.8|16673.8|16680.1|16668.1|0
1704856800000|2024-01-10 03:20:00|16685.3|16673.3|16682.4|16670.4|16685.9|16673.9|16679.3|16667.3|0
1704857100000|2024-01-10 03:25:00|16682.3|16670.3|16680.5|16668.5|16683.1|16671.1|16680|16668|0
1704857400000|2024-01-10 03:30:00|16680|16668|16677.3|16665.3|16681.4|16669.4|16676.9|16664.9|0
1704857700000|2024-01-10 03:35:00|16677|16665|16678.9|16666.9|16679.4|16667.4|16674.3|16662.3|0
1704858000000|2024-01-10 03:40:00|16678.8|16666.8|16677.3|16665.3|16679.3|16667.3|16676.3|16664.3|0
1704858300000|2024-01-10 03:45:00|16677.4|16665.4|16676|16664|16678.8|16666.8|16676|16664|0
1704858600000|2024-01-10 03:50:00|16676.1|16664.1|16677.3|16665.3|16677.9|16665.9|16675|16663|0
1704858900000|2024-01-10 03:55:00|16677.1|16665.1|16677.8|16665.8|16678|16666|16675.8|16663.8|0
1704859200000|2024-01-10 04:00:00|16677.5|16665.5|16681.5|16669.5|16681.9|16669.9|16676.8|16664.8|0
1704859500000|2024-01-10 04:05:00|16681.3|16669.3|16684.5|16672.5|16685.6|16673.6|16680.1|16668.1|0
1704859800000|2024-01-10 04:10:00|16684|16672|16686.6|16674.6|16687.6|16675.6|16684|16672|0
1704860100000|2024-01-10 04:15:00|16687.4|16675.4|16683.9|16671.9|16687.4|16675.4|16683|16671|0
1704860400000|2024-01-10 04:20:00|16683.6|16671.6|16685.1|16673.1|16686.6|16674.6|16683.4|16671.4|0
1704860700000|2024-01-10 04:25:00|16685|16673|16683.8|16671.8|16685.8|16673.8|16681.4|16669.4|0
1704861000000|2024-01-10 04:30:00|16683.9|16671.9|16679.1|16667.1|16684.1|16672.1|16679|16667|0
1704861300000|2024-01-10 04:35:00|16679.3|16667.3|16681.8|16669.8|16681.9|16669.9|16679.1|16667.1|0
1704861600000|2024-01-10 04:40:00|16681.9|16669.9|16681.4|16669.4|16682.3|16670.3|16679.8|16667.8|0
1704861900000|2024-01-10 04:45:00|16681.1|16669.1|16682|16670|16682.5|16670.5|16679|16667|0
1704862200000|2024-01-10 04:50:00|16682.1|16670.1|16682.8|16670.8|16683.9|16671.9|16682.1|16670.1|0
1704862500000|2024-01-10 04:55:00|16682.9|16670.9|16679.9|16667.9|16682.9|16670.9|16679.8|16667.8|0
1704862800000|2024-01-10 05:00:00|16680.3|16668.3|16678|16666|16681.5|16669.5|16677.1|16665.1|0
1704863100000|2024-01-10 05:05:00|16678.1|16666.1|16678.1|16666.1|16680.5|16668.5|16676.4|16664.4|0
1704863400000|2024-01-10 05:10:00|16678.3|16666.3|16680.5|16668.5|16680.9|16668.9|16676.4|16664.4|0
1704863700000|2024-01-10 05:15:00|16680.8|16668.8|16677.3|16665.3|16683|16671|16677.3|16665.3|0
1704864000000|2024-01-10 05:20:00|16677.1|16665.1|16677.8|16665.8|16678.8|16666.8|16676.1|16664.1|0
1704864300000|2024-01-10 05:25:00|16677.6|16665.6|16673.6|16661.6|16677.9|16665.9|16672.9|16660.9|0
1704864600000|2024-01-10 05:30:00|16673.8|16661.8|16674.4|16662.4|16677.8|16665.8|16672.9|16660.9|0
1704864900000|2024-01-10 05:35:00|16674.5|16662.5|16673.9|16661.9|16675|16663|16672.3|16660.3|0
1704865200000|2024-01-10 05:40:00|16674|16662|16674.8|16662.8|16675.4|16663.4|16672.9|16660.9|0
1704865500000|2024-01-10 05:45:00|16674.6|16662.6|16677.8|16665.8|16678.5|16666.5|16673.5|16661.5|0
1704865800000|2024-01-10 05:50:00|16678|16666|16679.5|16667.5|16680.5|16668.5|16676.4|16664.4|0
1704866100000|2024-01-10 05:55:00|16679.8|16667.8|16678|16666|16680.8|16668.8|16676.4|16664.4|0
1704866400000|2024-01-10 06:00:00|16677.8|16665.8|16678.3|16666.3|16680.5|16668.5|16676|16664|0
1704866700000|2024-01-10 06:05:00|16678.1|16666.1|16683.4|16671.4|16684.1|16672.1|16678.1|16666.1|0
1704867000000|2024-01-10 06:10:00|16683.5|16671.5|16677.8|16665.8|16685.3|16673.3|16677.5|16665.5|0
1704867300000|2024-01-10 06:15:00|16677.9|16665.9|16679.3|16667.3|16679.3|16667.3|16677.1|16665.1|0
1704867600000|2024-01-10 06:20:00|16679|16667|16679.8|16667.8|16681.6|16669.6|16677.6|16665.6|0
1704867900000|2024-01-10 06:25:00|16679.9|16667.9|16676.4|16664.4|16681|16669|16673.1|16661.1|0
1704868200000|2024-01-10 06:30:00|16676.3|16664.3|16673|16661|16677.4|16665.4|16672.8|16660.8|0
1704868500000|2024-01-10 06:35:00|16673.4|16661.4|16673|16661|16675.4|16663.4|16672.5|16660.5|0
1704868800000|2024-01-10 06:40:00|16673.3|16661.3|16675.4|16663.4|16676|16664|16673.3|16661.3|0
1704869100000|2024-01-10 06:45:00|16675.8|16663.8|16668.9|16656.9|16676.5|16664.5|16668.5|16656.5|0
1704869400000|2024-01-10 06:50:00|16668.8|16656.8|16662.3|16650.3|16669|16657|16659|16647|0
1704869700000|2024-01-10 06:55:00|16661.8|16649.8|16665|16653|16666|16654|16659.9|16647.9|0
1704870000000|2024-01-10 07:00:00|16665.9|16653.9|16667.8|16655.8|16671.4|16659.4|16662.6|16650.6|0
1704870300000|2024-01-10 07:05:00|16667.6|16655.6|16670.5|16658.5|16673.5|16661.5|16665.1|16653.1|0
1704870600000|2024-01-10 07:10:00|16670.4|16658.4|16671.6|16659.6|16673.9|16661.9|16666|16654|0
1704870900000|2024-01-10 07:15:00|16673.9|16661.9|16676.4|16664.4|16676.8|16664.8|16670.9|16658.9|0
1704871200000|2024-01-10 07:20:00|16676.5|16664.5|16681.3|16669.3|16683.9|16671.9|16675.5|16663.5|0
1704871500000|2024-01-10 07:25:00|16681|16669|16681|16669|16682.3|16670.3|16679|16667|0
1704871800000|2024-01-10 07:30:00|16681.5|16669.5|16682.8|16670.8|16684.5|16672.5|16678.3|16666.3|0
1704872100000|2024-01-10 07:35:00|16682.9|16670.9|16686.6|16674.6|16687.3|16675.3|16682.1|16670.1|0
1704872400000|2024-01-10 07:40:00|16686.5|16674.5|16690.5|16678.5|16690.9|16678.9|16685.8|16673.8|0
1704872700000|2024-01-10 07:45:00|16690.6|16678.6|16694.8|16682.8|16695.9|16683.9|16689.3|16677.3|0
1704873000000|2024-01-10 07:50:00|16697|16685|16697.6|16685.6|16700|16688|16695.8|16683.8|0
1704873300000|2024-01-10 07:55:00|16697.9|16685.9|16697.1|16685.1|16700.1|16688.1|16695.6|16683.6|0
1704873600000|2024-01-10 08:00:00|16697|16685|16708.9|16696.9|16710.9|16698.9|16697|16685|0
1704873900000|2024-01-10 08:05:00|16709.1|16697.1|16703.6|16691.6|16713|16701|16703.4|16691.4|0
1704874200000|2024-01-10 08:10:00|16704.8|16692.8|16698.4|16686.4|16705.3|16693.3|16693|16681|0
1704874500000|2024-01-10 08:15:00|16698.5|16686.5|16705.8|16693.8|16707.9|16695.9|16696.4|16684.4|0
1704874800000|2024-01-10 08:20:00|16706|16694|16702.6|16690.6|16710|16698|16698.9|16686.9|0
1704875100000|2024-01-10 08:25:00|16702.8|16690.8|16707.8|16695.8|16708.9|16696.9|16698.9|16686.9|0
1704875400000|2024-01-10 08:30:00|16706.4|16694.4|16702.8|16690.8|16713.6|16701.6|16702.6|16690.6|0
1704875700000|2024-01-10 08:35:00|16703.4|16691.4|16705.6|16693.6|16706.6|16694.6|16700.6|16688.6|0
1704876000000|2024-01-10 08:40:00|16706.3|16694.3|16700.9|16688.9|16706.4|16694.4|16698.3|16686.3|0
1704876300000|2024-01-10 08:45:00|16701.1|16689.1|16714.9|16702.9|16716.5|16704.5|16701.1|16689.1|0
1704876600000|2024-01-10 08:50:00|16715|16703|16708.1|16696.1|16715.6|16703.6|16707.3|16695.3|0
1704876900000|2024-01-10 08:55:00|16708.5|16696.5|16710.5|16698.5|16711|16699|16702.4|16690.4|0
1704877200000|2024-01-10 09:00:00|16710.6|16698.6|16712.9|16700.9|16713.3|16701.3|16704.1|16692.1|0
1704877500000|2024-01-10 09:05:00|16712.8|16700.8|16734.1|16722.1|16735.4|16723.4|16712.8|16700.8|0
1704877800000|2024-01-10 09:10:00|16734.3|16722.3|16742.1|16730.1|16748.8|16736.8|16734.3|16722.3|0
1704878100000|2024-01-10 09:15:00|16742.6|16730.6|16741.6|16729.6|16747.3|16735.3|16739.5|16727.5|0
1704878400000|2024-01-10 09:20:00|16741.4|16729.4|16747.6|16735.6|16748.4|16736.4|16740.8|16728.8|0
1704878700000|2024-01-10 09:25:00|16747.4|16735.4|16748|16736|16751.6|16739.6|16745|16733|0
1704879000000|2024-01-10 09:30:00|16748.1|16736.1|16753.4|16741.4|16757.1|16745.1|16746|16734|0
1704879300000|2024-01-10 09:35:00|16752.4|16740.4|16752|16740|16755.3|16743.3|16749.8|16737.8|0
1704879600000|2024-01-10 09:40:00|16752.4|16740.4|16749.1|16737.1|16756.6|16744.6|16749|16737|0
1704879900000|2024-01-10 09:45:00|16749.3|16737.3|16744.9|16732.9|16750.6|16738.6|16741.1|16729.1|0
1704880200000|2024-01-10 09:50:00|16744.8|16732.8|16746|16734|16748.3|16736.3|16743.4|16731.4|0
1704880500000|2024-01-10 09:55:00|16746.1|16734.1|16749.8|16737.8|16750.1|16738.1|16745.4|16733.4|0
1704880800000|2024-01-10 10:00:00|16749.4|16737.4|16751|16739|16751.8|16739.8|16745.9|16733.9|0
1704881100000|2024-01-10 10:05:00|16751.1|16739.1|16746.4|16734.4|16753.1|16741.1|16746.4|16734.4|0
1704881400000|2024-01-10 10:10:00|16747|16735|16745.6|16733.6|16748.3|16736.3|16743.9|16731.9|0
1704881700000|2024-01-10 10:15:00|16745.3|16733.3|16738.6|16726.6|16745.9|16733.9|16736.1|16724.1|0
1704882000000|2024-01-10 10:20:00|16738.8|16726.8|16732.9|16720.9|16738.8|16726.8|16730.5|16718.5|0
1704882300000|2024-01-10 10:25:00|16733|16721|16732.3|16720.3|16733.1|16721.1|16724.3|16712.3|0
1704882600000|2024-01-10 10:30:00|16732.4|16720.4|16724.6|16712.6|16732.4|16720.4|16719.1|16707.1|0
1704882900000|2024-01-10 10:35:00|16724.5|16712.5|16727.6|16715.6|16729.1|16717.1|16723|16711|0
1704883200000|2024-01-10 10:40:00|16727.5|16715.5|16730.9|16718.9|16731.4|16719.4|16724.8|16712.8|0
1704883500000|2024-01-10 10:45:00|16731|16719|16729|16717|16731.4|16719.4|16726.1|16714.1|0
1704883800000|2024-01-10 10:50:00|16728.9|16716.9|16730.3|16718.3|16731.8|16719.8|16726.8|16714.8|0
1704884100000|2024-01-10 10:55:00|16730.4|16718.4|16726.3|16714.3|16730.5|16718.5|16721.6|16709.6|0
1704884400000|2024-01-10 11:00:00|16726.6|16714.6|16726.4|16714.4|16728.4|16716.4|16722.6|16710.6|0
1704884700000|2024-01-10 11:05:00|16725.8|16713.8|16730.9|16718.9|16734|16722|16725.6|16713.6|0
1704885000000|2024-01-10 11:10:00|16731|16719|16735.1|16723.1|16735.5|16723.5|16721.1|16709.1|0
1704885300000|2024-01-10 11:15:00|16735.4|16723.4|16725.3|16713.3|16736.1|16724.1|16724.9|16712.9|0
1704885600000|2024-01-10 11:20:00|16725.4|16713.4|16723.6|16711.6|16726.5|16714.5|16722.3|16710.3|0
1704885900000|2024-01-10 11:25:00|16723.5|16711.5|16713.3|16701.3|16723.5|16711.5|16712.5|16700.5|0
1704886200000|2024-01-10 11:30:00|16713.5|16701.5|16711.8|16699.8|16713.5|16701.5|16705.3|16693.3|0
1704886500000|2024-01-10 11:35:00|16711.6|16699.6|16709.5|16697.5|16713.3|16701.3|16708.5|16696.5|0
1704886800000|2024-01-10 11:40:00|16709.6|16697.6|16709.6|16697.6|16711.8|16699.8|16707.9|16695.9|0
1704887100000|2024-01-10 11:45:00|16709.5|16697.5|16699|16687|16711|16699|16697.8|16685.8|0
1704887400000|2024-01-10 11:50:00|16698.6|16686.6|16688.3|16676.3|16699|16687|16686.6|16674.6|0
1704887700000|2024-01-10 11:55:00|16688.5|16676.5|16699.3|16687.3|16700.3|16688.3|16687.9|16675.9|0
1704888000000|2024-01-10 12:00:00|16699.5|16687.5|16716.8|16704.8|16717.3|16705.3|16699.5|16687.5|0
1704888300000|2024-01-10 12:05:00|16717|16705|16707.9|16695.9|16717.8|16705.8|16706|16694|0
1704888600000|2024-01-10 12:10:00|16707.8|16695.8|16711.8|16699.8|16714.4|16702.4|16706.1|16694.1|0
1704888900000|2024-01-10 12:15:00|16711.5|16699.5|16705.8|16693.8|16712.3|16700.3|16705.5|16693.5|0
1704889200000|2024-01-10 12:20:00|16705.9|16693.9|16714.8|16702.8|16716|16704|16703.1|16691.1|0
1704889500000|2024-01-10 12:25:00|16715|16703|16713.8|16701.8|16715.3|16703.3|16709.8|16697.8|0
1704889800000|2024-01-10 12:30:00|16714.6|16702.6|16707.6|16695.6|16716|16704|16707.6|16695.6|0
1704890100000|2024-01-10 12:35:00|16707.3|16695.3|16705.8|16693.8|16712|16700|16705.3|16693.3|0
1704890400000|2024-01-10 12:40:00|16705.6|16693.6|16695.3|16683.3|16705.6|16693.6|16694.8|16682.8|0
1704890700000|2024-01-10 12:45:00|16695.5|16683.5|16696.3|16684.3|16697|16685|16692.5|16680.5|0
1704891000000|2024-01-10 12:50:00|16696|16684|16703|16691|16705.6|16693.6|16696|16684|0
1704891300000|2024-01-10 12:55:00|16702.9|16690.9|16693|16681|16704|16692|16692.5|16680.5|0
1704891600000|2024-01-10 13:00:00|16693.5|16681.5|16689.5|16677.5|16693.5|16681.5|16682.5|16670.5|0
1704891900000|2024-01-10 13:05:00|16688.9|16676.9|16690.3|16678.3|16695.5|16683.5|16688.1|16676.1|0
1704892200000|2024-01-10 13:10:00|16691.3|16679.3|16696.3|16684.3|16698.8|16686.8|16691.3|16679.3|0
1704892500000|2024-01-10 13:15:00|16696.1|16684.1|16690.3|16678.3|16699.3|16687.3|16689.5|16677.5|0
1704892800000|2024-01-10 13:20:00|16690.5|16678.5|16690.9|16678.9|16695.4|16683.4|16685.6|16673.6|0
1704893100000|2024-01-10 13:25:00|16691.4|16679.4|16691|16679|16700|16688|16687.1|16675.1|0
1704893400000|2024-01-10 13:30:00|16688.9|16676.9|16676.8|16664.8|16690|16678|16674.5|16662.5|0
1704893700000|2024-01-10 13:35:00|16677.9|16665.9|16680.4|16668.4|16682|16670|16673.1|16661.1|0
1704894000000|2024-01-10 13:40:00|16679.5|16667.5|16676.1|16664.1|16681.5|16669.5|16675.6|16663.6|0
1704894300000|2024-01-10 13:45:00|16675.1|16663.1|16671.9|16659.9|16676.8|16664.8|16669.5|16657.5|0
1704894600000|2024-01-10 13:50:00|16671.6|16659.6|16673.6|16661.6|16673.9|16661.9|16667.1|16655.1|0
1704894900000|2024-01-10 13:55:00|16673.5|16661.5|16668.5|16656.5|16676.4|16664.4|16667.3|16655.3|0
1704895200000|2024-01-10 14:00:00|16668|16656|16670.9|16658.9|16671.9|16659.9|16661.4|16649.4|0
1704895500000|2024-01-10 14:05:00|16670.8|16658.8|16671.8|16659.8|16676.5|16664.5|16669.5|16657.5|0
1704895800000|2024-01-10 14:10:00|16672.3|16660.3|16681.4|16669.4|16684|16672|16667.5|16655.5|0
1704896100000|2024-01-10 14:15:00|16681.6|16669.6|16685.9|16673.9|16686.8|16674.8|16678.5|16666.5|0
1704896400000|2024-01-10 14:20:00|16685.3|16673.3|16685|16673|16688.8|16676.8|16682.5|16670.5|0
1704896700000|2024-01-10 14:25:00|16684.3|16672.3|16692.9|16680.9|16694|16682|16683.6|16671.6|0
1704897000000|2024-01-10 14:30:00|16692.5|16680.5|16709.6|16697.6|16724.5|16712.5|16692.5|16680.5|0
1704897300000|2024-01-10 14:35:00|16709.1|16697.1|16716.4|16704.4|16725.1|16713.1|16709.1|16697.1|0
1704897600000|2024-01-10 14:40:00|16715.8|16703.8|16708.6|16696.6|16723.6|16711.6|16702.9|16690.9|0
1704897900000|2024-01-10 14:45:00|16710.6|16698.6|16702.8|16690.8|16716.6|16704.6|16696.6|16684.6|0
1704898200000|2024-01-10 14:50:00|16702.5|16690.5|16674.9|16662.9|16704.4|16692.4|16669.3|16657.3|0
1704898500000|2024-01-10 14:55:00|16674.1|16662.1|16692.8|16680.8|16692.8|16680.8|16666|16654|0
1704898800000|2024-01-10 15:00:00|16691.8|16679.8|16671.1|16659.1|16692.5|16680.5|16660.7|16648.7|0
1704899100000|2024-01-10 15:05:00|16671.4|16659.4|16682.3|16670.3|16683.3|16671.3|16658.4|16646.4|0
1704899400000|2024-01-10 15:10:00|16681.7|16669.7|16701.8|16689.8|16709.8|16697.8|16681.3|16669.3|0
1704899700000|2024-01-10 15:15:00|16702.7|16690.7|16702.7|16690.7|16716.2|16704.2|16695.8|16683.8|0
1704900000000|2024-01-10 15:20:00|16700.5|16688.5|16695.7|16683.7|16706.7|16694.7|16695.3|16683.3|0
1704900300000|2024-01-10 15:25:00|16696.5|16684.5|16712.8|16700.8|16719.2|16707.2|16692.1|16680.1|0
1704900600000|2024-01-10 15:30:00|16713.8|16701.8|16718.1|16706.1|16726.6|16714.6|16713.6|16701.6|0
1704900900000|2024-01-10 15:35:00|16719.1|16707.1|16719.1|16707.1|16724.6|16712.6|16709.3|16697.3|0
1704901200000|2024-01-10 15:40:00|16719.7|16707.7|16740.8|16728.8|16743|16731|16718.1|16706.1|0
1704901500000|2024-01-10 15:45:00|16742.1|16730.1|16743|16731|16745.7|16733.7|16732.6|16720.6|0
1704901800000|2024-01-10 15:50:00|16743.7|16731.7|16737.7|16725.7|16748.3|16736.3|16736.6|16724.6|0
1704902100000|2024-01-10 15:55:00|16737.8|16725.8|16747.5|16735.5|16749.1|16737.1|16736.8|16724.8|0
1704902400000|2024-01-10 16:00:00|16748.6|16736.6|16747.7|16735.7|16752.6|16740.6|16746|16734|0
1704902700000|2024-01-10 16:05:00|16747.5|16735.5|16743.1|16731.1|16748.6|16736.6|16738.8|16726.8|0
1704903000000|2024-01-10 16:10:00|16743.3|16731.3|16722.7|16710.7|16744|16732|16710.3|16698.3|0
1704903300000|2024-01-10 16:15:00|16723.3|16711.3|16722.6|16710.6|16726.6|16714.6|16711.3|16699.3|0
1704903600000|2024-01-10 16:20:00|16723|16711|16724.5|16712.5|16731.7|16719.7|16721.1|16709.1|0
1704903900000|2024-01-10 16:25:00|16723.2|16711.2|16722.5|16710.5|16731.8|16719.8|16719.3|16707.3|0
1704904200000|2024-01-10 16:30:00|16722.7|16710.7|16718|16706|16728|16716|16713.2|16701.2|0
1704904500000|2024-01-10 16:35:00|16719.1|16707.1|16722.8|16710.8|16725.7|16713.7|16716.3|16704.3|0
1704904800000|2024-01-10 16:40:00|16722|16710|16738.5|16726.5|16738.7|16726.7|16721.5|16709.5|0
1704905100000|2024-01-10 16:45:00|16738.6|16726.6|16729.1|16717.1|16739.9|16727.9|16727.9|16715.9|0
1704905400000|2024-01-10 16:50:00|16729.5|16717.5|16726.6|16714.6|16731.7|16719.7|16714.6|16702.6|0
1704905700000|2024-01-10 16:55:00|16726.1|16714.1|16733.9|16721.9|16740.5|16728.5|16722.5|16710.5|0
1704906000000|2024-01-10 17:00:00|16734.4|16722.4|16729.7|16717.7|16736.1|16724.1|16725.4|16713.4|0
1704906300000|2024-01-10 17:05:00|16729.9|16717.9|16738.4|16726.4|16738.4|16726.4|16724.9|16712.9|0
1704906600000|2024-01-10 17:10:00|16737.9|16725.9|16747.2|16735.2|16747.5|16735.5|16733.5|16721.5|0
1704906900000|2024-01-10 17:15:00|16745.2|16733.2|16746.4|16734.4|16749.2|16737.2|16739.1|16727.1|0
1704907200000|2024-01-10 17:20:00|16746.2|16734.2|16744.1|16732.1|16749|16737|16741.7|16729.7|0
1704907500000|2024-01-10 17:25:00|16744.7|16732.7|16744.4|16732.4|16745.7|16733.7|16734.7|16722.7|0
1704907800000|2024-01-10 17:30:00|16744.9|16732.9|16747.7|16735.7|16750.6|16738.6|16742.9|16730.9|0
1704908100000|2024-01-10 17:35:00|16747|16735|16756.7|16744.7|16759.9|16747.9|16746.6|16734.6|0
1704908400000|2024-01-10 17:40:00|16757|16745|16753.1|16741.1|16759.2|16747.2|16747.1|16735.1|0
1704908700000|2024-01-10 17:45:00|16752.9|16740.9|16758.2|16746.2|16759|16747|16749.5|16737.5|0
1704909000000|2024-01-10 17:50:00|16758.1|16746.1|16758.9|16746.9|16762.2|16750.2|16756.1|16744.1|0
1704909300000|2024-01-10 17:55:00|16759|16747|16765.6|16753.6|16768.7|16756.7|16756.7|16744.7|0
1704909600000|2024-01-10 18:00:00|16764.2|16752.2|16781.6|16769.6|16783.1|16771.1|16746.4|16734.4|0
1704909900000|2024-01-10 18:05:00|16780.1|16768.1|16758.7|16746.7|16785.1|16773.1|16756.8|16744.8|0
1704910200000|2024-01-10 18:10:00|16758.9|16746.9|16754.7|16742.7|16760.6|16748.6|16741.1|16729.1|0
1704910500000|2024-01-10 18:15:00|16753.9|16741.9|16761.7|16749.7|16765.7|16753.7|16749.3|16737.3|0
1704910800000|2024-01-10 18:20:00|16761.6|16749.6|16761.9|16749.9|16763.2|16751.2|16747.9|16735.9|0
1704911100000|2024-01-10 18:25:00|16761.7|16749.7|16757.4|16745.4|16765.7|16753.7|16755.4|16743.4|0
1704911400000|2024-01-10 18:30:00|16758.2|16746.2|16773.8|16761.8|16774.2|16762.2|16755.7|16743.7|0
1704911700000|2024-01-10 18:35:00|16773.7|16761.7|16770.7|16758.7|16774.7|16762.7|16760.7|16748.7|0
1704912000000|2024-01-10 18:40:00|16770.9|16758.9|16770.2|16758.2|16775.3|16763.3|16766.6|16754.6|0
1704912300000|2024-01-10 18:45:00|16769.9|16757.9|16773.6|16761.6|16774.3|16762.3|16765.7|16753.7|0
1704912600000|2024-01-10 18:50:00|16773.3|16761.3|16778.9|16766.9|16780.4|16768.4|16772.1|16760.1|0
1704912900000|2024-01-10 18:55:00|16779.1|16767.1|16777.7|16765.7|16781.1|16769.1|16775.1|16763.1|0
1704913200000|2024-01-10 19:00:00|16777.9|16765.9|16786.9|16774.9|16787.3|16775.3|16774.9|16762.9|0
1704913500000|2024-01-10 19:05:00|16787.4|16775.4|16788.8|16776.8|16790.3|16778.3|16784.3|16772.3|0
1704913800000|2024-01-10 19:10:00|16789.1|16777.1|16803.2|16791.2|16816.3|16804.3|16787.2|16775.2|0
1704914100000|2024-01-10 19:15:00|16804.9|16792.9|16811.8|16799.8|16813.9|16801.9|16801.9|16789.9|0
1704914400000|2024-01-10 19:20:00|16813.2|16801.2|16811|16799|16813.2|16801.2|16802.8|16790.8|0
1704914700000|2024-01-10 19:25:00|16810.8|16798.8|16804.5|16792.5|16817.9|16805.9|16803.7|16791.7|0
1704915000000|2024-01-10 19:30:00|16805.8|16793.8|16806.2|16794.2|16812|16800|16802.4|16790.4|0
1704915300000|2024-01-10 19:35:00|16807.4|16795.4|16802.8|16790.8|16807.7|16795.7|16797.4|16785.4|0
1704915600000|2024-01-10 19:40:00|16803.3|16791.3|16808.3|16796.3|16809.2|16797.2|16802.9|16790.9|0
1704915900000|2024-01-10 19:45:00|16808.8|16796.8|16812|16800|16816.9|16804.9|16806.7|16794.7|0
1704916200000|2024-01-10 19:50:00|16812.8|16800.8|16826.5|16814.5|16829.5|16817.5|16812.8|16800.8|0
1704916500000|2024-01-10 19:55:00|16826.3|16814.3|16834|16822|16835.2|16823.2|16826.3|16814.3|0
1704916800000|2024-01-10 20:00:00|16835.5|16823.5|16828.5|16816.5|16836.3|16824.3|16819.9|16807.9|0
1704917100000|2024-01-10 20:05:00|16828.9|16816.9|16833.2|16821.2|16835|16823|16821.8|16809.8|0
1704917400000|2024-01-10 20:10:00|16832.9|16820.9|16817.5|16805.5|16833.4|16821.4|16808.2|16796.2|0
1704917700000|2024-01-10 20:15:00|16817.2|16805.2|16808.8|16796.8|16823.7|16811.7|16803|16791|0
1704918000000|2024-01-10 20:20:00|16809.8|16797.8|16780|16768|16812.5|16800.5|16779.5|16767.5|0
1704918300000|2024-01-10 20:25:00|16782.7|16770.7|16792.3|16780.3|16801.8|16789.8|16776.8|16764.8|0
1704918600000|2024-01-10 20:30:00|16792.9|16780.9|16795.9|16783.9|16801.5|16789.5|16785.3|16773.3|0
1704918900000|2024-01-10 20:35:00|16796.7|16784.7|16791.8|16779.8|16797.9|16785.9|16786.4|16774.4|0
1704919200000|2024-01-10 20:40:00|16792.6|16780.6|16775.4|16763.4|16794|16782|16768.9|16756.9|0
1704919500000|2024-01-10 20:45:00|16774.8|16762.8|16762.5|16750.5|16784.8|16772.8|16760.3|16748.3|0
1704919800000|2024-01-10 20:50:00|16758.5|16746.5|16784.5|16772.5|16785.3|16773.3|16747.5|16735.5|0
1704920100000|2024-01-10 20:55:00|16790.6|16778.6|16796.6|16784.6|16805.8|16793.8|16781.3|16769.3|0
1704920400000|2024-01-10 21:00:00|16796|16784|16800.3|16788.3|16806.5|16794.5|16795|16783|0
1704920700000|2024-01-10 21:05:00|16800|16788|16801|16789|16803.6|16791.6|16796|16784|0
1704921000000|2024-01-10 21:10:00|16801.1|16789.1|16804.5|16792.5|16804.5|16792.5|16798.9|16786.9|0
1704921300000|2024-01-10 21:15:00|16805|16793|16811|16799|16812.1|16800.1|16803.8|16791.8|0
1704921600000|2024-01-10 21:20:00|16811.1|16799.1|16810.3|16798.3|16812.5|16800.5|16808.9|16796.9|0
1704921900000|2024-01-10 21:25:00|16810.1|16798.1|16807.6|16795.6|16810.8|16798.8|16807.1|16795.1|0
1704922200000|2024-01-10 21:30:00|16807.5|16795.5|16809.5|16797.5|16809.5|16797.5|16806.6|16794.6|0
1704922500000|2024-01-10 21:35:00|16809.4|16797.4|16805.5|16793.5|16809.8|16797.8|16805.1|16793.1|0
1704922800000|2024-01-10 21:40:00|16805.6|16793.6|16808.6|16796.6|16808.6|16796.6|16805.3|16793.3|0
1704923100000|2024-01-10 21:45:00|16808.8|16796.8|16808.9|16796.9|16811|16799|16807.4|16795.4|0
1704923400000|2024-01-10 21:50:00|16809.3|16797.3|16810.5|16798.5|16810.8|16798.8|16809|16797|0
1704923700000|2024-01-10 21:55:00|16810.1|16798.1|16810.8|16798.8|16811.8|16799.8|16809.4|16797.4|0
1704924000000|2024-01-10 22:00:00|16810.5|16798.5|16810.7|16798.7|16811.3|16799.3|16810.4|16798.4|0
1704924300000|2024-01-10 22:05:00|16810.6|16798.6|16811.6|16799.6|16811.7|16799.7|16810.3|16798.3|0
1704924600000|2024-01-10 22:10:00|16811.9|16799.9|16810.7|16798.7|16812|16800|16810.7|16798.7|0
1704924900000|2024-01-10 22:15:00|16810.6|16798.6|16811.5|16799.5|16812.8|16800.8|16809.6|16797.6|0
1704925200000|2024-01-10 22:20:00|16811.6|16799.6|16812.9|16800.9|16812.9|16800.9|16811.4|16799.4|0
1704925500000|2024-01-10 22:25:00|16813|16801|16812.1|16800.1|16813.4|16801.4|16812.1|16800.1|0
1704925800000|2024-01-10 22:30:00|16813.2|16801.2|16813.9|16801.9|16814.8|16802.8|16812.4|16800.4|0
1704926100000|2024-01-10 22:35:00|16814.1|16802.1|16814.5|16802.5|16814.6|16802.6|16813.8|16801.8|0
1704926400000|2024-01-10 22:40:00|16814.3|16802.3|16813.2|16801.2|16814.8|16802.8|16812.2|16800.2|0
1704926700000|2024-01-10 22:45:00|16813.1|16801.1|16813.7|16801.7|16814|16802|16812.4|16800.4|0
1704927000000|2024-01-10 22:50:00|16813.4|16801.4|16813|16801|16813.4|16801.4|16812|16800|0
1704927300000|2024-01-10 22:55:00|16813.4|16801.4|16812.9|16800.9|16813.6|16801.6|16812.9|16800.9|0
1704927600000|2024-01-10 23:00:00|16813.1|16801.1|16805.9|16793.9|16813.1|16801.1|16802.3|16790.3|0
1704927900000|2024-01-10 23:05:00|16806.1|16794.1|16806.6|16794.6|16807.2|16795.2|16804.4|16792.4|0
1704928200000|2024-01-10 23:10:00|16806.8|16794.8|16813.4|16801.4|16815.7|16803.7|16806.7|16794.7|0
1704928500000|2024-01-10 23:15:00|16813.8|16801.8|16814.3|16802.3|16816.6|16804.6|16813.7|16801.7|0
1704928800000|2024-01-10 23:20:00|16814.6|16802.6|16818.4|16806.4|16819.6|16807.6|16814.6|16802.6|0
1704929100000|2024-01-10 23:25:00|16818.6|16806.6|16822.9|16810.9|16823.3|16811.3|16817.8|16805.8|0
1704929400000|2024-01-10 23:30:00|16823.6|16811.6|16820.3|16808.3|16824.3|16812.3|16820.2|16808.2|0
1704929700000|2024-01-10 23:35:00|16820.2|16808.2|16818.8|16806.8|16820.7|16808.7|16817.7|16805.7|0
1704930000000|2024-01-10 23:40:00|16818.9|16806.9|16821.9|16809.9|16822.3|16810.3|16817.9|16805.9|0
1704930300000|2024-01-10 23:45:00|16821.8|16809.8|16815.3|16803.3|16822.3|16810.3|16815.1|16803.1|0
1704930600000|2024-01-10 23:50:00|16815.2|16803.2|16817.8|16805.8|16820.3|16808.3|16814.9|16802.9|0
1704930900000|2024-01-10 23:55:00|16817.9|16805.9|16817.7|16805.7|16820.8|16808.8|16816.8|16804.8|0
1704931200000|2024-01-11 00:00:00|16817.6|16805.6|16823.1|16811.1|16823.9|16811.9|16816.6|16804.6|0
1704931500000|2024-01-11 00:05:00|16823.2|16811.2|16816.4|16804.4|16823.4|16811.4|16816.3|16804.3|0
1704931800000|2024-01-11 00:10:00|16816.6|16804.6|16820.9|16808.9|16821.1|16809.1|16816.3|16804.3|0
1704932100000|2024-01-11 00:15:00|16821.2|16809.2|16822.2|16810.2|16822.7|16810.7|16817.9|16805.9|0
1704932400000|2024-01-11 00:20:00|16822.3|16810.3|16819.8|16807.8|16822.7|16810.7|16819.7|16807.7|0
1704932700000|2024-01-11 00:25:00|16819.9|16807.9|16819.8|16807.8|16821.7|16809.7|16819.1|16807.1|0
1704933000000|2024-01-11 00:30:00|16820.1|16808.1|16823.6|16811.6|16823.6|16811.6|16820.1|16808.1|0
1704933300000|2024-01-11 00:35:00|16823.7|16811.7|16824.3|16812.3|16825.6|16813.6|16821.8|16809.8|0
1704933600000|2024-01-11 00:40:00|16824.2|16812.2|16830.9|16818.9|16831.2|16819.2|16823.4|16811.4|0
1704933900000|2024-01-11 00:45:00|16833.8|16821.8|16834.8|16822.8|16841.6|16829.6|16833.8|16821.8|0
1704934200000|2024-01-11 00:50:00|16834.6|16822.6|16832.8|16820.8|16834.7|16822.7|16829.9|16817.9|0
1704934500000|2024-01-11 00:55:00|16832.7|16820.7|16830.6|16818.6|16833.4|16821.4|16829.7|16817.7|0
1704934800000|2024-01-11 01:00:00|16830.7|16818.7|16835.8|16823.8|16841.1|16829.1|16830.7|16818.7|0
1704935100000|2024-01-11 01:05:00|16835.7|16823.7|16842.2|16830.2|16843.8|16831.8|16834.7|16822.7|0
1704935400000|2024-01-11 01:10:00|16841.9|16829.9|16842.7|16830.7|16845.9|16833.9|16841.8|16829.8|0
1704935700000|2024-01-11 01:15:00|16843.1|16831.1|16846.2|16834.2|16846.7|16834.7|16843.1|16831.1|0
1704936000000|2024-01-11 01:20:00|16846.1|16834.1|16839.9|16827.9|16847.3|16835.3|16837.6|16825.6|0
1704936300000|2024-01-11 01:25:00|16839.7|16827.7|16839.1|16827.1|16840.8|16828.8|16836.3|16824.3|0
1704936600000|2024-01-11 01:30:00|16838.6|16826.6|16841.8|16829.8|16841.8|16829.8|16837.1|16825.1|0
1704936900000|2024-01-11 01:35:00|16841.9|16829.9|16841.9|16829.9|16846.6|16834.6|16839.3|16827.3|0
1704937200000|2024-01-11 01:40:00|16841.3|16829.3|16844.1|16832.1|16844.3|16832.3|16839.8|16827.8|0
1704937500000|2024-01-11 01:45:00|16843.9|16831.9|16843.1|16831.1|16844.3|16832.3|16840.4|16828.4|0
1704937800000|2024-01-11 01:50:00|16842.9|16830.9|16842.8|16830.8|16843.7|16831.7|16840.9|16828.9|0
1704938100000|2024-01-11 01:55:00|16842.6|16830.6|16841.6|16829.6|16842.9|16830.9|16841.1|16829.1|0
1704938400000|2024-01-11 02:00:00|16844.9|16832.9|16844.8|16832.8|16845.7|16833.7|16840.2|16828.2|0
1704938700000|2024-01-11 02:05:00|16845.1|16833.1|16844.6|16832.6|16846.3|16834.3|16842.8|16830.8|0
1704939000000|2024-01-11 02:10:00|16844.8|16832.8|16848.9|16836.9|16849.9|16837.9|16844.1|16832.1|0
1704939300000|2024-01-11 02:15:00|16849.3|16837.3|16851.4|16839.4|16853.4|16841.4|16848.8|16836.8|0
1704939600000|2024-01-11 02:20:00|16851.9|16839.9|16851|16839|16853.4|16841.4|16850.2|16838.2|0
1704939900000|2024-01-11 02:25:00|16851.1|16839.1|16850.2|16838.2|16852|16840|16849.1|16837.1|0
1704940200000|2024-01-11 02:30:00|16850.5|16838.5|16853.4|16841.4|16854|16842|16849.2|16837.2|0
1704940500000|2024-01-11 02:35:00|16853.5|16841.5|16852.9|16840.9|16853.9|16841.9|16852.2|16840.2|0
1704940800000|2024-01-11 02:40:00|16852.6|16840.6|16852.9|16840.9|16853.2|16841.2|16851.1|16839.1|0
1704941100000|2024-01-11 02:45:00|16852.7|16840.7|16853.6|16841.6|16854.4|16842.4|16850.7|16838.7|0
1704941400000|2024-01-11 02:50:00|16853.7|16841.7|16854.9|16842.9|16856.1|16844.1|16853.5|16841.5|0
1704941700000|2024-01-11 02:55:00|16855.5|16843.5|16856.6|16844.6|16857.5|16845.5|16854.7|16842.7|0
1704942000000|2024-01-11 03:00:00|16856.7|16844.7|16856.4|16844.4|16857.9|16845.9|16856|16844|0
1704942300000|2024-01-11 03:05:00|16856.2|16844.2|16857.2|16845.2|16857.5|16845.5|16855.2|16843.2|0
1704942600000|2024-01-11 03:10:00|16857.1|16845.1|16857.9|16845.9|16860.4|16848.4|16856.9|16844.9|0
1704942900000|2024-01-11 03:15:00|16858|16846|16858.1|16846.1|16859.4|16847.4|16857.4|16845.4|0
1704943200000|2024-01-11 03:20:00|16858|16846|16857.2|16845.2|16858.2|16846.2|16857|16845|0
1704943500000|2024-01-11 03:25:00|16857.1|16845.1|16858.7|16846.7|16859.6|16847.6|16856|16844|0
1704943800000|2024-01-11 03:30:00|16858.9|16846.9|16864.1|16852.1|16866.1|16854.1|16858|16846|0
1704944100000|2024-01-11 03:35:00|16864.2|16852.2|16862.9|16850.9|16866.5|16854.5|16862.9|16850.9|0
1704944400000|2024-01-11 03:40:00|16863|16851|16860.5|16848.5|16863.5|16851.5|16860.2|16848.2|0
1704944700000|2024-01-11 03:45:00|16860.6|16848.6|16861.7|16849.7|16863.1|16851.1|16859.5|16847.5|0
1704945000000|2024-01-11 03:50:00|16862.1|16850.1|16869.7|16857.7|16870.2|16858.2|16861.9|16849.9|0
1704945300000|2024-01-11 03:55:00|16869.1|16857.1|16868.9|16856.9|16870.2|16858.2|16865.4|16853.4|0
1704945600000|2024-01-11 04:00:00|16868.6|16856.6|16868.1|16856.1|16869.7|16857.7|16865.9|16853.9|0
1704945900000|2024-01-11 04:05:00|16868.2|16856.2|16870.9|16858.9|16871.9|16859.9|16867.1|16855.1|0
1704946200000|2024-01-11 04:10:00|16870.7|16858.7|16868.9|16856.9|16871.2|16859.2|16868.4|16856.4|0
1704946500000|2024-01-11 04:15:00|16869|16857|16865|16853|16869.4|16857.4|16864.5|16852.5|0
1704946800000|2024-01-11 04:20:00|16865.6|16853.6|16868|16856|16868.5|16856.5|16864.9|16852.9|0
1704947100000|2024-01-11 04:25:00|16867.9|16855.9|16864.7|16852.7|16867.9|16855.9|16864.4|16852.4|0
1704947400000|2024-01-11 04:30:00|16864.9|16852.9|16861.2|16849.2|16864.9|16852.9|16860.7|16848.7|0
1704947700000|2024-01-11 04:35:00|16861.4|16849.4|16858.1|16846.1|16861.5|16849.5|16857.5|16845.5|0
1704948000000|2024-01-11 04:40:00|16858|16846|16861.6|16849.6|16862|16850|16857.1|16845.1|0
1704948300000|2024-01-11 04:45:00|16861.5|16849.5|16856.9|16844.9|16861.5|16849.5|16856.7|16844.7|0
1704948600000|2024-01-11 04:50:00|16857|16845|16860.1|16848.1|16860.1|16848.1|16856.1|16844.1|0
1704948900000|2024-01-11 04:55:00|16860|16848|16860.4|16848.4|16861.1|16849.1|16859.2|16847.2|0
1704949200000|2024-01-11 05:00:00|16860|16848|16864.4|16852.4|16864.5|16852.5|16859.4|16847.4|0
1704949500000|2024-01-11 05:05:00|16864.5|16852.5|16864.1|16852.1|16865.1|16853.1|16862.6|16850.6|0
1704949800000|2024-01-11 05:10:00|16863.4|16851.4|16864.6|16852.6|16864.9|16852.9|16861.9|16849.9|0
1704950100000|2024-01-11 05:15:00|16864.4|16852.4|16866|16854|16867|16855|16864|16852|0
1704950400000|2024-01-11 05:20:00|16866.1|16854.1|16856|16844|16867.2|16855.2|16855.9|16843.9|0
1704950700000|2024-01-11 05:25:00|16855.9|16843.9|16860.7|16848.7|16862.5|16850.5|16854.7|16842.7|0
1704951000000|2024-01-11 05:30:00|16860.6|16848.6|16858.6|16846.6|16862.7|16850.7|16858.1|16846.1|0
1704951300000|2024-01-11 05:35:00|16858.7|16846.7|16859.7|16847.7|16859.7|16847.7|16856.9|16844.9|0
1704951600000|2024-01-11 05:40:00|16859.6|16847.6|16863.4|16851.4|16864|16852|16859.4|16847.4|0
1704951900000|2024-01-11 05:45:00|16863.2|16851.2|16860.4|16848.4|16864.5|16852.5|16860.2|16848.2|0
1704952200000|2024-01-11 05:50:00|16860.2|16848.2|16857.5|16845.5|16862.1|16850.1|16856.4|16844.4|0
1704952500000|2024-01-11 05:55:00|16857.4|16845.4|16860.6|16848.6|16860.9|16848.9|16857.4|16845.4|0
1704952800000|2024-01-11 06:00:00|16860.9|16848.9|16858.6|16846.6|16863|16851|16858.6|16846.6|0
1704953100000|2024-01-11 06:05:00|16858.5|16846.5|16858.9|16846.9|16859.6|16847.6|16855.2|16843.2|0
1704953400000|2024-01-11 06:10:00|16859|16847|16862.4|16850.4|16863.9|16851.9|16858.2|16846.2|0
1704953700000|2024-01-11 06:15:00|16861.9|16849.9|16861.4|16849.4|16863.2|16851.2|16860.5|16848.5|0
1704954000000|2024-01-11 06:20:00|16861.5|16849.5|16865|16853|16865.4|16853.4|16861.4|16849.4|0
1704954300000|2024-01-11 06:25:00|16865.4|16853.4|16863.7|16851.7|16869.1|16857.1|16863.4|16851.4|0
1704954600000|2024-01-11 06:30:00|16863.4|16851.4|16869.1|16857.1|16869.2|16857.2|16863.1|16851.1|0
1704954900000|2024-01-11 06:35:00|16868.9|16856.9|16873.1|16861.1|16876.4|16864.4|16867.1|16855.1|0
1704955200000|2024-01-11 06:40:00|16873|16861|16870.9|16858.9|16874.5|16862.5|16868.7|16856.7|0
1704955500000|2024-01-11 06:45:00|16870.6|16858.6|16870.5|16858.5|16873.2|16861.2|16869.1|16857.1|0
1704955800000|2024-01-11 06:50:00|16870.6|16858.6|16871.4|16859.4|16871.4|16859.4|16868.9|16856.9|0
1704956100000|2024-01-11 06:55:00|16871.5|16859.5|16870.5|16858.5|16871.5|16859.5|16868.4|16856.4|0
1704956400000|2024-01-11 07:00:00|16870.6|16858.6|16874.1|16862.1|16876.2|16864.2|16868.4|16856.4|0
1704956700000|2024-01-11 07:05:00|16874.2|16862.2|16878.1|16866.1|16880.5|16868.5|16873.7|16861.7|0
1704957000000|2024-01-11 07:10:00|16878.2|16866.2|16872.7|16860.7|16879.1|16867.1|16872.2|16860.2|0
1704957300000|2024-01-11 07:15:00|16872.5|16860.5|16871.6|16859.6|16872.9|16860.9|16869|16857|0
1704957600000|2024-01-11 07:20:00|16871.7|16859.7|16874|16862|16875.9|16863.9|16870.5|16858.5|0
1704957900000|2024-01-11 07:25:00|16873.9|16861.9|16876.4|16864.4|16879.1|16867.1|16872.7|16860.7|0
1704958200000|2024-01-11 07:30:00|16876.7|16864.7|16870.4|16858.4|16876.9|16864.9|16869.4|16857.4|0
1704958500000|2024-01-11 07:35:00|16870.2|16858.2|16873.6|16861.6|16874.4|16862.4|16869.6|16857.6|0
1704958800000|2024-01-11 07:40:00|16873.9|16861.9|16877.1|16865.1|16879.9|16867.9|16873.7|16861.7|0
1704959100000|2024-01-11 07:45:00|16877.4|16865.4|16874.7|16862.7|16880.1|16868.1|16874.2|16862.2|0
1704959400000|2024-01-11 07:50:00|16874.9|16862.9|16876.5|16864.5|16880.4|16868.4|16873.1|16861.1|0
1704959700000|2024-01-11 07:55:00|16876.4|16864.4|16872.6|16860.6|16876.4|16864.4|16871.6|16859.6|0
1704960000000|2024-01-11 08:00:00|16871.9|16859.9|16872.1|16860.1|16878.6|16866.6|16868.5|16856.5|0
1704960300000|2024-01-11 08:05:00|16872.4|16860.4|16879.2|16867.2|16880.1|16868.1|16870|16858|0
1704960600000|2024-01-11 08:10:00|16879.1|16867.1|16885|16873|16886.1|16874.1|16876.9|16864.9|0
1704960900000|2024-01-11 08:15:00|16885.1|16873.1|16893.1|16881.1|16895.2|16883.2|16881.7|16869.7|0
1704961200000|2024-01-11 08:20:00|16893.6|16881.6|16900.2|16888.2|16901.6|16889.6|16892.5|16880.5|0
1704961500000|2024-01-11 08:25:00|16901.1|16889.1|16900.5|16888.5|16908.7|16896.7|16899.9|16887.9|0
1704961800000|2024-01-11 08:30:00|16899.9|16887.9|16900.1|16888.1|16901.7|16889.7|16896.2|16884.2|0
1704962100000|2024-01-11 08:35:00|16900.2|16888.2|16903.5|16891.5|16907.2|16895.2|16897.9|16885.9|0
1704962400000|2024-01-11 08:40:00|16902.9|16890.9|16899.7|16887.7|16907.5|16895.5|16898|16886|0
1704962700000|2024-01-11 08:45:00|16899.6|16887.6|16903.4|16891.4|16905.1|16893.1|16899.1|16887.1|0
1704963000000|2024-01-11 08:50:00|16903.2|16891.2|16905.6|16893.6|16910.5|16898.5|16903.2|16891.2|0
1704963300000|2024-01-11 08:55:00|16905.4|16893.4|16904.5|16892.5|16907.1|16895.1|16901.9|16889.9|0
1704963600000|2024-01-11 09:00:00|16901.9|16889.9|16898.4|16886.4|16904.9|16892.9|16898.1|16886.1|0
1704963900000|2024-01-11 09:05:00|16898.2|16886.2|16886.9|16874.9|16898.9|16886.9|16886.7|16874.7|0
1704964200000|2024-01-11 09:10:00|16887.1|16875.1|16885.2|16873.2|16889.9|16877.9|16879.9|16867.9|0
1704964500000|2024-01-11 09:15:00|16885.4|16873.4|16880.1|16868.1|16885.4|16873.4|16876.2|16864.2|0
1704964800000|2024-01-11 09:20:00|16879.9|16867.9|16878.7|16866.7|16883.4|16871.4|16878.2|16866.2|0
1704965100000|2024-01-11 09:25:00|16878.9|16866.9|16877.5|16865.5|16880.1|16868.1|16875.2|16863.2|0
1704965400000|2024-01-11 09:30:00|16877.9|16865.9|16868.2|16856.2|16877.9|16865.9|16861|16849|0
1704965700000|2024-01-11 09:35:00|16868.1|16856.1|16864.9|16852.9|16869.6|16857.6|16861.6|16849.6|0
1704966000000|2024-01-11 09:40:00|16864.4|16852.4|16860.6|16848.6|16864.4|16852.4|16858.2|16846.2|0
1704966300000|2024-01-11 09:45:00|16860.5|16848.5|16865.6|16853.6|16865.6|16853.6|16860.4|16848.4|0
1704966600000|2024-01-11 09:50:00|16865.4|16853.4|16866.5|16854.5|16868.6|16856.6|16863|16851|0
1704966900000|2024-01-11 09:55:00|16866.6|16854.6|16866.9|16854.9|16867.2|16855.2|16863.6|16851.6|0
1704967200000|2024-01-11 10:00:00|16866.5|16854.5|16868.2|16856.2|16871.2|16859.2|16864.5|16852.5|0
1704967500000|2024-01-11 10:05:00|16868.1|16856.1|16860.7|16848.7|16869.4|16857.4|16858.5|16846.5|0
1704967800000|2024-01-11 10:10:00|16859.7|16847.7|16857.4|16845.4|16862.7|16850.7|16855.5|16843.5|0
1704968100000|2024-01-11 10:15:00|16857.5|16845.5|16864.6|16852.6|16865.1|16853.1|16857.5|16845.5|0
1704968400000|2024-01-11 10:20:00|16864.9|16852.9|16861.1|16849.1|16867.2|16855.2|16859.6|16847.6|0
1704968700000|2024-01-11 10:25:00|16860.7|16848.7|16866.6|16854.6|16867.9|16855.9|16860|16848|0
1704969000000|2024-01-11 10:30:00|16867|16855|16865.5|16853.5|16868.4|16856.4|16863.7|16851.7|0
1704969300000|2024-01-11 10:35:00|16865.7|16853.7|16862.9|16850.9|16866.1|16854.1|16860.9|16848.9|0
1704969600000|2024-01-11 10:40:00|16860.7|16848.7|16859.6|16847.6|16863.4|16851.4|16857.4|16845.4|0
1704969900000|2024-01-11 10:45:00|16859.7|16847.7|16862.4|16850.4|16866.4|16854.4|16858.6|16846.6|0
1704970200000|2024-01-11 10:50:00|16862.5|16850.5|16859.9|16847.9|16863.7|16851.7|16859.5|16847.5|0
1704970500000|2024-01-11 10:55:00|16859.5|16847.5|16866.6|16854.6|16867.4|16855.4|16859.4|16847.4|0
1704970800000|2024-01-11 11:00:00|16866.9|16854.9|16876.7|16864.7|16876.7|16864.7|16866.9|16854.9|0
1704971100000|2024-01-11 11:05:00|16876.4|16864.4|16878.4|16866.4|16879.4|16867.4|16873.9|16861.9|0
1704971400000|2024-01-11 11:10:00|16878.2|16866.2|16880.5|16868.5|16883.9|16871.9|16877.9|16865.9|0
1704971700000|2024-01-11 11:15:00|16880.9|16868.9|16880.9|16868.9|16885|16873|16878.6|16866.6|0
1704972000000|2024-01-11 11:20:00|16881|16869|16876|16864|16882.7|16870.7|16875.1|16863.1|0
1704972300000|2024-01-11 11:25:00|16875.9|16863.9|16873.7|16861.7|16877.2|16865.2|16872.6|16860.6|0
1704972600000|2024-01-11 11:30:00|16873.9|16861.9|16875.5|16863.5|16877.6|16865.6|16873.4|16861.4|0
1704972900000|2024-01-11 11:35:00|16875.4|16863.4|16872.2|16860.2|16875.6|16863.6|16870.4|16858.4|0
1704973200000|2024-01-11 11:40:00|16872.5|16860.5|16866.1|16854.1|16877|16865|16865.9|16853.9|0
1704973500000|2024-01-11 11:45:00|16866.5|16854.5|16864.2|16852.2|16869|16857|16860.5|16848.5|0
1704973800000|2024-01-11 11:50:00|16864.1|16852.1|16869.7|16857.7|16870.1|16858.1|16863.7|16851.7|0
1704974100000|2024-01-11 11:55:00|16869.6|16857.6|16870.5|16858.5|16873.1|16861.1|16868.9|16856.9|0
1704974400000|2024-01-11 12:00:00|16870|16858|16868.6|16856.6|16880.7|16868.7|16867.9|16855.9|0
1704974700000|2024-01-11 12:05:00|16868.9|16856.9|16872.4|16860.4|16875.6|16863.6|16865.4|16853.4|0
1704975000000|2024-01-11 12:10:00|16872|16860|16868.2|16856.2|16872.4|16860.4|16863.6|16851.6|0
1704975300000|2024-01-11 12:15:00|16868|16856|16867.6|16855.6|16869.4|16857.4|16864.2|16852.2|0
1704975600000|2024-01-11 12:20:00|16867.5|16855.5|16870.4|16858.4|16873.4|16861.4|16866.4|16854.4|0
1704975900000|2024-01-11 12:25:00|16871.1|16859.1|16872.6|16860.6|16876|16864|16869.7|16857.7|0
1704976200000|2024-01-11 12:30:00|16871.9|16859.9|16875.7|16863.7|16875.7|16863.7|16867.9|16855.9|0
1704976500000|2024-01-11 12:35:00|16875.9|16863.9|16871.9|16859.9|16876.7|16864.7|16870.9|16858.9|0
1704976800000|2024-01-11 12:40:00|16871.7|16859.7|16873.2|16861.2|16875.5|16863.5|16868.7|16856.7|0
1704977100000|2024-01-11 12:45:00|16873.5|16861.5|16873|16861|16879.7|16867.7|16872.5|16860.5|0
1704977400000|2024-01-11 12:50:00|16873.4|16861.4|16871.7|16859.7|16876.1|16864.1|16870.5|16858.5|0
1704977700000|2024-01-11 12:55:00|16871.6|16859.6|16866|16854|16871.6|16859.6|16864.4|16852.4|0
1704978000000|2024-01-11 13:00:00|16865.6|16853.6|16869.9|16857.9|16870.9|16858.9|16864.4|16852.4|0
1704978300000|2024-01-11 13:05:00|16869.6|16857.6|16869.4|16857.4|16872.4|16860.4|16866.7|16854.7|0
1704978600000|2024-01-11 13:10:00|16869.5|16857.5|16869.4|16857.4|16871.9|16859.9|16866.6|16854.6|0
1704978900000|2024-01-11 13:15:00|16869.5|16857.5|16873.4|16861.4|16873.6|16861.6|16868.4|16856.4|0
1704979200000|2024-01-11 13:20:00|16871.5|16859.5|16875.9|16863.9|16875.9|16863.9|16870|16858|0
1704979500000|2024-01-11 13:25:00|16876.4|16864.4|16889.9|16877.9|16893|16881|16874.9|16862.9|0
1704979800000|2024-01-11 13:30:00|16889.7|16877.7|16810.4|16798.4|16913.7|16901.7|16756|16744|0
1704980100000|2024-01-11 13:35:00|16811.7|16799.7|16792|16780|16833.5|16821.5|16791|16779|0
1704980400000|2024-01-11 13:40:00|16795|16783|16797|16785|16820.9|16808.9|16784.7|16772.7|0
1704980700000|2024-01-11 13:45:00|16798.5|16786.5|16802.2|16790.2|16825.5|16813.5|16795.7|16783.7|0
1704981000000|2024-01-11 13:50:00|16803.9|16791.9|16786.9|16774.9|16809|16797|16784.1|16772.1|0
1704981300000|2024-01-11 13:55:00|16786.2|16774.2|16767.6|16755.6|16794.2|16782.2|16767.1|16755.1|0
1704981600000|2024-01-11 14:00:00|16770.4|16758.4|16786.5|16774.5|16790.7|16778.7|16764.9|16752.9|0
1704981900000|2024-01-11 14:05:00|16786.7|16774.7|16805.7|16793.7|16805.7|16793.7|16785.4|16773.4|0
1704982200000|2024-01-11 14:10:00|16805.4|16793.4|16806|16794|16812.2|16800.2|16798.5|16786.5|0
1704982500000|2024-01-11 14:15:00|16806.5|16794.5|16824.9|16812.9|16826.1|16814.1|16806.5|16794.5|0
1704982800000|2024-01-11 14:20:00|16825|16813|16833.4|16821.4|16833.4|16821.4|16816|16804|0
1704983100000|2024-01-11 14:25:00|16833.6|16821.6|16848.2|16836.2|16848.4|16836.4|16833.6|16821.6|0
1704983400000|2024-01-11 14:30:00|16846.7|16834.7|16876|16864|16876.9|16864.9|16838|16826|0
1704983700000|2024-01-11 14:35:00|16881.4|16869.4|16875.2|16863.2|16904.9|16892.9|16871.4|16859.4|0
1704984000000|2024-01-11 14:40:00|16877.1|16865.1|16849|16837|16885.6|16873.6|16846|16834|0
1704984300000|2024-01-11 14:45:00|16851.4|16839.4|16814.2|16802.2|16851.4|16839.4|16808.6|16796.6|0
1704984600000|2024-01-11 14:50:00|16820.1|16808.1|16814.5|16802.5|16820.1|16808.1|16793.6|16781.6|0
1704984900000|2024-01-11 14:55:00|16813.8|16801.8|16824.8|16812.8|16824.8|16812.8|16801.6|16789.6|0
1704985200000|2024-01-11 15:00:00|16826.2|16814.2|16757.7|16745.7|16826.2|16814.2|16753.8|16741.8|0
1704985500000|2024-01-11 15:05:00|16757.5|16745.5|16702.5|16690.5|16758.5|16746.5|16701|16689|0
1704985800000|2024-01-11 15:10:00|16703|16691|16702.7|16690.7|16725|16713|16692.5|16680.5|0
1704986100000|2024-01-11 15:15:00|16702.8|16690.8|16752.2|16740.2|16752.5|16740.5|16698.2|16686.2|0
1704986400000|2024-01-11 15:20:00|16751.3|16739.3|16746.6|16734.6|16764|16752|16740.7|16728.7|0
1704986700000|2024-01-11 15:25:00|16747.3|16735.3|16756.1|16744.1|16761.6|16749.6|16741|16729|0
1704987000000|2024-01-11 15:30:00|16756.3|16744.3|16733.6|16721.6|16791.3|16779.3|16732.6|16720.6|0
1704987300000|2024-01-11 15:35:00|16735|16723|16764.2|16752.2|16769|16757|16735|16723|0
1704987600000|2024-01-11 15:40:00|16765.3|16753.3|16763.6|16751.6|16769.6|16757.6|16746.6|16734.6|0
1704987900000|2024-01-11 15:45:00|16764.3|16752.3|16738.5|16726.5|16765.1|16753.1|16726.2|16714.2|0
1704988200000|2024-01-11 15:50:00|16741.3|16729.3|16710.8|16698.8|16745.3|16733.3|16708.8|16696.8|0
1704988500000|2024-01-11 15:55:00|16711.7|16699.7|16720.8|16708.8|16734.1|16722.1|16707.6|16695.6|0
1704988800000|2024-01-11 16:00:00|16719.8|16707.8|16714.2|16702.2|16730.1|16718.1|16703|16691|0
1704989100000|2024-01-11 16:05:00|16714|16702|16703|16691|16723.1|16711.1|16701.6|16689.6|0
1704989400000|2024-01-11 16:10:00|16700.7|16688.7|16653.5|16641.5|16711.8|16699.8|16652|16640|0
1704989700000|2024-01-11 16:15:00|16650.6|16638.6|16664.1|16652.1|16666.6|16654.6|16642.3|16630.3|0
1704990000000|2024-01-11 16:20:00|16661.6|16649.6|16670.5|16658.5|16675.1|16663.1|16656.8|16644.8|0
1704990300000|2024-01-11 16:25:00|16668.5|16656.5|16661.1|16649.1|16673.7|16661.7|16657.3|16645.3|0
1704990600000|2024-01-11 16:30:00|16659.8|16647.8|16657.2|16645.2|16664.3|16652.3|16649.3|16637.3|0
1704990900000|2024-01-11 16:35:00|16657.8|16645.8|16645.5|16633.5|16670.5|16658.5|16642.5|16630.5|0
1704991200000|2024-01-11 16:40:00|16647|16635|16636|16624|16660|16648|16636|16624|0
1704991500000|2024-01-11 16:45:00|16637.2|16625.2|16673.9|16661.9|16674.4|16662.4|16620.9|16608.9|0
1704991800000|2024-01-11 16:50:00|16673.4|16661.4|16643.2|16631.2|16679.8|16667.8|16635.5|16623.5|0
1704992100000|2024-01-11 16:55:00|16644.9|16632.9|16639.7|16627.7|16651.4|16639.4|16636.4|16624.4|0
1704992400000|2024-01-11 17:00:00|16639.2|16627.2|16660.8|16648.8|16664.4|16652.4|16638.4|16626.4|0
1704992700000|2024-01-11 17:05:00|16660.7|16648.7|16668.5|16656.5|16671.2|16659.2|16650.8|16638.8|0
1704993000000|2024-01-11 17:10:00|16669.9|16657.9|16677.3|16665.3|16685.4|16673.4|16663.7|16651.7|0
1704993300000|2024-01-11 17:15:00|16676.9|16664.9|16666.5|16654.5|16682.5|16670.5|16658.5|16646.5|0
1704993600000|2024-01-11 17:20:00|16665.2|16653.2|16669.2|16657.2|16675.4|16663.4|16652.2|16640.2|0
1704993900000|2024-01-11 17:25:00|16669.7|16657.7|16651.4|16639.4|16675.4|16663.4|16650.2|16638.2|0
1704994200000|2024-01-11 17:30:00|16652.8|16640.8|16659.7|16647.7|16665.2|16653.2|16652.8|16640.8|0
1704994500000|2024-01-11 17:35:00|16661.2|16649.2|16667.7|16655.7|16669.4|16657.4|16654.3|16642.3|0
1704994800000|2024-01-11 17:40:00|16669.2|16657.2|16694.9|16682.9|16700.4|16688.4|16669.2|16657.2|0
1704995100000|2024-01-11 17:45:00|16694.8|16682.8|16701.8|16689.8|16704.7|16692.7|16694.4|16682.4|0
1704995400000|2024-01-11 17:50:00|16702.9|16690.9|16714.5|16702.5|16723.7|16711.7|16701.9|16689.9|0
1704995700000|2024-01-11 17:55:00|16714.7|16702.7|16705.2|16693.2|16722|16710|16699.2|16687.2|0
1704996000000|2024-01-11 18:00:00|16702.5|16690.5|16732.5|16720.5|16735.3|16723.3|16701.5|16689.5|0
1704996300000|2024-01-11 18:05:00|16731.7|16719.7|16728.2|16716.2|16743.3|16731.3|16722.1|16710.1|0
1704996600000|2024-01-11 18:10:00|16729.3|16717.3|16744.7|16732.7|16745.8|16733.8|16726.5|16714.5|0
1704996900000|2024-01-11 18:15:00|16746|16734|16750.2|16738.2|16759.5|16747.5|16743.8|16731.8|0
1704997200000|2024-01-11 18:20:00|16750|16738|16759.3|16747.3|16760|16748|16745.5|16733.5|0
1704997500000|2024-01-11 18:25:00|16760|16748|16751.5|16739.5|16762.3|16750.3|16746.5|16734.5|0
1704997800000|2024-01-11 18:30:00|16752|16740|16755.7|16743.7|16763.2|16751.2|16748.2|16736.2|0
1704998100000|2024-01-11 18:35:00|16755.8|16743.8|16764.2|16752.2|16767.2|16755.2|16755.3|16743.3|0
1704998400000|2024-01-11 18:40:00|16763.8|16751.8|16763.6|16751.6|16767.7|16755.7|16760|16748|0
1704998700000|2024-01-11 18:45:00|16763.2|16751.2|16762.5|16750.5|16769.5|16757.5|16757.5|16745.5|0
1704999000000|2024-01-11 18:50:00|16764|16752|16776.2|16764.2|16785.5|16773.5|16755.5|16743.5|0
1704999300000|2024-01-11 18:55:00|16773.2|16761.2|16799.7|16787.7|16802|16790|16773.2|16761.2|0
1704999600000|2024-01-11 19:00:00|16804.3|16792.3|16799.5|16787.5|16815|16803|16797.5|16785.5|0
1704999900000|2024-01-11 19:05:00|16800.5|16788.5|16782.6|16770.6|16804.2|16792.2|16781.7|16769.7|0
1705000200000|2024-01-11 19:10:00|16784.2|16772.2|16807.3|16795.3|16809.3|16797.3|16783.2|16771.2|0
1705000500000|2024-01-11 19:15:00|16806.3|16794.3|16796.7|16784.7|16810.5|16798.5|16796.7|16784.7|0
1705000800000|2024-01-11 19:20:00|16798|16786|16790.6|16778.6|16805.6|16793.6|16784.6|16772.6|0
1705001100000|2024-01-11 19:25:00|16789.8|16777.8|16812.7|16800.7|16816.1|16804.1|16789.1|16777.1|0
1705001400000|2024-01-11 19:30:00|16813.8|16801.8|16808.7|16796.7|16821.1|16809.1|16802.4|16790.4|0
1705001700000|2024-01-11 19:35:00|16809.2|16797.2|16811.9|16799.9|16814.2|16802.2|16804.2|16792.2|0
1705002000000|2024-01-11 19:40:00|16812.8|16800.8|16808.5|16796.5|16824.2|16812.2|16808.4|16796.4|0
1705002300000|2024-01-11 19:45:00|16809.8|16797.8|16819.5|16807.5|16821.3|16809.3|16807.4|16795.4|0
1705002600000|2024-01-11 19:50:00|16820.3|16808.3|16829.4|16817.4|16831.2|16819.2|16820.3|16808.3|0
1705002900000|2024-01-11 19:55:00|16828.2|16816.2|16838.2|16826.2|16846.8|16834.8|16827.8|16815.8|0
1705003200000|2024-01-11 20:00:00|16839.7|16827.7|16818.4|16806.4|16841.2|16829.2|16813.3|16801.3|0
1705003500000|2024-01-11 20:05:00|16819.9|16807.9|16810.2|16798.2|16821|16809|16805.8|16793.8|0
1705003800000|2024-01-11 20:10:00|16809.8|16797.8|16815.3|16803.3|16818.3|16806.3|16791.4|16779.4|0
1705004100000|2024-01-11 20:15:00|16813.5|16801.5|16801.9|16789.9|16814.5|16802.5|16789.3|16777.3|0
1705004400000|2024-01-11 20:20:00|16803.5|16791.5|16811.4|16799.4|16816|16804|16798|16786|0
1705004700000|2024-01-11 20:25:00|16811|16799|16809.1|16797.1|16825|16813|16807.3|16795.3|0
1705005000000|2024-01-11 20:30:00|16809.5|16797.5|16821.3|16809.3|16821.8|16809.8|16809|16797|0
1705005300000|2024-01-11 20:35:00|16820.5|16808.5|16806.3|16794.3|16820.5|16808.5|16798.5|16786.5|0
1705005600000|2024-01-11 20:40:00|16806|16794|16808|16796|16814.6|16802.6|16801.7|16789.7|0
1705005900000|2024-01-11 20:45:00|16807.4|16795.4|16816.5|16804.5|16824.6|16812.6|16802.7|16790.7|0
1705006200000|2024-01-11 20:50:00|16817.7|16805.7|16817.9|16805.9|16819|16807|16794|16782|0
1705006500000|2024-01-11 20:55:00|16816|16804|16828.6|16816.6|16837.9|16825.9|16815.2|16803.2|0
1705006800000|2024-01-11 21:00:00|16827.7|16815.7|16827|16815|16831.7|16819.7|16820.2|16808.2|0
1705007100000|2024-01-11 21:05:00|16826.8|16814.8|16829.2|16817.2|16830.2|16818.2|16823.2|16811.2|0
1705007400000|2024-01-11 21:10:00|16829.5|16817.5|16829.2|16817.2|16831.3|16819.3|16828.1|16816.1|0
1705007700000|2024-01-11 21:15:00|16829|16817|16828.6|16816.6|16831.8|16819.8|16826.1|16814.1|0
1705008000000|2024-01-11 21:20:00|16828.7|16816.7|16825.1|16813.1|16828.8|16816.8|16824.6|16812.6|0
1705008300000|2024-01-11 21:25:00|16825|16813|16825.5|16813.5|16826.2|16814.2|16823.7|16811.7|0
1705008600000|2024-01-11 21:30:00|16825.3|16813.3|16823|16811|16826.8|16814.8|16822.6|16810.6|0
1705008900000|2024-01-11 21:35:00|16822.8|16810.8|16823.1|16811.1|16826.7|16814.7|16822.5|16810.5|0
1705009200000|2024-01-11 21:40:00|16823|16811|16825.5|16813.5|16825.5|16813.5|16823|16811|0
1705009500000|2024-01-11 21:45:00|16825.2|16813.2|16821.2|16809.2|16825.7|16813.7|16820.3|16808.3|0
1705009800000|2024-01-11 21:50:00|16821.3|16809.3|16819.7|16807.7|16821.3|16809.3|16819|16807|0
1705010100000|2024-01-11 21:55:00|16819.6|16807.6|16820.6|16808.6|16821.5|16809.5|16819.5|16807.5|0
1705010400000|2024-01-11 22:00:00|16820.7|16808.7|16822.5|16810.5|16823.8|16811.8|16820.6|16808.6|0
1705010700000|2024-01-11 22:05:00|16823.8|16811.8|16819.6|16807.6|16823.9|16811.9|16819.5|16807.5|0
1705011000000|2024-01-11 22:10:00|16819.7|16807.7|16821.7|16809.7|16821.7|16809.7|16819.1|16807.1|0
1705011300000|2024-01-11 22:15:00|16821.9|16809.9|16821.1|16809.1|16821.9|16809.9|16820.1|16808.1|0
1705011600000|2024-01-11 22:20:00|16820.9|16808.9|16821.2|16809.2|16821.3|16809.3|16820.6|16808.6|0
1705011900000|2024-01-11 22:25:00|16820.9|16808.9|16821.5|16809.5|16822.1|16810.1|16820.8|16808.8|0
1705012200000|2024-01-11 22:30:00|16821.7|16809.7|16820.2|16808.2|16821.9|16809.9|16820.1|16808.1|0
1705012500000|2024-01-11 22:35:00|16820.1|16808.1|16819.9|16807.9|16821.3|16809.3|16819.8|16807.8|0
1705012800000|2024-01-11 22:40:00|16819.3|16807.3|16818|16806|16819.3|16807.3|16817.8|16805.8|0
1705013100000|2024-01-11 22:45:00|16817.8|16805.8|16818.1|16806.1|16819.4|16807.4|16817.8|16805.8|0
1705013400000|2024-01-11 22:50:00|16818.2|16806.2|16818.6|16806.6|16818.6|16806.6|16818.2|16806.2|0
1705013700000|2024-01-11 22:55:00|16818.8|16806.8|16818.5|16806.5|16819.2|16807.2|16818|16806|0
1705014000000|2024-01-11 23:00:00|16817|16805|16809.5|16797.5|16817.3|16805.3|16805.9|16793.9|0
1705014300000|2024-01-11 23:05:00|16809.6|16797.6|16820|16808|16820|16808|16809.6|16797.6|0
1705014600000|2024-01-11 23:10:00|16819.5|16807.5|16817.8|16805.8|16820.5|16808.5|16816.1|16804.1|0
1705014900000|2024-01-11 23:15:00|16818|16806|16818.5|16806.5|16820.9|16808.9|16816|16804|0
1705015200000|2024-01-11 23:20:00|16818.4|16806.4|16817.6|16805.6|16819.1|16807.1|16817.3|16805.3|0
1705015500000|2024-01-11 23:25:00|16817.8|16805.8|16824.3|16812.3|16827.5|16815.5|16817.6|16805.6|0
1705015800000|2024-01-11 23:30:00|16824.5|16812.5|16821.5|16809.5|16826.6|16814.6|16820.8|16808.8|0
1705016100000|2024-01-11 23:35:00|16821.8|16809.8|16810.3|16798.3|16822|16810|16810.1|16798.1|0
1705016400000|2024-01-11 23:40:00|16810.4|16798.4|16811.1|16799.1|16813.9|16801.9|16809|16797|0
1705016700000|2024-01-11 23:45:00|16811.6|16799.6|16810.9|16798.9|16813|16801|16809.5|16797.5|0
1705017000000|2024-01-11 23:50:00|16810.8|16798.8|16813.6|16801.6|16813.8|16801.8|16810.8|16798.8|0
1705017300000|2024-01-11 23:55:00|16813.5|16801.5|16816|16804|16819.5|16807.5|16813|16801|0
1705017600000|2024-01-12 00:00:00|16817.1|16805.1|16824.1|16812.1|16825.3|16813.3|16817.1|16805.1|0
1705017900000|2024-01-12 00:05:00|16823.3|16811.3|16820.9|16808.9|16823.4|16811.4|16817|16805|0
1705018200000|2024-01-12 00:10:00|16821|16809|16818|16806|16822.4|16810.4|16816|16804|0
1705018500000|2024-01-12 00:15:00|16817.9|16805.9|16823.5|16811.5|16823.5|16811.5|16816.1|16804.1|0
1705018800000|2024-01-12 00:20:00|16822.8|16810.8|16828|16816|16829.3|16817.3|16821.3|16809.3|0
1705019100000|2024-01-12 00:25:00|16827.9|16815.9|16817.6|16805.6|16828|16816|16817.6|16805.6|0
1705019400000|2024-01-12 00:30:00|16817.5|16805.5|16811.5|16799.5|16819|16807|16810|16798|0
1705019700000|2024-01-12 00:35:00|16811.3|16799.3|16813.6|16801.6|16818.3|16806.3|16811.3|16799.3|0
1705020000000|2024-01-12 00:40:00|16813.8|16801.8|16809.6|16797.6|16813.8|16801.8|16808.8|16796.8|0
1705020300000|2024-01-12 00:45:00|16810|16798|16813|16801|16815.3|16803.3|16808.9|16796.9|0
1705020600000|2024-01-12 00:50:00|16813.1|16801.1|16801.3|16789.3|16813.1|16801.1|16800.1|16788.1|0
1705020900000|2024-01-12 00:55:00|16801.5|16789.5|16797.8|16785.8|16802.5|16790.5|16794.4|16782.4|0
1705021200000|2024-01-12 01:00:00|16798.5|16786.5|16790.3|16778.3|16798.5|16786.5|16788.8|16776.8|0
1705021500000|2024-01-12 01:05:00|16790|16778|16793.5|16781.5|16796.5|16784.5|16786.5|16774.5|0
1705021800000|2024-01-12 01:10:00|16793.8|16781.8|16789.4|16777.4|16794.4|16782.4|16789.3|16777.3|0
1705022100000|2024-01-12 01:15:00|16789.9|16777.9|16793|16781|16793.3|16781.3|16788.3|16776.3|0
1705022400000|2024-01-12 01:20:00|16793.5|16781.5|16789.9|16777.9|16793.6|16781.6|16788.8|16776.8|0
1705022700000|2024-01-12 01:25:00|16790.3|16778.3|16793.6|16781.6|16793.9|16781.9|16789.6|16777.6|0
1705023000000|2024-01-12 01:30:00|16793.5|16781.5|16788.8|16776.8|16793.5|16781.5|16786.4|16774.4|0
1705023300000|2024-01-12 01:35:00|16789|16777|16797.1|16785.1|16799.6|16787.6|16788.8|16776.8|0
1705023600000|2024-01-12 01:40:00|16796.9|16784.9|16804|16792|16805.5|16793.5|16796.5|16784.5|0
1705023900000|2024-01-12 01:45:00|16804.1|16792.1|16807.4|16795.4|16808.5|16796.5|16800.9|16788.9|0
1705024200000|2024-01-12 01:50:00|16807|16795|16807.5|16795.5|16810.1|16798.1|16805|16793|0
1705024500000|2024-01-12 01:55:00|16807.6|16795.6|16807.9|16795.9|16809|16797|16805.5|16793.5|0
1705024800000|2024-01-12 02:00:00|16807.8|16795.8|16811.5|16799.5|16814.3|16802.3|16807.8|16795.8|0
1705025100000|2024-01-12 02:05:00|16811.8|16799.8|16810.3|16798.3|16811.9|16799.9|16809.3|16797.3|0
1705025400000|2024-01-12 02:10:00|16810.5|16798.5|16817.5|16805.5|16817.5|16805.5|16807.1|16795.1|0
1705025700000|2024-01-12 02:15:00|16817.3|16805.3|16812.6|16800.6|16818.8|16806.8|16808.3|16796.3|0
1705026000000|2024-01-12 02:20:00|16813|16801|16817.3|16805.3|16817.8|16805.8|16811.3|16799.3|0
1705026300000|2024-01-12 02:25:00|16816.6|16804.6|16817.3|16805.3|16819|16807|16814.4|16802.4|0
1705026600000|2024-01-12 02:30:00|16817.5|16805.5|16817.3|16805.3|16821.3|16809.3|16817|16805|0
1705026900000|2024-01-12 02:35:00|16817.4|16805.4|16816.4|16804.4|16817.6|16805.6|16815.1|16803.1|0
1705027200000|2024-01-12 02:40:00|16816.5|16804.5|16822|16810|16822|16810|16816.1|16804.1|0
1705027500000|2024-01-12 02:45:00|16821.9|16809.9|16825.9|16813.9|16828.3|16816.3|16821.9|16809.9|0
1705027800000|2024-01-12 02:50:00|16825.3|16813.3|16825.5|16813.5|16827.8|16815.8|16824.1|16812.1|0
1705028100000|2024-01-12 02:55:00|16825.4|16813.4|16823.3|16811.3|16825.5|16813.5|16821.4|16809.4|0
1705028400000|2024-01-12 03:00:00|16823.4|16811.4|16818.5|16806.5|16823.4|16811.4|16818|16806|0
1705028700000|2024-01-12 03:05:00|16819|16807|16819.3|16807.3|16820.3|16808.3|16817.5|16805.5|0
1705029000000|2024-01-12 03:10:00|16819.1|16807.1|16819.4|16807.4|16820.3|16808.3|16817.3|16805.3|0
1705029300000|2024-01-12 03:15:00|16819.5|16807.5|16822.1|16810.1|16822.5|16810.5|16818.1|16806.1|0
1705029600000|2024-01-12 03:20:00|16822.3|16810.3|16822.8|16810.8|16823.8|16811.8|16820.9|16808.9|0
1705029900000|2024-01-12 03:25:00|16823.3|16811.3|16823|16811|16825.5|16813.5|16822.8|16810.8|0
1705030200000|2024-01-12 03:30:00|16822.8|16810.8|16824.6|16812.6|16825|16813|16821.9|16809.9|0
1705030500000|2024-01-12 03:35:00|16824.3|16812.3|16822|16810|16825|16813|16821.8|16809.8|0
1705030800000|2024-01-12 03:40:00|16821.8|16809.8|16821.4|16809.4|16822.5|16810.5|16820.1|16808.1|0
1705031100000|2024-01-12 03:45:00|16821.1|16809.1|16822|16810|16823.4|16811.4|16819.3|16807.3|0
1705031400000|2024-01-12 03:50:00|16821.8|16809.8|16821.8|16809.8|16823.5|16811.5|16821.1|16809.1|0
1705031700000|2024-01-12 03:55:00|16821.6|16809.6|16821.8|16809.8|16822.9|16810.9|16820.9|16808.9|0
1705032000000|2024-01-12 04:00:00|16821.9|16809.9|16815.8|16803.8|16822.8|16810.8|16815.3|16803.3|0
1705032300000|2024-01-12 04:05:00|16815.6|16803.6|16814.6|16802.6|16817.1|16805.1|16814.5|16802.5|0
1705032600000|2024-01-12 04:10:00|16814.1|16802.1|16817|16805|16818.3|16806.3|16813.4|16801.4|0
1705032900000|2024-01-12 04:15:00|16816.9|16804.9|16810.5|16798.5|16817.5|16805.5|16810.3|16798.3|0
1705033200000|2024-01-12 04:20:00|16811.5|16799.5|16809.5|16797.5|16812.3|16800.3|16808.1|16796.1|0
1705033500000|2024-01-12 04:25:00|16809.3|16797.3|16804.5|16792.5|16809.3|16797.3|16802.3|16790.3|0
1705033800000|2024-01-12 04:30:00|16804.6|16792.6|16803.8|16791.8|16805|16793|16802.8|16790.8|0
1705034100000|2024-01-12 04:35:00|16803.6|16791.6|16809.5|16797.5|16809.5|16797.5|16803.3|16791.3|0
1705034400000|2024-01-12 04:40:00|16809.6|16797.6|16808.3|16796.3|16811.3|16799.3|16806.9|16794.9|0
1705034700000|2024-01-12 04:45:00|16808.1|16796.1|16808.6|16796.6|16809.9|16797.9|16806.5|16794.5|0
1705035000000|2024-01-12 04:50:00|16808.5|16796.5|16808.1|16796.1|16809.3|16797.3|16806.8|16794.8|0
1705035300000|2024-01-12 04:55:00|16808|16796|16811|16799|16812.4|16800.4|16807.1|16795.1|0
1705035600000|2024-01-12 05:00:00|16810.9|16798.9|16811.3|16799.3|16815|16803|16810.6|16798.6|0
1705035900000|2024-01-12 05:05:00|16811.5|16799.5|16816.5|16804.5|16817.3|16805.3|16811.3|16799.3|0
1705036200000|2024-01-12 05:10:00|16816.4|16804.4|16812|16800|16820.9|16808.9|16811.5|16799.5|0
1705036500000|2024-01-12 05:15:00|16812.1|16800.1|16814.8|16802.8|16818|16806|16811.6|16799.6|0
1705036800000|2024-01-12 05:20:00|16814.5|16802.5|16814.9|16802.9|16816.3|16804.3|16811.4|16799.4|0
1705037100000|2024-01-12 05:25:00|16815|16803|16817.5|16805.5|16817.8|16805.8|16814.5|16802.5|0
1705037400000|2024-01-12 05:30:00|16817.3|16805.3|16817.3|16805.3|16819.4|16807.4|16816|16804|0
1705037700000|2024-01-12 05:35:00|16817.1|16805.1|16816.5|16804.5|16819.6|16807.6|16816.3|16804.3|0
1705038000000|2024-01-12 05:40:00|16816.1|16804.1|16809.8|16797.8|16816.8|16804.8|16809.4|16797.4|0
1705038300000|2024-01-12 05:45:00|16809.9|16797.9|16812.8|16800.8|16813.8|16801.8|16808.9|16796.9|0
1705038600000|2024-01-12 05:50:00|16812.6|16800.6|16813|16801|16814.3|16802.3|16811|16799|0
1705038900000|2024-01-12 05:55:00|16812.6|16800.6|16808.4|16796.4|16813.8|16801.8|16807.6|16795.6|0
1705039200000|2024-01-12 06:00:00|16808.5|16796.5|16810|16798|16811.8|16799.8|16805.8|16793.8|0
1705039500000|2024-01-12 06:05:00|16809.9|16797.9|16810.3|16798.3|16813.5|16801.5|16807.5|16795.5|0
1705039800000|2024-01-12 06:10:00|16810.1|16798.1|16812.5|16800.5|16813.1|16801.1|16808|16796|0
1705040100000|2024-01-12 06:15:00|16812.4|16800.4|16813.3|16801.3|16813.8|16801.8|16812|16800|0
1705040400000|2024-01-12 06:20:00|16813.1|16801.1|16816.4|16804.4|16816.9|16804.9|16813.1|16801.1|0
1705040700000|2024-01-12 06:25:00|16816.3|16804.3|16815.4|16803.4|16816.8|16804.8|16813.3|16801.3|0
1705041000000|2024-01-12 06:30:00|16815.3|16803.3|16816.4|16804.4|16818|16806|16815|16803|0
1705041300000|2024-01-12 06:35:00|16816.5|16804.5|16810.8|16798.8|16816.5|16804.5|16810|16798|0
1705041600000|2024-01-12 06:40:00|16810.9|16798.9|16816.1|16804.1|16817.5|16805.5|16809.3|16797.3|0
1705041900000|2024-01-12 06:45:00|16816.6|16804.6|16815.4|16803.4|16816.6|16804.6|16811.5|16799.5|0
1705042200000|2024-01-12 06:50:00|16815.5|16803.5|16818.8|16806.8|16820.3|16808.3|16814.8|16802.8|0
1705042500000|2024-01-12 06:55:00|16819|16807|16823.6|16811.6|16824|16812|16817.8|16805.8|0
1705042800000|2024-01-12 07:00:00|16823.3|16811.3|16806.9|16794.9|16825.8|16813.8|16806.8|16794.8|0
1705043100000|2024-01-12 07:05:00|16807.8|16795.8|16805.1|16793.1|16815.1|16803.1|16803.5|16791.5|0
1705043400000|2024-01-12 07:10:00|16805.3|16793.3|16806.3|16794.3|16810|16798|16803.4|16791.4|0
1705043700000|2024-01-12 07:15:00|16806.1|16794.1|16815.1|16803.1|16816.5|16804.5|16805.3|16793.3|0
1705044000000|2024-01-12 07:20:00|16815.3|16803.3|16809.1|16797.1|16818.1|16806.1|16806.4|16794.4|0
1705044300000|2024-01-12 07:25:00|16809|16797|16802.9|16790.9|16810.5|16798.5|16802.1|16790.1|0
1705044600000|2024-01-12 07:30:00|16804.8|16792.8|16798.8|16786.8|16806.8|16794.8|16798.6|16786.6|0
1705044900000|2024-01-12 07:35:00|16799|16787|16793|16781|16800.5|16788.5|16792.4|16780.4|0
1705045200000|2024-01-12 07:40:00|16794.3|16782.3|16788.5|16776.5|16794.8|16782.8|16788.1|16776.1|0
1705045500000|2024-01-12 07:45:00|16788.6|16776.6|16782.6|16770.6|16791.8|16779.8|16782.6|16770.6|0
1705045800000|2024-01-12 07:50:00|16782.9|16770.9|16787.3|16775.3|16788.3|16776.3|16781.3|16769.3|0
1705046100000|2024-01-12 07:55:00|16787.5|16775.5|16785.9|16773.9|16790.3|16778.3|16785.1|16773.1|0
1705046400000|2024-01-12 08:00:00|16784.5|16772.5|16788.8|16776.8|16793.1|16781.1|16781.9|16769.9|0
1705046700000|2024-01-12 08:05:00|16789.1|16777.1|16808.6|16796.6|16810.4|16798.4|16789.1|16777.1|0
1705047000000|2024-01-12 08:10:00|16809.9|16797.9|16813.9|16801.9|16813.9|16801.9|16807.6|16795.6|0
1705047300000|2024-01-12 08:15:00|16814|16802|16814.3|16802.3|16817.8|16805.8|16809.8|16797.8|0
1705047600000|2024-01-12 08:20:00|16813.9|16801.9|16824.9|16812.9|16825|16813|16807.6|16795.6|0
1705047900000|2024-01-12 08:25:00|16825.3|16813.3|16824.9|16812.9|16828.6|16816.6|16822.4|16810.4|0
1705048200000|2024-01-12 08:30:00|16825.6|16813.6|16837.4|16825.4|16839.5|16827.5|16818.1|16806.1|0
1705048500000|2024-01-12 08:35:00|16837.1|16825.1|16823.1|16811.1|16837.6|16825.6|16818.8|16806.8|0
1705048800000|2024-01-12 08:40:00|16824.1|16812.1|16817.1|16805.1|16824.1|16812.1|16812.9|16800.9|0
1705049100000|2024-01-12 08:45:00|16816.1|16804.1|16807.9|16795.9|16817.8|16805.8|16805.4|16793.4|0
1705049400000|2024-01-12 08:50:00|16808.3|16796.3|16821.5|16809.5|16825.3|16813.3|16807.6|16795.6|0
1705049700000|2024-01-12 08:55:00|16821.6|16809.6|16828.6|16816.6|16828.6|16816.6|16817.8|16805.8|0
1705050000000|2024-01-12 09:00:00|16826.8|16814.8|16826.5|16814.5|16828.9|16816.9|16819.8|16807.8|0
1705050300000|2024-01-12 09:05:00|16826.9|16814.9|16832.1|16820.1|16834.4|16822.4|16822.5|16810.5|0
1705050600000|2024-01-12 09:10:00|16831.9|16819.9|16839.3|16827.3|16842.4|16830.4|16828.3|16816.3|0
1705050900000|2024-01-12 09:15:00|16838.4|16826.4|16828.1|16816.1|16841|16829|16828.1|16816.1|0
1705051200000|2024-01-12 09:20:00|16828.5|16816.5|16812.4|16800.4|16828.5|16816.5|16811.8|16799.8|0
1705051500000|2024-01-12 09:25:00|16812.1|16800.1|16816.5|16804.5|16819.4|16807.4|16808.4|16796.4|0
1705051800000|2024-01-12 09:30:00|16816.6|16804.6|16823|16811|16829.4|16817.4|16816.6|16804.6|0
1705052100000|2024-01-12 09:35:00|16823.5|16811.5|16809.9|16797.9|16828.3|16816.3|16809.3|16797.3|0
1705052400000|2024-01-12 09:40:00|16809.8|16797.8|16812.1|16800.1|16813.3|16801.3|16805.5|16793.5|0
1705052700000|2024-01-12 09:45:00|16811.4|16799.4|16805.3|16793.3|16813.1|16801.1|16798.6|16786.6|0
1705053000000|2024-01-12 09:50:00|16805.1|16793.1|16797.8|16785.8|16810.6|16798.6|16796.3|16784.3|0
1705053300000|2024-01-12 09:55:00|16797.9|16785.9|16792.4|16780.4|16799.6|16787.6|16790.9|16778.9|0
1705053600000|2024-01-12 10:00:00|16792.6|16780.6|16798.6|16786.6|16801.8|16789.8|16791.4|16779.4|0
1705053900000|2024-01-12 10:05:00|16799.3|16787.3|16797.5|16785.5|16801.1|16789.1|16787.6|16775.6|0
1705054200000|2024-01-12 10:10:00|16797.6|16785.6|16797.9|16785.9|16805.1|16793.1|16795.9|16783.9|0
1705054500000|2024-01-12 10:15:00|16798.4|16786.4|16802.6|16790.6|16803|16791|16793.4|16781.4|0
1705054800000|2024-01-12 10:20:00|16802.8|16790.8|16805.3|16793.3|16809.8|16797.8|16802.8|16790.8|0
1705055100000|2024-01-12 10:25:00|16805.8|16793.8|16808.1|16796.1|16811.5|16799.5|16805.8|16793.8|0
1705055400000|2024-01-12 10:30:00|16807.3|16795.3|16808.1|16796.1|16809.6|16797.6|16800|16788|0
1705055700000|2024-01-12 10:35:00|16808.3|16796.3|16802.4|16790.4|16809.6|16797.6|16801.4|16789.4|0
1705056000000|2024-01-12 10:40:00|16802.9|16790.9|16793.5|16781.5|16803.3|16791.3|16793.4|16781.4|0
1705056300000|2024-01-12 10:45:00|16794.5|16782.5|16785|16773|16796.1|16784.1|16783.6|16771.6|0
1705056600000|2024-01-12 10:50:00|16784.6|16772.6|16782|16770|16788.3|16776.3|16778.4|16766.4|0
1705056900000|2024-01-12 10:55:00|16781.6|16769.6|16788.8|16776.8|16794.1|16782.1|16781.1|16769.1|0
1705057200000|2024-01-12 11:00:00|16787.8|16775.8|16793.9|16781.9|16799.4|16787.4|16785.6|16773.6|0
1705057500000|2024-01-12 11:05:00|16793.4|16781.4|16784.8|16772.8|16794.9|16782.9|16781.6|16769.6|0
1705057800000|2024-01-12 11:10:00|16784.9|16772.9|16786.5|16774.5|16797.6|16785.6|16783.4|16771.4|0
1705058100000|2024-01-12 11:15:00|16787|16775|16777.4|16765.4|16791.6|16779.6|16777.3|16765.3|0
1705058400000|2024-01-12 11:20:00|16778.8|16766.8|16780.1|16768.1|16783.1|16771.1|16772.6|16760.6|0
1705058700000|2024-01-12 11:25:00|16780|16768|16785.3|16773.3|16787.1|16775.1|16778|16766|0
1705059000000|2024-01-12 11:30:00|16785.4|16773.4|16781.9|16769.9|16786.5|16774.5|16780.3|16768.3|0
1705059300000|2024-01-12 11:35:00|16781.6|16769.6|16774.6|16762.6|16784.1|16772.1|16773.4|16761.4|0
1705059600000|2024-01-12 11:40:00|16774.5|16762.5|16762.1|16750.1|16775|16763|16761|16749|0
1705059900000|2024-01-12 11:45:00|16762.3|16750.3|16739.9|16727.9|16766|16754|16731.8|16719.8|0
1705060200000|2024-01-12 11:50:00|16738.4|16726.4|16750.4|16738.4|16752.1|16740.1|16738.4|16726.4|0
1705060500000|2024-01-12 11:55:00|16749.3|16737.3|16760.8|16748.8|16761.8|16749.8|16746.8|16734.8|0
1705060800000|2024-01-12 12:00:00|16761.4|16749.4|16765.3|16753.3|16769.6|16757.6|16760.4|16748.4|0
1705061100000|2024-01-12 12:05:00|16765.1|16753.1|16763.6|16751.6|16770.1|16758.1|16756.5|16744.5|0
1705061400000|2024-01-12 12:10:00|16763.8|16751.8|16766.9|16754.9|16772.4|16760.4|16762.6|16750.6|0
1705061700000|2024-01-12 12:15:00|16767|16755|16759|16747|16769.6|16757.6|16758.8|16746.8|0
1705062000000|2024-01-12 12:20:00|16757.5|16745.5|16770.9|16758.9|16771.1|16759.1|16752.6|16740.6|0
1705062300000|2024-01-12 12:25:00|16771.3|16759.3|16772.6|16760.6|16778.3|16766.3|16770.5|16758.5|0
1705062600000|2024-01-12 12:30:00|16775|16763|16781.9|16769.9|16786.5|16774.5|16774.9|16762.9|0
1705062900000|2024-01-12 12:35:00|16781.4|16769.4|16784.5|16772.5|16785.4|16773.4|16777.6|16765.6|0
1705063200000|2024-01-12 12:40:00|16784.4|16772.4|16782.9|16770.9|16787.5|16775.5|16782.3|16770.3|0
1705063500000|2024-01-12 12:45:00|16784.6|16772.6|16778.5|16766.5|16785.4|16773.4|16774.4|16762.4|0
1705063800000|2024-01-12 12:50:00|16778.8|16766.8|16782.6|16770.6|16787|16775|16772.1|16760.1|0
1705064100000|2024-01-12 12:55:00|16781.8|16769.8|16773.6|16761.6|16783.9|16771.9|16772.3|16760.3|0
1705064400000|2024-01-12 13:00:00|16773.9|16761.9|16788.6|16776.6|16793.3|16781.3|16765.1|16753.1|0
1705064700000|2024-01-12 13:05:00|16788.1|16776.1|16773.9|16761.9|16789.4|16777.4|16773.4|16761.4|0
1705065000000|2024-01-12 13:10:00|16774.6|16762.6|16772.6|16760.6|16777.5|16765.5|16763.6|16751.6|0
1705065300000|2024-01-12 13:15:00|16771.9|16759.9|16766.9|16754.9|16778|16766|16763.9|16751.9|0
1705065600000|2024-01-12 13:20:00|16765.8|16753.8|16763.3|16751.3|16765.8|16753.8|16760.4|16748.4|0
1705065900000|2024-01-12 13:25:00|16762.5|16750.5|16773|16761|16774.5|16762.5|16761.3|16749.3|0
1705066200000|2024-01-12 13:30:00|16774.8|16762.8|16831|16819|16835.9|16823.9|16774.8|16762.8|0
1705066500000|2024-01-12 13:35:00|16834|16822|16834.9|16822.9|16843.8|16831.8|16825.8|16813.8|0
1705066800000|2024-01-12 13:40:00|16834|16822|16819.5|16807.5|16838.3|16826.3|16817.4|16805.4|0
1705067100000|2024-01-12 13:45:00|16823|16811|16812|16800|16826.4|16814.4|16805.3|16793.3|0
1705067400000|2024-01-12 13:50:00|16812.3|16800.3|16821.5|16809.5|16823.4|16811.4|16807.6|16795.6|0
1705067700000|2024-01-12 13:55:00|16821.4|16809.4|16828.5|16816.5|16829.3|16817.3|16810.9|16798.9|0
1705068000000|2024-01-12 14:00:00|16829.1|16817.1|16836.5|16824.5|16836.8|16824.8|16821.5|16809.5|0
1705068300000|2024-01-12 14:05:00|16836|16824|16829.9|16817.9|16843.6|16831.6|16827.3|16815.3|0
1705068600000|2024-01-12 14:10:00|16829.5|16817.5|16837.5|16825.5|16837.5|16825.5|16823.8|16811.8|0
1705068900000|2024-01-12 14:15:00|16835.5|16823.5|16844|16832|16845.3|16833.3|16832.5|16820.5|0
1705069200000|2024-01-12 14:20:00|16843.9|16831.9|16854.9|16842.9|16858.8|16846.8|16843|16831|0
1705069500000|2024-01-12 14:25:00|16854.5|16842.5|16873.1|16861.1|16873.1|16861.1|16853.8|16841.8|0
1705069800000|2024-01-12 14:30:00|16874.8|16862.8|16854.6|16842.6|16874.8|16862.8|16842.3|16830.3|0
1705070100000|2024-01-12 14:35:00|16854.9|16842.9|16872.8|16860.8|16883.8|16871.8|16849.4|16837.4|0
1705070400000|2024-01-12 14:40:00|16871.3|16859.3|16901.8|16889.8|16904.8|16892.8|16871.3|16859.3|0
1705070700000|2024-01-12 14:45:00|16906|16894|16896|16884|16908|16896|16893|16881|0
1705071000000|2024-01-12 14:50:00|16895.6|16883.6|16884.1|16872.1|16902.1|16890.1|16883.3|16871.3|0
1705071300000|2024-01-12 14:55:00|16881.6|16869.6|16853.7|16841.7|16898.4|16886.4|16852.5|16840.5|0
1705071600000|2024-01-12 15:00:00|16853.8|16841.8|16828.3|16816.3|16854.3|16842.3|16812.3|16800.3|0
1705071900000|2024-01-12 15:05:00|16826.8|16814.8|16861.3|16849.3|16872.9|16860.9|16823.8|16811.8|0
1705072200000|2024-01-12 15:10:00|16859.9|16847.9|16833|16821|16868.7|16856.7|16823.8|16811.8|0
1705072500000|2024-01-12 15:15:00|16829.5|16817.5|16810.9|16798.9|16850.2|16838.2|16805.5|16793.5|0
1705072800000|2024-01-12 15:20:00|16812.8|16800.8|16836|16824|16836|16824|16812.8|16800.8|0
1705073100000|2024-01-12 15:25:00|16835|16823|16834|16822|16843.8|16831.8|16819.5|16807.5|0
1705073400000|2024-01-12 15:30:00|16833.7|16821.7|16845|16833|16856.8|16844.8|16830.8|16818.8|0
1705073700000|2024-01-12 15:35:00|16846|16834|16824.5|16812.5|16849.3|16837.3|16818.5|16806.5|0
1705074000000|2024-01-12 15:40:00|16825.2|16813.2|16837.3|16825.3|16845|16833|16804|16792|0
1705074300000|2024-01-12 15:45:00|16835|16823|16800|16788|16837.8|16825.8|16799.3|16787.3|0
1705074600000|2024-01-12 15:50:00|16802.8|16790.8|16788.3|16776.3|16809|16797|16781.3|16769.3|0
1705074900000|2024-01-12 15:55:00|16787.5|16775.5|16812|16800|16815.2|16803.2|16783.8|16771.8|0
1705075200000|2024-01-12 16:00:00|16810.2|16798.2|16818.8|16806.8|16830|16818|16802.4|16790.4|0
1705075500000|2024-01-12 16:05:00|16817.4|16805.4|16845|16833|16847.5|16835.5|16810.2|16798.2|0
1705075800000|2024-01-12 16:10:00|16844.9|16832.9|16849.3|16837.3|16853.9|16841.9|16838.7|16826.7|0
1705076100000|2024-01-12 16:15:00|16847.8|16835.8|16852.4|16840.4|16862.9|16850.9|16844.5|16832.5|0
1705076400000|2024-01-12 16:20:00|16850.4|16838.4|16846.8|16834.8|16855|16843|16839.8|16827.8|0
1705076700000|2024-01-12 16:25:00|16846.7|16834.7|16849.8|16837.8|16860.9|16848.9|16845.5|16833.5|0
1705077000000|2024-01-12 16:30:00|16850.7|16838.7|16846.3|16834.3|16856.3|16844.3|16840.4|16828.4|0
1705077300000|2024-01-12 16:35:00|16846.8|16834.8|16814.5|16802.5|16846.8|16834.8|16793.5|16781.5|0
1705077600000|2024-01-12 16:40:00|16814.3|16802.3|16812.4|16800.4|16817.8|16805.8|16802.2|16790.2|0
1705077900000|2024-01-12 16:45:00|16810.8|16798.8|16809.8|16797.8|16819.9|16807.9|16800.3|16788.3|0
1705078200000|2024-01-12 16:50:00|16810.3|16798.3|16805.1|16793.1|16817.3|16805.3|16795.3|16783.3|0
1705078500000|2024-01-12 16:55:00|16805.7|16793.7|16794.4|16782.4|16806.8|16794.8|16788.1|16776.1|0
1705078800000|2024-01-12 17:00:00|16794.9|16782.9|16789.1|16777.1|16800.7|16788.7|16784.3|16772.3|0
1705079100000|2024-01-12 17:05:00|16790.7|16778.7|16797.1|16785.1|16804.9|16792.9|16789.6|16777.6|0
1705079400000|2024-01-12 17:10:00|16797.8|16785.8|16806.7|16794.7|16814.3|16802.3|16796.7|16784.7|0
1705079700000|2024-01-12 17:15:00|16806.2|16794.2|16818.2|16806.2|16820.7|16808.7|16803.2|16791.2|0
1705080000000|2024-01-12 17:20:00|16817.8|16805.8|16808.1|16796.1|16826.4|16814.4|16807.8|16795.8|0
1705080300000|2024-01-12 17:25:00|16807.4|16795.4|16810.6|16798.6|16812.2|16800.2|16794.8|16782.8|0
1705080600000|2024-01-12 17:30:00|16810.4|16798.4|16815.2|16803.2|16821.1|16809.1|16806.4|16794.4|0
1705080900000|2024-01-12 17:35:00|16815.1|16803.1|16807.6|16795.6|16815.1|16803.1|16797.4|16785.4|0
1705081200000|2024-01-12 17:40:00|16807.1|16795.1|16813.3|16801.3|16815.7|16803.7|16800.6|16788.6|0
1705081500000|2024-01-12 17:45:00|16812.8|16800.8|16803.3|16791.3|16814.4|16802.4|16797.8|16785.8|0
1705081800000|2024-01-12 17:50:00|16801.6|16789.6|16827.7|16815.7|16827.9|16815.9|16800.1|16788.1|0
1705082100000|2024-01-12 17:55:00|16828.8|16816.8|16820.3|16808.3|16831.1|16819.1|16811.8|16799.8|0
1705082400000|2024-01-12 18:00:00|16820.8|16808.8|16827.8|16815.8|16829.8|16817.8|16820.8|16808.8|0
1705082700000|2024-01-12 18:05:00|16828|16816|16832.7|16820.7|16834.5|16822.5|16820.3|16808.3|0
1705083000000|2024-01-12 18:10:00|16832.8|16820.8|16834.8|16822.8|16839.8|16827.8|16831.8|16819.8|0
1705083300000|2024-01-12 18:15:00|16834.5|16822.5|16832.1|16820.1|16837.6|16825.6|16828.5|16816.5|0
1705083600000|2024-01-12 18:20:00|16832.3|16820.3|16832.1|16820.1|16842.6|16830.6|16822|16810|0
1705083900000|2024-01-12 18:25:00|16833.6|16821.6|16835.6|16823.6|16842.6|16830.6|16831.1|16819.1|0
1705084200000|2024-01-12 18:30:00|16837|16825|16837.7|16825.7|16839.3|16827.3|16829.6|16817.6|0
1705084500000|2024-01-12 18:35:00|16837.3|16825.3|16838.3|16826.3|16841.5|16829.5|16833.1|16821.1|0
1705084800000|2024-01-12 18:40:00|16838.6|16826.6|16838.5|16826.5|16845.1|16833.1|16835.3|16823.3|0
1705085100000|2024-01-12 18:45:00|16838.1|16826.1|16840.5|16828.5|16840.5|16828.5|16832.6|16820.6|0
1705085400000|2024-01-12 18:50:00|16840.6|16828.6|16844|16832|16846|16834|16834.2|16822.2|0
1705085700000|2024-01-12 18:55:00|16844.5|16832.5|16845.1|16833.1|16848.5|16836.5|16837.2|16825.2|0
1705086000000|2024-01-12 19:00:00|16845.2|16833.2|16852.7|16840.7|16852.7|16840.7|16843.7|16831.7|0
1705086300000|2024-01-12 19:05:00|16853|16841|16853.5|16841.5|16855.1|16843.1|16847.5|16835.5|0
1705086600000|2024-01-12 19:10:00|16853.7|16841.7|16853.8|16841.8|16857.2|16845.2|16848.1|16836.1|0
1705086900000|2024-01-12 19:15:00|16852.7|16840.7|16852.6|16840.6|16859.2|16847.2|16850|16838|0
1705087200000|2024-01-12 19:20:00|16851.7|16839.7|16842.7|16830.7|16853.2|16841.2|16827.9|16815.9|0
1705087500000|2024-01-12 19:25:00|16843.4|16831.4|16838.3|16826.3|16843.8|16831.8|16836.7|16824.7|0
1705087800000|2024-01-12 19:30:00|16837.9|16825.9|16821.4|16809.4|16838.9|16826.9|16814.2|16802.2|0
1705088100000|2024-01-12 19:35:00|16820.9|16808.9|16826.4|16814.4|16827.5|16815.5|16810.2|16798.2|0
1705088400000|2024-01-12 19:40:00|16826.7|16814.7|16823.2|16811.2|16830|16818|16819.9|16807.9|0
1705088700000|2024-01-12 19:45:00|16823.3|16811.3|16824.8|16812.8|16825.4|16813.4|16817.5|16805.5|0
1705089000000|2024-01-12 19:50:00|16824.7|16812.7|16822.2|16810.2|16832.2|16820.2|16822.2|16810.2|0
1705089300000|2024-01-12 19:55:00|16822.3|16810.3|16816.2|16804.2|16826.3|16814.3|16813.5|16801.5|0
1705089600000|2024-01-12 20:00:00|16816.3|16804.3|16810.2|16798.2|16816.3|16804.3|16804.3|16792.3|0
1705089900000|2024-01-12 20:05:00|16808.4|16796.4|16811.5|16799.5|16823|16811|16805.9|16793.9|0
1705090200000|2024-01-12 20:10:00|16810.8|16798.8|16815.9|16803.9|16816.9|16804.9|16806|16794|0
1705090500000|2024-01-12 20:15:00|16815.4|16803.4|16812.2|16800.2|16818.7|16806.7|16806.8|16794.8|0
1705090800000|2024-01-12 20:20:00|16812|16800|16804.2|16792.2|16815.5|16803.5|16797.9|16785.9|0
1705091100000|2024-01-12 20:25:00|16804.4|16792.4|16818.7|16806.7|16825.4|16813.4|16804.2|16792.2|0
1705091400000|2024-01-12 20:30:00|16819|16807|16829|16817|16829.9|16817.9|16816.7|16804.7|0
1705091700000|2024-01-12 20:35:00|16829.3|16817.3|16823.5|16811.5|16830|16818|16821.4|16809.4|0
1705092000000|2024-01-12 20:40:00|16823.9|16811.9|16831.3|16819.3|16832.6|16820.6|16816.3|16804.3|0
1705092300000|2024-01-12 20:45:00|16830.2|16818.2|16836.1|16824.1|16837.4|16825.4|16828.1|16816.1|0
1705092600000|2024-01-12 20:50:00|16839.1|16827.1|16838.8|16826.8|16839.9|16827.9|16826.6|16814.6|0
1705092900000|2024-01-12 20:55:00|16839.2|16827.2|16834.4|16822.4|16844.8|16832.8|16829.3|16817.3|0
1705093200000|2024-01-12 21:00:00|16837.1|16825.1|16825.7|16813.7|16837.1|16825.1|16825.4|16813.4|0
1705093500000|2024-01-12 21:05:00|16825.3|16813.3|16828.6|16816.6|16829.6|16817.6|16825.1|16813.1|0
1705093800000|2024-01-12 21:10:00|16828.8|16816.8|16826.3|16814.3|16830.4|16818.4|16825.3|16813.3|0
1705094100000|2024-01-12 21:15:00|16826.4|16814.4|16824.7|16812.7|16827.6|16815.6|16823.6|16811.6|0
1705094400000|2024-01-12 21:20:00|16824.8|16812.8|16825.1|16813.1|16826.6|16814.6|16823.8|16811.8|0
1705094700000|2024-01-12 21:25:00|16824.9|16812.9|16819.2|16807.2|16825.6|16813.6|16819.2|16807.2|0
1705095000000|2024-01-12 21:30:00|16818.9|16806.9|16812.9|16800.9|16820.2|16808.2|16812.9|16800.9|0
1705095300000|2024-01-12 21:35:00|16813.1|16801.1|16814.2|16802.2|16814.4|16802.4|16812.2|16800.2|0
1705095600000|2024-01-12 21:40:00|16814.1|16802.1|16815.9|16803.9|16817.7|16805.7|16813.9|16801.9|0
1705095900000|2024-01-12 21:45:00|16816.1|16804.1|16818.6|16806.6|16820.4|16808.4|16814.8|16802.8|0
1705096200000|2024-01-12 21:50:00|16818.8|16806.8|16815.3|16803.3|16819.1|16807.1|16814.1|16802.1|0
1705096500000|2024-01-12 21:55:00|16815.4|16803.4|16819.4|16807.4|16821.7|16809.7|16815.4|16803.4|0
1705273200000|2024-01-14 23:00:00|16819.4|16807.4|16807.7|16795.7|16828.8|16816.8|16807.6|16795.6|0
1705273500000|2024-01-14 23:05:00|16806.9|16794.9|16805.8|16793.8|16808.2|16796.2|16804.3|16792.3|0
1705273800000|2024-01-14 23:10:00|16805.7|16793.7|16807.8|16795.8|16809.9|16797.9|16804.1|16792.1|0
1705274100000|2024-01-14 23:15:00|16807.9|16795.9|16808.2|16796.2|16809.6|16797.6|16806.9|16794.9|0
1705274400000|2024-01-14 23:20:00|16808.4|16796.4|16809.8|16797.8|16811.2|16799.2|16806.7|16794.7|0
1705274700000|2024-01-14 23:25:00|16809.3|16797.3|16810.8|16798.8|16811.3|16799.3|16808.1|16796.1|0
1705275000000|2024-01-14 23:30:00|16810.9|16798.9|16811.6|16799.6|16812.3|16800.3|16809.4|16797.4|0
1705275300000|2024-01-14 23:35:00|16811.7|16799.7|16818.1|16806.1|16818.3|16806.3|16811.1|16799.1|0
1705275600000|2024-01-14 23:40:00|16817.9|16805.9|16819.7|16807.7|16822.8|16810.8|16815.9|16803.9|0
1705275900000|2024-01-14 23:45:00|16819.2|16807.2|16812.6|16800.6|16819.2|16807.2|16812.6|16800.6|0
1705276200000|2024-01-14 23:50:00|16812.7|16800.7|16814.2|16802.2|16814.2|16802.2|16808.4|16796.4|0
1705276500000|2024-01-14 23:55:00|16814.9|16802.9|16810.6|16798.6|16814.9|16802.9|16809.4|16797.4|0
1705276800000|2024-01-15 00:00:00|16810.7|16798.7|16810.6|16798.6|16814.2|16802.2|16806.6|16794.6|0
1705277100000|2024-01-15 00:05:00|16809.7|16797.7|16810.7|16798.7|16812.6|16800.6|16807.8|16795.8|0
1705277400000|2024-01-15 00:10:00|16810.8|16798.8|16810.6|16798.6|16811.7|16799.7|16808.4|16796.4|0
1705277700000|2024-01-15 00:15:00|16811.2|16799.2|16810.6|16798.6|16815.2|16803.2|16809.3|16797.3|0
1705278000000|2024-01-15 00:20:00|16810.7|16798.7|16814.9|16802.9|16815.1|16803.1|16810.4|16798.4|0
1705278300000|2024-01-15 00:25:00|16814.8|16802.8|16814.3|16802.3|16815.4|16803.4|16813.3|16801.3|0
1705278600000|2024-01-15 00:30:00|16814.2|16802.2|16813.6|16801.6|16814.3|16802.3|16810.6|16798.6|0
1705278900000|2024-01-15 00:35:00|16813.4|16801.4|16813.6|16801.6|16814.4|16802.4|16812.1|16800.1|0
1705279200000|2024-01-15 00:40:00|16813.4|16801.4|16814.1|16802.1|16814.4|16802.4|16811.1|16799.1|0
1705279500000|2024-01-15 00:45:00|16814.2|16802.2|16815.6|16803.6|16817.9|16805.9|16814.2|16802.2|0
1705279800000|2024-01-15 00:50:00|16815.7|16803.7|16821.6|16809.6|16822.6|16810.6|16815.7|16803.7|0
1705280100000|2024-01-15 00:55:00|16822.1|16810.1|16820.8|16808.8|16822.1|16810.1|16818.6|16806.6|0
1705280400000|2024-01-15 01:00:00|16821.2|16809.2|16824.1|16812.1|16825.8|16813.8|16821.1|16809.1|0
1705280700000|2024-01-15 01:05:00|16824.2|16812.2|16824.1|16812.1|16826.4|16814.4|16823.3|16811.3|0
1705281000000|2024-01-15 01:10:00|16824.2|16812.2|16820.3|16808.3|16824.4|16812.4|16819.1|16807.1|0
1705281300000|2024-01-15 01:15:00|16820.2|16808.2|16820.6|16808.6|16821.9|16809.9|16818.6|16806.6|0
1705281600000|2024-01-15 01:20:00|16820.4|16808.4|16818.4|16806.4|16820.6|16808.6|16817.4|16805.4|0
1705281900000|2024-01-15 01:25:00|16818.6|16806.6|16815.3|16803.3|16819.3|16807.3|16813.9|16801.9|0
1705282200000|2024-01-15 01:30:00|16815.7|16803.7|16813.8|16801.8|16815.7|16803.7|16811.8|16799.8|0
1705282500000|2024-01-15 01:35:00|16813.9|16801.9|16817.2|16805.2|16819.1|16807.1|16813.2|16801.2|0
1705282800000|2024-01-15 01:40:00|16817.9|16805.9|16822.3|16810.3|16823.2|16811.2|16816.8|16804.8|0
1705283100000|2024-01-15 01:45:00|16822.1|16810.1|16821.1|16809.1|16823.2|16811.2|16820.3|16808.3|0
1705283400000|2024-01-15 01:50:00|16820.8|16808.8|16822.8|16810.8|16823.6|16811.6|16820.1|16808.1|0
1705283700000|2024-01-15 01:55:00|16822.7|16810.7|16823.2|16811.2|16824.3|16812.3|16820.8|16808.8|0
1705284000000|2024-01-15 02:00:00|16823.1|16811.1|16823.8|16811.8|16825.2|16813.2|16822.7|16810.7|0
1705284300000|2024-01-15 02:05:00|16823.9|16811.9|16823.8|16811.8|16824.1|16812.1|16821.3|16809.3|0
1705284600000|2024-01-15 02:10:00|16823.9|16811.9|16824.7|16812.7|16825.7|16813.7|16823.1|16811.1|0
1705284900000|2024-01-15 02:15:00|16824.6|16812.6|16832.8|16820.8|16833.1|16821.1|16824.6|16812.6|0
1705285200000|2024-01-15 02:20:00|16833.1|16821.1|16835.1|16823.1|16838.2|16826.2|16832.6|16820.6|0
1705285500000|2024-01-15 02:25:00|16835.2|16823.2|16835.9|16823.9|16837.2|16825.2|16834.4|16822.4|0
1705285800000|2024-01-15 02:30:00|16836.1|16824.1|16835.8|16823.8|16838.3|16826.3|16834.7|16822.7|0
1705286100000|2024-01-15 02:35:00|16836.3|16824.3|16836.3|16824.3|16838.9|16826.9|16835.6|16823.6|0
1705286400000|2024-01-15 02:40:00|16836.2|16824.2|16836.6|16824.6|16837.3|16825.3|16835.3|16823.3|0
1705286700000|2024-01-15 02:45:00|16836.4|16824.4|16835.6|16823.6|16838.8|16826.8|16835.4|16823.4|0
1705287000000|2024-01-15 02:50:00|16835.4|16823.4|16841.4|16829.4|16841.7|16829.7|16835.4|16823.4|0
1705287300000|2024-01-15 02:55:00|16841.6|16829.6|16845.8|16833.8|16847.1|16835.1|16841.6|16829.6|0
1705287600000|2024-01-15 03:00:00|16846.1|16834.1|16846.3|16834.3|16851.9|16839.9|16846.1|16834.1|0
1705287900000|2024-01-15 03:05:00|16846.4|16834.4|16847.4|16835.4|16848.6|16836.6|16845.4|16833.4|0
1705288200000|2024-01-15 03:10:00|16847.6|16835.6|16846.6|16834.6|16849.7|16837.7|16846.6|16834.6|0
1705288500000|2024-01-15 03:15:00|16846.4|16834.4|16846.8|16834.8|16848.2|16836.2|16846.1|16834.1|0
1705288800000|2024-01-15 03:20:00|16847.1|16835.1|16848.3|16836.3|16849.2|16837.2|16845.3|16833.3|0
1705289100000|2024-01-15 03:25:00|16848.1|16836.1|16848.3|16836.3|16850.7|16838.7|16847.8|16835.8|0
1705289400000|2024-01-15 03:30:00|16848.6|16836.6|16849.2|16837.2|16849.8|16837.8|16847.7|16835.7|0
1705289700000|2024-01-15 03:35:00|16849.1|16837.1|16850.3|16838.3|16852.4|16840.4|16849.1|16837.1|0
1705290000000|2024-01-15 03:40:00|16850.2|16838.2|16850.6|16838.6|16851.2|16839.2|16848.6|16836.6|0
1705290300000|2024-01-15 03:45:00|16850.4|16838.4|16849.9|16837.9|16852.3|16840.3|16849.9|16837.9|0
1705290600000|2024-01-15 03:50:00|16850.3|16838.3|16853.4|16841.4|16853.9|16841.9|16850.2|16838.2|0
1705290900000|2024-01-15 03:55:00|16853.3|16841.3|16850.4|16838.4|16853.9|16841.9|16850.3|16838.3|0
1705291200000|2024-01-15 04:00:00|16850.3|16838.3|16849.8|16837.8|16851.3|16839.3|16846.3|16834.3|0
1705291500000|2024-01-15 04:05:00|16849.9|16837.9|16848.8|16836.8|16850.1|16838.1|16847.6|16835.6|0
1705291800000|2024-01-15 04:10:00|16848.9|16836.9|16849.6|16837.6|16850.9|16838.9|16848.9|16836.9|0
1705292100000|2024-01-15 04:15:00|16849.7|16837.7|16849.4|16837.4|16850.6|16838.6|16848.3|16836.3|0
1705292400000|2024-01-15 04:20:00|16849.6|16837.6|16849.3|16837.3|16849.6|16837.6|16847.8|16835.8|0
1705292700000|2024-01-15 04:25:00|16849.2|16837.2|16852.3|16840.3|16852.6|16840.6|16848.8|16836.8|0
1705293000000|2024-01-15 04:30:00|16852.2|16840.2|16850.3|16838.3|16853.8|16841.8|16849.8|16837.8|0
1705293300000|2024-01-15 04:35:00|16850.4|16838.4|16852.1|16840.1|16854.1|16842.1|16850.3|16838.3|0
1705293600000|2024-01-15 04:40:00|16851.9|16839.9|16852.2|16840.2|16853.1|16841.1|16851.9|16839.9|0
1705293900000|2024-01-15 04:45:00|16852.3|16840.3|16851.6|16839.6|16852.7|16840.7|16850.1|16838.1|0
1705294200000|2024-01-15 04:50:00|16851.8|16839.8|16851.8|16839.8|16852.9|16840.9|16851.7|16839.7|0
1705294500000|2024-01-15 04:55:00|16851.9|16839.9|16856.8|16844.8|16856.9|16844.9|16851.7|16839.7|0
1705294800000|2024-01-15 05:00:00|16856.4|16844.4|16854.7|16842.7|16856.4|16844.4|16853.4|16841.4|0
1705295100000|2024-01-15 05:05:00|16854.8|16842.8|16852.6|16840.6|16855.7|16843.7|16851.1|16839.1|0
1705295400000|2024-01-15 05:10:00|16852.4|16840.4|16850.1|16838.1|16852.6|16840.6|16848.6|16836.6|0
1705295700000|2024-01-15 05:15:00|16850.2|16838.2|16850.8|16838.8|16850.9|16838.9|16848.6|16836.6|0
1705296000000|2024-01-15 05:20:00|16850.7|16838.7|16848.1|16836.1|16850.9|16838.9|16847.9|16835.9|0
1705296300000|2024-01-15 05:25:00|16848.2|16836.2|16850.1|16838.1|16850.3|16838.3|16847.8|16835.8|0
1705296600000|2024-01-15 05:30:00|16850.3|16838.3|16847.8|16835.8|16850.9|16838.9|16847.6|16835.6|0
1705296900000|2024-01-15 05:35:00|16847.9|16835.9|16849.4|16837.4|16849.9|16837.9|16845.6|16833.6|0
1705297200000|2024-01-15 05:40:00|16849.6|16837.6|16847.4|16835.4|16849.6|16837.6|16846.9|16834.9|0
1705297500000|2024-01-15 05:45:00|16847.6|16835.6|16847.8|16835.8|16847.9|16835.9|16846.6|16834.6|0
1705297800000|2024-01-15 05:50:00|16847.9|16835.9|16848.8|16836.8|16849.1|16837.1|16845.8|16833.8|0
1705298100000|2024-01-15 05:55:00|16848.9|16836.9|16848.1|16836.1|16849.7|16837.7|16846.7|16834.7|0
1705298400000|2024-01-15 06:00:00|16847.7|16835.7|16853.1|16841.1|16853.3|16841.3|16847.7|16835.7|0
1705298700000|2024-01-15 06:05:00|16853.2|16841.2|16854.6|16842.6|16854.7|16842.7|16851.3|16839.3|0
1705299000000|2024-01-15 06:10:00|16854.4|16842.4|16857.7|16845.7|16858.4|16846.4|16854.4|16842.4|0
1705299300000|2024-01-15 06:15:00|16857.9|16845.9|16862.3|16850.3|16862.8|16850.8|16857.2|16845.2|0
1705299600000|2024-01-15 06:20:00|16862.4|16850.4|16862.8|16850.8|16863.9|16851.9|16860.3|16848.3|0
1705299900000|2024-01-15 06:25:00|16862.7|16850.7|16868.2|16856.2|16869.3|16857.3|16861.2|16849.2|0
1705300200000|2024-01-15 06:30:00|16868.4|16856.4|16868.8|16856.8|16869.3|16857.3|16865.4|16853.4|0
1705300500000|2024-01-15 06:35:00|16868.9|16856.9|16875.4|16863.4|16877.8|16865.8|16867.7|16855.7|0
1705300800000|2024-01-15 06:40:00|16875.6|16863.6|16873.2|16861.2|16876.1|16864.1|16871.3|16859.3|0
1705301100000|2024-01-15 06:45:00|16873.3|16861.3|16874.9|16862.9|16875.9|16863.9|16872.8|16860.8|0
1705301400000|2024-01-15 06:50:00|16874.8|16862.8|16873.3|16861.3|16875.1|16863.1|16872.3|16860.3|0
1705301700000|2024-01-15 06:55:00|16873.2|16861.2|16873.6|16861.6|16873.8|16861.8|16872.2|16860.2|0
1705302000000|2024-01-15 07:00:00|16873.8|16861.8|16875.3|16863.3|16879.6|16867.6|16872.2|16860.2|0
1705302300000|2024-01-15 07:05:00|16875.7|16863.7|16877.9|16865.9|16878.1|16866.1|16874.9|16862.9|0
1705302600000|2024-01-15 07:10:00|16878.1|16866.1|16885.9|16873.9|16887.1|16875.1|16877.6|16865.6|0
1705302900000|2024-01-15 07:15:00|16885.8|16873.8|16879.9|16867.9|16885.9|16873.9|16878.9|16866.9|0
1705303200000|2024-01-15 07:20:00|16879.8|16867.8|16875.6|16863.6|16882.1|16870.1|16874.2|16862.2|0
1705303500000|2024-01-15 07:25:00|16875.7|16863.7|16869.8|16857.8|16875.8|16863.8|16869.2|16857.2|0
1705303800000|2024-01-15 07:30:00|16869.7|16857.7|16866.4|16854.4|16871.2|16859.2|16865.8|16853.8|0
1705304100000|2024-01-15 07:35:00|16866.3|16854.3|16862.3|16850.3|16866.9|16854.9|16862.3|16850.3|0
1705304400000|2024-01-15 07:40:00|16862.8|16850.8|16868.3|16856.3|16868.3|16856.3|16862.2|16850.2|0
1705304700000|2024-01-15 07:45:00|16868.4|16856.4|16867.1|16855.1|16870.3|16858.3|16864.6|16852.6|0
1705305000000|2024-01-15 07:50:00|16867.2|16855.2|16864.1|16852.1|16867.9|16855.9|16863.4|16851.4|0
1705305300000|2024-01-15 07:55:00|16863.6|16851.6|16862.8|16850.8|16865.8|16853.8|16861.3|16849.3|0
1705305600000|2024-01-15 08:00:00|16862.6|16850.6|16866.9|16854.9|16869.1|16857.1|16858.4|16846.4|0
1705305900000|2024-01-15 08:05:00|16867.1|16855.1|16874.9|16862.9|16874.9|16862.9|16866.9|16854.9|0
1705306200000|2024-01-15 08:10:00|16874.7|16862.7|16877.3|16865.3|16878.4|16866.4|16870.9|16858.9|0
1705306500000|2024-01-15 08:15:00|16876.9|16864.9|16876.4|16864.4|16877.1|16865.1|16871.6|16859.6|0
1705306800000|2024-01-15 08:20:00|16876.6|16864.6|16881.9|16869.9|16886.8|16874.8|16875.8|16863.8|0
1705307100000|2024-01-15 08:25:00|16881.4|16869.4|16876.6|16864.6|16883.1|16871.1|16876.3|16864.3|0
1705307400000|2024-01-15 08:30:00|16875.3|16863.3|16860.6|16848.6|16877.2|16865.2|16859.6|16847.6|0
1705307700000|2024-01-15 08:35:00|16859.4|16847.4|16859.4|16847.4|16862.6|16850.6|16851.6|16839.6|0
1705308000000|2024-01-15 08:40:00|16859.6|16847.6|16849.9|16837.9|16859.9|16847.9|16847.4|16835.4|0
1705308300000|2024-01-15 08:45:00|16850.6|16838.6|16848.2|16836.2|16850.6|16838.6|16842.6|16830.6|0
1705308600000|2024-01-15 08:50:00|16849.4|16837.4|16843.8|16831.8|16851.6|16839.6|16842.2|16830.2|0
1705308900000|2024-01-15 08:55:00|16843.9|16831.9|16833.2|16821.2|16844.4|16832.4|16833.2|16821.2|0
1705309200000|2024-01-15 09:00:00|16833.1|16821.1|16827.8|16815.8|16835.9|16823.9|16819.6|16807.6|0
1705309500000|2024-01-15 09:05:00|16827.9|16815.9|16834.8|16822.8|16835.2|16823.2|16825.7|16813.7|0
1705309800000|2024-01-15 09:10:00|16834.6|16822.6|16841.7|16829.7|16842.8|16830.8|16831.9|16819.9|0
1705310100000|2024-01-15 09:15:00|16841.6|16829.6|16844.2|16832.2|16845.4|16833.4|16837.2|16825.2|0
1705310400000|2024-01-15 09:20:00|16844.4|16832.4|16848.1|16836.1|16849.2|16837.2|16841.2|16829.2|0
1705310700000|2024-01-15 09:25:00|16846.3|16834.3|16848.2|16836.2|16849.1|16837.1|16842.8|16830.8|0
1705311000000|2024-01-15 09:30:00|16847.6|16835.6|16845.3|16833.3|16849.3|16837.3|16844.1|16832.1|0
1705311300000|2024-01-15 09:35:00|16845.4|16833.4|16841.2|16829.2|16847.2|16835.2|16837.4|16825.4|0
1705311600000|2024-01-15 09:40:00|16840.7|16828.7|16826.1|16814.1|16840.7|16828.7|16825.3|16813.3|0
1705311900000|2024-01-15 09:45:00|16826.9|16814.9|16831.3|16819.3|16832.3|16820.3|16825.8|16813.8|0
1705312200000|2024-01-15 09:50:00|16830.7|16818.7|16826.7|16814.7|16835.3|16823.3|16826.1|16814.1|0
1705312500000|2024-01-15 09:55:00|16826.6|16814.6|16826.3|16814.3|16829.3|16817.3|16819.4|16807.4|0
1705312800000|2024-01-15 10:00:00|16826.7|16814.7|16832.3|16820.3|16832.6|16820.6|16826.2|16814.2|0
1705313100000|2024-01-15 10:05:00|16832.2|16820.2|16828.6|16816.6|16838.8|16826.8|16827.7|16815.7|0
1705313400000|2024-01-15 10:10:00|16828.3|16816.3|16827.6|16815.6|16835.3|16823.3|16827.6|16815.6|0
1705313700000|2024-01-15 10:15:00|16827.4|16815.4|16829.6|16817.6|16831.1|16819.1|16821.3|16809.3|0
1705314000000|2024-01-15 10:20:00|16829.7|16817.7|16836.4|16824.4|16837.3|16825.3|16826.4|16814.4|0
1705314300000|2024-01-15 10:25:00|16837.2|16825.2|16831.2|16819.2|16838.9|16826.9|16828.8|16816.8|0
1705314600000|2024-01-15 10:30:00|16831.1|16819.1|16829.1|16817.1|16836.8|16824.8|16829.1|16817.1|0
1705314900000|2024-01-15 10:35:00|16829.2|16817.2|16831.3|16819.3|16834.9|16822.9|16823.6|16811.6|0
1705315200000|2024-01-15 10:40:00|16830.4|16818.4|16834.2|16822.2|16837.2|16825.2|16829.8|16817.8|0
1705315500000|2024-01-15 10:45:00|16833.6|16821.6|16832.7|16820.7|16835.3|16823.3|16826.6|16814.6|0
1705315800000|2024-01-15 10:50:00|16832.8|16820.8|16831.7|16819.7|16835.4|16823.4|16830.7|16818.7|0
1705316100000|2024-01-15 10:55:00|16831.8|16819.8|16835.1|16823.1|16837.1|16825.1|16831.6|16819.6|0
1705316400000|2024-01-15 11:00:00|16834.2|16822.2|16829.4|16817.4|16836.4|16824.4|16829.4|16817.4|0
1705316700000|2024-01-15 11:05:00|16829.7|16817.7|16827.2|16815.2|16831.9|16819.9|16822.3|16810.3|0
1705317000000|2024-01-15 11:10:00|16827.1|16815.1|16827.1|16815.1|16829.6|16817.6|16825.4|16813.4|0
1705317300000|2024-01-15 11:15:00|16826.9|16814.9|16821.4|16809.4|16826.9|16814.9|16817.7|16805.7|0
1705317600000|2024-01-15 11:20:00|16821.3|16809.3|16819.1|16807.1|16822.8|16810.8|16814.6|16802.6|0
1705317900000|2024-01-15 11:25:00|16818.9|16806.9|16817.7|16805.7|16821.7|16809.7|16815.3|16803.3|0
1705318200000|2024-01-15 11:30:00|16817.6|16805.6|16812.7|16800.7|16817.8|16805.8|16811.9|16799.9|0
1705318500000|2024-01-15 11:35:00|16812.6|16800.6|16831.2|16819.2|16832.2|16820.2|16812.4|16800.4|0
1705318800000|2024-01-15 11:40:00|16831.4|16819.4|16830.4|16818.4|16836.8|16824.8|16830.4|16818.4|0
1705319100000|2024-01-15 11:45:00|16830.6|16818.6|16830.1|16818.1|16832.7|16820.7|16828.2|16816.2|0
1705319400000|2024-01-15 11:50:00|16830.2|16818.2|16831.8|16819.8|16834.4|16822.4|16828.6|16816.6|0
1705319700000|2024-01-15 11:55:00|16831.7|16819.7|16833.3|16821.3|16836.4|16824.4|16829.7|16817.7|0
1705320000000|2024-01-15 12:00:00|16830.7|16818.7|16831.7|16819.7|16833.1|16821.1|16825.3|16813.3|0
1705320300000|2024-01-15 12:05:00|16830.7|16818.7|16842.3|16830.3|16843.1|16831.1|16830.7|16818.7|0
1705320600000|2024-01-15 12:10:00|16841.9|16829.9|16840.9|16828.9|16845.1|16833.1|16838.4|16826.4|0
1705320900000|2024-01-15 12:15:00|16841.1|16829.1|16839.8|16827.8|16844.7|16832.7|16838.6|16826.6|0
1705321200000|2024-01-15 12:20:00|16839.7|16827.7|16838.7|16826.7|16842.9|16830.9|16837.7|16825.7|0
1705321500000|2024-01-15 12:25:00|16838.9|16826.9|16842.8|16830.8|16845.7|16833.7|16838.9|16826.9|0
1705321800000|2024-01-15 12:30:00|16843.1|16831.1|16838.4|16826.4|16843.2|16831.2|16836.8|16824.8|0
1705322100000|2024-01-15 12:35:00|16838.7|16826.7|16837.9|16825.9|16838.7|16826.7|16831.6|16819.6|0
1705322400000|2024-01-15 12:40:00|16838.1|16826.1|16835.8|16823.8|16839.4|16827.4|16833.4|16821.4|0
1705322700000|2024-01-15 12:45:00|16835.6|16823.6|16836.3|16824.3|16840.8|16828.8|16828.4|16816.4|0
1705323000000|2024-01-15 12:50:00|16836.4|16824.4|16834.6|16822.6|16836.4|16824.4|16832.7|16820.7|0
1705323300000|2024-01-15 12:55:00|16834.4|16822.4|16827.9|16815.9|16834.4|16822.4|16826.2|16814.2|0
1705323600000|2024-01-15 13:00:00|16826.9|16814.9|16824.3|16812.3|16827.6|16815.6|16821.3|16809.3|0
1705323900000|2024-01-15 13:05:00|16823.9|16811.9|16826.2|16814.2|16829.3|16817.3|16823.3|16811.3|0
1705324200000|2024-01-15 13:10:00|16826.3|16814.3|16818.2|16806.2|16826.4|16814.4|16818.2|16806.2|0
1705324500000|2024-01-15 13:15:00|16817.9|16805.9|16828.3|16816.3|16828.6|16816.6|16817.2|16805.2|0
1705324800000|2024-01-15 13:20:00|16827.9|16815.9|16831.8|16819.8|16832.3|16820.3|16827.9|16815.9|0
1705325100000|2024-01-15 13:25:00|16831.7|16819.7|16830.4|16818.4|16833.9|16821.9|16829.4|16817.4|0
1705325400000|2024-01-15 13:30:00|16830.6|16818.6|16830.4|16818.4|16834.4|16822.4|16827.9|16815.9|0
1705325700000|2024-01-15 13:35:00|16830.3|16818.3|16827.6|16815.6|16833.3|16821.3|16827.4|16815.4|0
1705326000000|2024-01-15 13:40:00|16827.2|16815.2|16825.4|16813.4|16827.3|16815.3|16822.2|16810.2|0
1705326300000|2024-01-15 13:45:00|16825.7|16813.7|16828.4|16816.4|16829.4|16817.4|16825.7|16813.7|0
1705326600000|2024-01-15 13:50:00|16828.6|16816.6|16825.2|16813.2|16828.9|16816.9|16824.1|16812.1|0
1705326900000|2024-01-15 13:55:00|16825.3|16813.3|16825.3|16813.3|16827.1|16815.1|16823.3|16811.3|0
1705327200000|2024-01-15 14:00:00|16825.4|16813.4|16813.3|16801.3|16827.3|16815.3|16813.3|16801.3|0
1705327500000|2024-01-15 14:05:00|16812.7|16800.7|16812.3|16800.3|16814.7|16802.7|16804.6|16792.6|0
1705327800000|2024-01-15 14:10:00|16812.1|16800.1|16817.9|16805.9|16818.4|16806.4|16808.1|16796.1|0
1705328100000|2024-01-15 14:15:00|16817.8|16805.8|16818.2|16806.2|16821.4|16809.4|16815.9|16803.9|0
1705328400000|2024-01-15 14:20:00|16817.7|16805.7|16817.3|16805.3|16817.9|16805.9|16812.6|16800.6|0
1705328700000|2024-01-15 14:25:00|16817.2|16805.2|16822.8|16810.8|16824.6|16812.6|16816.7|16804.7|0
1705329000000|2024-01-15 14:30:00|16822.6|16810.6|16824.1|16812.1|16831.2|16819.2|16822.1|16810.1|0
1705329300000|2024-01-15 14:35:00|16824.8|16812.8|16826.6|16814.6|16826.9|16814.9|16817.6|16805.6|0
1705329600000|2024-01-15 14:40:00|16825.9|16813.9|16823.1|16811.1|16827.6|16815.6|16821.8|16809.8|0
1705329900000|2024-01-15 14:45:00|16822.9|16810.9|16809.8|16797.8|16823.3|16811.3|16806.3|16794.3|0
1705330200000|2024-01-15 14:50:00|16810.3|16798.3|16813.6|16801.6|16814.8|16802.8|16801.6|16789.6|0
1705330500000|2024-01-15 14:55:00|16813.4|16801.4|16817.4|16805.4|16819.7|16807.7|16811.6|16799.6|0
1705330800000|2024-01-15 15:00:00|16818.3|16806.3|16814.2|16802.2|16821.6|16809.6|16813.8|16801.8|0
1705331100000|2024-01-15 15:05:00|16814.1|16802.1|16813.3|16801.3|16817.6|16805.6|16811.7|16799.7|0
1705331400000|2024-01-15 15:10:00|16813.1|16801.1|16805.8|16793.8|16814.1|16802.1|16805.8|16793.8|0
1705331700000|2024-01-15 15:15:00|16806.2|16794.2|16812.1|16800.1|16815.4|16803.4|16806.2|16794.2|0
1705332000000|2024-01-15 15:20:00|16812.2|16800.2|16817.6|16805.6|16817.6|16805.6|16809.2|16797.2|0
1705332300000|2024-01-15 15:25:00|16817.7|16805.7|16821.8|16809.8|16822.1|16810.1|16815.9|16803.9|0
1705332600000|2024-01-15 15:30:00|16821.9|16809.9|16825.1|16813.1|16827.8|16815.8|16821.8|16809.8|0
1705332900000|2024-01-15 15:35:00|16825.3|16813.3|16826.6|16814.6|16830.8|16818.8|16825.1|16813.1|0
1705333200000|2024-01-15 15:40:00|16826.4|16814.4|16829.4|16817.4|16829.8|16817.8|16826.3|16814.3|0
1705333500000|2024-01-15 15:45:00|16829.7|16817.7|16833.8|16821.8|16834.9|16822.9|16827.8|16815.8|0
1705333800000|2024-01-15 15:50:00|16833.9|16821.9|16834.2|16822.2|16835.1|16823.1|16832.2|16820.2|0
1705334100000|2024-01-15 15:55:00|16834.6|16822.6|16840.1|16828.1|16840.8|16828.8|16832.3|16820.3|0
1705334400000|2024-01-15 16:00:00|16840.2|16828.2|16836.2|16824.2|16842.8|16830.8|16836.1|16824.1|0
1705334700000|2024-01-15 16:05:00|16836.3|16824.3|16830.7|16818.7|16838.1|16826.1|16830.4|16818.4|0
1705335000000|2024-01-15 16:10:00|16831.3|16819.3|16834.8|16822.8|16835.4|16823.4|16830.8|16818.8|0
1705335300000|2024-01-15 16:15:00|16834.9|16822.9|16831.7|16819.7|16835.3|16823.3|16831.3|16819.3|0
1705335600000|2024-01-15 16:20:00|16831.8|16819.8|16834.8|16822.8|16835.2|16823.2|16827.3|16815.3|0
1705335900000|2024-01-15 16:25:00|16834.6|16822.6|16837.9|16825.9|16838.4|16826.4|16832.1|16820.1|0
1705336200000|2024-01-15 16:30:00|16838.2|16826.2|16838.8|16826.8|16839.6|16827.6|16835.7|16823.7|0
1705336500000|2024-01-15 16:35:00|16838.9|16826.9|16839.8|16827.8|16843.9|16831.9|16837.4|16825.4|0
1705336800000|2024-01-15 16:40:00|16839.4|16827.4|16834.9|16822.9|16839.8|16827.8|16834.8|16822.8|0
1705337100000|2024-01-15 16:45:00|16835.1|16823.1|16834.8|16822.8|16836.4|16824.4|16832.9|16820.9|0
1705337400000|2024-01-15 16:50:00|16835.3|16823.3|16828.2|16816.2|16835.8|16823.8|16828.1|16816.1|0
1705337700000|2024-01-15 16:55:00|16828.3|16816.3|16826.9|16814.9|16829.1|16817.1|16826.1|16814.1|0
1705338000000|2024-01-15 17:00:00|16825.8|16813.8|16830.4|16818.4|16830.9|16818.9|16820.4|16808.4|0
1705338300000|2024-01-15 17:05:00|16830.3|16818.3|16836.6|16824.6|16836.7|16824.7|16827.3|16815.3|0
1705338600000|2024-01-15 17:10:00|16837.1|16825.1|16835.9|16823.9|16838.2|16826.2|16835.4|16823.4|0
1705338900000|2024-01-15 17:15:00|16836.2|16824.2|16833.6|16821.6|16836.6|16824.6|16831.7|16819.7|0
1705339200000|2024-01-15 17:20:00|16833.4|16821.4|16831.2|16819.2|16833.6|16821.6|16829.2|16817.2|0
1705339500000|2024-01-15 17:25:00|16830.9|16818.9|16835.2|16823.2|16837.3|16825.3|16830.8|16818.8|0
1705339800000|2024-01-15 17:30:00|16835.1|16823.1|16834.1|16822.1|16837.2|16825.2|16832.2|16820.2|0
1705340100000|2024-01-15 17:35:00|16834.2|16822.2|16829.9|16817.9|16834.7|16822.7|16829.4|16817.4|0
1705340400000|2024-01-15 17:40:00|16829.8|16817.8|16830.7|16818.7|16834.2|16822.2|16827.9|16815.9|0
1705340700000|2024-01-15 17:45:00|16830.8|16818.8|16834.4|16822.4|16835.3|16823.3|16829.1|16817.1|0
1705341000000|2024-01-15 17:50:00|16834.3|16822.3|16831.9|16819.9|16834.9|16822.9|16829.6|16817.6|0
1705341300000|2024-01-15 17:55:00|16832.2|16820.2|16834.4|16822.4|16835.2|16823.2|16831.9|16819.9|0
1705359600000|2024-01-15 23:00:00|16828|16816|16823.4|16811.4|16831.4|16819.4|16822.3|16810.3|0
1705359900000|2024-01-15 23:05:00|16822.1|16810.1|16825.1|16813.1|16827.3|16815.3|16819|16807|0
1705360200000|2024-01-15 23:10:00|16825.9|16813.9|16825.8|16813.8|16827|16815|16822.6|16810.6|0
1705360500000|2024-01-15 23:15:00|16825.6|16813.6|16827.5|16815.5|16828.6|16816.6|16824.9|16812.9|0
1705360800000|2024-01-15 23:20:00|16827.6|16815.6|16824.4|16812.4|16828.1|16816.1|16824.4|16812.4|0
1705361100000|2024-01-15 23:25:00|16823.5|16811.5|16812.6|16800.6|16823.5|16811.5|16811.6|16799.6|0
1705361400000|2024-01-15 23:30:00|16812.9|16800.9|16808.5|16796.5|16813|16801|16805.9|16793.9|0
1705361700000|2024-01-15 23:35:00|16809|16797|16808.8|16796.8|16811.8|16799.8|16806.8|16794.8|0
1705362000000|2024-01-15 23:40:00|16808.6|16796.6|16804.8|16792.8|16811.1|16799.1|16800.5|16788.5|0
1705362300000|2024-01-15 23:45:00|16804.6|16792.6|16803.5|16791.5|16807.3|16795.3|16802.5|16790.5|0
1705362600000|2024-01-15 23:50:00|16803.4|16791.4|16807.3|16795.3|16807.5|16795.5|16800.9|16788.9|0
1705362900000|2024-01-15 23:55:00|16807.4|16795.4|16802.5|16790.5|16807.5|16795.5|16802.5|16790.5|0
1705363200000|2024-01-16 00:00:00|16802.6|16790.6|16789.3|16777.3|16803.1|16791.1|16779.9|16767.9|0
1705363500000|2024-01-16 00:05:00|16789.1|16777.1|16789.3|16777.3|16790.8|16778.8|16783.6|16771.6|0
1705363800000|2024-01-16 00:10:00|16789.6|16777.6|16789.3|16777.3|16790.9|16778.9|16786|16774|0
1705364100000|2024-01-16 00:15:00|16790.3|16778.3|16795.6|16783.6|16796|16784|16790|16778|0
1705364400000|2024-01-16 00:20:00|16795.8|16783.8|16790|16778|16796.3|16784.3|16789|16777|0
1705364700000|2024-01-16 00:25:00|16789.8|16777.8|16787.8|16775.8|16790.5|16778.5|16785.3|16773.3|0
1705365000000|2024-01-16 00:30:00|16787.5|16775.5|16783.5|16771.5|16789|16777|16783|16771|0
1705365300000|2024-01-16 00:35:00|16783.8|16771.8|16781.6|16769.6|16786.5|16774.5|16781.3|16769.3|0
1705365600000|2024-01-16 00:40:00|16781.4|16769.4|16771.4|16759.4|16783.8|16771.8|16768.5|16756.5|0
1705365900000|2024-01-16 00:45:00|16771.5|16759.5|16776.3|16764.3|16777.3|16765.3|16769.3|16757.3|0
1705366200000|2024-01-16 00:50:00|16776.1|16764.1|16768.8|16756.8|16777|16765|16768|16756|0
1705366500000|2024-01-16 00:55:00|16769|16757|16760|16748|16771.6|16759.6|16758.1|16746.1|0
1705366800000|2024-01-16 01:00:00|16759.9|16747.9|16753.5|16741.5|16764.3|16752.3|16749.3|16737.3|0
1705367100000|2024-01-16 01:05:00|16752.8|16740.8|16759.5|16747.5|16762|16750|16749|16737|0
1705367400000|2024-01-16 01:10:00|16760.8|16748.8|16757.8|16745.8|16762.5|16750.5|16753.6|16741.6|0
1705367700000|2024-01-16 01:15:00|16757.5|16745.5|16761.9|16749.9|16762.5|16750.5|16757.1|16745.1|0
1705368000000|2024-01-16 01:20:00|16762|16750|16763.5|16751.5|16764.3|16752.3|16756.6|16744.6|0
1705368300000|2024-01-16 01:25:00|16763.6|16751.6|16770.5|16758.5|16771.9|16759.9|16760|16748|0
1705368600000|2024-01-16 01:30:00|16770.6|16758.6|16775.5|16763.5|16776|16764|16767.6|16755.6|0
1705368900000|2024-01-16 01:35:00|16775.4|16763.4|16773|16761|16781.5|16769.5|16772.1|16760.1|0
1705369200000|2024-01-16 01:40:00|16772.8|16760.8|16776|16764|16779.3|16767.3|16771.3|16759.3|0
1705369500000|2024-01-16 01:45:00|16775.8|16763.8|16779.4|16767.4|16782|16770|16775.8|16763.8|0
1705369800000|2024-01-16 01:50:00|16779|16767|16777.5|16765.5|16782.6|16770.6|16774.8|16762.8|0
1705370100000|2024-01-16 01:55:00|16777.3|16765.3|16778|16766|16780.5|16768.5|16773|16761|0
1705370400000|2024-01-16 02:00:00|16778.6|16766.6|16769|16757|16778.9|16766.9|16768.3|16756.3|0
1705370700000|2024-01-16 02:05:00|16768.9|16756.9|16779.4|16767.4|16782.1|16770.1|16768.4|16756.4|0
1705371000000|2024-01-16 02:10:00|16779.9|16767.9|16782.5|16770.5|16784.1|16772.1|16777.6|16765.6|0
1705371300000|2024-01-16 02:15:00|16782.4|16770.4|16779|16767|16783.8|16771.8|16777.8|16765.8|0
1705371600000|2024-01-16 02:20:00|16779.1|16767.1|16779.4|16767.4|16781.9|16769.9|16774.5|16762.5|0
1705371900000|2024-01-16 02:25:00|16779.3|16767.3|16777.5|16765.5|16780.1|16768.1|16776.8|16764.8|0
1705372200000|2024-01-16 02:30:00|16777.4|16765.4|16766.3|16754.3|16777.8|16765.8|16765.4|16753.4|0
1705372500000|2024-01-16 02:35:00|16766.1|16754.1|16769.3|16757.3|16773|16761|16765|16753|0
1705372800000|2024-01-16 02:40:00|16769|16757|16771.3|16759.3|16773.8|16761.8|16768.5|16756.5|0
1705373100000|2024-01-16 02:45:00|16771.1|16759.1|16770.6|16758.6|16771.8|16759.8|16767|16755|0
1705373400000|2024-01-16 02:50:00|16770.8|16758.8|16769.3|16757.3|16771.8|16759.8|16765.5|16753.5|0
1705373700000|2024-01-16 02:55:00|16769.4|16757.4|16769.5|16757.5|16772|16760|16767.1|16755.1|0
1705374000000|2024-01-16 03:00:00|16769.6|16757.6|16763|16751|16771.3|16759.3|16762.3|16750.3|0
1705374300000|2024-01-16 03:05:00|16763.3|16751.3|16768.3|16756.3|16768.4|16756.4|16763.3|16751.3|0
1705374600000|2024-01-16 03:10:00|16768.4|16756.4|16769|16757|16770.3|16758.3|16764.3|16752.3|0
1705374900000|2024-01-16 03:15:00|16768.9|16756.9|16764.4|16752.4|16769|16757|16763.8|16751.8|0
1705375200000|2024-01-16 03:20:00|16764.3|16752.3|16762.3|16750.3|16765.3|16753.3|16759.6|16747.6|0
1705375500000|2024-01-16 03:25:00|16762.1|16750.1|16760.3|16748.3|16764.5|16752.5|16759.4|16747.4|0
1705375800000|2024-01-16 03:30:00|16760.1|16748.1|16761.6|16749.6|16762.8|16750.8|16757.3|16745.3|0
1705376100000|2024-01-16 03:35:00|16761.5|16749.5|16757.1|16745.1|16762.8|16750.8|16752.8|16740.8|0
1705376400000|2024-01-16 03:40:00|16757|16745|16754.5|16742.5|16758|16746|16751.1|16739.1|0
1705376700000|2024-01-16 03:45:00|16754.8|16742.8|16759.4|16747.4|16760|16748|16754.6|16742.6|0
1705377000000|2024-01-16 03:50:00|16759.6|16747.6|16761.5|16749.5|16762.3|16750.3|16759|16747|0
1705377300000|2024-01-16 03:55:00|16761.4|16749.4|16760.5|16748.5|16762.5|16750.5|16760.1|16748.1|0
1705377600000|2024-01-16 04:00:00|16760.8|16748.8|16760|16748|16762|16750|16758.8|16746.8|0
1705377900000|2024-01-16 04:05:00|16760.1|16748.1|16759.6|16747.6|16763.1|16751.1|16759.5|16747.5|0
1705378200000|2024-01-16 04:10:00|16759.5|16747.5|16761.3|16749.3|16761.8|16749.8|16758.3|16746.3|0
1705378500000|2024-01-16 04:15:00|16761.4|16749.4|16766.1|16754.1|16766.3|16754.3|16761.4|16749.4|0
1705378800000|2024-01-16 04:20:00|16766|16754|16764.3|16752.3|16766|16754|16763.1|16751.1|0
1705379100000|2024-01-16 04:25:00|16764.1|16752.1|16760.3|16748.3|16764.3|16752.3|16758.8|16746.8|0
1705379400000|2024-01-16 04:30:00|16760|16748|16760|16748|16761.1|16749.1|16758.4|16746.4|0
1705379700000|2024-01-16 04:35:00|16759.8|16747.8|16757.5|16745.5|16760.8|16748.8|16756.3|16744.3|0
1705380000000|2024-01-16 04:40:00|16757.4|16745.4|16758.3|16746.3|16759.8|16747.8|16757.3|16745.3|0
1705380300000|2024-01-16 04:45:00|16758.4|16746.4|16757.9|16745.9|16759|16747|16754.5|16742.5|0
1705380600000|2024-01-16 04:50:00|16757.3|16745.3|16759|16747|16759.6|16747.6|16757.1|16745.1|0
1705380900000|2024-01-16 04:55:00|16758.8|16746.8|16762.5|16750.5|16762.7|16750.7|16758.8|16746.8|0
1705381200000|2024-01-16 05:00:00|16761.7|16749.7|16758|16746|16762.6|16750.6|16757|16745|0
1705381500000|2024-01-16 05:05:00|16758.2|16746.2|16761.5|16749.5|16762.1|16750.1|16757.1|16745.1|0
1705381800000|2024-01-16 05:10:00|16761.7|16749.7|16761.5|16749.5|16762.6|16750.6|16759.7|16747.7|0
1705382100000|2024-01-16 05:15:00|16761.6|16749.6|16762.3|16750.3|16763|16751|16759.7|16747.7|0
1705382400000|2024-01-16 05:20:00|16762.5|16750.5|16758.5|16746.5|16763.1|16751.1|16757.3|16745.3|0
1705382700000|2024-01-16 05:25:00|16758.2|16746.2|16760|16748|16761.5|16749.5|16757.3|16745.3|0
1705383000000|2024-01-16 05:30:00|16759.7|16747.7|16756.5|16744.5|16761.3|16749.3|16755.6|16743.6|0
1705383300000|2024-01-16 05:35:00|16756.3|16744.3|16753.8|16741.8|16756.5|16744.5|16752.5|16740.5|0
1705383600000|2024-01-16 05:40:00|16752.6|16740.6|16755.5|16743.5|16756|16744|16751.5|16739.5|0
1705383900000|2024-01-16 05:45:00|16755.2|16743.2|16754.2|16742.2|16757.3|16745.3|16753.8|16741.8|0
1705384200000|2024-01-16 05:50:00|16754.3|16742.3|16752.7|16740.7|16754.7|16742.7|16751.5|16739.5|0
1705384500000|2024-01-16 05:55:00|16752.8|16740.8|16744.7|16732.7|16753|16741|16742.3|16730.3|0
1705384800000|2024-01-16 06:00:00|16743.5|16731.5|16736.8|16724.8|16744.5|16732.5|16733.3|16721.3|0
1705385100000|2024-01-16 06:05:00|16735.7|16723.7|16736.5|16724.5|16737|16725|16733.7|16721.7|0
1705385400000|2024-01-16 06:10:00|16736.3|16724.3|16738.1|16726.1|16739.6|16727.6|16734|16722|0
1705385700000|2024-01-16 06:15:00|16738|16726|16740.1|16728.1|16741.8|16729.8|16738|16726|0
1705386000000|2024-01-16 06:20:00|16739.8|16727.8|16741.2|16729.2|16742.5|16730.5|16738.6|16726.6|0
1705386300000|2024-01-16 06:25:00|16741.1|16729.1|16745.3|16733.3|16745.7|16733.7|16741.1|16729.1|0
1705386600000|2024-01-16 06:30:00|16745.2|16733.2|16743.7|16731.7|16745.7|16733.7|16739.3|16727.3|0
1705386900000|2024-01-16 06:35:00|16743.8|16731.8|16745.3|16733.3|16746.6|16734.6|16742.5|16730.5|0
1705387200000|2024-01-16 06:40:00|16745.5|16733.5|16742|16730|16745.8|16733.8|16740.5|16728.5|0
1705387500000|2024-01-16 06:45:00|16742.2|16730.2|16744|16732|16744.5|16732.5|16738.5|16726.5|0
1705387800000|2024-01-16 06:50:00|16744.1|16732.1|16748.5|16736.5|16750.1|16738.1|16744|16732|0
1705388100000|2024-01-16 06:55:00|16748.6|16736.6|16748.5|16736.5|16749.5|16737.5|16746.5|16734.5|0
1705388400000|2024-01-16 07:00:00|16748.6|16736.6|16751.5|16739.5|16752.6|16740.6|16747|16735|0
1705388700000|2024-01-16 07:05:00|16750.8|16738.8|16745.8|16733.8|16751.2|16739.2|16745.5|16733.5|0
1705389000000|2024-01-16 07:10:00|16746|16734|16740.3|16728.3|16746|16734|16739.2|16727.2|0
1705389300000|2024-01-16 07:15:00|16739.8|16727.8|16738.5|16726.5|16742.5|16730.5|16736|16724|0
1705389600000|2024-01-16 07:20:00|16738.2|16726.2|16741.7|16729.7|16742.1|16730.1|16733.3|16721.3|0
1705389900000|2024-01-16 07:25:00|16742.2|16730.2|16745|16733|16746.7|16734.7|16740.2|16728.2|0
1705390200000|2024-01-16 07:30:00|16745.1|16733.1|16745.1|16733.1|16747|16735|16743|16731|0
1705390500000|2024-01-16 07:35:00|16745|16733|16751.3|16739.3|16751.3|16739.3|16744.1|16732.1|0
1705390800000|2024-01-16 07:40:00|16751.7|16739.7|16753.7|16741.7|16755.2|16743.2|16749.6|16737.6|0
1705391100000|2024-01-16 07:45:00|16755.1|16743.1|16756.6|16744.6|16757.8|16745.8|16753.7|16741.7|0
1705391400000|2024-01-16 07:50:00|16756.2|16744.2|16754.5|16742.5|16760.6|16748.6|16754.2|16742.2|0
1705391700000|2024-01-16 07:55:00|16754|16742|16747|16735|16754.7|16742.7|16745.8|16733.8|0
1705392000000|2024-01-16 08:00:00|16744.7|16732.7|16689.7|16677.7|16744.7|16732.7|16685.1|16673.1|0
1705392300000|2024-01-16 08:05:00|16690.6|16678.6|16705.1|16693.1|16709.3|16697.3|16685.2|16673.2|0
1705392600000|2024-01-16 08:10:00|16704.2|16692.2|16690.5|16678.5|16704.6|16692.6|16686.1|16674.1|0
1705392900000|2024-01-16 08:15:00|16692.7|16680.7|16691.6|16679.6|16697.1|16685.1|16679.6|16667.6|0
1705393200000|2024-01-16 08:20:00|16691.8|16679.8|16704.3|16692.3|16708.6|16696.6|16682.7|16670.7|0
1705393500000|2024-01-16 08:25:00|16705.6|16693.6|16691.1|16679.1|16707.7|16695.7|16690.3|16678.3|0
1705393800000|2024-01-16 08:30:00|16690.5|16678.5|16695.8|16683.8|16705.3|16693.3|16690.5|16678.5|0
1705394100000|2024-01-16 08:35:00|16694.8|16682.8|16707.7|16695.7|16708|16696|16689.7|16677.7|0
1705394400000|2024-01-16 08:40:00|16707|16695|16696.2|16684.2|16707.2|16695.2|16693.8|16681.8|0
1705394700000|2024-01-16 08:45:00|16695.8|16683.8|16715|16703|16715.8|16703.8|16695.8|16683.8|0
1705395000000|2024-01-16 08:50:00|16716.2|16704.2|16712.8|16700.8|16718.2|16706.2|16706.1|16694.1|0
1705395300000|2024-01-16 08:55:00|16712.6|16700.6|16708.3|16696.3|16713.3|16701.3|16704.8|16692.8|0
1705395600000|2024-01-16 09:00:00|16711|16699|16725.6|16713.6|16730.7|16718.7|16710.7|16698.7|0
1705395900000|2024-01-16 09:05:00|16724.7|16712.7|16724.2|16712.2|16727.6|16715.6|16717.2|16705.2|0
1705396200000|2024-01-16 09:10:00|16723.5|16711.5|16725|16713|16725.1|16713.1|16717.2|16705.2|0
1705396500000|2024-01-16 09:15:00|16724.8|16712.8|16724.6|16712.6|16727.6|16715.6|16716.1|16704.1|0
1705396800000|2024-01-16 09:20:00|16725.8|16713.8|16713.7|16701.7|16732.3|16720.3|16713.3|16701.3|0
1705397100000|2024-01-16 09:25:00|16713.8|16701.8|16710|16698|16717.1|16705.1|16707.8|16695.8|0
1705397400000|2024-01-16 09:30:00|16710.6|16698.6|16727.7|16715.7|16728.5|16716.5|16707.7|16695.7|0
1705397700000|2024-01-16 09:35:00|16727.6|16715.6|16726.2|16714.2|16729|16717|16722.8|16710.8|0
1705398000000|2024-01-16 09:40:00|16725.8|16713.8|16722.2|16710.2|16727.5|16715.5|16720.7|16708.7|0
1705398300000|2024-01-16 09:45:00|16722.7|16710.7|16715.1|16703.1|16726.5|16714.5|16713|16701|0
1705398600000|2024-01-16 09:50:00|16715|16703|16726.3|16714.3|16727.6|16715.6|16712.2|16700.2|0
1705398900000|2024-01-16 09:55:00|16726.1|16714.1|16722.3|16710.3|16726.3|16714.3|16719.8|16707.8|0
1705399200000|2024-01-16 10:00:00|16721.3|16709.3|16717.8|16705.8|16724.7|16712.7|16713|16701|0
1705399500000|2024-01-16 10:05:00|16718.1|16706.1|16716.2|16704.2|16721|16709|16714.1|16702.1|0
1705399800000|2024-01-16 10:10:00|16715.3|16703.3|16712.6|16700.6|16717.6|16705.6|16708.1|16696.1|0
1705400100000|2024-01-16 10:15:00|16712.2|16700.2|16704.6|16692.6|16713.8|16701.8|16700.6|16688.6|0
1705400400000|2024-01-16 10:20:00|16703.8|16691.8|16708.1|16696.1|16711.2|16699.2|16703.8|16691.8|0
1705400700000|2024-01-16 10:25:00|16708.2|16696.2|16701.3|16689.3|16716.3|16704.3|16700.6|16688.6|0
1705401000000|2024-01-16 10:30:00|16701.2|16689.2|16703.1|16691.1|16703.5|16691.5|16693.2|16681.2|0
1705401300000|2024-01-16 10:35:00|16703.2|16691.2|16719.1|16707.1|16719.2|16707.2|16703.2|16691.2|0
1705401600000|2024-01-16 10:40:00|16719|16707|16718.5|16706.5|16721.2|16709.2|16715.7|16703.7|0
1705401900000|2024-01-16 10:45:00|16717.8|16705.8|16715.7|16703.7|16719.6|16707.6|16710.2|16698.2|0
1705402200000|2024-01-16 10:50:00|16715.5|16703.5|16711.5|16699.5|16716.7|16704.7|16711.3|16699.3|0
1705402500000|2024-01-16 10:55:00|16711.1|16699.1|16712.7|16700.7|16713.1|16701.1|16706.8|16694.8|0
1705402800000|2024-01-16 11:00:00|16712.3|16700.3|16715.7|16703.7|16720.8|16708.8|16712.3|16700.3|0
1705403100000|2024-01-16 11:05:00|16715.2|16703.2|16720.3|16708.3|16725.6|16713.6|16714.3|16702.3|0
1705403400000|2024-01-16 11:10:00|16720|16708|16721.5|16709.5|16724.6|16712.6|16717.7|16705.7|0
1705403700000|2024-01-16 11:15:00|16721.8|16709.8|16724.7|16712.7|16727.5|16715.5|16720.7|16708.7|0
1705404000000|2024-01-16 11:20:00|16724.6|16712.6|16719.8|16707.8|16726.6|16714.6|16715.1|16703.1|0
1705404300000|2024-01-16 11:25:00|16719.1|16707.1|16726.6|16714.6|16728|16716|16719.1|16707.1|0
1705404600000|2024-01-16 11:30:00|16726.7|16714.7|16724.3|16712.3|16733|16721|16723.3|16711.3|0
1705404900000|2024-01-16 11:35:00|16724.6|16712.6|16726.3|16714.3|16728.2|16716.2|16721.6|16709.6|0
1705405200000|2024-01-16 11:40:00|16726.5|16714.5|16728.2|16716.2|16729.6|16717.6|16724.6|16712.6|0
1705405500000|2024-01-16 11:45:00|16728.1|16716.1|16740.1|16728.1|16741|16729|16727.3|16715.3|0
1705405800000|2024-01-16 11:50:00|16740|16728|16753.7|16741.7|16754.5|16742.5|16740|16728|0
1705406100000|2024-01-16 11:55:00|16754|16742|16748.8|16736.8|16754.5|16742.5|16745.5|16733.5|0
1705406400000|2024-01-16 12:00:00|16749.7|16737.7|16751.5|16739.5|16752.7|16740.7|16748.3|16736.3|0
1705406700000|2024-01-16 12:05:00|16751.3|16739.3|16761.3|16749.3|16762.3|16750.3|16750.1|16738.1|0
1705407000000|2024-01-16 12:10:00|16763|16751|16752.6|16740.6|16763.8|16751.8|16752|16740|0
1705407300000|2024-01-16 12:15:00|16752.8|16740.8|16745.6|16733.6|16755.2|16743.2|16744.6|16732.6|0
1705407600000|2024-01-16 12:20:00|16744.7|16732.7|16749|16737|16749.6|16737.6|16740.7|16728.7|0
1705407900000|2024-01-16 12:25:00|16748.8|16736.8|16762.2|16750.2|16763.7|16751.7|16747|16735|0
1705408200000|2024-01-16 12:30:00|16763.3|16751.3|16759|16747|16766.3|16754.3|16757.1|16745.1|0
1705408500000|2024-01-16 12:35:00|16758.8|16746.8|16774|16762|16774.6|16762.6|16755.6|16743.6|0
1705408800000|2024-01-16 12:40:00|16774.3|16762.3|16771.8|16759.8|16779|16767|16767.2|16755.2|0
1705409100000|2024-01-16 12:45:00|16772.1|16760.1|16781.7|16769.7|16782|16770|16770.2|16758.2|0
1705409400000|2024-01-16 12:50:00|16781.8|16769.8|16779.5|16767.5|16783.7|16771.7|16777.5|16765.5|0
1705409700000|2024-01-16 12:55:00|16778.5|16766.5|16779.2|16767.2|16779.7|16767.7|16774.5|16762.5|0
1705410000000|2024-01-16 13:00:00|16779|16767|16770.2|16758.2|16782.2|16770.2|16770.2|16758.2|0
1705410300000|2024-01-16 13:05:00|16770.5|16758.5|16773.1|16761.1|16776|16764|16767.7|16755.7|0
1705410600000|2024-01-16 13:10:00|16772.6|16760.6|16761|16749|16775|16763|16760|16748|0
1705410900000|2024-01-16 13:15:00|16761.8|16749.8|16756.3|16744.3|16763.7|16751.7|16755.7|16743.7|0
1705411200000|2024-01-16 13:20:00|16757.7|16745.7|16745|16733|16759.2|16747.2|16744.3|16732.3|0
1705411500000|2024-01-16 13:25:00|16742.7|16730.7|16751.1|16739.1|16754.5|16742.5|16739.7|16727.7|0
1705411800000|2024-01-16 13:30:00|16761.8|16749.8|16782.5|16770.5|16789.3|16777.3|16748.1|16736.1|0
1705412100000|2024-01-16 13:35:00|16782.3|16770.3|16789.3|16777.3|16789.3|16777.3|16778|16766|0
1705412400000|2024-01-16 13:40:00|16788.8|16776.8|16784.8|16772.8|16797.1|16785.1|16782.8|16770.8|0
1705412700000|2024-01-16 13:45:00|16786.7|16774.7|16773.8|16761.8|16787|16775|16766.2|16754.2|0
1705413000000|2024-01-16 13:50:00|16773.2|16761.2|16764|16752|16775.8|16763.8|16755.1|16743.1|0
1705413300000|2024-01-16 13:55:00|16763|16751|16760.5|16748.5|16764|16752|16755.6|16743.6|0
1705413600000|2024-01-16 14:00:00|16760.1|16748.1|16759|16747|16769.3|16757.3|16758.3|16746.3|0
1705413900000|2024-01-16 14:05:00|16759.8|16747.8|16763.3|16751.3|16763.3|16751.3|16754.3|16742.3|0
1705414200000|2024-01-16 14:10:00|16763|16751|16764|16752|16765.5|16753.5|16756.6|16744.6|0
1705414500000|2024-01-16 14:15:00|16764.6|16752.6|16755|16743|16766|16754|16753.2|16741.2|0
1705414800000|2024-01-16 14:20:00|16754.6|16742.6|16757.5|16745.5|16764.5|16752.5|16750.5|16738.5|0
1705415100000|2024-01-16 14:25:00|16760|16748|16783.2|16771.2|16785|16773|16758.3|16746.3|0
1705415400000|2024-01-16 14:30:00|16784.1|16772.1|16791.5|16779.5|16806.5|16794.5|16773.6|16761.6|0
1705415700000|2024-01-16 14:35:00|16792.7|16780.7|16780.7|16768.7|16812.5|16800.5|16766.7|16754.7|0
1705416000000|2024-01-16 14:40:00|16780.5|16768.5|16749.3|16737.3|16781.2|16769.2|16746.3|16734.3|0
1705416300000|2024-01-16 14:45:00|16745.5|16733.5|16746.6|16734.6|16761.4|16749.4|16731.9|16719.9|0
1705416600000|2024-01-16 14:50:00|16746.9|16734.9|16755.2|16743.2|16758.2|16746.2|16727.9|16715.9|0
1705416900000|2024-01-16 14:55:00|16755.9|16743.9|16787.2|16775.2|16789.7|16777.7|16755.9|16743.9|0
1705417200000|2024-01-16 15:00:00|16787.4|16775.4|16769.9|16757.9|16799.8|16787.8|16767.9|16755.9|0
1705417500000|2024-01-16 15:05:00|16772.9|16760.9|16796.7|16784.7|16796.7|16784.7|16765.3|16753.3|0
1705417800000|2024-01-16 15:10:00|16796.2|16784.2|16812.7|16800.7|16817.4|16805.4|16791.2|16779.2|0
1705418100000|2024-01-16 15:15:00|16815.9|16803.9|16837.4|16825.4|16840|16828|16806.7|16794.7|0
1705418400000|2024-01-16 15:20:00|16834.8|16822.8|16872.4|16860.4|16872.4|16860.4|16834.8|16822.8|0
1705418700000|2024-01-16 15:25:00|16872.5|16860.5|16864.9|16852.9|16875.2|16863.2|16860.2|16848.2|0
1705419000000|2024-01-16 15:30:00|16867.3|16855.3|16871.3|16859.3|16877.2|16865.2|16863.9|16851.9|0
1705419300000|2024-01-16 15:35:00|16871.1|16859.1|16865.8|16853.8|16873.5|16861.5|16843|16831|0
1705419600000|2024-01-16 15:40:00|16865.1|16853.1|16879.3|16867.3|16890.3|16878.3|16863.4|16851.4|0
1705419900000|2024-01-16 15:45:00|16881|16869|16897.1|16885.1|16899|16887|16878|16866|0
1705420200000|2024-01-16 15:50:00|16896.9|16884.9|16899|16887|16902.8|16890.8|16889.5|16877.5|0
1705420500000|2024-01-16 15:55:00|16898.8|16886.8|16882.9|16870.9|16898.8|16886.8|16882.4|16870.4|0
1705420800000|2024-01-16 16:00:00|16890.4|16878.4|16833|16821|16891.5|16879.5|16808.5|16796.5|0
1705421100000|2024-01-16 16:05:00|16831.8|16819.8|16837.9|16825.9|16858.8|16846.8|16823.5|16811.5|0
1705421400000|2024-01-16 16:10:00|16839.5|16827.5|16844.9|16832.9|16849.5|16837.5|16806|16794|0
1705421700000|2024-01-16 16:15:00|16845.6|16833.6|16858.8|16846.8|16871.9|16859.9|16829|16817|0
1705422000000|2024-01-16 16:20:00|16859.3|16847.3|16883.8|16871.8|16890.3|16878.3|16855.4|16843.4|0
1705422300000|2024-01-16 16:25:00|16884.8|16872.8|16863.8|16851.8|16888.4|16876.4|16863.8|16851.8|0
1705422600000|2024-01-16 16:30:00|16867.3|16855.3|16884|16872|16887.5|16875.5|16865.8|16853.8|0
1705422900000|2024-01-16 16:35:00|16884.8|16872.8|16866.6|16854.6|16886.8|16874.8|16849.9|16837.9|0
1705423200000|2024-01-16 16:40:00|16865.6|16853.6|16860.1|16848.1|16873.9|16861.9|16849.8|16837.8|0
1705423500000|2024-01-16 16:45:00|16860.6|16848.6|16848.8|16836.8|16864.8|16852.8|16842|16830|0
1705423800000|2024-01-16 16:50:00|16847.3|16835.3|16825.8|16813.8|16852.5|16840.5|16825|16813|0
1705424100000|2024-01-16 16:55:00|16825.5|16813.5|16819.9|16807.9|16836.1|16824.1|16810|16798|0
1705424400000|2024-01-16 17:00:00|16817.4|16805.4|16800.9|16788.9|16829.5|16817.5|16795.5|16783.5|0
1705424700000|2024-01-16 17:05:00|16798.6|16786.6|16790.8|16778.8|16806|16794|16783|16771|0
1705425000000|2024-01-16 17:10:00|16790.5|16778.5|16801.5|16789.5|16809.9|16797.9|16787|16775|0
1705425300000|2024-01-16 17:15:00|16799.9|16787.9|16801|16789|16814.1|16802.1|16796.5|16784.5|0
1705425600000|2024-01-16 17:20:00|16802.4|16790.4|16807.8|16795.8|16812.9|16800.9|16798.4|16786.4|0
1705425900000|2024-01-16 17:25:00|16808.1|16796.1|16787|16775|16810|16798|16782.6|16770.6|0
1705426200000|2024-01-16 17:30:00|16787.5|16775.5|16782.5|16770.5|16787.9|16775.9|16773.5|16761.5|0
1705426500000|2024-01-16 17:35:00|16781.3|16769.3|16795.4|16783.4|16802.3|16790.3|16779.8|16767.8|0
1705426800000|2024-01-16 17:40:00|16796|16784|16782|16770|16796.3|16784.3|16782|16770|0
1705427100000|2024-01-16 17:45:00|16781.9|16769.9|16772.9|16760.9|16790.5|16778.5|16770.5|16758.5|0
1705427400000|2024-01-16 17:50:00|16771|16759|16775.8|16763.8|16788.1|16776.1|16769.5|16757.5|0
1705427700000|2024-01-16 17:55:00|16775.6|16763.6|16766.5|16754.5|16783.3|16771.3|16762.9|16750.9|0
1705428000000|2024-01-16 18:00:00|16765.8|16753.8|16772.5|16760.5|16775|16763|16761.5|16749.5|0
1705428300000|2024-01-16 18:05:00|16773|16761|16778.4|16766.4|16781.8|16769.8|16770.6|16758.6|0
1705428600000|2024-01-16 18:10:00|16780|16768|16785.9|16773.9|16787|16775|16774.1|16762.1|0
1705428900000|2024-01-16 18:15:00|16786.5|16774.5|16805.8|16793.8|16816.8|16804.8|16785.8|16773.8|0
1705429200000|2024-01-16 18:20:00|16806.6|16794.6|16794|16782|16807.8|16795.8|16781.3|16769.3|0
1705429500000|2024-01-16 18:25:00|16793.8|16781.8|16807.8|16795.8|16807.8|16795.8|16785.4|16773.4|0
1705429800000|2024-01-16 18:30:00|16808|16796|16816.9|16804.9|16816.9|16804.9|16807|16795|0
1705430100000|2024-01-16 18:35:00|16816|16804|16793.8|16781.8|16816.8|16804.8|16789.5|16777.5|0
1705430400000|2024-01-16 18:40:00|16792|16780|16789.3|16777.3|16797|16785|16784.8|16772.8|0
1705430700000|2024-01-16 18:45:00|16786.5|16774.5|16783.4|16771.4|16789.3|16777.3|16778.5|16766.5|0
1705431000000|2024-01-16 18:50:00|16781.5|16769.5|16767|16755|16785.8|16773.8|16763.3|16751.3|0
1705431300000|2024-01-16 18:55:00|16766.1|16754.1|16771.4|16759.4|16775.1|16763.1|16761.4|16749.4|0
1705431600000|2024-01-16 19:00:00|16769.9|16757.9|16763.8|16751.8|16778.3|16766.3|16761.9|16749.9|0
1705431900000|2024-01-16 19:05:00|16762.5|16750.5|16761|16749|16778.4|16766.4|16759.3|16747.3|0
1705432200000|2024-01-16 19:10:00|16762.3|16750.3|16752.3|16740.3|16763.8|16751.8|16744.5|16732.5|0
1705432500000|2024-01-16 19:15:00|16750.6|16738.6|16736|16724|16752.8|16740.8|16734|16722|0
1705432800000|2024-01-16 19:20:00|16739.3|16727.3|16755.1|16743.1|16758.1|16746.1|16737.6|16725.6|0
1705433100000|2024-01-16 19:25:00|16755.5|16743.5|16763.1|16751.1|16772.1|16760.1|16752.1|16740.1|0
1705433400000|2024-01-16 19:30:00|16764.1|16752.1|16770.6|16758.6|16771.1|16759.1|16753.2|16741.2|0
1705433700000|2024-01-16 19:35:00|16771.6|16759.6|16772.3|16760.3|16774.8|16762.8|16764.6|16752.6|0
1705434000000|2024-01-16 19:40:00|16771.7|16759.7|16779.8|16767.8|16780.8|16768.8|16769.1|16757.1|0
1705434300000|2024-01-16 19:45:00|16780.6|16768.6|16797.8|16785.8|16799.8|16787.8|16776.3|16764.3|0
1705434600000|2024-01-16 19:50:00|16797.3|16785.3|16797.7|16785.7|16803.2|16791.2|16792.6|16780.6|0
1705434900000|2024-01-16 19:55:00|16796.8|16784.8|16800.3|16788.3|16804.2|16792.2|16796.5|16784.5|0
1705435200000|2024-01-16 20:00:00|16800.5|16788.5|16798.1|16786.1|16810.2|16798.2|16794.5|16782.5|0
1705435500000|2024-01-16 20:05:00|16798.2|16786.2|16804.7|16792.7|16807.2|16795.2|16795.3|16783.3|0
1705435800000|2024-01-16 20:10:00|16804.8|16792.8|16800|16788|16815.7|16803.7|16799.5|16787.5|0
1705436100000|2024-01-16 20:15:00|16801|16789|16814.2|16802.2|16814.8|16802.8|16799.2|16787.2|0
1705436400000|2024-01-16 20:20:00|16815.1|16803.1|16804.2|16792.2|16817.8|16805.8|16801.8|16789.8|0
1705436700000|2024-01-16 20:25:00|16803.8|16791.8|16801.5|16789.5|16812.3|16800.3|16799.2|16787.2|0
1705437000000|2024-01-16 20:30:00|16802.2|16790.2|16799.1|16787.1|16808|16796|16795.8|16783.8|0
1705437300000|2024-01-16 20:35:00|16799.3|16787.3|16806|16794|16808.2|16796.2|16797.6|16785.6|0
1705437600000|2024-01-16 20:40:00|16805.7|16793.7|16807.3|16795.3|16811.3|16799.3|16801.3|16789.3|0
1705437900000|2024-01-16 20:45:00|16807.4|16795.4|16805.1|16793.1|16816.5|16804.5|16798.7|16786.7|0
1705438200000|2024-01-16 20:50:00|16803.8|16791.8|16819|16807|16821.5|16809.5|16803.8|16791.8|0
1705438500000|2024-01-16 20:55:00|16824|16812|16837.3|16825.3|16839.1|16827.1|16820.3|16808.3|0
1705438800000|2024-01-16 21:00:00|16837.5|16825.5|16834.7|16822.7|16841|16829|16832.8|16820.8|0
1705439100000|2024-01-16 21:05:00|16834.8|16822.8|16836.6|16824.6|16837.1|16825.1|16830.8|16818.8|0
1705439400000|2024-01-16 21:10:00|16836.5|16824.5|16835|16823|16837.1|16825.1|16833.2|16821.2|0
1705439700000|2024-01-16 21:15:00|16835.3|16823.3|16838|16826|16838.7|16826.7|16835.3|16823.3|0
1705440000000|2024-01-16 21:20:00|16838.1|16826.1|16841|16829|16841.3|16829.3|16837.3|16825.3|0
1705440300000|2024-01-16 21:25:00|16841.1|16829.1|16842.7|16830.7|16843|16831|16840.5|16828.5|0
1705440600000|2024-01-16 21:30:00|16842.6|16830.6|16839.8|16827.8|16844|16832|16839.8|16827.8|0
1705440900000|2024-01-16 21:35:00|16840|16828|16840.2|16828.2|16840.6|16828.6|16839|16827|0
1705441200000|2024-01-16 21:40:00|16840.3|16828.3|16842.1|16830.1|16842.1|16830.1|16839.5|16827.5|0
1705441500000|2024-01-16 21:45:00|16841.7|16829.7|16842.2|16830.2|16844.1|16832.1|16841.7|16829.7|0
1705441800000|2024-01-16 21:50:00|16842.3|16830.3|16849.8|16837.8|16851|16839|16842.3|16830.3|0
1705442100000|2024-01-16 21:55:00|16849.7|16837.7|16847.9|16835.9|16849.8|16837.8|16847.1|16835.1|0
1705442400000|2024-01-16 22:00:00|16848.1|16836.1|16847.5|16835.5|16848.2|16836.2|16843.8|16831.8|0
1705442700000|2024-01-16 22:05:00|16848.3|16836.3|16848.5|16836.5|16848.6|16836.6|16847.4|16835.4|0
1705443000000|2024-01-16 22:10:00|16848.2|16836.2|16848.1|16836.1|16849|16837|16847.7|16835.7|0
1705443300000|2024-01-16 22:15:00|16847.9|16835.9|16847.4|16835.4|16848.2|16836.2|16847.1|16835.1|0
1705443600000|2024-01-16 22:20:00|16847.5|16835.5|16847.7|16835.7|16848.1|16836.1|16847.4|16835.4|0
1705443900000|2024-01-16 22:25:00|16847.6|16835.6|16850.4|16838.4|16850.4|16838.4|16847.2|16835.2|0
1705444200000|2024-01-16 22:30:00|16850.3|16838.3|16851|16839|16851.8|16839.8|16849.8|16837.8|0
1705444500000|2024-01-16 22:35:00|16851.2|16839.2|16851.1|16839.1|16851.3|16839.3|16850.9|16838.9|0
1705444800000|2024-01-16 22:40:00|16851.2|16839.2|16849.7|16837.7|16851.6|16839.6|16849.7|16837.7|0
1705445100000|2024-01-16 22:45:00|16848.6|16836.6|16849.2|16837.2|16849.2|16837.2|16848.1|16836.1|0
1705445400000|2024-01-16 22:50:00|16849.5|16837.5|16847.2|16835.2|16849.5|16837.5|16846.9|16834.9|0
1705445700000|2024-01-16 22:55:00|16847.3|16835.3|16848.3|16836.3|16848.8|16836.8|16847.1|16835.1|0
1705446000000|2024-01-16 23:00:00|16841.7|16829.7|16846.6|16834.6|16850.8|16838.8|16841.7|16829.7|0
1705446300000|2024-01-16 23:05:00|16846.7|16834.7|16846.1|16834.1|16847.5|16835.5|16842|16830|0
1705446600000|2024-01-16 23:10:00|16846.3|16834.3|16843|16831|16848.2|16836.2|16842.8|16830.8|0
1705446900000|2024-01-16 23:15:00|16842.8|16830.8|16843.5|16831.5|16844.2|16832.2|16840.3|16828.3|0
1705447200000|2024-01-16 23:20:00|16843.3|16831.3|16845.7|16833.7|16846|16834|16842.7|16830.7|0
1705447500000|2024-01-16 23:25:00|16845.8|16833.8|16846.2|16834.2|16846.3|16834.3|16844.2|16832.2|0
1705447800000|2024-01-16 23:30:00|16846.3|16834.3|16845|16833|16847.6|16835.6|16844|16832|0
1705448100000|2024-01-16 23:35:00|16844.8|16832.8|16843|16831|16845.7|16833.7|16843|16831|0
1705448400000|2024-01-16 23:40:00|16842.8|16830.8|16839|16827|16842.8|16830.8|16838.7|16826.7|0
1705448700000|2024-01-16 23:45:00|16838.8|16826.8|16841.8|16829.8|16842.2|16830.2|16838.8|16826.8|0
1705449000000|2024-01-16 23:50:00|16842|16830|16851|16839|16851|16839|16842|16830|0
1705449300000|2024-01-16 23:55:00|16850.8|16838.8|16851.1|16839.1|16851.5|16839.5|16848.7|16836.7|0
1705449600000|2024-01-17 00:00:00|16850.2|16838.2|16843.3|16831.3|16852.3|16840.3|16843|16831|0
1705449900000|2024-01-17 00:05:00|16843.6|16831.6|16841.6|16829.6|16846.5|16834.5|16839.5|16827.5|0
1705450200000|2024-01-17 00:10:00|16842.2|16830.2|16842.8|16830.8|16844.2|16832.2|16838.5|16826.5|0
1705450500000|2024-01-17 00:15:00|16842|16830|16833.7|16821.7|16842|16830|16833|16821|0
1705450800000|2024-01-17 00:20:00|16833.6|16821.6|16837.1|16825.1|16838|16826|16832.7|16820.7|0
1705451100000|2024-01-17 00:25:00|16837.2|16825.2|16835.2|16823.2|16841.3|16829.3|16833.8|16821.8|0
1705451400000|2024-01-17 00:30:00|16835.5|16823.5|16836.5|16824.5|16837.1|16825.1|16833.2|16821.2|0
1705451700000|2024-01-17 00:35:00|16836.6|16824.6|16835.2|16823.2|16836.8|16824.8|16833.7|16821.7|0
1705452000000|2024-01-17 00:40:00|16835.3|16823.3|16831.7|16819.7|16835.6|16823.6|16828|16816|0
1705452300000|2024-01-17 00:45:00|16832|16820|16829.5|16817.5|16832|16820|16827.2|16815.2|0
1705452600000|2024-01-17 00:50:00|16829.6|16817.6|16833.8|16821.8|16834.5|16822.5|16828.8|16816.8|0
1705452900000|2024-01-17 00:55:00|16833.7|16821.7|16831.7|16819.7|16834.3|16822.3|16830.3|16818.3|0
1705453200000|2024-01-17 01:00:00|16831.8|16819.8|16827.6|16815.6|16833.7|16821.7|16825.5|16813.5|0
1705453500000|2024-01-17 01:05:00|16827.7|16815.7|16825.3|16813.3|16827.7|16815.7|16822|16810|0
1705453800000|2024-01-17 01:10:00|16825.2|16813.2|16826.5|16814.5|16827.2|16815.2|16824|16812|0
1705454100000|2024-01-17 01:15:00|16826.1|16814.1|16832.1|16820.1|16832.6|16820.6|16825.8|16813.8|0
1705454400000|2024-01-17 01:20:00|16832.2|16820.2|16831.7|16819.7|16832.8|16820.8|16829|16817|0
1705454700000|2024-01-17 01:25:00|16831.8|16819.8|16830.5|16818.5|16833.1|16821.1|16830.1|16818.1|0
1705455000000|2024-01-17 01:30:00|16831|16819|16833.3|16821.3|16833.6|16821.6|16829.1|16817.1|0
1705455300000|2024-01-17 01:35:00|16833.6|16821.6|16826.6|16814.6|16834.3|16822.3|16825.7|16813.7|0
1705455600000|2024-01-17 01:40:00|16826.7|16814.7|16818.6|16806.6|16827.8|16815.8|16818.2|16806.2|0
1705455900000|2024-01-17 01:45:00|16818.7|16806.7|16820.7|16808.7|16821.7|16809.7|16817.5|16805.5|0
1705456200000|2024-01-17 01:50:00|16820.6|16808.6|16819.5|16807.5|16822.5|16810.5|16819.5|16807.5|0
1705456500000|2024-01-17 01:55:00|16819.6|16807.6|16822.5|16810.5|16823|16811|16819.1|16807.1|0
1705456800000|2024-01-17 02:00:00|16822.3|16810.3|16820.1|16808.1|16825.1|16813.1|16819.2|16807.2|0
1705457100000|2024-01-17 02:05:00|16820.2|16808.2|16823.5|16811.5|16824.7|16812.7|16818.6|16806.6|0
1705457400000|2024-01-17 02:10:00|16823.7|16811.7|16819.7|16807.7|16825.8|16813.8|16819.7|16807.7|0
1705457700000|2024-01-17 02:15:00|16819.5|16807.5|16814.1|16802.1|16821.8|16809.8|16814.1|16802.1|0
1705458000000|2024-01-17 02:20:00|16812.3|16800.3|16809.5|16797.5|16814.5|16802.5|16807|16795|0
1705458300000|2024-01-17 02:25:00|16809|16797|16810.8|16798.8|16811.1|16799.1|16807.2|16795.2|0
1705458600000|2024-01-17 02:30:00|16810.7|16798.7|16809|16797|16811.7|16799.7|16805.1|16793.1|0
1705458900000|2024-01-17 02:35:00|16808.8|16796.8|16805|16793|16809.5|16797.5|16804.1|16792.1|0
1705459200000|2024-01-17 02:40:00|16805.2|16793.2|16805.3|16793.3|16808|16796|16804|16792|0
1705459500000|2024-01-17 02:45:00|16805.2|16793.2|16808.1|16796.1|16808.5|16796.5|16804.6|16792.6|0
1705459800000|2024-01-17 02:50:00|16808.2|16796.2|16807.7|16795.7|16810|16798|16807|16795|0
1705460100000|2024-01-17 02:55:00|16807.6|16795.6|16800.3|16788.3|16807.6|16795.6|16800.2|16788.2|0
1705460400000|2024-01-17 03:00:00|16800.1|16788.1|16800.3|16788.3|16801.7|16789.7|16796.6|16784.6|0
1705460700000|2024-01-17 03:05:00|16800.5|16788.5|16799.1|16787.1|16802|16790|16798.2|16786.2|0
1705461000000|2024-01-17 03:10:00|16799|16787|16799.5|16787.5|16801.1|16789.1|16797.2|16785.2|0
1705461300000|2024-01-17 03:15:00|16799.3|16787.3|16796.2|16784.2|16799.5|16787.5|16796|16784|0
1705461600000|2024-01-17 03:20:00|16796.1|16784.1|16795|16783|16796.5|16784.5|16794.3|16782.3|0
1705461900000|2024-01-17 03:25:00|16795.1|16783.1|16794.7|16782.7|16797|16785|16792.8|16780.8|0
1705462200000|2024-01-17 03:30:00|16794.3|16782.3|16790.8|16778.8|16795.5|16783.5|16790.7|16778.7|0
1705462500000|2024-01-17 03:35:00|16791|16779|16795.8|16783.8|16796.2|16784.2|16789.7|16777.7|0
1705462800000|2024-01-17 03:40:00|16796.2|16784.2|16795.7|16783.7|16797.6|16785.6|16794.1|16782.1|0
1705463100000|2024-01-17 03:45:00|16795.8|16783.8|16793.5|16781.5|16797.2|16785.2|16793.3|16781.3|0
1705463400000|2024-01-17 03:50:00|16793.6|16781.6|16787|16775|16795.5|16783.5|16783.1|16771.1|0
1705463700000|2024-01-17 03:55:00|16787.1|16775.1|16780.5|16768.5|16788.8|16776.8|16780.1|16768.1|0
1705464000000|2024-01-17 04:00:00|16780.3|16768.3|16777.2|16765.2|16781|16769|16776.8|16764.8|0
1705464300000|2024-01-17 04:05:00|16777|16765|16785.7|16773.7|16785.8|16773.8|16775.8|16763.8|0
1705464600000|2024-01-17 04:10:00|16785.6|16773.6|16788.8|16776.8|16789.8|16777.8|16784.1|16772.1|0
1705464900000|2024-01-17 04:15:00|16788.7|16776.7|16784|16772|16790.1|16778.1|16783.6|16771.6|0
1705465200000|2024-01-17 04:20:00|16783.8|16771.8|16784|16772|16785.5|16773.5|16782|16770|0
1705465500000|2024-01-17 04:25:00|16784.1|16772.1|16787.3|16775.3|16787.8|16775.8|16784|16772|0
1705465800000|2024-01-17 04:30:00|16787.7|16775.7|16787.8|16775.8|16790.3|16778.3|16787.3|16775.3|0
1705466100000|2024-01-17 04:35:00|16787.7|16775.7|16793.8|16781.8|16793.8|16781.8|16786.8|16774.8|0
1705466400000|2024-01-17 04:40:00|16793.7|16781.7|16792.5|16780.5|16794.2|16782.2|16791.7|16779.7|0
1705466700000|2024-01-17 04:45:00|16792.6|16780.6|16797.5|16785.5|16799.6|16787.6|16792.6|16780.6|0
1705467000000|2024-01-17 04:50:00|16797.7|16785.7|16795.1|16783.1|16798.2|16786.2|16793.7|16781.7|0
1705467300000|2024-01-17 04:55:00|16794.7|16782.7|16793.2|16781.2|16795.7|16783.7|16790.2|16778.2|0
1705467600000|2024-01-17 05:00:00|16793|16781|16788.1|16776.1|16793.3|16781.3|16787.8|16775.8|0
1705467900000|2024-01-17 05:05:00|16788|16776|16784.7|16772.7|16790.2|16778.2|16783.7|16771.7|0
1705468200000|2024-01-17 05:10:00|16784.6|16772.6|16782.3|16770.3|16785.5|16773.5|16780.7|16768.7|0
1705468500000|2024-01-17 05:15:00|16782.1|16770.1|16778.6|16766.6|16782.1|16770.1|16775.2|16763.2|0
1705468800000|2024-01-17 05:20:00|16778.7|16766.7|16780.7|16768.7|16782.2|16770.2|16777.2|16765.2|0
1705469100000|2024-01-17 05:25:00|16781.2|16769.2|16780.2|16768.2|16782.7|16770.7|16779.7|16767.7|0
1705469400000|2024-01-17 05:30:00|16780.5|16768.5|16772.7|16760.7|16780.5|16768.5|16771.7|16759.7|0
1705469700000|2024-01-17 05:35:00|16772.8|16760.8|16774.1|16762.1|16779.6|16767.6|16772.5|16760.5|0
1705470000000|2024-01-17 05:40:00|16774|16762|16776.7|16764.7|16777.3|16765.3|16773.8|16761.8|0
1705470300000|2024-01-17 05:45:00|16776.6|16764.6|16771.1|16759.1|16776.8|16764.8|16769.8|16757.8|0
1705470600000|2024-01-17 05:50:00|16771.2|16759.2|16764.8|16752.8|16774|16762|16764.7|16752.7|0
1705470900000|2024-01-17 05:55:00|16765.2|16753.2|16764.8|16752.8|16769.1|16757.1|16764.1|16752.1|0
1705471200000|2024-01-17 06:00:00|16764|16752|16759.7|16747.7|16765|16753|16757|16745|0
1705471500000|2024-01-17 06:05:00|16759.2|16747.2|16741.5|16729.5|16760.7|16748.7|16741.5|16729.5|0
1705471800000|2024-01-17 06:10:00|16741.6|16729.6|16721.2|16709.2|16741.6|16729.6|16714.7|16702.7|0
1705472100000|2024-01-17 06:15:00|16720.6|16708.6|16729|16717|16729.5|16717.5|16719.1|16707.1|0
1705472400000|2024-01-17 06:20:00|16728.6|16716.6|16726.8|16714.8|16729.5|16717.5|16721.1|16709.1|0
1705472700000|2024-01-17 06:25:00|16726.6|16714.6|16723.2|16711.2|16728.2|16716.2|16720.5|16708.5|0
1705473000000|2024-01-17 06:30:00|16722.7|16710.7|16724|16712|16726|16714|16716.1|16704.1|0
1705473300000|2024-01-17 06:35:00|16724.1|16712.1|16710.8|16698.8|16726.7|16714.7|16710.3|16698.3|0
1705473600000|2024-01-17 06:40:00|16711|16699|16714|16702|16716.8|16704.8|16706.8|16694.8|0
1705473900000|2024-01-17 06:45:00|16713.7|16701.7|16718.1|16706.1|16718.7|16706.7|16711.3|16699.3|0
1705474200000|2024-01-17 06:50:00|16717.7|16705.7|16721.5|16709.5|16726|16714|16714.5|16702.5|0
1705474500000|2024-01-17 06:55:00|16721.7|16709.7|16714.7|16702.7|16724|16712|16714.5|16702.5|0
1705474800000|2024-01-17 07:00:00|16715|16703|16713.1|16701.1|16720.3|16708.3|16708|16696|0
1705475100000|2024-01-17 07:05:00|16713.5|16701.5|16714.6|16702.6|16717|16705|16708.7|16696.7|0
1705475400000|2024-01-17 07:10:00|16714.5|16702.5|16710.1|16698.1|16718|16706|16703.3|16691.3|0
1705475700000|2024-01-17 07:15:00|16710.2|16698.2|16701.8|16689.8|16712.6|16700.6|16694.3|16682.3|0
1705476000000|2024-01-17 07:20:00|16701.7|16689.7|16702.1|16690.1|16705.1|16693.1|16696.3|16684.3|0
1705476300000|2024-01-17 07:25:00|16702.5|16690.5|16693.8|16681.8|16703.8|16691.8|16688.1|16676.1|0
1705476600000|2024-01-17 07:30:00|16694|16682|16703|16691|16703.6|16691.6|16688.7|16676.7|0
1705476900000|2024-01-17 07:35:00|16702.8|16690.8|16707.5|16695.5|16710.3|16698.3|16696.1|16684.1|0
1705477200000|2024-01-17 07:40:00|16707.7|16695.7|16694.7|16682.7|16710|16698|16694.6|16682.6|0
1705477500000|2024-01-17 07:45:00|16695|16683|16700.7|16688.7|16705.7|16693.7|16694.6|16682.6|0
1705477800000|2024-01-17 07:50:00|16700.1|16688.1|16704.1|16692.1|16707.5|16695.5|16695.7|16683.7|0
1705478100000|2024-01-17 07:55:00|16704|16692|16713|16701|16716|16704|16704|16692|0
1705478400000|2024-01-17 08:00:00|16712.3|16700.3|16715.6|16703.6|16719.3|16707.3|16706.8|16694.8|0
1705478700000|2024-01-17 08:05:00|16714.5|16702.5|16703|16691|16717.7|16705.7|16700.6|16688.6|0
1705479000000|2024-01-17 08:10:00|16703.3|16691.3|16710.2|16698.2|16716.1|16704.1|16699.5|16687.5|0
1705479300000|2024-01-17 08:15:00|16711.1|16699.1|16725|16713|16725|16713|16707.8|16695.8|0
1705479600000|2024-01-17 08:20:00|16724.2|16712.2|16721.5|16709.5|16726.7|16714.7|16717.7|16705.7|0
1705479900000|2024-01-17 08:25:00|16720.6|16708.6|16732.7|16720.7|16732.8|16720.8|16718.8|16706.8|0
1705480200000|2024-01-17 08:30:00|16733.3|16721.3|16727.3|16715.3|16733.7|16721.7|16718.8|16706.8|0
1705480500000|2024-01-17 08:35:00|16726.6|16714.6|16723.1|16711.1|16732|16720|16723|16711|0
1705480800000|2024-01-17 08:40:00|16723.3|16711.3|16722.8|16710.8|16726.8|16714.8|16720.1|16708.1|0
1705481100000|2024-01-17 08:45:00|16723.8|16711.8|16722.1|16710.1|16728|16716|16714|16702|0
1705481400000|2024-01-17 08:50:00|16722.7|16710.7|16711.1|16699.1|16722.7|16710.7|16709.5|16697.5|0
1705481700000|2024-01-17 08:55:00|16711|16699|16708.7|16696.7|16717.7|16705.7|16707.7|16695.7|0
1705482000000|2024-01-17 09:00:00|16711.1|16699.1|16703.8|16691.8|16715.8|16703.8|16703.2|16691.2|0
1705482300000|2024-01-17 09:05:00|16703.7|16691.7|16701|16689|16706.2|16694.2|16699.2|16687.2|0
1705482600000|2024-01-17 09:10:00|16701.2|16689.2|16694.2|16682.2|16703.1|16691.1|16690.2|16678.2|0
1705482900000|2024-01-17 09:15:00|16694.3|16682.3|16708|16696|16709.2|16697.2|16692.6|16680.6|0
1705483200000|2024-01-17 09:20:00|16708.2|16696.2|16721.1|16709.1|16722.2|16710.2|16703.3|16691.3|0
1705483500000|2024-01-17 09:25:00|16720.8|16708.8|16721.2|16709.2|16730|16718|16714.7|16702.7|0
1705483800000|2024-01-17 09:30:00|16720.2|16708.2|16731.8|16719.8|16732.1|16720.1|16718.5|16706.5|0
1705484100000|2024-01-17 09:35:00|16732.2|16720.2|16732|16720|16739|16727|16728.1|16716.1|0
1705484400000|2024-01-17 09:40:00|16732.2|16720.2|16734.2|16722.2|16735.5|16723.5|16727.1|16715.1|0
1705484700000|2024-01-17 09:45:00|16734.5|16722.5|16738|16726|16740.2|16728.2|16731.6|16719.6|0
1705485000000|2024-01-17 09:50:00|16736.5|16724.5|16743.6|16731.6|16745.7|16733.7|16735.3|16723.3|0
1705485300000|2024-01-17 09:55:00|16743.3|16731.3|16743|16731|16745.1|16733.1|16739.1|16727.1|0
1705485600000|2024-01-17 10:00:00|16743.3|16731.3|16744.3|16732.3|16747.5|16735.5|16741.2|16729.2|0
1705485900000|2024-01-17 10:05:00|16744.7|16732.7|16742.3|16730.3|16746.6|16734.6|16740|16728|0
1705486200000|2024-01-17 10:10:00|16742.7|16730.7|16752.5|16740.5|16753.8|16741.8|16742.7|16730.7|0
1705486500000|2024-01-17 10:15:00|16752.6|16740.6|16747.3|16735.3|16752.6|16740.6|16743|16731|0
1705486800000|2024-01-17 10:20:00|16747.8|16735.8|16744.5|16732.5|16749.5|16737.5|16742.6|16730.6|0
1705487100000|2024-01-17 10:25:00|16744.3|16732.3|16736.3|16724.3|16748.7|16736.7|16736.2|16724.2|0
1705487400000|2024-01-17 10:30:00|16736.6|16724.6|16740.7|16728.7|16743.5|16731.5|16735.7|16723.7|0
1705487700000|2024-01-17 10:35:00|16740.5|16728.5|16739.3|16727.3|16742.5|16730.5|16737|16725|0
1705488000000|2024-01-17 10:40:00|16739|16727|16738|16726|16739.3|16727.3|16735.5|16723.5|0
1705488300000|2024-01-17 10:45:00|16737.7|16725.7|16728.7|16716.7|16744.3|16732.3|16727|16715|0
1705488600000|2024-01-17 10:50:00|16728.1|16716.1|16738.7|16726.7|16740.1|16728.1|16725|16713|0
1705488900000|2024-01-17 10:55:00|16738|16726|16743.2|16731.2|16743.2|16731.2|16736.5|16724.5|0
1705489200000|2024-01-17 11:00:00|16744|16732|16732.5|16720.5|16749.3|16737.3|16731.7|16719.7|0
1705489500000|2024-01-17 11:05:00|16733|16721|16736.6|16724.6|16739.1|16727.1|16731.2|16719.2|0
1705489800000|2024-01-17 11:10:00|16736.5|16724.5|16730.7|16718.7|16737.2|16725.2|16727.2|16715.2|0
1705490100000|2024-01-17 11:15:00|16730.6|16718.6|16729.3|16717.3|16734.2|16722.2|16725.3|16713.3|0
1705490400000|2024-01-17 11:20:00|16729.2|16717.2|16736.3|16724.3|16741.2|16729.2|16727.1|16715.1|0
1705490700000|2024-01-17 11:25:00|16736.5|16724.5|16741.5|16729.5|16742.8|16730.8|16734.2|16722.2|0
1705491000000|2024-01-17 11:30:00|16741.3|16729.3|16758.1|16746.1|16758.6|16746.6|16739.8|16727.8|0
1705491300000|2024-01-17 11:35:00|16758.5|16746.5|16764.7|16752.7|16769.6|16757.6|16756.3|16744.3|0
1705491600000|2024-01-17 11:40:00|16764.6|16752.6|16763|16751|16768.2|16756.2|16761|16749|0
1705491900000|2024-01-17 11:45:00|16762.8|16750.8|16760.2|16748.2|16764|16752|16758.8|16746.8|0
1705492200000|2024-01-17 11:50:00|16759.8|16747.8|16760.5|16748.5|16764.5|16752.5|16758|16746|0
1705492500000|2024-01-17 11:55:00|16762|16750|16763.5|16751.5|16764.5|16752.5|16758.6|16746.6|0
1705492800000|2024-01-17 12:00:00|16763.6|16751.6|16764.8|16752.8|16766.6|16754.6|16758|16746|0
1705493100000|2024-01-17 12:05:00|16766|16754|16762.2|16750.2|16767.8|16755.8|16759.5|16747.5|0
1705493400000|2024-01-17 12:10:00|16762.5|16750.5|16760.1|16748.1|16763.5|16751.5|16754.3|16742.3|0
1705493700000|2024-01-17 12:15:00|16759.5|16747.5|16763.6|16751.6|16767.5|16755.5|16759|16747|0
1705494000000|2024-01-17 12:20:00|16763.8|16751.8|16777|16765|16778.7|16766.7|16763.3|16751.3|0
1705494300000|2024-01-17 12:25:00|16778|16766|16773.3|16761.3|16779.2|16767.2|16770.2|16758.2|0
1705494600000|2024-01-17 12:30:00|16774|16762|16767.7|16755.7|16774|16762|16765|16753|0
1705494900000|2024-01-17 12:35:00|16767.2|16755.2|16761.5|16749.5|16771.2|16759.2|16760.6|16748.6|0
1705495200000|2024-01-17 12:40:00|16761.6|16749.6|16759|16747|16763|16751|16755.8|16743.8|0
1705495500000|2024-01-17 12:45:00|16758.8|16746.8|16762.7|16750.7|16763.7|16751.7|16755.5|16743.5|0
1705495800000|2024-01-17 12:50:00|16762.3|16750.3|16765.1|16753.1|16767.3|16755.3|16760.6|16748.6|0
1705496100000|2024-01-17 12:55:00|16766.3|16754.3|16761.6|16749.6|16772.5|16760.5|16761.3|16749.3|0
1705496400000|2024-01-17 13:00:00|16761.8|16749.8|16750.2|16738.2|16761.8|16749.8|16749.2|16737.2|0
1705496700000|2024-01-17 13:05:00|16751.2|16739.2|16752.6|16740.6|16756|16744|16749|16737|0
1705497000000|2024-01-17 13:10:00|16751.7|16739.7|16757|16745|16761|16749|16746|16734|0
1705497300000|2024-01-17 13:15:00|16756.8|16744.8|16752.6|16740.6|16758.2|16746.2|16746|16734|0
1705497600000|2024-01-17 13:20:00|16751.8|16739.8|16742.3|16730.3|16758.6|16746.6|16742.2|16730.2|0
1705497900000|2024-01-17 13:25:00|16742.2|16730.2|16742.3|16730.3|16747.5|16735.5|16740|16728|0
1705498200000|2024-01-17 13:30:00|16733.2|16721.2|16732.3|16720.3|16734.7|16722.7|16712.6|16700.6|0
1705498500000|2024-01-17 13:35:00|16731.3|16719.3|16727.1|16715.1|16736.5|16724.5|16719|16707|0
1705498800000|2024-01-17 13:40:00|16727.3|16715.3|16702|16690|16732.3|16720.3|16701.2|16689.2|0
1705499100000|2024-01-17 13:45:00|16700.7|16688.7|16683.2|16671.2|16701.1|16689.1|16678.7|16666.7|0
1705499400000|2024-01-17 13:50:00|16682.7|16670.7|16690.2|16678.2|16692.6|16680.6|16678.5|16666.5|0
1705499700000|2024-01-17 13:55:00|16690|16678|16692.6|16680.6|16693.6|16681.6|16684|16672|0
1705500000000|2024-01-17 14:00:00|16692.3|16680.3|16692.5|16680.5|16697.5|16685.5|16683.1|16671.1|0
1705500300000|2024-01-17 14:05:00|16691.7|16679.7|16703|16691|16705|16693|16689.2|16677.2|0
1705500600000|2024-01-17 14:10:00|16702.8|16690.8|16710.3|16698.3|16711.6|16699.6|16698.2|16686.2|0
1705500900000|2024-01-17 14:15:00|16710.8|16698.8|16703.7|16691.7|16714.7|16702.7|16700.6|16688.6|0
1705501200000|2024-01-17 14:20:00|16703.1|16691.1|16692.7|16680.7|16707.1|16695.1|16692.7|16680.7|0
1705501500000|2024-01-17 14:25:00|16691.7|16679.7|16696.6|16684.6|16699.3|16687.3|16683.8|16671.8|0
1705501800000|2024-01-17 14:30:00|16696.8|16684.8|16632.7|16620.7|16714|16702|16631|16619|0
1705502100000|2024-01-17 14:35:00|16634.2|16622.2|16640.7|16628.7|16646.5|16634.5|16627.7|16615.7|0
1705502400000|2024-01-17 14:40:00|16639.5|16627.5|16609.5|16597.5|16651|16639|16606|16594|0
1705502700000|2024-01-17 14:45:00|16606|16594|16604.3|16592.3|16618.2|16606.2|16589.9|16577.9|0
1705503000000|2024-01-17 14:50:00|16603.1|16591.1|16591.9|16579.9|16611.9|16599.9|16586.3|16574.3|0
1705503300000|2024-01-17 14:55:00|16591.7|16579.7|16583.7|16571.7|16600.3|16588.3|16579.6|16567.6|0
1705503600000|2024-01-17 15:00:00|16578.8|16566.8|16602.3|16590.3|16607.7|16595.7|16564.7|16552.7|0
1705503900000|2024-01-17 15:05:00|16604.3|16592.3|16611.1|16599.1|16620.2|16608.2|16596.6|16584.6|0
1705504200000|2024-01-17 15:10:00|16609.4|16597.4|16624.6|16612.6|16627.3|16615.3|16599.1|16587.1|0
1705504500000|2024-01-17 15:15:00|16622.6|16610.6|16606.6|16594.6|16630.1|16618.1|16601.2|16589.2|0
1705504800000|2024-01-17 15:20:00|16604.6|16592.6|16609.9|16597.9|16611.6|16599.6|16592.3|16580.3|0
1705505100000|2024-01-17 15:25:00|16611.2|16599.2|16625.6|16613.6|16638.2|16626.2|16611.2|16599.2|0
1705505400000|2024-01-17 15:30:00|16623.6|16611.6|16626.1|16614.1|16633.1|16621.1|16616.1|16604.1|0
1705505700000|2024-01-17 15:35:00|16623.8|16611.8|16650.1|16638.1|16651.7|16639.7|16603.8|16591.8|0
1705506000000|2024-01-17 15:40:00|16647.3|16635.3|16639.8|16627.8|16660.1|16648.1|16639.8|16627.8|0
1705506300000|2024-01-17 15:45:00|16639.9|16627.9|16647.4|16635.4|16662.4|16650.4|16638.6|16626.6|0
1705506600000|2024-01-17 15:50:00|16646.6|16634.6|16636.3|16624.3|16655.8|16643.8|16631.3|16619.3|0
1705506900000|2024-01-17 15:55:00|16637.3|16625.3|16646.1|16634.1|16646.2|16634.2|16629.3|16617.3|0
1705507200000|2024-01-17 16:00:00|16646.4|16634.4|16676.3|16664.3|16676.3|16664.3|16646.3|16634.3|0
1705507500000|2024-01-17 16:05:00|16678.1|16666.1|16676.2|16664.2|16691.7|16679.7|16673.8|16661.8|0
1705507800000|2024-01-17 16:10:00|16675.6|16663.6|16672.3|16660.3|16691.3|16679.3|16669.3|16657.3|0
1705508100000|2024-01-17 16:15:00|16673.6|16661.6|16680.1|16668.1|16683.3|16671.3|16667.8|16655.8|0
1705508400000|2024-01-17 16:20:00|16679.3|16667.3|16702.8|16690.8|16703.1|16691.1|16677.6|16665.6|0
1705508700000|2024-01-17 16:25:00|16702.2|16690.2|16694.4|16682.4|16704.1|16692.1|16693.7|16681.7|0
1705509000000|2024-01-17 16:30:00|16695.8|16683.8|16702.4|16690.4|16702.6|16690.6|16689.3|16677.3|0
1705509300000|2024-01-17 16:35:00|16702.1|16690.1|16707.8|16695.8|16710.2|16698.2|16696.6|16684.6|0
1705509600000|2024-01-17 16:40:00|16706.3|16694.3|16705|16693|16711.5|16699.5|16698.1|16686.1|0
1705509900000|2024-01-17 16:45:00|16705.7|16693.7|16696.5|16684.5|16716.6|16704.6|16691.1|16679.1|0
1705510200000|2024-01-17 16:50:00|16697|16685|16682|16670|16699.2|16687.2|16678.2|16666.2|0
1705510500000|2024-01-17 16:55:00|16683.2|16671.2|16685.7|16673.7|16691.6|16679.6|16681.2|16669.2|0
1705510800000|2024-01-17 17:00:00|16686.7|16674.7|16680.5|16668.5|16695.6|16683.6|16679.5|16667.5|0
1705511100000|2024-01-17 17:05:00|16680.6|16668.6|16678.5|16666.5|16685.5|16673.5|16674.7|16662.7|0
1705511400000|2024-01-17 17:10:00|16678|16666|16691.7|16679.7|16698.3|16686.3|16673|16661|0
1705511700000|2024-01-17 17:15:00|16692.5|16680.5|16690.7|16678.7|16697.8|16685.8|16681.7|16669.7|0
1705512000000|2024-01-17 17:20:00|16690.1|16678.1|16671|16659|16694.8|16682.8|16665|16653|0
1705512300000|2024-01-17 17:25:00|16669.2|16657.2|16665|16653|16675|16663|16657.2|16645.2|0
1705512600000|2024-01-17 17:30:00|16664.7|16652.7|16664.7|16652.7|16675|16663|16658|16646|0
1705512900000|2024-01-17 17:35:00|16664.2|16652.2|16660.8|16648.8|16667.5|16655.5|16657.7|16645.7|0
1705513200000|2024-01-17 17:40:00|16661.3|16649.3|16656.6|16644.6|16667.5|16655.5|16647.6|16635.6|0
1705513500000|2024-01-17 17:45:00|16656|16644|16666.5|16654.5|16670.2|16658.2|16651.8|16639.8|0
1705513800000|2024-01-17 17:50:00|16666.2|16654.2|16679.1|16667.1|16681.2|16669.2|16663.2|16651.2|0
1705514100000|2024-01-17 17:55:00|16678.1|16666.1|16684|16672|16691.3|16679.3|16676.6|16664.6|0
1705514400000|2024-01-17 18:00:00|16683.2|16671.2|16700|16688|16700|16688|16683.2|16671.2|0
1705514700000|2024-01-17 18:05:00|16699.5|16687.5|16678|16666|16699.5|16687.5|16678|16666|0
1705515000000|2024-01-17 18:10:00|16678.2|16666.2|16662.5|16650.5|16678.3|16666.3|16658.6|16646.6|0
1705515300000|2024-01-17 18:15:00|16660|16648|16655.2|16643.2|16660.8|16648.8|16650.7|16638.7|0
1705515600000|2024-01-17 18:20:00|16655.8|16643.8|16644.3|16632.3|16656|16644|16632.2|16620.2|0
1705515900000|2024-01-17 18:25:00|16643.6|16631.6|16643.5|16631.5|16650.3|16638.3|16639.3|16627.3|0
1705516200000|2024-01-17 18:30:00|16643.1|16631.1|16631.6|16619.6|16645.5|16633.5|16625.5|16613.5|0
1705516500000|2024-01-17 18:35:00|16630|16618|16629.8|16617.8|16638.7|16626.7|16624.6|16612.6|0
1705516800000|2024-01-17 18:40:00|16628.7|16616.7|16628.7|16616.7|16631|16619|16616.7|16604.7|0
1705517100000|2024-01-17 18:45:00|16628.3|16616.3|16614|16602|16631.5|16619.5|16610|16598|0
1705517400000|2024-01-17 18:50:00|16614.2|16602.2|16631.2|16619.2|16636.7|16624.7|16614|16602|0
1705517700000|2024-01-17 18:55:00|16632.5|16620.5|16636.3|16624.3|16641.5|16629.5|16625.5|16613.5|0
1705518000000|2024-01-17 19:00:00|16636.2|16624.2|16640|16628|16649|16637|16631.6|16619.6|0
1705518300000|2024-01-17 19:05:00|16641|16629|16641.1|16629.1|16641.1|16629.1|16630.8|16618.8|0
1705518600000|2024-01-17 19:10:00|16641.2|16629.2|16636.5|16624.5|16642.5|16630.5|16635.2|16623.2|0
1705518900000|2024-01-17 19:15:00|16636.7|16624.7|16651.3|16639.3|16652.1|16640.1|16636.2|16624.2|0
1705519200000|2024-01-17 19:20:00|16650.8|16638.8|16674.7|16662.7|16678|16666|16650.5|16638.5|0
1705519500000|2024-01-17 19:25:00|16675.2|16663.2|16676.4|16664.4|16681|16669|16668.8|16656.8|0
1705519800000|2024-01-17 19:30:00|16677|16665|16684|16672|16690.9|16678.9|16677|16665|0
1705520100000|2024-01-17 19:35:00|16684.5|16672.5|16692.5|16680.5|16694.2|16682.2|16684.5|16672.5|0
1705520400000|2024-01-17 19:40:00|16693.5|16681.5|16714.8|16702.8|16715.5|16703.5|16690|16678|0
1705520700000|2024-01-17 19:45:00|16715.5|16703.5|16701.5|16689.5|16717.9|16705.9|16700.4|16688.4|0
1705521000000|2024-01-17 19:50:00|16702.2|16690.2|16708.4|16696.4|16710|16698|16702|16690|0
1705521300000|2024-01-17 19:55:00|16708.3|16696.3|16703.7|16691.7|16711.7|16699.7|16703.3|16691.3|0
1705521600000|2024-01-17 20:00:00|16703.8|16691.8|16685.3|16673.3|16707.4|16695.4|16683.7|16671.7|0
1705521900000|2024-01-17 20:05:00|16685|16673|16694|16682|16697|16685|16682.3|16670.3|0
1705522200000|2024-01-17 20:10:00|16693.7|16681.7|16675.8|16663.8|16699|16687|16674.4|16662.4|0
1705522500000|2024-01-17 20:15:00|16676.5|16664.5|16692.5|16680.5|16696.4|16684.4|16674.8|16662.8|0
1705522800000|2024-01-17 20:20:00|16693.5|16681.5|16677.3|16665.3|16693.5|16681.5|16674.8|16662.8|0
1705523100000|2024-01-17 20:25:00|16678.2|16666.2|16680|16668|16683.9|16671.9|16673.4|16661.4|0
1705523400000|2024-01-17 20:30:00|16680.8|16668.8|16698.8|16686.8|16702|16690|16677.9|16665.9|0
1705523700000|2024-01-17 20:35:00|16699.5|16687.5|16713|16701|16716.3|16704.3|16699.3|16687.3|0
1705524000000|2024-01-17 20:40:00|16713.8|16701.8|16711.8|16699.8|16717.4|16705.4|16709.4|16697.4|0
1705524300000|2024-01-17 20:45:00|16712.8|16700.8|16716.8|16704.8|16722.3|16710.3|16712.7|16700.7|0
1705524600000|2024-01-17 20:50:00|16720.7|16708.7|16743.1|16731.1|16749.6|16737.6|16720.7|16708.7|0
1705524900000|2024-01-17 20:55:00|16742.8|16730.8|16739.9|16727.9|16756.2|16744.2|16735.4|16723.4|0
1705525200000|2024-01-17 21:00:00|16738.4|16726.4|16730.6|16718.6|16740.6|16728.6|16730.2|16718.2|0
1705525500000|2024-01-17 21:05:00|16731.1|16719.1|16729.2|16717.2|16731.3|16719.3|16726.1|16714.1|0
1705525800000|2024-01-17 21:10:00|16728.7|16716.7|16730.1|16718.1|16731.4|16719.4|16728.2|16716.2|0
1705526100000|2024-01-17 21:15:00|16730.6|16718.6|16731.4|16719.4|16734.2|16722.2|16730.4|16718.4|0
1705526400000|2024-01-17 21:20:00|16731.6|16719.6|16733.6|16721.6|16734.3|16722.3|16730.6|16718.6|0
1705526700000|2024-01-17 21:25:00|16733.4|16721.4|16731.8|16719.8|16734.6|16722.6|16731.6|16719.6|0
1705527000000|2024-01-17 21:30:00|16731.9|16719.9|16733.6|16721.6|16733.8|16721.8|16731.1|16719.1|0
1705527300000|2024-01-17 21:35:00|16733.7|16721.7|16733.2|16721.2|16733.9|16721.9|16732.4|16720.4|0
1705527600000|2024-01-17 21:40:00|16733.1|16721.1|16731.2|16719.2|16734.1|16722.1|16730.9|16718.9|0
1705527900000|2024-01-17 21:45:00|16731.4|16719.4|16733.1|16721.1|16734.4|16722.4|16731.2|16719.2|0
1705528200000|2024-01-17 21:50:00|16733.2|16721.2|16733.3|16721.3|16734.2|16722.2|16732.8|16720.8|0
1705528500000|2024-01-17 21:55:00|16733.4|16721.4|16731.5|16719.5|16733.6|16721.6|16731.1|16719.1|0
1705528800000|2024-01-17 22:00:00|16731.4|16719.4|16730.8|16718.8|16731.4|16719.4|16728.7|16716.7|0
1705529100000|2024-01-17 22:05:00|16730.9|16718.9|16729|16717|16731.1|16719.1|16729|16717|0
1705529400000|2024-01-17 22:10:00|16729.2|16717.2|16724.3|16712.3|16729.2|16717.2|16724.3|16712.3|0
1705529700000|2024-01-17 22:15:00|16724.5|16712.5|16723.5|16711.5|16724.8|16712.8|16723.3|16711.3|0
1705530000000|2024-01-17 22:20:00|16723.6|16711.6|16723.3|16711.3|16724.2|16712.2|16723.3|16711.3|0
1705530300000|2024-01-17 22:25:00|16723.4|16711.4|16726.1|16714.1|16726.1|16714.1|16723|16711|0
1705530600000|2024-01-17 22:30:00|16725.9|16713.9|16725.6|16713.6|16726.3|16714.3|16725.6|16713.6|0
1705530900000|2024-01-17 22:35:00|16725.1|16713.1|16724|16712|16725.5|16713.5|16723.3|16711.3|0
1705531200000|2024-01-17 22:40:00|16723.8|16711.8|16723|16711|16724|16712|16722.9|16710.9|0
1705531500000|2024-01-17 22:45:00|16723.2|16711.2|16723.8|16711.8|16723.9|16711.9|16723|16711|0
1705531800000|2024-01-17 22:50:00|16723.4|16711.4|16723.2|16711.2|16723.7|16711.7|16723.1|16711.1|0
1705532100000|2024-01-17 22:55:00|16723.3|16711.3|16723.6|16711.6|16723.9|16711.9|16723.3|16711.3|0
1705532400000|2024-01-17 23:00:00|16728.3|16716.3|16721.4|16709.4|16730.6|16718.6|16721.4|16709.4|0
1705532700000|2024-01-17 23:05:00|16722.2|16710.2|16709.3|16697.3|16722.2|16710.2|16707.7|16695.7|0
1705533000000|2024-01-17 23:10:00|16709.2|16697.2|16718.2|16706.2|16718.2|16706.2|16708.4|16696.4|0
1705533300000|2024-01-17 23:15:00|16718.1|16706.1|16729.9|16717.9|16731.2|16719.2|16718.1|16706.1|0
1705533600000|2024-01-17 23:20:00|16729.8|16717.8|16728.9|16716.9|16732.3|16720.3|16727.9|16715.9|0
1705533900000|2024-01-17 23:25:00|16728.7|16716.7|16733.4|16721.4|16733.8|16721.8|16727.3|16715.3|0
1705534200000|2024-01-17 23:30:00|16733.6|16721.6|16726.8|16714.8|16734.3|16722.3|16725.8|16713.8|0
1705534500000|2024-01-17 23:35:00|16727.1|16715.1|16729.6|16717.6|16732.1|16720.1|16727.1|16715.1|0
1705534800000|2024-01-17 23:40:00|16729.4|16717.4|16731.3|16719.3|16731.3|16719.3|16727.8|16715.8|0
1705535100000|2024-01-17 23:45:00|16731.2|16719.2|16729.1|16717.1|16732.3|16720.3|16727.8|16715.8|0
1705535400000|2024-01-17 23:50:00|16729.2|16717.2|16727.4|16715.4|16729.2|16717.2|16725.6|16713.6|0
1705535700000|2024-01-17 23:55:00|16727.1|16715.1|16727.3|16715.3|16728.8|16716.8|16724.2|16712.2|0
1705536000000|2024-01-18 00:00:00|16727.6|16715.6|16725.7|16713.7|16727.6|16715.6|16719.4|16707.4|0
1705536300000|2024-01-18 00:05:00|16725.1|16713.1|16722.8|16710.8|16727.8|16715.8|16716.7|16704.7|0
1705536600000|2024-01-18 00:10:00|16722.9|16710.9|16729.4|16717.4|16729.4|16717.4|16722.1|16710.1|0
1705536900000|2024-01-18 00:15:00|16729.6|16717.6|16728.4|16716.4|16733.8|16721.8|16727.6|16715.6|0
1705537200000|2024-01-18 00:20:00|16728.3|16716.3|16726.3|16714.3|16728.7|16716.7|16724.3|16712.3|0
1705537500000|2024-01-18 00:25:00|16726.2|16714.2|16723.6|16711.6|16726.4|16714.4|16719.9|16707.9|0
1705537800000|2024-01-18 00:30:00|16724.3|16712.3|16727.6|16715.6|16730.8|16718.8|16722.1|16710.1|0
1705538100000|2024-01-18 00:35:00|16728.1|16716.1|16729.6|16717.6|16730.8|16718.8|16728.1|16716.1|0
1705538400000|2024-01-18 00:40:00|16729.4|16717.4|16731.6|16719.6|16734.9|16722.9|16729.4|16717.4|0
1705538700000|2024-01-18 00:45:00|16731.7|16719.7|16737.6|16725.6|16739.3|16727.3|16731.2|16719.2|0
1705539000000|2024-01-18 00:50:00|16737.4|16725.4|16735.3|16723.3|16738.7|16726.7|16734.4|16722.4|0
1705539300000|2024-01-18 00:55:00|16735.1|16723.1|16738.9|16726.9|16738.9|16726.9|16734.8|16722.8|0
1705539600000|2024-01-18 01:00:00|16739.2|16727.2|16733.3|16721.3|16739.2|16727.2|16731.6|16719.6|0
1705539900000|2024-01-18 01:05:00|16732.8|16720.8|16743.1|16731.1|16743.4|16731.4|16732.6|16720.6|0
1705540200000|2024-01-18 01:10:00|16743.2|16731.2|16742.8|16730.8|16745.7|16733.7|16740.9|16728.9|0
1705540500000|2024-01-18 01:15:00|16742.7|16730.7|16735.9|16723.9|16743.4|16731.4|16735.9|16723.9|0
1705540800000|2024-01-18 01:20:00|16735.6|16723.6|16734.3|16722.3|16736.6|16724.6|16732.8|16720.8|0
1705541100000|2024-01-18 01:25:00|16734.6|16722.6|16735.9|16723.9|16736.7|16724.7|16732.4|16720.4|0
1705541400000|2024-01-18 01:30:00|16735.6|16723.6|16726.3|16714.3|16737.3|16725.3|16726.1|16714.1|0
1705541700000|2024-01-18 01:35:00|16726.4|16714.4|16721.8|16709.8|16730.4|16718.4|16721.7|16709.7|0
1705542000000|2024-01-18 01:40:00|16722.1|16710.1|16721.6|16709.6|16724.1|16712.1|16719.1|16707.1|0
1705542300000|2024-01-18 01:45:00|16721.3|16709.3|16722.2|16710.2|16724.9|16712.9|16718.1|16706.1|0
1705542600000|2024-01-18 01:50:00|16722.7|16710.7|16729.4|16717.4|16730.1|16718.1|16721.9|16709.9|0
1705542900000|2024-01-18 01:55:00|16729.2|16717.2|16732.2|16720.2|16734.2|16722.2|16727.8|16715.8|0
1705543200000|2024-01-18 02:00:00|16732.3|16720.3|16737.7|16725.7|16737.9|16725.9|16729.6|16717.6|0
1705543500000|2024-01-18 02:05:00|16737.6|16725.6|16736.7|16724.7|16739.4|16727.4|16736.5|16724.5|0
1705543800000|2024-01-18 02:10:00|16736.4|16724.4|16738.9|16726.9|16739|16727|16735.2|16723.2|0
1705544100000|2024-01-18 02:15:00|16738.8|16726.8|16745.3|16733.3|16746.2|16734.2|16738.8|16726.8|0
1705544400000|2024-01-18 02:20:00|16745.4|16733.4|16741|16729|16746.2|16734.2|16740.4|16728.4|0
1705544700000|2024-01-18 02:25:00|16740.9|16728.9|16742.2|16730.2|16742.9|16730.9|16737.4|16725.4|0
1705545000000|2024-01-18 02:30:00|16742|16730|16741|16729|16743.4|16731.4|16738.9|16726.9|0
1705545300000|2024-01-18 02:35:00|16740.9|16728.9|16737.8|16725.8|16741.7|16729.7|16737.5|16725.5|0
1705545600000|2024-01-18 02:40:00|16738|16726|16735.4|16723.4|16739.2|16727.2|16735.3|16723.3|0
1705545900000|2024-01-18 02:45:00|16735.3|16723.3|16735.9|16723.9|16736.8|16724.8|16734.2|16722.2|0
1705546200000|2024-01-18 02:50:00|16736|16724|16736.2|16724.2|16737.3|16725.3|16735.2|16723.2|0
1705546500000|2024-01-18 02:55:00|16736|16724|16733.2|16721.2|16736.4|16724.4|16730.4|16718.4|0
1705546800000|2024-01-18 03:00:00|16732.9|16720.9|16738.4|16726.4|16739.9|16727.9|16732.4|16720.4|0
1705547100000|2024-01-18 03:05:00|16738.5|16726.5|16733.8|16721.8|16738.7|16726.7|16733.2|16721.2|0
1705547400000|2024-01-18 03:10:00|16733.7|16721.7|16732.8|16720.8|16736.3|16724.3|16731.8|16719.8|0
1705547700000|2024-01-18 03:15:00|16731.9|16719.9|16737.2|16725.2|16739.7|16727.7|16731.9|16719.9|0
1705548000000|2024-01-18 03:20:00|16737.4|16725.4|16739.4|16727.4|16742.4|16730.4|16737|16725|0
1705548300000|2024-01-18 03:25:00|16739.3|16727.3|16737.7|16725.7|16740.8|16728.8|16737.2|16725.2|0
1705548600000|2024-01-18 03:30:00|16737.4|16725.4|16739.3|16727.3|16742|16730|16736.5|16724.5|0
1705548900000|2024-01-18 03:35:00|16739.4|16727.4|16744|16732|16744.7|16732.7|16739.2|16727.2|0
1705549200000|2024-01-18 03:40:00|16744.2|16732.2|16740.3|16728.3|16745.4|16733.4|16740.2|16728.2|0
1705549500000|2024-01-18 03:45:00|16740.4|16728.4|16739.4|16727.4|16741.8|16729.8|16739.2|16727.2|0
1705549800000|2024-01-18 03:50:00|16739.5|16727.5|16733.3|16721.3|16739.9|16727.9|16731.7|16719.7|0
1705550100000|2024-01-18 03:55:00|16732.4|16720.4|16730.7|16718.7|16733.3|16721.3|16729.4|16717.4|0
1705550400000|2024-01-18 04:00:00|16730.9|16718.9|16730.5|16718.5|16733.2|16721.2|16728.9|16716.9|0
1705550700000|2024-01-18 04:05:00|16730.7|16718.7|16727.2|16715.2|16733|16721|16727|16715|0
1705551000000|2024-01-18 04:10:00|16727.4|16715.4|16726.8|16714.8|16729.9|16717.9|16725.9|16713.9|0
1705551300000|2024-01-18 04:15:00|16726.2|16714.2|16729.9|16717.9|16730.5|16718.5|16725.7|16713.7|0
1705551600000|2024-01-18 04:20:00|16729.7|16717.7|16729.2|16717.2|16729.9|16717.9|16726.7|16714.7|0
1705551900000|2024-01-18 04:25:00|16728.9|16716.9|16729.7|16717.7|16730.7|16718.7|16728|16716|0
1705552200000|2024-01-18 04:30:00|16730|16718|16730.5|16718.5|16731.4|16719.4|16729.4|16717.4|0
1705552500000|2024-01-18 04:35:00|16730.4|16718.4|16728.4|16716.4|16730.9|16718.9|16727.5|16715.5|0
1705552800000|2024-01-18 04:40:00|16728.3|16716.3|16719.4|16707.4|16728.3|16716.3|16718|16706|0
1705553100000|2024-01-18 04:45:00|16719.2|16707.2|16722|16710|16723.8|16711.8|16719.2|16707.2|0
1705553400000|2024-01-18 04:50:00|16722.2|16710.2|16724.2|16712.2|16726.3|16714.3|16721.2|16709.2|0
1705553700000|2024-01-18 04:55:00|16724.3|16712.3|16726.2|16714.2|16726.9|16714.9|16723.5|16711.5|0
1705554000000|2024-01-18 05:00:00|16726.4|16714.4|16726.7|16714.7|16729.7|16717.7|16725.4|16713.4|0
1705554300000|2024-01-18 05:05:00|16726.9|16714.9|16726.2|16714.2|16728.2|16716.2|16723.9|16711.9|0
1705554600000|2024-01-18 05:10:00|16726.3|16714.3|16728.7|16716.7|16729.2|16717.2|16726|16714|0
1705554900000|2024-01-18 05:15:00|16728.4|16716.4|16729|16717|16729.3|16717.3|16726.8|16714.8|0
1705555200000|2024-01-18 05:20:00|16729.2|16717.2|16729.9|16717.9|16731.9|16719.9|16727.8|16715.8|0
1705555500000|2024-01-18 05:25:00|16730|16718|16730.3|16718.3|16730.4|16718.4|16726|16714|0
1705555800000|2024-01-18 05:30:00|16730.2|16718.2|16725.2|16713.2|16730.4|16718.4|16722|16710|0
1705556100000|2024-01-18 05:35:00|16724.9|16712.9|16735.2|16723.2|16735.8|16723.8|16724.2|16712.2|0
1705556400000|2024-01-18 05:40:00|16735|16723|16736.5|16724.5|16738.8|16726.8|16735|16723|0
1705556700000|2024-01-18 05:45:00|16737.7|16725.7|16734|16722|16738.4|16726.4|16733.3|16721.3|0
1705557000000|2024-01-18 05:50:00|16733.8|16721.8|16737.3|16725.3|16737.7|16725.7|16733.4|16721.4|0
1705557300000|2024-01-18 05:55:00|16737.4|16725.4|16742.9|16730.9|16746|16734|16736.3|16724.3|0
1705557600000|2024-01-18 06:00:00|16742.4|16730.4|16749.2|16737.2|16750.7|16738.7|16741.9|16729.9|0
1705557900000|2024-01-18 06:05:00|16749.3|16737.3|16757.7|16745.7|16757.7|16745.7|16746.2|16734.2|0
1705558200000|2024-01-18 06:10:00|16757.4|16745.4|16755.7|16743.7|16761.7|16749.7|16755.2|16743.2|0
1705558500000|2024-01-18 06:15:00|16755.9|16743.9|16755.2|16743.2|16758.2|16746.2|16754.7|16742.7|0
1705558800000|2024-01-18 06:20:00|16755.3|16743.3|16760.7|16748.7|16761.4|16749.4|16753|16741|0
1705559100000|2024-01-18 06:25:00|16760.5|16748.5|16761.3|16749.3|16766.7|16754.7|16759.9|16747.9|0
1705559400000|2024-01-18 06:30:00|16760.5|16748.5|16765|16753|16765.8|16753.8|16755.2|16743.2|0
1705559700000|2024-01-18 06:35:00|16765.4|16753.4|16768.9|16756.9|16769.7|16757.7|16765.2|16753.2|0
1705560000000|2024-01-18 06:40:00|16768.8|16756.8|16769.7|16757.7|16770.7|16758.7|16766.4|16754.4|0
1705560300000|2024-01-18 06:45:00|16769.8|16757.8|16772.2|16760.2|16773.2|16761.2|16768.5|16756.5|0
1705560600000|2024-01-18 06:50:00|16772|16760|16771.9|16759.9|16773.9|16761.9|16770.5|16758.5|0
1705560900000|2024-01-18 06:55:00|16771.7|16759.7|16771.4|16759.4|16773.3|16761.3|16770.4|16758.4|0
1705561200000|2024-01-18 07:00:00|16771.2|16759.2|16775.9|16763.9|16776.2|16764.2|16769.7|16757.7|0
1705561500000|2024-01-18 07:05:00|16776.2|16764.2|16774.3|16762.3|16777.4|16765.4|16771.2|16759.2|0
1705561800000|2024-01-18 07:10:00|16775|16763|16767.3|16755.3|16776|16764|16767.2|16755.2|0
1705562100000|2024-01-18 07:15:00|16767.4|16755.4|16766.9|16754.9|16771.9|16759.9|16764.3|16752.3|0
1705562400000|2024-01-18 07:20:00|16766.7|16754.7|16772.4|16760.4|16773|16761|16764.7|16752.7|0
1705562700000|2024-01-18 07:25:00|16772.5|16760.5|16765.9|16753.9|16772.7|16760.7|16764.3|16752.3|0
1705563000000|2024-01-18 07:30:00|16765.7|16753.7|16759.4|16747.4|16766.9|16754.9|16759.2|16747.2|0
1705563300000|2024-01-18 07:35:00|16758.9|16746.9|16752.8|16740.8|16759.8|16747.8|16752.5|16740.5|0
1705563600000|2024-01-18 07:40:00|16752.5|16740.5|16751.5|16739.5|16753.2|16741.2|16748.9|16736.9|0
1705563900000|2024-01-18 07:45:00|16750.8|16738.8|16759.3|16747.3|16760.8|16748.8|16749.5|16737.5|0
1705564200000|2024-01-18 07:50:00|16759.7|16747.7|16759.8|16747.8|16764.8|16752.8|16759.7|16747.7|0
1705564500000|2024-01-18 07:55:00|16759.2|16747.2|16769.8|16757.8|16772.2|16760.2|16758.9|16746.9|0
1705564800000|2024-01-18 08:00:00|16771|16759|16774.8|16762.8|16777.2|16765.2|16769.4|16757.4|0
1705565100000|2024-01-18 08:05:00|16774.2|16762.2|16769.5|16757.5|16780.2|16768.2|16765.9|16753.9|0
1705565400000|2024-01-18 08:10:00|16770.3|16758.3|16782.7|16770.7|16782.9|16770.9|16766.9|16754.9|0
1705565700000|2024-01-18 08:15:00|16782.8|16770.8|16790.8|16778.8|16794.9|16782.9|16779.9|16767.9|0
1705566000000|2024-01-18 08:20:00|16790.5|16778.5|16782.7|16770.7|16793.8|16781.8|16776.3|16764.3|0
1705566300000|2024-01-18 08:25:00|16782.5|16770.5|16782.4|16770.4|16788.3|16776.3|16778.7|16766.7|0
1705566600000|2024-01-18 08:30:00|16782|16770|16769|16757|16785.9|16773.9|16767.7|16755.7|0
1705566900000|2024-01-18 08:35:00|16769.2|16757.2|16771.4|16759.4|16775|16763|16766.9|16754.9|0
1705567200000|2024-01-18 08:40:00|16771|16759|16778|16766|16779.4|16767.4|16769.3|16757.3|0
1705567500000|2024-01-18 08:45:00|16778.7|16766.7|16770.8|16758.8|16782.9|16770.9|16770.7|16758.7|0
1705567800000|2024-01-18 08:50:00|16770.7|16758.7|16764.5|16752.5|16773.3|16761.3|16763.4|16751.4|0
1705568100000|2024-01-18 08:55:00|16764.4|16752.4|16769.7|16757.7|16772|16760|16762.7|16750.7|0
1705568400000|2024-01-18 09:00:00|16770.4|16758.4|16785.3|16773.3|16785.3|16773.3|16767.9|16755.9|0
1705568700000|2024-01-18 09:05:00|16785.4|16773.4|16786.3|16774.3|16788|16776|16772.4|16760.4|0
1705569000000|2024-01-18 09:10:00|16786.5|16774.5|16792.3|16780.3|16798.4|16786.4|16784.5|16772.5|0
1705569300000|2024-01-18 09:15:00|16792.7|16780.7|16789.3|16777.3|16794.5|16782.5|16786.4|16774.4|0
1705569600000|2024-01-18 09:20:00|16789|16777|16798.2|16786.2|16798.8|16786.8|16789|16777|0
1705569900000|2024-01-18 09:25:00|16798.7|16786.7|16795.7|16783.7|16798.9|16786.9|16794.9|16782.9|0
1705570200000|2024-01-18 09:30:00|16795.3|16783.3|16793.4|16781.4|16800.7|16788.7|16793.4|16781.4|0
1705570500000|2024-01-18 09:35:00|16794.4|16782.4|16801.7|16789.7|16804.5|16792.5|16792.3|16780.3|0
1705570800000|2024-01-18 09:40:00|16801.8|16789.8|16802.7|16790.7|16813.8|16801.8|16800|16788|0
1705571100000|2024-01-18 09:45:00|16803.3|16791.3|16800.8|16788.8|16803.3|16791.3|16797.4|16785.4|0
1705571400000|2024-01-18 09:50:00|16800.7|16788.7|16794.9|16782.9|16802|16790|16794.3|16782.3|0
1705571700000|2024-01-18 09:55:00|16794.8|16782.8|16795.9|16783.9|16798.7|16786.7|16789.7|16777.7|0
1705572000000|2024-01-18 10:00:00|16795.8|16783.8|16796.4|16784.4|16798.4|16786.4|16794.4|16782.4|0
1705572300000|2024-01-18 10:05:00|16796.5|16784.5|16795.7|16783.7|16798|16786|16793.2|16781.2|0
1705572600000|2024-01-18 10:10:00|16795.8|16783.8|16791.2|16779.2|16796.3|16784.3|16787|16775|0
1705572900000|2024-01-18 10:15:00|16791.7|16779.7|16796.2|16784.2|16796.3|16784.3|16791.3|16779.3|0
1705573200000|2024-01-18 10:20:00|16796.3|16784.3|16794.4|16782.4|16797.9|16785.9|16789.7|16777.7|0
1705573500000|2024-01-18 10:25:00|16794.5|16782.5|16799.4|16787.4|16799.7|16787.7|16792.5|16780.5|0
1705573800000|2024-01-18 10:30:00|16799|16787|16794.4|16782.4|16800|16788|16792.8|16780.8|0
1705574100000|2024-01-18 10:35:00|16794.5|16782.5|16801.4|16789.4|16801.4|16789.4|16790.8|16778.8|0
1705574400000|2024-01-18 10:40:00|16801.7|16789.7|16801.2|16789.2|16803.4|16791.4|16799.5|16787.5|0
1705574700000|2024-01-18 10:45:00|16800.8|16788.8|16802.5|16790.5|16802.5|16790.5|16798.2|16786.2|0
1705575000000|2024-01-18 10:50:00|16803.2|16791.2|16814|16802|16815.2|16803.2|16801.8|16789.8|0
1705575300000|2024-01-18 10:55:00|16813.7|16801.7|16820.9|16808.9|16824.2|16812.2|16813.2|16801.2|0
1705575600000|2024-01-18 11:00:00|16821.4|16809.4|16838|16826|16838|16826|16819.2|16807.2|0
1705575900000|2024-01-18 11:05:00|16838.2|16826.2|16840.3|16828.3|16842.4|16830.4|16833.3|16821.3|0
1705576200000|2024-01-18 11:10:00|16840.9|16828.9|16841.5|16829.5|16846.4|16834.4|16839.4|16827.4|0
1705576500000|2024-01-18 11:15:00|16841.8|16829.8|16841.2|16829.2|16842.5|16830.5|16836.5|16824.5|0
1705576800000|2024-01-18 11:20:00|16840.7|16828.7|16844.3|16832.3|16844.9|16832.9|16838.5|16826.5|0
1705577100000|2024-01-18 11:25:00|16844.2|16832.2|16843.4|16831.4|16847.2|16835.2|16841.4|16829.4|0
1705577400000|2024-01-18 11:30:00|16843.7|16831.7|16844.9|16832.9|16847.7|16835.7|16841.5|16829.5|0
1705577700000|2024-01-18 11:35:00|16845|16833|16846.2|16834.2|16854.2|16842.2|16845|16833|0
1705578000000|2024-01-18 11:40:00|16846.8|16834.8|16866.4|16854.4|16866.5|16854.5|16845.8|16833.8|0
1705578300000|2024-01-18 11:45:00|16866.2|16854.2|16865.5|16853.5|16869.4|16857.4|16863.9|16851.9|0
1705578600000|2024-01-18 11:50:00|16865.4|16853.4|16861.7|16849.7|16868.8|16856.8|16861.2|16849.2|0
1705578900000|2024-01-18 11:55:00|16861.4|16849.4|16870.8|16858.8|16873.9|16861.9|16859.3|16847.3|0
1705579200000|2024-01-18 12:00:00|16870.7|16858.7|16872.2|16860.2|16887.5|16875.5|16869.7|16857.7|0
1705579500000|2024-01-18 12:05:00|16872.7|16860.7|16872.2|16860.2|16882.2|16870.2|16872.2|16860.2|0
1705579800000|2024-01-18 12:10:00|16871.4|16859.4|16874.7|16862.7|16880.7|16868.7|16870.4|16858.4|0
1705580100000|2024-01-18 12:15:00|16874.4|16862.4|16874.9|16862.9|16879.5|16867.5|16868.9|16856.9|0
1705580400000|2024-01-18 12:20:00|16875.4|16863.4|16880.7|16868.7|16880.7|16868.7|16873.7|16861.7|0
1705580700000|2024-01-18 12:25:00|16880.9|16868.9|16881.4|16869.4|16886.4|16874.4|16879.2|16867.2|0
1705581000000|2024-01-18 12:30:00|16881.5|16869.5|16883.4|16871.4|16888|16876|16881.5|16869.5|0
1705581300000|2024-01-18 12:35:00|16883.5|16871.5|16890.8|16878.8|16893.9|16881.9|16883|16871|0
1705581600000|2024-01-18 12:40:00|16890.9|16878.9|16894.3|16882.3|16895.3|16883.3|16886|16874|0
1705581900000|2024-01-18 12:45:00|16894.7|16882.7|16896.7|16884.7|16903.4|16891.4|16893.2|16881.2|0
1705582200000|2024-01-18 12:50:00|16897.3|16885.3|16896.8|16884.8|16900.2|16888.2|16893|16881|0
1705582500000|2024-01-18 12:55:00|16896.4|16884.4|16884.7|16872.7|16896.4|16884.4|16882.3|16870.3|0
1705582800000|2024-01-18 13:00:00|16885.9|16873.9|16889.8|16877.8|16892.4|16880.4|16883|16871|0
1705583100000|2024-01-18 13:05:00|16889.5|16877.5|16894|16882|16896.7|16884.7|16889.5|16877.5|0
1705583400000|2024-01-18 13:10:00|16894.3|16882.3|16890.5|16878.5|16896.2|16884.2|16889.9|16877.9|0
1705583700000|2024-01-18 13:15:00|16890.3|16878.3|16896.2|16884.2|16896.2|16884.2|16890.3|16878.3|0
1705584000000|2024-01-18 13:20:00|16896.4|16884.4|16897.3|16885.3|16898.9|16886.9|16892.9|16880.9|0
1705584300000|2024-01-18 13:25:00|16897.4|16885.4|16897.3|16885.3|16902|16890|16895.9|16883.9|0
1705584600000|2024-01-18 13:30:00|16897|16885|16893.9|16881.9|16897|16885|16875.3|16863.3|0
1705584900000|2024-01-18 13:35:00|16894.9|16882.9|16887.4|16875.4|16920.9|16908.9|16887|16875|0
1705585200000|2024-01-18 13:40:00|16887.5|16875.5|16861.2|16849.2|16889|16877|16858.7|16846.7|0
1705585500000|2024-01-18 13:45:00|16857.9|16845.9|16871.8|16859.8|16872.7|16860.7|16855.3|16843.3|0
1705585800000|2024-01-18 13:50:00|16871.5|16859.5|16870|16858|16878.3|16866.3|16867.9|16855.9|0
1705586100000|2024-01-18 13:55:00|16870.9|16858.9|16859.8|16847.8|16871.2|16859.2|16857.4|16845.4|0
1705586400000|2024-01-18 14:00:00|16862.9|16850.9|16873.5|16861.5|16878.9|16866.9|16862.9|16850.9|0
1705586700000|2024-01-18 14:05:00|16873.7|16861.7|16883.7|16871.7|16883.7|16871.7|16871.8|16859.8|0
1705587000000|2024-01-18 14:10:00|16884.2|16872.2|16896.3|16884.3|16901.3|16889.3|16882.2|16870.2|0
1705587300000|2024-01-18 14:15:00|16896.7|16884.7|16887.9|16875.9|16898.7|16886.7|16886.9|16874.9|0
1705587600000|2024-01-18 14:20:00|16887.2|16875.2|16877|16865|16889.8|16877.8|16868.8|16856.8|0
1705587900000|2024-01-18 14:25:00|16876|16864|16876.7|16864.7|16879.7|16867.7|16871|16859|0
1705588200000|2024-01-18 14:30:00|16875.7|16863.7|16909.9|16897.9|16924.3|16912.3|16875.7|16863.7|0
1705588500000|2024-01-18 14:35:00|16909.4|16897.4|16912.8|16900.8|16922.2|16910.2|16890.2|16878.2|0
1705588800000|2024-01-18 14:40:00|16914.4|16902.4|16907.9|16895.9|16932.3|16920.3|16906.4|16894.4|0
1705589100000|2024-01-18 14:45:00|16910.4|16898.4|16906.6|16894.6|16921.8|16909.8|16901|16889|0
1705589400000|2024-01-18 14:50:00|16905.7|16893.7|16894.6|16882.6|16909.3|16897.3|16886.8|16874.8|0
1705589700000|2024-01-18 14:55:00|16895.6|16883.6|16906.1|16894.1|16914.8|16902.8|16885.4|16873.4|0
1705590000000|2024-01-18 15:00:00|16910.3|16898.3|16870.6|16858.6|16919.1|16907.1|16865.8|16853.8|0
1705590300000|2024-01-18 15:05:00|16871.3|16859.3|16874.1|16862.1|16885.4|16873.4|16865.1|16853.1|0
1705590600000|2024-01-18 15:10:00|16875.1|16863.1|16896.8|16884.8|16902.7|16890.7|16875.1|16863.1|0
1705590900000|2024-01-18 15:15:00|16896.3|16884.3|16894.6|16882.6|16914.9|16902.9|16889.9|16877.9|0
1705591200000|2024-01-18 15:20:00|16897.6|16885.6|16901.2|16889.2|16909.4|16897.4|16878.7|16866.7|0
1705591500000|2024-01-18 15:25:00|16899.6|16887.6|16911.7|16899.7|16917.3|16905.3|16898.1|16886.1|0
1705591800000|2024-01-18 15:30:00|16912.4|16900.4|16919.4|16907.4|16926.8|16914.8|16887.3|16875.3|0
1705592100000|2024-01-18 15:35:00|16919.9|16907.9|16937.4|16925.4|16940.9|16928.9|16914.3|16902.3|0
1705592400000|2024-01-18 15:40:00|16938.9|16926.9|16945.8|16933.8|16947.8|16935.8|16925.9|16913.9|0
1705592700000|2024-01-18 15:45:00|16946.9|16934.9|16953.9|16941.9|16953.9|16941.9|16934.1|16922.1|0
1705593000000|2024-01-18 15:50:00|16954.3|16942.3|16951.4|16939.4|16955.1|16943.1|16937.4|16925.4|0
1705593300000|2024-01-18 15:55:00|16951.3|16939.3|16932.3|16920.3|16954.1|16942.1|16920.8|16908.8|0
1705593600000|2024-01-18 16:00:00|16931.4|16919.4|16905.9|16893.9|16932.8|16920.8|16904.1|16892.1|0
1705593900000|2024-01-18 16:05:00|16906.1|16894.1|16927.4|16915.4|16932.6|16920.6|16905.6|16893.6|0
1705594200000|2024-01-18 16:10:00|16927.1|16915.1|16940.4|16928.4|16942.8|16930.8|16926.7|16914.7|0
1705594500000|2024-01-18 16:15:00|16940.7|16928.7|16954.1|16942.1|16956.6|16944.6|16937.4|16925.4|0
1705594800000|2024-01-18 16:20:00|16953.6|16941.6|16954.4|16942.4|16965.4|16953.4|16949.9|16937.9|0
1705595100000|2024-01-18 16:25:00|16953.8|16941.8|16965.1|16953.1|16967.3|16955.3|16947.7|16935.7|0
1705595400000|2024-01-18 16:30:00|16964.7|16952.7|16973.4|16961.4|16980.1|16968.1|16963.1|16951.1|0
1705595700000|2024-01-18 16:35:00|16973.3|16961.3|16972.3|16960.3|16980.9|16968.9|16971.4|16959.4|0
1705596000000|2024-01-18 16:40:00|16971.8|16959.8|16954.4|16942.4|16972.2|16960.2|16947.4|16935.4|0
1705596300000|2024-01-18 16:45:00|16955.3|16943.3|16951.1|16939.1|16963.3|16951.3|16943.4|16931.4|0
1705596600000|2024-01-18 16:50:00|16950.9|16938.9|16962.3|16950.3|16969|16957|16949.6|16937.6|0
1705596900000|2024-01-18 16:55:00|16961.8|16949.8|16955.6|16943.6|16964.4|16952.4|16951.8|16939.8|0
1705597200000|2024-01-18 17:00:00|16956.4|16944.4|16900.8|16888.8|16959.1|16947.1|16900.1|16888.1|0
1705597500000|2024-01-18 17:05:00|16901.3|16889.3|16896.8|16884.8|16913.3|16901.3|16888|16876|0
1705597800000|2024-01-18 17:10:00|16896.4|16884.4|16889.9|16877.9|16900.6|16888.6|16870.3|16858.3|0
1705598100000|2024-01-18 17:15:00|16889.5|16877.5|16891.9|16879.9|16907.5|16895.5|16885.5|16873.5|0
1705598400000|2024-01-18 17:20:00|16892.1|16880.1|16883.9|16871.9|16898.4|16886.4|16879.9|16867.9|0
1705598700000|2024-01-18 17:25:00|16885.9|16873.9|16901.6|16889.6|16903|16891|16883|16871|0
1705599000000|2024-01-18 17:30:00|16902.3|16890.3|16872.9|16860.9|16902.3|16890.3|16870|16858|0
1705599300000|2024-01-18 17:35:00|16874.4|16862.4|16894.3|16882.3|16895|16883|16867.6|16855.6|0
1705599600000|2024-01-18 17:40:00|16894|16882|16896.6|16884.6|16901|16889|16883|16871|0
1705599900000|2024-01-18 17:45:00|16895.9|16883.9|16898.8|16886.8|16903.3|16891.3|16894|16882|0
1705600200000|2024-01-18 17:50:00|16899.3|16887.3|16881.6|16869.6|16900.8|16888.8|16874|16862|0
1705600500000|2024-01-18 17:55:00|16882|16870|16878|16866|16885.6|16873.6|16870.5|16858.5|0
1705600800000|2024-01-18 18:00:00|16880.1|16868.1|16855.2|16843.2|16880.1|16868.1|16850.1|16838.1|0
1705601100000|2024-01-18 18:05:00|16856.2|16844.2|16858.2|16846.2|16861.7|16849.7|16834.9|16822.9|0
1705601400000|2024-01-18 18:10:00|16858.7|16846.7|16845.7|16833.7|16858.7|16846.7|16836.7|16824.7|0
1705601700000|2024-01-18 18:15:00|16843.6|16831.6|16837.2|16825.2|16848.6|16836.6|16830|16818|0
1705602000000|2024-01-18 18:20:00|16837.1|16825.1|16836|16824|16844.6|16832.6|16821.4|16809.4|0
1705602300000|2024-01-18 18:25:00|16836.2|16824.2|16834|16822|16847.6|16835.6|16828.1|16816.1|0
1705602600000|2024-01-18 18:30:00|16834.4|16822.4|16862.5|16850.5|16863.7|16851.7|16833.4|16821.4|0
1705602900000|2024-01-18 18:35:00|16862.9|16850.9|16878.5|16866.5|16881.2|16869.2|16856.7|16844.7|0
1705603200000|2024-01-18 18:40:00|16879|16867|16892.5|16880.5|16897.6|16885.6|16871.5|16859.5|0
1705603500000|2024-01-18 18:45:00|16893|16881|16890.5|16878.5|16897.7|16885.7|16885.2|16873.2|0
1705603800000|2024-01-18 18:50:00|16890|16878|16891.5|16879.5|16896.6|16884.6|16887.6|16875.6|0
1705604100000|2024-01-18 18:55:00|16892.2|16880.2|16894.5|16882.5|16900.9|16888.9|16889|16877|0
1705604400000|2024-01-18 19:00:00|16896.4|16884.4|16910.1|16898.1|16912.4|16900.4|16894.6|16882.6|0
1705604700000|2024-01-18 19:05:00|16910.6|16898.6|16915.4|16903.4|16917.7|16905.7|16908.1|16896.1|0
1705605000000|2024-01-18 19:10:00|16915.5|16903.5|16932|16920|16935.6|16923.6|16913.6|16901.6|0
1705605300000|2024-01-18 19:15:00|16933|16921|16937.9|16925.9|16947.9|16935.9|16932.4|16920.4|0
1705605600000|2024-01-18 19:20:00|16939|16927|16963.6|16951.6|16967.7|16955.7|16932.7|16920.7|0
1705605900000|2024-01-18 19:25:00|16965.1|16953.1|16970.2|16958.2|16971.9|16959.9|16958.5|16946.5|0
1705606200000|2024-01-18 19:30:00|16970.9|16958.9|16962.4|16950.4|16982.2|16970.2|16960.9|16948.9|0
1705606500000|2024-01-18 19:35:00|16960.1|16948.1|16966.6|16954.6|16976.1|16964.1|16960.1|16948.1|0
1705606800000|2024-01-18 19:40:00|16966.9|16954.9|16955.4|16943.4|16971.6|16959.6|16953.4|16941.4|0
1705607100000|2024-01-18 19:45:00|16955.9|16943.9|16968.5|16956.5|16974.6|16962.6|16942.9|16930.9|0
1705607400000|2024-01-18 19:50:00|16970.4|16958.4|16980.5|16968.5|16986.5|16974.5|16966.6|16954.6|0
1705607700000|2024-01-18 19:55:00|16981.7|16969.7|16975.5|16963.5|16984.4|16972.4|16971.2|16959.2|0
1705608000000|2024-01-18 20:00:00|16977|16965|16972.1|16960.1|16979.5|16967.5|16960.7|16948.7|0
1705608300000|2024-01-18 20:05:00|16973.1|16961.1|16987.2|16975.2|16989.2|16977.2|16969.9|16957.9|0
1705608600000|2024-01-18 20:10:00|16986.4|16974.4|16978.1|16966.1|16990.2|16978.2|16978.1|16966.1|0
1705608900000|2024-01-18 20:15:00|16980.4|16968.4|16976.1|16964.1|16988.2|16976.2|16976.1|16964.1|0
1705609200000|2024-01-18 20:20:00|16976.4|16964.4|16976.7|16964.7|16985.1|16973.1|16974.7|16962.7|0
1705609500000|2024-01-18 20:25:00|16976.9|16964.9|16984.1|16972.1|16985|16973|16973|16961|0
1705609800000|2024-01-18 20:30:00|16985.1|16973.1|16983.1|16971.1|16987.9|16975.9|16978.9|16966.9|0
1705610100000|2024-01-18 20:35:00|16982.9|16970.9|16967.7|16955.7|16986.5|16974.5|16967.7|16955.7|0
1705610400000|2024-01-18 20:40:00|16967.4|16955.4|16984.6|16972.6|16985.1|16973.1|16963.9|16951.9|0
1705610700000|2024-01-18 20:45:00|16983.2|16971.2|16980.1|16968.1|16988.9|16976.9|16978.1|16966.1|0
1705611000000|2024-01-18 20:50:00|16982.4|16970.4|16985.9|16973.9|17002.7|16990.7|16981.7|16969.7|0
1705611300000|2024-01-18 20:55:00|16983.4|16971.4|16984.2|16972.2|16991.8|16979.8|16973.1|16961.1|0
1705611600000|2024-01-18 21:00:00|16986.3|16974.3|16980.9|16968.9|16986.3|16974.3|16969.7|16957.7|0
1705611900000|2024-01-18 21:05:00|16980.8|16968.8|16983.3|16971.3|16983.4|16971.4|16978.9|16966.9|0
1705612200000|2024-01-18 21:10:00|16983.7|16971.7|16982.2|16970.2|16983.7|16971.7|16978.8|16966.8|0
1705612500000|2024-01-18 21:15:00|16983.1|16971.1|16993.1|16981.1|16993.3|16981.3|16982.9|16970.9|0
1705612800000|2024-01-18 21:20:00|16993.9|16981.9|16993.1|16981.1|16999.7|16987.7|16991.2|16979.2|0
1705613100000|2024-01-18 21:25:00|16993.2|16981.2|16998.4|16986.4|16998.6|16986.6|16992.9|16980.9|0
1705613400000|2024-01-18 21:30:00|16998.3|16986.3|16999.4|16987.4|16999.8|16987.8|16995.7|16983.7|0
1705613700000|2024-01-18 21:35:00|16999.2|16987.2|16998.9|16986.9|17000.1|16988.1|16997.2|16985.2|0
1705614000000|2024-01-18 21:40:00|16998.8|16986.8|16994.9|16982.9|16998.8|16986.8|16994.8|16982.8|0
1705614300000|2024-01-18 21:45:00|16994.8|16982.8|16993.4|16981.4|16994.8|16982.8|16989.9|16977.9|0
1705614600000|2024-01-18 21:50:00|16993.7|16981.7|16995.9|16983.9|16997.8|16985.8|16993.7|16981.7|0
1705614900000|2024-01-18 21:55:00|16996.6|16984.6|16994.3|16982.3|16996.7|16984.7|16992.7|16980.7|0
1705615200000|2024-01-18 22:00:00|16994.4|16982.4|16994.2|16982.2|16994.6|16982.6|16992.3|16980.3|0
1705615500000|2024-01-18 22:05:00|16994.3|16982.3|16994.5|16982.5|16994.6|16982.6|16993.5|16981.5|0
1705615800000|2024-01-18 22:10:00|16994.4|16982.4|16993.7|16981.7|16995.4|16983.4|16993.6|16981.6|0
1705616100000|2024-01-18 22:15:00|16994.6|16982.6|16995.3|16983.3|16995.3|16983.3|16993.4|16981.4|0
1705616400000|2024-01-18 22:20:00|16995.5|16983.5|16997.4|16985.4|16997.4|16985.4|16995.4|16983.4|0
1705616700000|2024-01-18 22:25:00|16997.9|16985.9|16999.2|16987.2|16999.2|16987.2|16997.3|16985.3|0
1705617000000|2024-01-18 22:30:00|16999|16987|17002.6|16990.6|17002.6|16990.6|16998.7|16986.7|0
1705617300000|2024-01-18 22:35:00|17002.3|16990.3|17001.2|16989.2|17002.4|16990.4|17001.1|16989.1|0
1705617600000|2024-01-18 22:40:00|17001.1|16989.1|16999.8|16987.8|17001.1|16989.1|16999.8|16987.8|0
1705617900000|2024-01-18 22:45:00|16999.9|16987.9|17000.5|16988.5|17000.6|16988.6|16998.1|16986.1|0
1705618200000|2024-01-18 22:50:00|17000.3|16988.3|17001|16989|17001|16989|17000.1|16988.1|0
1705618500000|2024-01-18 22:55:00|17000.9|16988.9|17002.6|16990.6|17003.8|16991.8|16999.3|16987.3|0
1705618800000|2024-01-18 23:00:00|16995.8|16983.8|16990.9|16978.9|16997|16985|16987.4|16975.4|0
1705619100000|2024-01-18 23:05:00|16991|16979|16992.1|16980.1|16994.1|16982.1|16989.4|16977.4|0
1705619400000|2024-01-18 23:10:00|16991.9|16979.9|16996.8|16984.8|16997.9|16985.9|16991|16979|0
1705619700000|2024-01-18 23:15:00|16996.3|16984.3|16997.6|16985.6|17003|16991|16995|16983|0
1705620000000|2024-01-18 23:20:00|16997.8|16985.8|17000|16988|17002.8|16990.8|16997.6|16985.6|0
1705620300000|2024-01-18 23:25:00|17000.1|16988.1|17001|16989|17002.1|16990.1|16999.4|16987.4|0
1705620600000|2024-01-18 23:30:00|17001.1|16989.1|17000.1|16988.1|17002.8|16990.8|16997.3|16985.3|0
1705620900000|2024-01-18 23:35:00|17000.3|16988.3|17003.1|16991.1|17003.8|16991.8|16999.3|16987.3|0
1705621200000|2024-01-18 23:40:00|17003.6|16991.6|17006.9|16994.9|17008.4|16996.4|17001.9|16989.9|0
1705621500000|2024-01-18 23:45:00|17007.3|16995.3|17003.5|16991.5|17008.6|16996.6|17000|16988|0
1705621800000|2024-01-18 23:50:00|17003.4|16991.4|17017|17005|17018.9|17006.9|17003.4|16991.4|0
1705622100000|2024-01-18 23:55:00|17017.1|17005.1|17028.8|17016.8|17030.9|17018.9|17013.8|17001.8|0
1705622400000|2024-01-19 00:00:00|17028.1|17016.1|17024.8|17012.8|17030.1|17018.1|17021.9|17009.9|0
1705622700000|2024-01-19 00:05:00|17024.6|17012.6|17020.3|17008.3|17028|17016|17019.8|17007.8|0
1705623000000|2024-01-19 00:10:00|17019.9|17007.9|17016.5|17004.5|17020.4|17008.4|17014.4|17002.4|0
1705623300000|2024-01-19 00:15:00|17016.3|17004.3|17022.4|17010.4|17022.8|17010.8|17015.3|17003.3|0
1705623600000|2024-01-19 00:20:00|17022.3|17010.3|17028.6|17016.6|17030.6|17018.6|17022.3|17010.3|0
1705623900000|2024-01-19 00:25:00|17030.3|17018.3|17033.9|17021.9|17033.9|17021.9|17028.5|17016.5|0
1705624200000|2024-01-19 00:30:00|17034.1|17022.1|17033.9|17021.9|17036|17024|17031.3|17019.3|0
1705624500000|2024-01-19 00:35:00|17034.4|17022.4|17036.9|17024.9|17039|17027|17031.3|17019.3|0
1705624800000|2024-01-19 00:40:00|17037|17025|17030.8|17018.8|17037.6|17025.6|17030.1|17018.1|0
1705625100000|2024-01-19 00:45:00|17029.9|17017.9|17027.5|17015.5|17033.3|17021.3|17026.3|17014.3|0
1705625400000|2024-01-19 00:50:00|17028|17016|17028.8|17016.8|17029.5|17017.5|17026.1|17014.1|0
1705625700000|2024-01-19 00:55:00|17028.9|17016.9|17032.8|17020.8|17032.9|17020.9|17027.5|17015.5|0
1705626000000|2024-01-19 01:00:00|17032.5|17020.5|17034.5|17022.5|17038.1|17026.1|17032.3|17020.3|0
1705626300000|2024-01-19 01:05:00|17034.6|17022.6|17024.4|17012.4|17034.6|17022.6|17020.6|17008.6|0
1705626600000|2024-01-19 01:10:00|17024.5|17012.5|17029.5|17017.5|17031.5|17019.5|17024.3|17012.3|0
1705626900000|2024-01-19 01:15:00|17029.3|17017.3|17020|17008|17030.1|17018.1|17016.3|17004.3|0
1705627200000|2024-01-19 01:20:00|17020.4|17008.4|17016|17004|17020.8|17008.8|17012.5|17000.5|0
1705627500000|2024-01-19 01:25:00|17016.1|17004.1|17016.1|17004.1|17017.8|17005.8|17011.5|16999.5|0
1705627800000|2024-01-19 01:30:00|17016|17004|17024.5|17012.5|17024.9|17012.9|17015.8|17003.8|0
1705628100000|2024-01-19 01:35:00|17024.3|17012.3|17030.4|17018.4|17030.5|17018.5|17020.3|17008.3|0
1705628400000|2024-01-19 01:40:00|17030.3|17018.3|17026.9|17014.9|17031.3|17019.3|17026.9|17014.9|0
1705628700000|2024-01-19 01:45:00|17027|17015|17028.4|17016.4|17029|17017|17024.5|17012.5|0
1705629000000|2024-01-19 01:50:00|17028.3|17016.3|17032.5|17020.5|17033|17021|17027.6|17015.6|0
1705629300000|2024-01-19 01:55:00|17032.4|17020.4|17036.6|17024.6|17037.9|17025.9|17031.8|17019.8|0
1705629600000|2024-01-19 02:00:00|17036.3|17024.3|17033.4|17021.4|17038.8|17026.8|17031.3|17019.3|0
1705629900000|2024-01-19 02:05:00|17033.3|17021.3|17037.1|17025.1|17038.1|17026.1|17031.5|17019.5|0
1705630200000|2024-01-19 02:10:00|17037|17025|17039.4|17027.4|17042.5|17030.5|17033.1|17021.1|0
1705630500000|2024-01-19 02:15:00|17039.8|17027.8|17034.1|17022.1|17040.9|17028.9|17034.1|17022.1|0
1705630800000|2024-01-19 02:20:00|17034.3|17022.3|17036.5|17024.5|17037.3|17025.3|17031.4|17019.4|0
1705631100000|2024-01-19 02:25:00|17036.4|17024.4|17035.9|17023.9|17037.3|17025.3|17033.3|17021.3|0
1705631400000|2024-01-19 02:30:00|17035.6|17023.6|17034.4|17022.4|17036.1|17024.1|17031|17019|0
1705631700000|2024-01-19 02:35:00|17033.8|17021.8|17034.8|17022.8|17036|17024|17032.6|17020.6|0
1705632000000|2024-01-19 02:40:00|17034.6|17022.6|17036.9|17024.9|17038.5|17026.5|17031.3|17019.3|0
1705632300000|2024-01-19 02:45:00|17037.3|17025.3|17047.5|17035.5|17051.3|17039.3|17036.5|17024.5|0
1705632600000|2024-01-19 02:50:00|17047.6|17035.6|17045.5|17033.5|17050.3|17038.3|17043.6|17031.6|0
1705632900000|2024-01-19 02:55:00|17045.4|17033.4|17049|17037|17049.1|17037.1|17045.1|17033.1|0
1705633200000|2024-01-19 03:00:00|17048.8|17036.8|17054.3|17042.3|17058|17046|17048.8|17036.8|0
1705633500000|2024-01-19 03:05:00|17054.4|17042.4|17051.6|17039.6|17055.8|17043.8|17050.8|17038.8|0
1705633800000|2024-01-19 03:10:00|17051.4|17039.4|17051|17039|17053.4|17041.4|17048.8|17036.8|0
1705634100000|2024-01-19 03:15:00|17050.8|17038.8|17052.5|17040.5|17055.5|17043.5|17050.6|17038.6|0
1705634400000|2024-01-19 03:20:00|17052.3|17040.3|17048.1|17036.1|17052.3|17040.3|17046.9|17034.9|0
1705634700000|2024-01-19 03:25:00|17048|17036|17046.1|17034.1|17048.8|17036.8|17044.8|17032.8|0
1705635000000|2024-01-19 03:30:00|17046.3|17034.3|17046.9|17034.9|17047.5|17035.5|17042.8|17030.8|0
1705635300000|2024-01-19 03:35:00|17045.8|17033.8|17049.8|17037.8|17050|17038|17045.8|17033.8|0
1705635600000|2024-01-19 03:40:00|17049.9|17037.9|17051.1|17039.1|17053.6|17041.6|17046.8|17034.8|0
1705635900000|2024-01-19 03:45:00|17051.5|17039.5|17052.1|17040.1|17052.3|17040.3|17048.5|17036.5|0
1705636200000|2024-01-19 03:50:00|17052|17040|17054.6|17042.6|17055.1|17043.1|17051.3|17039.3|0
1705636500000|2024-01-19 03:55:00|17054.5|17042.5|17053.6|17041.6|17056.9|17044.9|17053|17041|0
1705636800000|2024-01-19 04:00:00|17053.5|17041.5|17051.5|17039.5|17055.8|17043.8|17049.5|17037.5|0
1705637100000|2024-01-19 04:05:00|17051.4|17039.4|17048.1|17036.1|17054.4|17042.4|17048|17036|0
1705637400000|2024-01-19 04:10:00|17048|17036|17046.8|17034.8|17049.8|17037.8|17045.6|17033.6|0
1705637700000|2024-01-19 04:15:00|17046.6|17034.6|17049.6|17037.6|17050.4|17038.4|17045.6|17033.6|0
1705638000000|2024-01-19 04:20:00|17049.8|17037.8|17051.1|17039.1|17052.8|17040.8|17047.8|17035.8|0
1705638300000|2024-01-19 04:25:00|17051|17039|17047.5|17035.5|17051.3|17039.3|17046.6|17034.6|0
1705638600000|2024-01-19 04:30:00|17047.8|17035.8|17045.3|17033.3|17048.8|17036.8|17044.4|17032.4|0
1705638900000|2024-01-19 04:35:00|17045.4|17033.4|17048|17036|17048.1|17036.1|17044.8|17032.8|0
1705639200000|2024-01-19 04:40:00|17048.3|17036.3|17050|17038|17050.5|17038.5|17047.9|17035.9|0
1705639500000|2024-01-19 04:45:00|17049.9|17037.9|17047.5|17035.5|17050.5|17038.5|17047.4|17035.4|0
1705639800000|2024-01-19 04:50:00|17047.4|17035.4|17046.8|17034.8|17048.5|17036.5|17045.6|17033.6|0
1705640100000|2024-01-19 04:55:00|17046.6|17034.6|17048.8|17036.8|17048.8|17036.8|17046.5|17034.5|0
1705640400000|2024-01-19 05:00:00|17049|17037|17053|17041|17055.3|17043.3|17048.5|17036.5|0
1705640700000|2024-01-19 05:05:00|17052.9|17040.9|17047.6|17035.6|17053|17041|17045.4|17033.4|0
1705641000000|2024-01-19 05:10:00|17047.3|17035.3|17049.9|17037.9|17050.5|17038.5|17045.5|17033.5|0
1705641300000|2024-01-19 05:15:00|17049.8|17037.8|17045.9|17033.9|17051.1|17039.1|17045.5|17033.5|0
1705641600000|2024-01-19 05:20:00|17046|17034|17047|17035|17047.6|17035.6|17044.8|17032.8|0
1705641900000|2024-01-19 05:25:00|17046.9|17034.9|17048.6|17036.6|17048.8|17036.8|17046|17034|0
1705642200000|2024-01-19 05:30:00|17048|17036|17044.3|17032.3|17049.5|17037.5|17044|17032|0
1705642500000|2024-01-19 05:35:00|17043.3|17031.3|17037.1|17025.1|17044.6|17032.6|17035.9|17023.9|0
1705642800000|2024-01-19 05:40:00|17037|17025|17036.1|17024.1|17037.4|17025.4|17031.8|17019.8|0
1705643100000|2024-01-19 05:45:00|17035.9|17023.9|17033.9|17021.9|17036.4|17024.4|17032.3|17020.3|0
1705643400000|2024-01-19 05:50:00|17033.8|17021.8|17032.3|17020.3|17035.5|17023.5|17030.6|17018.6|0
1705643700000|2024-01-19 05:55:00|17032|17020|17029.3|17017.3|17032.9|17020.9|17027.5|17015.5|0
1705644000000|2024-01-19 06:00:00|17030|17018|17031.8|17019.8|17032.8|17020.8|17028.8|17016.8|0
1705644300000|2024-01-19 06:05:00|17031.6|17019.6|17037.1|17025.1|17039.6|17027.6|17031.5|17019.5|0
1705644600000|2024-01-19 06:10:00|17036.8|17024.8|17041.8|17029.8|17042.4|17030.4|17034.8|17022.8|0
1705644900000|2024-01-19 06:15:00|17042|17030|17042.8|17030.8|17043.3|17031.3|17040|17028|0
1705645200000|2024-01-19 06:20:00|17042.6|17030.6|17041.6|17029.6|17043.1|17031.1|17039.5|17027.5|0
1705645500000|2024-01-19 06:25:00|17041.5|17029.5|17034|17022|17042.3|17030.3|17033.9|17021.9|0
1705645800000|2024-01-19 06:30:00|17033.8|17021.8|17035.6|17023.6|17039.3|17027.3|17032.5|17020.5|0
1705646100000|2024-01-19 06:35:00|17036.1|17024.1|17038.9|17026.9|17040.8|17028.8|17035|17023|0
1705646400000|2024-01-19 06:40:00|17038.8|17026.8|17040.8|17028.8|17046.3|17034.3|17036.4|17024.4|0
1705646700000|2024-01-19 06:45:00|17040.6|17028.6|17043|17031|17043.1|17031.1|17039.5|17027.5|0
1705647000000|2024-01-19 06:50:00|17043.3|17031.3|17044.9|17032.9|17045.4|17033.4|17042.6|17030.6|0
1705647300000|2024-01-19 06:55:00|17044.8|17032.8|17044.6|17032.6|17045.8|17033.8|17042|17030|0
1705647600000|2024-01-19 07:00:00|17043.1|17031.1|17041.8|17029.8|17043.5|17031.5|17034|17022|0
1705647900000|2024-01-19 07:05:00|17042|17030|17038.5|17026.5|17043.1|17031.1|17035.8|17023.8|0
1705648200000|2024-01-19 07:10:00|17038.4|17026.4|17036.8|17024.8|17038.5|17026.5|17031.8|17019.8|0
1705648500000|2024-01-19 07:15:00|17036.6|17024.6|17066|17054|17066.6|17054.6|17036.6|17024.6|0
1705648800000|2024-01-19 07:20:00|17065.3|17053.3|17057.9|17045.9|17069.5|17057.5|17052.3|17040.3|0
1705649100000|2024-01-19 07:25:00|17057.4|17045.4|17055.1|17043.1|17057.5|17045.5|17046.4|17034.4|0
1705649400000|2024-01-19 07:30:00|17055|17043|17056.5|17044.5|17062|17050|17051.3|17039.3|0
1705649700000|2024-01-19 07:35:00|17056.3|17044.3|17064.1|17052.1|17064.4|17052.4|17054.3|17042.3|0
1705650000000|2024-01-19 07:40:00|17064.5|17052.5|17062.4|17050.4|17065.3|17053.3|17059.8|17047.8|0
1705650300000|2024-01-19 07:45:00|17062|17050|17062.4|17050.4|17062.5|17050.5|17054.8|17042.8|0
1705650600000|2024-01-19 07:50:00|17062.3|17050.3|17067.6|17055.6|17068|17056|17060.5|17048.5|0
1705650900000|2024-01-19 07:55:00|17067.5|17055.5|17064.4|17052.4|17069.1|17057.1|17062.4|17050.4|0
1705651200000|2024-01-19 08:00:00|17063.5|17051.5|17064.9|17052.9|17067.6|17055.6|17060.4|17048.4|0
1705651500000|2024-01-19 08:05:00|17065.4|17053.4|17053|17041|17066.6|17054.6|17050.8|17038.8|0
1705651800000|2024-01-19 08:10:00|17053.6|17041.6|17056.4|17044.4|17057.1|17045.1|17047.9|17035.9|0
1705652100000|2024-01-19 08:15:00|17056.8|17044.8|17057.1|17045.1|17061.1|17049.1|17052.8|17040.8|0
1705652400000|2024-01-19 08:20:00|17057.3|17045.3|17063.3|17051.3|17063.8|17051.8|17053|17041|0
1705652700000|2024-01-19 08:25:00|17063.4|17051.4|17057.6|17045.6|17064|17052|17056.3|17044.3|0
1705653000000|2024-01-19 08:30:00|17056.6|17044.6|17057|17045|17058.5|17046.5|17048|17036|0
1705653300000|2024-01-19 08:35:00|17055.8|17043.8|17060.9|17048.9|17061.3|17049.3|17051.8|17039.8|0
1705653600000|2024-01-19 08:40:00|17060.6|17048.6|17062.1|17050.1|17064|17052|17056.4|17044.4|0
1705653900000|2024-01-19 08:45:00|17062.6|17050.6|17075|17063|17075|17063|17057.9|17045.9|0
1705654200000|2024-01-19 08:50:00|17075.1|17063.1|17081|17069|17081|17069|17073.3|17061.3|0
1705654500000|2024-01-19 08:55:00|17081.1|17069.1|17089.8|17077.8|17089.9|17077.9|17078.5|17066.5|0
1705654800000|2024-01-19 09:00:00|17089.5|17077.5|17089.6|17077.6|17092.8|17080.8|17083.8|17071.8|0
1705655100000|2024-01-19 09:05:00|17089.5|17077.5|17090.9|17078.9|17091.3|17079.3|17081.8|17069.8|0
1705655400000|2024-01-19 09:10:00|17090.8|17078.8|17108.5|17096.5|17108.5|17096.5|17085.9|17073.9|0
1705655700000|2024-01-19 09:15:00|17108.8|17096.8|17103.1|17091.1|17112.5|17100.5|17101.5|17089.5|0
1705656000000|2024-01-19 09:20:00|17103|17091|17113.3|17101.3|17115.9|17103.9|17103|17091|0
1705656300000|2024-01-19 09:25:00|17113.4|17101.4|17112.8|17100.8|17115.3|17103.3|17109.8|17097.8|0
1705656600000|2024-01-19 09:30:00|17112.6|17100.6|17096.4|17084.4|17112.6|17100.6|17096|17084|0
1705656900000|2024-01-19 09:35:00|17096.3|17084.3|17088.8|17076.8|17096.8|17084.8|17087.4|17075.4|0
1705657200000|2024-01-19 09:40:00|17088.6|17076.6|17082.8|17070.8|17088.6|17076.6|17081.5|17069.5|0
1705657500000|2024-01-19 09:45:00|17083.3|17071.3|17088.6|17076.6|17089.6|17077.6|17081.8|17069.8|0
1705657800000|2024-01-19 09:50:00|17089.8|17077.8|17097.8|17085.8|17100.1|17088.1|17087.3|17075.3|0
1705658100000|2024-01-19 09:55:00|17098|17086|17105.6|17093.6|17106|17094|17097|17085|0
1705658400000|2024-01-19 10:00:00|17105.5|17093.5|17104.9|17092.9|17106|17094|17100.4|17088.4|0
1705658700000|2024-01-19 10:05:00|17105|17093|17103.4|17091.4|17105.9|17093.9|17101.3|17089.3|0
1705659000000|2024-01-19 10:10:00|17103.6|17091.6|17102|17090|17105.3|17093.3|17101.1|17089.1|0
1705659300000|2024-01-19 10:15:00|17102.3|17090.3|17097.8|17085.8|17102.3|17090.3|17093|17081|0
1705659600000|2024-01-19 10:20:00|17098|17086|17101.9|17089.9|17104.3|17092.3|17097.8|17085.8|0
1705659900000|2024-01-19 10:25:00|17101.8|17089.8|17099.4|17087.4|17101.9|17089.9|17094.3|17082.3|0
1705660200000|2024-01-19 10:30:00|17099.3|17087.3|17102.6|17090.6|17102.9|17090.9|17097.6|17085.6|0
1705660500000|2024-01-19 10:35:00|17102.8|17090.8|17111|17099|17112.5|17100.5|17101.9|17089.9|0
1705660800000|2024-01-19 10:40:00|17110.5|17098.5|17109.4|17097.4|17113.8|17101.8|17108.4|17096.4|0
1705661100000|2024-01-19 10:45:00|17109.5|17097.5|17116.5|17104.5|17116.5|17104.5|17108.3|17096.3|0
1705661400000|2024-01-19 10:50:00|17117|17105|17120|17108|17123.1|17111.1|17113.8|17101.8|0
1705661700000|2024-01-19 10:55:00|17119.6|17107.6|17114.6|17102.6|17123|17111|17114.6|17102.6|0
1705662000000|2024-01-19 11:00:00|17114.3|17102.3|17113|17101|17118.9|17106.9|17110|17098|0
1705662300000|2024-01-19 11:05:00|17112.9|17100.9|17111.6|17099.6|17115.8|17103.8|17108.3|17096.3|0
1705662600000|2024-01-19 11:10:00|17111.4|17099.4|17116.8|17104.8|17120.9|17108.9|17110.8|17098.8|0
1705662900000|2024-01-19 11:15:00|17114.5|17102.5|17114|17102|17118.8|17106.8|17111.5|17099.5|0
1705663200000|2024-01-19 11:20:00|17113.9|17101.9|17119.6|17107.6|17121.3|17109.3|17112.3|17100.3|0
1705663500000|2024-01-19 11:25:00|17119.8|17107.8|17116.9|17104.9|17119.8|17107.8|17113.3|17101.3|0
1705663800000|2024-01-19 11:30:00|17116.8|17104.8|17126|17114|17127.8|17115.8|17114.3|17102.3|0
1705664100000|2024-01-19 11:35:00|17126.1|17114.1|17131|17119|17131|17119|17125.6|17113.6|0
1705664400000|2024-01-19 11:40:00|17130.9|17118.9|17130.9|17118.9|17132.5|17120.5|17126.6|17114.6|0
1705664700000|2024-01-19 11:45:00|17131.1|17119.1|17128.8|17116.8|17132|17120|17127.9|17115.9|0
1705665000000|2024-01-19 11:50:00|17128.1|17116.1|17122.5|17110.5|17128.5|17116.5|17122.3|17110.3|0
1705665300000|2024-01-19 11:55:00|17121.9|17109.9|17126.4|17114.4|17129|17117|17119.8|17107.8|0
1705665600000|2024-01-19 12:00:00|17124.8|17112.8|17125|17113|17127.8|17115.8|17119.8|17107.8|0
1705665900000|2024-01-19 12:05:00|17124.5|17112.5|17118.8|17106.8|17125.9|17113.9|17118.6|17106.6|0
1705666200000|2024-01-19 12:10:00|17118.5|17106.5|17116.4|17104.4|17118.5|17106.5|17111.4|17099.4|0
1705666500000|2024-01-19 12:15:00|17115.8|17103.8|17105.9|17093.9|17115.8|17103.8|17104.4|17092.4|0
1705666800000|2024-01-19 12:20:00|17106|17094|17101.1|17089.1|17107|17095|17098.3|17086.3|0
1705667100000|2024-01-19 12:25:00|17101|17089|17102.8|17090.8|17107|17095|17100.5|17088.5|0
1705667400000|2024-01-19 12:30:00|17102.6|17090.6|17103.8|17091.8|17105.5|17093.5|17099.8|17087.8|0
1705667700000|2024-01-19 12:35:00|17103.6|17091.6|17103|17091|17104.3|17092.3|17098.5|17086.5|0
1705668000000|2024-01-19 12:40:00|17102.9|17090.9|17092.5|17080.5|17103.3|17091.3|17090.4|17078.4|0
1705668300000|2024-01-19 12:45:00|17093|17081|17098.9|17086.9|17099|17087|17090.1|17078.1|0
1705668600000|2024-01-19 12:50:00|17099|17087|17111.5|17099.5|17115.4|17103.4|17099|17087|0
1705668900000|2024-01-19 12:55:00|17112|17100|17118.3|17106.3|17120.3|17108.3|17110.5|17098.5|0
1705669200000|2024-01-19 13:00:00|17117.9|17105.9|17122.9|17110.9|17128.3|17116.3|17117.6|17105.6|0
1705669500000|2024-01-19 13:05:00|17123.5|17111.5|17130|17118|17131.3|17119.3|17118.5|17106.5|0
1705669800000|2024-01-19 13:10:00|17129.8|17117.8|17129.5|17117.5|17131.1|17119.1|17125|17113|0
1705670100000|2024-01-19 13:15:00|17130.5|17118.5|17128.4|17116.4|17134.6|17122.6|17125.1|17113.1|0
1705670400000|2024-01-19 13:20:00|17127.9|17115.9|17122.3|17110.3|17130.9|17118.9|17119.5|17107.5|0
1705670700000|2024-01-19 13:25:00|17122.1|17110.1|17113.5|17101.5|17122.1|17110.1|17111.8|17099.8|0
1705671000000|2024-01-19 13:30:00|17112|17100|17114.8|17102.8|17123.4|17111.4|17109.3|17097.3|0
1705671300000|2024-01-19 13:35:00|17115|17103|17118.3|17106.3|17121.9|17109.9|17115|17103|0
1705671600000|2024-01-19 13:40:00|17118.1|17106.1|17106.6|17094.6|17118.4|17106.4|17103.5|17091.5|0
1705671900000|2024-01-19 13:45:00|17106.1|17094.1|17106.8|17094.8|17113.8|17101.8|17105.9|17093.9|0
1705672200000|2024-01-19 13:50:00|17106.9|17094.9|17102.4|17090.4|17108.6|17096.6|17099.8|17087.8|0
1705672500000|2024-01-19 13:55:00|17102.5|17090.5|17099.4|17087.4|17103.5|17091.5|17097|17085|0
1705672800000|2024-01-19 14:00:00|17099.3|17087.3|17096.1|17084.1|17101|17089|17087.9|17075.9|0
1705673100000|2024-01-19 14:05:00|17096.4|17084.4|17099.9|17087.9|17106.3|17094.3|17094.5|17082.5|0
1705673400000|2024-01-19 14:10:00|17100|17088|17088.4|17076.4|17102|17090|17084.3|17072.3|0
1705673700000|2024-01-19 14:15:00|17088|17076|17091.8|17079.8|17093.8|17081.8|17087|17075|0
1705674000000|2024-01-19 14:20:00|17090.8|17078.8|17101.6|17089.6|17101.6|17089.6|17089.3|17077.3|0
1705674300000|2024-01-19 14:25:00|17101|17089|17076.6|17064.6|17101|17089|17074|17062|0
1705674600000|2024-01-19 14:30:00|17068.5|17056.5|17068.6|17056.6|17078.4|17066.4|17046.3|17034.3|0
1705674900000|2024-01-19 14:35:00|17068.5|17056.5|17069.5|17057.5|17075|17063|17059.8|17047.8|0
1705675200000|2024-01-19 14:40:00|17069.9|17057.9|17072.6|17060.6|17087.5|17075.5|17063.3|17051.3|0
1705675500000|2024-01-19 14:45:00|17072.3|17060.3|17064.8|17052.8|17086.9|17074.9|17062|17050|0
1705675800000|2024-01-19 14:50:00|17064.1|17052.1|17090.3|17078.3|17092.5|17080.5|17054.9|17042.9|0
1705676100000|2024-01-19 14:55:00|17089.9|17077.9|17086.9|17074.9|17091.9|17079.9|17072.5|17060.5|0
1705676400000|2024-01-19 15:00:00|17096.5|17084.5|17096.6|17084.6|17109.6|17097.6|17078.1|17066.1|0
1705676700000|2024-01-19 15:05:00|17097.1|17085.1|17054.4|17042.4|17099.9|17087.9|17049.8|17037.8|0
1705677000000|2024-01-19 15:10:00|17053.4|17041.4|17071.1|17059.1|17077.4|17065.4|17050.1|17038.1|0
1705677300000|2024-01-19 15:15:00|17072.4|17060.4|17086.6|17074.6|17095.5|17083.5|17069.8|17057.8|0
1705677600000|2024-01-19 15:20:00|17088.1|17076.1|17077.6|17065.6|17098.6|17086.6|17064.1|17052.1|0
1705677900000|2024-01-19 15:25:00|17077.4|17065.4|17097.6|17085.6|17098.3|17086.3|17077.3|17065.3|0
1705678200000|2024-01-19 15:30:00|17095.9|17083.9|17077.3|17065.3|17095.9|17083.9|17073.1|17061.1|0
1705678500000|2024-01-19 15:35:00|17075.9|17063.9|17096.6|17084.6|17097.9|17085.9|17075.9|17063.9|0
1705678800000|2024-01-19 15:40:00|17096.3|17084.3|17106.6|17094.6|17108.6|17096.6|17094.6|17082.6|0
1705679100000|2024-01-19 15:45:00|17106.7|17094.7|17095.7|17083.7|17111.8|17099.8|17095.7|17083.7|0
1705679400000|2024-01-19 15:50:00|17096.1|17084.1|17103.4|17091.4|17106.2|17094.2|17088.2|17076.2|0
1705679700000|2024-01-19 15:55:00|17103.9|17091.9|17106.3|17094.3|17117.2|17105.2|17098.4|17086.4|0
1705680000000|2024-01-19 16:00:00|17106.9|17094.9|17111.7|17099.7|17116.4|17104.4|17094.2|17082.2|0
1705680300000|2024-01-19 16:05:00|17110.2|17098.2|17125.2|17113.2|17131.4|17119.4|17110.2|17098.2|0
1705680600000|2024-01-19 16:10:00|17126.4|17114.4|17133.6|17121.6|17145.4|17133.4|17126.4|17114.4|0
1705680900000|2024-01-19 16:15:00|17134.2|17122.2|17141.6|17129.6|17150.4|17138.4|17132.1|17120.1|0
1705681200000|2024-01-19 16:20:00|17141.7|17129.7|17140.3|17128.3|17144.4|17132.4|17128.9|17116.9|0
1705681500000|2024-01-19 16:25:00|17139.8|17127.8|17137.6|17125.6|17145.2|17133.2|17131.4|17119.4|0
1705681800000|2024-01-19 16:30:00|17138.3|17126.3|17125.6|17113.6|17140.4|17128.4|17125.1|17113.1|0
1705682100000|2024-01-19 16:35:00|17126.3|17114.3|17114.1|17102.1|17126.4|17114.4|17107.4|17095.4|0
1705682400000|2024-01-19 16:40:00|17111.5|17099.5|17123.4|17111.4|17124.6|17112.6|17106.3|17094.3|0
1705682700000|2024-01-19 16:45:00|17123|17111|17116.1|17104.1|17123.8|17111.8|17109.9|17097.9|0
1705683000000|2024-01-19 16:50:00|17115.9|17103.9|17130.5|17118.5|17137.3|17125.3|17115|17103|0
1705683300000|2024-01-19 16:55:00|17130.1|17118.1|17143.9|17131.9|17147.6|17135.6|17124.1|17112.1|0
1705683600000|2024-01-19 17:00:00|17145.1|17133.1|17141.9|17129.9|17150.8|17138.8|17135.1|17123.1|0
1705683900000|2024-01-19 17:05:00|17141.6|17129.6|17130.6|17118.6|17143|17131|17130.3|17118.3|0
1705684200000|2024-01-19 17:10:00|17130|17118|17137.3|17125.3|17141.6|17129.6|17114.6|17102.6|0
1705684500000|2024-01-19 17:15:00|17138.5|17126.5|17138|17126|17144.3|17132.3|17130|17118|0
1705684800000|2024-01-19 17:20:00|17138.1|17126.1|17153|17141|17155.1|17143.1|17132.9|17120.9|0
1705685100000|2024-01-19 17:25:00|17152.3|17140.3|17166.3|17154.3|17170.8|17158.8|17151.5|17139.5|0
1705685400000|2024-01-19 17:30:00|17168|17156|17178|17166|17185.6|17173.6|17163.9|17151.9|0
1705685700000|2024-01-19 17:35:00|17176.9|17164.9|17186.5|17174.5|17193.8|17181.8|17176.9|17164.9|0
1705686000000|2024-01-19 17:40:00|17187.3|17175.3|17185.6|17173.6|17187.3|17175.3|17173|17161|0
1705686300000|2024-01-19 17:45:00|17184.5|17172.5|17176.1|17164.1|17184.5|17172.5|17173.4|17161.4|0
1705686600000|2024-01-19 17:50:00|17177.4|17165.4|17197.4|17185.4|17198.4|17186.4|17176.9|17164.9|0
1705686900000|2024-01-19 17:55:00|17198|17186|17203.1|17191.1|17203.1|17191.1|17194|17182|0
1705687200000|2024-01-19 18:00:00|17203.9|17191.9|17193.5|17181.5|17204.1|17192.1|17184.9|17172.9|0
1705687500000|2024-01-19 18:05:00|17193.9|17181.9|17207.5|17195.5|17210|17198|17193.1|17181.1|0
1705687800000|2024-01-19 18:10:00|17208.6|17196.6|17214.8|17202.8|17220.6|17208.6|17202.6|17190.6|0
1705688100000|2024-01-19 18:15:00|17215.3|17203.3|17221.3|17209.3|17231|17219|17215.3|17203.3|0
1705688400000|2024-01-19 18:20:00|17223.5|17211.5|17231.8|17219.8|17234.4|17222.4|17222.8|17210.8|0
1705688700000|2024-01-19 18:25:00|17232|17220|17229|17217|17232.5|17220.5|17224|17212|0
1705689000000|2024-01-19 18:30:00|17229.4|17217.4|17236.3|17224.3|17240|17228|17228.4|17216.4|0
1705689300000|2024-01-19 18:35:00|17236.8|17224.8|17251.4|17239.4|17254.1|17242.1|17236.8|17224.8|0
1705689600000|2024-01-19 18:40:00|17251.8|17239.8|17259.3|17247.3|17260.6|17248.6|17248.8|17236.8|0
1705689900000|2024-01-19 18:45:00|17259.6|17247.6|17257.9|17245.9|17264.4|17252.4|17250.3|17238.3|0
1705690200000|2024-01-19 18:50:00|17257.8|17245.8|17262.3|17250.3|17264.1|17252.1|17249.9|17237.9|0
1705690500000|2024-01-19 18:55:00|17262.5|17250.5|17273|17261|17273.5|17261.5|17262|17250|0
1705690800000|2024-01-19 19:00:00|17273.6|17261.6|17277.3|17265.3|17279.1|17267.1|17268.5|17256.5|0
1705691100000|2024-01-19 19:05:00|17277.4|17265.4|17289.6|17277.6|17294.5|17282.5|17275.5|17263.5|0
1705691400000|2024-01-19 19:10:00|17289.4|17277.4|17306.8|17294.8|17309.3|17297.3|17288.9|17276.9|0
1705691700000|2024-01-19 19:15:00|17307.4|17295.4|17292.3|17280.3|17309.4|17297.4|17288.1|17276.1|0
1705692000000|2024-01-19 19:20:00|17292.6|17280.6|17292.9|17280.9|17300.6|17288.6|17283|17271|0
1705692300000|2024-01-19 19:25:00|17293.4|17281.4|17293.1|17281.1|17311.8|17299.8|17287.8|17275.8|0
1705692600000|2024-01-19 19:30:00|17294.3|17282.3|17279.4|17267.4|17296.9|17284.9|17271.6|17259.6|0
1705692900000|2024-01-19 19:35:00|17280.5|17268.5|17290.3|17278.3|17293.3|17281.3|17261.1|17249.1|0
1705693200000|2024-01-19 19:40:00|17291.9|17279.9|17289.1|17277.1|17299.9|17287.9|17279.8|17267.8|0
1705693500000|2024-01-19 19:45:00|17289.3|17277.3|17297.4|17285.4|17300.3|17288.3|17286.1|17274.1|0
1705693800000|2024-01-19 19:50:00|17298.2|17286.2|17293.1|17281.1|17298.9|17286.9|17280.9|17268.9|0
1705694100000|2024-01-19 19:55:00|17293.9|17281.9|17304.3|17292.3|17305.7|17293.7|17292.6|17280.6|0
1705694400000|2024-01-19 20:00:00|17304.8|17292.8|17312.3|17300.3|17322.2|17310.2|17294.9|17282.9|0
1705694700000|2024-01-19 20:05:00|17313.3|17301.3|17314.4|17302.4|17323.3|17311.3|17306.9|17294.9|0
1705695000000|2024-01-19 20:10:00|17315.4|17303.4|17307.6|17295.6|17315.4|17303.4|17303.1|17291.1|0
1705695300000|2024-01-19 20:15:00|17307.4|17295.4|17306.6|17294.6|17315.7|17303.7|17301.3|17289.3|0
1705695600000|2024-01-19 20:20:00|17306.9|17294.9|17294.6|17282.6|17310.1|17298.1|17291.8|17279.8|0
1705695900000|2024-01-19 20:25:00|17294.3|17282.3|17305.3|17293.3|17308.8|17296.8|17294.3|17282.3|0
1705696200000|2024-01-19 20:30:00|17304.7|17292.7|17310.9|17298.9|17311.2|17299.2|17301.2|17289.2|0
1705696500000|2024-01-19 20:35:00|17310.8|17298.8|17304.1|17292.1|17315.2|17303.2|17302.2|17290.2|0
1705696800000|2024-01-19 20:40:00|17303.6|17291.6|17301.5|17289.5|17312.6|17300.6|17299.3|17287.3|0
1705697100000|2024-01-19 20:45:00|17300|17288|17312|17300|17316.5|17304.5|17300|17288|0
1705697400000|2024-01-19 20:50:00|17312.6|17300.6|17319.8|17307.8|17320.3|17308.3|17305.6|17293.6|0
1705697700000|2024-01-19 20:55:00|17320.5|17308.5|17318.1|17306.1|17322.1|17310.1|17307.7|17295.7|0
1705698000000|2024-01-19 21:00:00|17317.3|17305.3|17335.1|17323.1|17337.1|17325.1|17312.7|17300.7|0
1705698300000|2024-01-19 21:05:00|17335|17323|17335.2|17323.2|17338.3|17326.3|17332.7|17320.7|0
1705698600000|2024-01-19 21:10:00|17335.5|17323.5|17331.7|17319.7|17335.5|17323.5|17328.1|17316.1|0
1705698900000|2024-01-19 21:15:00|17332.2|17320.2|17328|17316|17332.2|17320.2|17327|17315|0
1705699200000|2024-01-19 21:20:00|17327.8|17315.8|17330.7|17318.7|17331.2|17319.2|17326|17314|0
1705699500000|2024-01-19 21:25:00|17330.8|17318.8|17340|17328|17340.5|17328.5|17330.3|17318.3|0
1705699800000|2024-01-19 21:30:00|17339.8|17327.8|17339.8|17327.8|17340.6|17328.6|17337.5|17325.5|0
1705700100000|2024-01-19 21:35:00|17340.1|17328.1|17343.3|17331.3|17346|17334|17339.3|17327.3|0
1705700400000|2024-01-19 21:40:00|17343.2|17331.2|17341.3|17329.3|17344.7|17332.7|17340.3|17328.3|0
1705700700000|2024-01-19 21:45:00|17340.2|17328.2|17341.6|17329.6|17342.7|17330.7|17338.8|17326.8|0
1705701000000|2024-01-19 21:50:00|17341.7|17329.7|17343.8|17331.8|17344.1|17332.1|17339.2|17327.2|0
1705701300000|2024-01-19 21:55:00|17344|17332|17337.4|17325.4|17344.8|17332.8|17337|17325|0
1705738800000|2024-01-20 08:20:00|17336.2|17324.2|17336.2|17324.2|17336.2|17324.2|17336.2|17324.2|0
1705741200000|2024-01-20 09:00:00|17338|17326|17338|17326|17338|17326|17338|17326|0
1705766400000|2024-01-20 16:00:00|17338.1|17326.1|17338.1|17326.1|17338.1|17326.1|17338.1|17326.1|0
1705786200000|2024-01-20 21:30:00|17338.4|17326.4|17338.4|17326.4|17338.4|17326.4|17338.4|17326.4|0
1705825800000|2024-01-21 08:30:00|17332.4|17320.4|17332.4|17320.4|17332.4|17320.4|17332.4|17320.4|0
1705827000000|2024-01-21 08:50:00|17326.4|17314.4|17324.3|17312.3|17326.4|17314.4|17324.3|17312.3|0
1705830000000|2024-01-21 09:40:00|17330.2|17318.2|17330.2|17318.2|17330.2|17318.2|17330.2|17318.2|0
1705830300000|2024-01-21 09:45:00|17336.2|17324.2|17336.2|17324.2|17336.2|17324.2|17336.2|17324.2|0
1705831800000|2024-01-21 10:10:00|17330.2|17318.2|17330.2|17318.2|17330.2|17318.2|17330.2|17318.2|0
1705832100000|2024-01-21 10:15:00|17324.2|17312.2|17327.2|17315.2|17327.2|17315.2|17321.2|17309.2|0
1705832400000|2024-01-21 10:20:00|17328.1|17316.1|17328.1|17316.1|17328.1|17316.1|17328.1|17316.1|0
1705833900000|2024-01-21 10:45:00|17322.1|17310.1|17322.1|17310.1|17322.1|17310.1|17322.1|17310.1|0
1705836000000|2024-01-21 11:20:00|17324.5|17312.5|17324.5|17312.5|17324.5|17312.5|17324.5|17312.5|0
1705836900000|2024-01-21 11:35:00|17318.5|17306.5|17317.5|17305.5|17318.5|17306.5|17317.5|17305.5|0
1705838400000|2024-01-21 12:00:00|17318.2|17306.2|17318.2|17306.2|17318.2|17306.2|17318.2|17306.2|0
1705842900000|2024-01-21 13:15:00|17312.2|17300.2|17312.2|17300.2|17313.2|17301.2|17312.2|17300.2|0
1705843200000|2024-01-21 13:20:00|17313.4|17301.4|17313.4|17301.4|17313.4|17301.4|17313.4|17301.4|0
1705846500000|2024-01-21 14:15:00|17315.4|17303.4|17317.4|17305.4|17317.4|17305.4|17314.4|17302.4|0
1705848000000|2024-01-21 14:40:00|17311.4|17299.4|17311.4|17299.4|17311.4|17299.4|17311.4|17299.4|0
1705849200000|2024-01-21 15:00:00|17317.3|17305.3|17317.3|17305.3|17317.3|17305.3|17317.3|17305.3|0
1705852500000|2024-01-21 15:55:00|17319.3|17307.3|17319.3|17307.3|17319.3|17307.3|17319.3|17307.3|0
1705867800000|2024-01-21 20:10:00|17322.3|17310.3|17328.3|17316.3|17328.3|17316.3|17322.3|17310.3|0
1705868100000|2024-01-21 20:15:00|17334.2|17322.2|17333.9|17321.9|17334.2|17322.2|17333.9|17321.9|0
1705873500000|2024-01-21 21:45:00|17334|17322|17334|17322|17334|17322|17334|17322|0
1705878000000|2024-01-21 23:00:00|17337.5|17325.5|17373.3|17361.3|17374.2|17362.2|17337.5|17325.5|0
1705878300000|2024-01-21 23:05:00|17374|17362|17372.7|17360.7|17374.2|17362.2|17367.5|17355.5|0
1705878600000|2024-01-21 23:10:00|17372.8|17360.8|17367|17355|17372.8|17360.8|17366|17354|0
1705878900000|2024-01-21 23:15:00|17366.8|17354.8|17367|17355|17372.7|17360.7|17366|17354|0
1705879200000|2024-01-21 23:20:00|17366.7|17354.7|17358.7|17346.7|17366.7|17354.7|17353.7|17341.7|0
1705879500000|2024-01-21 23:25:00|17358.6|17346.6|17354.2|17342.2|17359.5|17347.5|17352.7|17340.7|0
1705879800000|2024-01-21 23:30:00|17354.1|17342.1|17354.5|17342.5|17363.2|17351.2|17353.3|17341.3|0
1705880100000|2024-01-21 23:35:00|17354.1|17342.1|17361|17349|17361|17349|17350.2|17338.2|0
1705880400000|2024-01-21 23:40:00|17361.5|17349.5|17367.1|17355.1|17367.2|17355.2|17357.7|17345.7|0
1705880700000|2024-01-21 23:45:00|17367.6|17355.6|17362.8|17350.8|17369|17357|17359.3|17347.3|0
1705881000000|2024-01-21 23:50:00|17363|17351|17364.1|17352.1|17369.1|17357.1|17361.5|17349.5|0
1705881300000|2024-01-21 23:55:00|17363.6|17351.6|17361.1|17349.1|17365.5|17353.5|17358.2|17346.2|0
1705881600000|2024-01-22 00:00:00|17362.1|17350.1|17361.4|17349.4|17364.4|17352.4|17357.4|17345.4|0
1705881900000|2024-01-22 00:05:00|17361.5|17349.5|17367.1|17355.1|17368.6|17356.6|17361.5|17349.5|0
1705882200000|2024-01-22 00:10:00|17367.2|17355.2|17361.9|17349.9|17367.6|17355.6|17360.7|17348.7|0
1705882500000|2024-01-22 00:15:00|17362.1|17350.1|17367.6|17355.6|17367.6|17355.6|17361|17349|0
1705882800000|2024-01-22 00:20:00|17367.5|17355.5|17366|17354|17368.2|17356.2|17364.9|17352.9|0
1705883100000|2024-01-22 00:25:00|17365.9|17353.9|17374|17362|17374.1|17362.1|17365.9|17353.9|0
1705883400000|2024-01-22 00:30:00|17374.4|17362.4|17383.6|17371.6|17384.4|17372.4|17373.2|17361.2|0
1705883700000|2024-01-22 00:35:00|17383.9|17371.9|17386.1|17374.1|17386.2|17374.2|17378.7|17366.7|0
1705884000000|2024-01-22 00:40:00|17386.2|17374.2|17394.7|17382.7|17401.1|17389.1|17384.6|17372.6|0
1705884300000|2024-01-22 00:45:00|17395.1|17383.1|17400.9|17388.9|17400.9|17388.9|17391.7|17379.7|0
1705884600000|2024-01-22 00:50:00|17401|17389|17409.9|17397.9|17414.4|17402.4|17396.9|17384.9|0
1705884900000|2024-01-22 00:55:00|17410.4|17398.4|17433.9|17421.9|17439.1|17427.1|17409|17397|0
1705885200000|2024-01-22 01:00:00|17432.9|17420.9|17440.4|17428.4|17440.7|17428.7|17431.5|17419.5|0
1705885500000|2024-01-22 01:05:00|17440.2|17428.2|17437.7|17425.7|17444.4|17432.4|17434.9|17422.9|0
1705885800000|2024-01-22 01:10:00|17437.9|17425.9|17442.6|17430.6|17445.9|17433.9|17435.1|17423.1|0
1705886100000|2024-01-22 01:15:00|17442.9|17430.9|17424|17412|17442.9|17430.9|17422.9|17410.9|0
1705886400000|2024-01-22 01:20:00|17424.1|17412.1|17439.4|17427.4|17439.4|17427.4|17424.1|17412.1|0
1705886700000|2024-01-22 01:25:00|17439|17427|17437.2|17425.2|17439.1|17427.1|17431.4|17419.4|0
1705887000000|2024-01-22 01:30:00|17437.5|17425.5|17434.1|17422.1|17443.6|17431.6|17430.1|17418.1|0
1705887300000|2024-01-22 01:35:00|17434.6|17422.6|17428.6|17416.6|17435.9|17423.9|17425|17413|0
1705887600000|2024-01-22 01:40:00|17428.4|17416.4|17423.6|17411.6|17428.9|17416.9|17421.6|17409.6|0
1705887900000|2024-01-22 01:45:00|17424.4|17412.4|17428|17416|17431.4|17419.4|17423.2|17411.2|0
1705888200000|2024-01-22 01:50:00|17427.9|17415.9|17424.5|17412.5|17427.9|17415.9|17419.9|17407.9|0
1705888500000|2024-01-22 01:55:00|17424.7|17412.7|17425.6|17413.6|17427.9|17415.9|17422.1|17410.1|0
1705888800000|2024-01-22 02:00:00|17425.7|17413.7|17426.1|17414.1|17426.5|17414.5|17420.9|17408.9|0
1705889100000|2024-01-22 02:05:00|17426|17414|17425.2|17413.2|17428.1|17416.1|17423.4|17411.4|0
1705889400000|2024-01-22 02:10:00|17425.1|17413.1|17432.4|17420.4|17435.4|17423.4|17424.7|17412.7|0
1705889700000|2024-01-22 02:15:00|17432.5|17420.5|17437|17425|17438.9|17426.9|17430.6|17418.6|0
1705890000000|2024-01-22 02:20:00|17436.7|17424.7|17430.2|17418.2|17436.7|17424.7|17428.7|17416.7|0
1705890300000|2024-01-22 02:25:00|17430.7|17418.7|17424.4|17412.4|17432.1|17420.1|17423.1|17411.1|0
1705890600000|2024-01-22 02:30:00|17424.5|17412.5|17415.5|17403.5|17425.6|17413.6|17415.2|17403.2|0
1705890900000|2024-01-22 02:35:00|17415.2|17403.2|17421.5|17409.5|17422.4|17410.4|17415.2|17403.2|0
1705891200000|2024-01-22 02:40:00|17421.4|17409.4|17423.6|17411.6|17423.6|17411.6|17420.6|17408.6|0
1705891500000|2024-01-22 02:45:00|17423.5|17411.5|17430.4|17418.4|17430.9|17418.9|17423.5|17411.5|0
1705891800000|2024-01-22 02:50:00|17430.5|17418.5|17428.2|17416.2|17430.5|17418.5|17425.1|17413.1|0
1705892100000|2024-01-22 02:55:00|17428.1|17416.1|17426.6|17414.6|17430.1|17418.1|17423.6|17411.6|0
1705892400000|2024-01-22 03:00:00|17426.9|17414.9|17423.4|17411.4|17428.6|17416.6|17422.5|17410.5|0
1705892700000|2024-01-22 03:05:00|17423.1|17411.1|17420.9|17408.9|17423.2|17411.2|17419.4|17407.4|0
1705893000000|2024-01-22 03:10:00|17421.4|17409.4|17420.5|17408.5|17421.9|17409.9|17418.4|17406.4|0
1705893300000|2024-01-22 03:15:00|17420.6|17408.6|17423.5|17411.5|17423.5|17411.5|17418.1|17406.1|0
1705893600000|2024-01-22 03:20:00|17423.4|17411.4|17417.9|17405.9|17423.4|17411.4|17416.9|17404.9|0
1705893900000|2024-01-22 03:25:00|17418.5|17406.5|17421.9|17409.9|17423.4|17411.4|17417.9|17405.9|0
1705894200000|2024-01-22 03:30:00|17422.4|17410.4|17425.9|17413.9|17426.1|17414.1|17421|17409|0
1705894500000|2024-01-22 03:35:00|17425.7|17413.7|17428.4|17416.4|17428.7|17416.7|17423.7|17411.7|0
1705894800000|2024-01-22 03:40:00|17428.5|17416.5|17425.4|17413.4|17429.1|17417.1|17423.9|17411.9|0
1705895100000|2024-01-22 03:45:00|17425.5|17413.5|17428.1|17416.1|17431|17419|17424.9|17412.9|0
1705895400000|2024-01-22 03:50:00|17428.2|17416.2|17421|17409|17428.6|17416.6|17420.1|17408.1|0
1705895700000|2024-01-22 03:55:00|17421.1|17409.1|17423.9|17411.9|17424.5|17412.5|17419.6|17407.6|0
1705896000000|2024-01-22 04:00:00|17424.4|17412.4|17428.1|17416.1|17429.2|17417.2|17424.4|17412.4|0
1705896300000|2024-01-22 04:05:00|17428|17416|17430.2|17418.2|17430.9|17418.9|17426.7|17414.7|0
1705896600000|2024-01-22 04:10:00|17430.4|17418.4|17430.2|17418.2|17430.7|17418.7|17427.6|17415.6|0
1705896900000|2024-01-22 04:15:00|17430.6|17418.6|17425.4|17413.4|17432.1|17420.1|17425.4|17413.4|0
1705897200000|2024-01-22 04:20:00|17425.2|17413.2|17428.4|17416.4|17429.1|17417.1|17425.1|17413.1|0
1705897500000|2024-01-22 04:25:00|17428.2|17416.2|17428.5|17416.5|17429.1|17417.1|17427.1|17415.1|0
1705897800000|2024-01-22 04:30:00|17428.6|17416.6|17428.6|17416.6|17429.2|17417.2|17427.2|17415.2|0
1705898100000|2024-01-22 04:35:00|17428.5|17416.5|17425.9|17413.9|17429.1|17417.1|17425.4|17413.4|0
1705898400000|2024-01-22 04:40:00|17426|17414|17425.9|17413.9|17426.7|17414.7|17423.2|17411.2|0
1705898700000|2024-01-22 04:45:00|17425.7|17413.7|17425.5|17413.5|17426.6|17414.6|17424.1|17412.1|0
1705899000000|2024-01-22 04:50:00|17425.4|17413.4|17427.9|17415.9|17429.6|17417.6|17425.4|17413.4|0
1705899300000|2024-01-22 04:55:00|17427.7|17415.7|17429.4|17417.4|17430.2|17418.2|17427.4|17415.4|0
1705899600000|2024-01-22 05:00:00|17429.2|17417.2|17428.4|17416.4|17430.2|17418.2|17426.4|17414.4|0
1705899900000|2024-01-22 05:05:00|17428.2|17416.2|17430.1|17418.1|17430.7|17418.7|17425.2|17413.2|0
1705900200000|2024-01-22 05:10:00|17430|17418|17431.4|17419.4|17431.8|17419.8|17428.1|17416.1|0
1705900500000|2024-01-22 05:15:00|17430.9|17418.9|17424.9|17412.9|17430.9|17418.9|17424.4|17412.4|0
1705900800000|2024-01-22 05:20:00|17424.8|17412.8|17426.7|17414.7|17426.7|17414.7|17423.8|17411.8|0
1705901100000|2024-01-22 05:25:00|17426.8|17414.8|17419.7|17407.7|17426.8|17414.8|17418.8|17406.8|0
1705901400000|2024-01-22 05:30:00|17419.8|17407.8|17423.2|17411.2|17423.2|17411.2|17417.8|17405.8|0
1705901700000|2024-01-22 05:35:00|17422.7|17410.7|17416.8|17404.8|17423.6|17411.6|17416.8|17404.8|0
1705902000000|2024-01-22 05:40:00|17417.1|17405.1|17417.7|17405.7|17419.3|17407.3|17416.4|17404.4|0
1705902300000|2024-01-22 05:45:00|17417.6|17405.6|17415.2|17403.2|17417.6|17405.6|17414.7|17402.7|0
1705902600000|2024-01-22 05:50:00|17415.1|17403.1|17410.8|17398.8|17415.2|17403.2|17409.2|17397.2|0
1705902900000|2024-01-22 05:55:00|17410.9|17398.9|17409.4|17397.4|17411.2|17399.2|17404.1|17392.1|0
1705903200000|2024-01-22 06:00:00|17408.7|17396.7|17419.4|17407.4|17419.7|17407.7|17408.7|17396.7|0
1705903500000|2024-01-22 06:05:00|17419.3|17407.3|17419.6|17407.6|17421.6|17409.6|17416.1|17404.1|0
1705903800000|2024-01-22 06:10:00|17419.4|17407.4|17420.2|17408.2|17420.9|17408.9|17418.9|17406.9|0
1705904100000|2024-01-22 06:15:00|17420.1|17408.1|17417.1|17405.1|17423.3|17411.3|17415.6|17403.6|0
1705904400000|2024-01-22 06:20:00|17417.2|17405.2|17411.7|17399.7|17417.6|17405.6|17410.6|17398.6|0
1705904700000|2024-01-22 06:25:00|17411.8|17399.8|17411.3|17399.3|17413.3|17401.3|17408.3|17396.3|0
1705905000000|2024-01-22 06:30:00|17411.2|17399.2|17415.3|17403.3|17415.3|17403.3|17409.9|17397.9|0
1705905300000|2024-01-22 06:35:00|17415.1|17403.1|17413.2|17401.2|17416.6|17404.6|17412.8|17400.8|0
1705905600000|2024-01-22 06:40:00|17413.3|17401.3|17411.1|17399.1|17414.3|17402.3|17407.9|17395.9|0
1705905900000|2024-01-22 06:45:00|17410.9|17398.9|17417.1|17405.1|17418.4|17406.4|17410.6|17398.6|0
1705906200000|2024-01-22 06:50:00|17416.9|17404.9|17417.3|17405.3|17417.3|17405.3|17413.3|17401.3|0
1705906500000|2024-01-22 06:55:00|17417.6|17405.6|17416.8|17404.8|17421.6|17409.6|17416.2|17404.2|0
1705906800000|2024-01-22 07:00:00|17416.9|17404.9|17410.7|17398.7|17417.6|17405.6|17407.6|17395.6|0
1705907100000|2024-01-22 07:05:00|17410.8|17398.8|17407.4|17395.4|17414.3|17402.3|17407.2|17395.2|0
1705907400000|2024-01-22 07:10:00|17408.2|17396.2|17423.6|17411.6|17423.6|17411.6|17406.6|17394.6|0
1705907700000|2024-01-22 07:15:00|17423.7|17411.7|17430.2|17418.2|17432.3|17420.3|17422.8|17410.8|0
1705908000000|2024-01-22 07:20:00|17430.7|17418.7|17430.4|17418.4|17433.2|17421.2|17427.7|17415.7|0
1705908300000|2024-01-22 07:25:00|17430.6|17418.6|17430.3|17418.3|17433.9|17421.9|17427.3|17415.3|0
1705908600000|2024-01-22 07:30:00|17430.6|17418.6|17420.6|17408.6|17432.8|17420.8|17420.2|17408.2|0
1705908900000|2024-01-22 07:35:00|17421.1|17409.1|17411.4|17399.4|17423.9|17411.9|17409.1|17397.1|0
1705909200000|2024-01-22 07:40:00|17411.7|17399.7|17419.7|17407.7|17419.7|17407.7|17411.4|17399.4|0
1705909500000|2024-01-22 07:45:00|17419.1|17407.1|17416.8|17404.8|17420.4|17408.4|17414.9|17402.9|0
1705909800000|2024-01-22 07:50:00|17416.3|17404.3|17409.6|17397.6|17416.3|17404.3|17408.3|17396.3|0
1705910100000|2024-01-22 07:55:00|17409.1|17397.1|17412.6|17400.6|17418.1|17406.1|17409.1|17397.1|0
1705910400000|2024-01-22 08:00:00|17411.2|17399.2|17414.8|17402.8|17415.6|17403.6|17407.1|17395.1|0
1705910700000|2024-01-22 08:05:00|17414.1|17402.1|17397.2|17385.2|17414.7|17402.7|17395.4|17383.4|0
1705911000000|2024-01-22 08:10:00|17398.4|17386.4|17401.9|17389.9|17408.3|17396.3|17397.4|17385.4|0
1705911300000|2024-01-22 08:15:00|17401.8|17389.8|17405.3|17393.3|17411.9|17399.9|17399.3|17387.3|0
1705911600000|2024-01-22 08:20:00|17405.9|17393.9|17409.3|17397.3|17410.4|17398.4|17404.4|17392.4|0
1705911900000|2024-01-22 08:25:00|17409.6|17397.6|17399.9|17387.9|17409.6|17397.6|17398.4|17386.4|0
1705912200000|2024-01-22 08:30:00|17400.1|17388.1|17394.1|17382.1|17404.4|17392.4|17394.1|17382.1|0
1705912500000|2024-01-22 08:35:00|17394.2|17382.2|17394.7|17382.7|17398.9|17386.9|17392.3|17380.3|0
1705912800000|2024-01-22 08:40:00|17395.1|17383.1|17399.9|17387.9|17404.7|17392.7|17393.4|17381.4|0
1705913100000|2024-01-22 08:45:00|17400.1|17388.1|17401.3|17389.3|17402.6|17390.6|17395.8|17383.8|0
1705913400000|2024-01-22 08:50:00|17400.9|17388.9|17403.4|17391.4|17404.3|17392.3|17399.2|17387.2|0
1705913700000|2024-01-22 08:55:00|17403.2|17391.2|17413.6|17401.6|17414.1|17402.1|17401.3|17389.3|0
1705914000000|2024-01-22 09:00:00|17413.8|17401.8|17410.4|17398.4|17418.1|17406.1|17408.2|17396.2|0
1705914300000|2024-01-22 09:05:00|17410.6|17398.6|17416.1|17404.1|17418.3|17406.3|17403.9|17391.9|0
1705914600000|2024-01-22 09:10:00|17416.8|17404.8|17406.4|17394.4|17416.8|17404.8|17405.8|17393.8|0
1705914900000|2024-01-22 09:15:00|17406.3|17394.3|17410.2|17398.2|17411.3|17399.3|17404.8|17392.8|0
1705915200000|2024-01-22 09:20:00|17410.6|17398.6|17403.7|17391.7|17411.9|17399.9|17402.7|17390.7|0
1705915500000|2024-01-22 09:25:00|17403.2|17391.2|17403.2|17391.2|17408.6|17396.6|17400.6|17388.6|0
1705915800000|2024-01-22 09:30:00|17404.2|17392.2|17405.1|17393.1|17407.7|17395.7|17401.4|17389.4|0
1705916100000|2024-01-22 09:35:00|17406.1|17394.1|17399.2|17387.2|17407.1|17395.1|17398.6|17386.6|0
1705916400000|2024-01-22 09:40:00|17398.9|17386.9|17407.7|17395.7|17411.6|17399.6|17396.9|17384.9|0
1705916700000|2024-01-22 09:45:00|17407.8|17395.8|17404.1|17392.1|17408.8|17396.8|17401.1|17389.1|0
1705917000000|2024-01-22 09:50:00|17404.3|17392.3|17409.7|17397.7|17409.7|17397.7|17404.2|17392.2|0
1705917300000|2024-01-22 09:55:00|17409.4|17397.4|17411.6|17399.6|17415.3|17403.3|17408.6|17396.6|0
1705917600000|2024-01-22 10:00:00|17411.7|17399.7|17406.3|17394.3|17413.8|17401.8|17405.3|17393.3|0
1705917900000|2024-01-22 10:05:00|17406.6|17394.6|17408.1|17396.1|17409.8|17397.8|17403.2|17391.2|0
1705918200000|2024-01-22 10:10:00|17408.4|17396.4|17421.3|17409.3|17421.3|17409.3|17407.1|17395.1|0
1705918500000|2024-01-22 10:15:00|17421.2|17409.2|17413.4|17401.4|17421.2|17409.2|17410.1|17398.1|0
1705918800000|2024-01-22 10:20:00|17413.6|17401.6|17408.6|17396.6|17414.7|17402.7|17406.7|17394.7|0
1705919100000|2024-01-22 10:25:00|17408.7|17396.7|17408.4|17396.4|17409.4|17397.4|17406.3|17394.3|0
1705919400000|2024-01-22 10:30:00|17408.6|17396.6|17409.4|17397.4|17411.3|17399.3|17406.8|17394.8|0
1705919700000|2024-01-22 10:35:00|17409.3|17397.3|17401.8|17389.8|17410.2|17398.2|17401.6|17389.6|0
1705920000000|2024-01-22 10:40:00|17402.1|17390.1|17404.6|17392.6|17406.1|17394.1|17401.6|17389.6|0
1705920300000|2024-01-22 10:45:00|17404.3|17392.3|17412.9|17400.9|17413.2|17401.2|17404.3|17392.3|0
1705920600000|2024-01-22 10:50:00|17413.1|17401.1|17409.4|17397.4|17413.3|17401.3|17409.1|17397.1|0
1705920900000|2024-01-22 10:55:00|17409.3|17397.3|17409.9|17397.9|17411.3|17399.3|17405.2|17393.2|0
1705921200000|2024-01-22 11:00:00|17409.8|17397.8|17410.6|17398.6|17412.2|17400.2|17407.1|17395.1|0
1705921500000|2024-01-22 11:05:00|17410.2|17398.2|17413.1|17401.1|17414.6|17402.6|17409.2|17397.2|0
1705921800000|2024-01-22 11:10:00|17412.9|17400.9|17414.6|17402.6|17416.3|17404.3|17409.9|17397.9|0
1705922100000|2024-01-22 11:15:00|17414.8|17402.8|17417.3|17405.3|17420.9|17408.9|17412.3|17400.3|0
1705922400000|2024-01-22 11:20:00|17417.2|17405.2|17418.1|17406.1|17421.1|17409.1|17414.8|17402.8|0
1705922700000|2024-01-22 11:25:00|17418.6|17406.6|17418.4|17406.4|17418.7|17406.7|17413.4|17401.4|0
1705923000000|2024-01-22 11:30:00|17418.6|17406.6|17419.8|17407.8|17421.8|17409.8|17417.4|17405.4|0
1705923300000|2024-01-22 11:35:00|17419.7|17407.7|17428.3|17416.3|17428.6|17416.6|17419.4|17407.4|0
1705923600000|2024-01-22 11:40:00|17427.9|17415.9|17426.7|17414.7|17429.2|17417.2|17421.4|17409.4|0
1705923900000|2024-01-22 11:45:00|17426.3|17414.3|17422.6|17410.6|17427.7|17415.7|17422.3|17410.3|0
1705924200000|2024-01-22 11:50:00|17422.4|17410.4|17418.1|17406.1|17423.2|17411.2|17415.4|17403.4|0
1705924500000|2024-01-22 11:55:00|17417.6|17405.6|17409.4|17397.4|17417.6|17405.6|17409.2|17397.2|0
1705924800000|2024-01-22 12:00:00|17409.6|17397.6|17421.3|17409.3|17421.4|17409.4|17408.1|17396.1|0
1705925100000|2024-01-22 12:05:00|17421.6|17409.6|17427.2|17415.2|17428.7|17416.7|17421.1|17409.1|0
1705925400000|2024-01-22 12:10:00|17426.8|17414.8|17432.2|17420.2|17432.7|17420.7|17425.2|17413.2|0
1705925700000|2024-01-22 12:15:00|17432.1|17420.1|17427.2|17415.2|17432.1|17420.1|17424.8|17412.8|0
1705926000000|2024-01-22 12:20:00|17427.1|17415.1|17433.1|17421.1|17433.1|17421.1|17427.1|17415.1|0
1705926300000|2024-01-22 12:25:00|17433.3|17421.3|17446.1|17434.1|17447.6|17435.6|17432.3|17420.3|0
1705926600000|2024-01-22 12:30:00|17445.7|17433.7|17450.7|17438.7|17455.8|17443.8|17445.7|17433.7|0
1705926900000|2024-01-22 12:35:00|17450.8|17438.8|17441.6|17429.6|17452.4|17440.4|17441.6|17429.6|0
1705927200000|2024-01-22 12:40:00|17441.4|17429.4|17445.9|17433.9|17450.6|17438.6|17441.3|17429.3|0
1705927500000|2024-01-22 12:45:00|17445.6|17433.6|17442.9|17430.9|17447.2|17435.2|17439.1|17427.1|0
1705927800000|2024-01-22 12:50:00|17443.3|17431.3|17446.2|17434.2|17447.1|17435.1|17441.7|17429.7|0
1705928100000|2024-01-22 12:55:00|17446.1|17434.1|17443.9|17431.9|17448.1|17436.1|17442.7|17430.7|0
1705928400000|2024-01-22 13:00:00|17444.3|17432.3|17433.2|17421.2|17444.8|17432.8|17431.9|17419.9|0
1705928700000|2024-01-22 13:05:00|17433.6|17421.6|17429.8|17417.8|17436.8|17424.8|17429.8|17417.8|0
1705929000000|2024-01-22 13:10:00|17430.1|17418.1|17428.8|17416.8|17430.1|17418.1|17425.3|17413.3|0
1705929300000|2024-01-22 13:15:00|17428.7|17416.7|17422.8|17410.8|17429.6|17417.6|17419.3|17407.3|0
1705929600000|2024-01-22 13:20:00|17421.9|17409.9|17430.8|17418.8|17430.9|17418.9|17419.6|17407.6|0
1705929900000|2024-01-22 13:25:00|17430.2|17418.2|17434.1|17422.1|17434.6|17422.6|17427.6|17415.6|0
1705930200000|2024-01-22 13:30:00|17433.4|17421.4|17409.6|17397.6|17433.4|17421.4|17404.8|17392.8|0
1705930500000|2024-01-22 13:35:00|17410.2|17398.2|17402.1|17390.1|17411.4|17399.4|17401.9|17389.9|0
1705930800000|2024-01-22 13:40:00|17402.2|17390.2|17399.3|17387.3|17407.3|17395.3|17396.8|17384.8|0
1705931100000|2024-01-22 13:45:00|17397.2|17385.2|17394.2|17382.2|17399.3|17387.3|17391.6|17379.6|0
1705931400000|2024-01-22 13:50:00|17394.6|17382.6|17398.7|17386.7|17400.8|17388.8|17393.6|17381.6|0
1705931700000|2024-01-22 13:55:00|17398.4|17386.4|17400.6|17388.6|17402.6|17390.6|17397.8|17385.8|0
1705932000000|2024-01-22 14:00:00|17400.3|17388.3|17390.1|17378.1|17402.8|17390.8|17390.1|17378.1|0
1705932300000|2024-01-22 14:05:00|17389.9|17377.9|17395.4|17383.4|17397.3|17385.3|17388.2|17376.2|0
1705932600000|2024-01-22 14:10:00|17394.8|17382.8|17388.4|17376.4|17395.4|17383.4|17387.7|17375.7|0
1705932900000|2024-01-22 14:15:00|17388.6|17376.6|17390.4|17378.4|17395.1|17383.1|17388.3|17376.3|0
1705933200000|2024-01-22 14:20:00|17390.1|17378.1|17398.6|17386.6|17408.4|17396.4|17388.8|17376.8|0
1705933500000|2024-01-22 14:25:00|17403.2|17391.2|17402.8|17390.8|17405.9|17393.9|17396.2|17384.2|0
1705933800000|2024-01-22 14:30:00|17402.3|17390.3|17446.7|17434.7|17448.8|17436.8|17402.3|17390.3|0
1705934100000|2024-01-22 14:35:00|17450.8|17438.8|17422.8|17410.8|17457.6|17445.6|17418.8|17406.8|0
1705934400000|2024-01-22 14:40:00|17421.1|17409.1|17378.1|17366.1|17421.9|17409.9|17366.7|17354.7|0
1705934700000|2024-01-22 14:45:00|17373.4|17361.4|17405.8|17393.8|17408.2|17396.2|17368.1|17356.1|0
1705935000000|2024-01-22 14:50:00|17405.1|17393.1|17416.8|17404.8|17420.6|17408.6|17398.3|17386.3|0
1705935300000|2024-01-22 14:55:00|17418.7|17406.7|17414.9|17402.9|17423.1|17411.1|17401.6|17389.6|0
1705935600000|2024-01-22 15:00:00|17417.8|17405.8|17379.9|17367.9|17424.8|17412.8|17375.4|17363.4|0
1705935900000|2024-01-22 15:05:00|17378.8|17366.8|17407.2|17395.2|17410.3|17398.3|17370.1|17358.1|0
1705936200000|2024-01-22 15:10:00|17407.3|17395.3|17412.7|17400.7|17415.7|17403.7|17390.1|17378.1|0
1705936500000|2024-01-22 15:15:00|17414.1|17402.1|17388.6|17376.6|17417.3|17405.3|17386.7|17374.7|0
1705936800000|2024-01-22 15:20:00|17390.7|17378.7|17385.9|17373.9|17399.2|17387.2|17375.4|17363.4|0
1705937100000|2024-01-22 15:25:00|17386.7|17374.7|17362.6|17350.6|17399.9|17387.9|17359.4|17347.4|0
1705937400000|2024-01-22 15:30:00|17359.4|17347.4|17346.6|17334.6|17362.6|17350.6|17335.3|17323.3|0
1705937700000|2024-01-22 15:35:00|17343.9|17331.9|17364.2|17352.2|17364.2|17352.2|17339.9|17327.9|0
1705938000000|2024-01-22 15:40:00|17363.2|17351.2|17348.9|17336.9|17363.3|17351.3|17345.9|17333.9|0
1705938300000|2024-01-22 15:45:00|17347.6|17335.6|17323.6|17311.6|17352.4|17340.4|17313.6|17301.6|0
1705938600000|2024-01-22 15:50:00|17324.4|17312.4|17344.8|17332.8|17348.2|17336.2|17324.2|17312.2|0
1705938900000|2024-01-22 15:55:00|17344.3|17332.3|17324.7|17312.7|17349.2|17337.2|17321.4|17309.4|0
1705939200000|2024-01-22 16:00:00|17324.9|17312.9|17323.2|17311.2|17334.9|17322.9|17315.3|17303.3|0
1705939500000|2024-01-22 16:05:00|17323.4|17311.4|17343.3|17331.3|17346.9|17334.9|17323.4|17311.4|0
1705939800000|2024-01-22 16:10:00|17344.8|17332.8|17354.3|17342.3|17358.1|17346.1|17338.9|17326.9|0
1705940100000|2024-01-22 16:15:00|17353.8|17341.8|17358.1|17346.1|17360.4|17348.4|17348.1|17336.1|0
1705940400000|2024-01-22 16:20:00|17357.4|17345.4|17368.4|17356.4|17368.9|17356.9|17353.9|17341.9|0
1705940700000|2024-01-22 16:25:00|17367.7|17355.7|17367.9|17355.9|17374.7|17362.7|17360.4|17348.4|0
1705941000000|2024-01-22 16:30:00|17368.4|17356.4|17371.2|17359.2|17374.2|17362.2|17364.8|17352.8|0
1705941300000|2024-01-22 16:35:00|17371.9|17359.9|17365.6|17353.6|17378.4|17366.4|17362.9|17350.9|0
1705941600000|2024-01-22 16:40:00|17365.4|17353.4|17359.9|17347.9|17371.1|17359.1|17356.2|17344.2|0
1705941900000|2024-01-22 16:45:00|17359.6|17347.6|17371.4|17359.4|17372.6|17360.6|17359.6|17347.6|0
1705942200000|2024-01-22 16:50:00|17370.4|17358.4|17372.9|17360.9|17373.6|17361.6|17364.4|17352.4|0
1705942500000|2024-01-22 16:55:00|17373.2|17361.2|17385.3|17373.3|17387.3|17375.3|17372.4|17360.4|0
1705942800000|2024-01-22 17:00:00|17385.4|17373.4|17374.6|17362.6|17387.1|17375.1|17372.7|17360.7|0
1705943100000|2024-01-22 17:05:00|17374.3|17362.3|17341.6|17329.6|17374.4|17362.4|17337.8|17325.8|0
1705943400000|2024-01-22 17:10:00|17342.1|17330.1|17360.1|17348.1|17360.1|17348.1|17336.3|17324.3|0
1705943700000|2024-01-22 17:15:00|17359.1|17347.1|17357.6|17345.6|17362.3|17350.3|17350.2|17338.2|0
1705944000000|2024-01-22 17:20:00|17357.7|17345.7|17366.8|17354.8|17372.6|17360.6|17357.3|17345.3|0
1705944300000|2024-01-22 17:25:00|17367.2|17355.2|17365.6|17353.6|17369.7|17357.7|17358.2|17346.2|0
1705944600000|2024-01-22 17:30:00|17365.8|17353.8|17352.8|17340.8|17372.8|17360.8|17349.2|17337.2|0
1705944900000|2024-01-22 17:35:00|17351.4|17339.4|17359.3|17347.3|17363.4|17351.4|17344.2|17332.2|0
1705945200000|2024-01-22 17:40:00|17358.6|17346.6|17358.4|17346.4|17360.4|17348.4|17349.9|17337.9|0
1705945500000|2024-01-22 17:45:00|17357.7|17345.7|17353.7|17341.7|17362.6|17350.6|17352.2|17340.2|0
1705945800000|2024-01-22 17:50:00|17354.4|17342.4|17363.4|17351.4|17367.2|17355.2|17346.7|17334.7|0
1705946100000|2024-01-22 17:55:00|17363.7|17351.7|17357.1|17345.1|17368.8|17356.8|17352.7|17340.7|0
1705946400000|2024-01-22 18:00:00|17356.3|17344.3|17336.3|17324.3|17356.3|17344.3|17330.9|17318.9|0
1705946700000|2024-01-22 18:05:00|17336.1|17324.1|17337.1|17325.1|17353.2|17341.2|17334.3|17322.3|0
1705947000000|2024-01-22 18:10:00|17338.6|17326.6|17347.1|17335.1|17350.9|17338.9|17337.8|17325.8|0
1705947300000|2024-01-22 18:15:00|17346.7|17334.7|17328.3|17316.3|17349.9|17337.9|17328.2|17316.2|0
1705947600000|2024-01-22 18:20:00|17326.2|17314.2|17329.6|17317.6|17340.9|17328.9|17320.2|17308.2|0
1705947900000|2024-01-22 18:25:00|17329.7|17317.7|17313.8|17301.8|17333.8|17321.8|17309.2|17297.2|0
1705948200000|2024-01-22 18:30:00|17314.4|17302.4|17331.3|17319.3|17333.8|17321.8|17312.1|17300.1|0
1705948500000|2024-01-22 18:35:00|17331.2|17319.2|17338.6|17326.6|17342.7|17330.7|17326.3|17314.3|0
1705948800000|2024-01-22 18:40:00|17338.2|17326.2|17332.4|17320.4|17342.6|17330.6|17329.8|17317.8|0
1705949100000|2024-01-22 18:45:00|17333.9|17321.9|17343.4|17331.4|17348.3|17336.3|17331.4|17319.4|0
1705949400000|2024-01-22 18:50:00|17344.2|17332.2|17357.8|17345.8|17359.1|17347.1|17340.3|17328.3|0
1705949700000|2024-01-22 18:55:00|17357.1|17345.1|17353.6|17341.6|17358.2|17346.2|17352.2|17340.2|0
1705950000000|2024-01-22 19:00:00|17354.8|17342.8|17356.6|17344.6|17361.2|17349.2|17354.3|17342.3|0
1705950300000|2024-01-22 19:05:00|17356.4|17344.4|17354.9|17342.9|17359.7|17347.7|17351.9|17339.9|0
1705950600000|2024-01-22 19:10:00|17355.2|17343.2|17344.1|17332.1|17355.2|17343.2|17340.8|17328.8|0
1705950900000|2024-01-22 19:15:00|17342.8|17330.8|17327.4|17315.4|17346.7|17334.7|17325.4|17313.4|0
1705951200000|2024-01-22 19:20:00|17327.2|17315.2|17333.3|17321.3|17336.1|17324.1|17319.8|17307.8|0
1705951500000|2024-01-22 19:25:00|17333.7|17321.7|17343|17331|17343.7|17331.7|17329.3|17317.3|0
1705951800000|2024-01-22 19:30:00|17343.7|17331.7|17335.3|17323.3|17353.2|17341.2|17331.2|17319.2|0
1705952100000|2024-01-22 19:35:00|17335.9|17323.9|17348.8|17336.8|17351.2|17339.2|17332|17320|0
1705952400000|2024-01-22 19:40:00|17349.8|17337.8|17344|17332|17352.9|17340.9|17341.7|17329.7|0
1705952700000|2024-01-22 19:45:00|17342.2|17330.2|17344.4|17332.4|17350|17338|17335.7|17323.7|0
1705953000000|2024-01-22 19:50:00|17342.3|17330.3|17341.4|17329.4|17348.8|17336.8|17336.5|17324.5|0
1705953300000|2024-01-22 19:55:00|17340.9|17328.9|17349.5|17337.5|17350|17338|17338.7|17326.7|0
1705953600000|2024-01-22 20:00:00|17350.3|17338.3|17343.8|17331.8|17350.9|17338.9|17336|17324|0
1705953900000|2024-01-22 20:05:00|17343.3|17331.3|17348.7|17336.7|17350|17338|17334.7|17322.7|0
1705954200000|2024-01-22 20:10:00|17349|17337|17353.2|17341.2|17357.3|17345.3|17346|17334|0
1705954500000|2024-01-22 20:15:00|17353.9|17341.9|17352.7|17340.7|17355.3|17343.3|17349.9|17337.9|0
1705954800000|2024-01-22 20:20:00|17351.5|17339.5|17353.9|17341.9|17356|17344|17346.5|17334.5|0
1705955100000|2024-01-22 20:25:00|17354.4|17342.4|17365.2|17353.2|17369.5|17357.5|17354.4|17342.4|0
1705955400000|2024-01-22 20:30:00|17365.5|17353.5|17359.8|17347.8|17367.3|17355.3|17356.3|17344.3|0
1705955700000|2024-01-22 20:35:00|17359.7|17347.7|17356.9|17344.9|17366.9|17354.9|17354.8|17342.8|0
1705956000000|2024-01-22 20:40:00|17355.6|17343.6|17347.8|17335.8|17361.1|17349.1|17346.3|17334.3|0
1705956300000|2024-01-22 20:45:00|17345.6|17333.6|17340.8|17328.8|17348.3|17336.3|17337.8|17325.8|0
1705956600000|2024-01-22 20:50:00|17336.4|17324.4|17336.9|17324.9|17353.9|17341.9|17335.6|17323.6|0
1705956900000|2024-01-22 20:55:00|17337.5|17325.5|17338.6|17326.6|17344.5|17332.5|17333.8|17321.8|0
1705957200000|2024-01-22 21:00:00|17338.5|17326.5|17325.8|17313.8|17340.4|17328.4|17325.1|17313.1|0
1705957500000|2024-01-22 21:05:00|17326.3|17314.3|17328.1|17316.1|17329.6|17317.6|17323.8|17311.8|0
1705957800000|2024-01-22 21:10:00|17329.3|17317.3|17329.6|17317.6|17330.1|17318.1|17327.3|17315.3|0
1705958100000|2024-01-22 21:15:00|17329.4|17317.4|17329.6|17317.6|17330.5|17318.5|17326.8|17314.8|0
1705958400000|2024-01-22 21:20:00|17329.5|17317.5|17330.8|17318.8|17331.6|17319.6|17327.3|17315.3|0
1705958700000|2024-01-22 21:25:00|17330.6|17318.6|17333.3|17321.3|17335|17323|17329.8|17317.8|0
1705959000000|2024-01-22 21:30:00|17333.1|17321.1|17333.9|17321.9|17334.9|17322.9|17332.1|17320.1|0
1705959300000|2024-01-22 21:35:00|17334|17322|17338.4|17326.4|17338.8|17326.8|17334|17322|0
1705959600000|2024-01-22 21:40:00|17338.3|17326.3|17338.4|17326.4|17340.1|17328.1|17337.9|17325.9|0
1705959900000|2024-01-22 21:45:00|17338.5|17326.5|17339.4|17327.4|17339.5|17327.5|17336.3|17324.3|0
1705960200000|2024-01-22 21:50:00|17339.5|17327.5|17335.4|17323.4|17339.5|17327.5|17335.1|17323.1|0
1705960500000|2024-01-22 21:55:00|17335.3|17323.3|17334.5|17322.5|17336.5|17324.5|17334.3|17322.3|0
1705960800000|2024-01-22 22:00:00|17334.6|17322.6|17335.5|17323.5|17335.9|17323.9|17334.6|17322.6|0
1705961100000|2024-01-22 22:05:00|17335.4|17323.4|17336|17324|17336|17324|17335.4|17323.4|0
1705961400000|2024-01-22 22:10:00|17336.1|17324.1|17335.7|17323.7|17336.2|17324.2|17334.8|17322.8|0
1705961700000|2024-01-22 22:15:00|17335.9|17323.9|17335.1|17323.1|17336|17324|17334.8|17322.8|0
1705962000000|2024-01-22 22:20:00|17335.4|17323.4|17335.2|17323.2|17335.5|17323.5|17334.6|17322.6|0
1705962300000|2024-01-22 22:25:00|17335.3|17323.3|17334.1|17322.1|17335.3|17323.3|17333.5|17321.5|0
1705962600000|2024-01-22 22:30:00|17334|17322|17333.2|17321.2|17334|17322|17333|17321|0
1705962900000|2024-01-22 22:35:00|17333.1|17321.1|17333.2|17321.2|17333.2|17321.2|17333.1|17321.1|0
1705963200000|2024-01-22 22:40:00|17333.1|17321.1|17331.2|17319.2|17333.2|17321.2|17331.1|17319.1|0
1705963500000|2024-01-22 22:45:00|17332.1|17320.1|17331.7|17319.7|17332.5|17320.5|17331|17319|0
1705963800000|2024-01-22 22:50:00|17331.5|17319.5|17332|17320|17332|17320|17331.2|17319.2|0
1705964100000|2024-01-22 22:55:00|17332.2|17320.2|17332|17320|17332.4|17320.4|17331.7|17319.7|0
1705964400000|2024-01-22 23:00:00|17333.5|17321.5|17333|17321|17334.6|17322.6|17329.1|17317.1|0
1705964700000|2024-01-22 23:05:00|17332.1|17320.1|17342.8|17330.8|17343.9|17331.9|17332.1|17320.1|0
1705965000000|2024-01-22 23:10:00|17343.1|17331.1|17339.3|17327.3|17343.6|17331.6|17338.3|17326.3|0
1705965300000|2024-01-22 23:15:00|17339.4|17327.4|17339.9|17327.9|17340.6|17328.6|17337.8|17325.8|0
1705965600000|2024-01-22 23:20:00|17339.3|17327.3|17338.5|17326.5|17340.5|17328.5|17337.6|17325.6|0
1705965900000|2024-01-22 23:25:00|17338.6|17326.6|17342.5|17330.5|17343.6|17331.6|17338.6|17326.6|0
1705966200000|2024-01-22 23:30:00|17342|17330|17348.5|17336.5|17348.5|17336.5|17342|17330|0
1705966500000|2024-01-22 23:35:00|17348.6|17336.6|17350.3|17338.3|17351|17339|17347.5|17335.5|0
1705966800000|2024-01-22 23:40:00|17350.4|17338.4|17351.3|17339.3|17352.6|17340.6|17348.5|17336.5|0
1705967100000|2024-01-22 23:45:00|17351.4|17339.4|17348.1|17336.1|17351.8|17339.8|17346.9|17334.9|0
1705967400000|2024-01-22 23:50:00|17348.3|17336.3|17346.4|17334.4|17348.9|17336.9|17343.9|17331.9|0
1705967700000|2024-01-22 23:55:00|17346.3|17334.3|17343|17331|17347|17335|17343|17331|0
1705968000000|2024-01-23 00:00:00|17342.9|17330.9|17349.3|17337.3|17350.9|17338.9|17342.8|17330.8|0
1705968300000|2024-01-23 00:05:00|17349|17337|17351|17339|17351.6|17339.6|17346.8|17334.8|0
1705968600000|2024-01-23 00:10:00|17351.1|17339.1|17344.4|17332.4|17351.5|17339.5|17343.8|17331.8|0
1705968900000|2024-01-23 00:15:00|17344.1|17332.1|17346|17334|17347.1|17335.1|17340|17328|0
1705969200000|2024-01-23 00:20:00|17345.5|17333.5|17346.5|17334.5|17348.5|17336.5|17344.9|17332.9|0
1705969500000|2024-01-23 00:25:00|17346.3|17334.3|17346.3|17334.3|17347.9|17335.9|17343.9|17331.9|0
1705969800000|2024-01-23 00:30:00|17346.4|17334.4|17349.1|17337.1|17349.4|17337.4|17346.3|17334.3|0
1705970100000|2024-01-23 00:35:00|17349.5|17337.5|17346.5|17334.5|17350|17338|17346.3|17334.3|0
1705970400000|2024-01-23 00:40:00|17346.6|17334.6|17350.3|17338.3|17350.3|17338.3|17345.8|17333.8|0
1705970700000|2024-01-23 00:45:00|17350.4|17338.4|17350.3|17338.3|17350.5|17338.5|17348.6|17336.6|0
1705971000000|2024-01-23 00:50:00|17350.4|17338.4|17352.6|17340.6|17353.5|17341.5|17350.4|17338.4|0
1705971300000|2024-01-23 00:55:00|17352.5|17340.5|17350.3|17338.3|17352.9|17340.9|17349.3|17337.3|0
1705971600000|2024-01-23 01:00:00|17351.1|17339.1|17345|17333|17351.6|17339.6|17344.6|17332.6|0
1705971900000|2024-01-23 01:05:00|17345.1|17333.1|17342.5|17330.5|17347.3|17335.3|17342.1|17330.1|0
1705972200000|2024-01-23 01:10:00|17342.6|17330.6|17339.4|17327.4|17343.4|17331.4|17338.1|17326.1|0
1705972500000|2024-01-23 01:15:00|17339.3|17327.3|17337.5|17325.5|17339.4|17327.4|17336.8|17324.8|0
1705972800000|2024-01-23 01:20:00|17336.6|17324.6|17342|17330|17343.5|17331.5|17336.6|17324.6|0
1705973100000|2024-01-23 01:25:00|17341.9|17329.9|17340.6|17328.6|17344|17332|17339.8|17327.8|0
1705973400000|2024-01-23 01:30:00|17341.3|17329.3|17338.4|17326.4|17341.8|17329.8|17333.4|17321.4|0
1705973700000|2024-01-23 01:35:00|17338.3|17326.3|17337.9|17325.9|17342.5|17330.5|17336.5|17324.5|0
1705974000000|2024-01-23 01:40:00|17337.6|17325.6|17336.1|17324.1|17339|17327|17335.3|17323.3|0
1705974300000|2024-01-23 01:45:00|17336.4|17324.4|17337.3|17325.3|17337.8|17325.8|17334.1|17322.1|0
1705974600000|2024-01-23 01:50:00|17337.1|17325.1|17340.8|17328.8|17341.5|17329.5|17336.8|17324.8|0
1705974900000|2024-01-23 01:55:00|17340.5|17328.5|17356.5|17344.5|17362.6|17350.6|17340.5|17328.5|0
1705975200000|2024-01-23 02:00:00|17356.4|17344.4|17365.4|17353.4|17365.4|17353.4|17348|17336|0
1705975500000|2024-01-23 02:05:00|17365.3|17353.3|17360.4|17348.4|17366|17354|17358.3|17346.3|0
1705975800000|2024-01-23 02:10:00|17360.3|17348.3|17363.3|17351.3|17364.3|17352.3|17359.5|17347.5|0
1705976100000|2024-01-23 02:15:00|17362.9|17350.9|17363.8|17351.8|17365.8|17353.8|17362.5|17350.5|0
1705976400000|2024-01-23 02:20:00|17364.1|17352.1|17360.5|17348.5|17364.3|17352.3|17360|17348|0
1705976700000|2024-01-23 02:25:00|17360.4|17348.4|17361.9|17349.9|17363|17351|17358.3|17346.3|0
1705977000000|2024-01-23 02:30:00|17362|17350|17361.9|17349.9|17364.3|17352.3|17361.8|17349.8|0
1705977300000|2024-01-23 02:35:00|17361.8|17349.8|17359.3|17347.3|17362|17350|17358.6|17346.6|0
1705977600000|2024-01-23 02:40:00|17359|17347|17357.5|17345.5|17359.1|17347.1|17354|17342|0
1705977900000|2024-01-23 02:45:00|17357.4|17345.4|17356.6|17344.6|17359.6|17347.6|17354.3|17342.3|0
1705978200000|2024-01-23 02:50:00|17356.8|17344.8|17353.5|17341.5|17358.1|17346.1|17352.3|17340.3|0
1705978500000|2024-01-23 02:55:00|17352.8|17340.8|17348.5|17336.5|17352.8|17340.8|17348|17336|0
1705978800000|2024-01-23 03:00:00|17349.4|17337.4|17351.3|17339.3|17352.6|17340.6|17349.3|17337.3|0
1705979100000|2024-01-23 03:05:00|17351.4|17339.4|17351.6|17339.6|17353|17341|17348.8|17336.8|0
1705979400000|2024-01-23 03:10:00|17351.5|17339.5|17347.3|17335.3|17353.1|17341.1|17345.3|17333.3|0
1705979700000|2024-01-23 03:15:00|17347.6|17335.6|17359.7|17347.7|17360.7|17348.7|17347.6|17335.6|0
1705980000000|2024-01-23 03:20:00|17359.8|17347.8|17365.7|17353.7|17366.2|17354.2|17359|17347|0
1705980300000|2024-01-23 03:25:00|17365.8|17353.8|17363.7|17351.7|17366.2|17354.2|17362.7|17350.7|0
1705980600000|2024-01-23 03:30:00|17363.5|17351.5|17362.3|17350.3|17365.3|17353.3|17361.4|17349.4|0
1705980900000|2024-01-23 03:35:00|17362.2|17350.2|17360.9|17348.9|17365.7|17353.7|17360.9|17348.9|0
1705981200000|2024-01-23 03:40:00|17361.2|17349.2|17353.7|17341.7|17361.2|17349.2|17353.5|17341.5|0
1705981500000|2024-01-23 03:45:00|17353.2|17341.2|17356.5|17344.5|17357.4|17345.4|17352.9|17340.9|0
1705981800000|2024-01-23 03:50:00|17356.7|17344.7|17350.2|17338.2|17357|17345|17350|17338|0
1705982100000|2024-01-23 03:55:00|17350.3|17338.3|17347.8|17335.8|17352.7|17340.7|17347.4|17335.4|0
1705982400000|2024-01-23 04:00:00|17347.9|17335.9|17358.4|17346.4|17358.7|17346.7|17347.3|17335.3|0
1705982700000|2024-01-23 04:05:00|17358.5|17346.5|17356.2|17344.2|17359|17347|17356.2|17344.2|0
1705983000000|2024-01-23 04:10:00|17356.3|17344.3|17360|17348|17360.7|17348.7|17356|17344|0
1705983300000|2024-01-23 04:15:00|17359.9|17347.9|17358.3|17346.3|17360.9|17348.9|17355.2|17343.2|0
1705983600000|2024-01-23 04:20:00|17358.2|17346.2|17359.4|17347.4|17362|17350|17358|17346|0
1705983900000|2024-01-23 04:25:00|17359.2|17347.2|17360|17348|17361.8|17349.8|17357.7|17345.7|0
1705984200000|2024-01-23 04:30:00|17360.2|17348.2|17357.4|17345.4|17360.4|17348.4|17357.3|17345.3|0
1705984500000|2024-01-23 04:35:00|17357.3|17345.3|17358.4|17346.4|17359.2|17347.2|17355.7|17343.7|0
1705984800000|2024-01-23 04:40:00|17358.3|17346.3|17358.7|17346.7|17360.2|17348.2|17357.4|17345.4|0
1705985100000|2024-01-23 04:45:00|17358.5|17346.5|17360.2|17348.2|17361|17349|17358.4|17346.4|0
1705985400000|2024-01-23 04:50:00|17360|17348|17358.2|17346.2|17361|17349|17357.8|17345.8|0
1705985700000|2024-01-23 04:55:00|17358.3|17346.3|17356.3|17344.3|17358.4|17346.4|17355.5|17343.5|0
1705986000000|2024-01-23 05:00:00|17357.3|17345.3|17360.5|17348.5|17361.7|17349.7|17357.3|17345.3|0
1705986300000|2024-01-23 05:05:00|17360.9|17348.9|17361.5|17349.5|17361.8|17349.8|17357.9|17345.9|0
1705986600000|2024-01-23 05:10:00|17361.2|17349.2|17360.9|17348.9|17362.3|17350.3|17359.7|17347.7|0
1705986900000|2024-01-23 05:15:00|17361|17349|17358.3|17346.3|17362|17350|17355.9|17343.9|0
1705987200000|2024-01-23 05:20:00|17358.2|17346.2|17360.8|17348.8|17361.2|17349.2|17357|17345|0
1705987500000|2024-01-23 05:25:00|17360.5|17348.5|17359.4|17347.4|17360.5|17348.5|17355.4|17343.4|0
1705987800000|2024-01-23 05:30:00|17358.9|17346.9|17356.9|17344.9|17359.7|17347.7|17351.4|17339.4|0
1705988100000|2024-01-23 05:35:00|17357.8|17345.8|17355.7|17343.7|17360.5|17348.5|17355.7|17343.7|0
1705988400000|2024-01-23 05:40:00|17356.2|17344.2|17354.7|17342.7|17356.9|17344.9|17354.2|17342.2|0
1705988700000|2024-01-23 05:45:00|17354.9|17342.9|17351.5|17339.5|17354.9|17342.9|17350.7|17338.7|0
1705989000000|2024-01-23 05:50:00|17351.3|17339.3|17351.7|17339.7|17353.2|17341.2|17349.4|17337.4|0
1705989300000|2024-01-23 05:55:00|17351.8|17339.8|17352.4|17340.4|17356|17344|17351.4|17339.4|0
1705989600000|2024-01-23 06:00:00|17352.2|17340.2|17356.2|17344.2|17357.4|17345.4|17352|17340|0
1705989900000|2024-01-23 06:05:00|17356|17344|17355.5|17343.5|17356.4|17344.4|17350.5|17338.5|0
1705990200000|2024-01-23 06:10:00|17355.7|17343.7|17355.3|17343.3|17356.8|17344.8|17354.4|17342.4|0
1705990500000|2024-01-23 06:15:00|17355.4|17343.4|17358.5|17346.5|17358.9|17346.9|17354.8|17342.8|0
1705990800000|2024-01-23 06:20:00|17358.7|17346.7|17356.9|17344.9|17359.7|17347.7|17356|17344|0
1705991100000|2024-01-23 06:25:00|17356.8|17344.8|17358|17346|17358.5|17346.5|17355.8|17343.8|0
1705991400000|2024-01-23 06:30:00|17357.3|17345.3|17357.3|17345.3|17357.9|17345.9|17354.2|17342.2|0
1705991700000|2024-01-23 06:35:00|17357.5|17345.5|17355.4|17343.4|17357.8|17345.8|17353.7|17341.7|0
1705992000000|2024-01-23 06:40:00|17355.8|17343.8|17353.4|17341.4|17357.9|17345.9|17353|17341|0
1705992300000|2024-01-23 06:45:00|17353.3|17341.3|17359.9|17347.9|17362.2|17350.2|17353.3|17341.3|0
1705992600000|2024-01-23 06:50:00|17360|17348|17355.4|17343.4|17361.4|17349.4|17354.5|17342.5|0
1705992900000|2024-01-23 06:55:00|17355.9|17343.9|17358.7|17346.7|17360.9|17348.9|17355.7|17343.7|0
1705993200000|2024-01-23 07:00:00|17360.2|17348.2|17364.2|17352.2|17365.8|17353.8|17357.5|17345.5|0
1705993500000|2024-01-23 07:05:00|17364.3|17352.3|17366.5|17354.5|17368.2|17356.2|17364.3|17352.3|0
1705993800000|2024-01-23 07:10:00|17366.7|17354.7|17367.9|17355.9|17368.8|17356.8|17363.4|17351.4|0
1705994100000|2024-01-23 07:15:00|17368|17356|17366.8|17354.8|17368.2|17356.2|17363.2|17351.2|0
1705994400000|2024-01-23 07:20:00|17366.9|17354.9|17365|17353|17369|17357|17364.2|17352.2|0
1705994700000|2024-01-23 07:25:00|17364.9|17352.9|17365.9|17353.9|17366|17354|17361.9|17349.9|0
1705995000000|2024-01-23 07:30:00|17365.2|17353.2|17357.2|17345.2|17365.4|17353.4|17356.4|17344.4|0
1705995300000|2024-01-23 07:35:00|17356.8|17344.8|17362.8|17350.8|17363.2|17351.2|17354.7|17342.7|0
1705995600000|2024-01-23 07:40:00|17362.7|17350.7|17359.2|17347.2|17363.2|17351.2|17357|17345|0
1705995900000|2024-01-23 07:45:00|17359|17347|17356|17344|17360.3|17348.3|17354.8|17342.8|0
1705996200000|2024-01-23 07:50:00|17356.4|17344.4|17359.8|17347.8|17361.4|17349.4|17355.5|17343.5|0
1705996500000|2024-01-23 07:55:00|17360|17348|17361.7|17349.7|17362.2|17350.2|17357.7|17345.7|0
1705996800000|2024-01-23 08:00:00|17359|17347|17358.3|17346.3|17364|17352|17353.7|17341.7|0
1705997100000|2024-01-23 08:05:00|17357.7|17345.7|17359.9|17347.9|17364|17352|17355.9|17343.9|0
1705997400000|2024-01-23 08:10:00|17361.2|17349.2|17346.4|17334.4|17361.7|17349.7|17344.7|17332.7|0
1705997700000|2024-01-23 08:15:00|17346.9|17334.9|17333.9|17321.9|17348.3|17336.3|17330.8|17318.8|0
1705998000000|2024-01-23 08:20:00|17334.4|17322.4|17322.2|17310.2|17334.4|17322.4|17319.5|17307.5|0
1705998300000|2024-01-23 08:25:00|17323.3|17311.3|17322.3|17310.3|17324.9|17312.9|17318.4|17306.4|0
1705998600000|2024-01-23 08:30:00|17323.8|17311.8|17327.4|17315.4|17329.2|17317.2|17322.2|17310.2|0
1705998900000|2024-01-23 08:35:00|17327|17315|17320.2|17308.2|17327|17315|17318.4|17306.4|0
1705999200000|2024-01-23 08:40:00|17319.8|17307.8|17319.4|17307.4|17321.9|17309.9|17304|17292|0
1705999500000|2024-01-23 08:45:00|17320.2|17308.2|17314.9|17302.9|17320.9|17308.9|17313.2|17301.2|0
1705999800000|2024-01-23 08:50:00|17314.4|17302.4|17316|17304|17319.2|17307.2|17312.7|17300.7|0
1706000100000|2024-01-23 08:55:00|17316.2|17304.2|17319|17307|17319.7|17307.7|17314.3|17302.3|0
1706000400000|2024-01-23 09:00:00|17318.8|17306.8|17326.7|17314.7|17334.7|17322.7|17316.3|17304.3|0
1706000700000|2024-01-23 09:05:00|17326.4|17314.4|17330.4|17318.4|17330.7|17318.7|17323.7|17311.7|0
1706001000000|2024-01-23 09:10:00|17330.3|17318.3|17338|17326|17340.7|17328.7|17330.2|17318.2|0
1706001300000|2024-01-23 09:15:00|17337.8|17325.8|17342.2|17330.2|17345.2|17333.2|17336.4|17324.4|0
1706001600000|2024-01-23 09:20:00|17342.3|17330.3|17346.8|17334.8|17347.4|17335.4|17340.2|17328.2|0
1706001900000|2024-01-23 09:25:00|17346.7|17334.7|17337.7|17325.7|17346.7|17334.7|17336.2|17324.2|0
1706002200000|2024-01-23 09:30:00|17337.4|17325.4|17340.5|17328.5|17345.7|17333.7|17336|17324|0
1706002500000|2024-01-23 09:35:00|17340|17328|17340.9|17328.9|17343.4|17331.4|17335.2|17323.2|0
1706002800000|2024-01-23 09:40:00|17340.7|17328.7|17347.4|17335.4|17347.8|17335.8|17338.2|17326.2|0
1706003100000|2024-01-23 09:45:00|17348.4|17336.4|17347.3|17335.3|17348.7|17336.7|17343.5|17331.5|0
1706003400000|2024-01-23 09:50:00|17346.7|17334.7|17344.8|17332.8|17347.3|17335.3|17343.8|17331.8|0
1706003700000|2024-01-23 09:55:00|17344.4|17332.4|17345.3|17333.3|17347|17335|17344.2|17332.2|0
1706004000000|2024-01-23 10:00:00|17344.8|17332.8|17335.2|17323.2|17345.3|17333.3|17335.2|17323.2|0
1706004300000|2024-01-23 10:05:00|17334.9|17322.9|17325.2|17313.2|17335.3|17323.3|17323.8|17311.8|0
1706004600000|2024-01-23 10:10:00|17324.9|17312.9|17323.2|17311.2|17324.9|17312.9|17318.2|17306.2|0
1706004900000|2024-01-23 10:15:00|17323|17311|17333.9|17321.9|17335.2|17323.2|17321.8|17309.8|0
1706005200000|2024-01-23 10:20:00|17334.2|17322.2|17336.8|17324.8|17338.9|17326.9|17334|17322|0
1706005500000|2024-01-23 10:25:00|17336.4|17324.4|17335.4|17323.4|17339.2|17327.2|17335.4|17323.4|0
1706005800000|2024-01-23 10:30:00|17335.3|17323.3|17327.7|17315.7|17336.7|17324.7|17326.2|17314.2|0
1706006100000|2024-01-23 10:35:00|17328.4|17316.4|17325|17313|17328.4|17316.4|17322.7|17310.7|0
1706006400000|2024-01-23 10:40:00|17324.9|17312.9|17329.7|17317.7|17337|17325|17324.9|17312.9|0
1706006700000|2024-01-23 10:45:00|17329.8|17317.8|17331.4|17319.4|17335.3|17323.3|17329.2|17317.2|0
1706007000000|2024-01-23 10:50:00|17330.9|17318.9|17326.2|17314.2|17332.2|17320.2|17325.4|17313.4|0
1706007300000|2024-01-23 10:55:00|17325.9|17313.9|17330.2|17318.2|17330.2|17318.2|17323.7|17311.7|0
1706007600000|2024-01-23 11:00:00|17330.7|17318.7|17340|17328|17341.4|17329.4|17330.7|17318.7|0
1706007900000|2024-01-23 11:05:00|17339.9|17327.9|17339.4|17327.4|17342.5|17330.5|17337.4|17325.4|0
1706008200000|2024-01-23 11:10:00|17339.7|17327.7|17340.9|17328.9|17341.8|17329.8|17337.2|17325.2|0
1706008500000|2024-01-23 11:15:00|17340.8|17328.8|17337.2|17325.2|17341.5|17329.5|17336.7|17324.7|0
1706008800000|2024-01-23 11:20:00|17337.3|17325.3|17334|17322|17339.7|17327.7|17330.8|17318.8|0
1706009100000|2024-01-23 11:25:00|17335|17323|17333.4|17321.4|17337.9|17325.9|17332.4|17320.4|0
1706009400000|2024-01-23 11:30:00|17333.3|17321.3|17344.8|17332.8|17345.9|17333.9|17332.8|17320.8|0
1706009700000|2024-01-23 11:35:00|17345|17333|17350.3|17338.3|17351.2|17339.2|17345|17333|0
1706010000000|2024-01-23 11:40:00|17349.9|17337.9|17353.2|17341.2|17353.9|17341.9|17345.3|17333.3|0
1706010300000|2024-01-23 11:45:00|17353.3|17341.3|17351.2|17339.2|17354.8|17342.8|17348.2|17336.2|0
1706010600000|2024-01-23 11:50:00|17351.5|17339.5|17354.7|17342.7|17355.2|17343.2|17348.4|17336.4|0
1706010900000|2024-01-23 11:55:00|17355.2|17343.2|17356.2|17344.2|17359.7|17347.7|17352.8|17340.8|0
1706011200000|2024-01-23 12:00:00|17356.3|17344.3|17357.3|17345.3|17358.4|17346.4|17351.3|17339.3|0
1706011500000|2024-01-23 12:05:00|17357.2|17345.2|17357.8|17345.8|17360.8|17348.8|17356.2|17344.2|0
1706011800000|2024-01-23 12:10:00|17357.9|17345.9|17358.7|17346.7|17361.9|17349.9|17356.2|17344.2|0
1706012100000|2024-01-23 12:15:00|17358.4|17346.4|17355.7|17343.7|17358.4|17346.4|17352.2|17340.2|0
1706012400000|2024-01-23 12:20:00|17355.8|17343.8|17355.7|17343.7|17359.8|17347.8|17355.7|17343.7|0
1706012700000|2024-01-23 12:25:00|17355.5|17343.5|17352.4|17340.4|17356|17344|17349.9|17337.9|0
1706013000000|2024-01-23 12:30:00|17351.4|17339.4|17355.3|17343.3|17356.5|17344.5|17351.2|17339.2|0
1706013300000|2024-01-23 12:35:00|17355.2|17343.2|17363.7|17351.7|17363.8|17351.8|17353.5|17341.5|0
1706013600000|2024-01-23 12:40:00|17363.8|17351.8|17357.4|17345.4|17369.4|17357.4|17356.3|17344.3|0
1706013900000|2024-01-23 12:45:00|17356.9|17344.9|17351.9|17339.9|17358.5|17346.5|17351|17339|0
1706014200000|2024-01-23 12:50:00|17352|17340|17357.2|17345.2|17357.9|17345.9|17348.3|17336.3|0
1706014500000|2024-01-23 12:55:00|17357|17345|17363.7|17351.7|17363.7|17351.7|17356.8|17344.8|0
1706014800000|2024-01-23 13:00:00|17364.5|17352.5|17370.3|17358.3|17372.7|17360.7|17362.7|17350.7|0
1706015100000|2024-01-23 13:05:00|17370.7|17358.7|17372.3|17360.3|17372.3|17360.3|17366.4|17354.4|0
1706015400000|2024-01-23 13:10:00|17372.2|17360.2|17369.4|17357.4|17372.7|17360.7|17364.2|17352.2|0
1706015700000|2024-01-23 13:15:00|17368.8|17356.8|17374.9|17362.9|17377.4|17365.4|17368.5|17356.5|0
1706016000000|2024-01-23 13:20:00|17374.8|17362.8|17383.9|17371.9|17386.4|17374.4|17374.5|17362.5|0
1706016300000|2024-01-23 13:25:00|17383.7|17371.7|17389.5|17377.5|17389.7|17377.7|17380.7|17368.7|0
1706016600000|2024-01-23 13:30:00|17389.4|17377.4|17386.7|17374.7|17392|17380|17381.4|17369.4|0
1706016900000|2024-01-23 13:35:00|17387|17375|17402.9|17390.9|17406.2|17394.2|17385.9|17373.9|0
1706017200000|2024-01-23 13:40:00|17402.2|17390.2|17403.2|17391.2|17407.4|17395.4|17401.3|17389.3|0
1706017500000|2024-01-23 13:45:00|17403.3|17391.3|17390.4|17378.4|17403.7|17391.7|17385.9|17373.9|0
1706017800000|2024-01-23 13:50:00|17390|17378|17389.9|17377.9|17390.9|17378.9|17383.5|17371.5|0
1706018100000|2024-01-23 13:55:00|17389.7|17377.7|17381.7|17369.7|17389.7|17377.7|17377.5|17365.5|0
1706018400000|2024-01-23 14:00:00|17380.4|17368.4|17378.8|17366.8|17381.4|17369.4|17376.2|17364.2|0
1706018700000|2024-01-23 14:05:00|17378.9|17366.9|17364.4|17352.4|17382.4|17370.4|17364.4|17352.4|0
1706019000000|2024-01-23 14:10:00|17365.2|17353.2|17373.7|17361.7|17374|17362|17364.8|17352.8|0
1706019300000|2024-01-23 14:15:00|17373.9|17361.9|17368.7|17356.7|17373.9|17361.9|17365.2|17353.2|0
1706019600000|2024-01-23 14:20:00|17368.4|17356.4|17360.5|17348.5|17368.7|17356.7|17359.8|17347.8|0
1706019900000|2024-01-23 14:25:00|17362.3|17350.3|17370.3|17358.3|17373.9|17361.9|17357.2|17345.2|0
1706020200000|2024-01-23 14:30:00|17367.4|17355.4|17304.2|17292.2|17367.4|17355.4|17299.4|17287.4|0
1706020500000|2024-01-23 14:35:00|17301.7|17289.7|17338.4|17326.4|17345.3|17333.3|17292.8|17280.8|0
1706020800000|2024-01-23 14:40:00|17338.9|17326.9|17338.2|17326.2|17353.4|17341.4|17333.2|17321.2|0
1706021100000|2024-01-23 14:45:00|17337.8|17325.8|17352.7|17340.7|17355.9|17343.9|17332.2|17320.2|0
1706021400000|2024-01-23 14:50:00|17351.9|17339.9|17359.2|17347.2|17362.8|17350.8|17344.8|17332.8|0
1706021700000|2024-01-23 14:55:00|17359.4|17347.4|17354.7|17342.7|17367.1|17355.1|17344.9|17332.9|0
1706022000000|2024-01-23 15:00:00|17355.1|17343.1|17345.6|17333.6|17363.8|17351.8|17341.1|17329.1|0
1706022300000|2024-01-23 15:05:00|17345.3|17333.3|17347.1|17335.1|17359.1|17347.1|17337.8|17325.8|0
1706022600000|2024-01-23 15:10:00|17346.6|17334.6|17358.3|17346.3|17364.6|17352.6|17342.2|17330.2|0
1706022900000|2024-01-23 15:15:00|17357.3|17345.3|17341.6|17329.6|17361.2|17349.2|17332.2|17320.2|0
1706023200000|2024-01-23 15:20:00|17343.6|17331.6|17323|17311|17343.6|17331.6|17313|17301|0
1706023500000|2024-01-23 15:25:00|17322.6|17310.6|17346.3|17334.3|17349.2|17337.2|17317.8|17305.8|0
1706023800000|2024-01-23 15:30:00|17347.1|17335.1|17334.2|17322.2|17348.6|17336.6|17329.3|17317.3|0
1706024100000|2024-01-23 15:35:00|17335.6|17323.6|17355.6|17343.6|17355.6|17343.6|17333.5|17321.5|0
1706024400000|2024-01-23 15:40:00|17354.8|17342.8|17347.7|17335.7|17358.3|17346.3|17342.3|17330.3|0
1706024700000|2024-01-23 15:45:00|17347.8|17335.8|17341.3|17329.3|17350.3|17338.3|17335.8|17323.8|0
1706025000000|2024-01-23 15:50:00|17340.1|17328.1|17331.6|17319.6|17343.1|17331.1|17325.1|17313.1|0
1706025300000|2024-01-23 15:55:00|17332.3|17320.3|17334.5|17322.5|17340.6|17328.6|17329.1|17317.1|0
1706025600000|2024-01-23 16:00:00|17334.1|17322.1|17350.7|17338.7|17354|17342|17329.1|17317.1|0
1706025900000|2024-01-23 16:05:00|17350.2|17338.2|17351.8|17339.8|17361|17349|17348|17336|0
1706026200000|2024-01-23 16:10:00|17350.8|17338.8|17337.5|17325.5|17360.3|17348.3|17336.3|17324.3|0
1706026500000|2024-01-23 16:15:00|17337.6|17325.6|17326|17314|17341.1|17329.1|17317.6|17305.6|0
1706026800000|2024-01-23 16:20:00|17325.8|17313.8|17325.6|17313.6|17336.6|17324.6|17322.1|17310.1|0
1706027100000|2024-01-23 16:25:00|17326|17314|17324.2|17312.2|17330.2|17318.2|17319.7|17307.7|0
1706027400000|2024-01-23 16:30:00|17323|17311|17312.8|17300.8|17324.7|17312.7|17310.5|17298.5|0
1706027700000|2024-01-23 16:35:00|17311.3|17299.3|17323|17311|17327.6|17315.6|17309.8|17297.8|0
1706028000000|2024-01-23 16:40:00|17324.1|17312.1|17331.1|17319.1|17331.7|17319.7|17315.5|17303.5|0
1706028300000|2024-01-23 16:45:00|17332.1|17320.1|17327.5|17315.5|17340.1|17328.1|17327.5|17315.5|0
1706028600000|2024-01-23 16:50:00|17328.2|17316.2|17346.4|17334.4|17346.7|17334.7|17328.2|17316.2|0
1706028900000|2024-01-23 16:55:00|17346.7|17334.7|17348.9|17336.9|17350.2|17338.2|17340.4|17328.4|0
1706029200000|2024-01-23 17:00:00|17348.2|17336.2|17339.6|17327.6|17350.9|17338.9|17334.7|17322.7|0
1706029500000|2024-01-23 17:05:00|17339.2|17327.2|17340.4|17328.4|17342.5|17330.5|17333.9|17321.9|0
1706029800000|2024-01-23 17:10:00|17340.1|17328.1|17341.4|17329.4|17346|17334|17336.1|17324.1|0
1706030100000|2024-01-23 17:15:00|17340.5|17328.5|17335.9|17323.9|17341.4|17329.4|17333.5|17321.5|0
1706030400000|2024-01-23 17:20:00|17336|17324|17329.2|17317.2|17339.7|17327.7|17324.4|17312.4|0
1706030700000|2024-01-23 17:25:00|17327.9|17315.9|17332.6|17320.6|17336.1|17324.1|17326.7|17314.7|0
1706031000000|2024-01-23 17:30:00|17332.2|17320.2|17329.9|17317.9|17336.7|17324.7|17328.5|17316.5|0
1706031300000|2024-01-23 17:35:00|17329.6|17317.6|17334.5|17322.5|17338.7|17326.7|17326.1|17314.1|0
1706031600000|2024-01-23 17:40:00|17334.4|17322.4|17334.6|17322.6|17337.7|17325.7|17330.1|17318.1|0
1706031900000|2024-01-23 17:45:00|17334.5|17322.5|17345.2|17333.2|17347.7|17335.7|17334|17322|0
1706032200000|2024-01-23 17:50:00|17346.2|17334.2|17362|17350|17362|17350|17346.2|17334.2|0
1706032500000|2024-01-23 17:55:00|17361.9|17349.9|17371.5|17359.5|17374.7|17362.7|17359.9|17347.9|0
1706032800000|2024-01-23 18:00:00|17371.6|17359.6|17364.6|17352.6|17374.4|17362.4|17362.7|17350.7|0
1706033100000|2024-01-23 18:05:00|17363.5|17351.5|17358.9|17346.9|17366.4|17354.4|17356.5|17344.5|0
1706033400000|2024-01-23 18:10:00|17359.6|17347.6|17358.6|17346.6|17363.1|17351.1|17357|17345|0
1706033700000|2024-01-23 18:15:00|17359.1|17347.1|17365.5|17353.5|17367|17355|17357.1|17345.1|0
1706034000000|2024-01-23 18:20:00|17364.9|17352.9|17361.1|17349.1|17371.1|17359.1|17361.1|17349.1|0
1706034300000|2024-01-23 18:25:00|17361.4|17349.4|17357.9|17345.9|17366.6|17354.6|17357.4|17345.4|0
1706034600000|2024-01-23 18:30:00|17359.2|17347.2|17352.4|17340.4|17360.4|17348.4|17347.1|17335.1|0
1706034900000|2024-01-23 18:35:00|17352.6|17340.6|17344.6|17332.6|17354.6|17342.6|17342.2|17330.2|0
1706035200000|2024-01-23 18:40:00|17344.7|17332.7|17352.1|17340.1|17353.2|17341.2|17344|17332|0
1706035500000|2024-01-23 18:45:00|17352.4|17340.4|17363|17351|17363.9|17351.9|17350.6|17338.6|0
1706035800000|2024-01-23 18:50:00|17363.2|17351.2|17364.7|17352.7|17369.2|17357.2|17362|17350|0
1706036100000|2024-01-23 18:55:00|17365|17353|17364.1|17352.1|17367.1|17355.1|17353.6|17341.6|0
1706036400000|2024-01-23 19:00:00|17364.5|17352.5|17358.2|17346.2|17368.9|17356.9|17357.1|17345.1|0
1706036700000|2024-01-23 19:05:00|17358.4|17346.4|17354|17342|17358.5|17346.5|17349.6|17337.6|0
1706037000000|2024-01-23 19:10:00|17353.7|17341.7|17356.2|17344.2|17365.4|17353.4|17352.7|17340.7|0
1706037300000|2024-01-23 19:15:00|17356.1|17344.1|17355.5|17343.5|17357.1|17345.1|17348.7|17336.7|0
1706037600000|2024-01-23 19:20:00|17354.6|17342.6|17354.7|17342.7|17358.5|17346.5|17352.6|17340.6|0
1706037900000|2024-01-23 19:25:00|17355|17343|17354.1|17342.1|17355.5|17343.5|17347.4|17335.4|0
1706038200000|2024-01-23 19:30:00|17353.7|17341.7|17349.9|17337.9|17354.7|17342.7|17346|17334|0
1706038500000|2024-01-23 19:35:00|17350.1|17338.1|17358.1|17346.1|17360.1|17348.1|17347.9|17335.9|0
1706038800000|2024-01-23 19:40:00|17358.9|17346.9|17364.7|17352.7|17366.2|17354.2|17358.2|17346.2|0
1706039100000|2024-01-23 19:45:00|17364.9|17352.9|17370.5|17358.5|17379.4|17367.4|17364.7|17352.7|0
1706039400000|2024-01-23 19:50:00|17370.6|17358.6|17372.9|17360.9|17373.4|17361.4|17365.5|17353.5|0
1706039700000|2024-01-23 19:55:00|17373.2|17361.2|17375.6|17363.6|17381.7|17369.7|17372.9|17360.9|0
1706040000000|2024-01-23 20:00:00|17376.9|17364.9|17377.4|17365.4|17382.1|17370.1|17371|17359|0
1706040300000|2024-01-23 20:05:00|17377.7|17365.7|17384|17372|17388.7|17376.7|17375.1|17363.1|0
1706040600000|2024-01-23 20:10:00|17385.1|17373.1|17398.5|17386.5|17403|17391|17385.1|17373.1|0
1706040900000|2024-01-23 20:15:00|17399.1|17387.1|17395.9|17383.9|17400.9|17388.9|17388.2|17376.2|0
1706041200000|2024-01-23 20:20:00|17396.1|17384.1|17392.6|17380.6|17400.2|17388.2|17391.9|17379.9|0
1706041500000|2024-01-23 20:25:00|17391.7|17379.7|17391.1|17379.1|17393.1|17381.1|17386.5|17374.5|0
1706041800000|2024-01-23 20:30:00|17390.6|17378.6|17389.2|17377.2|17395.1|17383.1|17386.9|17374.9|0
1706042100000|2024-01-23 20:35:00|17388.5|17376.5|17381.5|17369.5|17388.6|17376.6|17380.9|17368.9|0
1706042400000|2024-01-23 20:40:00|17381|17369|17389|17377|17390|17378|17377.4|17365.4|0
1706042700000|2024-01-23 20:45:00|17389.5|17377.5|17383.9|17371.9|17394.5|17382.5|17380.1|17368.1|0
1706043000000|2024-01-23 20:50:00|17385.5|17373.5|17412.4|17400.4|17412.5|17400.5|17384.5|17372.5|0
1706043300000|2024-01-23 20:55:00|17410.9|17398.9|17408.4|17396.4|17419|17407|17406.9|17394.9|0
1706043600000|2024-01-23 21:00:00|17409.4|17397.4|17411.7|17399.7|17432.7|17420.7|17404.9|17392.9|0
1706043900000|2024-01-23 21:05:00|17410.1|17398.1|17401|17389|17411.9|17399.9|17391.2|17379.2|0
1706044200000|2024-01-23 21:10:00|17400.5|17388.5|17412.5|17400.5|17412.5|17400.5|17396.9|17384.9|0
1706044500000|2024-01-23 21:15:00|17411.7|17399.7|17419.5|17407.5|17420.5|17408.5|17409|17397|0
1706044800000|2024-01-23 21:20:00|17419.4|17407.4|17417.6|17405.6|17419.4|17407.4|17414.6|17402.6|0
1706045100000|2024-01-23 21:25:00|17417.1|17405.1|17421.9|17409.9|17422.1|17410.1|17416.2|17404.2|0
1706045400000|2024-01-23 21:30:00|17421.1|17409.1|17425.2|17413.2|17425.7|17413.7|17420.5|17408.5|0
1706045700000|2024-01-23 21:35:00|17425|17413|17427.4|17415.4|17428.1|17416.1|17423.5|17411.5|0
1706046000000|2024-01-23 21:40:00|17427.2|17415.2|17434.5|17422.5|17435.5|17423.5|17427.2|17415.2|0
1706046300000|2024-01-23 21:45:00|17434.7|17422.7|17436.7|17424.7|17436.9|17424.9|17432|17420|0
1706046600000|2024-01-23 21:50:00|17436.9|17424.9|17434.7|17422.7|17438.4|17426.4|17433.9|17421.9|0
1706046900000|2024-01-23 21:55:00|17434.9|17422.9|17433.9|17421.9|17436.2|17424.2|17431.9|17419.9|0
1706047200000|2024-01-23 22:00:00|17433.8|17421.8|17435.8|17423.8|17435.9|17423.9|17430.3|17418.3|0
1706047500000|2024-01-23 22:05:00|17435.5|17423.5|17433.9|17421.9|17435.9|17423.9|17433.5|17421.5|0
1706047800000|2024-01-23 22:10:00|17434.1|17422.1|17433.3|17421.3|17434.5|17422.5|17432.6|17420.6|0
1706048100000|2024-01-23 22:15:00|17432.9|17420.9|17433.9|17421.9|17434.8|17422.8|17432.8|17420.8|0
1706048400000|2024-01-23 22:20:00|17434.1|17422.1|17434.4|17422.4|17436.8|17424.8|17434.1|17422.1|0
1706048700000|2024-01-23 22:25:00|17434.3|17422.3|17434.7|17422.7|17436|17424|17434.3|17422.3|0
1706049000000|2024-01-23 22:30:00|17434.6|17422.6|17435.7|17423.7|17435.7|17423.7|17434.4|17422.4|0
1706049300000|2024-01-23 22:35:00|17435|17423|17434.2|17422.2|17435.4|17423.4|17434.1|17422.1|0
1706049600000|2024-01-23 22:40:00|17434|17422|17433.6|17421.6|17434|17422|17433.5|17421.5|0
1706049900000|2024-01-23 22:45:00|17433.8|17421.8|17435|17423|17435|17423|17433.6|17421.6|0
1706050200000|2024-01-23 22:50:00|17435.8|17423.8|17434.8|17422.8|17435.9|17423.9|17434.3|17422.3|0
1706050500000|2024-01-23 22:55:00|17434.7|17422.7|17434.4|17422.4|17434.9|17422.9|17433.9|17421.9|0
1706050800000|2024-01-23 23:00:00|17433.7|17421.7|17445.4|17433.4|17447.7|17435.7|17433.7|17421.7|0
1706051100000|2024-01-23 23:05:00|17444.7|17432.7|17451.7|17439.7|17456.5|17444.5|17444.7|17432.7|0
1706051400000|2024-01-23 23:10:00|17452.7|17440.7|17453.4|17441.4|17456.4|17444.4|17450.1|17438.1|0
1706051700000|2024-01-23 23:15:00|17453.6|17441.6|17453.5|17441.5|17455.6|17443.6|17452.5|17440.5|0
1706052000000|2024-01-23 23:20:00|17453.4|17441.4|17454|17442|17456|17444|17452.2|17440.2|0
1706052300000|2024-01-23 23:25:00|17453.5|17441.5|17453.2|17441.2|17454.6|17442.6|17452.6|17440.6|0
1706052600000|2024-01-23 23:30:00|17453.4|17441.4|17453.5|17441.5|17455.1|17443.1|17451.6|17439.6|0
1706052900000|2024-01-23 23:35:00|17454.1|17442.1|17456.1|17444.1|17457.2|17445.2|17453.7|17441.7|0
1706053200000|2024-01-23 23:40:00|17455.5|17443.5|17454.2|17442.2|17457.7|17445.7|17454.2|17442.2|0
1706053500000|2024-01-23 23:45:00|17454.4|17442.4|17454.5|17442.5|17456.1|17444.1|17453.4|17441.4|0
1706053800000|2024-01-23 23:50:00|17454.2|17442.2|17455|17443|17455.7|17443.7|17452.7|17440.7|0
1706054100000|2024-01-23 23:55:00|17455.1|17443.1|17456.1|17444.1|17457.9|17445.9|17454.9|17442.9|0
1706054400000|2024-01-24 00:00:00|17455.7|17443.7|17453.9|17441.9|17457.1|17445.1|17452.7|17440.7|0
1706054700000|2024-01-24 00:05:00|17453.7|17441.7|17452.7|17440.7|17454.1|17442.1|17451.2|17439.2|0
1706055000000|2024-01-24 00:10:00|17452.6|17440.6|17452.5|17440.5|17453.7|17441.7|17452.2|17440.2|0
1706055300000|2024-01-24 00:15:00|17452.4|17440.4|17458|17446|17458.1|17446.1|17452.1|17440.1|0
1706055600000|2024-01-24 00:20:00|17457.9|17445.9|17456|17444|17458.4|17446.4|17455.5|17443.5|0
1706055900000|2024-01-24 00:25:00|17456.1|17444.1|17453|17441|17456.1|17444.1|17452.2|17440.2|0
1706056200000|2024-01-24 00:30:00|17452.9|17440.9|17451.2|17439.2|17454.4|17442.4|17450.9|17438.9|0
1706056500000|2024-01-24 00:35:00|17451.4|17439.4|17453.2|17441.2|17454.4|17442.4|17451.1|17439.1|0
1706056800000|2024-01-24 00:40:00|17453.7|17441.7|17455.9|17443.9|17456.1|17444.1|17453.7|17441.7|0
1706057100000|2024-01-24 00:45:00|17456|17444|17456.4|17444.4|17457.2|17445.2|17454.1|17442.1|0
1706057400000|2024-01-24 00:50:00|17456.6|17444.6|17463.1|17451.1|17463.4|17451.4|17456.2|17444.2|0
1706057700000|2024-01-24 00:55:00|17463|17451|17465.5|17453.5|17468.5|17456.5|17461|17449|0
1706058000000|2024-01-24 01:00:00|17464.5|17452.5|17454.2|17442.2|17465.4|17453.4|17453.6|17441.6|0
1706058300000|2024-01-24 01:05:00|17454.4|17442.4|17453.5|17441.5|17455|17443|17452.7|17440.7|0
1706058600000|2024-01-24 01:10:00|17453.4|17441.4|17454.6|17442.6|17457.7|17445.7|17453.4|17441.4|0
1706058900000|2024-01-24 01:15:00|17454.7|17442.7|17452|17440|17455.6|17443.6|17449.7|17437.7|0
1706059200000|2024-01-24 01:20:00|17452.4|17440.4|17452.6|17440.6|17454.4|17442.4|17449.2|17437.2|0
1706059500000|2024-01-24 01:25:00|17452.5|17440.5|17453.9|17441.9|17455|17443|17452.1|17440.1|0
1706059800000|2024-01-24 01:30:00|17454.1|17442.1|17459|17447|17459.1|17447.1|17454.1|17442.1|0
1706060100000|2024-01-24 01:35:00|17459.1|17447.1|17459.5|17447.5|17462.5|17450.5|17457.5|17445.5|0
1706060400000|2024-01-24 01:40:00|17459.9|17447.9|17459.7|17447.7|17463.4|17451.4|17458|17446|0
1706060700000|2024-01-24 01:45:00|17460|17448|17461.4|17449.4|17461.6|17449.6|17456.9|17444.9|0
1706061000000|2024-01-24 01:50:00|17461.2|17449.2|17462.7|17450.7|17463.6|17451.6|17460|17448|0
1706061300000|2024-01-24 01:55:00|17463|17451|17462.7|17450.7|17464|17452|17460.7|17448.7|0
1706061600000|2024-01-24 02:00:00|17462.6|17450.6|17463.6|17451.6|17467.2|17455.2|17462.6|17450.6|0
1706061900000|2024-01-24 02:05:00|17463|17451|17465.5|17453.5|17465.9|17453.9|17460.2|17448.2|0
1706062200000|2024-01-24 02:10:00|17465.6|17453.6|17460|17448|17465.6|17453.6|17459.9|17447.9|0
1706062500000|2024-01-24 02:15:00|17460.5|17448.5|17460.1|17448.1|17463.3|17451.3|17458.5|17446.5|0
1706062800000|2024-01-24 02:20:00|17460.3|17448.3|17463.4|17451.4|17463.9|17451.9|17459.5|17447.5|0
1706063100000|2024-01-24 02:25:00|17463.5|17451.5|17465.3|17453.3|17465.4|17453.4|17462.4|17450.4|0
1706063400000|2024-01-24 02:30:00|17465.1|17453.1|17465.8|17453.8|17466.4|17454.4|17463.5|17451.5|0
1706063700000|2024-01-24 02:35:00|17465.9|17453.9|17464.8|17452.8|17467.1|17455.1|17462.5|17450.5|0
1706064000000|2024-01-24 02:40:00|17464.9|17452.9|17464.1|17452.1|17465.1|17453.1|17462|17450|0
1706064300000|2024-01-24 02:45:00|17464.3|17452.3|17465.6|17453.6|17466.1|17454.1|17463|17451|0
1706064600000|2024-01-24 02:50:00|17465.5|17453.5|17467.6|17455.6|17467.6|17455.6|17464.8|17452.8|0
1706064900000|2024-01-24 02:55:00|17467.4|17455.4|17470.1|17458.1|17470.3|17458.3|17466|17454|0
1706065200000|2024-01-24 03:00:00|17470.4|17458.4|17471.3|17459.3|17471.3|17459.3|17468.8|17456.8|0
1706065500000|2024-01-24 03:05:00|17471.5|17459.5|17470.3|17458.3|17472.3|17460.3|17468.9|17456.9|0
1706065800000|2024-01-24 03:10:00|17470.4|17458.4|17475.8|17463.8|17476.5|17464.5|17468.6|17456.6|0
1706066100000|2024-01-24 03:15:00|17475.1|17463.1|17479.5|17467.5|17479.9|17467.9|17475|17463|0
1706066400000|2024-01-24 03:20:00|17479.4|17467.4|17479.8|17467.8|17480.8|17468.8|17477.6|17465.6|0
1706066700000|2024-01-24 03:25:00|17479.9|17467.9|17476.3|17464.3|17480.3|17468.3|17475.8|17463.8|0
1706067000000|2024-01-24 03:30:00|17476.5|17464.5|17477.3|17465.3|17478.8|17466.8|17475.9|17463.9|0
1706067300000|2024-01-24 03:35:00|17477.4|17465.4|17478|17466|17478.8|17466.8|17476.4|17464.4|0
1706067600000|2024-01-24 03:40:00|17477.9|17465.9|17475.5|17463.5|17478|17466|17475.1|17463.1|0
1706067900000|2024-01-24 03:45:00|17475.6|17463.6|17474|17462|17476|17464|17473|17461|0
1706068200000|2024-01-24 03:50:00|17474.1|17462.1|17472.8|17460.8|17475.8|17463.8|17471.9|17459.9|0
1706068500000|2024-01-24 03:55:00|17473|17461|17477|17465|17477.6|17465.6|17471.5|17459.5|0
1706068800000|2024-01-24 04:00:00|17477.1|17465.1|17475.3|17463.3|17477.8|17465.8|17474.6|17462.6|0
1706069100000|2024-01-24 04:05:00|17475.4|17463.4|17475.9|17463.9|17476.8|17464.8|17473.3|17461.3|0
1706069400000|2024-01-24 04:10:00|17476|17464|17472.5|17460.5|17476.1|17464.1|17472.1|17460.1|0
1706069700000|2024-01-24 04:15:00|17472.4|17460.4|17472.9|17460.9|17474.4|17462.4|17472.3|17460.3|0
1706070000000|2024-01-24 04:20:00|17472.8|17460.8|17476.3|17464.3|17476.5|17464.5|17472.3|17460.3|0
1706070300000|2024-01-24 04:25:00|17476.1|17464.1|17476.6|17464.6|17477.3|17465.3|17474.6|17462.6|0
1706070600000|2024-01-24 04:30:00|17477|17465|17476.6|17464.6|17477.5|17465.5|17476.1|17464.1|0
1706070900000|2024-01-24 04:35:00|17476.8|17464.8|17477.9|17465.9|17480.1|17468.1|17476.4|17464.4|0
1706071200000|2024-01-24 04:40:00|17477.8|17465.8|17477.4|17465.4|17478|17466|17476|17464|0
1706071500000|2024-01-24 04:45:00|17477.8|17465.8|17477|17465|17478.8|17466.8|17476.9|17464.9|0
1706071800000|2024-01-24 04:50:00|17476.9|17464.9|17475.1|17463.1|17478|17466|17475.1|17463.1|0
1706072100000|2024-01-24 04:55:00|17475|17463|17478|17466|17478.3|17466.3|17475|17463|0
1706072400000|2024-01-24 05:00:00|17477.9|17465.9|17477.5|17465.5|17478.4|17466.4|17474|17462|0
1706072700000|2024-01-24 05:05:00|17477.8|17465.8|17479.8|17467.8|17480.1|17468.1|17474.9|17462.9|0
1706073000000|2024-01-24 05:10:00|17479.4|17467.4|17477.6|17465.6|17480|17468|17476.4|17464.4|0
1706073300000|2024-01-24 05:15:00|17477.4|17465.4|17477|17465|17478.1|17466.1|17474.8|17462.8|0
1706073600000|2024-01-24 05:20:00|17476.9|17464.9|17478.1|17466.1|17480|17468|17476.3|17464.3|0
1706073900000|2024-01-24 05:25:00|17478|17466|17485.5|17473.5|17485.6|17473.6|17478|17466|0
1706074200000|2024-01-24 05:30:00|17485.6|17473.6|17488.8|17476.8|17489|17477|17483.8|17471.8|0
1706074500000|2024-01-24 05:35:00|17488.6|17476.6|17490.3|17478.3|17492.4|17480.4|17487.1|17475.1|0
1706074800000|2024-01-24 05:40:00|17490.4|17478.4|17489.6|17477.6|17491.9|17479.9|17489.1|17477.1|0
1706075100000|2024-01-24 05:45:00|17489.5|17477.5|17490.4|17478.4|17490.5|17478.5|17487.6|17475.6|0
1706075400000|2024-01-24 05:50:00|17490.5|17478.5|17488.8|17476.8|17490.5|17478.5|17487.4|17475.4|0
1706075700000|2024-01-24 05:55:00|17488.9|17476.9|17486.6|17474.6|17489.5|17477.5|17486.6|17474.6|0
1706076000000|2024-01-24 06:00:00|17487.6|17475.6|17489.8|17477.8|17495.9|17483.9|17484.6|17472.6|0
1706076300000|2024-01-24 06:05:00|17490|17478|17494.3|17482.3|17497|17485|17489.8|17477.8|0
1706076600000|2024-01-24 06:10:00|17494.5|17482.5|17500|17488|17500.8|17488.8|17494.1|17482.1|0
1706076900000|2024-01-24 06:15:00|17499.9|17487.9|17500|17488|17501|17489|17497.9|17485.9|0
1706077200000|2024-01-24 06:20:00|17499.9|17487.9|17503.5|17491.5|17503.9|17491.9|17497.8|17485.8|0
1706077500000|2024-01-24 06:25:00|17503.3|17491.3|17499.6|17487.6|17504.3|17492.3|17499.5|17487.5|0
1706077800000|2024-01-24 06:30:00|17499.9|17487.9|17497.1|17485.1|17501.6|17489.6|17496.4|17484.4|0
1706078100000|2024-01-24 06:35:00|17497.3|17485.3|17501|17489|17501.3|17489.3|17496.5|17484.5|0
1706078400000|2024-01-24 06:40:00|17501.1|17489.1|17501.3|17489.3|17502.3|17490.3|17497.8|17485.8|0
1706078700000|2024-01-24 06:45:00|17501.1|17489.1|17503.3|17491.3|17503.4|17491.4|17499.5|17487.5|0
1706079000000|2024-01-24 06:50:00|17503.4|17491.4|17512.3|17500.3|17514.6|17502.6|17503.4|17491.4|0
1706079300000|2024-01-24 06:55:00|17511.9|17499.9|17504|17492|17513|17501|17503.8|17491.8|0
1706079600000|2024-01-24 07:00:00|17503.8|17491.8|17507.9|17495.9|17508.4|17496.4|17500.8|17488.8|0
1706079900000|2024-01-24 07:05:00|17508.9|17496.9|17507.8|17495.8|17511.1|17499.1|17506.5|17494.5|0
1706080200000|2024-01-24 07:10:00|17507.6|17495.6|17509.4|17497.4|17510.8|17498.8|17504|17492|0
1706080500000|2024-01-24 07:15:00|17510.5|17498.5|17505.8|17493.8|17510.5|17498.5|17503.9|17491.9|0
1706080800000|2024-01-24 07:20:00|17505.9|17493.9|17507.5|17495.5|17509.3|17497.3|17503.8|17491.8|0
1706081100000|2024-01-24 07:25:00|17507.4|17495.4|17504.6|17492.6|17508.8|17496.8|17502|17490|0
1706081400000|2024-01-24 07:30:00|17504.5|17492.5|17509.5|17497.5|17509.5|17497.5|17504.1|17492.1|0
1706081700000|2024-01-24 07:35:00|17509.4|17497.4|17519.8|17507.8|17519.8|17507.8|17507.8|17495.8|0
1706082000000|2024-01-24 07:40:00|17519.4|17507.4|17524|17512|17524.9|17512.9|17519.1|17507.1|0
1706082300000|2024-01-24 07:45:00|17524.3|17512.3|17514.3|17502.3|17524.3|17512.3|17512.3|17500.3|0
1706082600000|2024-01-24 07:50:00|17514.1|17502.1|17509|17497|17514.8|17502.8|17508.5|17496.5|0
1706082900000|2024-01-24 07:55:00|17508.9|17496.9|17516.8|17504.8|17516.8|17504.8|17504.3|17492.3|0
1706083200000|2024-01-24 08:00:00|17518.8|17506.8|17519.6|17507.6|17521.8|17509.8|17512.8|17500.8|0
1706083500000|2024-01-24 08:05:00|17520|17508|17516.3|17504.3|17521.5|17509.5|17511.4|17499.4|0
1706083800000|2024-01-24 08:10:00|17516.4|17504.4|17517.5|17505.5|17521.4|17509.4|17514.5|17502.5|0
1706084100000|2024-01-24 08:15:00|17518.5|17506.5|17519.6|17507.6|17520.8|17508.8|17514.8|17502.8|0
1706084400000|2024-01-24 08:20:00|17519.9|17507.9|17518|17506|17524.3|17512.3|17518|17506|0
1706084700000|2024-01-24 08:25:00|17518.3|17506.3|17515.9|17503.9|17518.8|17506.8|17511.6|17499.6|0
1706085000000|2024-01-24 08:30:00|17516.5|17504.5|17525.5|17513.5|17526.5|17514.5|17516.1|17504.1|0
1706085300000|2024-01-24 08:35:00|17525.4|17513.4|17525.8|17513.8|17528.5|17516.5|17521.3|17509.3|0
1706085600000|2024-01-24 08:40:00|17525.5|17513.5|17522.9|17510.9|17529.4|17517.4|17522.8|17510.8|0
1706085900000|2024-01-24 08:45:00|17522.8|17510.8|17520.8|17508.8|17525|17513|17519.3|17507.3|0
1706086200000|2024-01-24 08:50:00|17520.9|17508.9|17531.4|17519.4|17532|17520|17520.9|17508.9|0
1706086500000|2024-01-24 08:55:00|17531.8|17519.8|17532.8|17520.8|17536.8|17524.8|17530.5|17518.5|0
1706086800000|2024-01-24 09:00:00|17532.3|17520.3|17532.6|17520.6|17536.8|17524.8|17528.9|17516.9|0
1706087100000|2024-01-24 09:05:00|17533.4|17521.4|17537|17525|17539.5|17527.5|17530.1|17518.1|0
1706087400000|2024-01-24 09:10:00|17536.9|17524.9|17530.5|17518.5|17537.1|17525.1|17530|17518|0
1706087700000|2024-01-24 09:15:00|17530.4|17518.4|17531.3|17519.3|17531.9|17519.9|17526.6|17514.6|0
1706088000000|2024-01-24 09:20:00|17531.4|17519.4|17544|17532|17545.4|17533.4|17531.3|17519.3|0
1706088300000|2024-01-24 09:25:00|17543.9|17531.9|17540.1|17528.1|17548.6|17536.6|17540.1|17528.1|0
1706088600000|2024-01-24 09:30:00|17540|17528|17543.8|17531.8|17544.1|17532.1|17537.8|17525.8|0
1706088900000|2024-01-24 09:35:00|17543.6|17531.6|17545.5|17533.5|17547.5|17535.5|17540.8|17528.8|0
1706089200000|2024-01-24 09:40:00|17544.6|17532.6|17545.8|17533.8|17549.5|17537.5|17544.6|17532.6|0
1706089500000|2024-01-24 09:45:00|17545.5|17533.5|17545.5|17533.5|17546|17534|17542.3|17530.3|0
1706089800000|2024-01-24 09:50:00|17545.3|17533.3|17543.5|17531.5|17547.3|17535.3|17540.1|17528.1|0
1706090100000|2024-01-24 09:55:00|17543.3|17531.3|17544.8|17532.8|17547|17535|17541.5|17529.5|0
1706090400000|2024-01-24 10:00:00|17544.6|17532.6|17546.6|17534.6|17547.1|17535.1|17544.3|17532.3|0
1706090700000|2024-01-24 10:05:00|17546.5|17534.5|17542.3|17530.3|17548.5|17536.5|17541.6|17529.6|0
1706091000000|2024-01-24 10:10:00|17542.5|17530.5|17539.3|17527.3|17543.1|17531.1|17538.1|17526.1|0
1706091300000|2024-01-24 10:15:00|17539.8|17527.8|17535.1|17523.1|17542|17530|17534.6|17522.6|0
1706091600000|2024-01-24 10:20:00|17535|17523|17532.8|17520.8|17535.6|17523.6|17531.9|17519.9|0
1706091900000|2024-01-24 10:25:00|17532.3|17520.3|17533.4|17521.4|17535.3|17523.3|17530.1|17518.1|0
1706092200000|2024-01-24 10:30:00|17533.1|17521.1|17533.6|17521.6|17536.4|17524.4|17531.6|17519.6|0
1706092500000|2024-01-24 10:35:00|17534.5|17522.5|17536.8|17524.8|17538.3|17526.3|17533.8|17521.8|0
1706092800000|2024-01-24 10:40:00|17536.6|17524.6|17536|17524|17538|17526|17535|17523|0
1706093100000|2024-01-24 10:45:00|17536.1|17524.1|17533.3|17521.3|17536.5|17524.5|17529.8|17517.8|0
1706093400000|2024-01-24 10:50:00|17533.4|17521.4|17529.8|17517.8|17533.4|17521.4|17526.3|17514.3|0
1706093700000|2024-01-24 10:55:00|17529.9|17517.9|17535.3|17523.3|17535.5|17523.5|17529.8|17517.8|0
1706094000000|2024-01-24 11:00:00|17534.8|17522.8|17531.1|17519.1|17538.1|17526.1|17529.8|17517.8|0
1706094300000|2024-01-24 11:05:00|17530.6|17518.6|17538.8|17526.8|17540|17528|17528.1|17516.1|0
1706094600000|2024-01-24 11:10:00|17538.9|17526.9|17544.5|17532.5|17545.6|17533.6|17538.9|17526.9|0
1706094900000|2024-01-24 11:15:00|17544.4|17532.4|17536.3|17524.3|17544.5|17532.5|17536.3|17524.3|0
1706095200000|2024-01-24 11:20:00|17536.1|17524.1|17532.3|17520.3|17536.3|17524.3|17529|17517|0
1706095500000|2024-01-24 11:25:00|17531.6|17519.6|17531.5|17519.5|17531.6|17519.6|17526.6|17514.6|0
1706095800000|2024-01-24 11:30:00|17532|17520|17530.5|17518.5|17534.4|17522.4|17528.8|17516.8|0
1706096100000|2024-01-24 11:35:00|17530|17518|17531.3|17519.3|17532.9|17520.9|17529.3|17517.3|0
1706096400000|2024-01-24 11:40:00|17531.1|17519.1|17531|17519|17533.3|17521.3|17527.9|17515.9|0
1706096700000|2024-01-24 11:45:00|17530.9|17518.9|17534.3|17522.3|17534.3|17522.3|17527.5|17515.5|0
1706097000000|2024-01-24 11:50:00|17534.6|17522.6|17532.8|17520.8|17537|17525|17531.4|17519.4|0
1706097300000|2024-01-24 11:55:00|17532.5|17520.5|17529|17517|17533.6|17521.6|17528.8|17516.8|0
1706097600000|2024-01-24 12:00:00|17530.4|17518.4|17529.1|17517.1|17532.5|17520.5|17525|17513|0
1706097900000|2024-01-24 12:05:00|17529|17517|17530.8|17518.8|17531.3|17519.3|17526.3|17514.3|0
1706098200000|2024-01-24 12:10:00|17531|17519|17535.5|17523.5|17537.6|17525.6|17530.8|17518.8|0
1706098500000|2024-01-24 12:15:00|17535.8|17523.8|17533.5|17521.5|17537.9|17525.9|17531.8|17519.8|0
1706098800000|2024-01-24 12:20:00|17533.3|17521.3|17538.8|17526.8|17539.4|17527.4|17532.5|17520.5|0
1706099100000|2024-01-24 12:25:00|17538.6|17526.6|17535.3|17523.3|17538.9|17526.9|17533.1|17521.1|0
1706099400000|2024-01-24 12:30:00|17535.5|17523.5|17540.5|17528.5|17540.5|17528.5|17535|17523|0
1706099700000|2024-01-24 12:35:00|17540.3|17528.3|17551|17539|17553.8|17541.8|17538.9|17526.9|0
1706100000000|2024-01-24 12:40:00|17550.3|17538.3|17546|17534|17551.4|17539.4|17545.9|17533.9|0
1706100300000|2024-01-24 12:45:00|17546.1|17534.1|17549.1|17537.1|17550|17538|17543.9|17531.9|0
1706100600000|2024-01-24 12:50:00|17548.6|17536.6|17545.3|17533.3|17551.8|17539.8|17545.3|17533.3|0
1706100900000|2024-01-24 12:55:00|17545.5|17533.5|17547|17535|17548.8|17536.8|17542|17530|0
1706101200000|2024-01-24 13:00:00|17547.5|17535.5|17555.3|17543.3|17556|17544|17545.5|17533.5|0
1706101500000|2024-01-24 13:05:00|17557.8|17545.8|17560.1|17548.1|17565.8|17553.8|17556.5|17544.5|0
1706101800000|2024-01-24 13:10:00|17560.5|17548.5|17569|17557|17571|17559|17560|17548|0
1706102100000|2024-01-24 13:15:00|17569.1|17557.1|17567|17555|17570|17558|17562.4|17550.4|0
1706102400000|2024-01-24 13:20:00|17567.5|17555.5|17569.5|17557.5|17570.8|17558.8|17564.8|17552.8|0
1706102700000|2024-01-24 13:25:00|17568.4|17556.4|17571.8|17559.8|17573.8|17561.8|17564.5|17552.5|0
1706103000000|2024-01-24 13:30:00|17572|17560|17572.4|17560.4|17575.6|17563.6|17570|17558|0
1706103300000|2024-01-24 13:35:00|17572.5|17560.5|17562.9|17550.9|17573.6|17561.6|17560.3|17548.3|0
1706103600000|2024-01-24 13:40:00|17563.4|17551.4|17555|17543|17563.4|17551.4|17555|17543|0
1706103900000|2024-01-24 13:45:00|17555.1|17543.1|17554.5|17542.5|17557.8|17545.8|17552.8|17540.8|0
1706104200000|2024-01-24 13:50:00|17554.6|17542.6|17551.1|17539.1|17557.3|17545.3|17549|17537|0
1706104500000|2024-01-24 13:55:00|17551.3|17539.3|17547.8|17535.8|17551.8|17539.8|17539.5|17527.5|0
1706104800000|2024-01-24 14:00:00|17547.9|17535.9|17548.5|17536.5|17552.9|17540.9|17544.5|17532.5|0
1706105100000|2024-01-24 14:05:00|17548|17536|17552.8|17540.8|17553.6|17541.6|17545|17533|0
1706105400000|2024-01-24 14:10:00|17552.3|17540.3|17554|17542|17554.3|17542.3|17549.5|17537.5|0
1706105700000|2024-01-24 14:15:00|17554.1|17542.1|17561|17549|17562.3|17550.3|17553.5|17541.5|0
1706106000000|2024-01-24 14:20:00|17561.3|17549.3|17567.6|17555.6|17570|17558|17561.3|17549.3|0
1706106300000|2024-01-24 14:25:00|17567.8|17555.8|17575.6|17563.6|17577|17565|17563|17551|0
1706106600000|2024-01-24 14:30:00|17577.5|17565.5|17544.5|17532.5|17577.5|17565.5|17542.1|17530.1|0
1706106900000|2024-01-24 14:35:00|17538.3|17526.3|17521.8|17509.8|17546.3|17534.3|17521.5|17509.5|0
1706107200000|2024-01-24 14:40:00|17523.1|17511.1|17538.9|17526.9|17545.4|17533.4|17521.5|17509.5|0
1706107500000|2024-01-24 14:45:00|17526.1|17514.1|17537.8|17525.8|17551.4|17539.4|17526.1|17514.1|0
1706107800000|2024-01-24 14:50:00|17535.3|17523.3|17552.2|17540.2|17556.8|17544.8|17535.3|17523.3|0
1706108100000|2024-01-24 14:55:00|17553.1|17541.1|17551.8|17539.8|17560.1|17548.1|17545.1|17533.1|0
1706108400000|2024-01-24 15:00:00|17552.6|17540.6|17534.6|17522.6|17553|17541|17521.6|17509.6|0
1706108700000|2024-01-24 15:05:00|17534|17522|17562.3|17550.3|17566.8|17554.8|17528.8|17516.8|0
1706109000000|2024-01-24 15:10:00|17567.1|17555.1|17570.8|17558.8|17576.1|17564.1|17554.6|17542.6|0
1706109300000|2024-01-24 15:15:00|17571.6|17559.6|17585.3|17573.3|17595.5|17583.5|17571.6|17559.6|0
1706109600000|2024-01-24 15:20:00|17589.4|17577.4|17587.1|17575.1|17589.4|17577.4|17577.2|17565.2|0
1706109900000|2024-01-24 15:25:00|17587.2|17575.2|17596.9|17584.9|17599.3|17587.3|17586.1|17574.1|0
1706110200000|2024-01-24 15:30:00|17598.2|17586.2|17602.2|17590.2|17605.3|17593.3|17590.6|17578.6|0
1706110500000|2024-01-24 15:35:00|17601.8|17589.8|17625.8|17613.8|17625.8|17613.8|17600.2|17588.2|0
1706110800000|2024-01-24 15:40:00|17627.2|17615.2|17644.3|17632.3|17644.3|17632.3|17618.3|17606.3|0
1706111100000|2024-01-24 15:45:00|17645.4|17633.4|17636.4|17624.4|17645.4|17633.4|17621.6|17609.6|0
1706111400000|2024-01-24 15:50:00|17637.2|17625.2|17615.7|17603.7|17637.2|17625.2|17605.1|17593.1|0
1706111700000|2024-01-24 15:55:00|17614.9|17602.9|17617.6|17605.6|17618.6|17606.6|17604.4|17592.4|0
1706112000000|2024-01-24 16:00:00|17618.7|17606.7|17620.4|17608.4|17624.4|17612.4|17613.7|17601.7|0
1706112300000|2024-01-24 16:05:00|17620.7|17608.7|17593.7|17581.7|17620.9|17608.9|17580.8|17568.8|0
1706112600000|2024-01-24 16:10:00|17593.9|17581.9|17576.8|17564.8|17597.1|17585.1|17573.6|17561.6|0
1706112900000|2024-01-24 16:15:00|17577.2|17565.2|17592.7|17580.7|17593.4|17581.4|17570.2|17558.2|0
1706113200000|2024-01-24 16:20:00|17592.9|17580.9|17592.4|17580.4|17603.8|17591.8|17587.7|17575.7|0
1706113500000|2024-01-24 16:25:00|17592.6|17580.6|17589.6|17577.6|17602.3|17590.3|17585.8|17573.8|0
1706113800000|2024-01-24 16:30:00|17590.1|17578.1|17587.6|17575.6|17596.2|17584.2|17583.8|17571.8|0
1706114100000|2024-01-24 16:35:00|17588.6|17576.6|17594.3|17582.3|17601.3|17589.3|17586.9|17574.9|0
1706114400000|2024-01-24 16:40:00|17593.9|17581.9|17587|17575|17604|17592|17587|17575|0
1706114700000|2024-01-24 16:45:00|17589|17577|17606.3|17594.3|17609.5|17597.5|17584.5|17572.5|0
1706115000000|2024-01-24 16:50:00|17606.7|17594.7|17625.9|17613.9|17625.9|17613.9|17606.5|17594.5|0
1706115300000|2024-01-24 16:55:00|17625.4|17613.4|17631.4|17619.4|17635.2|17623.2|17622.7|17610.7|0
1706115600000|2024-01-24 17:00:00|17630.9|17618.9|17629.2|17617.2|17634.3|17622.3|17620.9|17608.9|0
1706115900000|2024-01-24 17:05:00|17629.8|17617.8|17642.8|17630.8|17642.8|17630.8|17624.5|17612.5|0
1706116200000|2024-01-24 17:10:00|17641.9|17629.9|17626.2|17614.2|17648.2|17636.2|17619.2|17607.2|0
1706116500000|2024-01-24 17:15:00|17624.5|17612.5|17622.2|17610.2|17629|17617|17619|17607|0
1706116800000|2024-01-24 17:20:00|17622.7|17610.7|17636.8|17624.8|17636.8|17624.8|17617.5|17605.5|0
1706117100000|2024-01-24 17:25:00|17636.9|17624.9|17642.9|17630.9|17655|17643|17636.8|17624.8|0
1706117400000|2024-01-24 17:30:00|17645.4|17633.4|17666|17654|17667.3|17655.3|17645.3|17633.3|0
1706117700000|2024-01-24 17:35:00|17667.2|17655.2|17659.5|17647.5|17671|17659|17652.4|17640.4|0
1706118000000|2024-01-24 17:40:00|17659.8|17647.8|17656.4|17644.4|17659.8|17647.8|17653.5|17641.5|0
1706118300000|2024-01-24 17:45:00|17657.3|17645.3|17666.5|17654.5|17668|17656|17653.7|17641.7|0
1706118600000|2024-01-24 17:50:00|17665.8|17653.8|17673.4|17661.4|17673.9|17661.9|17661.9|17649.9|0
1706118900000|2024-01-24 17:55:00|17673.8|17661.8|17666|17654|17674.2|17662.2|17663.5|17651.5|0
1706119200000|2024-01-24 18:00:00|17665.5|17653.5|17637.4|17625.4|17665.5|17653.5|17632.3|17620.3|0
1706119500000|2024-01-24 18:05:00|17632.8|17620.8|17636.3|17624.3|17645.2|17633.2|17623|17611|0
1706119800000|2024-01-24 18:10:00|17636|17624|17622|17610|17640.7|17628.7|17621.3|17609.3|0
1706120100000|2024-01-24 18:15:00|17621.7|17609.7|17612.7|17600.7|17623.8|17611.8|17603.3|17591.3|0
1706120400000|2024-01-24 18:20:00|17613.4|17601.4|17623|17611|17624.5|17612.5|17613|17601|0
1706120700000|2024-01-24 18:25:00|17622.5|17610.5|17640|17628|17648.2|17636.2|17621|17609|0
1706121000000|2024-01-24 18:30:00|17641.4|17629.4|17627.5|17615.5|17641.8|17629.8|17620.2|17608.2|0
1706121300000|2024-01-24 18:35:00|17628|17616|17592.4|17580.4|17629.9|17617.9|17592.4|17580.4|0
1706121600000|2024-01-24 18:40:00|17590.3|17578.3|17589|17577|17606.7|17594.7|17583.7|17571.7|0
1706121900000|2024-01-24 18:45:00|17586|17574|17586.7|17574.7|17592.9|17580.9|17580.3|17568.3|0
1706122200000|2024-01-24 18:50:00|17587.3|17575.3|17591.8|17579.8|17595.7|17583.7|17579|17567|0
1706122500000|2024-01-24 18:55:00|17591|17579|17596.2|17584.2|17601.9|17589.9|17586.8|17574.8|0
1706122800000|2024-01-24 19:00:00|17596.3|17584.3|17590.3|17578.3|17599.4|17587.4|17584.5|17572.5|0
1706123100000|2024-01-24 19:05:00|17590.2|17578.2|17582.8|17570.8|17600|17588|17581.3|17569.3|0
1706123400000|2024-01-24 19:10:00|17581.8|17569.8|17559.8|17547.8|17582.4|17570.4|17559|17547|0
1706123700000|2024-01-24 19:15:00|17560.5|17548.5|17554.9|17542.9|17563|17551|17548.4|17536.4|0
1706124000000|2024-01-24 19:20:00|17555.9|17543.9|17525.6|17513.6|17556.5|17544.5|17515.9|17503.9|0
1706124300000|2024-01-24 19:25:00|17525.1|17513.1|17529.9|17517.9|17544.5|17532.5|17519.1|17507.1|0
1706124600000|2024-01-24 19:30:00|17530.3|17518.3|17527.8|17515.8|17543.6|17531.6|17521|17509|0
1706124900000|2024-01-24 19:35:00|17528|17516|17545.3|17533.3|17545.6|17533.6|17525|17513|0
1706125200000|2024-01-24 19:40:00|17545.1|17533.1|17561.1|17549.1|17564|17552|17543.6|17531.6|0
1706125500000|2024-01-24 19:45:00|17561.3|17549.3|17567|17555|17569.4|17557.4|17559.4|17547.4|0
1706125800000|2024-01-24 19:50:00|17568|17556|17562.9|17550.9|17573.1|17561.1|17558.6|17546.6|0
1706126100000|2024-01-24 19:55:00|17562.4|17550.4|17546|17534|17562.4|17550.4|17538.9|17526.9|0
1706126400000|2024-01-24 20:00:00|17546.6|17534.6|17553.9|17541.9|17557.3|17545.3|17531.4|17519.4|0
1706126700000|2024-01-24 20:05:00|17553.6|17541.6|17558|17546|17565.5|17553.5|17553.6|17541.6|0
1706127000000|2024-01-24 20:10:00|17558.6|17546.6|17527.9|17515.9|17558.6|17546.6|17523.6|17511.6|0
1706127300000|2024-01-24 20:15:00|17527.1|17515.1|17503.8|17491.8|17527.1|17515.1|17502.8|17490.8|0
1706127600000|2024-01-24 20:20:00|17504.1|17492.1|17522.8|17510.8|17524.4|17512.4|17500.8|17488.8|0
1706127900000|2024-01-24 20:25:00|17522.3|17510.3|17499.4|17487.4|17524.4|17512.4|17497.6|17485.6|0
1706128200000|2024-01-24 20:30:00|17500.1|17488.1|17515.4|17503.4|17518.6|17506.6|17495|17483|0
1706128500000|2024-01-24 20:35:00|17516.1|17504.1|17532.3|17520.3|17535.6|17523.6|17515.8|17503.8|0
1706128800000|2024-01-24 20:40:00|17532.5|17520.5|17542.6|17530.6|17546.8|17534.8|17530.2|17518.2|0
1706129100000|2024-01-24 20:45:00|17542.5|17530.5|17517.1|17505.1|17545.3|17533.3|17511.6|17499.6|0
1706129400000|2024-01-24 20:50:00|17514.5|17502.5|17496.5|17484.5|17514.5|17502.5|17486.2|17474.2|0
1706129700000|2024-01-24 20:55:00|17496.7|17484.7|17508|17496|17522.6|17510.6|17495.8|17483.8|0
1706130000000|2024-01-24 21:00:00|17507.5|17495.5|17476.5|17464.5|17515.2|17503.2|17476.5|17464.5|0
1706130300000|2024-01-24 21:05:00|17475.8|17463.8|17469.5|17457.5|17476.8|17464.8|17452.5|17440.5|0
1706130600000|2024-01-24 21:10:00|17469.8|17457.8|17478.6|17466.6|17487.6|17475.6|17467.5|17455.5|0
1706130900000|2024-01-24 21:15:00|17479|17467|17476.5|17464.5|17479.1|17467.1|17468.7|17456.7|0
1706131200000|2024-01-24 21:20:00|17478|17466|17472.5|17460.5|17478.6|17466.6|17470.3|17458.3|0
1706131500000|2024-01-24 21:25:00|17472.2|17460.2|17477.6|17465.6|17480.7|17468.7|17471.8|17459.8|0
1706131800000|2024-01-24 21:30:00|17477.7|17465.7|17485|17473|17486.2|17474.2|17476.5|17464.5|0
1706132100000|2024-01-24 21:35:00|17486.2|17474.2|17500|17488|17504|17492|17486|17474|0
1706132400000|2024-01-24 21:40:00|17500.1|17488.1|17504|17492|17508.7|17496.7|17498|17486|0
1706132700000|2024-01-24 21:45:00|17504.1|17492.1|17505.2|17493.2|17506.5|17494.5|17501.7|17489.7|0
1706133000000|2024-01-24 21:50:00|17505.1|17493.1|17503.6|17491.6|17506.3|17494.3|17502.6|17490.6|0
1706133300000|2024-01-24 21:55:00|17503.5|17491.5|17512.7|17500.7|17516.3|17504.3|17502.2|17490.2|0
1706133600000|2024-01-24 22:00:00|17512.8|17500.8|17509.7|17497.7|17513.8|17501.8|17509.5|17497.5|0
1706133900000|2024-01-24 22:05:00|17509.8|17497.8|17510.7|17498.7|17510.7|17498.7|17508.8|17496.8|0
1706134200000|2024-01-24 22:10:00|17510.2|17498.2|17510.4|17498.4|17511.2|17499.2|17509.1|17497.1|0
1706134500000|2024-01-24 22:15:00|17510.5|17498.5|17510|17498|17511.4|17499.4|17509.1|17497.1|0
1706134800000|2024-01-24 22:20:00|17509.9|17497.9|17510.6|17498.6|17510.8|17498.8|17509.2|17497.2|0
1706135100000|2024-01-24 22:25:00|17510.5|17498.5|17507.6|17495.6|17510.5|17498.5|17506.3|17494.3|0
1706135400000|2024-01-24 22:30:00|17507|17495|17508.2|17496.2|17508.4|17496.4|17504.2|17492.2|0
1706135700000|2024-01-24 22:35:00|17508.3|17496.3|17509.3|17497.3|17512.4|17500.4|17508|17496|0
1706136000000|2024-01-24 22:40:00|17509.9|17497.9|17509.1|17497.1|17510.9|17498.9|17507.6|17495.6|0
1706136300000|2024-01-24 22:45:00|17508.5|17496.5|17508.4|17496.4|17509.1|17497.1|17507.5|17495.5|0
1706136600000|2024-01-24 22:50:00|17508|17496|17504.5|17492.5|17508|17496|17504.2|17492.2|0
1706136900000|2024-01-24 22:55:00|17504.3|17492.3|17502|17490|17504.3|17492.3|17500.6|17488.6|0
1706137200000|2024-01-24 23:00:00|17497.6|17485.6|17503|17491|17506.8|17494.8|17495.5|17483.5|0
1706137500000|2024-01-24 23:05:00|17503.1|17491.1|17504.1|17492.1|17506.7|17494.7|17502.8|17490.8|0
1706137800000|2024-01-24 23:10:00|17504.2|17492.2|17504.3|17492.3|17508.5|17496.5|17503.7|17491.7|0
1706138100000|2024-01-24 23:15:00|17504.1|17492.1|17505.9|17493.9|17508.6|17496.6|17503.1|17491.1|0
1706138400000|2024-01-24 23:20:00|17506|17494|17502.7|17490.7|17508.9|17496.9|17501.6|17489.6|0
1706138700000|2024-01-24 23:25:00|17503.9|17491.9|17494.2|17482.2|17504.6|17492.6|17494.2|17482.2|0
1706139000000|2024-01-24 23:30:00|17495.1|17483.1|17498|17486|17498|17486|17490.4|17478.4|0
1706139300000|2024-01-24 23:35:00|17497.9|17485.9|17498|17486|17500.6|17488.6|17496|17484|0
1706139600000|2024-01-24 23:40:00|17497|17485|17497.9|17485.9|17501.4|17489.4|17494.9|17482.9|0
1706139900000|2024-01-24 23:45:00|17497.7|17485.7|17492.1|17480.1|17499.4|17487.4|17491.9|17479.9|0
1706140200000|2024-01-24 23:50:00|17492|17480|17500.9|17488.9|17501.1|17489.1|17491.9|17479.9|0
1706140500000|2024-01-24 23:55:00|17500.7|17488.7|17501.1|17489.1|17504.6|17492.6|17499.9|17487.9|0
1706140800000|2024-01-25 00:00:00|17501|17489|17495.7|17483.7|17501.5|17489.5|17493.4|17481.4|0
1706141100000|2024-01-25 00:05:00|17495.6|17483.6|17489.4|17477.4|17496.5|17484.5|17487|17475|0
1706141400000|2024-01-25 00:10:00|17489.2|17477.2|17485|17473|17490.1|17478.1|17484.6|17472.6|0
1706141700000|2024-01-25 00:15:00|17484.6|17472.6|17491.4|17479.4|17491.7|17479.7|17484.6|17472.6|0
1706142000000|2024-01-25 00:20:00|17491.2|17479.2|17493.5|17481.5|17494.4|17482.4|17491.2|17479.2|0
1706142300000|2024-01-25 00:25:00|17493.4|17481.4|17493.6|17481.6|17496.5|17484.5|17491.5|17479.5|0
1706142600000|2024-01-25 00:30:00|17494.2|17482.2|17501.2|17489.2|17501.6|17489.6|17491.9|17479.9|0
1706142900000|2024-01-25 00:35:00|17501.1|17489.1|17497.1|17485.1|17505.4|17493.4|17497|17485|0
1706143200000|2024-01-25 00:40:00|17497|17485|17495.6|17483.6|17497.7|17485.7|17494.9|17482.9|0
1706143500000|2024-01-25 00:45:00|17496|17484|17502.1|17490.1|17502.6|17490.6|17495.7|17483.7|0
1706143800000|2024-01-25 00:50:00|17502|17490|17503.1|17491.1|17503.7|17491.7|17499.6|17487.6|0
1706144100000|2024-01-25 00:55:00|17503.5|17491.5|17506.7|17494.7|17506.9|17494.9|17502.4|17490.4|0
1706144400000|2024-01-25 01:00:00|17507.5|17495.5|17511|17499|17512.6|17500.6|17503.4|17491.4|0
1706144700000|2024-01-25 01:05:00|17510.9|17498.9|17512.1|17500.1|17519.2|17507.2|17510.2|17498.2|0
1706145000000|2024-01-25 01:10:00|17512|17500|17510.5|17498.5|17513.4|17501.4|17507.6|17495.6|0
1706145300000|2024-01-25 01:15:00|17510.7|17498.7|17500.9|17488.9|17510.7|17498.7|17499.2|17487.2|0
1706145600000|2024-01-25 01:20:00|17500.7|17488.7|17495.4|17483.4|17500.7|17488.7|17491.1|17479.1|0
1706145900000|2024-01-25 01:25:00|17495.5|17483.5|17497.8|17485.8|17501.5|17489.5|17494.2|17482.2|0
1706146200000|2024-01-25 01:30:00|17497.2|17485.2|17496.9|17484.9|17498.2|17486.2|17491.8|17479.8|0
1706146500000|2024-01-25 01:35:00|17497|17485|17497.4|17485.4|17501.6|17489.6|17494.4|17482.4|0
1706146800000|2024-01-25 01:40:00|17497.5|17485.5|17492.9|17480.9|17500.1|17488.1|17491.2|17479.2|0
1706147100000|2024-01-25 01:45:00|17492.5|17480.5|17485.9|17473.9|17495.7|17483.7|17484.4|17472.4|0
1706147400000|2024-01-25 01:50:00|17486.2|17474.2|17484.7|17472.7|17487.6|17475.6|17479.9|17467.9|0
1706147700000|2024-01-25 01:55:00|17484.6|17472.6|17496.9|17484.9|17497|17485|17482.6|17470.6|0
1706148000000|2024-01-25 02:00:00|17497.6|17485.6|17498.6|17486.6|17499.9|17487.9|17493.2|17481.2|0
1706148300000|2024-01-25 02:05:00|17498.9|17486.9|17504.4|17492.4|17506|17494|17498|17486|0
1706148600000|2024-01-25 02:10:00|17505.1|17493.1|17499|17487|17506.6|17494.6|17499|17487|0
1706148900000|2024-01-25 02:15:00|17499.1|17487.1|17499.9|17487.9|17503.1|17491.1|17497.7|17485.7|0
1706149200000|2024-01-25 02:20:00|17500.1|17488.1|17493.2|17481.2|17500.2|17488.2|17490.4|17478.4|0
1706149500000|2024-01-25 02:25:00|17493.5|17481.5|17501.1|17489.1|17502.2|17490.2|17492.9|17480.9|0
1706149800000|2024-01-25 02:30:00|17500.9|17488.9|17497.1|17485.1|17501.5|17489.5|17494.4|17482.4|0
1706150100000|2024-01-25 02:35:00|17497.2|17485.2|17490.9|17478.9|17497.6|17485.6|17490.4|17478.4|0
1706150400000|2024-01-25 02:40:00|17490.6|17478.6|17479.5|17467.5|17491.2|17479.2|17479.5|17467.5|0
1706150700000|2024-01-25 02:45:00|17480.6|17468.6|17489.6|17477.6|17490.1|17478.1|17478.6|17466.6|0
1706151000000|2024-01-25 02:50:00|17489.7|17477.7|17488.7|17476.7|17490.9|17478.9|17486.5|17474.5|0
1706151300000|2024-01-25 02:55:00|17488.9|17476.9|17490.9|17478.9|17492.5|17480.5|17488.6|17476.6|0
1706151600000|2024-01-25 03:00:00|17491.1|17479.1|17493.4|17481.4|17493.9|17481.9|17491.1|17479.1|0
1706151900000|2024-01-25 03:05:00|17493.2|17481.2|17489.4|17477.4|17495.9|17483.9|17488.1|17476.1|0
1706152200000|2024-01-25 03:10:00|17489.5|17477.5|17483.9|17471.9|17492.1|17480.1|17483.4|17471.4|0
1706152500000|2024-01-25 03:15:00|17483.7|17471.7|17492.6|17480.6|17493.6|17481.6|17482.9|17470.9|0
1706152800000|2024-01-25 03:20:00|17492.7|17480.7|17493.1|17481.1|17494.9|17482.9|17491.9|17479.9|0
1706153100000|2024-01-25 03:25:00|17493|17481|17489.6|17477.6|17494.1|17482.1|17488.1|17476.1|0
1706153400000|2024-01-25 03:30:00|17489.7|17477.7|17493.2|17481.2|17495|17483|17489|17477|0
1706153700000|2024-01-25 03:35:00|17493.4|17481.4|17494.1|17482.1|17495.1|17483.1|17491.9|17479.9|0
1706154000000|2024-01-25 03:40:00|17494.2|17482.2|17493.9|17481.9|17496.9|17484.9|17492.2|17480.2|0
1706154300000|2024-01-25 03:45:00|17493.6|17481.6|17493.9|17481.9|17494.5|17482.5|17489.6|17477.6|0
1706154600000|2024-01-25 03:50:00|17494|17482|17496.2|17484.2|17496.4|17484.4|17492.9|17480.9|0
1706154900000|2024-01-25 03:55:00|17496.6|17484.6|17494.6|17482.6|17497.7|17485.7|17493.9|17481.9|0
1706155200000|2024-01-25 04:00:00|17494.4|17482.4|17495.6|17483.6|17495.7|17483.7|17492.9|17480.9|0
1706155500000|2024-01-25 04:05:00|17495.7|17483.7|17498.4|17486.4|17498.6|17486.6|17494.6|17482.6|0
1706155800000|2024-01-25 04:10:00|17498.5|17486.5|17503.6|17491.6|17504|17492|17496.6|17484.6|0
1706156100000|2024-01-25 04:15:00|17503.5|17491.5|17501|17489|17504.1|17492.1|17499.9|17487.9|0
1706156400000|2024-01-25 04:20:00|17500.9|17488.9|17503.6|17491.6|17505.7|17493.7|17500.5|17488.5|0
1706156700000|2024-01-25 04:25:00|17503.7|17491.7|17504.9|17492.9|17505.1|17493.1|17503.1|17491.1|0
1706157000000|2024-01-25 04:30:00|17504.6|17492.6|17503.9|17491.9|17505.1|17493.1|17503|17491|0
1706157300000|2024-01-25 04:35:00|17503.7|17491.7|17504.6|17492.6|17506.5|17494.5|17503.1|17491.1|0
1706157600000|2024-01-25 04:40:00|17504.5|17492.5|17500.4|17488.4|17505.6|17493.6|17499.9|17487.9|0
1706157900000|2024-01-25 04:45:00|17500.5|17488.5|17502|17490|17503.4|17491.4|17499.4|17487.4|0
1706158200000|2024-01-25 04:50:00|17502.2|17490.2|17501.9|17489.9|17504.5|17492.5|17501.5|17489.5|0
1706158500000|2024-01-25 04:55:00|17501.7|17489.7|17498.9|17486.9|17502.1|17490.1|17498.7|17486.7|0
1706158800000|2024-01-25 05:00:00|17499.1|17487.1|17499.9|17487.9|17504|17492|17499|17487|0
1706159100000|2024-01-25 05:05:00|17500|17488|17499.6|17487.6|17500.1|17488.1|17493.6|17481.6|0
1706159400000|2024-01-25 05:10:00|17499.7|17487.7|17501.2|17489.2|17502.5|17490.5|17498.4|17486.4|0
1706159700000|2024-01-25 05:15:00|17500.5|17488.5|17505.4|17493.4|17506.1|17494.1|17500.5|17488.5|0
1706160000000|2024-01-25 05:20:00|17505.2|17493.2|17502.6|17490.6|17505.2|17493.2|17501.6|17489.6|0
1706160300000|2024-01-25 05:25:00|17502.5|17490.5|17503.9|17491.9|17504.9|17492.9|17500.6|17488.6|0
1706160600000|2024-01-25 05:30:00|17503.4|17491.4|17506.7|17494.7|17507.1|17495.1|17501.4|17489.4|0
1706160900000|2024-01-25 05:35:00|17506.9|17494.9|17508.1|17496.1|17510.4|17498.4|17506|17494|0
1706161200000|2024-01-25 05:40:00|17508.4|17496.4|17510.9|17498.9|17512.4|17500.4|17506.5|17494.5|0
1706161500000|2024-01-25 05:45:00|17510.7|17498.7|17509.9|17497.9|17514|17502|17509.9|17497.9|0
1706161800000|2024-01-25 05:50:00|17509.6|17497.6|17512.5|17500.5|17513.2|17501.2|17508.1|17496.1|0
1706162100000|2024-01-25 05:55:00|17512.6|17500.6|17515.1|17503.1|17515.9|17503.9|17510.6|17498.6|0
1706162400000|2024-01-25 06:00:00|17514|17502|17509.1|17497.1|17515.9|17503.9|17506.9|17494.9|0
1706162700000|2024-01-25 06:05:00|17509|17497|17506.9|17494.9|17511.7|17499.7|17506|17494|0
1706163000000|2024-01-25 06:10:00|17506.6|17494.6|17510.4|17498.4|17510.6|17498.6|17503.6|17491.6|0
1706163300000|2024-01-25 06:15:00|17510.7|17498.7|17512|17500|17513|17501|17510.5|17498.5|0
1706163600000|2024-01-25 06:20:00|17512.1|17500.1|17508|17496|17512.9|17500.9|17506.4|17494.4|0
1706163900000|2024-01-25 06:25:00|17507.5|17495.5|17511.1|17499.1|17511.5|17499.5|17505.4|17493.4|0
1706164200000|2024-01-25 06:30:00|17511|17499|17513|17501|17513.5|17501.5|17510.1|17498.1|0
1706164500000|2024-01-25 06:35:00|17512.9|17500.9|17513.6|17501.6|17516.9|17504.9|17512.6|17500.6|0
1706164800000|2024-01-25 06:40:00|17513.9|17501.9|17514.6|17502.6|17519.5|17507.5|17513|17501|0
1706165100000|2024-01-25 06:45:00|17514.7|17502.7|17511.6|17499.6|17514.9|17502.9|17507.5|17495.5|0
1706165400000|2024-01-25 06:50:00|17511.5|17499.5|17510|17498|17512.2|17500.2|17504.4|17492.4|0
1706165700000|2024-01-25 06:55:00|17509.9|17497.9|17512.4|17500.4|17512.7|17500.7|17505.7|17493.7|0
1706166000000|2024-01-25 07:00:00|17512.5|17500.5|17513.7|17501.7|17517.7|17505.7|17509.9|17497.9|0
1706166300000|2024-01-25 07:05:00|17513.9|17501.9|17518.7|17506.7|17520.5|17508.5|17512.7|17500.7|0
1706166600000|2024-01-25 07:10:00|17518.4|17506.4|17523.4|17511.4|17523.4|17511.4|17516.9|17504.9|0
1706166900000|2024-01-25 07:15:00|17523.2|17511.2|17530|17518|17535.7|17523.7|17523|17511|0
1706167200000|2024-01-25 07:20:00|17529.4|17517.4|17516.1|17504.1|17529.5|17517.5|17514.9|17502.9|0
1706167500000|2024-01-25 07:25:00|17515.6|17503.6|17522.2|17510.2|17522.9|17510.9|17515.4|17503.4|0
1706167800000|2024-01-25 07:30:00|17522.6|17510.6|17519.7|17507.7|17523.6|17511.6|17518.5|17506.5|0
1706168100000|2024-01-25 07:35:00|17519.9|17507.9|17521.2|17509.2|17521.2|17509.2|17516.9|17504.9|0
1706168400000|2024-01-25 07:40:00|17521.6|17509.6|17526.1|17514.1|17526.6|17514.6|17519.7|17507.7|0
1706168700000|2024-01-25 07:45:00|17525.9|17513.9|17521.7|17509.7|17526.9|17514.9|17517.5|17505.5|0
1706169000000|2024-01-25 07:50:00|17521.4|17509.4|17521.5|17509.5|17523.9|17511.9|17519|17507|0
1706169300000|2024-01-25 07:55:00|17521.6|17509.6|17517.1|17505.1|17522.6|17510.6|17516.7|17504.7|0
1706169600000|2024-01-25 08:00:00|17516.9|17504.9|17501.6|17489.6|17521|17509|17501.2|17489.2|0
1706169900000|2024-01-25 08:05:00|17502.5|17490.5|17512.7|17500.7|17513|17501|17492.1|17480.1|0
1706170200000|2024-01-25 08:10:00|17512.4|17500.4|17505.6|17493.6|17516.9|17504.9|17504.4|17492.4|0
1706170500000|2024-01-25 08:15:00|17507|17495|17504.9|17492.9|17512.2|17500.2|17503|17491|0
1706170800000|2024-01-25 08:20:00|17502.9|17490.9|17499.6|17487.6|17505.5|17493.5|17497.2|17485.2|0
1706171100000|2024-01-25 08:25:00|17499.5|17487.5|17512.2|17500.2|17515.7|17503.7|17498.6|17486.6|0
1706171400000|2024-01-25 08:30:00|17511.7|17499.7|17516.7|17504.7|17518.1|17506.1|17509.2|17497.2|0
1706171700000|2024-01-25 08:35:00|17515.7|17503.7|17525.4|17513.4|17525.7|17513.7|17514.7|17502.7|0
1706172000000|2024-01-25 08:40:00|17525.9|17513.9|17530.1|17518.1|17530.9|17518.9|17524.7|17512.7|0
1706172300000|2024-01-25 08:45:00|17530.6|17518.6|17535.9|17523.9|17544.4|17532.4|17530.6|17518.6|0
1706172600000|2024-01-25 08:50:00|17535|17523|17530.4|17518.4|17539|17527|17530.4|17518.4|0
1706172900000|2024-01-25 08:55:00|17530.1|17518.1|17524.9|17512.9|17531.2|17519.2|17522.9|17510.9|0
1706173200000|2024-01-25 09:00:00|17520.4|17508.4|17521.1|17509.1|17530.1|17518.1|17519.5|17507.5|0
1706173500000|2024-01-25 09:05:00|17520.5|17508.5|17513.6|17501.6|17524.7|17512.7|17507.6|17495.6|0
1706173800000|2024-01-25 09:10:00|17512.7|17500.7|17509.7|17497.7|17517.6|17505.6|17509.2|17497.2|0
1706174100000|2024-01-25 09:15:00|17509.4|17497.4|17508.1|17496.1|17516.6|17504.6|17505.4|17493.4|0
1706174400000|2024-01-25 09:20:00|17507.7|17495.7|17510.7|17498.7|17515.9|17503.9|17507.1|17495.1|0
1706174700000|2024-01-25 09:25:00|17509.6|17497.6|17513.2|17501.2|17513.6|17501.6|17506.5|17494.5|0
1706175000000|2024-01-25 09:30:00|17513|17501|17516.2|17504.2|17520.2|17508.2|17512.4|17500.4|0
1706175300000|2024-01-25 09:35:00|17516.1|17504.1|17515|17503|17518.9|17506.9|17513.1|17501.1|0
1706175600000|2024-01-25 09:40:00|17514.5|17502.5|17517.6|17505.6|17520|17508|17514.4|17502.4|0
1706175900000|2024-01-25 09:45:00|17516.4|17504.4|17520.9|17508.9|17521.6|17509.6|17514.5|17502.5|0
1706176200000|2024-01-25 09:50:00|17520.6|17508.6|17524.7|17512.7|17524.9|17512.9|17518.9|17506.9|0
1706176500000|2024-01-25 09:55:00|17524.9|17512.9|17517.4|17505.4|17530.1|17518.1|17517.1|17505.1|0
1706176800000|2024-01-25 10:00:00|17516.4|17504.4|17509|17497|17517.6|17505.6|17508.5|17496.5|0
1706177100000|2024-01-25 10:05:00|17509.1|17497.1|17506|17494|17509.9|17497.9|17503|17491|0
1706177400000|2024-01-25 10:10:00|17505.9|17493.9|17512.9|17500.9|17512.9|17500.9|17503.6|17491.6|0
1706177700000|2024-01-25 10:15:00|17512.7|17500.7|17508.7|17496.7|17514.1|17502.1|17505.1|17493.1|0
1706178000000|2024-01-25 10:20:00|17508.6|17496.6|17513.4|17501.4|17514|17502|17507.4|17495.4|0
1706178300000|2024-01-25 10:25:00|17513.5|17501.5|17508.1|17496.1|17514.2|17502.2|17507|17495|0
1706178600000|2024-01-25 10:30:00|17505.2|17493.2|17503.1|17491.1|17506.9|17494.9|17500.1|17488.1|0
1706178900000|2024-01-25 10:35:00|17503.9|17491.9|17509.2|17497.2|17511.4|17499.4|17503.1|17491.1|0
1706179200000|2024-01-25 10:40:00|17509.1|17497.1|17509.1|17497.1|17510.4|17498.4|17505.1|17493.1|0
1706179500000|2024-01-25 10:45:00|17509|17497|17504|17492|17511.1|17499.1|17503|17491|0
1706179800000|2024-01-25 10:50:00|17503.9|17491.9|17504|17492|17506.2|17494.2|17501.4|17489.4|0
1706180100000|2024-01-25 10:55:00|17504.1|17492.1|17506.4|17494.4|17507.6|17495.6|17501.5|17489.5|0
1706180400000|2024-01-25 11:00:00|17506.5|17494.5|17502.5|17490.5|17510.4|17498.4|17501.1|17489.1|0
1706180700000|2024-01-25 11:05:00|17502.7|17490.7|17503.2|17491.2|17504.5|17492.5|17499.5|17487.5|0
1706181000000|2024-01-25 11:10:00|17503.1|17491.1|17501.6|17489.6|17507.4|17495.4|17500.7|17488.7|0
1706181300000|2024-01-25 11:15:00|17501.2|17489.2|17505.2|17493.2|17506.4|17494.4|17500.2|17488.2|0
1706181600000|2024-01-25 11:20:00|17505.5|17493.5|17511.7|17499.7|17511.7|17499.7|17504.2|17492.2|0
1706181900000|2024-01-25 11:25:00|17511.6|17499.6|17508.4|17496.4|17511.7|17499.7|17506.4|17494.4|0
1706182200000|2024-01-25 11:30:00|17508.5|17496.5|17514.9|17502.9|17519.6|17507.6|17504.9|17492.9|0
1706182500000|2024-01-25 11:35:00|17514.7|17502.7|17522.4|17510.4|17531.4|17519.4|17512.1|17500.1|0
1706182800000|2024-01-25 11:40:00|17522.1|17510.1|17520|17508|17527.4|17515.4|17519.5|17507.5|0
1706183100000|2024-01-25 11:45:00|17519.9|17507.9|17527.9|17515.9|17529.9|17517.9|17519.5|17507.5|0
1706183400000|2024-01-25 11:50:00|17527.5|17515.5|17532|17520|17533.4|17521.4|17526.7|17514.7|0
1706183700000|2024-01-25 11:55:00|17531.9|17519.9|17535.9|17523.9|17536.9|17524.9|17530.7|17518.7|0
1706184000000|2024-01-25 12:00:00|17536.7|17524.7|17544.4|17532.4|17545.6|17533.6|17536.7|17524.7|0
1706184300000|2024-01-25 12:05:00|17543.7|17531.7|17547.2|17535.2|17552.4|17540.4|17543.5|17531.5|0
1706184600000|2024-01-25 12:10:00|17547.6|17535.6|17538.9|17526.9|17548.2|17536.2|17538.7|17526.7|0
1706184900000|2024-01-25 12:15:00|17539.1|17527.1|17534.6|17522.6|17539.5|17527.5|17534.4|17522.4|0
1706185200000|2024-01-25 12:20:00|17534.7|17522.7|17529.2|17517.2|17535.1|17523.1|17528.5|17516.5|0
1706185500000|2024-01-25 12:25:00|17529.4|17517.4|17537.6|17525.6|17538.4|17526.4|17525.5|17513.5|0
1706185800000|2024-01-25 12:30:00|17536.9|17524.9|17534.9|17522.9|17540.5|17528.5|17530.6|17518.6|0
1706186100000|2024-01-25 12:35:00|17534.5|17522.5|17537.6|17525.6|17539.9|17527.9|17531.9|17519.9|0
1706186400000|2024-01-25 12:40:00|17537.5|17525.5|17547.5|17535.5|17547.6|17535.6|17536|17524|0
1706186700000|2024-01-25 12:45:00|17548.1|17536.1|17544.2|17532.2|17548.6|17536.6|17540.4|17528.4|0
1706187000000|2024-01-25 12:50:00|17544|17532|17535.2|17523.2|17544|17532|17534.6|17522.6|0
1706187300000|2024-01-25 12:55:00|17535.4|17523.4|17526.9|17514.9|17535.4|17523.4|17523.9|17511.9|0
1706187600000|2024-01-25 13:00:00|17528.4|17516.4|17529.5|17517.5|17533.7|17521.7|17525.9|17513.9|0
1706187900000|2024-01-25 13:05:00|17529.4|17517.4|17533.6|17521.6|17534.1|17522.1|17527.1|17515.1|0
1706188200000|2024-01-25 13:10:00|17533.4|17521.4|17531.9|17519.9|17535|17523|17527.4|17515.4|0
1706188500000|2024-01-25 13:15:00|17531.7|17519.7|17545.1|17533.1|17547.6|17535.6|17530.2|17518.2|0
1706188800000|2024-01-25 13:20:00|17544.1|17532.1|17542|17530|17546.9|17534.9|17537|17525|0
1706189100000|2024-01-25 13:25:00|17541.4|17529.4|17539.2|17527.2|17545.1|17533.1|17529.5|17517.5|0
1706189400000|2024-01-25 13:30:00|17539.5|17527.5|17575.7|17563.7|17578.1|17566.1|17509.4|17497.4|0
1706189700000|2024-01-25 13:35:00|17575.5|17563.5|17583.9|17571.9|17592.9|17580.9|17571.4|17559.4|0
1706190000000|2024-01-25 13:40:00|17583.7|17571.7|17585.6|17573.6|17586.1|17574.1|17571|17559|0
1706190300000|2024-01-25 13:45:00|17586.6|17574.6|17592.7|17580.7|17596.5|17584.5|17580.2|17568.2|0
1706190600000|2024-01-25 13:50:00|17592.6|17580.6|17598.6|17586.6|17600|17588|17586.4|17574.4|0
1706190900000|2024-01-25 13:55:00|17599.4|17587.4|17595.5|17583.5|17604.1|17592.1|17593.1|17581.1|0
1706191200000|2024-01-25 14:00:00|17598.1|17586.1|17596|17584|17600.5|17588.5|17591.6|17579.6|0
1706191500000|2024-01-25 14:05:00|17596.2|17584.2|17598.5|17586.5|17599.7|17587.7|17587.4|17575.4|0
1706191800000|2024-01-25 14:10:00|17599.1|17587.1|17610.1|17598.1|17611.1|17599.1|17593.2|17581.2|0
1706192100000|2024-01-25 14:15:00|17609.1|17597.1|17611.6|17599.6|17612.4|17600.4|17603.2|17591.2|0
1706192400000|2024-01-25 14:20:00|17611.4|17599.4|17607.4|17595.4|17613.7|17601.7|17604.6|17592.6|0
1706192700000|2024-01-25 14:25:00|17598.7|17586.7|17612.4|17600.4|17616|17604|17595.4|17583.4|0
1706193000000|2024-01-25 14:30:00|17610.9|17598.9|17592.6|17580.6|17613.6|17601.6|17565.6|17553.6|0
1706193300000|2024-01-25 14:35:00|17592.9|17580.9|17581.4|17569.4|17601.2|17589.2|17571.6|17559.6|0
1706193600000|2024-01-25 14:40:00|17579.9|17567.9|17575.9|17563.9|17594.2|17582.2|17568.9|17556.9|0
1706193900000|2024-01-25 14:45:00|17578.4|17566.4|17577.9|17565.9|17582.3|17570.3|17559.2|17547.2|0
1706194200000|2024-01-25 14:50:00|17577.8|17565.8|17570.1|17558.1|17588.4|17576.4|17561.1|17549.1|0
1706194500000|2024-01-25 14:55:00|17569.6|17557.6|17554.6|17542.6|17577.8|17565.8|17545.9|17533.9|0
1706194800000|2024-01-25 15:00:00|17555.2|17543.2|17555.2|17543.2|17564.4|17552.4|17535.6|17523.6|0
1706195100000|2024-01-25 15:05:00|17555.4|17543.4|17583.2|17571.2|17583.7|17571.7|17553.1|17541.1|0
1706195400000|2024-01-25 15:10:00|17583.4|17571.4|17591.6|17579.6|17594.3|17582.3|17572.4|17560.4|0
1706195700000|2024-01-25 15:15:00|17592.8|17580.8|17596.6|17584.6|17597.4|17585.4|17582.8|17570.8|0
1706196000000|2024-01-25 15:20:00|17600.1|17588.1|17608|17596|17621.3|17609.3|17600.1|17588.1|0
1706196300000|2024-01-25 15:25:00|17609.1|17597.1|17616.5|17604.5|17619.5|17607.5|17603.7|17591.7|0
1706196600000|2024-01-25 15:30:00|17618.6|17606.6|17595.7|17583.7|17624.3|17612.3|17594.6|17582.6|0
1706196900000|2024-01-25 15:35:00|17596.7|17584.7|17584.5|17572.5|17596.8|17584.8|17563.7|17551.7|0
1706197200000|2024-01-25 15:40:00|17586.1|17574.1|17608.6|17596.6|17611.8|17599.8|17581.3|17569.3|0
1706197500000|2024-01-25 15:45:00|17607.7|17595.7|17584.3|17572.3|17609.6|17597.6|17581.8|17569.8|0
1706197800000|2024-01-25 15:50:00|17586.3|17574.3|17579.6|17567.6|17598.3|17586.3|17573.5|17561.5|0
1706198100000|2024-01-25 15:55:00|17580|17568|17594.8|17582.8|17598.5|17586.5|17571.1|17559.1|0
1706198400000|2024-01-25 16:00:00|17595.3|17583.3|17573.3|17561.3|17595.3|17583.3|17572.5|17560.5|0
1706198700000|2024-01-25 16:05:00|17574|17562|17589.7|17577.7|17594.2|17582.2|17571.1|17559.1|0
1706199000000|2024-01-25 16:10:00|17589.5|17577.5|17604.7|17592.7|17605.8|17593.8|17579.3|17567.3|0
1706199300000|2024-01-25 16:15:00|17605.3|17593.3|17605.2|17593.2|17614|17602|17598.5|17586.5|0
1706199600000|2024-01-25 16:20:00|17605.3|17593.3|17605.1|17593.1|17611.7|17599.7|17595.5|17583.5|0
1706199900000|2024-01-25 16:25:00|17604.6|17592.6|17610.6|17598.6|17612|17600|17597.6|17585.6|0
1706200200000|2024-01-25 16:30:00|17610.5|17598.5|17608.7|17596.7|17615.3|17603.3|17598.6|17586.6|0
1706200500000|2024-01-25 16:35:00|17608.1|17596.1|17607.7|17595.7|17614.8|17602.8|17604|17592|0
1706200800000|2024-01-25 16:40:00|17608.7|17596.7|17603.1|17591.1|17610.6|17598.6|17592|17580|0
1706201100000|2024-01-25 16:45:00|17603|17591|17623.9|17611.9|17625.6|17613.6|17599|17587|0
1706201400000|2024-01-25 16:50:00|17624.2|17612.2|17627.7|17615.7|17640|17628|17623.7|17611.7|0
1706201700000|2024-01-25 16:55:00|17628.2|17616.2|17612.2|17600.2|17628.2|17616.2|17602.1|17590.1|0
1706202000000|2024-01-25 17:00:00|17614.1|17602.1|17594.9|17582.9|17619.7|17607.7|17589.5|17577.5|0
1706202300000|2024-01-25 17:05:00|17595.5|17583.5|17576|17564|17596|17584|17562.7|17550.7|0
1706202600000|2024-01-25 17:10:00|17574.7|17562.7|17577.5|17565.5|17582.1|17570.1|17568.1|17556.1|0
1706202900000|2024-01-25 17:15:00|17577|17565|17567.2|17555.2|17590|17578|17566.6|17554.6|0
1706203200000|2024-01-25 17:20:00|17568|17556|17568|17556|17577|17565|17557|17545|0
1706203500000|2024-01-25 17:25:00|17568.5|17556.5|17567.6|17555.6|17581.7|17569.7|17557.6|17545.6|0
1706203800000|2024-01-25 17:30:00|17567.7|17555.7|17539.7|17527.7|17574.2|17562.2|17539.2|17527.2|0
1706204100000|2024-01-25 17:35:00|17538.5|17526.5|17545.5|17533.5|17547.6|17535.6|17530.7|17518.7|0
1706204400000|2024-01-25 17:40:00|17544.5|17532.5|17552.7|17540.7|17555.1|17543.1|17542.2|17530.2|0
1706204700000|2024-01-25 17:45:00|17553.2|17541.2|17537.7|17525.7|17554.2|17542.2|17527.1|17515.1|0
1706205000000|2024-01-25 17:50:00|17537.9|17525.9|17533.7|17521.7|17540.1|17528.1|17522|17510|0
1706205300000|2024-01-25 17:55:00|17533.2|17521.2|17539.5|17527.5|17546.9|17534.9|17529.9|17517.9|0
1706205600000|2024-01-25 18:00:00|17540.5|17528.5|17545.3|17533.3|17565|17553|17532.3|17520.3|0
1706205900000|2024-01-25 18:05:00|17546.3|17534.3|17550.9|17538.9|17569.3|17557.3|17544|17532|0
1706206200000|2024-01-25 18:10:00|17551.5|17539.5|17545.7|17533.7|17561.5|17549.5|17544.5|17532.5|0
1706206500000|2024-01-25 18:15:00|17543.3|17531.3|17509|17497|17543.3|17531.3|17503.2|17491.2|0
1706206800000|2024-01-25 18:20:00|17507.8|17495.8|17501.2|17489.2|17524.2|17512.2|17501|17489|0
1706207100000|2024-01-25 18:25:00|17500.8|17488.8|17516.8|17504.8|17524|17512|17500|17488|0
1706207400000|2024-01-25 18:30:00|17516.3|17504.3|17495.5|17483.5|17516.3|17504.3|17493.5|17481.5|0
1706207700000|2024-01-25 18:35:00|17496|17484|17507.9|17495.9|17508.8|17496.8|17489.3|17477.3|0
1706208000000|2024-01-25 18:40:00|17508.7|17496.7|17523.5|17511.5|17529.8|17517.8|17506.3|17494.3|0
1706208300000|2024-01-25 18:45:00|17522.3|17510.3|17526|17514|17532.2|17520.2|17511.4|17499.4|0
1706208600000|2024-01-25 18:50:00|17526.8|17514.8|17499.5|17487.5|17529.5|17517.5|17498.7|17486.7|0
1706208900000|2024-01-25 18:55:00|17499.8|17487.8|17465|17453|17501|17489|17459|17447|0
1706209200000|2024-01-25 19:00:00|17461|17449|17455.8|17443.8|17462.8|17450.8|17444.4|17432.4|0
1706209500000|2024-01-25 19:05:00|17454.8|17442.8|17438.9|17426.9|17460.5|17448.5|17429.9|17417.9|0
1706209800000|2024-01-25 19:10:00|17438.8|17426.8|17457.9|17445.9|17462.8|17450.8|17437.5|17425.5|0
1706210100000|2024-01-25 19:15:00|17458.2|17446.2|17463|17451|17464.9|17452.9|17445|17433|0
1706210400000|2024-01-25 19:20:00|17464.6|17452.6|17446|17434|17468.1|17456.1|17444.1|17432.1|0
1706210700000|2024-01-25 19:25:00|17446.3|17434.3|17463.5|17451.5|17466.8|17454.8|17444.8|17432.8|0
1706211000000|2024-01-25 19:30:00|17463.1|17451.1|17470.8|17458.8|17471.7|17459.7|17456.3|17444.3|0
1706211300000|2024-01-25 19:35:00|17470.7|17458.7|17459.8|17447.8|17476.5|17464.5|17446.6|17434.6|0
1706211600000|2024-01-25 19:40:00|17460.8|17448.8|17463|17451|17468.3|17456.3|17455.3|17443.3|0
1706211900000|2024-01-25 19:45:00|17463.1|17451.1|17462.3|17450.3|17471.6|17459.6|17455|17443|0
1706212200000|2024-01-25 19:50:00|17461.7|17449.7|17484|17472|17485.5|17473.5|17456.8|17444.8|0
1706212500000|2024-01-25 19:55:00|17483|17471|17497.1|17485.1|17497.8|17485.8|17482.2|17470.2|0
1706212800000|2024-01-25 20:00:00|17495.2|17483.2|17499.8|17487.8|17502.1|17490.1|17490.5|17478.5|0
1706213100000|2024-01-25 20:05:00|17499.7|17487.7|17501.2|17489.2|17504.5|17492.5|17491.7|17479.7|0
1706213400000|2024-01-25 20:10:00|17500.2|17488.2|17485.1|17473.1|17503.1|17491.1|17483.3|17471.3|0
1706213700000|2024-01-25 20:15:00|17487.6|17475.6|17502.8|17490.8|17502.8|17490.8|17482.3|17470.3|0
1706214000000|2024-01-25 20:20:00|17502.2|17490.2|17479.2|17467.2|17507|17495|17479.2|17467.2|0
1706214300000|2024-01-25 20:25:00|17479.1|17467.1|17486.3|17474.3|17492|17480|17479.1|17467.1|0
1706214600000|2024-01-25 20:30:00|17487|17475|17508.2|17496.2|17515|17503|17481.2|17469.2|0
1706214900000|2024-01-25 20:35:00|17509.1|17497.1|17498.2|17486.2|17517.1|17505.1|17495.8|17483.8|0
1706215200000|2024-01-25 20:40:00|17498.9|17486.9|17492.9|17480.9|17507.2|17495.2|17488.3|17476.3|0
1706215500000|2024-01-25 20:45:00|17493.3|17481.3|17503.8|17491.8|17505.7|17493.7|17490.4|17478.4|0
1706215800000|2024-01-25 20:50:00|17508.8|17496.8|17507.3|17495.3|17515.9|17503.9|17497.7|17485.7|0
1706216100000|2024-01-25 20:55:00|17505.3|17493.3|17526.9|17514.9|17527.9|17515.9|17501.3|17489.3|0
1706216400000|2024-01-25 21:00:00|17529.1|17517.1|17506.8|17494.8|17537.8|17525.8|17503.4|17491.4|0
1706216700000|2024-01-25 21:05:00|17506.4|17494.4|17488.7|17476.7|17509.1|17497.1|17488.7|17476.7|0
1706217000000|2024-01-25 21:10:00|17488.9|17476.9|17493.6|17481.6|17495.8|17483.8|17484.7|17472.7|0
1706217300000|2024-01-25 21:15:00|17493.4|17481.4|17483.8|17471.8|17497.6|17485.6|17482.8|17470.8|0
1706217600000|2024-01-25 21:20:00|17483.7|17471.7|17481.9|17469.9|17484.4|17472.4|17476.7|17464.7|0
1706217900000|2024-01-25 21:25:00|17481.6|17469.6|17492.3|17480.3|17492.8|17480.8|17481.6|17469.6|0
1706218200000|2024-01-25 21:30:00|17492.1|17480.1|17489.4|17477.4|17495.2|17483.2|17489.3|17477.3|0
1706218500000|2024-01-25 21:35:00|17488.6|17476.6|17487.2|17475.2|17493.1|17481.1|17483.9|17471.9|0
1706218800000|2024-01-25 21:40:00|17487.3|17475.3|17493.7|17481.7|17499.8|17487.8|17486.4|17474.4|0
1706219100000|2024-01-25 21:45:00|17493.3|17481.3|17482.3|17470.3|17493.7|17481.7|17481.9|17469.9|0
1706219400000|2024-01-25 21:50:00|17482.6|17470.6|17483.6|17471.6|17483.8|17471.8|17472.2|17460.2|0
1706219700000|2024-01-25 21:55:00|17483.4|17471.4|17470.6|17458.6|17483.6|17471.6|17469.1|17457.1|0
1706220000000|2024-01-25 22:00:00|17470.2|17458.2|17477.2|17465.2|17477.2|17465.2|17466|17454|0
1706220300000|2024-01-25 22:05:00|17477.4|17465.4|17472.9|17460.9|17477.4|17465.4|17472.9|17460.9|0
1706220600000|2024-01-25 22:10:00|17472.6|17460.6|17471|17459|17474.1|17462.1|17470.9|17458.9|0
1706220900000|2024-01-25 22:15:00|17471.5|17459.5|17471.4|17459.4|17473.6|17461.6|17470.5|17458.5|0
1706221200000|2024-01-25 22:20:00|17470.7|17458.7|17470.7|17458.7|17471.6|17459.6|17470.6|17458.6|0
1706221500000|2024-01-25 22:25:00|17470.8|17458.8|17469|17457|17471.5|17459.5|17468.3|17456.3|0
1706221800000|2024-01-25 22:30:00|17470.7|17458.7|17467.9|17455.9|17471.2|17459.2|17467.6|17455.6|0
1706222100000|2024-01-25 22:35:00|17467.8|17455.8|17465|17453|17468.1|17456.1|17463.8|17451.8|0
1706222400000|2024-01-25 22:40:00|17464.9|17452.9|17467.8|17455.8|17467.8|17455.8|17464.9|17452.9|0
1706222700000|2024-01-25 22:45:00|17467.9|17455.9|17465.7|17453.7|17468|17456|17465.5|17453.5|0
1706223000000|2024-01-25 22:50:00|17465.3|17453.3|17461.3|17449.3|17465.7|17453.7|17460.8|17448.8|0
1706223300000|2024-01-25 22:55:00|17461.4|17449.4|17458.5|17446.5|17463.6|17451.6|17458.4|17446.4|0
1706223600000|2024-01-25 23:00:00|17456.2|17444.2|17451.8|17439.8|17458.2|17446.2|17444.3|17432.3|0
1706223900000|2024-01-25 23:05:00|17452|17440|17443.8|17431.8|17455.7|17443.7|17439.2|17427.2|0
1706224200000|2024-01-25 23:10:00|17444.5|17432.5|17443.7|17431.7|17447|17435|17442.1|17430.1|0
1706224500000|2024-01-25 23:15:00|17443|17431|17446.5|17434.5|17448.2|17436.2|17439.2|17427.2|0
1706224800000|2024-01-25 23:20:00|17445.8|17433.8|17444|17432|17448.2|17436.2|17444|17432|0
1706225100000|2024-01-25 23:25:00|17444.7|17432.7|17424.3|17412.3|17445.1|17433.1|17423.3|17411.3|0
1706225400000|2024-01-25 23:30:00|17426.2|17414.2|17430.7|17418.7|17432.3|17420.3|17424.5|17412.5|0
1706225700000|2024-01-25 23:35:00|17431.2|17419.2|17439|17427|17439|17427|17430.2|17418.2|0
1706226000000|2024-01-25 23:40:00|17438.7|17426.7|17436.1|17424.1|17440.1|17428.1|17434.3|17422.3|0
1706226300000|2024-01-25 23:45:00|17438|17426|17440.6|17428.6|17441.1|17429.1|17437.2|17425.2|0
1706226600000|2024-01-25 23:50:00|17440.3|17428.3|17440.2|17428.2|17441.7|17429.7|17438.2|17426.2|0
1706226900000|2024-01-25 23:55:00|17440.1|17428.1|17434.2|17422.2|17440.2|17428.2|17434.2|17422.2|0
1706227200000|2024-01-26 00:00:00|17434.8|17422.8|17439.5|17427.5|17439.7|17427.7|17431.7|17419.7|0
1706227500000|2024-01-26 00:05:00|17440|17428|17436.3|17424.3|17441.1|17429.1|17432.8|17420.8|0
1706227800000|2024-01-26 00:10:00|17436.5|17424.5|17426.5|17414.5|17437.5|17425.5|17426.2|17414.2|0
1706228100000|2024-01-26 00:15:00|17426.3|17414.3|17425.1|17413.1|17428.5|17416.5|17423.3|17411.3|0
1706228400000|2024-01-26 00:20:00|17424.8|17412.8|17422.7|17410.7|17425.2|17413.2|17421|17409|0
1706228700000|2024-01-26 00:25:00|17422.2|17410.2|17428.2|17416.2|17429.6|17417.6|17422|17410|0
1706229000000|2024-01-26 00:30:00|17428.3|17416.3|17429.5|17417.5|17432|17420|17428.3|17416.3|0
1706229300000|2024-01-26 00:35:00|17429.6|17417.6|17431.5|17419.5|17432.8|17420.8|17428|17416|0
1706229600000|2024-01-26 00:40:00|17431.3|17419.3|17432.2|17420.2|17433.5|17421.5|17427.5|17415.5|0
1706229900000|2024-01-26 00:45:00|17433.2|17421.2|17434.3|17422.3|17437.3|17425.3|17432.8|17420.8|0
1706230200000|2024-01-26 00:50:00|17434.2|17422.2|17430.1|17418.1|17436.3|17424.3|17430.1|17418.1|0
1706230500000|2024-01-26 00:55:00|17429.8|17417.8|17422.2|17410.2|17429.8|17417.8|17422.2|17410.2|0
1706230800000|2024-01-26 01:00:00|17420.6|17408.6|17411.1|17399.1|17420.6|17408.6|17402.8|17390.8|0
1706231100000|2024-01-26 01:05:00|17410.2|17398.2|17403|17391|17412.1|17400.1|17403|17391|0
1706231400000|2024-01-26 01:10:00|17403.3|17391.3|17408.2|17396.2|17410.6|17398.6|17402.1|17390.1|0
1706231700000|2024-01-26 01:15:00|17408.1|17396.1|17415.8|17403.8|17416.7|17404.7|17403.5|17391.5|0
1706232000000|2024-01-26 01:20:00|17416.3|17404.3|17415.5|17403.5|17416.7|17404.7|17412.7|17400.7|0
1706232300000|2024-01-26 01:25:00|17415.2|17403.2|17412.8|17400.8|17416.7|17404.7|17410.8|17398.8|0
1706232600000|2024-01-26 01:30:00|17413.2|17401.2|17407.2|17395.2|17413.2|17401.2|17404.8|17392.8|0
1706232900000|2024-01-26 01:35:00|17407.5|17395.5|17408|17396|17408.2|17396.2|17402.5|17390.5|0
1706233200000|2024-01-26 01:40:00|17408.1|17396.1|17407|17395|17408.1|17396.1|17403.1|17391.1|0
1706233500000|2024-01-26 01:45:00|17407.3|17395.3|17404.7|17392.7|17407.7|17395.7|17403.5|17391.5|0
1706233800000|2024-01-26 01:50:00|17404.5|17392.5|17408.6|17396.6|17409.6|17397.6|17400.6|17388.6|0
1706234100000|2024-01-26 01:55:00|17408.5|17396.5|17411.3|17399.3|17412.1|17400.1|17408|17396|0
1706234400000|2024-01-26 02:00:00|17410.8|17398.8|17418.5|17406.5|17418.8|17406.8|17410.8|17398.8|0
1706234700000|2024-01-26 02:05:00|17418.3|17406.3|17418|17406|17420.5|17408.5|17417.3|17405.3|0
1706235000000|2024-01-26 02:10:00|17417.7|17405.7|17422.2|17410.2|17424.5|17412.5|17417.1|17405.1|0
1706235300000|2024-01-26 02:15:00|17422|17410|17423.5|17411.5|17426.1|17414.1|17422|17410|0
1706235600000|2024-01-26 02:20:00|17423.6|17411.6|17426.3|17414.3|17428.3|17416.3|17423.6|17411.6|0
1706235900000|2024-01-26 02:25:00|17426.2|17414.2|17426.3|17414.3|17427.5|17415.5|17424.7|17412.7|0
1706236200000|2024-01-26 02:30:00|17426.2|17414.2|17428.5|17416.5|17429.5|17417.5|17424.2|17412.2|0
1706236500000|2024-01-26 02:35:00|17428.6|17416.6|17430|17418|17432.5|17420.5|17428.2|17416.2|0
1706236800000|2024-01-26 02:40:00|17430.1|17418.1|17429|17417|17430.7|17418.7|17428.2|17416.2|0
1706237100000|2024-01-26 02:45:00|17429.1|17417.1|17419|17407|17429.2|17417.2|17418.8|17406.8|0
1706237400000|2024-01-26 02:50:00|17419.1|17407.1|17413|17401|17420.1|17408.1|17413|17401|0
1706237700000|2024-01-26 02:55:00|17413.2|17401.2|17411.3|17399.3|17413.3|17401.3|17409.7|17397.7|0
1706238000000|2024-01-26 03:00:00|17411.7|17399.7|17417.2|17405.2|17419.7|17407.7|17411|17399|0
1706238300000|2024-01-26 03:05:00|17417.1|17405.1|17413.5|17401.5|17419|17407|17413.5|17401.5|0
1706238600000|2024-01-26 03:10:00|17413.6|17401.6|17416.7|17404.7|17417|17405|17413.5|17401.5|0
1706238900000|2024-01-26 03:15:00|17417.5|17405.5|17416.2|17404.2|17419.3|17407.3|17411|17399|0
1706239200000|2024-01-26 03:20:00|17416.1|17404.1|17413.8|17401.8|17416.5|17404.5|17413.7|17401.7|0
1706239500000|2024-01-26 03:25:00|17414|17402|17413.5|17401.5|17415|17403|17411.1|17399.1|0
1706239800000|2024-01-26 03:30:00|17413.3|17401.3|17413.8|17401.8|17414.8|17402.8|17412.5|17400.5|0
1706240100000|2024-01-26 03:35:00|17413.7|17401.7|17411.5|17399.5|17414.8|17402.8|17411.2|17399.2|0
1706240400000|2024-01-26 03:40:00|17411.6|17399.6|17411.2|17399.2|17412.1|17400.1|17406.2|17394.2|0
1706240700000|2024-01-26 03:45:00|17411.1|17399.1|17418|17406|17418.5|17406.5|17411.1|17399.1|0
1706241000000|2024-01-26 03:50:00|17418.2|17406.2|17416.2|17404.2|17419.3|17407.3|17414.7|17402.7|0
1706241300000|2024-01-26 03:55:00|17416.5|17404.5|17410.2|17398.2|17416.7|17404.7|17409.7|17397.7|0
1706241600000|2024-01-26 04:00:00|17410.3|17398.3|17404.1|17392.1|17412.3|17400.3|17404|17392|0
1706241900000|2024-01-26 04:05:00|17403.5|17391.5|17408.5|17396.5|17408.7|17396.7|17403.5|17391.5|0
1706242200000|2024-01-26 04:10:00|17408.3|17396.3|17399|17387|17408.6|17396.6|17397|17385|0
1706242500000|2024-01-26 04:15:00|17399.5|17387.5|17404.1|17392.1|17407.8|17395.8|17399|17387|0
1706242800000|2024-01-26 04:20:00|17404|17392|17395.6|17383.6|17405.8|17393.8|17391.8|17379.8|0
1706243100000|2024-01-26 04:25:00|17395.2|17383.2|17394.5|17382.5|17395.5|17383.5|17388.3|17376.3|0
1706243400000|2024-01-26 04:30:00|17393|17381|17394|17382|17399|17387|17392.1|17380.1|0
1706243700000|2024-01-26 04:35:00|17393.8|17381.8|17387.2|17375.2|17394.2|17382.2|17387|17375|0
1706244000000|2024-01-26 04:40:00|17387.5|17375.5|17381.6|17369.6|17389.2|17377.2|17380.5|17368.5|0
1706244300000|2024-01-26 04:45:00|17382.5|17370.5|17381.7|17369.7|17382.5|17370.5|17376.7|17364.7|0
1706244600000|2024-01-26 04:50:00|17381.8|17369.8|17380.6|17368.6|17384.3|17372.3|17378|17366|0
1706244900000|2024-01-26 04:55:00|17380.7|17368.7|17384|17372|17386.1|17374.1|17380.7|17368.7|0
1706245200000|2024-01-26 05:00:00|17383.8|17371.8|17389.2|17377.2|17389.6|17377.6|17382.5|17370.5|0
1706245500000|2024-01-26 05:05:00|17389|17377|17393.2|17381.2|17393.2|17381.2|17389|17377|0
1706245800000|2024-01-26 05:10:00|17393.3|17381.3|17400.2|17388.2|17400.6|17388.6|17392.5|17380.5|0
1706246100000|2024-01-26 05:15:00|17400.1|17388.1|17403.5|17391.5|17406.8|17394.8|17400.1|17388.1|0
1706246400000|2024-01-26 05:20:00|17403.7|17391.7|17402.7|17390.7|17403.7|17391.7|17400.6|17388.6|0
1706246700000|2024-01-26 05:25:00|17402.8|17390.8|17404.5|17392.5|17405.5|17393.5|17402|17390|0
1706247000000|2024-01-26 05:30:00|17408.6|17396.6|17411.5|17399.5|17412.1|17400.1|17407.8|17395.8|0
1706247300000|2024-01-26 05:35:00|17411.2|17399.2|17406.7|17394.7|17412.7|17400.7|17406.1|17394.1|0
1706247600000|2024-01-26 05:40:00|17407.2|17395.2|17413.5|17401.5|17414.2|17402.2|17407|17395|0
1706247900000|2024-01-26 05:45:00|17413.6|17401.6|17411|17399|17415.1|17403.1|17410.7|17398.7|0
1706248200000|2024-01-26 05:50:00|17410.8|17398.8|17408.6|17396.6|17413.3|17401.3|17407.7|17395.7|0
1706248500000|2024-01-26 05:55:00|17408.7|17396.7|17398.5|17386.5|17409.7|17397.7|17398|17386|0
1706248800000|2024-01-26 06:00:00|17399.3|17387.3|17398.6|17386.6|17400.5|17388.5|17395.5|17383.5|0
1706249100000|2024-01-26 06:05:00|17398.7|17386.7|17386.1|17374.1|17400.2|17388.2|17386.1|17374.1|0
1706249400000|2024-01-26 06:10:00|17385.7|17373.7|17378.8|17366.8|17387.1|17375.1|17377.3|17365.3|0
1706249700000|2024-01-26 06:15:00|17379|17367|17387.5|17375.5|17389.2|17377.2|17372.5|17360.5|0
1706250000000|2024-01-26 06:20:00|17387.6|17375.6|17389.7|17377.7|17394.3|17382.3|17387.6|17375.6|0
1706250300000|2024-01-26 06:25:00|17389.6|17377.6|17381.5|17369.5|17389.7|17377.7|17379.6|17367.6|0
1706250600000|2024-01-26 06:30:00|17381.1|17369.1|17378.6|17366.6|17381.1|17369.1|17373.1|17361.1|0
1706250900000|2024-01-26 06:35:00|17378.5|17366.5|17393|17381|17393.2|17381.2|17378.5|17366.5|0
1706251200000|2024-01-26 06:40:00|17392.5|17380.5|17393.7|17381.7|17393.7|17381.7|17386.3|17374.3|0
1706251500000|2024-01-26 06:45:00|17393.3|17381.3|17389.1|17377.1|17397.7|17385.7|17388.3|17376.3|0
1706251800000|2024-01-26 06:50:00|17389|17377|17392.1|17380.1|17395|17383|17389|17377|0
1706252100000|2024-01-26 06:55:00|17392.2|17380.2|17391.6|17379.6|17397.1|17385.1|17388.2|17376.2|0
1706252400000|2024-01-26 07:00:00|17392|17380|17403.2|17391.2|17403.7|17391.7|17389.8|17377.8|0
1706252700000|2024-01-26 07:05:00|17403|17391|17400.2|17388.2|17403|17391|17397.5|17385.5|0
1706253000000|2024-01-26 07:10:00|17399.7|17387.7|17392.7|17380.7|17400.2|17388.2|17392|17380|0
1706253300000|2024-01-26 07:15:00|17393.1|17381.1|17386.5|17374.5|17393.1|17381.1|17377.8|17365.8|0
1706253600000|2024-01-26 07:20:00|17387.2|17375.2|17384.1|17372.1|17391.1|17379.1|17384|17372|0
1706253900000|2024-01-26 07:25:00|17384|17372|17389.7|17377.7|17395.3|17383.3|17383.2|17371.2|0
1706254200000|2024-01-26 07:30:00|17389.2|17377.2|17379.5|17367.5|17393|17381|17375.2|17363.2|0
1706254500000|2024-01-26 07:35:00|17379.1|17367.1|17381.7|17369.7|17382.5|17370.5|17376.7|17364.7|0
1706254800000|2024-01-26 07:40:00|17381.8|17369.8|17378.2|17366.2|17382.7|17370.7|17375.6|17363.6|0
1706255100000|2024-01-26 07:45:00|17378.5|17366.5|17368.2|17356.2|17380.5|17368.5|17367.6|17355.6|0
1706255400000|2024-01-26 07:50:00|17368.3|17356.3|17368.1|17356.1|17371.2|17359.2|17360.5|17348.5|0
1706255700000|2024-01-26 07:55:00|17368.2|17356.2|17363.7|17351.7|17370.7|17358.7|17361.6|17349.6|0
1706256000000|2024-01-26 08:00:00|17363.8|17351.8|17366|17354|17371.3|17359.3|17359.1|17347.1|0
1706256300000|2024-01-26 08:05:00|17367|17355|17369.8|17357.8|17373|17361|17365.3|17353.3|0
1706256600000|2024-01-26 08:10:00|17370.5|17358.5|17381.7|17369.7|17383.6|17371.6|17368.7|17356.7|0
1706256900000|2024-01-26 08:15:00|17382.7|17370.7|17378.6|17366.6|17384|17372|17373.7|17361.7|0
1706257200000|2024-01-26 08:20:00|17377.7|17365.7|17375.8|17363.8|17377.8|17365.8|17369.7|17357.7|0
1706257500000|2024-01-26 08:25:00|17374.7|17362.7|17375.7|17363.7|17378.6|17366.6|17368.2|17356.2|0
1706257800000|2024-01-26 08:30:00|17376.3|17364.3|17384.2|17372.2|17386.6|17374.6|17375.6|17363.6|0
1706258100000|2024-01-26 08:35:00|17384.1|17372.1|17387|17375|17389.2|17377.2|17383|17371|0
1706258400000|2024-01-26 08:40:00|17387.1|17375.1|17378.2|17366.2|17387.1|17375.1|17375.5|17363.5|0
1706258700000|2024-01-26 08:45:00|17380.1|17368.1|17381.1|17369.1|17386.8|17374.8|17377.8|17365.8|0
1706259000000|2024-01-26 08:50:00|17380.7|17368.7|17377.5|17365.5|17383.8|17371.8|17377.5|17365.5|0
1706259300000|2024-01-26 08:55:00|17378|17366|17376.2|17364.2|17380.7|17368.7|17373.5|17361.5|0
1706259600000|2024-01-26 09:00:00|17375.8|17363.8|17365.8|17353.8|17382|17370|17363.2|17351.2|0
1706259900000|2024-01-26 09:05:00|17366|17354|17377.7|17365.7|17377.7|17365.7|17361.5|17349.5|0
1706260200000|2024-01-26 09:10:00|17377.2|17365.2|17371.8|17359.8|17382.2|17370.2|17369.7|17357.7|0
1706260500000|2024-01-26 09:15:00|17371.7|17359.7|17383|17371|17385.5|17373.5|17369|17357|0
1706260800000|2024-01-26 09:20:00|17383.8|17371.8|17389.7|17377.7|17390|17378|17383.2|17371.2|0
1706261100000|2024-01-26 09:25:00|17389.8|17377.8|17398.5|17386.5|17399.2|17387.2|17389.8|17377.8|0
1706261400000|2024-01-26 09:30:00|17398.7|17386.7|17395.5|17383.5|17402.2|17390.2|17389.7|17377.7|0
1706261700000|2024-01-26 09:35:00|17395.2|17383.2|17399.7|17387.7|17401.1|17389.1|17392.5|17380.5|0
1706262000000|2024-01-26 09:40:00|17399.2|17387.2|17406.3|17394.3|17407.7|17395.7|17398|17386|0
1706262300000|2024-01-26 09:45:00|17410.2|17398.2|17411.2|17399.2|17413.3|17401.3|17407.7|17395.7|0
1706262600000|2024-01-26 09:50:00|17411.1|17399.1|17420|17408|17422|17410|17410.3|17398.3|0
1706262900000|2024-01-26 09:55:00|17418.8|17406.8|17424.7|17412.7|17425.2|17413.2|17418.8|17406.8|0
1706263200000|2024-01-26 10:00:00|17429|17417|17424.5|17412.5|17431.7|17419.7|17424|17412|0
1706263500000|2024-01-26 10:05:00|17424.3|17412.3|17415.3|17403.3|17427.6|17415.6|17411.7|17399.7|0
1706263800000|2024-01-26 10:10:00|17415.5|17403.5|17421.7|17409.7|17427.7|17415.7|17414.3|17402.3|0
1706264100000|2024-01-26 10:15:00|17421.6|17409.6|17435.5|17423.5|17438|17426|17421.1|17409.1|0
1706264400000|2024-01-26 10:20:00|17435.3|17423.3|17435.6|17423.6|17437.5|17425.5|17433.5|17421.5|0
1706264700000|2024-01-26 10:25:00|17435.5|17423.5|17436.5|17424.5|17439|17427|17434.2|17422.2|0
1706265000000|2024-01-26 10:30:00|17436.7|17424.7|17428.7|17416.7|17438.3|17426.3|17428.3|17416.3|0
1706265300000|2024-01-26 10:35:00|17428.5|17416.5|17425|17413|17431|17419|17425|17413|0
1706265600000|2024-01-26 10:40:00|17424.6|17412.6|17437.1|17425.1|17437.6|17425.6|17423.7|17411.7|0
1706265900000|2024-01-26 10:45:00|17437.2|17425.2|17432.1|17420.1|17438.2|17426.2|17431|17419|0
1706266200000|2024-01-26 10:50:00|17432|17420|17422.1|17410.1|17432|17420|17419.5|17407.5|0
1706266500000|2024-01-26 10:55:00|17422.2|17410.2|17426.8|17414.8|17427.7|17415.7|17418.3|17406.3|0
1706266800000|2024-01-26 11:00:00|17427.1|17415.1|17433|17421|17433.2|17421.2|17426.7|17414.7|0
1706267100000|2024-01-26 11:05:00|17432.8|17420.8|17420.5|17408.5|17434|17422|17419.5|17407.5|0
1706267400000|2024-01-26 11:10:00|17420.2|17408.2|17420.2|17408.2|17424.6|17412.6|17419.7|17407.7|0
1706267700000|2024-01-26 11:15:00|17414.3|17402.3|17417.7|17405.7|17418.3|17406.3|17414.3|17402.3|0
1706268000000|2024-01-26 11:20:00|17417.3|17405.3|17431.3|17419.3|17433.1|17421.1|17416.8|17404.8|0
1706268300000|2024-01-26 11:25:00|17431.5|17419.5|17433.8|17421.8|17434.3|17422.3|17426.1|17414.1|0
1706268600000|2024-01-26 11:30:00|17436.2|17424.2|17440.8|17428.8|17443|17431|17435.5|17423.5|0
1706268900000|2024-01-26 11:35:00|17440.7|17428.7|17434.5|17422.5|17441|17429|17430.5|17418.5|0
1706269200000|2024-01-26 11:40:00|17434.6|17422.6|17428.8|17416.8|17438.5|17426.5|17427.5|17415.5|0
1706269500000|2024-01-26 11:45:00|17428.2|17416.2|17435.8|17423.8|17436.1|17424.1|17427.2|17415.2|0
1706269800000|2024-01-26 11:50:00|17436|17424|17440.3|17428.3|17441|17429|17434.7|17422.7|0
1706270100000|2024-01-26 11:55:00|17440.5|17428.5|17444.6|17432.6|17447.6|17435.6|17438|17426|0
1706270400000|2024-01-26 12:00:00|17444.3|17432.3|17454.7|17442.7|17455.5|17443.5|17441.6|17429.6|0
1706270700000|2024-01-26 12:05:00|17455.3|17443.3|17454.7|17442.7|17456.7|17444.7|17449.5|17437.5|0
1706271000000|2024-01-26 12:10:00|17455|17443|17464.7|17452.7|17465|17453|17451.7|17439.7|0
1706271300000|2024-01-26 12:15:00|17464.5|17452.5|17469.1|17457.1|17472|17460|17464.5|17452.5|0
1706271600000|2024-01-26 12:20:00|17468.8|17456.8|17469|17457|17474.5|17462.5|17466.7|17454.7|0
1706271900000|2024-01-26 12:25:00|17469.1|17457.1|17470.2|17458.2|17470.2|17458.2|17464.3|17452.3|0
1706272200000|2024-01-26 12:30:00|17469.8|17457.8|17477.3|17465.3|17477.6|17465.6|17468.3|17456.3|0
1706272500000|2024-01-26 12:35:00|17477.5|17465.5|17480.7|17468.7|17482.7|17470.7|17475.8|17463.8|0
1706272800000|2024-01-26 12:40:00|17480.8|17468.8|17479.2|17467.2|17481.2|17469.2|17475.8|17463.8|0
1706273100000|2024-01-26 12:45:00|17479.1|17467.1|17476.1|17464.1|17481.7|17469.7|17475.5|17463.5|0
1706273400000|2024-01-26 12:50:00|17475.7|17463.7|17463.7|17451.7|17476.5|17464.5|17462.5|17450.5|0
1706273700000|2024-01-26 12:55:00|17463.2|17451.2|17458.3|17446.3|17464.1|17452.1|17456.2|17444.2|0
1706274000000|2024-01-26 13:00:00|17458|17446|17465.7|17453.7|17471.5|17459.5|17457.1|17445.1|0
1706274300000|2024-01-26 13:05:00|17465.8|17453.8|17476.2|17464.2|17477.5|17465.5|17464.5|17452.5|0
1706274600000|2024-01-26 13:10:00|17476.1|17464.1|17478.1|17466.1|17479.2|17467.2|17471.2|17459.2|0
1706274900000|2024-01-26 13:15:00|17478.5|17466.5|17465.7|17453.7|17479.5|17467.5|17464.7|17452.7|0
1706275200000|2024-01-26 13:20:00|17465.8|17453.8|17466.5|17454.5|17475.3|17463.3|17465.2|17453.2|0
1706275500000|2024-01-26 13:25:00|17466.6|17454.6|17461.1|17449.1|17471.8|17459.8|17453.7|17441.7|0
1706275800000|2024-01-26 13:30:00|17460.5|17448.5|17445.8|17433.8|17483.7|17471.7|17437.5|17425.5|0
1706276100000|2024-01-26 13:35:00|17446.7|17434.7|17451.1|17439.1|17454.8|17442.8|17432.2|17420.2|0
1706276400000|2024-01-26 13:40:00|17451.5|17439.5|17480.5|17468.5|17484.1|17472.1|17451.1|17439.1|0
1706276700000|2024-01-26 13:45:00|17480.2|17468.2|17502.5|17490.5|17502.7|17490.7|17475.2|17463.2|0
1706277000000|2024-01-26 13:50:00|17502.2|17490.2|17494.2|17482.2|17503.7|17491.7|17493.1|17481.1|0
1706277300000|2024-01-26 13:55:00|17494.8|17482.8|17490.3|17478.3|17497.7|17485.7|17484.8|17472.8|0
1706277600000|2024-01-26 14:00:00|17490.6|17478.6|17459|17447|17490.6|17478.6|17459|17447|0
1706277900000|2024-01-26 14:05:00|17459.5|17447.5|17465.8|17453.8|17467.5|17455.5|17449.6|17437.6|0
1706278200000|2024-01-26 14:10:00|17465.2|17453.2|17440.3|17428.3|17466.2|17454.2|17438.5|17426.5|0
1706278500000|2024-01-26 14:15:00|17441.2|17429.2|17434|17422|17452.2|17440.2|17432.2|17420.2|0
1706278800000|2024-01-26 14:20:00|17434.3|17422.3|17433.3|17421.3|17443.3|17431.3|17426.2|17414.2|0
1706279100000|2024-01-26 14:25:00|17434.8|17422.8|17450.2|17438.2|17453.2|17441.2|17433.8|17421.8|0
1706279400000|2024-01-26 14:30:00|17451.2|17439.2|17456|17444|17463.5|17451.5|17428.5|17416.5|0
1706279700000|2024-01-26 14:35:00|17457.3|17445.3|17445.2|17433.2|17460.5|17448.5|17422.7|17410.7|0
1706280000000|2024-01-26 14:40:00|17444.7|17432.7|17451|17439|17454.5|17442.5|17433|17421|0
1706280300000|2024-01-26 14:45:00|17450.6|17438.6|17436|17424|17450.6|17438.6|17429.5|17417.5|0
1706280600000|2024-01-26 14:50:00|17438.2|17426.2|17421.1|17409.1|17446.3|17434.3|17410|17398|0
1706280900000|2024-01-26 14:55:00|17419.2|17407.2|17442.2|17430.2|17443|17431|17411.5|17399.5|0
1706281200000|2024-01-26 15:00:00|17440|17428|17420.5|17408.5|17440.2|17428.2|17420.5|17408.5|0
1706281500000|2024-01-26 15:05:00|17419.8|17407.8|17426.6|17414.6|17428.3|17416.3|17397.5|17385.5|0
1706281800000|2024-01-26 15:10:00|17424.2|17412.2|17435.1|17423.1|17435.3|17423.3|17414.3|17402.3|0
1706282100000|2024-01-26 15:15:00|17434.6|17422.6|17426.2|17414.2|17435.2|17423.2|17410.7|17398.7|0
1706282400000|2024-01-26 15:20:00|17427.9|17415.9|17449.3|17437.3|17455.6|17443.6|17426.3|17414.3|0
1706282700000|2024-01-26 15:25:00|17449.2|17437.2|17475.8|17463.8|17476.1|17464.1|17449.2|17437.2|0
1706283000000|2024-01-26 15:30:00|17474.9|17462.9|17489.3|17477.3|17496.7|17484.7|17473.2|17461.2|0
1706283300000|2024-01-26 15:35:00|17489.6|17477.6|17483.8|17471.8|17502.1|17490.1|17480.9|17468.9|0
1706283600000|2024-01-26 15:40:00|17484.2|17472.2|17495.4|17483.4|17499.9|17487.9|17484.1|17472.1|0
1706283900000|2024-01-26 15:45:00|17495.7|17483.7|17502.9|17490.9|17504.3|17492.3|17488.7|17476.7|0
1706284200000|2024-01-26 15:50:00|17502.8|17490.8|17508.2|17496.2|17511.2|17499.2|17495.7|17483.7|0
1706284500000|2024-01-26 15:55:00|17508.7|17496.7|17520.7|17508.7|17520.7|17508.7|17507.8|17495.8|0
1706284800000|2024-01-26 16:00:00|17520.4|17508.4|17501.6|17489.6|17523.4|17511.4|17498.1|17486.1|0
1706285100000|2024-01-26 16:05:00|17501.3|17489.3|17514.7|17502.7|17516.4|17504.4|17492.9|17480.9|0
1706285400000|2024-01-26 16:10:00|17515.2|17503.2|17489.4|17477.4|17518.1|17506.1|17489.2|17477.2|0
1706285700000|2024-01-26 16:15:00|17490.2|17478.2|17498.1|17486.1|17506.3|17494.3|17489.2|17477.2|0
1706286000000|2024-01-26 16:20:00|17498.2|17486.2|17503.2|17491.2|17508.4|17496.4|17497.8|17485.8|0
1706286300000|2024-01-26 16:25:00|17503.8|17491.8|17504.4|17492.4|17512.9|17500.9|17500.1|17488.1|0
1706286600000|2024-01-26 16:30:00|17504.1|17492.1|17509.8|17497.8|17517.7|17505.7|17501.2|17489.2|0
1706286900000|2024-01-26 16:35:00|17509.2|17497.2|17479.4|17467.4|17514.1|17502.1|17478.2|17466.2|0
1706287200000|2024-01-26 16:40:00|17477.5|17465.5|17480.1|17468.1|17485.8|17473.8|17470.1|17458.1|0
1706287500000|2024-01-26 16:45:00|17480.6|17468.6|17497.3|17485.3|17497.8|17485.8|17473.2|17461.2|0
1706287800000|2024-01-26 16:50:00|17496.8|17484.8|17493.7|17481.7|17503.7|17491.7|17493|17481|0
1706288100000|2024-01-26 16:55:00|17493|17481|17502|17490|17506.1|17494.1|17490.6|17478.6|0
1706288400000|2024-01-26 17:00:00|17501.7|17489.7|17511.3|17499.3|17512.7|17500.7|17497.3|17485.3|0
1706288700000|2024-01-26 17:05:00|17511.1|17499.1|17503.5|17491.5|17522.7|17510.7|17500.7|17488.7|0
1706289000000|2024-01-26 17:10:00|17504.1|17492.1|17513.2|17501.2|17517|17505|17491.5|17479.5|0
1706289300000|2024-01-26 17:15:00|17512.3|17500.3|17516.2|17504.2|17518.6|17506.6|17511.5|17499.5|0
1706289600000|2024-01-26 17:20:00|17516.1|17504.1|17495.2|17483.2|17519|17507|17493.7|17481.7|0
1706289900000|2024-01-26 17:25:00|17495.5|17483.5|17490.8|17478.8|17498.1|17486.1|17485.7|17473.7|0
1706290200000|2024-01-26 17:30:00|17489.8|17477.8|17465.6|17453.6|17490|17478|17461.3|17449.3|0
1706290500000|2024-01-26 17:35:00|17465.3|17453.3|17442.5|17430.5|17466.6|17454.6|17432.2|17420.2|0
1706290800000|2024-01-26 17:40:00|17440.8|17428.8|17440.8|17428.8|17449.3|17437.3|17431.8|17419.8|0
1706291100000|2024-01-26 17:45:00|17439.6|17427.6|17414.6|17402.6|17443.2|17431.2|17414.1|17402.1|0
1706291400000|2024-01-26 17:50:00|17415.6|17403.6|17428.5|17416.5|17428.7|17416.7|17407.8|17395.8|0
1706291700000|2024-01-26 17:55:00|17427.5|17415.5|17420.3|17408.3|17427.5|17415.5|17414.2|17402.2|0
1706292000000|2024-01-26 18:00:00|17419.2|17407.2|17422.6|17410.6|17427.8|17415.8|17406.6|17394.6|0
1706292300000|2024-01-26 18:05:00|17421.3|17409.3|17430.3|17418.3|17431.8|17419.8|17411.6|17399.6|0
1706292600000|2024-01-26 18:10:00|17429.1|17417.1|17423.7|17411.7|17433.7|17421.7|17422.3|17410.3|0
1706292900000|2024-01-26 18:15:00|17423.6|17411.6|17413.6|17401.6|17424.2|17412.2|17410.1|17398.1|0
1706293200000|2024-01-26 18:20:00|17414|17402|17432.1|17420.1|17435.2|17423.2|17411.8|17399.8|0
1706293500000|2024-01-26 18:25:00|17432.5|17420.5|17435.8|17423.8|17441.2|17429.2|17425.6|17413.6|0
1706293800000|2024-01-26 18:30:00|17435.3|17423.3|17436.6|17424.6|17441.3|17429.3|17425.7|17413.7|0
1706294100000|2024-01-26 18:35:00|17437.1|17425.1|17431.1|17419.1|17440.1|17428.1|17429.8|17417.8|0
1706294400000|2024-01-26 18:40:00|17429.1|17417.1|17412.5|17400.5|17429.2|17417.2|17404.8|17392.8|0
1706294700000|2024-01-26 18:45:00|17410.1|17398.1|17404.6|17392.6|17416.6|17404.6|17401.7|17389.7|0
1706295000000|2024-01-26 18:50:00|17404.7|17392.7|17402.8|17390.8|17411.6|17399.6|17397.1|17385.1|0
1706295300000|2024-01-26 18:55:00|17402.6|17390.6|17411.8|17399.8|17417.6|17405.6|17397.2|17385.2|0
1706295600000|2024-01-26 19:00:00|17411.6|17399.6|17430.8|17418.8|17435.8|17423.8|17409|17397|0
1706295900000|2024-01-26 19:05:00|17432.2|17420.2|17430.5|17418.5|17437.5|17425.5|17424.6|17412.6|0
1706296200000|2024-01-26 19:10:00|17430.1|17418.1|17424.6|17412.6|17433|17421|17418.3|17406.3|0
1706296500000|2024-01-26 19:15:00|17424.3|17412.3|17422.1|17410.1|17431.5|17419.5|17420.6|17408.6|0
1706296800000|2024-01-26 19:20:00|17425.3|17413.3|17418.1|17406.1|17430|17418|17415.6|17403.6|0
1706297100000|2024-01-26 19:25:00|17418.4|17406.4|17422.9|17410.9|17428.4|17416.4|17417.1|17405.1|0
1706297400000|2024-01-26 19:30:00|17423.4|17411.4|17415.1|17403.1|17426.9|17414.9|17408.9|17396.9|0
1706297700000|2024-01-26 19:35:00|17416.4|17404.4|17437.4|17425.4|17439.1|17427.1|17414.6|17402.6|0
1706298000000|2024-01-26 19:40:00|17437.9|17425.9|17451.1|17439.1|17452.9|17440.9|17437.4|17425.4|0
1706298300000|2024-01-26 19:45:00|17451.6|17439.6|17453.9|17441.9|17459.1|17447.1|17446.4|17434.4|0
1706298600000|2024-01-26 19:50:00|17453.6|17441.6|17452.1|17440.1|17467.6|17455.6|17449.8|17437.8|0
1706298900000|2024-01-26 19:55:00|17452.5|17440.5|17456.6|17444.6|17460.1|17448.1|17439.5|17427.5|0
1706299200000|2024-01-26 20:00:00|17456.9|17444.9|17450.1|17438.1|17460.4|17448.4|17448.8|17436.8|0
1706299500000|2024-01-26 20:05:00|17447.9|17435.9|17445.4|17433.4|17453|17441|17442.6|17430.6|0
1706299800000|2024-01-26 20:10:00|17446.1|17434.1|17456.5|17444.5|17456.6|17444.6|17444|17432|0
1706300100000|2024-01-26 20:15:00|17457.1|17445.1|17453.3|17441.3|17460.9|17448.9|17453|17441|0
1706300400000|2024-01-26 20:20:00|17453.6|17441.6|17441.6|17429.6|17453.6|17441.6|17435.3|17423.3|0
1706300700000|2024-01-26 20:25:00|17441.8|17429.8|17433.1|17421.1|17448.4|17436.4|17429.1|17417.1|0
1706301000000|2024-01-26 20:30:00|17432.9|17420.9|17427.6|17415.6|17437.6|17425.6|17422.9|17410.9|0
1706301300000|2024-01-26 20:35:00|17427.5|17415.5|17416.9|17404.9|17431.6|17419.6|17416.9|17404.9|0
1706301600000|2024-01-26 20:40:00|17416.2|17404.2|17419.9|17407.9|17422.9|17410.9|17410.6|17398.6|0
1706301900000|2024-01-26 20:45:00|17421|17409|17426.2|17414.2|17427.4|17415.4|17410.9|17398.9|0
1706302200000|2024-01-26 20:50:00|17424|17412|17420.5|17408.5|17428.1|17416.1|17414.6|17402.6|0
1706302500000|2024-01-26 20:55:00|17426.9|17414.9|17422.1|17410.1|17435|17423|17418.5|17406.5|0
1706302800000|2024-01-26 21:00:00|17422.2|17410.2|17413.5|17401.5|17425|17413|17411.4|17399.4|0
1706303100000|2024-01-26 21:05:00|17413.6|17401.6|17405.6|17393.6|17413.6|17401.6|17403.5|17391.5|0
1706303400000|2024-01-26 21:10:00|17405.9|17393.9|17403.2|17391.2|17407|17395|17402.1|17390.1|0
1706303700000|2024-01-26 21:15:00|17403.1|17391.1|17408.9|17396.9|17409.9|17397.9|17403|17391|0
1706304000000|2024-01-26 21:20:00|17409.1|17397.1|17405.7|17393.7|17410.2|17398.2|17405.5|17393.5|0
1706304300000|2024-01-26 21:25:00|17405.6|17393.6|17404|17392|17405.7|17393.7|17403.5|17391.5|0
1706304600000|2024-01-26 21:30:00|17404.1|17392.1|17398.6|17386.6|17404.1|17392.1|17398.2|17386.2|0
1706304900000|2024-01-26 21:35:00|17398.5|17386.5|17394.4|17382.4|17398.5|17386.5|17394|17382|0
1706305200000|2024-01-26 21:40:00|17394.2|17382.2|17394.5|17382.5|17395|17383|17390.9|17378.9|0
1706305500000|2024-01-26 21:45:00|17393.6|17381.6|17395.9|17383.9|17396|17384|17392.2|17380.2|0
1706305800000|2024-01-26 21:50:00|17395.7|17383.7|17396.1|17384.1|17397.7|17385.7|17395.7|17383.7|0
1706306100000|2024-01-26 21:55:00|17396.2|17384.2|17398.7|17386.7|17401.1|17389.1|17394.7|17382.7|0
1706344200000|2024-01-27 08:30:00|17397.8|17385.8|17397.8|17385.8|17397.8|17385.8|17397.8|17385.8|0
1706350200000|2024-01-27 10:10:00|17394.9|17382.9|17394.9|17382.9|17394.9|17382.9|17394.9|17382.9|0
1706350500000|2024-01-27 10:15:00|17396.1|17384.1|17396.1|17384.1|17396.1|17384.1|17396.1|17384.1|0
1706383800000|2024-01-27 19:30:00|17395.1|17383.1|17395.1|17383.1|17395.1|17383.1|17395.1|17383.1|0
1706429400000|2024-01-28 08:10:00|17396.6|17384.6|17396.6|17384.6|17396.6|17384.6|17396.6|17384.6|0
1706434800000|2024-01-28 09:40:00|17396|17384|17396|17384|17396|17384|17396|17384|0
1706437500000|2024-01-28 10:25:00|17402|17390|17402|17390|17402|17390|17402|17390|0
1706439600000|2024-01-28 11:00:00|17408|17396|17412.5|17400.5|17412.5|17400.5|17408|17396|0
1706451000000|2024-01-28 14:10:00|17412.2|17400.2|17412.2|17400.2|17412.2|17400.2|17412.2|17400.2|0
1706452200000|2024-01-28 14:30:00|17412|17400|17412|17400|17412|17400|17412|17400|0
1706452800000|2024-01-28 14:40:00|17414.9|17402.9|17414.9|17402.9|17414.9|17402.9|17414.9|17402.9|0
1706460600000|2024-01-28 16:50:00|17412|17400|17410.8|17398.8|17412|17400|17410.8|17398.8|0
1706465400000|2024-01-28 18:10:00|17405|17393|17399.2|17387.2|17405|17393|17399.2|17387.2|0
1706465700000|2024-01-28 18:15:00|17393.3|17381.3|17391.7|17379.7|17393.3|17381.3|17391.7|17379.7|0
1706474400000|2024-01-28 20:40:00|17392.2|17380.2|17392.2|17380.2|17392.2|17380.2|17392.2|17380.2|0
1706478600000|2024-01-28 21:50:00|17393.1|17381.1|17393.1|17381.1|17393.1|17381.1|17393.1|17381.1|0
1706478900000|2024-01-28 21:55:00|17390.2|17378.2|17390.2|17378.2|17390.2|17378.2|17390.2|17378.2|0
1706482800000|2024-01-28 23:00:00|17398.7|17386.7|17366.7|17354.7|17398.7|17386.7|17353.6|17341.6|0
1706483100000|2024-01-28 23:05:00|17367.2|17355.2|17363.5|17351.5|17370|17358|17363.1|17351.1|0
1706483400000|2024-01-28 23:10:00|17363.6|17351.6|17378.5|17366.5|17381.7|17369.7|17356.6|17344.6|0
1706483700000|2024-01-28 23:15:00|17378.6|17366.6|17383|17371|17384.8|17372.8|17377.5|17365.5|0
1706484000000|2024-01-28 23:20:00|17381.7|17369.7|17369.6|17357.6|17386.7|17374.7|17368.8|17356.8|0
1706484300000|2024-01-28 23:25:00|17370.1|17358.1|17384.8|17372.8|17389|17377|17366.7|17354.7|0
1706484600000|2024-01-28 23:30:00|17384.7|17372.7|17374.2|17362.2|17386|17374|17373.7|17361.7|0
1706484900000|2024-01-28 23:35:00|17374.1|17362.1|17379.6|17367.6|17380.7|17368.7|17371.2|17359.2|0
1706485200000|2024-01-28 23:40:00|17379.7|17367.7|17376|17364|17380.5|17368.5|17372.5|17360.5|0
1706485500000|2024-01-28 23:45:00|17376.2|17364.2|17378.2|17366.2|17380.7|17368.7|17374.6|17362.6|0
1706485800000|2024-01-28 23:50:00|17378.3|17366.3|17375.8|17363.8|17378.3|17366.3|17373.1|17361.1|0
1706486100000|2024-01-28 23:55:00|17375.7|17363.7|17375.8|17363.8|17376.6|17364.6|17374.1|17362.1|0
1706486400000|2024-01-29 00:00:00|17377|17365|17377|17365|17380.7|17368.7|17375.3|17363.3|0
1706486700000|2024-01-29 00:05:00|17376.8|17364.8|17381.8|17369.8|17383.2|17371.2|17376.8|17364.8|0
1706487000000|2024-01-29 00:10:00|17382|17370|17379.1|17367.1|17383.8|17371.8|17379|17367|0
1706487300000|2024-01-29 00:15:00|17379.6|17367.6|17381.6|17369.6|17384.8|17372.8|17379.2|17367.2|0
1706487600000|2024-01-29 00:20:00|17381.7|17369.7|17380.2|17368.2|17386|17374|17379|17367|0
1706487900000|2024-01-29 00:25:00|17380.1|17368.1|17376.8|17364.8|17382.7|17370.7|17376.5|17364.5|0
1706488200000|2024-01-29 00:30:00|17376.7|17364.7|17376.5|17364.5|17379.5|17367.5|17375.6|17363.6|0
1706488500000|2024-01-29 00:35:00|17376.6|17364.6|17387.7|17375.7|17387.7|17375.7|17376.3|17364.3|0
1706488800000|2024-01-29 00:40:00|17387.5|17375.5|17388.7|17376.7|17391.7|17379.7|17386.3|17374.3|0
1706489100000|2024-01-29 00:45:00|17388.8|17376.8|17391.8|17379.8|17392.2|17380.2|17386.3|17374.3|0
1706489400000|2024-01-29 00:50:00|17391.6|17379.6|17390.7|17378.7|17393.7|17381.7|17387.7|17375.7|0
1706489700000|2024-01-29 00:55:00|17391|17379|17392.1|17380.1|17394.6|17382.6|17388.5|17376.5|0
1706490000000|2024-01-29 01:00:00|17392.7|17380.7|17398.2|17386.2|17399.2|17387.2|17392.7|17380.7|0
1706490300000|2024-01-29 01:05:00|17398|17386|17397.5|17385.5|17398.7|17386.7|17396.5|17384.5|0
1706490600000|2024-01-29 01:10:00|17397.6|17385.6|17411.7|17399.7|17412|17400|17397.6|17385.6|0
1706490900000|2024-01-29 01:15:00|17410.6|17398.6|17409.7|17397.7|17412|17400|17405|17393|0
1706491200000|2024-01-29 01:20:00|17409.1|17397.1|17410.2|17398.2|17410.5|17398.5|17405|17393|0
1706491500000|2024-01-29 01:25:00|17410.5|17398.5|17422.7|17410.7|17428.7|17416.7|17410.5|17398.5|0
1706491800000|2024-01-29 01:30:00|17423.2|17411.2|17425.8|17413.8|17428.5|17416.5|17423.1|17411.1|0
1706492100000|2024-01-29 01:35:00|17426|17414|17426.3|17414.3|17429.2|17417.2|17423.7|17411.7|0
1706492400000|2024-01-29 01:40:00|17426.7|17414.7|17428.7|17416.7|17431.7|17419.7|17426|17414|0
1706492700000|2024-01-29 01:45:00|17428.8|17416.8|17429.5|17417.5|17431.8|17419.8|17426.6|17414.6|0
1706493000000|2024-01-29 01:50:00|17429.6|17417.6|17428.3|17416.3|17434|17422|17426.5|17414.5|0
1706493300000|2024-01-29 01:55:00|17428.5|17416.5|17433.3|17421.3|17434.3|17422.3|17428.2|17416.2|0
1706493600000|2024-01-29 02:00:00|17433.8|17421.8|17435|17423|17436.1|17424.1|17431|17419|0
1706493900000|2024-01-29 02:05:00|17435.5|17423.5|17430|17418|17437.2|17425.2|17429.5|17417.5|0
1706494200000|2024-01-29 02:10:00|17429.8|17417.8|17427.5|17415.5|17430|17418|17424.8|17412.8|0
1706494500000|2024-01-29 02:15:00|17427.3|17415.3|17427.2|17415.2|17430.7|17418.7|17426.7|17414.7|0
1706494800000|2024-01-29 02:20:00|17427.1|17415.1|17426|17414|17428|17416|17421.5|17409.5|0
1706495100000|2024-01-29 02:25:00|17425.7|17413.7|17427|17415|17428.5|17416.5|17423.6|17411.6|0
1706495400000|2024-01-29 02:30:00|17426.7|17414.7|17424.5|17412.5|17428|17416|17423.1|17411.1|0
1706495700000|2024-01-29 02:35:00|17424.3|17412.3|17426.7|17414.7|17426.8|17414.8|17423|17411|0
1706496000000|2024-01-29 02:40:00|17427|17415|17428|17416|17430.1|17418.1|17425.5|17413.5|0
1706496300000|2024-01-29 02:45:00|17427.5|17415.5|17425|17413|17428.1|17416.1|17424.5|17412.5|0
1706496600000|2024-01-29 02:50:00|17424.8|17412.8|17425.8|17413.8|17426.2|17414.2|17424.5|17412.5|0
1706496900000|2024-01-29 02:55:00|17425.7|17413.7|17431.5|17419.5|17432.5|17420.5|17424.3|17412.3|0
1706497200000|2024-01-29 03:00:00|17431.7|17419.7|17442.7|17430.7|17443.5|17431.5|17431.7|17419.7|0
1706497500000|2024-01-29 03:05:00|17442.5|17430.5|17440|17428|17442.7|17430.7|17438.8|17426.8|0
1706497800000|2024-01-29 03:10:00|17440.1|17428.1|17440.7|17428.7|17442.3|17430.3|17438.2|17426.2|0
1706498100000|2024-01-29 03:15:00|17440.5|17428.5|17433.6|17421.6|17440.5|17428.5|17433.6|17421.6|0
1706498400000|2024-01-29 03:20:00|17433.7|17421.7|17431|17419|17434.2|17422.2|17425.8|17413.8|0
1706498700000|2024-01-29 03:25:00|17431.1|17419.1|17425|17413|17431.1|17419.1|17422.2|17410.2|0
1706499000000|2024-01-29 03:30:00|17424.8|17412.8|17428.2|17416.2|17429.7|17417.7|17424.3|17412.3|0
1706499300000|2024-01-29 03:35:00|17428.1|17416.1|17422.5|17410.5|17428.1|17416.1|17421|17409|0
1706499600000|2024-01-29 03:40:00|17422.3|17410.3|17432.5|17420.5|17434.5|17422.5|17420.8|17408.8|0
1706499900000|2024-01-29 03:45:00|17432.2|17420.2|17432.8|17420.8|17434.2|17422.2|17428.5|17416.5|0
1706500200000|2024-01-29 03:50:00|17433|17421|17430|17418|17435.2|17423.2|17429.5|17417.5|0
1706500500000|2024-01-29 03:55:00|17430.1|17418.1|17436|17424|17437|17425|17430.1|17418.1|0
1706500800000|2024-01-29 04:00:00|17436.6|17424.6|17436.3|17424.3|17437.2|17425.2|17431.6|17419.6|0
1706501100000|2024-01-29 04:05:00|17435.5|17423.5|17434.2|17422.2|17435.5|17423.5|17432|17420|0
1706501400000|2024-01-29 04:10:00|17434.1|17422.1|17432.3|17420.3|17434.1|17422.1|17431|17419|0
1706501700000|2024-01-29 04:15:00|17432.2|17420.2|17429.7|17417.7|17432.2|17420.2|17426.7|17414.7|0
1706502000000|2024-01-29 04:20:00|17429.3|17417.3|17433|17421|17433.8|17421.8|17428.8|17416.8|0
1706502300000|2024-01-29 04:25:00|17433.1|17421.1|17431.1|17419.1|17434|17422|17429.6|17417.6|0
1706502600000|2024-01-29 04:30:00|17431.2|17419.2|17429.7|17417.7|17432.1|17420.1|17427.7|17415.7|0
1706502900000|2024-01-29 04:35:00|17429.6|17417.6|17430.7|17418.7|17431.7|17419.7|17429.6|17417.6|0
1706503200000|2024-01-29 04:40:00|17430.6|17418.6|17431|17419|17431.2|17419.2|17427|17415|0
1706503500000|2024-01-29 04:45:00|17431.2|17419.2|17431.6|17419.6|17433.5|17421.5|17430.5|17418.5|0
1706503800000|2024-01-29 04:50:00|17431.7|17419.7|17428.2|17416.2|17432.7|17420.7|17428|17416|0
1706504100000|2024-01-29 04:55:00|17428.3|17416.3|17427.6|17415.6|17429.6|17417.6|17427|17415|0
1706504400000|2024-01-29 05:00:00|17427.5|17415.5|17432.2|17420.2|17432.5|17420.5|17425.7|17413.7|0
1706504700000|2024-01-29 05:05:00|17432.6|17420.6|17426.7|17414.7|17432.8|17420.8|17425.6|17413.6|0
1706505000000|2024-01-29 05:10:00|17426.6|17414.6|17425.5|17413.5|17427.5|17415.5|17423.3|17411.3|0
1706505300000|2024-01-29 05:15:00|17425.3|17413.3|17427.3|17415.3|17429.1|17417.1|17423|17411|0
1706505600000|2024-01-29 05:20:00|17427.2|17415.2|17422.7|17410.7|17428.1|17416.1|17422.6|17410.6|0
1706505900000|2024-01-29 05:25:00|17423.2|17411.2|17426|17414|17427.5|17415.5|17422.2|17410.2|0
1706506200000|2024-01-29 05:30:00|17425.7|17413.7|17426|17414|17429.5|17417.5|17425.2|17413.2|0
1706506500000|2024-01-29 05:35:00|17426.2|17414.2|17429.2|17417.2|17429.3|17417.3|17424.2|17412.2|0
1706506800000|2024-01-29 05:40:00|17429.3|17417.3|17428.2|17416.2|17431.5|17419.5|17427.2|17415.2|0
1706507100000|2024-01-29 05:45:00|17428.1|17416.1|17426.5|17414.5|17429.6|17417.6|17426.2|17414.2|0
1706507400000|2024-01-29 05:50:00|17426.3|17414.3|17428.2|17416.2|17430.8|17418.8|17426.1|17414.1|0
1706507700000|2024-01-29 05:55:00|17428.3|17416.3|17429.1|17417.1|17430.2|17418.2|17428|17416|0
1706508000000|2024-01-29 06:00:00|17429.5|17417.5|17426.7|17414.7|17432.1|17420.1|17426.3|17414.3|0
1706508300000|2024-01-29 06:05:00|17426.8|17414.8|17438.8|17426.8|17438.8|17426.8|17426.8|17414.8|0
1706508600000|2024-01-29 06:10:00|17439|17427|17433.7|17421.7|17439.2|17427.2|17433.5|17421.5|0
1706508900000|2024-01-29 06:15:00|17433.6|17421.6|17443.7|17431.7|17444.2|17432.2|17433.6|17421.6|0
1706509200000|2024-01-29 06:20:00|17443.5|17431.5|17443|17431|17445.3|17433.3|17441.8|17429.8|0
1706509500000|2024-01-29 06:25:00|17442.8|17430.8|17440.7|17428.7|17443.8|17431.8|17440|17428|0
1706509800000|2024-01-29 06:30:00|17440.8|17428.8|17441.8|17429.8|17443.2|17431.2|17439.8|17427.8|0
1706510100000|2024-01-29 06:35:00|17442.2|17430.2|17440.2|17428.2|17442.2|17430.2|17438.6|17426.6|0
1706510400000|2024-01-29 06:40:00|17440.5|17428.5|17441.3|17429.3|17441.6|17429.6|17437.7|17425.7|0
1706510700000|2024-01-29 06:45:00|17442.5|17430.5|17447.7|17435.7|17449.5|17437.5|17439.5|17427.5|0
1706511000000|2024-01-29 06:50:00|17447.6|17435.6|17444.8|17432.8|17447.6|17435.6|17441.8|17429.8|0
1706511300000|2024-01-29 06:55:00|17444.7|17432.7|17442.2|17430.2|17445.2|17433.2|17442|17430|0
1706511600000|2024-01-29 07:00:00|17442.5|17430.5|17443.1|17431.1|17445.7|17433.7|17438|17426|0
1706511900000|2024-01-29 07:05:00|17443|17431|17448.8|17436.8|17451.7|17439.7|17442.6|17430.6|0
1706512200000|2024-01-29 07:10:00|17448.5|17436.5|17445.2|17433.2|17449.8|17437.8|17443.2|17431.2|0
1706512500000|2024-01-29 07:15:00|17445.1|17433.1|17446.2|17434.2|17449.2|17437.2|17444.2|17432.2|0
1706512800000|2024-01-29 07:20:00|17446.3|17434.3|17442.7|17430.7|17448.2|17436.2|17442.2|17430.2|0
1706513100000|2024-01-29 07:25:00|17442.8|17430.8|17445.5|17433.5|17445.6|17433.6|17440.2|17428.2|0
1706513400000|2024-01-29 07:30:00|17445.7|17433.7|17444.5|17432.5|17449.2|17437.2|17442.5|17430.5|0
1706513700000|2024-01-29 07:35:00|17444.6|17432.6|17444.7|17432.7|17446.5|17434.5|17441|17429|0
1706514000000|2024-01-29 07:40:00|17444.5|17432.5|17449.5|17437.5|17450.2|17438.2|17444|17432|0
1706514300000|2024-01-29 07:45:00|17449.3|17437.3|17447|17435|17450.1|17438.1|17445.2|17433.2|0
1706514600000|2024-01-29 07:50:00|17446.5|17434.5|17450.7|17438.7|17451|17439|17443.8|17431.8|0
1706514900000|2024-01-29 07:55:00|17450.8|17438.8|17453.7|17441.7|17454.5|17442.5|17448.7|17436.7|0
1706515200000|2024-01-29 08:00:00|17454.3|17442.3|17448.2|17436.2|17454.3|17442.3|17445.2|17433.2|0
1706515500000|2024-01-29 08:05:00|17448.3|17436.3|17440.2|17428.2|17450|17438|17438.3|17426.3|0
1706515800000|2024-01-29 08:10:00|17440.1|17428.1|17447.6|17435.6|17449.7|17437.7|17439.7|17427.7|0
1706516100000|2024-01-29 08:15:00|17448|17436|17451.2|17439.2|17452.2|17440.2|17443.7|17431.7|0
1706516400000|2024-01-29 08:20:00|17451.1|17439.1|17454.2|17442.2|17458.2|17446.2|17450.7|17438.7|0
1706516700000|2024-01-29 08:25:00|17454.7|17442.7|17461.2|17449.2|17461.5|17449.5|17451|17439|0
1706517000000|2024-01-29 08:30:00|17461.7|17449.7|17472|17460|17472.7|17460.7|17461.1|17449.1|0
1706517300000|2024-01-29 08:35:00|17471.8|17459.8|17474.8|17462.8|17475.6|17463.6|17469.8|17457.8|0
1706517600000|2024-01-29 08:40:00|17474.7|17462.7|17479|17467|17479|17467|17473|17461|0
1706517900000|2024-01-29 08:45:00|17479.2|17467.2|17472.6|17460.6|17479.7|17467.7|17472|17460|0
1706518200000|2024-01-29 08:50:00|17472|17460|17475|17463|17475.6|17463.6|17468.5|17456.5|0
1706518500000|2024-01-29 08:55:00|17474.8|17462.8|17479|17467|17480.7|17468.7|17474.8|17462.8|0
1706518800000|2024-01-29 09:00:00|17477.6|17465.6|17485.7|17473.7|17486.2|17474.2|17473.2|17461.2|0
1706519100000|2024-01-29 09:05:00|17485.3|17473.3|17486.1|17474.1|17486.1|17474.1|17478.7|17466.7|0
1706519400000|2024-01-29 09:10:00|17485.2|17473.2|17470.7|17458.7|17486.7|17474.7|17469.6|17457.6|0
1706519700000|2024-01-29 09:15:00|17470.2|17458.2|17455.7|17443.7|17471.1|17459.1|17455.5|17443.5|0
1706520000000|2024-01-29 09:20:00|17456|17444|17442.5|17430.5|17456.7|17444.7|17441.2|17429.2|0
1706520300000|2024-01-29 09:25:00|17443|17431|17451.2|17439.2|17452|17440|17441.3|17429.3|0
1706520600000|2024-01-29 09:30:00|17451|17439|17448.2|17436.2|17455.8|17443.8|17447|17435|0
1706520900000|2024-01-29 09:35:00|17447.7|17435.7|17447.8|17435.8|17457.8|17445.8|17446.5|17434.5|0
1706521200000|2024-01-29 09:40:00|17447.7|17435.7|17441.7|17429.7|17447.7|17435.7|17437.7|17425.7|0
1706521500000|2024-01-29 09:45:00|17443|17431|17450.5|17438.5|17450.7|17438.7|17441.5|17429.5|0
1706521800000|2024-01-29 09:50:00|17450.3|17438.3|17443|17431|17450.8|17438.8|17442.2|17430.2|0
1706522100000|2024-01-29 09:55:00|17442|17430|17444.1|17432.1|17445.1|17433.1|17439.8|17427.8|0
1706522400000|2024-01-29 10:00:00|17443.5|17431.5|17451.5|17439.5|17451.7|17439.7|17440.5|17428.5|0
1706522700000|2024-01-29 10:05:00|17451.2|17439.2|17453.7|17441.7|17457|17445|17449.8|17437.8|0
1706523000000|2024-01-29 10:10:00|17454|17442|17455|17443|17459|17447|17453.3|17441.3|0
1706523300000|2024-01-29 10:15:00|17454.7|17442.7|17454.8|17442.8|17459.2|17447.2|17453.5|17441.5|0
1706523600000|2024-01-29 10:20:00|17455.7|17443.7|17457.1|17445.1|17459.2|17447.2|17454.7|17442.7|0
1706523900000|2024-01-29 10:25:00|17457.8|17445.8|17456.7|17444.7|17459.2|17447.2|17451.8|17439.8|0
1706524200000|2024-01-29 10:30:00|17456.5|17444.5|17454.2|17442.2|17458|17446|17453|17441|0
1706524500000|2024-01-29 10:35:00|17454.1|17442.1|17455.5|17443.5|17455.8|17443.8|17448.1|17436.1|0
1706524800000|2024-01-29 10:40:00|17455.7|17443.7|17463.2|17451.2|17464.6|17452.6|17455|17443|0
1706525100000|2024-01-29 10:45:00|17463.3|17451.3|17466.5|17454.5|17467.7|17455.7|17463|17451|0
1706525400000|2024-01-29 10:50:00|17466|17454|17461.2|17449.2|17469.2|17457.2|17460.5|17448.5|0
1706525700000|2024-01-29 10:55:00|17460.5|17448.5|17460|17448|17462.6|17450.6|17457.2|17445.2|0
1706526000000|2024-01-29 11:00:00|17460.2|17448.2|17455.7|17443.7|17462|17450|17453.2|17441.2|0
1706526300000|2024-01-29 11:05:00|17456|17444|17457.2|17445.2|17464|17452|17455.7|17443.7|0
1706526600000|2024-01-29 11:10:00|17457|17445|17456|17444|17459|17447|17455.3|17443.3|0
1706526900000|2024-01-29 11:15:00|17455.7|17443.7|17459|17447|17460.5|17448.5|17454.2|17442.2|0
1706527200000|2024-01-29 11:20:00|17459.1|17447.1|17462.2|17450.2|17463.5|17451.5|17456|17444|0
1706527500000|2024-01-29 11:25:00|17462.3|17450.3|17466.2|17454.2|17468.2|17456.2|17462|17450|0
1706527800000|2024-01-29 11:30:00|17466.5|17454.5|17462.6|17450.6|17467|17455|17460.8|17448.8|0
1706528100000|2024-01-29 11:35:00|17462.2|17450.2|17463.2|17451.2|17463.5|17451.5|17459.2|17447.2|0
1706528400000|2024-01-29 11:40:00|17463.7|17451.7|17465.7|17453.7|17467.5|17455.5|17458|17446|0
1706528700000|2024-01-29 11:45:00|17465.3|17453.3|17464.2|17452.2|17471|17459|17463.3|17451.3|0
1706529000000|2024-01-29 11:50:00|17464.3|17452.3|17465.2|17453.2|17465.2|17453.2|17461.2|17449.2|0
1706529300000|2024-01-29 11:55:00|17465.1|17453.1|17464|17452|17468.2|17456.2|17463.2|17451.2|0
1706529600000|2024-01-29 12:00:00|17463.5|17451.5|17470.2|17458.2|17472.2|17460.2|17458.7|17446.7|0
1706529900000|2024-01-29 12:05:00|17470.5|17458.5|17472.8|17460.8|17473.2|17461.2|17464.5|17452.5|0
1706530200000|2024-01-29 12:10:00|17472.6|17460.6|17469.5|17457.5|17474.2|17462.2|17468|17456|0
1706530500000|2024-01-29 12:15:00|17469.2|17457.2|17467.5|17455.5|17469.5|17457.5|17460|17448|0
1706530800000|2024-01-29 12:20:00|17467.2|17455.2|17465.3|17453.3|17469.2|17457.2|17464.2|17452.2|0
1706531100000|2024-01-29 12:25:00|17466|17454|17468.7|17456.7|17470.7|17458.7|17465.5|17453.5|0
1706531400000|2024-01-29 12:30:00|17468|17456|17461.5|17449.5|17468.6|17456.6|17459|17447|0
1706531700000|2024-01-29 12:35:00|17462.3|17450.3|17455.2|17443.2|17462.5|17450.5|17449.2|17437.2|0
1706532000000|2024-01-29 12:40:00|17455.1|17443.1|17455.5|17443.5|17457.8|17445.8|17454.7|17442.7|0
1706532300000|2024-01-29 12:45:00|17455.7|17443.7|17447.2|17435.2|17459.2|17447.2|17446.8|17434.8|0
1706532600000|2024-01-29 12:50:00|17447.1|17435.1|17451.7|17439.7|17452.2|17440.2|17443.6|17431.6|0
1706532900000|2024-01-29 12:55:00|17451.6|17439.6|17452.2|17440.2|17454.7|17442.7|17449.2|17437.2|0
1706533200000|2024-01-29 13:00:00|17451|17439|17450.7|17438.7|17457.1|17445.1|17446.8|17434.8|0
1706533500000|2024-01-29 13:05:00|17451|17439|17460|17448|17462.7|17450.7|17449|17437|0
1706533800000|2024-01-29 13:10:00|17459.7|17447.7|17457.8|17445.8|17462.6|17450.6|17456.1|17444.1|0
1706534100000|2024-01-29 13:15:00|17458|17446|17449.2|17437.2|17459.5|17447.5|17448.7|17436.7|0
1706534400000|2024-01-29 13:20:00|17448.5|17436.5|17445.6|17433.6|17450.5|17438.5|17442|17430|0
1706534700000|2024-01-29 13:25:00|17444.2|17432.2|17447.6|17435.6|17447.6|17435.6|17443.7|17431.7|0
1706535000000|2024-01-29 13:30:00|17447.3|17435.3|17439.2|17427.2|17447.3|17435.3|17439|17427|0
1706535300000|2024-01-29 13:35:00|17440|17428|17444.5|17432.5|17446|17434|17439.3|17427.3|0
1706535600000|2024-01-29 13:40:00|17444.7|17432.7|17435.7|17423.7|17445.8|17433.8|17435|17423|0
1706535900000|2024-01-29 13:45:00|17435.6|17423.6|17437.2|17425.2|17443|17431|17435|17423|0
1706536200000|2024-01-29 13:50:00|17437|17425|17445.2|17433.2|17446.2|17434.2|17436.8|17424.8|0
1706536500000|2024-01-29 13:55:00|17445.5|17433.5|17442.6|17430.6|17446.7|17434.7|17441.6|17429.6|0
1706536800000|2024-01-29 14:00:00|17442.7|17430.7|17439.7|17427.7|17442.8|17430.8|17436.8|17424.8|0
1706537100000|2024-01-29 14:05:00|17440.2|17428.2|17447.8|17435.8|17450|17438|17439.2|17427.2|0
1706537400000|2024-01-29 14:10:00|17447.6|17435.6|17440.2|17428.2|17449.1|17437.1|17440.1|17428.1|0
1706537700000|2024-01-29 14:15:00|17440|17428|17442|17430|17442.8|17430.8|17431.6|17419.6|0
1706538000000|2024-01-29 14:20:00|17441.8|17429.8|17441|17429|17449.2|17437.2|17440.5|17428.5|0
1706538300000|2024-01-29 14:25:00|17441.7|17429.7|17443.7|17431.7|17450.7|17438.7|17437.2|17425.2|0
1706538600000|2024-01-29 14:30:00|17444.8|17432.8|17449.2|17437.2|17453.3|17441.3|17427.2|17415.2|0
1706538900000|2024-01-29 14:35:00|17449.7|17437.7|17470.5|17458.5|17474.5|17462.5|17449.2|17437.2|0
1706539200000|2024-01-29 14:40:00|17471.5|17459.5|17464.3|17452.3|17479.8|17467.8|17462.7|17450.7|0
1706539500000|2024-01-29 14:45:00|17466.3|17454.3|17462.3|17450.3|17472.5|17460.5|17449.8|17437.8|0
1706539800000|2024-01-29 14:50:00|17463.5|17451.5|17464.1|17452.1|17471|17459|17451.5|17439.5|0
1706540100000|2024-01-29 14:55:00|17464.6|17452.6|17455.2|17443.2|17466.5|17454.5|17449.3|17437.3|0
1706540400000|2024-01-29 15:00:00|17454.7|17442.7|17428|17416|17454.7|17442.7|17424|17412|0
1706540700000|2024-01-29 15:05:00|17428.8|17416.8|17446.1|17434.1|17449.6|17437.6|17424.3|17412.3|0
1706541000000|2024-01-29 15:10:00|17445.7|17433.7|17457|17445|17460.5|17448.5|17445.7|17433.7|0
1706541300000|2024-01-29 15:15:00|17457.7|17445.7|17462.6|17450.6|17467|17455|17456|17444|0
1706541600000|2024-01-29 15:20:00|17460.9|17448.9|17436.6|17424.6|17461.7|17449.7|17427.1|17415.1|0
1706541900000|2024-01-29 15:25:00|17436.1|17424.1|17445.5|17433.5|17447|17435|17424.4|17412.4|0
1706542200000|2024-01-29 15:30:00|17446|17434|17437.6|17425.6|17459.1|17447.1|17426.2|17414.2|0
1706542500000|2024-01-29 15:35:00|17436.2|17424.2|17445.5|17433.5|17447.9|17435.9|17425.9|17413.9|0
1706542800000|2024-01-29 15:40:00|17446.1|17434.1|17436.6|17424.6|17451.9|17439.9|17431.2|17419.2|0
1706543100000|2024-01-29 15:45:00|17437.9|17425.9|17430.4|17418.4|17447.6|17435.6|17424.6|17412.6|0
1706543400000|2024-01-29 15:50:00|17429.4|17417.4|17441.7|17429.7|17442.9|17430.9|17424.7|17412.7|0
1706543700000|2024-01-29 15:55:00|17441.2|17429.2|17425.7|17413.7|17448.4|17436.4|17423.9|17411.9|0
1706544000000|2024-01-29 16:00:00|17425.4|17413.4|17430.4|17418.4|17431.4|17419.4|17415.9|17403.9|0
1706544300000|2024-01-29 16:05:00|17431.4|17419.4|17432.1|17420.1|17433.4|17421.4|17424.9|17412.9|0
1706544600000|2024-01-29 16:10:00|17434|17422|17440.6|17428.6|17441.6|17429.6|17433.4|17421.4|0
1706544900000|2024-01-29 16:15:00|17440.4|17428.4|17450.2|17438.2|17454.9|17442.9|17437.6|17425.6|0
1706545200000|2024-01-29 16:20:00|17451.2|17439.2|17442|17430|17453.4|17441.4|17432|17420|0
1706545500000|2024-01-29 16:25:00|17441.7|17429.7|17455.1|17443.1|17456.2|17444.2|17436.9|17424.9|0
1706545800000|2024-01-29 16:30:00|17455.6|17443.6|17455.4|17443.4|17462.4|17450.4|17451.5|17439.5|0
1706546100000|2024-01-29 16:35:00|17455|17443|17457.5|17445.5|17460.7|17448.7|17450.2|17438.2|0
1706546400000|2024-01-29 16:40:00|17457.1|17445.1|17461.8|17449.8|17463.9|17451.9|17450.6|17438.6|0
1706546700000|2024-01-29 16:45:00|17460.8|17448.8|17466|17454|17469.4|17457.4|17457.5|17445.5|0
1706547000000|2024-01-29 16:50:00|17466.4|17454.4|17471.5|17459.5|17473.5|17461.5|17462.9|17450.9|0
1706547300000|2024-01-29 16:55:00|17471.3|17459.3|17476|17464|17477.3|17465.3|17470.3|17458.3|0
1706547600000|2024-01-29 17:00:00|17477|17465|17474.5|17462.5|17482.8|17470.8|17471.6|17459.6|0
1706547900000|2024-01-29 17:05:00|17474.9|17462.9|17474.6|17462.6|17476.6|17464.6|17471.8|17459.8|0
1706548200000|2024-01-29 17:10:00|17475.1|17463.1|17479.3|17467.3|17483.5|17471.5|17475.1|17463.1|0
1706548500000|2024-01-29 17:15:00|17479.9|17467.9|17477.1|17465.1|17487.5|17475.5|17476.1|17464.1|0
1706548800000|2024-01-29 17:20:00|17476.6|17464.6|17493.5|17481.5|17498.4|17486.4|17471.9|17459.9|0
1706549100000|2024-01-29 17:25:00|17494.1|17482.1|17490|17478|17502.5|17490.5|17488.5|17476.5|0
1706549400000|2024-01-29 17:30:00|17490.5|17478.5|17492.5|17480.5|17495.6|17483.6|17488.6|17476.6|0
1706549700000|2024-01-29 17:35:00|17492.9|17480.9|17500|17488|17500.9|17488.9|17490.8|17478.8|0
1706550000000|2024-01-29 17:40:00|17500.1|17488.1|17489.6|17477.6|17503.5|17491.5|17488.1|17476.1|0
1706550300000|2024-01-29 17:45:00|17489.8|17477.8|17485|17473|17492|17480|17477.5|17465.5|0
1706550600000|2024-01-29 17:50:00|17485.1|17473.1|17486.9|17474.9|17491.9|17479.9|17481.4|17469.4|0
1706550900000|2024-01-29 17:55:00|17486.5|17474.5|17492.4|17480.4|17502|17490|17486.5|17474.5|0
1706551200000|2024-01-29 18:00:00|17490.9|17478.9|17480.9|17468.9|17494.2|17482.2|17476.4|17464.4|0
1706551500000|2024-01-29 18:05:00|17481.7|17469.7|17484.7|17472.7|17490.2|17478.2|17481.2|17469.2|0
1706551800000|2024-01-29 18:10:00|17484.4|17472.4|17480.2|17468.2|17486.2|17474.2|17472.4|17460.4|0
1706552100000|2024-01-29 18:15:00|17480.4|17468.4|17484|17472|17487.3|17475.3|17477|17465|0
1706552400000|2024-01-29 18:20:00|17484.4|17472.4|17483.4|17471.4|17489.5|17477.5|17480.8|17468.8|0
1706552700000|2024-01-29 18:25:00|17483.2|17471.2|17490.4|17478.4|17492.4|17480.4|17483.2|17471.2|0
1706553000000|2024-01-29 18:30:00|17490.2|17478.2|17486.2|17474.2|17494.4|17482.4|17483.4|17471.4|0
1706553300000|2024-01-29 18:35:00|17485.7|17473.7|17488.9|17476.9|17492.7|17480.7|17485.7|17473.7|0
1706553600000|2024-01-29 18:40:00|17489.3|17477.3|17491.9|17479.9|17497.4|17485.4|17487.8|17475.8|0
1706553900000|2024-01-29 18:45:00|17492.9|17480.9|17491.7|17479.7|17495.2|17483.2|17490|17478|0
1706554200000|2024-01-29 18:50:00|17491.8|17479.8|17482.7|17470.7|17492.9|17480.9|17480.3|17468.3|0
1706554500000|2024-01-29 18:55:00|17482.4|17470.4|17481.4|17469.4|17484|17472|17478.8|17466.8|0
1706554800000|2024-01-29 19:00:00|17481.3|17469.3|17484.8|17472.8|17487|17475|17476.8|17464.8|0
1706555100000|2024-01-29 19:05:00|17484.7|17472.7|17495.5|17483.5|17495.5|17483.5|17484.7|17472.7|0
1706555400000|2024-01-29 19:10:00|17496|17484|17509.8|17497.8|17510.9|17498.9|17495.3|17483.3|0
1706555700000|2024-01-29 19:15:00|17508.9|17496.9|17506.5|17494.5|17518|17506|17505.3|17493.3|0
1706556000000|2024-01-29 19:20:00|17505.2|17493.2|17509.1|17497.1|17512.2|17500.2|17505|17493|0
1706556300000|2024-01-29 19:25:00|17508.9|17496.9|17512|17500|17513|17501|17507.1|17495.1|0
1706556600000|2024-01-29 19:30:00|17512.1|17500.1|17516.2|17504.2|17518.5|17506.5|17509.1|17497.1|0
1706556900000|2024-01-29 19:35:00|17516.6|17504.6|17518.7|17506.7|17521.9|17509.9|17515.4|17503.4|0
1706557200000|2024-01-29 19:40:00|17519.4|17507.4|17520.6|17508.6|17526.6|17514.6|17518.6|17506.6|0
1706557500000|2024-01-29 19:45:00|17521.4|17509.4|17510|17498|17522.6|17510.6|17510|17498|0
1706557800000|2024-01-29 19:50:00|17510.5|17498.5|17515.4|17503.4|17518.4|17506.4|17510.4|17498.4|0
1706558100000|2024-01-29 19:55:00|17515.6|17503.6|17519|17507|17523.7|17511.7|17514.7|17502.7|0
1706558400000|2024-01-29 20:00:00|17520.9|17508.9|17557|17545|17566.7|17554.7|17520.4|17508.4|0
1706558700000|2024-01-29 20:05:00|17556.7|17544.7|17565|17553|17574.4|17562.4|17548|17536|0
1706559000000|2024-01-29 20:10:00|17565.4|17553.4|17564.7|17552.7|17572.4|17560.4|17562.9|17550.9|0
1706559300000|2024-01-29 20:15:00|17564.5|17552.5|17593.5|17581.5|17593.7|17581.7|17563.7|17551.7|0
1706559600000|2024-01-29 20:20:00|17593.4|17581.4|17598.7|17586.7|17600.4|17588.4|17590.1|17578.1|0
1706559900000|2024-01-29 20:25:00|17598.9|17586.9|17597.4|17585.4|17609.1|17597.1|17592|17580|0
1706560200000|2024-01-29 20:30:00|17598.1|17586.1|17598.2|17586.2|17606.9|17594.9|17596.4|17584.4|0
1706560500000|2024-01-29 20:35:00|17597.6|17585.6|17590.6|17578.6|17600.1|17588.1|17589.4|17577.4|0
1706560800000|2024-01-29 20:40:00|17589.4|17577.4|17587|17575|17592.2|17580.2|17582.6|17570.6|0
1706561100000|2024-01-29 20:45:00|17585.2|17573.2|17579.5|17567.5|17585.9|17573.9|17574.6|17562.6|0
1706561400000|2024-01-29 20:50:00|17580.9|17568.9|17583.1|17571.1|17586.6|17574.6|17575.5|17563.5|0
1706561700000|2024-01-29 20:55:00|17585|17573|17602.6|17590.6|17604|17592|17579.5|17567.5|0
1706562000000|2024-01-29 21:00:00|17601.6|17589.6|17586.1|17574.1|17603.4|17591.4|17586.1|17574.1|0
1706562300000|2024-01-29 21:05:00|17585.8|17573.8|17584|17572|17587.9|17575.9|17581.5|17569.5|0
1706562600000|2024-01-29 21:10:00|17583.1|17571.1|17592.3|17580.3|17593|17581|17582.4|17570.4|0
1706562900000|2024-01-29 21:15:00|17592.4|17580.4|17599.9|17587.9|17602.9|17590.9|17591.4|17579.4|0
1706563200000|2024-01-29 21:20:00|17599|17587|17599.9|17587.9|17599.9|17587.9|17595.9|17583.9|0
1706563500000|2024-01-29 21:25:00|17601|17589|17598.1|17586.1|17602.5|17590.5|17598|17586|0
1706563800000|2024-01-29 21:30:00|17598|17586|17599.9|17587.9|17601|17589|17595|17583|0
1706564100000|2024-01-29 21:35:00|17600|17588|17596.9|17584.9|17601|17589|17596.8|17584.8|0
1706564400000|2024-01-29 21:40:00|17596.8|17584.8|17597.5|17585.5|17598.4|17586.4|17595.4|17583.4|0
1706564700000|2024-01-29 21:45:00|17595.5|17583.5|17596.1|17584.1|17598|17586|17593.5|17581.5|0
1706565000000|2024-01-29 21:50:00|17596.6|17584.6|17597.1|17585.1|17597.6|17585.6|17594.6|17582.6|0
1706565300000|2024-01-29 21:55:00|17596|17584|17595.7|17583.7|17599.3|17587.3|17594.6|17582.6|0
1706565600000|2024-01-29 22:00:00|17595.8|17583.8|17597.9|17585.9|17597.9|17585.9|17595.6|17583.6|0
1706565900000|2024-01-29 22:05:00|17597.4|17585.4|17599.6|17587.6|17599.8|17587.8|17597|17585|0
1706566200000|2024-01-29 22:10:00|17599.4|17587.4|17600|17588|17601|17589|17598.6|17586.6|0
1706566500000|2024-01-29 22:15:00|17600.1|17588.1|17602|17590|17602.1|17590.1|17599.9|17587.9|0
1706566800000|2024-01-29 22:20:00|17601.8|17589.8|17600.7|17588.7|17601.9|17589.9|17600.2|17588.2|0
1706567100000|2024-01-29 22:25:00|17600.8|17588.8|17603.7|17591.7|17603.9|17591.9|17600.8|17588.8|0
1706567400000|2024-01-29 22:30:00|17604|17592|17606.1|17594.1|17606.4|17594.4|17604|17592|0
1706567700000|2024-01-29 22:35:00|17606.2|17594.2|17609.4|17597.4|17610.3|17598.3|17606.2|17594.2|0
1706568000000|2024-01-29 22:40:00|17610.1|17598.1|17609.9|17597.9|17610.2|17598.2|17608|17596|0
1706568300000|2024-01-29 22:45:00|17609.8|17597.8|17610.5|17598.5|17611.7|17599.7|17609.8|17597.8|0
1706568600000|2024-01-29 22:50:00|17610.6|17598.6|17607.1|17595.1|17611.2|17599.2|17607.1|17595.1|0
1706568900000|2024-01-29 22:55:00|17607.6|17595.6|17607.4|17595.4|17609|17597|17605.6|17593.6|0
1706569200000|2024-01-29 23:00:00|17602.8|17590.8|17617.7|17605.7|17618.2|17606.2|17597.6|17585.6|0
1706569500000|2024-01-29 23:05:00|17617.6|17605.6|17617.2|17605.2|17623.4|17611.4|17616.1|17604.1|0
1706569800000|2024-01-29 23:10:00|17617.4|17605.4|17614.3|17602.3|17620.6|17608.6|17612.3|17600.3|0
1706570100000|2024-01-29 23:15:00|17613.9|17601.9|17616.6|17604.6|17617.3|17605.3|17613.2|17601.2|0
1706570400000|2024-01-29 23:20:00|17616.4|17604.4|17622.2|17610.2|17622.7|17610.7|17616.3|17604.3|0
1706570700000|2024-01-29 23:25:00|17622.4|17610.4|17625.3|17613.3|17627.3|17615.3|17622.4|17610.4|0
1706571000000|2024-01-29 23:30:00|17626.3|17614.3|17624.1|17612.1|17628.1|17616.1|17623.7|17611.7|0
1706571300000|2024-01-29 23:35:00|17623.8|17611.8|17620.9|17608.9|17624.1|17612.1|17620.3|17608.3|0
1706571600000|2024-01-29 23:40:00|17620.8|17608.8|17616.6|17604.6|17622.4|17610.4|17616.1|17604.1|0
1706571900000|2024-01-29 23:45:00|17614.7|17602.7|17618.3|17606.3|17619.1|17607.1|17613.1|17601.1|0
1706572200000|2024-01-29 23:50:00|17618.4|17606.4|17616.3|17604.3|17618.7|17606.7|17614.8|17602.8|0
1706572500000|2024-01-29 23:55:00|17616.2|17604.2|17618.7|17606.7|17619.1|17607.1|17615.6|17603.6|0
1706572800000|2024-01-30 00:00:00|17618.8|17606.8|17617.7|17605.7|17619.7|17607.7|17614.8|17602.8|0
1706573100000|2024-01-30 00:05:00|17617.8|17605.8|17614.1|17602.1|17618.1|17606.1|17613.8|17601.8|0
1706573400000|2024-01-30 00:10:00|17608.6|17596.6|17612.4|17600.4|17613.8|17601.8|17608.4|17596.4|0
1706573700000|2024-01-30 00:15:00|17612.6|17600.6|17617.9|17605.9|17622.9|17610.9|17612.6|17600.6|0
1706574000000|2024-01-30 00:20:00|17618.1|17606.1|17623.8|17611.8|17625.7|17613.7|17618.1|17606.1|0
1706574300000|2024-01-30 00:25:00|17624.1|17612.1|17626.8|17614.8|17629.3|17617.3|17624.1|17612.1|0
1706574600000|2024-01-30 00:30:00|17626.3|17614.3|17630.3|17618.3|17632.6|17620.6|17626.3|17614.3|0
1706574900000|2024-01-30 00:35:00|17630.4|17618.4|17626.3|17614.3|17632.1|17620.1|17626.3|17614.3|0
1706575200000|2024-01-30 00:40:00|17626.2|17614.2|17625.6|17613.6|17628.3|17616.3|17623.9|17611.9|0
1706575500000|2024-01-30 00:45:00|17625.7|17613.7|17625.3|17613.3|17628.6|17616.6|17625.1|17613.1|0
1706575800000|2024-01-30 00:50:00|17624.7|17612.7|17626.1|17614.1|17626.8|17614.8|17623.4|17611.4|0
1706576100000|2024-01-30 00:55:00|17626.2|17614.2|17625.6|17613.6|17627.1|17615.1|17623.1|17611.1|0
1706576400000|2024-01-30 01:00:00|17623.6|17611.6|17621.1|17609.1|17625.2|17613.2|17620.3|17608.3|0
1706576700000|2024-01-30 01:05:00|17620.7|17608.7|17622.1|17610.1|17622.8|17610.8|17616.9|17604.9|0
1706577000000|2024-01-30 01:10:00|17622.4|17610.4|17624.8|17612.8|17628.1|17616.1|17620.3|17608.3|0
1706577300000|2024-01-30 01:15:00|17625.3|17613.3|17616.7|17604.7|17625.4|17613.4|17614.7|17602.7|0
1706577600000|2024-01-30 01:20:00|17616.6|17604.6|17614.6|17602.6|17617.2|17605.2|17611.9|17599.9|0
1706577900000|2024-01-30 01:25:00|17614.7|17602.7|17610.3|17598.3|17614.7|17602.7|17603.1|17591.1|0
1706578200000|2024-01-30 01:30:00|17610.4|17598.4|17604.8|17592.8|17610.4|17598.4|17599.6|17587.6|0
1706578500000|2024-01-30 01:35:00|17605.1|17593.1|17608.2|17596.2|17608.7|17596.7|17601.8|17589.8|0
1706578800000|2024-01-30 01:40:00|17608.1|17596.1|17608.4|17596.4|17608.8|17596.8|17604.6|17592.6|0
1706579100000|2024-01-30 01:45:00|17609.2|17597.2|17610.1|17598.1|17611.1|17599.1|17604.7|17592.7|0
1706579400000|2024-01-30 01:50:00|17610.4|17598.4|17610.7|17598.7|17612.3|17600.3|17609.1|17597.1|0
1706579700000|2024-01-30 01:55:00|17610.8|17598.8|17609.1|17597.1|17611.3|17599.3|17607.3|17595.3|0
1706580000000|2024-01-30 02:00:00|17608.9|17596.9|17606.4|17594.4|17608.9|17596.9|17602.8|17590.8|0
1706580300000|2024-01-30 02:05:00|17606.9|17594.9|17606.3|17594.3|17607.9|17595.9|17604.4|17592.4|0
1706580600000|2024-01-30 02:10:00|17606.6|17594.6|17607.8|17595.8|17607.8|17595.8|17603.2|17591.2|0
1706580900000|2024-01-30 02:15:00|17607.6|17595.6|17605.1|17593.1|17608.1|17596.1|17603.3|17591.3|0
1706581200000|2024-01-30 02:20:00|17605.6|17593.6|17607.7|17595.7|17607.9|17595.9|17604.6|17592.6|0
1706581500000|2024-01-30 02:25:00|17607.6|17595.6|17606.7|17594.7|17609.3|17597.3|17604.1|17592.1|0
1706581800000|2024-01-30 02:30:00|17606.4|17594.4|17611.2|17599.2|17611.3|17599.3|17606.4|17594.4|0
1706582100000|2024-01-30 02:35:00|17611.6|17599.6|17612.3|17600.3|17613.3|17601.3|17610.1|17598.1|0
1706582400000|2024-01-30 02:40:00|17612.2|17600.2|17613.6|17601.6|17615.2|17603.2|17612.1|17600.1|0
1706582700000|2024-01-30 02:45:00|17613.7|17601.7|17614.4|17602.4|17615.7|17603.7|17613.3|17601.3|0
1706583000000|2024-01-30 02:50:00|17614.6|17602.6|17615.9|17603.9|17615.9|17603.9|17612.2|17600.2|0
1706583300000|2024-01-30 02:55:00|17615.8|17603.8|17614.6|17602.6|17615.9|17603.9|17612.6|17600.6|0
1706583600000|2024-01-30 03:00:00|17614.3|17602.3|17614.9|17602.9|17615.7|17603.7|17612.4|17600.4|0
1706583900000|2024-01-30 03:05:00|17614.8|17602.8|17614.8|17602.8|17617.8|17605.8|17614.7|17602.7|0
1706584200000|2024-01-30 03:10:00|17614.7|17602.7|17612.1|17600.1|17615.1|17603.1|17610.4|17598.4|0
1706584500000|2024-01-30 03:15:00|17611.6|17599.6|17614.4|17602.4|17616.2|17604.2|17611.6|17599.6|0
1706584800000|2024-01-30 03:20:00|17614.8|17602.8|17615.4|17603.4|17615.4|17603.4|17611.4|17599.4|0
1706585100000|2024-01-30 03:25:00|17615.3|17603.3|17617.3|17605.3|17619.7|17607.7|17614.7|17602.7|0
1706585400000|2024-01-30 03:30:00|17617.4|17605.4|17615.4|17603.4|17617.9|17605.9|17613.9|17601.9|0
1706585700000|2024-01-30 03:35:00|17615.6|17603.6|17614.3|17602.3|17616.3|17604.3|17613.1|17601.1|0
1706586000000|2024-01-30 03:40:00|17614.4|17602.4|17614.9|17602.9|17615.2|17603.2|17613.1|17601.1|0
1706586300000|2024-01-30 03:45:00|17614.8|17602.8|17610.3|17598.3|17614.8|17602.8|17608.3|17596.3|0
1706586600000|2024-01-30 03:50:00|17609.6|17597.6|17610.1|17598.1|17613.1|17601.1|17609.6|17597.6|0
1706586900000|2024-01-30 03:55:00|17609.7|17597.7|17606.9|17594.9|17609.7|17597.7|17605.8|17593.8|0
1706587200000|2024-01-30 04:00:00|17606.8|17594.8|17609.2|17597.2|17611.4|17599.4|17606.4|17594.4|0
1706587500000|2024-01-30 04:05:00|17609.1|17597.1|17607.9|17595.9|17609.6|17597.6|17607.1|17595.1|0
1706587800000|2024-01-30 04:10:00|17608.3|17596.3|17610.8|17598.8|17612.1|17600.1|17607.8|17595.8|0
1706588100000|2024-01-30 04:15:00|17610.7|17598.7|17609.1|17597.1|17611.9|17599.9|17608.6|17596.6|0
1706588400000|2024-01-30 04:20:00|17609.2|17597.2|17610.8|17598.8|17611.1|17599.1|17609.2|17597.2|0
1706588700000|2024-01-30 04:25:00|17610.7|17598.7|17610.8|17598.8|17611.1|17599.1|17608.1|17596.1|0
1706589000000|2024-01-30 04:30:00|17610.7|17598.7|17613.4|17601.4|17613.9|17601.9|17609.3|17597.3|0
1706589300000|2024-01-30 04:35:00|17613.6|17601.6|17611.3|17599.3|17614.3|17602.3|17610.1|17598.1|0
1706589600000|2024-01-30 04:40:00|17611.2|17599.2|17608.9|17596.9|17611.2|17599.2|17607.1|17595.1|0
1706589900000|2024-01-30 04:45:00|17609.1|17597.1|17610.8|17598.8|17611.6|17599.6|17608.1|17596.1|0
1706590200000|2024-01-30 04:50:00|17610.6|17598.6|17610.2|17598.2|17612.8|17600.8|17609.6|17597.6|0
1706590500000|2024-01-30 04:55:00|17610.1|17598.1|17609.1|17597.1|17610.6|17598.6|17608.7|17596.7|0
1706590800000|2024-01-30 05:00:00|17609.6|17597.6|17611.1|17599.1|17612.3|17600.3|17608.1|17596.1|0
1706591100000|2024-01-30 05:05:00|17610.9|17598.9|17612.4|17600.4|17612.6|17600.6|17609.4|17597.4|0
1706591400000|2024-01-30 05:10:00|17612.7|17600.7|17611.4|17599.4|17612.9|17600.9|17610.2|17598.2|0
1706591700000|2024-01-30 05:15:00|17611.3|17599.3|17611.1|17599.1|17611.6|17599.6|17609.4|17597.4|0
1706592000000|2024-01-30 05:20:00|17611.2|17599.2|17614.4|17602.4|17614.9|17602.9|17610.7|17598.7|0
1706592300000|2024-01-30 05:25:00|17614.6|17602.6|17618.2|17606.2|17618.7|17606.7|17613.3|17601.3|0
1706592600000|2024-01-30 05:30:00|17618.3|17606.3|17619.1|17607.1|17619.8|17607.8|17616.3|17604.3|0
1706592900000|2024-01-30 05:35:00|17622.2|17610.2|17622.4|17610.4|17625.3|17613.3|17621.4|17609.4|0
1706593200000|2024-01-30 05:40:00|17622.3|17610.3|17617.6|17605.6|17623.8|17611.8|17615.6|17603.6|0
1706593500000|2024-01-30 05:45:00|17616.8|17604.8|17621.6|17609.6|17621.6|17609.6|17616.8|17604.8|0
1706593800000|2024-01-30 05:50:00|17621.3|17609.3|17619.2|17607.2|17622.3|17610.3|17618.9|17606.9|0
1706594100000|2024-01-30 05:55:00|17619.1|17607.1|17620.1|17608.1|17620.9|17608.9|17618.4|17606.4|0
1706594400000|2024-01-30 06:00:00|17620.8|17608.8|17618.7|17606.7|17623.3|17611.3|17618.7|17606.7|0
1706594700000|2024-01-30 06:05:00|17618.9|17606.9|17618.1|17606.1|17619.3|17607.3|17614.6|17602.6|0
1706595000000|2024-01-30 06:10:00|17617.9|17605.9|17617.4|17605.4|17618.9|17606.9|17614.4|17602.4|0
1706595300000|2024-01-30 06:15:00|17614.4|17602.4|17611.6|17599.6|17614.6|17602.6|17608.4|17596.4|0
1706595600000|2024-01-30 06:20:00|17606.2|17594.2|17605.1|17593.1|17606.2|17594.2|17601.8|17589.8|0
1706595900000|2024-01-30 06:25:00|17605.3|17593.3|17605.4|17593.4|17606.4|17594.4|17597.8|17585.8|0
1706596200000|2024-01-30 06:30:00|17605.3|17593.3|17602.3|17590.3|17607.8|17595.8|17601.1|17589.1|0
1706596500000|2024-01-30 06:35:00|17602.6|17590.6|17603.6|17591.6|17607.3|17595.3|17602.4|17590.4|0
1706596800000|2024-01-30 06:40:00|17603.4|17591.4|17605.2|17593.2|17609.4|17597.4|17603.3|17591.3|0
1706597100000|2024-01-30 06:45:00|17605.6|17593.6|17606.3|17594.3|17606.4|17594.4|17602.8|17590.8|0
1706597400000|2024-01-30 06:50:00|17606.4|17594.4|17603.7|17591.7|17607.6|17595.6|17603.4|17591.4|0
1706597700000|2024-01-30 06:55:00|17604.1|17592.1|17602.4|17590.4|17604.9|17592.9|17601.4|17589.4|0
1706598000000|2024-01-30 07:00:00|17602.3|17590.3|17595.4|17583.4|17603.6|17591.6|17588.4|17576.4|0
1706598300000|2024-01-30 07:05:00|17595.9|17583.9|17586.8|17574.8|17595.9|17583.9|17586.8|17574.8|0
1706598600000|2024-01-30 07:10:00|17586.9|17574.9|17580.6|17568.6|17586.9|17574.9|17577.3|17565.3|0
1706598900000|2024-01-30 07:15:00|17580.8|17568.8|17575.8|17563.8|17580.8|17568.8|17573.6|17561.6|0
1706599200000|2024-01-30 07:20:00|17575.9|17563.9|17581.6|17569.6|17585.2|17573.2|17575.9|17563.9|0
1706599500000|2024-01-30 07:25:00|17581.4|17569.4|17580.9|17568.9|17581.4|17569.4|17576.8|17564.8|0
1706599800000|2024-01-30 07:30:00|17581.1|17569.1|17579.8|17567.8|17584.1|17572.1|17578.6|17566.6|0
1706600100000|2024-01-30 07:35:00|17580.2|17568.2|17578.8|17566.8|17580.9|17568.9|17576.6|17564.6|0
1706600400000|2024-01-30 07:40:00|17579.1|17567.1|17580.3|17568.3|17584.3|17572.3|17578.8|17566.8|0
1706600700000|2024-01-30 07:45:00|17580.1|17568.1|17583.9|17571.9|17584.8|17572.8|17579.9|17567.9|0
1706601000000|2024-01-30 07:50:00|17584.2|17572.2|17585.3|17573.3|17586.3|17574.3|17578.9|17566.9|0
1706601300000|2024-01-30 07:55:00|17585.2|17573.2|17587.8|17575.8|17589.3|17577.3|17583.8|17571.8|0
1706601600000|2024-01-30 08:00:00|17584.1|17572.1|17574.7|17562.7|17589.9|17577.9|17574.7|17562.7|0
1706601900000|2024-01-30 08:05:00|17574.6|17562.6|17578.7|17566.7|17579.8|17567.8|17572.8|17560.8|0
1706602200000|2024-01-30 08:10:00|17578.8|17566.8|17570.3|17558.3|17579.2|17567.2|17562.6|17550.6|0
1706602500000|2024-01-30 08:15:00|17570.6|17558.6|17579.2|17567.2|17580.3|17568.3|17568.9|17556.9|0
1706602800000|2024-01-30 08:20:00|17578.8|17566.8|17589.8|17577.8|17590.3|17578.3|17578.8|17566.8|0
1706603100000|2024-01-30 08:25:00|17589.9|17577.9|17597.6|17585.6|17597.6|17585.6|17589.9|17577.9|0
1706603400000|2024-01-30 08:30:00|17597.8|17585.8|17609.3|17597.3|17612.1|17600.1|17597.8|17585.8|0
1706603700000|2024-01-30 08:35:00|17608.6|17596.6|17609.7|17597.7|17615.6|17603.6|17607.6|17595.6|0
1706604000000|2024-01-30 08:40:00|17609.8|17597.8|17612.1|17600.1|17612.2|17600.2|17604.3|17592.3|0
1706604300000|2024-01-30 08:45:00|17611.7|17599.7|17605.9|17593.9|17617.6|17605.6|17604.4|17592.4|0
1706604600000|2024-01-30 08:50:00|17606.2|17594.2|17610.2|17598.2|17611.8|17599.8|17603.4|17591.4|0
1706604900000|2024-01-30 08:55:00|17610.1|17598.1|17614.4|17602.4|17615.2|17603.2|17610.1|17598.1|0
1706605200000|2024-01-30 09:00:00|17614.2|17602.2|17617.1|17605.1|17617.3|17605.3|17610.8|17598.8|0
1706605500000|2024-01-30 09:05:00|17617.3|17605.3|17616.6|17604.6|17617.9|17605.9|17608.1|17596.1|0
1706605800000|2024-01-30 09:10:00|17616.3|17604.3|17609.4|17597.4|17617.1|17605.1|17602.3|17590.3|0
1706606100000|2024-01-30 09:15:00|17609.6|17597.6|17599.3|17587.3|17609.6|17597.6|17598.8|17586.8|0
1706606400000|2024-01-30 09:20:00|17599.4|17587.4|17595.6|17583.6|17604.3|17592.3|17594.8|17582.8|0
1706606700000|2024-01-30 09:25:00|17595.7|17583.7|17590.7|17578.7|17595.8|17583.8|17588.9|17576.9|0
1706607000000|2024-01-30 09:30:00|17587.1|17575.1|17591.4|17579.4|17593.4|17581.4|17587.1|17575.1|0
1706607300000|2024-01-30 09:35:00|17591.1|17579.1|17582.6|17570.6|17593.3|17581.3|17582.4|17570.4|0
1706607600000|2024-01-30 09:40:00|17582.7|17570.7|17590.9|17578.9|17590.9|17578.9|17581.6|17569.6|0
1706607900000|2024-01-30 09:45:00|17590.8|17578.8|17590.4|17578.4|17594.3|17582.3|17583.3|17571.3|0
1706608200000|2024-01-30 09:50:00|17590.6|17578.6|17585.8|17573.8|17591.4|17579.4|17585.3|17573.3|0
1706608500000|2024-01-30 09:55:00|17586.1|17574.1|17588.7|17576.7|17590.6|17578.6|17585.9|17573.9|0
1706608800000|2024-01-30 10:00:00|17588.3|17576.3|17590.1|17578.1|17591.9|17579.9|17587.1|17575.1|0
1706609100000|2024-01-30 10:05:00|17589.9|17577.9|17589.1|17577.1|17591.6|17579.6|17585.6|17573.6|0
1706609400000|2024-01-30 10:10:00|17589.4|17577.4|17599.9|17587.9|17600.3|17588.3|17589.4|17577.4|0
1706609700000|2024-01-30 10:15:00|17599.7|17587.7|17607.2|17595.2|17609.1|17597.1|17598.8|17586.8|0
1706610000000|2024-01-30 10:20:00|17607.6|17595.6|17603.6|17591.6|17608.6|17596.6|17598.3|17586.3|0
1706610300000|2024-01-30 10:25:00|17603.9|17591.9|17604.4|17592.4|17608.4|17596.4|17602.8|17590.8|0
1706610600000|2024-01-30 10:30:00|17604.1|17592.1|17604.7|17592.7|17606.1|17594.1|17602.4|17590.4|0
1706610900000|2024-01-30 10:35:00|17604.6|17592.6|17603.6|17591.6|17609.2|17597.2|17603.2|17591.2|0
1706611200000|2024-01-30 10:40:00|17603.3|17591.3|17599.6|17587.6|17603.6|17591.6|17599.6|17587.6|0
1706611500000|2024-01-30 10:45:00|17599.8|17587.8|17600.6|17588.6|17601.6|17589.6|17596.8|17584.8|0
1706611800000|2024-01-30 10:50:00|17600.9|17588.9|17598.1|17586.1|17603.7|17591.7|17594.8|17582.8|0
1706612100000|2024-01-30 10:55:00|17598.2|17586.2|17595.6|17583.6|17598.2|17586.2|17593.1|17581.1|0
1706612400000|2024-01-30 11:00:00|17596.3|17584.3|17589.7|17577.7|17596.3|17584.3|17587.8|17575.8|0
1706612700000|2024-01-30 11:05:00|17585.1|17573.1|17586.4|17574.4|17586.6|17574.6|17580.6|17568.6|0
1706613000000|2024-01-30 11:10:00|17586.6|17574.6|17585.8|17573.8|17591.1|17579.1|17584.3|17572.3|0
1706613300000|2024-01-30 11:15:00|17586.1|17574.1|17584.2|17572.2|17590.4|17578.4|17583.2|17571.2|0
1706613600000|2024-01-30 11:20:00|17584.6|17572.6|17588.6|17576.6|17589.2|17577.2|17583.8|17571.8|0
1706613900000|2024-01-30 11:25:00|17588.8|17576.8|17592.9|17580.9|17592.9|17580.9|17585.6|17573.6|0
1706614200000|2024-01-30 11:30:00|17593.2|17581.2|17590.1|17578.1|17600.1|17588.1|17588.8|17576.8|0
1706614500000|2024-01-30 11:35:00|17590.2|17578.2|17595.1|17583.1|17595.1|17583.1|17587.8|17575.8|0
1706614800000|2024-01-30 11:40:00|17595.3|17583.3|17593.9|17581.9|17596.4|17584.4|17592.8|17580.8|0
1706615100000|2024-01-30 11:45:00|17594.3|17582.3|17593.7|17581.7|17595.6|17583.6|17591.7|17579.7|0
1706615400000|2024-01-30 11:50:00|17593.6|17581.6|17596.6|17584.6|17599.7|17587.7|17593.4|17581.4|0
1706615700000|2024-01-30 11:55:00|17596.4|17584.4|17596.6|17584.6|17596.9|17584.9|17593.1|17581.1|0
1706616000000|2024-01-30 12:00:00|17596.3|17584.3|17593.3|17581.3|17599.4|17587.4|17593.1|17581.1|0
1706616300000|2024-01-30 12:05:00|17593.2|17581.2|17587.3|17575.3|17594.8|17582.8|17587.3|17575.3|0
1706616600000|2024-01-30 12:10:00|17587.2|17575.2|17588.9|17576.9|17589.4|17577.4|17582.9|17570.9|0
1706616900000|2024-01-30 12:15:00|17588.6|17576.6|17594.6|17582.6|17595.4|17583.4|17584.1|17572.1|0
1706617200000|2024-01-30 12:20:00|17594.7|17582.7|17590.2|17578.2|17596.6|17584.6|17589.8|17577.8|0
1706617500000|2024-01-30 12:25:00|17590.3|17578.3|17589.4|17577.4|17592.3|17580.3|17586.3|17574.3|0
1706617800000|2024-01-30 12:30:00|17589.1|17577.1|17587.3|17575.3|17589.8|17577.8|17584.3|17572.3|0
1706618100000|2024-01-30 12:35:00|17587.1|17575.1|17579.7|17567.7|17588.8|17576.8|17577.6|17565.6|0
1706618400000|2024-01-30 12:40:00|17579.6|17567.6|17575.9|17563.9|17581.3|17569.3|17574.3|17562.3|0
1706618700000|2024-01-30 12:45:00|17576.1|17564.1|17581.4|17569.4|17583.6|17571.6|17576.1|17564.1|0
1706619000000|2024-01-30 12:50:00|17581.3|17569.3|17580.6|17568.6|17584.3|17572.3|17579.2|17567.2|0
1706619300000|2024-01-30 12:55:00|17580.7|17568.7|17577.3|17565.3|17583.6|17571.6|17577.3|17565.3|0
1706619600000|2024-01-30 13:00:00|17579.1|17567.1|17567.8|17555.8|17580.9|17568.9|17567.6|17555.6|0
1706619900000|2024-01-30 13:05:00|17568.1|17556.1|17567.1|17555.1|17572.6|17560.6|17564.4|17552.4|0
1706620200000|2024-01-30 13:10:00|17566.6|17554.6|17561.6|17549.6|17566.6|17554.6|17557.3|17545.3|0
1706620500000|2024-01-30 13:15:00|17562.1|17550.1|17554.4|17542.4|17563.6|17551.6|17554.1|17542.1|0
1706620800000|2024-01-30 13:20:00|17554.8|17542.8|17557.8|17545.8|17559.6|17547.6|17550.6|17538.6|0
1706621100000|2024-01-30 13:25:00|17559.9|17547.9|17563.8|17551.8|17568.3|17556.3|17559.8|17547.8|0
1706621400000|2024-01-30 13:30:00|17565.3|17553.3|17562.8|17550.8|17569.2|17557.2|17562.3|17550.3|0
1706621700000|2024-01-30 13:35:00|17562.9|17550.9|17559.1|17547.1|17562.9|17550.9|17555.8|17543.8|0
1706622000000|2024-01-30 13:40:00|17558.8|17546.8|17553.7|17541.7|17562.1|17550.1|17550.6|17538.6|0
1706622300000|2024-01-30 13:45:00|17553.6|17541.6|17555.1|17543.1|17557.7|17545.7|17550.2|17538.2|0
1706622600000|2024-01-30 13:50:00|17554.6|17542.6|17555.8|17543.8|17558.6|17546.6|17552.4|17540.4|0
1706622900000|2024-01-30 13:55:00|17555.9|17543.9|17557.8|17545.8|17558.3|17546.3|17553.7|17541.7|0
1706623200000|2024-01-30 14:00:00|17557.9|17545.9|17564.6|17552.6|17566.1|17554.1|17554.8|17542.8|0
1706623500000|2024-01-30 14:05:00|17564.4|17552.4|17561.3|17549.3|17566.7|17554.7|17557.6|17545.6|0
1706623800000|2024-01-30 14:10:00|17560.8|17548.8|17554.9|17542.9|17562.1|17550.1|17554.6|17542.6|0
1706624100000|2024-01-30 14:15:00|17555.3|17543.3|17550.8|17538.8|17555.3|17543.3|17542.2|17530.2|0
1706624400000|2024-01-30 14:20:00|17551.1|17539.1|17558.1|17546.1|17558.3|17546.3|17544.8|17532.8|0
1706624700000|2024-01-30 14:25:00|17559.1|17547.1|17558.2|17546.2|17565.3|17553.3|17553.1|17541.1|0
1706625000000|2024-01-30 14:30:00|17558.6|17546.6|17565.7|17553.7|17581.3|17569.3|17552.6|17540.6|0
1706625300000|2024-01-30 14:35:00|17565.3|17553.3|17577.4|17565.4|17578.6|17566.6|17564.6|17552.6|0
1706625600000|2024-01-30 14:40:00|17577.8|17565.8|17575.1|17563.1|17577.8|17565.8|17562.9|17550.9|0
1706625900000|2024-01-30 14:45:00|17575.8|17563.8|17566.9|17554.9|17575.8|17563.8|17562.8|17550.8|0
1706626200000|2024-01-30 14:50:00|17568.4|17556.4|17571.1|17559.1|17572.9|17560.9|17565.7|17553.7|0
1706626500000|2024-01-30 14:55:00|17571.8|17559.8|17568.4|17556.4|17571.8|17559.8|17561.6|17549.6|0
1706626800000|2024-01-30 15:00:00|17570.6|17558.6|17543.6|17531.6|17571.2|17559.2|17520.2|17508.2|0
1706627100000|2024-01-30 15:05:00|17544.4|17532.4|17551.7|17539.7|17555.7|17543.7|17528.7|17516.7|0
1706627400000|2024-01-30 15:10:00|17552.1|17540.1|17549.6|17537.6|17560.1|17548.1|17544.8|17532.8|0
1706627700000|2024-01-30 15:15:00|17550.8|17538.8|17555.1|17543.1|17560.6|17548.6|17535.1|17523.1|0
1706628000000|2024-01-30 15:20:00|17554.8|17542.8|17551.5|17539.5|17560.2|17548.2|17544.5|17532.5|0
1706628300000|2024-01-30 15:25:00|17550.5|17538.5|17554.4|17542.4|17555.7|17543.7|17531.3|17519.3|0
1706628600000|2024-01-30 15:30:00|17554.9|17542.9|17559.9|17547.9|17564.4|17552.4|17548.4|17536.4|0
1706628900000|2024-01-30 15:35:00|17560.5|17548.5|17554.4|17542.4|17565.9|17553.9|17549.8|17537.8|0
1706629200000|2024-01-30 15:40:00|17554.3|17542.3|17539.2|17527.2|17554.3|17542.3|17534.7|17522.7|0
1706629500000|2024-01-30 15:45:00|17539.7|17527.7|17533.9|17521.9|17540.9|17528.9|17524.5|17512.5|0
1706629800000|2024-01-30 15:50:00|17534.2|17522.2|17521|17509|17538.2|17526.2|17517.9|17505.9|0
1706630100000|2024-01-30 15:55:00|17520.3|17508.3|17538.8|17526.8|17541.7|17529.7|17518.2|17506.2|0
1706630400000|2024-01-30 16:00:00|17537.9|17525.9|17533.7|17521.7|17544.3|17532.3|17530.5|17518.5|0
1706630700000|2024-01-30 16:05:00|17534.4|17522.4|17531.2|17519.2|17541.2|17529.2|17524.5|17512.5|0
1706631000000|2024-01-30 16:10:00|17532.2|17520.2|17534.5|17522.5|17542.4|17530.4|17526.9|17514.9|0
1706631300000|2024-01-30 16:15:00|17534.2|17522.2|17531.7|17519.7|17539|17527|17527.3|17515.3|0
1706631600000|2024-01-30 16:20:00|17529.4|17517.4|17539.8|17527.8|17543.2|17531.2|17527.9|17515.9|0
1706631900000|2024-01-30 16:25:00|17540|17528|17541.3|17529.3|17549.8|17537.8|17534.5|17522.5|0
1706632200000|2024-01-30 16:30:00|17541.8|17529.8|17547.5|17535.5|17552.9|17540.9|17535.3|17523.3|0
1706632500000|2024-01-30 16:35:00|17547.9|17535.9|17544.2|17532.2|17549.4|17537.4|17539.9|17527.9|0
1706632800000|2024-01-30 16:40:00|17545.2|17533.2|17540.5|17528.5|17546.7|17534.7|17537.2|17525.2|0
1706633100000|2024-01-30 16:45:00|17539.9|17527.9|17544.9|17532.9|17549.5|17537.5|17539.9|17527.9|0
1706633400000|2024-01-30 16:50:00|17545.8|17533.8|17535.8|17523.8|17549.8|17537.8|17533.2|17521.2|0
1706633700000|2024-01-30 16:55:00|17536.5|17524.5|17538.7|17526.7|17538.7|17526.7|17530.4|17518.4|0
1706634000000|2024-01-30 17:00:00|17539.2|17527.2|17541|17529|17546.3|17534.3|17537.9|17525.9|0
1706634300000|2024-01-30 17:05:00|17541.2|17529.2|17540.5|17528.5|17545.5|17533.5|17536.7|17524.7|0
1706634600000|2024-01-30 17:10:00|17539.9|17527.9|17530|17518|17540.7|17528.7|17528.3|17516.3|0
1706634900000|2024-01-30 17:15:00|17530.2|17518.2|17512.5|17500.5|17530.4|17518.4|17507.5|17495.5|0
1706635200000|2024-01-30 17:20:00|17512.7|17500.7|17495.4|17483.4|17517.3|17505.3|17494.5|17482.5|0
1706635500000|2024-01-30 17:25:00|17496.5|17484.5|17486.7|17474.7|17499.3|17487.3|17483.4|17471.4|0
1706635800000|2024-01-30 17:30:00|17486.2|17474.2|17472.5|17460.5|17490.7|17478.7|17462|17450|0
1706636100000|2024-01-30 17:35:00|17472.6|17460.6|17480|17468|17481.9|17469.9|17467.1|17455.1|0
1706636400000|2024-01-30 17:40:00|17479.8|17467.8|17474.3|17462.3|17485.9|17473.9|17473.4|17461.4|0
1706636700000|2024-01-30 17:45:00|17474.5|17462.5|17479.4|17467.4|17482.4|17470.4|17472.4|17460.4|0
1706637000000|2024-01-30 17:50:00|17478.9|17466.9|17475.9|17463.9|17483.4|17471.4|17470.3|17458.3|0
1706637300000|2024-01-30 17:55:00|17475.6|17463.6|17471.9|17459.9|17476.5|17464.5|17469.9|17457.9|0
1706637600000|2024-01-30 18:00:00|17471.6|17459.6|17456.7|17444.7|17473.2|17461.2|17454.6|17442.6|0
1706637900000|2024-01-30 18:05:00|17457.9|17445.9|17468.9|17456.9|17470.1|17458.1|17453|17441|0
1706638200000|2024-01-30 18:10:00|17468.2|17456.2|17476.2|17464.2|17478|17466|17467.4|17455.4|0
1706638500000|2024-01-30 18:15:00|17476.6|17464.6|17483|17471|17487.5|17475.5|17475.4|17463.4|0
1706638800000|2024-01-30 18:20:00|17482.7|17470.7|17481.6|17469.6|17486.9|17474.9|17478.6|17466.6|0
1706639100000|2024-01-30 18:25:00|17481.7|17469.7|17494.9|17482.9|17495.9|17483.9|17481.4|17469.4|0
1706639400000|2024-01-30 18:30:00|17496.5|17484.5|17492.5|17480.5|17499.6|17487.6|17490.5|17478.5|0
1706639700000|2024-01-30 18:35:00|17492.4|17480.4|17491.1|17479.1|17495.5|17483.5|17489.1|17477.1|0
1706640000000|2024-01-30 18:40:00|17490.9|17478.9|17481.9|17469.9|17494.7|17482.7|17479.4|17467.4|0
1706640300000|2024-01-30 18:45:00|17481.6|17469.6|17471.5|17459.5|17483.1|17471.1|17471.2|17459.2|0
1706640600000|2024-01-30 18:50:00|17471.6|17459.6|17465.1|17453.1|17474.7|17462.7|17461.2|17449.2|0
1706640900000|2024-01-30 18:55:00|17466|17454|17468.7|17456.7|17473|17461|17465.2|17453.2|0
1706641200000|2024-01-30 19:00:00|17468.5|17456.5|17465.4|17453.4|17475.2|17463.2|17463.6|17451.6|0
1706641500000|2024-01-30 19:05:00|17465.5|17453.5|17457.7|17445.7|17465.7|17453.7|17451|17439|0
1706641800000|2024-01-30 19:10:00|17457.9|17445.9|17467.6|17455.6|17471.6|17459.6|17446.5|17434.5|0
1706642100000|2024-01-30 19:15:00|17468.7|17456.7|17461.5|17449.5|17472.1|17460.1|17455.6|17443.6|0
1706642400000|2024-01-30 19:20:00|17460.4|17448.4|17478.5|17466.5|17479.2|17467.2|17459.8|17447.8|0
1706642700000|2024-01-30 19:25:00|17477.9|17465.9|17481.5|17469.5|17484.4|17472.4|17477.8|17465.8|0
1706643000000|2024-01-30 19:30:00|17481.8|17469.8|17490.2|17478.2|17491.8|17479.8|17480.4|17468.4|0
1706643300000|2024-01-30 19:35:00|17490.3|17478.3|17484|17472|17491.3|17479.3|17481.4|17469.4|0
1706643600000|2024-01-30 19:40:00|17484.5|17472.5|17486.5|17474.5|17488.9|17476.9|17481.4|17469.4|0
1706643900000|2024-01-30 19:45:00|17486.4|17474.4|17492.9|17480.9|17496.3|17484.3|17483.5|17471.5|0
1706644200000|2024-01-30 19:50:00|17492.5|17480.5|17491.4|17479.4|17498.5|17486.5|17489.3|17477.3|0
1706644500000|2024-01-30 19:55:00|17492.4|17480.4|17487.3|17475.3|17496.5|17484.5|17485.9|17473.9|0
1706644800000|2024-01-30 20:00:00|17488|17476|17483|17471|17497.7|17485.7|17482.7|17470.7|0
1706645100000|2024-01-30 20:05:00|17483.5|17471.5|17476.3|17464.3|17483.9|17471.9|17474.7|17462.7|0
1706645400000|2024-01-30 20:10:00|17477|17465|17483|17471|17492.8|17480.8|17477|17465|0
1706645700000|2024-01-30 20:15:00|17481.7|17469.7|17487.4|17475.4|17487.9|17475.9|17480.9|17468.9|0
1706646000000|2024-01-30 20:20:00|17487.7|17475.7|17489.5|17477.5|17493.5|17481.5|17486.8|17474.8|0
1706646300000|2024-01-30 20:25:00|17489.7|17477.7|17496.9|17484.9|17505.9|17493.9|17487.8|17475.8|0
1706646600000|2024-01-30 20:30:00|17497.4|17485.4|17478.4|17466.4|17500.2|17488.2|17476.9|17464.9|0
1706646900000|2024-01-30 20:35:00|17478.5|17466.5|17480.3|17468.3|17482.9|17470.9|17475|17463|0
1706647200000|2024-01-30 20:40:00|17481.3|17469.3|17485.6|17473.6|17492.4|17480.4|17478.5|17466.5|0
1706647500000|2024-01-30 20:45:00|17484.8|17472.8|17492.8|17480.8|17495|17483|17483.4|17471.4|0
1706647800000|2024-01-30 20:50:00|17492.6|17480.6|17479.8|17467.8|17498.9|17486.9|17479.8|17467.8|0
1706648100000|2024-01-30 20:55:00|17480.6|17468.6|17484.4|17472.4|17492.5|17480.5|17480.6|17468.6|0
1706648400000|2024-01-30 21:00:00|17484.1|17472.1|17424.5|17412.5|17504.8|17492.8|17420.6|17408.6|0
1706648700000|2024-01-30 21:05:00|17429.6|17417.6|17432.8|17420.8|17447|17435|17427.3|17415.3|0
1706649000000|2024-01-30 21:10:00|17439.2|17427.2|17464.8|17452.8|17464.8|17452.8|17433.7|17421.7|0
1706649300000|2024-01-30 21:15:00|17465.3|17453.3|17433.5|17421.5|17468.2|17456.2|17427.5|17415.5|0
1706649600000|2024-01-30 21:20:00|17432.3|17420.3|17445.7|17433.7|17452|17440|17429.6|17417.6|0
1706649900000|2024-01-30 21:25:00|17444.7|17432.7|17433.6|17421.6|17448.2|17436.2|17433.3|17421.3|0
1706650200000|2024-01-30 21:30:00|17433.2|17421.2|17416.3|17404.3|17439|17427|17414.2|17402.2|0
1706650500000|2024-01-30 21:35:00|17410.7|17398.7|17398|17386|17418.5|17406.5|17395.2|17383.2|0
1706650800000|2024-01-30 21:40:00|17397.5|17385.5|17396.1|17384.1|17397.5|17385.5|17382.3|17370.3|0
1706651100000|2024-01-30 21:45:00|17396|17384|17372.6|17360.6|17396|17384|17370.5|17358.5|0
1706651400000|2024-01-30 21:50:00|17372.7|17360.7|17378.2|17366.2|17378.7|17366.7|17366.3|17354.3|0
1706651700000|2024-01-30 21:55:00|17378.5|17366.5|17369.4|17357.4|17379.1|17367.1|17367.3|17355.3|0
1706652000000|2024-01-30 22:00:00|17370.4|17358.4|17363.6|17351.6|17374.4|17362.4|17363.6|17351.6|0
1706652300000|2024-01-30 22:05:00|17363.5|17351.5|17320.3|17308.3|17363.5|17351.5|17316.9|17304.9|0
1706652600000|2024-01-30 22:10:00|17320.1|17308.1|17311.3|17299.3|17329.5|17317.5|17309.5|17297.5|0
1706652900000|2024-01-30 22:15:00|17311.2|17299.2|17310.9|17298.9|17316.7|17304.7|17303.5|17291.5|0
1706653200000|2024-01-30 22:20:00|17311.5|17299.5|17336.5|17324.5|17336.5|17324.5|17309.5|17297.5|0
1706653500000|2024-01-30 22:25:00|17336.6|17324.6|17341.5|17329.5|17345.5|17333.5|17335.6|17323.6|0
1706653800000|2024-01-30 22:30:00|17342.1|17330.1|17345.5|17333.5|17346.1|17334.1|17338.6|17326.6|0
1706654100000|2024-01-30 22:35:00|17345.6|17333.6|17328.4|17316.4|17345.8|17333.8|17328.4|17316.4|0
1706654400000|2024-01-30 22:40:00|17328.1|17316.1|17324.6|17312.6|17328.1|17316.1|17319.4|17307.4|0
1706654700000|2024-01-30 22:45:00|17324.5|17312.5|17317.4|17305.4|17327.1|17315.1|17317|17305|0
1706655000000|2024-01-30 22:50:00|17317.5|17305.5|17302.8|17290.8|17318.8|17306.8|17302.7|17290.7|0
1706655300000|2024-01-30 22:55:00|17303.6|17291.6|17321.3|17309.3|17329.1|17317.1|17298.6|17286.6|0
1706655600000|2024-01-30 23:00:00|17311.5|17299.5|17345.3|17333.3|17346.3|17334.3|17309.5|17297.5|0
1706655900000|2024-01-30 23:05:00|17343.6|17331.6|17358.7|17346.7|17360.2|17348.2|17343.6|17331.6|0
1706656200000|2024-01-30 23:10:00|17359.1|17347.1|17345.3|17333.3|17360.6|17348.6|17343.3|17331.3|0
1706656500000|2024-01-30 23:15:00|17345.8|17333.8|17349|17337|17351.8|17339.8|17341.6|17329.6|0
1706656800000|2024-01-30 23:20:00|17349.8|17337.8|17337.2|17325.2|17355.3|17343.3|17336.9|17324.9|0
1706657100000|2024-01-30 23:25:00|17337.6|17325.6|17334.7|17322.7|17344.9|17332.9|17333.6|17321.6|0
1706657400000|2024-01-30 23:30:00|17335.2|17323.2|17346.3|17334.3|17347.8|17335.8|17334.3|17322.3|0
1706657700000|2024-01-30 23:35:00|17346.4|17334.4|17344.4|17332.4|17347.4|17335.4|17342.2|17330.2|0
1706658000000|2024-01-30 23:40:00|17344.7|17332.7|17353.4|17341.4|17354.4|17342.4|17344.7|17332.7|0
1706658300000|2024-01-30 23:45:00|17353.8|17341.8|17351.8|17339.8|17357.7|17345.7|17351.7|17339.7|0
1706658600000|2024-01-30 23:50:00|17351.6|17339.6|17354.6|17342.6|17354.7|17342.7|17349.1|17337.1|0
1706658900000|2024-01-30 23:55:00|17354.4|17342.4|17349.6|17337.6|17356.3|17344.3|17349.1|17337.1|0
1706659200000|2024-01-31 00:00:00|17349.3|17337.3|17358.1|17346.1|17359.7|17347.7|17349.3|17337.3|0
1706659500000|2024-01-31 00:05:00|17357.8|17345.8|17358.6|17346.6|17361.8|17349.8|17354.8|17342.8|0
1706659800000|2024-01-31 00:10:00|17358.7|17346.7|17356.9|17344.9|17361.7|17349.7|17355.4|17343.4|0
1706660100000|2024-01-31 00:15:00|17357.2|17345.2|17358.1|17346.1|17358.9|17346.9|17354.2|17342.2|0
1706660400000|2024-01-31 00:20:00|17358.2|17346.2|17354.7|17342.7|17359.8|17347.8|17353.3|17341.3|0
1706660700000|2024-01-31 00:25:00|17354.8|17342.8|17356.2|17344.2|17357.2|17345.2|17353.6|17341.6|0
1706661000000|2024-01-31 00:30:00|17355.9|17343.9|17351.1|17339.1|17358.3|17346.3|17347.4|17335.4|0
1706661300000|2024-01-31 00:35:00|17351.3|17339.3|17349.3|17337.3|17351.8|17339.8|17346.6|17334.6|0
1706661600000|2024-01-31 00:40:00|17349.4|17337.4|17346.8|17334.8|17351.1|17339.1|17344.6|17332.6|0
1706661900000|2024-01-31 00:45:00|17346.9|17334.9|17350.8|17338.8|17350.8|17338.8|17344.8|17332.8|0
1706662200000|2024-01-31 00:50:00|17350.7|17338.7|17350.3|17338.3|17352.3|17340.3|17348.8|17336.8|0
1706662500000|2024-01-31 00:55:00|17350.2|17338.2|17347.8|17335.8|17350.2|17338.2|17346.6|17334.6|0
1706662800000|2024-01-31 01:00:00|17348.2|17336.2|17349.3|17337.3|17349.6|17337.6|17344.8|17332.8|0
1706663100000|2024-01-31 01:05:00|17350.1|17338.1|17350.7|17338.7|17351.6|17339.6|17347.9|17335.9|0
1706663400000|2024-01-31 01:10:00|17350.8|17338.8|17349.8|17337.8|17351.8|17339.8|17348.9|17336.9|0
1706663700000|2024-01-31 01:15:00|17350.1|17338.1|17353.1|17341.1|17353.6|17341.6|17349.8|17337.8|0
1706664000000|2024-01-31 01:20:00|17353.2|17341.2|17348.1|17336.1|17353.3|17341.3|17347.8|17335.8|0
1706664300000|2024-01-31 01:25:00|17348.2|17336.2|17342.8|17330.8|17348.7|17336.7|17342.1|17330.1|0
1706664600000|2024-01-31 01:30:00|17342.9|17330.9|17342.8|17330.8|17344.1|17332.1|17337.6|17325.6|0
1706664900000|2024-01-31 01:35:00|17342.9|17330.9|17342.2|17330.2|17343.2|17331.2|17337.7|17325.7|0
1706665200000|2024-01-31 01:40:00|17342.3|17330.3|17338.7|17326.7|17343.3|17331.3|17337.9|17325.9|0
1706665500000|2024-01-31 01:45:00|17338.6|17326.6|17337.4|17325.4|17340.8|17328.8|17336.7|17324.7|0
1706665800000|2024-01-31 01:50:00|17337.2|17325.2|17335.6|17323.6|17339.3|17327.3|17333.8|17321.8|0
1706666100000|2024-01-31 01:55:00|17334.6|17322.6|17334.1|17322.1|17338.2|17326.2|17331.1|17319.1|0
1706666400000|2024-01-31 02:00:00|17333.8|17321.8|17330.8|17318.8|17336.7|17324.7|17329.6|17317.6|0
1706666700000|2024-01-31 02:05:00|17330.7|17318.7|17329.3|17317.3|17333.3|17321.3|17328.1|17316.1|0
1706667000000|2024-01-31 02:10:00|17329.4|17317.4|17327.2|17315.2|17329.6|17317.6|17325.7|17313.7|0
1706667300000|2024-01-31 02:15:00|17327.3|17315.3|17331.2|17319.2|17333.8|17321.8|17326.8|17314.8|0
1706667600000|2024-01-31 02:20:00|17331.1|17319.1|17335.2|17323.2|17336.6|17324.6|17331.1|17319.1|0
1706667900000|2024-01-31 02:25:00|17335.3|17323.3|17332.9|17320.9|17335.6|17323.6|17331.8|17319.8|0
1706668200000|2024-01-31 02:30:00|17332.8|17320.8|17338.6|17326.6|17338.7|17326.7|17332.6|17320.6|0
1706668500000|2024-01-31 02:35:00|17338.4|17326.4|17341.3|17329.3|17341.6|17329.6|17335.4|17323.4|0
1706668800000|2024-01-31 02:40:00|17341.2|17329.2|17338.4|17326.4|17342.9|17330.9|17338.3|17326.3|0
1706669100000|2024-01-31 02:45:00|17338.8|17326.8|17337.6|17325.6|17340.3|17328.3|17336.6|17324.6|0
1706669400000|2024-01-31 02:50:00|17337.3|17325.3|17336.6|17324.6|17338.1|17326.1|17334.3|17322.3|0
1706669700000|2024-01-31 02:55:00|17336.4|17324.4|17340.8|17328.8|17341.6|17329.6|17335.6|17323.6|0
1706670000000|2024-01-31 03:00:00|17341.1|17329.1|17344.8|17332.8|17345.8|17333.8|17341.1|17329.1|0
1706670300000|2024-01-31 03:05:00|17344.7|17332.7|17345.1|17333.1|17347.1|17335.1|17344.2|17332.2|0
1706670600000|2024-01-31 03:10:00|17345.2|17333.2|17343.1|17331.1|17345.7|17333.7|17342.7|17330.7|0
1706670900000|2024-01-31 03:15:00|17342.9|17330.9|17345.1|17333.1|17345.1|17333.1|17341.1|17329.1|0
1706671200000|2024-01-31 03:20:00|17345.2|17333.2|17345.8|17333.8|17346.7|17334.7|17343.9|17331.9|0
1706671500000|2024-01-31 03:25:00|17345.6|17333.6|17340.9|17328.9|17347.4|17335.4|17340.1|17328.1|0
1706671800000|2024-01-31 03:30:00|17340.8|17328.8|17340.1|17328.1|17342.3|17330.3|17338.6|17326.6|0
1706672100000|2024-01-31 03:35:00|17339.9|17327.9|17335.6|17323.6|17339.9|17327.9|17335.3|17323.3|0
1706672400000|2024-01-31 03:40:00|17335.7|17323.7|17339.4|17327.4|17340.1|17328.1|17334.2|17322.2|0
1706672700000|2024-01-31 03:45:00|17339.6|17327.6|17342.1|17330.1|17342.9|17330.9|17339.3|17327.3|0
1706673000000|2024-01-31 03:50:00|17341.9|17329.9|17340.1|17328.1|17341.9|17329.9|17338.3|17326.3|0
1706673300000|2024-01-31 03:55:00|17339.9|17327.9|17339.2|17327.2|17341.6|17329.6|17337.3|17325.3|0
1706673600000|2024-01-31 04:00:00|17339.3|17327.3|17343.3|17331.3|17343.4|17331.4|17338.6|17326.6|0
1706673900000|2024-01-31 04:05:00|17343.4|17331.4|17341.7|17329.7|17343.6|17331.6|17341.6|17329.6|0
1706674200000|2024-01-31 04:10:00|17341.6|17329.6|17347.4|17335.4|17348.1|17336.1|17340.9|17328.9|0
1706674500000|2024-01-31 04:15:00|17347.6|17335.6|17346.4|17334.4|17348.1|17336.1|17345.2|17333.2|0
1706674800000|2024-01-31 04:20:00|17346.3|17334.3|17346.2|17334.2|17347.4|17335.4|17345.8|17333.8|0
1706675100000|2024-01-31 04:25:00|17346.3|17334.3|17343.8|17331.8|17346.4|17334.4|17342.4|17330.4|0
1706675400000|2024-01-31 04:30:00|17343.9|17331.9|17345.8|17333.8|17346.7|17334.7|17342.7|17330.7|0
1706675700000|2024-01-31 04:35:00|17345.1|17333.1|17347.9|17335.9|17349.1|17337.1|17342.3|17330.3|0
1706676000000|2024-01-31 04:40:00|17347.8|17335.8|17351.3|17339.3|17351.6|17339.6|17347.7|17335.7|0
1706676300000|2024-01-31 04:45:00|17351.6|17339.6|17352.6|17340.6|17352.6|17340.6|17350.7|17338.7|0
1706676600000|2024-01-31 04:50:00|17352.4|17340.4|17351.1|17339.1|17352.8|17340.8|17351.1|17339.1|0
1706676900000|2024-01-31 04:55:00|17350.9|17338.9|17350.8|17338.8|17351.3|17339.3|17349.3|17337.3|0
1706677200000|2024-01-31 05:00:00|17350.3|17338.3|17351.1|17339.1|17352.3|17340.3|17349.6|17337.6|0
1706677500000|2024-01-31 05:05:00|17350.7|17338.7|17350.2|17338.2|17351.1|17339.1|17349.8|17337.8|0
1706677800000|2024-01-31 05:10:00|17350.1|17338.1|17348.4|17336.4|17351.1|17339.1|17347.6|17335.6|0
1706678100000|2024-01-31 05:15:00|17348.7|17336.7|17352.9|17340.9|17353.3|17341.3|17348.3|17336.3|0
1706678400000|2024-01-31 05:20:00|17352.8|17340.8|17352.8|17340.8|17354.8|17342.8|17349.9|17337.9|0
1706678700000|2024-01-31 05:25:00|17353.1|17341.1|17350.9|17338.9|17354.9|17342.9|17350.7|17338.7|0
1706679000000|2024-01-31 05:30:00|17350.8|17338.8|17350.3|17338.3|17356.2|17344.2|17348.3|17336.3|0
1706679300000|2024-01-31 05:35:00|17349.8|17337.8|17348.1|17336.1|17351.3|17339.3|17347.3|17335.3|0
1706679600000|2024-01-31 05:40:00|17347.9|17335.9|17351.1|17339.1|17352.1|17340.1|17347.4|17335.4|0
1706679900000|2024-01-31 05:45:00|17350.9|17338.9|17349.1|17337.1|17351.2|17339.2|17345.9|17333.9|0
1706680200000|2024-01-31 05:50:00|17348.9|17336.9|17343.7|17331.7|17351.7|17339.7|17343.3|17331.3|0
1706680500000|2024-01-31 05:55:00|17343.8|17331.8|17344.3|17332.3|17347.6|17335.6|17343.7|17331.7|0
1706680800000|2024-01-31 06:00:00|17344.1|17332.1|17350.1|17338.1|17351.2|17339.2|17343.3|17331.3|0
1706681100000|2024-01-31 06:05:00|17349.8|17337.8|17350.2|17338.2|17354.4|17342.4|17349.1|17337.1|0
1706681400000|2024-01-31 06:10:00|17350.4|17338.4|17351.1|17339.1|17352.7|17340.7|17348.8|17336.8|0
1706681700000|2024-01-31 06:15:00|17351.3|17339.3|17347.8|17335.8|17353.1|17341.1|17347.6|17335.6|0
1706682000000|2024-01-31 06:20:00|17347.7|17335.7|17352.1|17340.1|17353.3|17341.3|17347.7|17335.7|0
1706682300000|2024-01-31 06:25:00|17352.3|17340.3|17348.9|17336.9|17353.3|17341.3|17348.3|17336.3|0
1706682600000|2024-01-31 06:30:00|17348.7|17336.7|17344.2|17332.2|17351.6|17339.6|17343.8|17331.8|0
1706682900000|2024-01-31 06:35:00|17344.3|17332.3|17343.7|17331.7|17349.1|17337.1|17339.1|17327.1|0
1706683200000|2024-01-31 06:40:00|17343.6|17331.6|17337.3|17325.3|17344.2|17332.2|17337.3|17325.3|0
1706683500000|2024-01-31 06:45:00|17337.1|17325.1|17337.7|17325.7|17339.7|17327.7|17333.9|17321.9|0
1706683800000|2024-01-31 06:50:00|17337.4|17325.4|17336.2|17324.2|17338.9|17326.9|17333.6|17321.6|0
1706684100000|2024-01-31 06:55:00|17336.8|17324.8|17332.7|17320.7|17337.7|17325.7|17331.2|17319.2|0
1706684400000|2024-01-31 07:00:00|17332.3|17320.3|17341.6|17329.6|17342.4|17330.4|17328.9|17316.9|0
1706684700000|2024-01-31 07:05:00|17341.8|17329.8|17347.2|17335.2|17348.6|17336.6|17341.8|17329.8|0
1706685000000|2024-01-31 07:10:00|17348.3|17336.3|17347.7|17335.7|17348.3|17336.3|17342.4|17330.4|0
1706685300000|2024-01-31 07:15:00|17348.1|17336.1|17351.1|17339.1|17351.3|17339.3|17345.8|17333.8|0
1706685600000|2024-01-31 07:20:00|17351.6|17339.6|17350.2|17338.2|17351.8|17339.8|17349.2|17337.2|0
1706685900000|2024-01-31 07:25:00|17349.8|17337.8|17361.9|17349.9|17363.1|17351.1|17349.6|17337.6|0
1706686200000|2024-01-31 07:30:00|17362.1|17350.1|17360.8|17348.8|17363.3|17351.3|17356.6|17344.6|0
1706686500000|2024-01-31 07:35:00|17360.7|17348.7|17357.1|17345.1|17360.7|17348.7|17355.7|17343.7|0
1706686800000|2024-01-31 07:40:00|17356.9|17344.9|17354.7|17342.7|17357.4|17345.4|17353.6|17341.6|0
1706687100000|2024-01-31 07:45:00|17355.7|17343.7|17363.6|17351.6|17363.9|17351.9|17355.1|17343.1|0
1706687400000|2024-01-31 07:50:00|17363.9|17351.9|17358.6|17346.6|17367.1|17355.1|17357.8|17345.8|0
1706687700000|2024-01-31 07:55:00|17357.8|17345.8|17357.1|17345.1|17358.1|17346.1|17354.4|17342.4|0
1706688000000|2024-01-31 08:00:00|17356.6|17344.6|17357.8|17345.8|17362.6|17350.6|17354.1|17342.1|0
1706688300000|2024-01-31 08:05:00|17357.7|17345.7|17357.7|17345.7|17362.8|17350.8|17355.6|17343.6|0
1706688600000|2024-01-31 08:10:00|17357.6|17345.6|17361.7|17349.7|17363.1|17351.1|17356.4|17344.4|0
1706688900000|2024-01-31 08:15:00|17362.4|17350.4|17358.8|17346.8|17363.9|17351.9|17357.9|17345.9|0
1706689200000|2024-01-31 08:20:00|17358.7|17346.7|17369.3|17357.3|17369.4|17357.4|17358.7|17346.7|0
1706689500000|2024-01-31 08:25:00|17368.8|17356.8|17359.4|17347.4|17369.8|17357.8|17357.7|17345.7|0
1706689800000|2024-01-31 08:30:00|17359.9|17347.9|17359.6|17347.6|17363.3|17351.3|17358.2|17346.2|0
1706690100000|2024-01-31 08:35:00|17360.1|17348.1|17356.8|17344.8|17360.8|17348.8|17353.2|17341.2|0
1706690400000|2024-01-31 08:40:00|17356.7|17344.7|17353.4|17341.4|17359.1|17347.1|17349.8|17337.8|0
1706690700000|2024-01-31 08:45:00|17353.1|17341.1|17348.1|17336.1|17357.3|17345.3|17347.2|17335.2|0
1706691000000|2024-01-31 08:50:00|17348.4|17336.4|17350.6|17338.6|17350.6|17338.6|17342.8|17330.8|0
1706691300000|2024-01-31 08:55:00|17350.3|17338.3|17347.9|17335.9|17353.1|17341.1|17343.4|17331.4|0
1706691600000|2024-01-31 09:00:00|17348.3|17336.3|17337.1|17325.1|17350.1|17338.1|17332.6|17320.6|0
1706691900000|2024-01-31 09:05:00|17336.9|17324.9|17329.3|17317.3|17337.6|17325.6|17327.3|17315.3|0
1706692200000|2024-01-31 09:10:00|17329.8|17317.8|17314.7|17302.7|17330.1|17318.1|17313.6|17301.6|0
1706692500000|2024-01-31 09:15:00|17314.1|17302.1|17275.8|17263.8|17314.1|17302.1|17275.8|17263.8|0
1706692800000|2024-01-31 09:20:00|17276.9|17264.9|17258.3|17246.3|17279.4|17267.4|17256.7|17244.7|0
1706693100000|2024-01-31 09:25:00|17256.8|17244.8|17264.1|17252.1|17267.9|17255.9|17256.6|17244.6|0
1706693400000|2024-01-31 09:30:00|17264.2|17252.2|17246.1|17234.1|17267.8|17255.8|17245.8|17233.8|0
1706693700000|2024-01-31 09:35:00|17245.3|17233.3|17252.8|17240.8|17257.4|17245.4|17244.8|17232.8|0
1706694000000|2024-01-31 09:40:00|17253.4|17241.4|17262.8|17250.8|17263.3|17251.3|17247.8|17235.8|0
1706694300000|2024-01-31 09:45:00|17262.6|17250.6|17279.1|17267.1|17279.1|17267.1|17262.3|17250.3|0
1706694600000|2024-01-31 09:50:00|17279.2|17267.2|17286.2|17274.2|17287.1|17275.1|17274.6|17262.6|0
1706694900000|2024-01-31 09:55:00|17287.6|17275.6|17280.9|17268.9|17287.6|17275.6|17279.7|17267.7|0
1706695200000|2024-01-31 10:00:00|17280.3|17268.3|17275.7|17263.7|17283.9|17271.9|17272.8|17260.8|0
1706695500000|2024-01-31 10:05:00|17275.6|17263.6|17280.7|17268.7|17282.1|17270.1|17271.1|17259.1|0
1706695800000|2024-01-31 10:10:00|17279.6|17267.6|17271.6|17259.6|17284.3|17272.3|17271.4|17259.4|0
1706696100000|2024-01-31 10:15:00|17271.8|17259.8|17270.4|17258.4|17273.7|17261.7|17264.7|17252.7|0
1706696400000|2024-01-31 10:20:00|17270.2|17258.2|17277.4|17265.4|17281.1|17269.1|17268.1|17256.1|0
1706696700000|2024-01-31 10:25:00|17277.7|17265.7|17277.6|17265.6|17279.1|17267.1|17271.8|17259.8|0
1706697000000|2024-01-31 10:30:00|17277.1|17265.1|17281.4|17269.4|17281.8|17269.8|17272.8|17260.8|0
1706697300000|2024-01-31 10:35:00|17281.8|17269.8|17266.9|17254.9|17282.6|17270.6|17266.6|17254.6|0
1706697600000|2024-01-31 10:40:00|17266.8|17254.8|17268.8|17256.8|17271.3|17259.3|17264.3|17252.3|0
1706697900000|2024-01-31 10:45:00|17267.9|17255.9|17268.4|17256.4|17271.8|17259.8|17265.9|17253.9|0
1706698200000|2024-01-31 10:50:00|17268.9|17256.9|17264.1|17252.1|17269.6|17257.6|17263.6|17251.6|0
1706698500000|2024-01-31 10:55:00|17264.2|17252.2|17258.4|17246.4|17266.3|17254.3|17257.6|17245.6|0
1706698800000|2024-01-31 11:00:00|17258.3|17246.3|17241.8|17229.8|17258.8|17246.8|17235.3|17223.3|0
1706699100000|2024-01-31 11:05:00|17241.9|17229.9|17261.2|17249.2|17261.2|17249.2|17241.9|17229.9|0
1706699400000|2024-01-31 11:10:00|17261.1|17249.1|17266.9|17254.9|17267.3|17255.3|17261.1|17249.1|0
1706699700000|2024-01-31 11:15:00|17266.8|17254.8|17275.7|17263.7|17276.1|17264.1|17260.8|17248.8|0
1706700000000|2024-01-31 11:20:00|17275.6|17263.6|17280.7|17268.7|17281.6|17269.6|17275.1|17263.1|0
1706700300000|2024-01-31 11:25:00|17280.8|17268.8|17283.9|17271.9|17285.3|17273.3|17279.3|17267.3|0
1706700600000|2024-01-31 11:30:00|17282.6|17270.6|17283.2|17271.2|17284.7|17272.7|17278.3|17266.3|0
1706700900000|2024-01-31 11:35:00|17283.1|17271.1|17276.1|17264.1|17285.9|17273.9|17275.7|17263.7|0
1706701200000|2024-01-31 11:40:00|17275.9|17263.9|17287.3|17275.3|17288.1|17276.1|17275.6|17263.6|0
1706701500000|2024-01-31 11:45:00|17286.8|17274.8|17288.7|17276.7|17290.2|17278.2|17285.1|17273.1|0
1706701800000|2024-01-31 11:50:00|17289.1|17277.1|17287.8|17275.8|17294.1|17282.1|17286.6|17274.6|0
1706702100000|2024-01-31 11:55:00|17287.9|17275.9|17294.8|17282.8|17297.8|17285.8|17283.7|17271.7|0
1706702400000|2024-01-31 12:00:00|17295.3|17283.3|17290.6|17278.6|17301.6|17289.6|17289.2|17277.2|0
1706702700000|2024-01-31 12:05:00|17290.3|17278.3|17292.6|17280.6|17294.8|17282.8|17288.6|17276.6|0
1706703000000|2024-01-31 12:10:00|17292.4|17280.4|17301.3|17289.3|17302.4|17290.4|17291.9|17279.9|0
1706703300000|2024-01-31 12:15:00|17301.6|17289.6|17305.2|17293.2|17309.3|17297.3|17301.1|17289.1|0
1706703600000|2024-01-31 12:20:00|17305.6|17293.6|17294.1|17282.1|17309.8|17297.8|17293.8|17281.8|0
1706703900000|2024-01-31 12:25:00|17294.3|17282.3|17299.6|17287.6|17299.8|17287.8|17287.7|17275.7|0
1706704200000|2024-01-31 12:30:00|17299.7|17287.7|17299.7|17287.7|17302.1|17290.1|17291.1|17279.1|0
1706704500000|2024-01-31 12:35:00|17299.8|17287.8|17286.3|17274.3|17299.8|17287.8|17286.1|17274.1|0
1706704800000|2024-01-31 12:40:00|17285.9|17273.9|17297.8|17285.8|17300.1|17288.1|17285.9|17273.9|0
1706705100000|2024-01-31 12:45:00|17297.7|17285.7|17306.7|17294.7|17310.2|17298.2|17296.2|17284.2|0
1706705400000|2024-01-31 12:50:00|17306.6|17294.6|17320.8|17308.8|17320.9|17308.9|17303.6|17291.6|0
1706705700000|2024-01-31 12:55:00|17321.1|17309.1|17329.2|17317.2|17331.9|17319.9|17319.9|17307.9|0
1706706000000|2024-01-31 13:00:00|17329.1|17317.1|17326.8|17314.8|17338.3|17326.3|17326.6|17314.6|0
1706706300000|2024-01-31 13:05:00|17326.4|17314.4|17334.9|17322.9|17336.1|17324.1|17323.3|17311.3|0
1706706600000|2024-01-31 13:10:00|17334.6|17322.6|17329.9|17317.9|17336.8|17324.8|17328.7|17316.7|0
1706706900000|2024-01-31 13:15:00|17329.7|17317.7|17337.4|17325.4|17342.7|17330.7|17328.3|17316.3|0
1706707200000|2024-01-31 13:20:00|17337.6|17325.6|17332.9|17320.9|17344.8|17332.8|17332.1|17320.1|0
1706707500000|2024-01-31 13:25:00|17330.2|17318.2|17327.8|17315.8|17331.1|17319.1|17320.1|17308.1|0
1706707800000|2024-01-31 13:30:00|17344.8|17332.8|17331.6|17319.6|17352.8|17340.8|17322.6|17310.6|0
1706708100000|2024-01-31 13:35:00|17332.2|17320.2|17308.6|17296.6|17332.2|17320.2|17302.1|17290.1|0
1706708400000|2024-01-31 13:40:00|17307.2|17295.2|17315.1|17303.1|17323.9|17311.9|17306.1|17294.1|0
1706708700000|2024-01-31 13:45:00|17316.1|17304.1|17319.2|17307.2|17327.1|17315.1|17306.6|17294.6|0
1706709000000|2024-01-31 13:50:00|17317.8|17305.8|17309.4|17297.4|17323.1|17311.1|17308.7|17296.7|0
1706709300000|2024-01-31 13:55:00|17309.7|17297.7|17307.3|17295.3|17314.4|17302.4|17303.6|17291.6|0
1706709600000|2024-01-31 14:00:00|17307.6|17295.6|17293.8|17281.8|17308.3|17296.3|17286.6|17274.6|0
1706709900000|2024-01-31 14:05:00|17294.2|17282.2|17301.1|17289.1|17301.3|17289.3|17289.6|17277.6|0
1706710200000|2024-01-31 14:10:00|17301.4|17289.4|17301.9|17289.9|17306.3|17294.3|17298.3|17286.3|0
1706710500000|2024-01-31 14:15:00|17300.2|17288.2|17293.8|17281.8|17301.9|17289.9|17291.3|17279.3|0
1706710800000|2024-01-31 14:20:00|17294.9|17282.9|17280.8|17268.8|17302.1|17290.1|17278.8|17266.8|0
1706711100000|2024-01-31 14:25:00|17281.4|17269.4|17299.7|17287.7|17301.8|17289.8|17281.4|17269.4|0
1706711400000|2024-01-31 14:30:00|17301.4|17289.4|17316.6|17304.6|17327.3|17315.3|17273.4|17261.4|0
1706711700000|2024-01-31 14:35:00|17316.9|17304.9|17289.7|17277.7|17324.1|17312.1|17282.1|17270.1|0
1706712000000|2024-01-31 14:40:00|17289.8|17277.8|17257.3|17245.3|17289.9|17277.9|17257.3|17245.3|0
1706712300000|2024-01-31 14:45:00|17254.9|17242.9|17284.9|17272.9|17286.1|17274.1|17249.3|17237.3|0
1706712600000|2024-01-31 14:50:00|17285.4|17273.4|17280.2|17268.2|17286.8|17274.8|17274.3|17262.3|0
1706712900000|2024-01-31 14:55:00|17279.8|17267.8|17271.3|17259.3|17294.7|17282.7|17262.9|17250.9|0
1706713200000|2024-01-31 15:00:00|17268.1|17256.1|17279.9|17267.9|17284.1|17272.1|17261.7|17249.7|0
1706713500000|2024-01-31 15:05:00|17280.3|17268.3|17278.6|17266.6|17282.9|17270.9|17267.4|17255.4|0
1706713800000|2024-01-31 15:10:00|17279.8|17267.8|17238.3|17226.3|17281.3|17269.3|17235.7|17223.7|0
1706714100000|2024-01-31 15:15:00|17237.4|17225.4|17249.9|17237.9|17259.7|17247.7|17237.4|17225.4|0
1706714400000|2024-01-31 15:20:00|17249.8|17237.8|17248.6|17236.6|17257.8|17245.8|17237.4|17225.4|0
1706714700000|2024-01-31 15:25:00|17247.4|17235.4|17224.8|17212.8|17251.4|17239.4|17220.1|17208.1|0
1706715000000|2024-01-31 15:30:00|17225.2|17213.2|17210.3|17198.3|17232.4|17220.4|17203.6|17191.6|0
1706715300000|2024-01-31 15:35:00|17210.8|17198.8|17193.7|17181.7|17213.4|17201.4|17185.1|17173.1|0
1706715600000|2024-01-31 15:40:00|17192.7|17180.7|17199.7|17187.7|17207.9|17195.9|17191.1|17179.1|0
1706715900000|2024-01-31 15:45:00|17199.6|17187.6|17198.1|17186.1|17205.1|17193.1|17193.1|17181.1|0
1706716200000|2024-01-31 15:50:00|17197.8|17185.8|17193.7|17181.7|17202.4|17190.4|17187.6|17175.6|0
1706716500000|2024-01-31 15:55:00|17193.9|17181.9|17202.6|17190.6|17204.3|17192.3|17186.8|17174.8|0
1706716800000|2024-01-31 16:00:00|17202.3|17190.3|17226.2|17214.2|17230.6|17218.6|17202.3|17190.3|0
1706717100000|2024-01-31 16:05:00|17224.3|17212.3|17228.2|17216.2|17228.7|17216.7|17213.7|17201.7|0
1706717400000|2024-01-31 16:10:00|17228.1|17216.1|17236.3|17224.3|17237.8|17225.8|17219.6|17207.6|0
1706717700000|2024-01-31 16:15:00|17236.9|17224.9|17243.9|17231.9|17248.8|17236.8|17235.1|17223.1|0
1706718000000|2024-01-31 16:20:00|17245.7|17233.7|17235.1|17223.1|17251.3|17239.3|17235.1|17223.1|0
1706718300000|2024-01-31 16:25:00|17233.9|17221.9|17238.4|17226.4|17239.7|17227.7|17222.4|17210.4|0
1706718600000|2024-01-31 16:30:00|17239.2|17227.2|17230.8|17218.8|17240.4|17228.4|17224.1|17212.1|0
1706718900000|2024-01-31 16:35:00|17231.2|17219.2|17235.6|17223.6|17240.1|17228.1|17225.7|17213.7|0
1706719200000|2024-01-31 16:40:00|17235.3|17223.3|17237.2|17225.2|17241.2|17229.2|17225.4|17213.4|0
1706719500000|2024-01-31 16:45:00|17237.3|17225.3|17239.1|17227.1|17251.4|17239.4|17232.7|17220.7|0
1706719800000|2024-01-31 16:50:00|17239.2|17227.2|17230.2|17218.2|17239.6|17227.6|17221.1|17209.1|0
1706720100000|2024-01-31 16:55:00|17230.7|17218.7|17241.2|17229.2|17245.9|17233.9|17230.7|17218.7|0
1706720400000|2024-01-31 17:00:00|17243.3|17231.3|17259.4|17247.4|17261.1|17249.1|17238.7|17226.7|0
1706720700000|2024-01-31 17:05:00|17259.1|17247.1|17268.3|17256.3|17269.7|17257.7|17255.7|17243.7|0
1706721000000|2024-01-31 17:10:00|17269.3|17257.3|17255.9|17243.9|17270.6|17258.6|17255.1|17243.1|0
1706721300000|2024-01-31 17:15:00|17257.1|17245.1|17250.7|17238.7|17260.2|17248.2|17250.7|17238.7|0
1706721600000|2024-01-31 17:20:00|17250.2|17238.2|17251.2|17239.2|17256.4|17244.4|17246.4|17234.4|0
1706721900000|2024-01-31 17:25:00|17251.7|17239.7|17258.6|17246.6|17262.6|17250.6|17250.6|17238.6|0
1706722200000|2024-01-31 17:30:00|17258.3|17246.3|17249.9|17237.9|17263.2|17251.2|17249.1|17237.1|0
1706722500000|2024-01-31 17:35:00|17249.6|17237.6|17241.4|17229.4|17254.4|17242.4|17234.7|17222.7|0
1706722800000|2024-01-31 17:40:00|17241.6|17229.6|17255.7|17243.7|17260.2|17248.2|17237.4|17225.4|0
1706723100000|2024-01-31 17:45:00|17255.6|17243.6|17248.7|17236.7|17258.6|17246.6|17242.2|17230.2|0
1706723400000|2024-01-31 17:50:00|17250.1|17238.1|17259.2|17247.2|17264.6|17252.6|17249.7|17237.7|0
1706723700000|2024-01-31 17:55:00|17258.2|17246.2|17272.1|17260.1|17272.6|17260.6|17254.9|17242.9|0
1706724000000|2024-01-31 18:00:00|17271|17259|17276.8|17264.8|17281.3|17269.3|17266.4|17254.4|0
1706724300000|2024-01-31 18:05:00|17277.5|17265.5|17287.9|17275.9|17289.5|17277.5|17275|17263|0
1706724600000|2024-01-31 18:10:00|17286.5|17274.5|17289.5|17277.5|17290|17278|17277.2|17265.2|0
1706724900000|2024-01-31 18:15:00|17289.7|17277.7|17300.7|17288.7|17301.9|17289.9|17289.7|17277.7|0
1706725200000|2024-01-31 18:20:00|17301.5|17289.5|17279.7|17267.7|17303|17291|17277.8|17265.8|0
1706725500000|2024-01-31 18:25:00|17281.2|17269.2|17276.2|17264.2|17286.4|17274.4|17271.7|17259.7|0
1706725800000|2024-01-31 18:30:00|17276.5|17264.5|17282.9|17270.9|17288.2|17276.2|17272.9|17260.9|0
1706726100000|2024-01-31 18:35:00|17283.5|17271.5|17270.2|17258.2|17287|17275|17269.2|17257.2|0
1706726400000|2024-01-31 18:40:00|17271|17259|17282.2|17270.2|17282.7|17270.7|17269.9|17257.9|0
1706726700000|2024-01-31 18:45:00|17282.3|17270.3|17291.2|17279.2|17294.3|17282.3|17282.2|17270.2|0
1706727000000|2024-01-31 18:50:00|17292|17280|17277.3|17265.3|17292.2|17280.2|17275.5|17263.5|0
1706727300000|2024-01-31 18:55:00|17277.2|17265.2|17283.9|17271.9|17287.3|17275.3|17275.7|17263.7|0
1706727600000|2024-01-31 19:00:00|17296.5|17284.5|17242.8|17230.8|17299.8|17287.8|17211.5|17199.5|0
1706727900000|2024-01-31 19:05:00|17243.5|17231.5|17246.1|17234.1|17271.3|17259.3|17231.7|17219.7|0
1706728200000|2024-01-31 19:10:00|17248.1|17236.1|17252.8|17240.8|17272|17260|17241|17229|0
1706728500000|2024-01-31 19:15:00|17253.5|17241.5|17227.5|17215.5|17254.6|17242.6|17224.8|17212.8|0
1706728800000|2024-01-31 19:20:00|17226.2|17214.2|17231.7|17219.7|17238.5|17226.5|17212.8|17200.8|0
1706729100000|2024-01-31 19:25:00|17228.8|17216.8|17233.2|17221.2|17244.7|17232.7|17224.5|17212.5|0
1706729400000|2024-01-31 19:30:00|17232|17220|17262.6|17250.6|17272.2|17260.2|17219.5|17207.5|0
1706729700000|2024-01-31 19:35:00|17262.2|17250.2|17323.7|17311.7|17335.1|17323.1|17228.6|17216.6|0
1706730000000|2024-01-31 19:40:00|17325.5|17313.5|17365.5|17353.5|17374.6|17362.6|17319.1|17307.1|0
1706730300000|2024-01-31 19:45:00|17362.3|17350.3|17332.6|17320.6|17384.7|17372.7|17330.3|17318.3|0
1706730600000|2024-01-31 19:50:00|17333.6|17321.6|17309.6|17297.6|17336.8|17324.8|17286.1|17274.1|0
1706730900000|2024-01-31 19:55:00|17310.1|17298.1|17282.5|17270.5|17326|17314|17275.3|17263.3|0
1706731200000|2024-01-31 20:00:00|17285.5|17273.5|17189.7|17177.7|17285.5|17273.5|17173.5|17161.5|0
1706731500000|2024-01-31 20:05:00|17187.3|17175.3|17193.1|17181.1|17201.2|17189.2|17145.1|17133.1|0
1706731800000|2024-01-31 20:10:00|17191.7|17179.7|17195.2|17183.2|17214.1|17202.1|17168.6|17156.6|0
1706732100000|2024-01-31 20:15:00|17193.6|17181.6|17175.2|17163.2|17212.5|17200.5|17175.2|17163.2|0
1706732400000|2024-01-31 20:20:00|17176.3|17164.3|17209|17197|17230|17218|17169.5|17157.5|0
1706732700000|2024-01-31 20:25:00|17204.3|17192.3|17200.2|17188.2|17220.7|17208.7|17192.1|17180.1|0
1706733000000|2024-01-31 20:30:00|17198.6|17186.6|17165.7|17153.7|17204.5|17192.5|17158|17146|0
1706733300000|2024-01-31 20:35:00|17164.5|17152.5|17167.7|17155.7|17169|17157|17147.2|17135.2|0
1706733600000|2024-01-31 20:40:00|17165.8|17153.8|17154|17142|17175.5|17163.5|17154|17142|0
1706733900000|2024-01-31 20:45:00|17154.2|17142.2|17161.1|17149.1|17173|17161|17154|17142|0
1706734200000|2024-01-31 20:50:00|17151.5|17139.5|17153.5|17141.5|17159.7|17147.7|17135.8|17123.8|0
1706734500000|2024-01-31 20:55:00|17155.2|17143.2|17145.3|17133.3|17180.5|17168.5|17143.1|17131.1|0
1706734800000|2024-01-31 21:00:00|17140.5|17128.5|17156.5|17144.5|17157.2|17145.2|17124.6|17112.6|0
1706735100000|2024-01-31 21:05:00|17157|17145|17158.2|17146.2|17162.6|17150.6|17147|17135|0
1706735400000|2024-01-31 21:10:00|17158.4|17146.4|17170.2|17158.2|17173|17161|17157.9|17145.9|0
1706735700000|2024-01-31 21:15:00|17170.6|17158.6|17165.7|17153.7|17171.9|17159.9|17164|17152|0
1706736000000|2024-01-31 21:20:00|17165.5|17153.5|17158.4|17146.4|17166.1|17154.1|17156.6|17144.6|0
1706736300000|2024-01-31 21:25:00|17158.6|17146.6|17157.2|17145.2|17159.5|17147.5|17156.1|17144.1|0
1706736600000|2024-01-31 21:30:00|17157.1|17145.1|17156.6|17144.6|17157.5|17145.5|17153.1|17141.1|0
1706736900000|2024-01-31 21:35:00|17156.5|17144.5|17163|17151|17168.1|17156.1|17156.4|17144.4|0
1706737200000|2024-01-31 21:40:00|17162.9|17150.9|17152.5|17140.5|17163.2|17151.2|17149.7|17137.7|0
1706737500000|2024-01-31 21:45:00|17152.4|17140.4|17162.2|17150.2|17162.2|17150.2|17151.1|17139.1|0
1706737800000|2024-01-31 21:50:00|17162.4|17150.4|17164.6|17152.6|17166.7|17154.7|17159|17147|0
1706738100000|2024-01-31 21:55:00|17164.1|17152.1|17168.1|17156.1|17169.1|17157.1|17163|17151|0
1706738400000|2024-01-31 22:00:00|17167.9|17155.9|17164.9|17152.9|17168.1|17156.1|17164.6|17152.6|0
1706738700000|2024-01-31 22:05:00|17165|17153|17164.5|17152.5|17165|17153|17163.9|17151.9|0
1706739000000|2024-01-31 22:10:00|17164.4|17152.4|17170.2|17158.2|17170.3|17158.3|17164.2|17152.2|0
1706739300000|2024-01-31 22:15:00|17170.5|17158.5|17169.2|17157.2|17170.5|17158.5|17168.5|17156.5|0
1706739600000|2024-01-31 22:20:00|17169.3|17157.3|17167.5|17155.5|17169.3|17157.3|17167.3|17155.3|0
1706739900000|2024-01-31 22:25:00|17167.6|17155.6|17166|17154|17168.1|17156.1|17165.1|17153.1|0
1706740200000|2024-01-31 22:30:00|17165.9|17153.9|17168.5|17156.5|17169.2|17157.2|17165.9|17153.9|0
1706740500000|2024-01-31 22:35:00|17168.6|17156.6|17170.5|17158.5|17171.1|17159.1|17168.6|17156.6|0
1706740800000|2024-01-31 22:40:00|17171.3|17159.3|17174.8|17162.8|17175|17163|17171.3|17159.3|0
1706741100000|2024-01-31 22:45:00|17174.5|17162.5|17175.5|17163.5|17175.8|17163.8|17174.5|17162.5|0
1706741400000|2024-01-31 22:50:00|17175.6|17163.6|17175.1|17163.1|17175.8|17163.8|17175|17163|0
1706741700000|2024-01-31 22:55:00|17175.7|17163.7|17174.1|17162.1|17176.1|17164.1|17173.9|17161.9|0
1706742000000|2024-01-31 23:00:00|17182.5|17170.5|17177.7|17165.7|17185.7|17173.7|17172.1|17160.1|0
1706742300000|2024-01-31 23:05:00|17177.6|17165.6|17178.7|17166.7|17182|17170|17175|17163|0
1706742600000|2024-01-31 23:10:00|17178.8|17166.8|17183.8|17171.8|17184.6|17172.6|17178.1|17166.1|0
1706742900000|2024-01-31 23:15:00|17183.6|17171.6|17190|17178|17195.2|17183.2|17183.6|17171.6|0
1706743200000|2024-01-31 23:20:00|17189.1|17177.1|17185.6|17173.6|17189.3|17177.3|17181.6|17169.6|0
1706743500000|2024-01-31 23:25:00|17185.5|17173.5|17193|17181|17195.3|17183.3|17185.5|17173.5|0
1706743800000|2024-01-31 23:30:00|17193.1|17181.1|17188.6|17176.6|17194|17182|17188|17176|0
1706744100000|2024-01-31 23:35:00|17188.7|17176.7|17191.6|17179.6|17193.2|17181.2|17188.7|17176.7|0
1706744400000|2024-01-31 23:40:00|17191.5|17179.5|17190.6|17178.6|17192.3|17180.3|17190.1|17178.1|0
1706744700000|2024-01-31 23:45:00|17190.7|17178.7|17192.5|17180.5|17194.2|17182.2|17188.1|17176.1|0
1706745000000|2024-01-31 23:50:00|17192.3|17180.3|17192.8|17180.8|17194|17182|17190.6|17178.6|0
1706745300000|2024-01-31 23:55:00|17193|17181|17187.8|17175.8|17193|17181|17186.7|17174.7|0
1706745600000|2024-02-01 00:00:00|17188.2|17176.2|17190.6|17178.6|17192.3|17180.3|17187.8|17175.8|0
1706745900000|2024-02-01 00:05:00|17190.5|17178.5|17189.5|17177.5|17190.5|17178.5|17186.3|17174.3|0
1706746200000|2024-02-01 00:10:00|17189.3|17177.3|17193.7|17181.7|17194|17182|17188.3|17176.3|0
1706746500000|2024-02-01 00:15:00|17193.5|17181.5|17195.7|17183.7|17196.3|17184.3|17190.5|17178.5|0
1706746800000|2024-02-01 00:20:00|17195.6|17183.6|17200.5|17188.5|17201.2|17189.2|17195.6|17183.6|0
1706747100000|2024-02-01 00:25:00|17200.6|17188.6|17210|17198|17210.2|17198.2|17200.6|17188.6|0
1706747400000|2024-02-01 00:30:00|17210.2|17198.2|17213.2|17201.2|17219|17207|17209.5|17197.5|0
1706747700000|2024-02-01 00:35:00|17212.3|17200.3|17212.6|17200.6|17217.3|17205.3|17209.7|17197.7|0
1706748000000|2024-02-01 00:40:00|17212.5|17200.5|17217.2|17205.2|17221.7|17209.7|17210.6|17198.6|0
1706748300000|2024-02-01 00:45:00|17218.3|17206.3|17210.5|17198.5|17221|17209|17209.7|17197.7|0
1706748600000|2024-02-01 00:50:00|17210.3|17198.3|17209|17197|17212.5|17200.5|17208.6|17196.6|0
1706748900000|2024-02-01 00:55:00|17209.1|17197.1|17209.7|17197.7|17210.7|17198.7|17207.8|17195.8|0
1706749200000|2024-02-01 01:00:00|17209.8|17197.8|17214.5|17202.5|17214.6|17202.6|17206.5|17194.5|0
1706749500000|2024-02-01 01:05:00|17215.8|17203.8|17205.6|17193.6|17216.7|17204.7|17205.6|17193.6|0
1706749800000|2024-02-01 01:10:00|17205.7|17193.7|17211.7|17199.7|17212.3|17200.3|17205.6|17193.6|0
1706750100000|2024-02-01 01:15:00|17212.1|17200.1|17201.3|17189.3|17212.2|17200.2|17200.8|17188.8|0
1706750400000|2024-02-01 01:20:00|17201.2|17189.2|17205|17193|17209.1|17197.1|17198.6|17186.6|0
1706750700000|2024-02-01 01:25:00|17205.2|17193.2|17201.1|17189.1|17209|17197|17199.5|17187.5|0
1706751000000|2024-02-01 01:30:00|17200.8|17188.8|17203.6|17191.6|17205.8|17193.8|17196|17184|0
1706751300000|2024-02-01 01:35:00|17203.7|17191.7|17208.5|17196.5|17210|17198|17201.6|17189.6|0
1706751600000|2024-02-01 01:40:00|17208.4|17196.4|17210.7|17198.7|17210.8|17198.8|17206.8|17194.8|0
1706751900000|2024-02-01 01:45:00|17210.4|17198.4|17218.3|17206.3|17219.2|17207.2|17209.5|17197.5|0
1706752200000|2024-02-01 01:50:00|17217|17205|17211.9|17199.9|17217.2|17205.2|17208.8|17196.8|0
1706752500000|2024-02-01 01:55:00|17212.4|17200.4|17216.5|17204.5|17220.3|17208.3|17212.4|17200.4|0
1706752800000|2024-02-01 02:00:00|17216.4|17204.4|17214|17202|17217.5|17205.5|17212.2|17200.2|0
1706753100000|2024-02-01 02:05:00|17214.2|17202.2|17218.8|17206.8|17220.5|17208.5|17214.2|17202.2|0
1706753400000|2024-02-01 02:10:00|17218.7|17206.7|17226.2|17214.2|17230|17218|17218.7|17206.7|0
1706753700000|2024-02-01 02:15:00|17226.7|17214.7|17224.2|17212.2|17228.7|17216.7|17222|17210|0
1706754000000|2024-02-01 02:20:00|17224|17212|17225|17213|17226.2|17214.2|17221.8|17209.8|0
1706754300000|2024-02-01 02:25:00|17224.9|17212.9|17228.5|17216.5|17229.9|17217.9|17224.2|17212.2|0
1706754600000|2024-02-01 02:30:00|17229|17217|17232.7|17220.7|17233.2|17221.2|17227.8|17215.8|0
1706754900000|2024-02-01 02:35:00|17231.8|17219.8|17231.4|17219.4|17232.4|17220.4|17229.7|17217.7|0
1706755200000|2024-02-01 02:40:00|17231.5|17219.5|17230.7|17218.7|17235.2|17223.2|17229.2|17217.2|0
1706755500000|2024-02-01 02:45:00|17230.5|17218.5|17227.7|17215.7|17230.5|17218.5|17227|17215|0
1706755800000|2024-02-01 02:50:00|17228.2|17216.2|17225.7|17213.7|17228.7|17216.7|17225.2|17213.2|0
1706756100000|2024-02-01 02:55:00|17225.5|17213.5|17227.2|17215.2|17227.8|17215.8|17225.2|17213.2|0
1706756400000|2024-02-01 03:00:00|17227.4|17215.4|17230.2|17218.2|17231.2|17219.2|17227.4|17215.4|0
1706756700000|2024-02-01 03:05:00|17229.9|17217.9|17230.3|17218.3|17232.9|17220.9|17228.8|17216.8|0
1706757000000|2024-02-01 03:10:00|17230.4|17218.4|17230.7|17218.7|17232.7|17220.7|17228.9|17216.9|0
1706757300000|2024-02-01 03:15:00|17230.5|17218.5|17228.9|17216.9|17231|17219|17225.4|17213.4|0
1706757600000|2024-02-01 03:20:00|17228.8|17216.8|17225.7|17213.7|17229.2|17217.2|17224.2|17212.2|0
1706757900000|2024-02-01 03:25:00|17225.5|17213.5|17225.2|17213.2|17226.5|17214.5|17221.7|17209.7|0
1706758200000|2024-02-01 03:30:00|17224.9|17212.9|17218.5|17206.5|17225.8|17213.8|17218.5|17206.5|0
1706758500000|2024-02-01 03:35:00|17218.4|17206.4|17206|17194|17218.9|17206.9|17199.2|17187.2|0
1706758800000|2024-02-01 03:40:00|17206.4|17194.4|17214|17202|17215|17203|17206.4|17194.4|0
1706759100000|2024-02-01 03:45:00|17213.4|17201.4|17219.2|17207.2|17219.5|17207.5|17212.8|17200.8|0
1706759400000|2024-02-01 03:50:00|17219.3|17207.3|17221|17209|17221.4|17209.4|17217.2|17205.2|0
1706759700000|2024-02-01 03:55:00|17220.8|17208.8|17222.9|17210.9|17224.3|17212.3|17220.5|17208.5|0
1706760000000|2024-02-01 04:00:00|17223|17211|17223.2|17211.2|17224.8|17212.8|17222|17210|0
1706760300000|2024-02-01 04:05:00|17224.4|17212.4|17227.7|17215.7|17227.7|17215.7|17223.3|17211.3|0
1706760600000|2024-02-01 04:10:00|17227.9|17215.9|17231.7|17219.7|17232.4|17220.4|17226.5|17214.5|0
1706760900000|2024-02-01 04:15:00|17231.8|17219.8|17231.9|17219.9|17232|17220|17228.8|17216.8|0
1706761200000|2024-02-01 04:20:00|17232|17220|17231.3|17219.3|17232|17220|17228.2|17216.2|0
1706761500000|2024-02-01 04:25:00|17231.4|17219.4|17233.9|17221.9|17236.7|17224.7|17231.2|17219.2|0
1706761800000|2024-02-01 04:30:00|17233.2|17221.2|17229.4|17217.4|17233.2|17221.2|17228.3|17216.3|0
1706762100000|2024-02-01 04:35:00|17229.5|17217.5|17231.7|17219.7|17232.9|17220.9|17228.9|17216.9|0
1706762400000|2024-02-01 04:40:00|17231.5|17219.5|17231.9|17219.9|17234.9|17222.9|17231.4|17219.4|0
1706762700000|2024-02-01 04:45:00|17232|17220|17226.7|17214.7|17232.2|17220.2|17225.7|17213.7|0
1706763000000|2024-02-01 04:50:00|17226.5|17214.5|17232.3|17220.3|17232.7|17220.7|17226.2|17214.2|0
1706763300000|2024-02-01 04:55:00|17232.2|17220.2|17228.5|17216.5|17233|17221|17227.9|17215.9|0
1706763600000|2024-02-01 05:00:00|17228.4|17216.4|17222.2|17210.2|17229.2|17217.2|17221.3|17209.3|0
1706763900000|2024-02-01 05:05:00|17222.3|17210.3|17221.3|17209.3|17224.9|17212.9|17219.8|17207.8|0
1706764200000|2024-02-01 05:10:00|17221.2|17209.2|17223.5|17211.5|17223.8|17211.8|17218.4|17206.4|0
1706764500000|2024-02-01 05:15:00|17223.4|17211.4|17223.7|17211.7|17226.4|17214.4|17221.4|17209.4|0
1706764800000|2024-02-01 05:20:00|17223.5|17211.5|17220.7|17208.7|17223.5|17211.5|17218.4|17206.4|0
1706765100000|2024-02-01 05:25:00|17220.4|17208.4|17219.9|17207.9|17221.5|17209.5|17218.4|17206.4|0
1706765400000|2024-02-01 05:30:00|17219.8|17207.8|17217.5|17205.5|17222.9|17210.9|17216.8|17204.8|0
1706765700000|2024-02-01 05:35:00|17218|17206|17215.5|17203.5|17218.4|17206.4|17213.2|17201.2|0
1706766000000|2024-02-01 05:40:00|17215.7|17203.7|17216.4|17204.4|17219.4|17207.4|17215.4|17203.4|0
1706766300000|2024-02-01 05:45:00|17216.3|17204.3|17216.9|17204.9|17218.8|17206.8|17211.8|17199.8|0
1706766600000|2024-02-01 05:50:00|17216.5|17204.5|17210.5|17198.5|17216.5|17204.5|17210.5|17198.5|0
1706766900000|2024-02-01 05:55:00|17210.4|17198.4|17208.4|17196.4|17211.7|17199.7|17208|17196|0
1706767200000|2024-02-01 06:00:00|17208.3|17196.3|17210.4|17198.4|17211.8|17199.8|17207.2|17195.2|0
1706767500000|2024-02-01 06:05:00|17210.3|17198.3|17211.4|17199.4|17212|17200|17207.7|17195.7|0
1706767800000|2024-02-01 06:10:00|17211.8|17199.8|17214.2|17202.2|17216.3|17204.3|17209.9|17197.9|0
1706768100000|2024-02-01 06:15:00|17214|17202|17207.8|17195.8|17215.4|17203.4|17207.7|17195.7|0
1706768400000|2024-02-01 06:20:00|17207.7|17195.7|17205.4|17193.4|17208.7|17196.7|17204.3|17192.3|0
1706768700000|2024-02-01 06:25:00|17205.3|17193.3|17197.8|17185.8|17206.9|17194.9|17196.2|17184.2|0
1706769000000|2024-02-01 06:30:00|17197.4|17185.4|17198.2|17186.2|17201.4|17189.4|17193.3|17181.3|0
1706769300000|2024-02-01 06:35:00|17198.3|17186.3|17191.5|17179.5|17198.5|17186.5|17190.4|17178.4|0
1706769600000|2024-02-01 06:40:00|17192.5|17180.5|17208.7|17196.7|17209.9|17197.9|17192.2|17180.2|0
1706769900000|2024-02-01 06:45:00|17208.2|17196.2|17200.3|17188.3|17209.4|17197.4|17198.8|17186.8|0
1706770200000|2024-02-01 06:50:00|17200.5|17188.5|17190.8|17178.8|17200.5|17188.5|17190.2|17178.2|0
1706770500000|2024-02-01 06:55:00|17190.9|17178.9|17182.2|17170.2|17190.9|17178.9|17178.2|17166.2|0
1706770800000|2024-02-01 07:00:00|17182.8|17170.8|17187.3|17175.3|17189.7|17177.7|17176|17164|0
1706771100000|2024-02-01 07:05:00|17188|17176|17177.2|17165.2|17189.8|17177.8|17174|17162|0
1706771400000|2024-02-01 07:10:00|17176.8|17164.8|17183.2|17171.2|17189.5|17177.5|17176.2|17164.2|0
1706771700000|2024-02-01 07:15:00|17183.3|17171.3|17195.4|17183.4|17197.7|17185.7|17182.5|17170.5|0
1706772000000|2024-02-01 07:20:00|17197.3|17185.3|17192.3|17180.3|17197.3|17185.3|17190.2|17178.2|0
1706772300000|2024-02-01 07:25:00|17192.4|17180.4|17194.8|17182.8|17196.9|17184.9|17189.7|17177.7|0
1706772600000|2024-02-01 07:30:00|17194.5|17182.5|17203.4|17191.4|17203.7|17191.7|17190.3|17178.3|0
1706772900000|2024-02-01 07:35:00|17203.7|17191.7|17215.3|17203.3|17215.8|17203.8|17202.7|17190.7|0
1706773200000|2024-02-01 07:40:00|17215.7|17203.7|17225.2|17213.2|17229.4|17217.4|17215.7|17203.7|0
1706773500000|2024-02-01 07:45:00|17224.7|17212.7|17220.4|17208.4|17225.2|17213.2|17215.2|17203.2|0
1706773800000|2024-02-01 07:50:00|17219.9|17207.9|17223.4|17211.4|17223.8|17211.8|17217.8|17205.8|0
1706774100000|2024-02-01 07:55:00|17223.3|17211.3|17227.3|17215.3|17230.8|17218.8|17223|17211|0
1706774400000|2024-02-01 08:00:00|17224.7|17212.7|17236|17224|17240.7|17228.7|17224.4|17212.4|0
1706774700000|2024-02-01 08:05:00|17235.9|17223.9|17230.4|17218.4|17242.5|17230.5|17226|17214|0
1706775000000|2024-02-01 08:10:00|17230.5|17218.5|17234|17222|17238.5|17226.5|17227.3|17215.3|0
1706775300000|2024-02-01 08:15:00|17233.9|17221.9|17248.8|17236.8|17250.2|17238.2|17229.8|17217.8|0
1706775600000|2024-02-01 08:20:00|17248.9|17236.9|17254.8|17242.8|17257.5|17245.5|17244.3|17232.3|0
1706775900000|2024-02-01 08:25:00|17254.5|17242.5|17261|17249|17262.3|17250.3|17252.9|17240.9|0
1706776200000|2024-02-01 08:30:00|17259.8|17247.8|17249.4|17237.4|17260|17248|17249.4|17237.4|0
1706776500000|2024-02-01 08:35:00|17249.3|17237.3|17250.8|17238.8|17250.8|17238.8|17237.5|17225.5|0
1706776800000|2024-02-01 08:40:00|17251.2|17239.2|17255.4|17243.4|17258.7|17246.7|17250.3|17238.3|0
1706777100000|2024-02-01 08:45:00|17255.5|17243.5|17258.2|17246.2|17264.2|17252.2|17247.5|17235.5|0
1706777400000|2024-02-01 08:50:00|17258.5|17246.5|17256.5|17244.5|17262.7|17250.7|17256|17244|0
1706777700000|2024-02-01 08:55:00|17256.2|17244.2|17261.5|17249.5|17261.5|17249.5|17251.7|17239.7|0
1706778000000|2024-02-01 09:00:00|17262.4|17250.4|17246|17234|17265.3|17253.3|17245.3|17233.3|0
1706778300000|2024-02-01 09:05:00|17246.3|17234.3|17235.9|17223.9|17249.2|17237.2|17235.7|17223.7|0
1706778600000|2024-02-01 09:10:00|17236.8|17224.8|17247|17235|17253.5|17241.5|17236.5|17224.5|0
1706778900000|2024-02-01 09:15:00|17247.5|17235.5|17249.3|17237.3|17258.2|17246.2|17245.5|17233.5|0
1706779200000|2024-02-01 09:20:00|17248.3|17236.3|17247.5|17235.5|17249.2|17237.2|17243.8|17231.8|0
1706779500000|2024-02-01 09:25:00|17247.4|17235.4|17244.9|17232.9|17249|17237|17243.3|17231.3|0
1706779800000|2024-02-01 09:30:00|17245.5|17233.5|17245.9|17233.9|17254.2|17242.2|17245.2|17233.2|0
1706780100000|2024-02-01 09:35:00|17245.2|17233.2|17239.7|17227.7|17245.5|17233.5|17236.9|17224.9|0
1706780400000|2024-02-01 09:40:00|17239.5|17227.5|17237|17225|17244.2|17232.2|17232.9|17220.9|0
1706780700000|2024-02-01 09:45:00|17237.5|17225.5|17248|17236|17248.9|17236.9|17237.5|17225.5|0
1706781000000|2024-02-01 09:50:00|17248.9|17236.9|17247.2|17235.2|17249.5|17237.5|17244.4|17232.4|0
1706781300000|2024-02-01 09:55:00|17247|17235|17242.2|17230.2|17248.7|17236.7|17241.8|17229.8|0
1706781600000|2024-02-01 10:00:00|17241.8|17229.8|17250.7|17238.7|17252|17240|17237.3|17225.3|0
1706781900000|2024-02-01 10:05:00|17250.5|17238.5|17249|17237|17253.7|17241.7|17248.4|17236.4|0
1706782200000|2024-02-01 10:10:00|17248.8|17236.8|17257.2|17245.2|17259.9|17247.9|17248.7|17236.7|0
1706782500000|2024-02-01 10:15:00|17256.8|17244.8|17249.9|17237.9|17257.7|17245.7|17248.9|17236.9|0
1706782800000|2024-02-01 10:20:00|17249.7|17237.7|17256.3|17244.3|17257.7|17245.7|17249.7|17237.7|0
1706783100000|2024-02-01 10:25:00|17256.4|17244.4|17255.2|17243.2|17257.8|17245.8|17253.4|17241.4|0
1706783400000|2024-02-01 10:30:00|17255.5|17243.5|17255.9|17243.9|17257.5|17245.5|17251.4|17239.4|0
1706783700000|2024-02-01 10:35:00|17255.7|17243.7|17257.4|17245.4|17258.7|17246.7|17253.4|17241.4|0
1706784000000|2024-02-01 10:40:00|17257.2|17245.2|17258.7|17246.7|17259.7|17247.7|17255.4|17243.4|0
1706784300000|2024-02-01 10:45:00|17258.5|17246.5|17259.3|17247.3|17263.8|17251.8|17257.8|17245.8|0
1706784600000|2024-02-01 10:50:00|17259.2|17247.2|17264.3|17252.3|17264.3|17252.3|17256.9|17244.9|0
1706784900000|2024-02-01 10:55:00|17264.4|17252.4|17263.9|17251.9|17264.7|17252.7|17260.2|17248.2|0
1706785200000|2024-02-01 11:00:00|17263.7|17251.7|17262.9|17250.9|17268.7|17256.7|17258|17246|0
1706785500000|2024-02-01 11:05:00|17262.7|17250.7|17253.8|17241.8|17264.5|17252.5|17253.7|17241.7|0
1706785800000|2024-02-01 11:10:00|17253.2|17241.2|17246.8|17234.8|17254.2|17242.2|17246.5|17234.5|0
1706786100000|2024-02-01 11:15:00|17247.2|17235.2|17252.2|17240.2|17254.3|17242.3|17245.8|17233.8|0
1706786400000|2024-02-01 11:20:00|17252.3|17240.3|17246.2|17234.2|17253.4|17241.4|17245.9|17233.9|0
1706786700000|2024-02-01 11:25:00|17246.3|17234.3|17248.2|17236.2|17249|17237|17243.7|17231.7|0
1706787000000|2024-02-01 11:30:00|17248.4|17236.4|17247.4|17235.4|17250.4|17238.4|17242.2|17230.2|0
1706787300000|2024-02-01 11:35:00|17246.9|17234.9|17250.2|17238.2|17252.5|17240.5|17246.5|17234.5|0
1706787600000|2024-02-01 11:40:00|17249.9|17237.9|17247.4|17235.4|17251.4|17239.4|17242.9|17230.9|0
1706787900000|2024-02-01 11:45:00|17247.2|17235.2|17244.3|17232.3|17248.8|17236.8|17242.7|17230.7|0
1706788200000|2024-02-01 11:50:00|17244.4|17232.4|17241.7|17229.7|17247.7|17235.7|17236.8|17224.8|0
1706788500000|2024-02-01 11:55:00|17241.4|17229.4|17248.5|17236.5|17249.7|17237.7|17240.9|17228.9|0
1706788800000|2024-02-01 12:00:00|17248.8|17236.8|17249.4|17237.4|17250.9|17238.9|17240.4|17228.4|0
1706789100000|2024-02-01 12:05:00|17249.5|17237.5|17261.4|17249.4|17264.9|17252.9|17249.4|17237.4|0
1706789400000|2024-02-01 12:10:00|17261.7|17249.7|17251|17239|17261.9|17249.9|17250.2|17238.2|0
1706789700000|2024-02-01 12:15:00|17251.9|17239.9|17255.3|17243.3|17257.4|17245.4|17247.9|17235.9|0
1706790000000|2024-02-01 12:20:00|17255.4|17243.4|17257|17245|17260.9|17248.9|17254.5|17242.5|0
1706790300000|2024-02-01 12:25:00|17257.8|17245.8|17256.3|17244.3|17260.2|17248.2|17253.4|17241.4|0
1706790600000|2024-02-01 12:30:00|17256.2|17244.2|17257.9|17245.9|17260.2|17248.2|17254.7|17242.7|0
1706790900000|2024-02-01 12:35:00|17257.4|17245.4|17261.7|17249.7|17261.7|17249.7|17256|17244|0
1706791200000|2024-02-01 12:40:00|17262.4|17250.4|17271.3|17259.3|17271.4|17259.4|17261.9|17249.9|0
1706791500000|2024-02-01 12:45:00|17270.9|17258.9|17264.4|17252.4|17274.4|17262.4|17263.5|17251.5|0
1706791800000|2024-02-01 12:50:00|17264.2|17252.2|17266.8|17254.8|17270.2|17258.2|17261.7|17249.7|0
1706792100000|2024-02-01 12:55:00|17266.9|17254.9|17257.3|17245.3|17269.8|17257.8|17254.8|17242.8|0
1706792400000|2024-02-01 13:00:00|17253.8|17241.8|17243.4|17231.4|17257.8|17245.8|17242.2|17230.2|0
1706792700000|2024-02-01 13:05:00|17244.2|17232.2|17239.4|17227.4|17247.4|17235.4|17239.4|17227.4|0
1706793000000|2024-02-01 13:10:00|17239.7|17227.7|17228.7|17216.7|17241|17229|17224.7|17212.7|0
1706793300000|2024-02-01 13:15:00|17225.3|17213.3|17219.2|17207.2|17229.7|17217.7|17214.4|17202.4|0
1706793600000|2024-02-01 13:20:00|17218.4|17206.4|17221|17209|17227|17215|17217.2|17205.2|0
1706793900000|2024-02-01 13:25:00|17220|17208|17237.2|17225.2|17239.8|17227.8|17219.9|17207.9|0
1706794200000|2024-02-01 13:30:00|17238.3|17226.3|17240|17228|17257|17245|17232.3|17220.3|0
1706794500000|2024-02-01 13:35:00|17239.4|17227.4|17261.9|17249.9|17267.5|17255.5|17239.4|17227.4|0
1706794800000|2024-02-01 13:40:00|17261.8|17249.8|17248.4|17236.4|17267.9|17255.9|17246.4|17234.4|0
1706795100000|2024-02-01 13:45:00|17248.3|17236.3|17252.9|17240.9|17262.9|17250.9|17248.3|17236.3|0
1706795400000|2024-02-01 13:50:00|17253.3|17241.3|17250.7|17238.7|17257.2|17245.2|17245.3|17233.3|0
1706795700000|2024-02-01 13:55:00|17250.9|17238.9|17246.7|17234.7|17256.2|17244.2|17246.4|17234.4|0
1706796000000|2024-02-01 14:00:00|17246.2|17234.2|17237.2|17225.2|17260.9|17248.9|17237.2|17225.2|0
1706796300000|2024-02-01 14:05:00|17238|17226|17243.8|17231.8|17244.5|17232.5|17230.7|17218.7|0
1706796600000|2024-02-01 14:10:00|17243.9|17231.9|17246.9|17234.9|17249.2|17237.2|17235.4|17223.4|0
1706796900000|2024-02-01 14:15:00|17247.4|17235.4|17238.4|17226.4|17249.7|17237.7|17237.2|17225.2|0
1706797200000|2024-02-01 14:20:00|17238.7|17226.7|17226.7|17214.7|17242.4|17230.4|17225|17213|0
1706797500000|2024-02-01 14:25:00|17227.4|17215.4|17217.5|17205.5|17239.8|17227.8|17211.9|17199.9|0
1706797800000|2024-02-01 14:30:00|17218.8|17206.8|17243.7|17231.7|17243.7|17231.7|17206.2|17194.2|0
1706798100000|2024-02-01 14:35:00|17245|17233|17229|17217|17248.4|17236.4|17224.5|17212.5|0
1706798400000|2024-02-01 14:40:00|17229.1|17217.1|17241.8|17229.8|17246.7|17234.7|17219.3|17207.3|0
1706798700000|2024-02-01 14:45:00|17239.8|17227.8|17224.4|17212.4|17244.8|17232.8|17216.2|17204.2|0
1706799000000|2024-02-01 14:50:00|17227.4|17215.4|17227.2|17215.2|17235.9|17223.9|17218.2|17206.2|0
1706799300000|2024-02-01 14:55:00|17226.4|17214.4|17215.4|17203.4|17227.6|17215.6|17199|17187|0
1706799600000|2024-02-01 15:00:00|17189|17177|17230.9|17218.9|17232|17220|17184.5|17172.5|0
1706799900000|2024-02-01 15:05:00|17230.5|17218.5|17267|17255|17269.9|17257.9|17224.5|17212.5|0
1706800200000|2024-02-01 15:10:00|17269|17257|17257.5|17245.5|17270.5|17258.5|17248.6|17236.6|0
1706800500000|2024-02-01 15:15:00|17259|17247|17249.6|17237.6|17266.5|17254.5|17248.6|17236.6|0
1706800800000|2024-02-01 15:20:00|17250.4|17238.4|17247.1|17235.1|17251.7|17239.7|17225.6|17213.6|0
1706801100000|2024-02-01 15:25:00|17248.9|17236.9|17277.8|17265.8|17278.4|17266.4|17243.4|17231.4|0
1706801400000|2024-02-01 15:30:00|17277.4|17265.4|17266.4|17254.4|17279.8|17267.8|17263.3|17251.3|0
1706801700000|2024-02-01 15:35:00|17267.6|17255.6|17265.6|17253.6|17277.1|17265.1|17262.6|17250.6|0
1706802000000|2024-02-01 15:40:00|17265.3|17253.3|17255.2|17243.2|17268.5|17256.5|17247.2|17235.2|0
1706802300000|2024-02-01 15:45:00|17256.2|17244.2|17247|17235|17262.5|17250.5|17243.8|17231.8|0
1706802600000|2024-02-01 15:50:00|17248.7|17236.7|17201.2|17189.2|17248.7|17236.7|17197.3|17185.3|0
1706802900000|2024-02-01 15:55:00|17199.2|17187.2|17189.5|17177.5|17206.6|17194.6|17188.6|17176.6|0
1706803200000|2024-02-01 16:00:00|17188|17176|17186.3|17174.3|17199.3|17187.3|17180.8|17168.8|0
1706803500000|2024-02-01 16:05:00|17186.9|17174.9|17197.8|17185.8|17208.9|17196.9|17184.6|17172.6|0
1706803800000|2024-02-01 16:10:00|17197.6|17185.6|17191.3|17179.3|17207.9|17195.9|17181.5|17169.5|0
1706804100000|2024-02-01 16:15:00|17192|17180|17193.1|17181.1|17208.5|17196.5|17190.4|17178.4|0
1706804400000|2024-02-01 16:20:00|17194.9|17182.9|17205.4|17193.4|17212.1|17200.1|17189.3|17177.3|0
1706804700000|2024-02-01 16:25:00|17204.3|17192.3|17194.3|17182.3|17210|17198|17190.5|17178.5|0
1706805000000|2024-02-01 16:30:00|17193.4|17181.4|17224|17212|17224.8|17212.8|17193.4|17181.4|0
1706805300000|2024-02-01 16:35:00|17223.6|17211.6|17234|17222|17234|17222|17211.4|17199.4|0
1706805600000|2024-02-01 16:40:00|17235.3|17223.3|17229.4|17217.4|17241|17229|17223.8|17211.8|0
1706805900000|2024-02-01 16:45:00|17229.7|17217.7|17228.4|17216.4|17234|17222|17218.9|17206.9|0
1706806200000|2024-02-01 16:50:00|17228.5|17216.5|17237.9|17225.9|17244.9|17232.9|17228.5|17216.5|0
1706806500000|2024-02-01 16:55:00|17238.2|17226.2|17235.2|17223.2|17243|17231|17228.9|17216.9|0
1706806800000|2024-02-01 17:00:00|17236|17224|17263.3|17251.3|17268.9|17256.9|17233.2|17221.2|0
1706807100000|2024-02-01 17:05:00|17265.7|17253.7|17294.4|17282.4|17296.7|17284.7|17264.3|17252.3|0
1706807400000|2024-02-01 17:10:00|17295.7|17283.7|17290.2|17278.2|17301.4|17289.4|17283.2|17271.2|0
1706807700000|2024-02-01 17:15:00|17290.9|17278.9|17276.7|17264.7|17295.4|17283.4|17275.4|17263.4|0
1706808000000|2024-02-01 17:20:00|17278.3|17266.3|17274.5|17262.5|17279.7|17267.7|17265|17253|0
1706808300000|2024-02-01 17:25:00|17272.9|17260.9|17255.9|17243.9|17275.9|17263.9|17251.8|17239.8|0
1706808600000|2024-02-01 17:30:00|17254.9|17242.9|17253.9|17241.9|17259.8|17247.8|17245.8|17233.8|0
1706808900000|2024-02-01 17:35:00|17253.8|17241.8|17253|17241|17259|17247|17251.5|17239.5|0
1706809200000|2024-02-01 17:40:00|17254.2|17242.2|17257.2|17245.2|17263.7|17251.7|17248.2|17236.2|0
1706809500000|2024-02-01 17:45:00|17255.8|17243.8|17290.6|17278.6|17292.3|17280.3|17255.3|17243.3|0
1706809800000|2024-02-01 17:50:00|17290.2|17278.2|17309.6|17297.6|17313.2|17301.2|17290.2|17278.2|0
1706810100000|2024-02-01 17:55:00|17308.8|17296.8|17295.3|17283.3|17321.6|17309.6|17283.4|17271.4|0
1706810400000|2024-02-01 18:00:00|17296.3|17284.3|17253.4|17241.4|17297|17285|17249.8|17237.8|0
1706810700000|2024-02-01 18:05:00|17254.1|17242.1|17252.2|17240.2|17255.1|17243.1|17240.8|17228.8|0
1706811000000|2024-02-01 18:10:00|17251.6|17239.6|17283.2|17271.2|17285.6|17273.6|17250.3|17238.3|0
1706811300000|2024-02-01 18:15:00|17282.7|17270.7|17281.8|17269.8|17287.4|17275.4|17269.8|17257.8|0
1706811600000|2024-02-01 18:20:00|17280.3|17268.3|17281.7|17269.7|17285.7|17273.7|17271.3|17259.3|0
1706811900000|2024-02-01 18:25:00|17282.7|17270.7|17282.7|17270.7|17292.9|17280.9|17275.3|17263.3|0
1706812200000|2024-02-01 18:30:00|17281.7|17269.7|17299.2|17287.2|17310.7|17298.7|17281.4|17269.4|0
1706812500000|2024-02-01 18:35:00|17299.7|17287.7|17257.9|17245.9|17304.3|17292.3|17251|17239|0
1706812800000|2024-02-01 18:40:00|17259.2|17247.2|17263.9|17251.9|17267.2|17255.2|17252.9|17240.9|0
1706813100000|2024-02-01 18:45:00|17263.7|17251.7|17284.2|17272.2|17287.7|17275.7|17263.7|17251.7|0
1706813400000|2024-02-01 18:50:00|17284.9|17272.9|17288.7|17276.7|17293.9|17281.9|17281.3|17269.3|0
1706813700000|2024-02-01 18:55:00|17287|17275|17282.7|17270.7|17299.2|17287.2|17278.5|17266.5|0
1706814000000|2024-02-01 19:00:00|17286.4|17274.4|17295.4|17283.4|17296.2|17284.2|17282.7|17270.7|0
1706814300000|2024-02-01 19:05:00|17292.7|17280.7|17314.3|17302.3|17314.3|17302.3|17292.7|17280.7|0
1706814600000|2024-02-01 19:10:00|17313.4|17301.4|17293.4|17281.4|17320.2|17308.2|17287.7|17275.7|0
1706814900000|2024-02-01 19:15:00|17293.3|17281.3|17309.2|17297.2|17310.2|17298.2|17287.2|17275.2|0
1706815200000|2024-02-01 19:20:00|17311.5|17299.5|17306.9|17294.9|17316.6|17304.6|17302.2|17290.2|0
1706815500000|2024-02-01 19:25:00|17305.4|17293.4|17305.4|17293.4|17313.7|17301.7|17300.4|17288.4|0
1706815800000|2024-02-01 19:30:00|17305.6|17293.6|17293.7|17281.7|17309.4|17297.4|17292.1|17280.1|0
1706816100000|2024-02-01 19:35:00|17294.6|17282.6|17307.9|17295.9|17312.1|17300.1|17294.6|17282.6|0
1706816400000|2024-02-01 19:40:00|17307.6|17295.6|17313.2|17301.2|17317.6|17305.6|17305.7|17293.7|0
1706816700000|2024-02-01 19:45:00|17313.7|17301.7|17329.1|17317.1|17342.4|17330.4|17313.4|17301.4|0
1706817000000|2024-02-01 19:50:00|17330.6|17318.6|17331.9|17319.9|17339.1|17327.1|17330.6|17318.6|0
1706817300000|2024-02-01 19:55:00|17332.6|17320.6|17344.1|17332.1|17347.2|17335.2|17332.4|17320.4|0
1706817600000|2024-02-01 20:00:00|17345.4|17333.4|17356.1|17344.1|17357.4|17345.4|17337.2|17325.2|0
1706817900000|2024-02-01 20:05:00|17355.5|17343.5|17346.4|17334.4|17361|17349|17341|17329|0
1706818200000|2024-02-01 20:10:00|17344.9|17332.9|17344.4|17332.4|17346.1|17334.1|17329.5|17317.5|0
1706818500000|2024-02-01 20:15:00|17345.4|17333.4|17344.6|17332.6|17346.5|17334.5|17338.1|17326.1|0
1706818800000|2024-02-01 20:20:00|17343.5|17331.5|17345.1|17333.1|17346.1|17334.1|17339.7|17327.7|0
1706819100000|2024-02-01 20:25:00|17345.4|17333.4|17348.6|17336.6|17353.9|17341.9|17343.9|17331.9|0
1706819400000|2024-02-01 20:30:00|17349.1|17337.1|17354.9|17342.9|17358.5|17346.5|17349.1|17337.1|0
1706819700000|2024-02-01 20:35:00|17354.6|17342.6|17357.5|17345.5|17358.2|17346.2|17350.7|17338.7|0
1706820000000|2024-02-01 20:40:00|17358|17346|17350|17338|17364.3|17352.3|17349.1|17337.1|0
1706820300000|2024-02-01 20:45:00|17349.2|17337.2|17332.5|17320.5|17353.2|17341.2|17331.5|17319.5|0
1706820600000|2024-02-01 20:50:00|17333.6|17321.6|17326.5|17314.5|17336.2|17324.2|17315.7|17303.7|0
1706820900000|2024-02-01 20:55:00|17333|17321|17345.7|17333.7|17351|17339|17328.8|17316.8|0
1706821200000|2024-02-01 21:00:00|17350.6|17338.6|17363.1|17351.1|17381.7|17369.7|17327.8|17315.8|0
1706821500000|2024-02-01 21:05:00|17363.8|17351.8|17430.1|17418.1|17441.3|17429.3|17362.6|17350.6|0
1706821800000|2024-02-01 21:10:00|17429.2|17417.2|17455.6|17443.6|17465|17453|17428.6|17416.6|0
1706822100000|2024-02-01 21:15:00|17456.5|17444.5|17468.6|17456.6|17480.5|17468.5|17456.5|17444.5|0
1706822400000|2024-02-01 21:20:00|17468.2|17456.2|17480|17468|17484.6|17472.6|17459.1|17447.1|0
1706822700000|2024-02-01 21:25:00|17477.5|17465.5|17494.3|17482.3|17494.3|17482.3|17471.7|17459.7|0
1706823000000|2024-02-01 21:30:00|17511.7|17499.7|17481.1|17469.1|17515.3|17503.3|17468|17456|0
1706823300000|2024-02-01 21:35:00|17482|17470|17499.2|17487.2|17502.8|17490.8|17476.2|17464.2|0
1706823600000|2024-02-01 21:40:00|17501.7|17489.7|17519.8|17507.8|17522|17510|17499.1|17487.1|0
1706823900000|2024-02-01 21:45:00|17518.6|17506.6|17537|17525|17537|17525|17503.7|17491.7|0
1706824200000|2024-02-01 21:50:00|17546|17534|17532.5|17520.5|17555.5|17543.5|17532.3|17520.3|0
1706824500000|2024-02-01 21:55:00|17531.6|17519.6|17540.6|17528.6|17545.6|17533.6|17527.8|17515.8|0
1706824800000|2024-02-01 22:00:00|17540.7|17528.7|17538.3|17526.3|17541.6|17529.6|17537.1|17525.1|0
1706825100000|2024-02-01 22:05:00|17538|17526|17531.3|17519.3|17541.9|17529.9|17531.3|17519.3|0
1706825400000|2024-02-01 22:10:00|17530.9|17518.9|17526.4|17514.4|17530.9|17518.9|17523.7|17511.7|0
1706825700000|2024-02-01 22:15:00|17526.3|17514.3|17527.7|17515.7|17528.1|17516.1|17524.7|17512.7|0
1706826000000|2024-02-01 22:20:00|17528.2|17516.2|17529.8|17517.8|17529.9|17517.9|17527.1|17515.1|0
1706826300000|2024-02-01 22:25:00|17529.5|17517.5|17525.2|17513.2|17533.5|17521.5|17519.1|17507.1|0
1706826600000|2024-02-01 22:30:00|17523.9|17511.9|17508.1|17496.1|17524|17512|17505.3|17493.3|0
1706826900000|2024-02-01 22:35:00|17507.8|17495.8|17478.9|17466.9|17507.8|17495.8|17478.3|17466.3|0
1706827200000|2024-02-01 22:40:00|17478.7|17466.7|17484.8|17472.8|17485.2|17473.2|17478.3|17466.3|0
1706827500000|2024-02-01 22:45:00|17485|17473|17488.7|17476.7|17496.8|17484.8|17482.9|17470.9|0
1706827800000|2024-02-01 22:50:00|17488.6|17476.6|17479.7|17467.7|17488.6|17476.6|17478.6|17466.6|0
1706828100000|2024-02-01 22:55:00|17478.3|17466.3|17486.5|17474.5|17486.5|17474.5|17473.5|17461.5|0
1706828400000|2024-02-01 23:00:00|17497.2|17485.2|17514.6|17502.6|17517.2|17505.2|17497|17485|0
1706828700000|2024-02-01 23:05:00|17514.5|17502.5|17504|17492|17514.5|17502.5|17493|17481|0
1706829000000|2024-02-01 23:10:00|17508.5|17496.5|17495.2|17483.2|17509.2|17497.2|17491.6|17479.6|0
1706829300000|2024-02-01 23:15:00|17495.4|17483.4|17504.6|17492.6|17505.6|17493.6|17494.3|17482.3|0
1706829600000|2024-02-01 23:20:00|17504.9|17492.9|17508.2|17496.2|17509.4|17497.4|17501.4|17489.4|0
1706829900000|2024-02-01 23:25:00|17508.1|17496.1|17504.7|17492.7|17509.6|17497.6|17501.6|17489.6|0
1706830200000|2024-02-01 23:30:00|17504.6|17492.6|17504.1|17492.1|17505.1|17493.1|17498.1|17486.1|0
1706830500000|2024-02-01 23:35:00|17504.3|17492.3|17504.8|17492.8|17505.8|17493.8|17501.3|17489.3|0
1706830800000|2024-02-01 23:40:00|17504.6|17492.6|17511.4|17499.4|17513.8|17501.8|17503.3|17491.3|0
1706831100000|2024-02-01 23:45:00|17511.8|17499.8|17508.3|17496.3|17511.9|17499.9|17504.7|17492.7|0
1706831400000|2024-02-01 23:50:00|17508.4|17496.4|17508.6|17496.6|17512.2|17500.2|17507.2|17495.2|0
1706831700000|2024-02-01 23:55:00|17508.3|17496.3|17507.4|17495.4|17508.3|17496.3|17503.4|17491.4|0
1706832000000|2024-02-02 00:00:00|17505.8|17493.8|17503.8|17491.8|17508.2|17496.2|17502.6|17490.6|0
1706832300000|2024-02-02 00:05:00|17503.6|17491.6|17501.8|17489.8|17506.4|17494.4|17499.8|17487.8|0
1706832600000|2024-02-02 00:10:00|17501.2|17489.2|17500.3|17488.3|17502.4|17490.4|17498.2|17486.2|0
1706832900000|2024-02-02 00:15:00|17501.1|17489.1|17499.4|17487.4|17502.3|17490.3|17494.7|17482.7|0
1706833200000|2024-02-02 00:20:00|17499.6|17487.6|17504.1|17492.1|17504.6|17492.6|17499.3|17487.3|0
1706833500000|2024-02-02 00:25:00|17503.9|17491.9|17504.4|17492.4|17506.7|17494.7|17503.3|17491.3|0
1706833800000|2024-02-02 00:30:00|17504.3|17492.3|17504.3|17492.3|17505.8|17493.8|17502.7|17490.7|0
1706834100000|2024-02-02 00:35:00|17504.1|17492.1|17506.9|17494.9|17507.7|17495.7|17503.8|17491.8|0
1706834400000|2024-02-02 00:40:00|17507.3|17495.3|17507.2|17495.2|17507.8|17495.8|17505.3|17493.3|0
1706834700000|2024-02-02 00:45:00|17506.9|17494.9|17509.3|17497.3|17509.8|17497.8|17505.6|17493.6|0
1706835000000|2024-02-02 00:50:00|17509.4|17497.4|17513.6|17501.6|17513.8|17501.8|17508.3|17496.3|0
1706835300000|2024-02-02 00:55:00|17513.4|17501.4|17515.9|17503.9|17515.9|17503.9|17511.6|17499.6|0
1706835600000|2024-02-02 01:00:00|17516.2|17504.2|17513.4|17501.4|17522.2|17510.2|17512.3|17500.3|0
1706835900000|2024-02-02 01:05:00|17513.6|17501.6|17524.6|17512.6|17525.4|17513.4|17513.6|17501.6|0
1706836200000|2024-02-02 01:10:00|17525.1|17513.1|17524.6|17512.6|17528.6|17516.6|17522.1|17510.1|0
1706836500000|2024-02-02 01:15:00|17524.9|17512.9|17524.6|17512.6|17526.2|17514.2|17522.3|17510.3|0
1706836800000|2024-02-02 01:20:00|17524.2|17512.2|17529.8|17517.8|17531.1|17519.1|17522.3|17510.3|0
1706837100000|2024-02-02 01:25:00|17529.9|17517.9|17528.1|17516.1|17533.1|17521.1|17526.8|17514.8|0
1706837400000|2024-02-02 01:30:00|17527.9|17515.9|17538.7|17526.7|17539.1|17527.1|17526.8|17514.8|0
1706837700000|2024-02-02 01:35:00|17539.1|17527.1|17539.6|17527.6|17544.6|17532.6|17538.3|17526.3|0
1706838000000|2024-02-02 01:40:00|17539.3|17527.3|17534.3|17522.3|17539.3|17527.3|17532.2|17520.2|0
1706838300000|2024-02-02 01:45:00|17534.2|17522.2|17530.6|17518.6|17534.4|17522.4|17528.3|17516.3|0
1706838600000|2024-02-02 01:50:00|17530.4|17518.4|17534.8|17522.8|17537.1|17525.1|17530.2|17518.2|0
1706838900000|2024-02-02 01:55:00|17534.7|17522.7|17535.3|17523.3|17537.1|17525.1|17531.4|17519.4|0
1706839200000|2024-02-02 02:00:00|17535.4|17523.4|17534.2|17522.2|17537.4|17525.4|17533.3|17521.3|0
1706839500000|2024-02-02 02:05:00|17534.1|17522.1|17534.8|17522.8|17538.3|17526.3|17533.1|17521.1|0
1706839800000|2024-02-02 02:10:00|17534.7|17522.7|17529.4|17517.4|17535.2|17523.2|17529.3|17517.3|0
1706840100000|2024-02-02 02:15:00|17529.2|17517.2|17524.4|17512.4|17531.4|17519.4|17524.3|17512.3|0
1706840400000|2024-02-02 02:20:00|17524.1|17512.1|17525.8|17513.8|17526.1|17514.1|17519.3|17507.3|0
1706840700000|2024-02-02 02:25:00|17525.3|17513.3|17524.3|17512.3|17528.1|17516.1|17524.2|17512.2|0
1706841000000|2024-02-02 02:30:00|17524.6|17512.6|17528.3|17516.3|17529.1|17517.1|17523.8|17511.8|0
1706841300000|2024-02-02 02:35:00|17528.2|17516.2|17524.8|17512.8|17529.1|17517.1|17524.2|17512.2|0
1706841600000|2024-02-02 02:40:00|17524.7|17512.7|17530.4|17518.4|17530.8|17518.8|17523.4|17511.4|0
1706841900000|2024-02-02 02:45:00|17530.6|17518.6|17531.3|17519.3|17532.6|17520.6|17528.2|17516.2|0
1706842200000|2024-02-02 02:50:00|17531.4|17519.4|17530.7|17518.7|17533.7|17521.7|17529.9|17517.9|0
1706842500000|2024-02-02 02:55:00|17530.6|17518.6|17532.6|17520.6|17533.1|17521.1|17529.6|17517.6|0
1706842800000|2024-02-02 03:00:00|17533.1|17521.1|17531.8|17519.8|17534.7|17522.7|17531.6|17519.6|0
1706843100000|2024-02-02 03:05:00|17531.6|17519.6|17530.6|17518.6|17533.4|17521.4|17530.1|17518.1|0
1706843400000|2024-02-02 03:10:00|17531.1|17519.1|17530.1|17518.1|17532.1|17520.1|17528.1|17516.1|0
1706843700000|2024-02-02 03:15:00|17530.3|17518.3|17527.7|17515.7|17530.7|17518.7|17524.6|17512.6|0
1706844000000|2024-02-02 03:20:00|17527.8|17515.8|17527.6|17515.6|17528.7|17516.7|17525.7|17513.7|0
1706844300000|2024-02-02 03:25:00|17527.7|17515.7|17522.6|17510.6|17528.1|17516.1|17522.2|17510.2|0
1706844600000|2024-02-02 03:30:00|17522.4|17510.4|17517.2|17505.2|17524.8|17512.8|17517.2|17505.2|0
1706844900000|2024-02-02 03:35:00|17517.3|17505.3|17520.1|17508.1|17520.8|17508.8|17515.7|17503.7|0
1706845200000|2024-02-02 03:40:00|17519.8|17507.8|17518.9|17506.9|17521.2|17509.2|17518.1|17506.1|0
1706845500000|2024-02-02 03:45:00|17519.1|17507.1|17521.6|17509.6|17522.7|17510.7|17518.1|17506.1|0
1706845800000|2024-02-02 03:50:00|17521.7|17509.7|17520.1|17508.1|17522.1|17510.1|17518.1|17506.1|0
1706846100000|2024-02-02 03:55:00|17520.2|17508.2|17516.3|17504.3|17520.6|17508.6|17515.6|17503.6|0
1706846400000|2024-02-02 04:00:00|17516.1|17504.1|17515.9|17503.9|17516.6|17504.6|17513.6|17501.6|0
1706846700000|2024-02-02 04:05:00|17515.6|17503.6|17518.6|17506.6|17518.8|17506.8|17515.6|17503.6|0
1706847000000|2024-02-02 04:10:00|17518.8|17506.8|17518.6|17506.6|17519.6|17507.6|17517.1|17505.1|0
1706847300000|2024-02-02 04:15:00|17518.7|17506.7|17523.9|17511.9|17524.6|17512.6|17518.7|17506.7|0
1706847600000|2024-02-02 04:20:00|17523.8|17511.8|17522.1|17510.1|17524.6|17512.6|17519.6|17507.6|0
1706847900000|2024-02-02 04:25:00|17522.2|17510.2|17523.8|17511.8|17524.7|17512.7|17521.9|17509.9|0
1706848200000|2024-02-02 04:30:00|17523.7|17511.7|17524.1|17512.1|17525.9|17513.9|17522.8|17510.8|0
1706848500000|2024-02-02 04:35:00|17524.2|17512.2|17523.4|17511.4|17525.1|17513.1|17521.9|17509.9|0
1706848800000|2024-02-02 04:40:00|17523.3|17511.3|17522.1|17510.1|17524.4|17512.4|17521.3|17509.3|0
1706849100000|2024-02-02 04:45:00|17522.2|17510.2|17519.2|17507.2|17523.7|17511.7|17518.8|17506.8|0
1706849400000|2024-02-02 04:50:00|17519.6|17507.6|17517.1|17505.1|17519.8|17507.8|17515.3|17503.3|0
1706849700000|2024-02-02 04:55:00|17517.3|17505.3|17520.3|17508.3|17521.1|17509.1|17515.1|17503.1|0
1706850000000|2024-02-02 05:00:00|17520.2|17508.2|17519.9|17507.9|17520.3|17508.3|17516.7|17504.7|0
1706850300000|2024-02-02 05:05:00|17519.8|17507.8|17522.3|17510.3|17522.3|17510.3|17518.3|17506.3|0
1706850600000|2024-02-02 05:10:00|17522.4|17510.4|17525.1|17513.1|17526.1|17514.1|17521.3|17509.3|0
1706850900000|2024-02-02 05:15:00|17525.3|17513.3|17521.6|17509.6|17526.2|17514.2|17521.4|17509.4|0
1706851200000|2024-02-02 05:20:00|17521.4|17509.4|17524.6|17512.6|17525.3|17513.3|17521.3|17509.3|0
1706851500000|2024-02-02 05:25:00|17524.7|17512.7|17531.7|17519.7|17531.8|17519.8|17522.8|17510.8|0
1706851800000|2024-02-02 05:30:00|17532.1|17520.1|17525.4|17513.4|17532.3|17520.3|17524.2|17512.2|0
1706852100000|2024-02-02 05:35:00|17525.6|17513.6|17527.6|17515.6|17528.9|17516.9|17522.8|17510.8|0
1706852400000|2024-02-02 05:40:00|17527.7|17515.7|17525.8|17513.8|17527.7|17515.7|17524.4|17512.4|0
1706852700000|2024-02-02 05:45:00|17525.7|17513.7|17527.3|17515.3|17527.4|17515.4|17524.1|17512.1|0
1706853000000|2024-02-02 05:50:00|17527.1|17515.1|17524.3|17512.3|17527.1|17515.1|17523.3|17511.3|0
1706853300000|2024-02-02 05:55:00|17524.7|17512.7|17525.6|17513.6|17525.8|17513.8|17522.8|17510.8|0
1706853600000|2024-02-02 06:00:00|17525.8|17513.8|17519.2|17507.2|17526.3|17514.3|17515.6|17503.6|0
1706853900000|2024-02-02 06:05:00|17519.1|17507.1|17517.8|17505.8|17523.1|17511.1|17517.8|17505.8|0
1706854200000|2024-02-02 06:10:00|17517.6|17505.6|17519.8|17507.8|17521.9|17509.9|17517.1|17505.1|0
1706854500000|2024-02-02 06:15:00|17519.9|17507.9|17516.6|17504.6|17519.9|17507.9|17511.6|17499.6|0
1706854800000|2024-02-02 06:20:00|17516.4|17504.4|17512.1|17500.1|17517.8|17505.8|17508.7|17496.7|0
1706855100000|2024-02-02 06:25:00|17511.8|17499.8|17519.8|17507.8|17520.8|17508.8|17509.8|17497.8|0
1706855400000|2024-02-02 06:30:00|17519.6|17507.6|17525.4|17513.4|17525.9|17513.9|17519.1|17507.1|0
1706855700000|2024-02-02 06:35:00|17525.9|17513.9|17520.9|17508.9|17525.9|17513.9|17520.6|17508.6|0
1706856000000|2024-02-02 06:40:00|17521.1|17509.1|17523.6|17511.6|17525.8|17513.8|17519.6|17507.6|0
1706856300000|2024-02-02 06:45:00|17522.9|17510.9|17520.2|17508.2|17526.7|17514.7|17520.1|17508.1|0
1706856600000|2024-02-02 06:50:00|17520.1|17508.1|17522.3|17510.3|17523.7|17511.7|17519.4|17507.4|0
1706856900000|2024-02-02 06:55:00|17522.4|17510.4|17521.7|17509.7|17522.9|17510.9|17517.6|17505.6|0
1706857200000|2024-02-02 07:00:00|17521.6|17509.6|17510.6|17498.6|17521.6|17509.6|17509.1|17497.1|0
1706857500000|2024-02-02 07:05:00|17510.4|17498.4|17508.2|17496.2|17511.4|17499.4|17507.1|17495.1|0
1706857800000|2024-02-02 07:10:00|17508.3|17496.3|17515.3|17503.3|17516.4|17504.4|17508.3|17496.3|0
1706858100000|2024-02-02 07:15:00|17515.4|17503.4|17511.3|17499.3|17515.9|17503.9|17510.3|17498.3|0
1706858400000|2024-02-02 07:20:00|17511.2|17499.2|17514.6|17502.6|17519.3|17507.3|17510.9|17498.9|0
1706858700000|2024-02-02 07:25:00|17514.8|17502.8|17512.6|17500.6|17515.6|17503.6|17509.7|17497.7|0
1706859000000|2024-02-02 07:30:00|17512.4|17500.4|17515.8|17503.8|17517.1|17505.1|17509.7|17497.7|0
1706859300000|2024-02-02 07:35:00|17515.9|17503.9|17508.7|17496.7|17515.9|17503.9|17506.3|17494.3|0
1706859600000|2024-02-02 07:40:00|17508.3|17496.3|17511.1|17499.1|17512.3|17500.3|17507.4|17495.4|0
1706859900000|2024-02-02 07:45:00|17511.2|17499.2|17509.6|17497.6|17513.3|17501.3|17503.9|17491.9|0
1706860200000|2024-02-02 07:50:00|17509.7|17497.7|17512.3|17500.3|17512.7|17500.7|17507.6|17495.6|0
1706860500000|2024-02-02 07:55:00|17512.2|17500.2|17508.9|17496.9|17512.6|17500.6|17504.8|17492.8|0
1706860800000|2024-02-02 08:00:00|17508.7|17496.7|17499.4|17487.4|17508.7|17496.7|17498.6|17486.6|0
1706861100000|2024-02-02 08:05:00|17500.3|17488.3|17502.9|17490.9|17504.7|17492.7|17498.4|17486.4|0
1706861400000|2024-02-02 08:10:00|17501.7|17489.7|17496.3|17484.3|17502.8|17490.8|17493.3|17481.3|0
1706861700000|2024-02-02 08:15:00|17496.2|17484.2|17500.8|17488.8|17500.8|17488.8|17494.6|17482.6|0
1706862000000|2024-02-02 08:20:00|17500.6|17488.6|17513.3|17501.3|17514.2|17502.2|17500.6|17488.6|0
1706862300000|2024-02-02 08:25:00|17513.4|17501.4|17512.7|17500.7|17518.1|17506.1|17509.9|17497.9|0
1706862600000|2024-02-02 08:30:00|17511.8|17499.8|17519.6|17507.6|17520.2|17508.2|17508.4|17496.4|0
1706862900000|2024-02-02 08:35:00|17519.3|17507.3|17528.8|17516.8|17528.8|17516.8|17515.6|17503.6|0
1706863200000|2024-02-02 08:40:00|17528.6|17516.6|17531.6|17519.6|17532.9|17520.9|17524.3|17512.3|0
1706863500000|2024-02-02 08:45:00|17531.4|17519.4|17532.1|17520.1|17533.3|17521.3|17528.7|17516.7|0
1706863800000|2024-02-02 08:50:00|17531.7|17519.7|17535.8|17523.8|17541.1|17529.1|17530.6|17518.6|0
1706864100000|2024-02-02 08:55:00|17535.9|17523.9|17530.1|17518.1|17540.7|17528.7|17527.8|17515.8|0
1706864400000|2024-02-02 09:00:00|17532.3|17520.3|17544.7|17532.7|17548.8|17536.8|17531.9|17519.9|0
1706864700000|2024-02-02 09:05:00|17544.8|17532.8|17538.1|17526.1|17545.3|17533.3|17532.1|17520.1|0
1706865000000|2024-02-02 09:10:00|17538.3|17526.3|17539.3|17527.3|17549.1|17537.1|17537.1|17525.1|0
1706865300000|2024-02-02 09:15:00|17539.8|17527.8|17537.6|17525.6|17544.4|17532.4|17536.8|17524.8|0
1706865600000|2024-02-02 09:20:00|17537.4|17525.4|17532.1|17520.1|17537.7|17525.7|17527.2|17515.2|0
1706865900000|2024-02-02 09:25:00|17531.4|17519.4|17527.1|17515.1|17532.3|17520.3|17522.6|17510.6|0
1706866200000|2024-02-02 09:30:00|17524.8|17512.8|17527.7|17515.7|17529.6|17517.6|17520.3|17508.3|0
1706866500000|2024-02-02 09:35:00|17527.8|17515.8|17522.8|17510.8|17528.8|17516.8|17521.1|17509.1|0
1706866800000|2024-02-02 09:40:00|17522.7|17510.7|17515.8|17503.8|17523.6|17511.6|17513.8|17501.8|0
1706867100000|2024-02-02 09:45:00|17516.1|17504.1|17525.2|17513.2|17525.6|17513.6|17516.1|17504.1|0
1706867400000|2024-02-02 09:50:00|17525.4|17513.4|17524.1|17512.1|17526.4|17514.4|17522.1|17510.1|0
1706867700000|2024-02-02 09:55:00|17523.4|17511.4|17525.9|17513.9|17526.3|17514.3|17516.8|17504.8|0
1706868000000|2024-02-02 10:00:00|17525.8|17513.8|17514.8|17502.8|17526.9|17514.9|17514.8|17502.8|0
1706868300000|2024-02-02 10:05:00|17515.1|17503.1|17523.6|17511.6|17523.6|17511.6|17513.1|17501.1|0
1706868600000|2024-02-02 10:10:00|17523.8|17511.8|17526.2|17514.2|17527.2|17515.2|17521.9|17509.9|0
1706868900000|2024-02-02 10:15:00|17525.9|17513.9|17526.8|17514.8|17528.3|17516.3|17521.6|17509.6|0
1706869200000|2024-02-02 10:20:00|17527.1|17515.1|17524.1|17512.1|17527.1|17515.1|17517.4|17505.4|0
1706869500000|2024-02-02 10:25:00|17524.2|17512.2|17533.6|17521.6|17534.1|17522.1|17522.6|17510.6|0
1706869800000|2024-02-02 10:30:00|17533.2|17521.2|17534.1|17522.1|17536.2|17524.2|17529.1|17517.1|0
1706870100000|2024-02-02 10:35:00|17533.9|17521.9|17538.1|17526.1|17541.2|17529.2|17532.4|17520.4|0
1706870400000|2024-02-02 10:40:00|17538.3|17526.3|17533.1|17521.1|17539.1|17527.1|17532.1|17520.1|0
1706870700000|2024-02-02 10:45:00|17532.4|17520.4|17534.3|17522.3|17535.8|17523.8|17527.6|17515.6|0
1706871000000|2024-02-02 10:50:00|17534.1|17522.1|17530.8|17518.8|17535.1|17523.1|17529.8|17517.8|0
1706871300000|2024-02-02 10:55:00|17530.6|17518.6|17522.4|17510.4|17531.1|17519.1|17521.6|17509.6|0
1706871600000|2024-02-02 11:00:00|17520.8|17508.8|17521.1|17509.1|17522.6|17510.6|17515.7|17503.7|0
1706871900000|2024-02-02 11:05:00|17521.3|17509.3|17518.2|17506.2|17523.7|17511.7|17517.3|17505.3|0
1706872200000|2024-02-02 11:10:00|17518.1|17506.1|17525.8|17513.8|17526.3|17514.3|17518.1|17506.1|0
1706872500000|2024-02-02 11:15:00|17526.1|17514.1|17528.2|17516.2|17530.3|17518.3|17525.3|17513.3|0
1706872800000|2024-02-02 11:20:00|17528.1|17516.1|17523.6|17511.6|17530.3|17518.3|17523.1|17511.1|0
1706873100000|2024-02-02 11:25:00|17523.2|17511.2|17527.8|17515.8|17528.4|17516.4|17521.7|17509.7|0
1706873400000|2024-02-02 11:30:00|17527.7|17515.7|17529.6|17517.6|17531.8|17519.8|17525.6|17513.6|0
1706873700000|2024-02-02 11:35:00|17529.4|17517.4|17528.2|17516.2|17531.6|17519.6|17526.2|17514.2|0
1706874000000|2024-02-02 11:40:00|17527.9|17515.9|17530.7|17518.7|17532.1|17520.1|17525.3|17513.3|0
1706874300000|2024-02-02 11:45:00|17530.6|17518.6|17528.2|17516.2|17531.1|17519.1|17524.7|17512.7|0
1706874600000|2024-02-02 11:50:00|17528.1|17516.1|17531.3|17519.3|17532.1|17520.1|17526.3|17514.3|0
1706874900000|2024-02-02 11:55:00|17531.6|17519.6|17532.6|17520.6|17533.1|17521.1|17529.4|17517.4|0
1706875200000|2024-02-02 12:00:00|17532.8|17520.8|17531.1|17519.1|17534.6|17522.6|17529.6|17517.6|0
1706875500000|2024-02-02 12:05:00|17531.2|17519.2|17522.8|17510.8|17531.2|17519.2|17517.6|17505.6|0
1706875800000|2024-02-02 12:10:00|17522.7|17510.7|17527.8|17515.8|17528.1|17516.1|17520.3|17508.3|0
1706876100000|2024-02-02 12:15:00|17527.7|17515.7|17537.8|17525.8|17537.9|17525.9|17527.1|17515.1|0
1706876400000|2024-02-02 12:20:00|17541.3|17529.3|17545.1|17533.1|17545.1|17533.1|17535.6|17523.6|0
1706876700000|2024-02-02 12:25:00|17545.2|17533.2|17551.6|17539.6|17556.8|17544.8|17544.3|17532.3|0
1706877000000|2024-02-02 12:30:00|17551.4|17539.4|17547.9|17535.9|17552.8|17540.8|17547.3|17535.3|0
1706877300000|2024-02-02 12:35:00|17548.1|17536.1|17548.3|17536.3|17551.1|17539.1|17544.3|17532.3|0
1706877600000|2024-02-02 12:40:00|17547.8|17535.8|17552.1|17540.1|17552.6|17540.6|17541.7|17529.7|0
1706877900000|2024-02-02 12:45:00|17552.7|17540.7|17542.6|17530.6|17552.7|17540.7|17542.6|17530.6|0
1706878200000|2024-02-02 12:50:00|17541.8|17529.8|17545.2|17533.2|17545.2|17533.2|17531.8|17519.8|0
1706878500000|2024-02-02 12:55:00|17546.2|17534.2|17537.3|17525.3|17546.2|17534.2|17535.6|17523.6|0
1706878800000|2024-02-02 13:00:00|17538.2|17526.2|17544.8|17532.8|17546.1|17534.1|17533.6|17521.6|0
1706879100000|2024-02-02 13:05:00|17544.1|17532.1|17537.4|17525.4|17548.2|17536.2|17537.2|17525.2|0
1706879400000|2024-02-02 13:10:00|17537.6|17525.6|17538.6|17526.6|17539.8|17527.8|17534.1|17522.1|0
1706879700000|2024-02-02 13:15:00|17539.1|17527.1|17530.1|17518.1|17540.1|17528.1|17529.6|17517.6|0
1706880000000|2024-02-02 13:20:00|17529.6|17517.6|17525.8|17513.8|17532.4|17520.4|17524.3|17512.3|0
1706880300000|2024-02-02 13:25:00|17521.3|17509.3|17522.3|17510.3|17528.8|17516.8|17517.9|17505.9|0
1706880600000|2024-02-02 13:30:00|17498.8|17486.8|17439.1|17427.1|17498.8|17486.8|17424.7|17412.7|0
1706880900000|2024-02-02 13:35:00|17441.7|17429.7|17447.4|17435.4|17450.4|17438.4|17425.7|17413.7|0
1706881200000|2024-02-02 13:40:00|17447.2|17435.2|17477.7|17465.7|17483.7|17471.7|17444.9|17432.9|0
1706881500000|2024-02-02 13:45:00|17477.6|17465.6|17443.1|17431.1|17477.6|17465.6|17442.4|17430.4|0
1706881800000|2024-02-02 13:50:00|17442.3|17430.3|17426.6|17414.6|17452.6|17440.6|17426.6|17414.6|0
1706882100000|2024-02-02 13:55:00|17425.9|17413.9|17409.9|17397.9|17429.9|17417.9|17397.6|17385.6|0
1706882400000|2024-02-02 14:00:00|17409.8|17397.8|17409.6|17397.6|17421.9|17409.9|17397.7|17385.7|0
1706882700000|2024-02-02 14:05:00|17411.2|17399.2|17427.4|17415.4|17432.2|17420.2|17409.9|17397.9|0
1706883000000|2024-02-02 14:10:00|17427.2|17415.2|17419.6|17407.6|17427.7|17415.7|17415.2|17403.2|0
1706883300000|2024-02-02 14:15:00|17417.4|17405.4|17415.8|17403.8|17428.3|17416.3|17407.3|17395.3|0
1706883600000|2024-02-02 14:20:00|17416.1|17404.1|17401.8|17389.8|17416.4|17404.4|17399.6|17387.6|0
1706883900000|2024-02-02 14:25:00|17407.2|17395.2|17421.3|17409.3|17423.1|17411.1|17406.4|17394.4|0
1706884200000|2024-02-02 14:30:00|17412.1|17400.1|17427.3|17415.3|17433.8|17421.8|17380.8|17368.8|0
1706884500000|2024-02-02 14:35:00|17429.6|17417.6|17465.8|17453.8|17467.6|17455.6|17425.3|17413.3|0
1706884800000|2024-02-02 14:40:00|17469.3|17457.3|17488.6|17476.6|17491.4|17479.4|17458.9|17446.9|0
1706885100000|2024-02-02 14:45:00|17490.7|17478.7|17498.8|17486.8|17536.8|17524.8|17490.7|17478.7|0
1706885400000|2024-02-02 14:50:00|17499.3|17487.3|17482.8|17470.8|17499.3|17487.3|17471.1|17459.1|0
1706885700000|2024-02-02 14:55:00|17482.6|17470.6|17505.9|17493.9|17519.3|17507.3|17475.8|17463.8|0
1706886000000|2024-02-02 15:00:00|17505.7|17493.7|17499.8|17487.8|17528.6|17516.6|17496.8|17484.8|0
1706886300000|2024-02-02 15:05:00|17498.6|17486.6|17490.6|17478.6|17513.4|17501.4|17477.8|17465.8|0
1706886600000|2024-02-02 15:10:00|17489.6|17477.6|17505.3|17493.3|17509.8|17497.8|17481.2|17469.2|0
1706886900000|2024-02-02 15:15:00|17504.8|17492.8|17505.1|17493.1|17521.3|17509.3|17495.1|17483.1|0
1706887200000|2024-02-02 15:20:00|17506.3|17494.3|17528.1|17516.1|17532.8|17520.8|17500.1|17488.1|0
1706887500000|2024-02-02 15:25:00|17528.6|17516.6|17499.3|17487.3|17534.6|17522.6|17491.8|17479.8|0
1706887800000|2024-02-02 15:30:00|17500.3|17488.3|17499.3|17487.3|17503.4|17491.4|17462.6|17450.6|0
1706888100000|2024-02-02 15:35:00|17499.6|17487.6|17529.3|17517.3|17532.6|17520.6|17487.6|17475.6|0
1706888400000|2024-02-02 15:40:00|17531.1|17519.1|17566.6|17554.6|17571.1|17559.1|17530.3|17518.3|0
1706888700000|2024-02-02 15:45:00|17567.9|17555.9|17557.4|17545.4|17579.8|17567.8|17556.3|17544.3|0
1706889000000|2024-02-02 15:50:00|17559.8|17547.8|17558.3|17546.3|17567.8|17555.8|17549.8|17537.8|0
1706889300000|2024-02-02 15:55:00|17558.6|17546.6|17552.7|17540.7|17576.6|17564.6|17550.1|17538.1|0
1706889600000|2024-02-02 16:00:00|17554.3|17542.3|17528.3|17516.3|17559.3|17547.3|17520.7|17508.7|0
1706889900000|2024-02-02 16:05:00|17530.1|17518.1|17549.1|17537.1|17554.6|17542.6|17530.1|17518.1|0
1706890200000|2024-02-02 16:10:00|17549.3|17537.3|17564.6|17552.6|17571.3|17559.3|17549.3|17537.3|0
1706890500000|2024-02-02 16:15:00|17565.6|17553.6|17558.4|17546.4|17571.3|17559.3|17554.8|17542.8|0
1706890800000|2024-02-02 16:20:00|17558.8|17546.8|17560.1|17548.1|17561.4|17549.4|17545.9|17533.9|0
1706891100000|2024-02-02 16:25:00|17560.6|17548.6|17584.8|17572.8|17586.2|17574.2|17552.8|17540.8|0
1706891400000|2024-02-02 16:30:00|17587.2|17575.2|17593.4|17581.4|17599.7|17587.7|17584.3|17572.3|0
1706891700000|2024-02-02 16:35:00|17593.6|17581.6|17605.3|17593.3|17605.9|17593.9|17590.6|17578.6|0
1706892000000|2024-02-02 16:40:00|17605.7|17593.7|17609.2|17597.2|17611.1|17599.1|17599.2|17587.2|0
1706892300000|2024-02-02 16:45:00|17609.4|17597.4|17615.4|17603.4|17619.5|17607.5|17605.1|17593.1|0
1706892600000|2024-02-02 16:50:00|17615.7|17603.7|17624.6|17612.6|17630.4|17618.4|17614.5|17602.5|0
1706892900000|2024-02-02 16:55:00|17625|17613|17615.6|17603.6|17626.6|17614.6|17609|17597|0
1706893200000|2024-02-02 17:00:00|17616.5|17604.5|17618|17606|17627.9|17615.9|17615.9|17603.9|0
1706893500000|2024-02-02 17:05:00|17618.6|17606.6|17613.2|17601.2|17628.1|17616.1|17612.1|17600.1|0
1706893800000|2024-02-02 17:10:00|17613.4|17601.4|17612.2|17600.2|17625.6|17613.6|17606|17594|0
1706894100000|2024-02-02 17:15:00|17611.1|17599.1|17635.2|17623.2|17635.2|17623.2|17606.6|17594.6|0
1706894400000|2024-02-02 17:20:00|17636.7|17624.7|17631|17619|17637|17625|17625.7|17613.7|0
1706894700000|2024-02-02 17:25:00|17631.4|17619.4|17661.5|17649.5|17663.9|17651.9|17627.2|17615.2|0
1706895000000|2024-02-02 17:30:00|17663.9|17651.9|17654.9|17642.9|17669.4|17657.4|17654.2|17642.2|0
1706895300000|2024-02-02 17:35:00|17654.2|17642.2|17667.6|17655.6|17668.1|17656.1|17654.2|17642.2|0
1706895600000|2024-02-02 17:40:00|17667.5|17655.5|17594.9|17582.9|17668.5|17656.5|17587.9|17575.9|0
1706895900000|2024-02-02 17:45:00|17595|17583|17605.7|17593.7|17608.5|17596.5|17577.7|17565.7|0
1706896200000|2024-02-02 17:50:00|17605.5|17593.5|17598.6|17586.6|17607.2|17595.2|17579.6|17567.6|0
1706896500000|2024-02-02 17:55:00|17598.5|17586.5|17622.5|17610.5|17623|17611|17594.9|17582.9|0
1706896800000|2024-02-02 18:00:00|17625.7|17613.7|17636.7|17624.7|17640.2|17628.2|17625.7|17613.7|0
1706897100000|2024-02-02 18:05:00|17636.3|17624.3|17624.7|17612.7|17648.2|17636.2|17620.3|17608.3|0
1706897400000|2024-02-02 18:10:00|17627.6|17615.6|17642|17630|17646.2|17634.2|17627.6|17615.6|0
1706897700000|2024-02-02 18:15:00|17641.2|17629.2|17649.7|17637.7|17653|17641|17632.1|17620.1|0
1706898000000|2024-02-02 18:20:00|17648.2|17636.2|17647|17635|17652.1|17640.1|17630.7|17618.7|0
1706898300000|2024-02-02 18:25:00|17647.3|17635.3|17623|17611|17647.3|17635.3|17604.8|17592.8|0
1706898600000|2024-02-02 18:30:00|17622|17610|17616.2|17604.2|17627.8|17615.8|17608|17596|0
1706898900000|2024-02-02 18:35:00|17617.2|17605.2|17623.3|17611.3|17627.8|17615.8|17596.5|17584.5|0
1706899200000|2024-02-02 18:40:00|17623.5|17611.5|17633.5|17621.5|17636.3|17624.3|17619|17607|0
1706899500000|2024-02-02 18:45:00|17634.5|17622.5|17636.3|17624.3|17644.7|17632.7|17625.5|17613.5|0
1706899800000|2024-02-02 18:50:00|17637.2|17625.2|17638.5|17626.5|17646|17634|17630.5|17618.5|0
1706900100000|2024-02-02 18:55:00|17638.3|17626.3|17642.1|17630.1|17646|17634|17633.2|17621.2|0
1706900400000|2024-02-02 19:00:00|17643.5|17631.5|17658.2|17646.2|17664.7|17652.7|17642.5|17630.5|0
1706900700000|2024-02-02 19:05:00|17657|17645|17662.1|17650.1|17664.2|17652.2|17652.2|17640.2|0
1706901000000|2024-02-02 19:10:00|17662.5|17650.5|17670.3|17658.3|17677.7|17665.7|17658.5|17646.5|0
1706901300000|2024-02-02 19:15:00|17670.2|17658.2|17669.1|17657.1|17683.5|17671.5|17665.5|17653.5|0
1706901600000|2024-02-02 19:20:00|17667.4|17655.4|17668|17656|17671.4|17659.4|17651.1|17639.1|0
1706901900000|2024-02-02 19:25:00|17667.9|17655.9|17661.2|17649.2|17669.5|17657.5|17657|17645|0
1706902200000|2024-02-02 19:30:00|17662.5|17650.5|17679.7|17667.7|17680.5|17668.5|17656.7|17644.7|0
1706902500000|2024-02-02 19:35:00|17681.6|17669.6|17678.1|17666.1|17683.9|17671.9|17674.1|17662.1|0
1706902800000|2024-02-02 19:40:00|17678.5|17666.5|17673.1|17661.1|17687.5|17675.5|17673.1|17661.1|0
1706903100000|2024-02-02 19:45:00|17670.6|17658.6|17677.7|17665.7|17684.1|17672.1|17669.9|17657.9|0
1706903400000|2024-02-02 19:50:00|17676.9|17664.9|17668.6|17656.6|17679.5|17667.5|17660.6|17648.6|0
1706903700000|2024-02-02 19:55:00|17669.4|17657.4|17675.1|17663.1|17677.5|17665.5|17654.6|17642.6|0
1706904000000|2024-02-02 20:00:00|17677.4|17665.4|17670.2|17658.2|17677.4|17665.4|17659.5|17647.5|0
1706904300000|2024-02-02 20:05:00|17669.9|17657.9|17677.2|17665.2|17680.2|17668.2|17664.4|17652.4|0
1706904600000|2024-02-02 20:10:00|17677.7|17665.7|17670.9|17658.9|17686|17674|17668.6|17656.6|0
1706904900000|2024-02-02 20:15:00|17670.4|17658.4|17675.4|17663.4|17675.4|17663.4|17665.1|17653.1|0
1706905200000|2024-02-02 20:20:00|17675.6|17663.6|17651.4|17639.4|17676.4|17664.4|17647.4|17635.4|0
1706905500000|2024-02-02 20:25:00|17651.1|17639.1|17679.1|17667.1|17679.1|17667.1|17651.1|17639.1|0
1706905800000|2024-02-02 20:30:00|17678.6|17666.6|17658.1|17646.1|17678.6|17666.6|17652.5|17640.5|0
1706906100000|2024-02-02 20:35:00|17657.6|17645.6|17663.6|17651.6|17666.1|17654.1|17649.1|17637.1|0
1706906400000|2024-02-02 20:40:00|17664.4|17652.4|17664.5|17652.5|17670|17658|17662|17650|0
1706906700000|2024-02-02 20:45:00|17663|17651|17667|17655|17671.5|17659.5|17656.2|17644.2|0
1706907000000|2024-02-02 20:50:00|17659.4|17647.4|17676.2|17664.2|17682|17670|17659.4|17647.4|0
1706907300000|2024-02-02 20:55:00|17684.1|17672.1|17643.2|17631.2|17687|17675|17643.2|17631.2|0
1706907600000|2024-02-02 21:00:00|17642.7|17630.7|17625.9|17613.9|17642.7|17630.7|17614.1|17602.1|0
1706907900000|2024-02-02 21:05:00|17626.1|17614.1|17637.8|17625.8|17638.7|17626.7|17625.8|17613.8|0
1706908200000|2024-02-02 21:10:00|17637.6|17625.6|17635.8|17623.8|17638.9|17626.9|17632.3|17620.3|0
1706908500000|2024-02-02 21:15:00|17635.1|17623.1|17632.3|17620.3|17635.1|17623.1|17629.7|17617.7|0
1706908800000|2024-02-02 21:20:00|17631.8|17619.8|17624.2|17612.2|17632.8|17620.8|17621.8|17609.8|0
1706909100000|2024-02-02 21:25:00|17624.1|17612.1|17626.7|17614.7|17626.7|17614.7|17620.3|17608.3|0
1706909400000|2024-02-02 21:30:00|17626.6|17614.6|17621.1|17609.1|17626.7|17614.7|17619.3|17607.3|0
1706909700000|2024-02-02 21:35:00|17621.3|17609.3|17611.6|17599.6|17621.3|17609.3|17611.4|17599.4|0
1706910000000|2024-02-02 21:40:00|17610.7|17598.7|17612.1|17600.1|17614.9|17602.9|17605.7|17593.7|0
1706910300000|2024-02-02 21:45:00|17611.8|17599.8|17613.1|17601.1|17613.8|17601.8|17609.8|17597.8|0
1706910600000|2024-02-02 21:50:00|17616.7|17604.7|17611.2|17599.2|17617.8|17605.8|17610.7|17598.7|0
1706910900000|2024-02-02 21:55:00|17610.8|17598.8|17601.6|17589.6|17611.7|17599.7|17597.6|17585.6|0
1706945700000|2024-02-03 07:35:00|17582|17570|17582|17570|17582|17570|17582|17570|0
1706946600000|2024-02-03 07:50:00|17562|17550|17562|17550|17562|17550|17562|17550|0
1706947200000|2024-02-03 08:00:00|17563.2|17551.2|17566.1|17554.1|17566.1|17554.1|17563.2|17551.2|0
1706947500000|2024-02-03 08:05:00|17568.6|17556.6|17574.5|17562.5|17574.5|17562.5|17568.6|17556.6|0
1706947800000|2024-02-03 08:10:00|17578.5|17566.5|17578.5|17566.5|17578.5|17566.5|17578.5|17566.5|0
1706948700000|2024-02-03 08:25:00|17578.8|17566.8|17578.8|17566.8|17578.8|17566.8|17578.8|17566.8|0
1706953200000|2024-02-03 09:40:00|17578.4|17566.4|17578.4|17566.4|17578.4|17566.4|17578.4|17566.4|0
1706953500000|2024-02-03 09:45:00|17584.2|17572.2|17584.2|17572.2|17584.2|17572.2|17584.2|17572.2|0
1706960700000|2024-02-03 11:45:00|17584.8|17572.8|17584.8|17572.8|17584.8|17572.8|17584.8|17572.8|0
1706964300000|2024-02-03 12:45:00|17585.2|17573.2|17585.2|17573.2|17585.2|17573.2|17585.2|17573.2|0
1706969100000|2024-02-03 14:05:00|17584.8|17572.8|17584.8|17572.8|17584.8|17572.8|17584.8|17572.8|0
1706988300000|2024-02-03 19:25:00|17583.8|17571.8|17583.8|17571.8|17583.8|17571.8|17583.8|17571.8|0
1706996100000|2024-02-03 21:35:00|17579.8|17567.8|17579.8|17567.8|17579.8|17567.8|17579.8|17567.8|0
1707001500000|2024-02-03 23:05:00|17582.8|17570.8|17582.8|17570.8|17582.8|17570.8|17582.8|17570.8|0
1707039600000|2024-02-04 09:40:00|17583.3|17571.3|17583.3|17571.3|17583.3|17571.3|17583.3|17571.3|0
1707044100000|2024-02-04 10:55:00|17583.9|17571.9|17583.9|17571.9|17583.9|17571.9|17583.9|17571.9|0
1707048300000|2024-02-04 12:05:00|17589.7|17577.7|17591.7|17579.7|17591.7|17579.7|17589.7|17577.7|0
1707073800000|2024-02-04 19:10:00|17591.2|17579.2|17591.2|17579.2|17591.2|17579.2|17591.2|17579.2|0
1707075300000|2024-02-04 19:35:00|17591|17579|17591|17579|17591|17579|17591|17579|0
1707081600000|2024-02-04 21:20:00|17589.8|17577.8|17589.8|17577.8|17589.8|17577.8|17589.8|17577.8|0
1707081900000|2024-02-04 21:25:00|17590.7|17578.7|17590.7|17578.7|17590.7|17578.7|17590.7|17578.7|0
1707086100000|2024-02-04 22:35:00|17588.2|17576.2|17588.2|17576.2|17588.2|17576.2|17588.2|17576.2|0
1707087600000|2024-02-04 23:00:00|17582|17570|17622.9|17610.9|17634.4|17622.4|17582|17570|0
1707087900000|2024-02-04 23:05:00|17625.8|17613.8|17633.6|17621.6|17635.7|17623.7|17624.8|17612.8|0
1707088200000|2024-02-04 23:10:00|17633.2|17621.2|17622.3|17610.3|17633.3|17621.3|17620.8|17608.8|0
1707088500000|2024-02-04 23:15:00|17621.3|17609.3|17619.2|17607.2|17625.8|17613.8|17617.3|17605.3|0
1707088800000|2024-02-04 23:20:00|17618.9|17606.9|17623.6|17611.6|17625.7|17613.7|17618.3|17606.3|0
1707089100000|2024-02-04 23:25:00|17623.7|17611.7|17626.8|17614.8|17629.8|17617.8|17622.2|17610.2|0
1707089400000|2024-02-04 23:30:00|17626.9|17614.9|17625.7|17613.7|17630.1|17618.1|17621.3|17609.3|0
1707089700000|2024-02-04 23:35:00|17625.8|17613.8|17623.9|17611.9|17628.7|17616.7|17619.1|17607.1|0
1707090000000|2024-02-04 23:40:00|17624.1|17612.1|17620.9|17608.9|17625.3|17613.3|17614.9|17602.9|0
1707090300000|2024-02-04 23:45:00|17621.1|17609.1|17620.9|17608.9|17624.1|17612.1|17616.4|17604.4|0
1707090600000|2024-02-04 23:50:00|17620.8|17608.8|17619.9|17607.9|17624.1|17612.1|17619.6|17607.6|0
1707090900000|2024-02-04 23:55:00|17619.8|17607.8|17623.8|17611.8|17624.7|17612.7|17618.2|17606.2|0
1707091200000|2024-02-05 00:00:00|17622.4|17610.4|17632.7|17620.7|17632.8|17620.8|17600.3|17588.3|0
1707091500000|2024-02-05 00:05:00|17632.4|17620.4|17638.3|17626.3|17643.2|17631.2|17627.9|17615.9|0
1707091800000|2024-02-05 00:10:00|17639.4|17627.4|17636.8|17624.8|17640.3|17628.3|17632.5|17620.5|0
1707092100000|2024-02-05 00:15:00|17636.5|17624.5|17618.2|17606.2|17640.2|17628.2|17616.9|17604.9|0
1707092400000|2024-02-05 00:20:00|17619.3|17607.3|17625.5|17613.5|17625.5|17613.5|17611.3|17599.3|0
1707092700000|2024-02-05 00:25:00|17625.3|17613.3|17613.3|17601.3|17628.5|17616.5|17611.2|17599.2|0
1707093000000|2024-02-05 00:30:00|17613.7|17601.7|17606.4|17594.4|17615.5|17603.5|17602.2|17590.2|0
1707093300000|2024-02-05 00:35:00|17606.5|17594.5|17606.9|17594.9|17610.4|17598.4|17602.5|17590.5|0
1707093600000|2024-02-05 00:40:00|17607.7|17595.7|17605.3|17593.3|17609.4|17597.4|17600.3|17588.3|0
1707093900000|2024-02-05 00:45:00|17604.8|17592.8|17596.8|17584.8|17604.8|17592.8|17585.8|17573.8|0
1707094200000|2024-02-05 00:50:00|17597|17585|17592.7|17580.7|17598.3|17586.3|17590.7|17578.7|0
1707094500000|2024-02-05 00:55:00|17592.8|17580.8|17599.9|17587.9|17602.3|17590.3|17592.8|17580.8|0
1707094800000|2024-02-05 01:00:00|17600.7|17588.7|17598.7|17586.7|17600.7|17588.7|17597.8|17585.8|0
1707095100000|2024-02-05 01:05:00|17598.5|17586.5|17597.4|17585.4|17600.7|17588.7|17595.9|17583.9|0
1707095400000|2024-02-05 01:10:00|17597.3|17585.3|17590.9|17578.9|17597.5|17585.5|17588.8|17576.8|0
1707095700000|2024-02-05 01:15:00|17591.2|17579.2|17597.4|17585.4|17597.5|17585.5|17580.2|17568.2|0
1707096000000|2024-02-05 01:20:00|17598|17586|17597.8|17585.8|17598.7|17586.7|17589.9|17577.9|0
1707096300000|2024-02-05 01:25:00|17597.9|17585.9|17592.5|17580.5|17597.9|17585.9|17584.3|17572.3|0
1707096600000|2024-02-05 01:30:00|17592.9|17580.9|17599.8|17587.8|17600.2|17588.2|17592.9|17580.9|0
1707096900000|2024-02-05 01:35:00|17599.9|17587.9|17599.7|17587.7|17600.7|17588.7|17594.2|17582.2|0
1707097200000|2024-02-05 01:40:00|17599.9|17587.9|17599.4|17587.4|17601.8|17589.8|17597.4|17585.4|0
1707097500000|2024-02-05 01:45:00|17598.7|17586.7|17597.9|17585.9|17599.9|17587.9|17596.7|17584.7|0
1707097800000|2024-02-05 01:50:00|17598|17586|17599.5|17587.5|17600.3|17588.3|17593.4|17581.4|0
1707098100000|2024-02-05 01:55:00|17598.8|17586.8|17599.9|17587.9|17604.2|17592.2|17598.8|17586.8|0
1707098400000|2024-02-05 02:00:00|17599|17587|17591.7|17579.7|17601.4|17589.4|17591.4|17579.4|0
1707098700000|2024-02-05 02:05:00|17592|17580|17591.9|17579.9|17593.2|17581.2|17589|17577|0
1707099000000|2024-02-05 02:10:00|17592.3|17580.3|17594.3|17582.3|17597.2|17585.2|17590.8|17578.8|0
1707099300000|2024-02-05 02:15:00|17594.5|17582.5|17591.7|17579.7|17594.7|17582.7|17589.9|17577.9|0
1707099600000|2024-02-05 02:20:00|17591.8|17579.8|17598.4|17586.4|17599.5|17587.5|17591.7|17579.7|0
1707099900000|2024-02-05 02:25:00|17598.8|17586.8|17596.2|17584.2|17599|17587|17596|17584|0
1707100200000|2024-02-05 02:30:00|17596.4|17584.4|17598|17586|17600|17588|17594.9|17582.9|0
1707100500000|2024-02-05 02:35:00|17598.4|17586.4|17590.8|17578.8|17599|17587|17589.8|17577.8|0
1707100800000|2024-02-05 02:40:00|17590.7|17578.7|17589.7|17577.7|17591.2|17579.2|17587.4|17575.4|0
1707101100000|2024-02-05 02:45:00|17589.9|17577.9|17588.2|17576.2|17592.7|17580.7|17588.2|17576.2|0
1707101400000|2024-02-05 02:50:00|17588|17576|17591.7|17579.7|17592|17580|17585.2|17573.2|0
1707101700000|2024-02-05 02:55:00|17592.3|17580.3|17593.4|17581.4|17595|17583|17591|17579|0
1707102000000|2024-02-05 03:00:00|17594|17582|17600.2|17588.2|17600.2|17588.2|17591.8|17579.8|0
1707102300000|2024-02-05 03:05:00|17599.9|17587.9|17600.4|17588.4|17600.8|17588.8|17597.9|17585.9|0
1707102600000|2024-02-05 03:10:00|17600.3|17588.3|17595.4|17583.4|17600.7|17588.7|17594.9|17582.9|0
1707102900000|2024-02-05 03:15:00|17595.5|17583.5|17593|17581|17598.3|17586.3|17591.8|17579.8|0
1707103200000|2024-02-05 03:20:00|17592.5|17580.5|17590|17578|17593.5|17581.5|17589.8|17577.8|0
1707103500000|2024-02-05 03:25:00|17589.9|17577.9|17593.2|17581.2|17593.2|17581.2|17589|17577|0
1707103800000|2024-02-05 03:30:00|17593.3|17581.3|17591.9|17579.9|17593.4|17581.4|17590.5|17578.5|0
1707104100000|2024-02-05 03:35:00|17592|17580|17593|17581|17595.4|17583.4|17591.7|17579.7|0
1707104400000|2024-02-05 03:40:00|17592.8|17580.8|17595|17583|17596.4|17584.4|17592.5|17580.5|0
1707104700000|2024-02-05 03:45:00|17594.7|17582.7|17595.7|17583.7|17596.7|17584.7|17594|17582|0
1707105000000|2024-02-05 03:50:00|17595.5|17583.5|17598.9|17586.9|17599.7|17587.7|17595.4|17583.4|0
1707105300000|2024-02-05 03:55:00|17598.8|17586.8|17597.9|17585.9|17599.2|17587.2|17597.2|17585.2|0
1707105600000|2024-02-05 04:00:00|17598.2|17586.2|17598.2|17586.2|17599.4|17587.4|17596.4|17584.4|0
1707105900000|2024-02-05 04:05:00|17597.9|17585.9|17597.4|17585.4|17598.7|17586.7|17596.2|17584.2|0
1707106200000|2024-02-05 04:10:00|17597.5|17585.5|17598.5|17586.5|17600.2|17588.2|17597.4|17585.4|0
1707106500000|2024-02-05 04:15:00|17598.7|17586.7|17598.7|17586.7|17600.3|17588.3|17598.2|17586.2|0
1707106800000|2024-02-05 04:20:00|17598.5|17586.5|17597.7|17585.7|17598.8|17586.8|17596.4|17584.4|0
1707107100000|2024-02-05 04:25:00|17597.9|17585.9|17597.9|17585.9|17598.2|17586.2|17596.9|17584.9|0
1707107400000|2024-02-05 04:30:00|17597.8|17585.8|17595.9|17583.9|17598|17586|17594.9|17582.9|0
1707107700000|2024-02-05 04:35:00|17595.8|17583.8|17595.2|17583.2|17597.2|17585.2|17594.2|17582.2|0
1707108000000|2024-02-05 04:40:00|17595.3|17583.3|17594.7|17582.7|17595.3|17583.3|17594.2|17582.2|0
1707108300000|2024-02-05 04:45:00|17594.8|17582.8|17598.7|17586.7|17598.9|17586.9|17594.8|17582.8|0
1707108600000|2024-02-05 04:50:00|17598.5|17586.5|17599.9|17587.9|17600.7|17588.7|17598|17586|0
1707108900000|2024-02-05 04:55:00|17599.8|17587.8|17600.4|17588.4|17600.8|17588.8|17598.7|17586.7|0
1707109200000|2024-02-05 05:00:00|17600.5|17588.5|17600.8|17588.8|17604.3|17592.3|17599.2|17587.2|0
1707109500000|2024-02-05 05:05:00|17601|17589|17598.7|17586.7|17602.2|17590.2|17595.3|17583.3|0
1707109800000|2024-02-05 05:10:00|17598.2|17586.2|17599.7|17587.7|17599.8|17587.8|17592.9|17580.9|0
1707110100000|2024-02-05 05:15:00|17599.5|17587.5|17610.3|17598.3|17610.4|17598.4|17599.5|17587.5|0
1707110400000|2024-02-05 05:20:00|17611.9|17599.9|17607|17595|17612.7|17600.7|17606.9|17594.9|0
1707110700000|2024-02-05 05:25:00|17607.2|17595.2|17605.9|17593.9|17611|17599|17605.3|17593.3|0
1707111000000|2024-02-05 05:30:00|17603.9|17591.9|17598.5|17586.5|17605.3|17593.3|17597|17585|0
1707111300000|2024-02-05 05:35:00|17598.4|17586.4|17600.3|17588.3|17601.5|17589.5|17598.4|17586.4|0
1707111600000|2024-02-05 05:40:00|17600.4|17588.4|17602.7|17590.7|17602.7|17590.7|17599.2|17587.2|0
1707111900000|2024-02-05 05:45:00|17602.3|17590.3|17602.9|17590.9|17604.7|17592.7|17601|17589|0
1707112200000|2024-02-05 05:50:00|17603.2|17591.2|17604.2|17592.2|17605|17593|17601.9|17589.9|0
1707112500000|2024-02-05 05:55:00|17604.4|17592.4|17606.4|17594.4|17609.2|17597.2|17604|17592|0
1707112800000|2024-02-05 06:00:00|17607.7|17595.7|17614.9|17602.9|17614.9|17602.9|17607.7|17595.7|0
1707113100000|2024-02-05 06:05:00|17614.8|17602.8|17615.7|17603.7|17616.5|17604.5|17611.9|17599.9|0
1707113400000|2024-02-05 06:10:00|17617.7|17605.7|17614.8|17602.8|17619.7|17607.7|17614.7|17602.7|0
1707113700000|2024-02-05 06:15:00|17613.2|17601.2|17610.4|17598.4|17614.5|17602.5|17610|17598|0
1707114000000|2024-02-05 06:20:00|17610.2|17598.2|17616|17604|17616|17604|17610.2|17598.2|0
1707114300000|2024-02-05 06:25:00|17619.2|17607.2|17615.9|17603.9|17619.2|17607.2|17613|17601|0
1707114600000|2024-02-05 06:30:00|17616.4|17604.4|17613.5|17601.5|17616.7|17604.7|17611.7|17599.7|0
1707114900000|2024-02-05 06:35:00|17613.3|17601.3|17610|17598|17613.3|17601.3|17608.3|17596.3|0
1707115200000|2024-02-05 06:40:00|17610.2|17598.2|17608.3|17596.3|17610.2|17598.2|17604.3|17592.3|0
1707115500000|2024-02-05 06:45:00|17608.2|17596.2|17611.2|17599.2|17614.9|17602.9|17607.7|17595.7|0
1707115800000|2024-02-05 06:50:00|17611|17599|17611.3|17599.3|17611.8|17599.8|17607|17595|0
1707116100000|2024-02-05 06:55:00|17611.4|17599.4|17610.5|17598.5|17613.2|17601.2|17609.4|17597.4|0
1707116400000|2024-02-05 07:00:00|17610.3|17598.3|17610.2|17598.2|17615|17603|17607.3|17595.3|0
1707116700000|2024-02-05 07:05:00|17610|17598|17607.4|17595.4|17610.5|17598.5|17603.9|17591.9|0
1707117000000|2024-02-05 07:10:00|17607.2|17595.2|17608.5|17596.5|17609.4|17597.4|17604.9|17592.9|0
1707117300000|2024-02-05 07:15:00|17608.3|17596.3|17610.7|17598.7|17611.2|17599.2|17605.2|17593.2|0
1707117600000|2024-02-05 07:20:00|17610.9|17598.9|17609.2|17597.2|17611|17599|17607.8|17595.8|0
1707117900000|2024-02-05 07:25:00|17609|17597|17607.4|17595.4|17611.2|17599.2|17606.4|17594.4|0
1707118200000|2024-02-05 07:30:00|17607.5|17595.5|17608.4|17596.4|17609.3|17597.3|17605.9|17593.9|0
1707118500000|2024-02-05 07:35:00|17608.5|17596.5|17613.8|17601.8|17618.2|17606.2|17608.2|17596.2|0
1707118800000|2024-02-05 07:40:00|17613.7|17601.7|17624.9|17612.9|17625.3|17613.3|17613.2|17601.2|0
1707119100000|2024-02-05 07:45:00|17626.9|17614.9|17620.9|17608.9|17628.3|17616.3|17617.3|17605.3|0
1707119400000|2024-02-05 07:50:00|17621.7|17609.7|17624.4|17612.4|17624.7|17612.7|17617.3|17605.3|0
1707119700000|2024-02-05 07:55:00|17624.5|17612.5|17610.9|17598.9|17624.7|17612.7|17610.2|17598.2|0
1707120000000|2024-02-05 08:00:00|17609.4|17597.4|17619.3|17607.3|17619.4|17607.4|17603.7|17591.7|0
1707120300000|2024-02-05 08:05:00|17622.7|17610.7|17623.8|17611.8|17624.4|17612.4|17618.4|17606.4|0
1707120600000|2024-02-05 08:10:00|17623.7|17611.7|17628.9|17616.9|17630.2|17618.2|17621.9|17609.9|0
1707120900000|2024-02-05 08:15:00|17629.2|17617.2|17628.7|17616.7|17630.7|17618.7|17623.7|17611.7|0
1707121200000|2024-02-05 08:20:00|17629.3|17617.3|17623.2|17611.2|17632.2|17620.2|17622.3|17610.3|0
1707121500000|2024-02-05 08:25:00|17623.3|17611.3|17627.4|17615.4|17630.4|17618.4|17622.4|17610.4|0
1707121800000|2024-02-05 08:30:00|17628|17616|17632.5|17620.5|17637.5|17625.5|17626.3|17614.3|0
1707122100000|2024-02-05 08:35:00|17632.4|17620.4|17630|17618|17632.8|17620.8|17623.4|17611.4|0
1707122400000|2024-02-05 08:40:00|17630.2|17618.2|17632|17620|17635.3|17623.3|17627.8|17615.8|0
1707122700000|2024-02-05 08:45:00|17631.9|17619.9|17639|17627|17641.5|17629.5|17628.2|17616.2|0
1707123000000|2024-02-05 08:50:00|17639.2|17627.2|17631.4|17619.4|17640.7|17628.7|17630.4|17618.4|0
1707123300000|2024-02-05 08:55:00|17631.3|17619.3|17633.9|17621.9|17634.4|17622.4|17628.4|17616.4|0
1707123600000|2024-02-05 09:00:00|17634.7|17622.7|17630.2|17618.2|17636.2|17624.2|17626|17614|0
1707123900000|2024-02-05 09:05:00|17630.7|17618.7|17629.3|17617.3|17634.9|17622.9|17628.9|17616.9|0
1707124200000|2024-02-05 09:10:00|17629.2|17617.2|17637.7|17625.7|17637.8|17625.8|17628.8|17616.8|0
1707124500000|2024-02-05 09:15:00|17637.9|17625.9|17620.3|17608.3|17637.9|17625.9|17619.3|17607.3|0
1707124800000|2024-02-05 09:20:00|17620.4|17608.4|17614.2|17602.2|17620.9|17608.9|17613.5|17601.5|0
1707125100000|2024-02-05 09:25:00|17613.7|17601.7|17608.7|17596.7|17615.4|17603.4|17605.2|17593.2|0
1707125400000|2024-02-05 09:30:00|17608.8|17596.8|17611.3|17599.3|17611.9|17599.9|17605.4|17593.4|0
1707125700000|2024-02-05 09:35:00|17611.4|17599.4|17609.4|17597.4|17613.4|17601.4|17607.2|17595.2|0
1707126000000|2024-02-05 09:40:00|17609.2|17597.2|17613|17601|17614.4|17602.4|17609.2|17597.2|0
1707126300000|2024-02-05 09:45:00|17613.2|17601.2|17604.2|17592.2|17614.7|17602.7|17601.2|17589.2|0
1707126600000|2024-02-05 09:50:00|17604.4|17592.4|17593.2|17581.2|17604.8|17592.8|17590.8|17578.8|0
1707126900000|2024-02-05 09:55:00|17594.2|17582.2|17600|17588|17601.2|17589.2|17590.8|17578.8|0
1707127200000|2024-02-05 10:00:00|17599.9|17587.9|17609.9|17597.9|17611.2|17599.2|17599.9|17587.9|0
1707127500000|2024-02-05 10:05:00|17609.5|17597.5|17609.5|17597.5|17613.7|17601.7|17607.7|17595.7|0
1707127800000|2024-02-05 10:10:00|17609.9|17597.9|17612.8|17600.8|17613.3|17601.3|17607.5|17595.5|0
1707128100000|2024-02-05 10:15:00|17612.7|17600.7|17612.8|17600.8|17614.3|17602.3|17611.4|17599.4|0
1707128400000|2024-02-05 10:20:00|17612.9|17600.9|17618.9|17606.9|17618.9|17606.9|17611.2|17599.2|0
1707128700000|2024-02-05 10:25:00|17619.9|17607.9|17619.7|17607.7|17620.5|17608.5|17616.2|17604.2|0
1707129000000|2024-02-05 10:30:00|17619.9|17607.9|17632.4|17620.4|17632.9|17620.9|17619.9|17607.9|0
1707129300000|2024-02-05 10:35:00|17632.5|17620.5|17635.2|17623.2|17637.2|17625.2|17626.4|17614.4|0
1707129600000|2024-02-05 10:40:00|17634.9|17622.9|17629.2|17617.2|17635.8|17623.8|17627.7|17615.7|0
1707129900000|2024-02-05 10:45:00|17629.5|17617.5|17629.8|17617.8|17630.4|17618.4|17625.9|17613.9|0
1707130200000|2024-02-05 10:50:00|17630|17618|17639.2|17627.2|17639.2|17627.2|17629.8|17617.8|0
1707130500000|2024-02-05 10:55:00|17639|17627|17634.2|17622.2|17639|17627|17629.9|17617.9|0
1707130800000|2024-02-05 11:00:00|17635.2|17623.2|17628.9|17616.9|17635.2|17623.2|17627.4|17615.4|0
1707131100000|2024-02-05 11:05:00|17628.7|17616.7|17630.2|17618.2|17632.4|17620.4|17624.5|17612.5|0
1707131400000|2024-02-05 11:10:00|17630.5|17618.5|17632.8|17620.8|17635.9|17623.9|17628.5|17616.5|0
1707131700000|2024-02-05 11:15:00|17632.9|17620.9|17635.2|17623.2|17636.4|17624.4|17629.7|17617.7|0
1707132000000|2024-02-05 11:20:00|17634.8|17622.8|17634.7|17622.7|17637.9|17625.9|17632.5|17620.5|0
1707132300000|2024-02-05 11:25:00|17634.4|17622.4|17629.2|17617.2|17637.9|17625.9|17628.7|17616.7|0
1707132600000|2024-02-05 11:30:00|17628.9|17616.9|17631.4|17619.4|17637.5|17625.5|17628.8|17616.8|0
1707132900000|2024-02-05 11:35:00|17631.3|17619.3|17630.5|17618.5|17633.3|17621.3|17627.5|17615.5|0
1707133200000|2024-02-05 11:40:00|17630.7|17618.7|17627.2|17615.2|17633.7|17621.7|17626.5|17614.5|0
1707133500000|2024-02-05 11:45:00|17627.3|17615.3|17627.9|17615.9|17629.2|17617.2|17622.5|17610.5|0
1707133800000|2024-02-05 11:50:00|17627.8|17615.8|17620.4|17608.4|17628.7|17616.7|17619.7|17607.7|0
1707134100000|2024-02-05 11:55:00|17620.3|17608.3|17623.8|17611.8|17627.7|17615.7|17617.9|17605.9|0
1707134400000|2024-02-05 12:00:00|17623.2|17611.2|17624.8|17612.8|17627.7|17615.7|17616.7|17604.7|0
1707134700000|2024-02-05 12:05:00|17625.2|17613.2|17635|17623|17635.2|17623.2|17621.4|17609.4|0
1707135000000|2024-02-05 12:10:00|17635.2|17623.2|17641.2|17629.2|17641.7|17629.7|17631.9|17619.9|0
1707135300000|2024-02-05 12:15:00|17640.9|17628.9|17642.4|17630.4|17645.5|17633.5|17638.2|17626.2|0
1707135600000|2024-02-05 12:20:00|17642.5|17630.5|17644.9|17632.9|17651.4|17639.4|17641.4|17629.4|0
1707135900000|2024-02-05 12:25:00|17645|17633|17637.8|17625.8|17645.3|17633.3|17633.5|17621.5|0
1707136200000|2024-02-05 12:30:00|17637.3|17625.3|17638.9|17626.9|17640|17628|17632.7|17620.7|0
1707136500000|2024-02-05 12:35:00|17639.2|17627.2|17646.8|17634.8|17651.4|17639.4|17638.4|17626.4|0
1707136800000|2024-02-05 12:40:00|17647.8|17635.8|17643.5|17631.5|17649.8|17637.8|17643.5|17631.5|0
1707137100000|2024-02-05 12:45:00|17643.7|17631.7|17639.7|17627.7|17644.8|17632.8|17637.2|17625.2|0
1707137400000|2024-02-05 12:50:00|17640.2|17628.2|17649.3|17637.3|17649.8|17637.8|17640|17628|0
1707137700000|2024-02-05 12:55:00|17649.9|17637.9|17649|17637|17651.4|17639.4|17647.7|17635.7|0
1707138000000|2024-02-05 13:00:00|17648.9|17636.9|17646.4|17634.4|17654.8|17642.8|17645|17633|0
1707138300000|2024-02-05 13:05:00|17646.3|17634.3|17644.5|17632.5|17648.7|17636.7|17642.2|17630.2|0
1707138600000|2024-02-05 13:10:00|17644.7|17632.7|17648.2|17636.2|17648.5|17636.5|17642.8|17630.8|0
1707138900000|2024-02-05 13:15:00|17648|17636|17644.9|17632.9|17649.3|17637.3|17640.9|17628.9|0
1707139200000|2024-02-05 13:20:00|17644.3|17632.3|17632|17620|17645.4|17633.4|17625.8|17613.8|0
1707139500000|2024-02-05 13:25:00|17632.2|17620.2|17621.4|17609.4|17633.8|17621.8|17621.4|17609.4|0
1707139800000|2024-02-05 13:30:00|17622|17610|17623.9|17611.9|17627.4|17615.4|17619.8|17607.8|0
1707140100000|2024-02-05 13:35:00|17624.5|17612.5|17616.9|17604.9|17624.5|17612.5|17614.7|17602.7|0
1707140400000|2024-02-05 13:40:00|17616.4|17604.4|17617.4|17605.4|17619.4|17607.4|17611.3|17599.3|0
1707140700000|2024-02-05 13:45:00|17617|17605|17624.2|17612.2|17625.2|17613.2|17615.2|17603.2|0
1707141000000|2024-02-05 13:50:00|17623.7|17611.7|17618.2|17606.2|17625.7|17613.7|17617.7|17605.7|0
1707141300000|2024-02-05 13:55:00|17618.8|17606.8|17616.2|17604.2|17618.9|17606.9|17607.2|17595.2|0
1707141600000|2024-02-05 14:00:00|17616.3|17604.3|17620.8|17608.8|17623.4|17611.4|17612.4|17600.4|0
1707141900000|2024-02-05 14:05:00|17620.9|17608.9|17615.9|17603.9|17622.4|17610.4|17613.9|17601.9|0
1707142200000|2024-02-05 14:10:00|17615.8|17603.8|17625.4|17613.4|17626.4|17614.4|17615.2|17603.2|0
1707142500000|2024-02-05 14:15:00|17625.2|17613.2|17630|17618|17631.3|17619.3|17624.3|17612.3|0
1707142800000|2024-02-05 14:20:00|17629.5|17617.5|17630.7|17618.7|17633|17621|17628.7|17616.7|0
1707143100000|2024-02-05 14:25:00|17631|17619|17638.2|17626.2|17640.4|17628.4|17626.2|17614.2|0
1707143400000|2024-02-05 14:30:00|17638.7|17626.7|17650|17638|17652.5|17640.5|17624.2|17612.2|0
1707143700000|2024-02-05 14:35:00|17649.2|17637.2|17628.2|17616.2|17651.8|17639.8|17616.7|17604.7|0
1707144000000|2024-02-05 14:40:00|17627|17615|17617.5|17605.5|17633.8|17621.8|17607.5|17595.5|0
1707144300000|2024-02-05 14:45:00|17615.3|17603.3|17608.7|17596.7|17634.9|17622.9|17598.7|17586.7|0
1707144600000|2024-02-05 14:50:00|17607.4|17595.4|17605.4|17593.4|17615.2|17603.2|17592.7|17580.7|0
1707144900000|2024-02-05 14:55:00|17605.5|17593.5|17620.9|17608.9|17623.3|17611.3|17605.5|17593.5|0
1707145200000|2024-02-05 15:00:00|17609.3|17597.3|17569.4|17557.4|17613.5|17601.5|17568.4|17556.4|0
1707145500000|2024-02-05 15:05:00|17568.5|17556.5|17577.4|17565.4|17596.5|17584.5|17567|17555|0
1707145800000|2024-02-05 15:10:00|17577.9|17565.9|17575.2|17563.2|17590.4|17578.4|17562.9|17550.9|0
1707146100000|2024-02-05 15:15:00|17573.8|17561.8|17531.7|17519.7|17576.2|17564.2|17517.2|17505.2|0
1707146400000|2024-02-05 15:20:00|17529.5|17517.5|17539.3|17527.3|17543.7|17531.7|17518.4|17506.4|0
1707146700000|2024-02-05 15:25:00|17540.2|17528.2|17541.9|17529.9|17552.4|17540.4|17531.3|17519.3|0
1707147000000|2024-02-05 15:30:00|17540.3|17528.3|17526.2|17514.2|17548.9|17536.9|17522.7|17510.7|0
1707147300000|2024-02-05 15:35:00|17525.7|17513.7|17516.9|17504.9|17538.4|17526.4|17516.5|17504.5|0
1707147600000|2024-02-05 15:40:00|17518|17506|17481.3|17469.3|17518|17506|17472.9|17460.9|0
1707147900000|2024-02-05 15:45:00|17479.3|17467.3|17498.8|17486.8|17498.8|17486.8|17470.8|17458.8|0
1707148200000|2024-02-05 15:50:00|17500.8|17488.8|17498.2|17486.2|17502.9|17490.9|17488.3|17476.3|0
1707148500000|2024-02-05 15:55:00|17498.4|17486.4|17509.3|17497.3|17512.2|17500.2|17494.5|17482.5|0
1707148800000|2024-02-05 16:00:00|17510.2|17498.2|17504.7|17492.7|17515.2|17503.2|17500.9|17488.9|0
1707149100000|2024-02-05 16:05:00|17506.2|17494.2|17531.9|17519.9|17532.4|17520.4|17503.5|17491.5|0
1707149400000|2024-02-05 16:10:00|17531.5|17519.5|17534.4|17522.4|17535.7|17523.7|17522.4|17510.4|0
1707149700000|2024-02-05 16:15:00|17534.2|17522.2|17542.4|17530.4|17544.5|17532.5|17530|17518|0
1707150000000|2024-02-05 16:20:00|17544.8|17532.8|17535.5|17523.5|17548.8|17536.8|17529.9|17517.9|0
1707150300000|2024-02-05 16:25:00|17535.2|17523.2|17528.3|17516.3|17537.7|17525.7|17525.7|17513.7|0
1707150600000|2024-02-05 16:30:00|17527.9|17515.9|17558.4|17546.4|17558.8|17546.8|17527.8|17515.8|0
1707150900000|2024-02-05 16:35:00|17557.7|17545.7|17552.8|17540.8|17560.4|17548.4|17547.8|17535.8|0
1707151200000|2024-02-05 16:40:00|17551.6|17539.6|17543.7|17531.7|17552.7|17540.7|17532.5|17520.5|0
1707151500000|2024-02-05 16:45:00|17545|17533|17559.5|17547.5|17564.7|17552.7|17544.8|17532.8|0
1707151800000|2024-02-05 16:50:00|17560.3|17548.3|17565.2|17553.2|17571.3|17559.3|17555.6|17543.6|0
1707152100000|2024-02-05 16:55:00|17563.5|17551.5|17575.7|17563.7|17578.6|17566.6|17563.5|17551.5|0
1707152400000|2024-02-05 17:00:00|17574|17562|17579.7|17567.7|17581.3|17569.3|17570.7|17558.7|0
1707152700000|2024-02-05 17:05:00|17580.7|17568.7|17589.2|17577.2|17593.2|17581.2|17580.7|17568.7|0
1707153000000|2024-02-05 17:10:00|17590.2|17578.2|17591.2|17579.2|17598.5|17586.5|17587|17575|0
1707153300000|2024-02-05 17:15:00|17591.6|17579.6|17594|17582|17599.7|17587.7|17590.7|17578.7|0
1707153600000|2024-02-05 17:20:00|17595.8|17583.8|17602|17590|17603|17591|17585.6|17573.6|0
1707153900000|2024-02-05 17:25:00|17602.2|17590.2|17603.5|17591.5|17604.7|17592.7|17595.1|17583.1|0
1707154200000|2024-02-05 17:30:00|17605.8|17593.8|17610.7|17598.7|17613.8|17601.8|17604.8|17592.8|0
1707154500000|2024-02-05 17:35:00|17611.2|17599.2|17631.7|17619.7|17635.2|17623.2|17608.7|17596.7|0
1707154800000|2024-02-05 17:40:00|17632|17620|17626|17614|17633.5|17621.5|17622.8|17610.8|0
1707155100000|2024-02-05 17:45:00|17626.6|17614.6|17622.1|17610.1|17629.6|17617.6|17614.8|17602.8|0
1707155400000|2024-02-05 17:50:00|17621.7|17609.7|17613.1|17601.1|17622.5|17610.5|17606.5|17594.5|0
1707155700000|2024-02-05 17:55:00|17613.2|17601.2|17610.8|17598.8|17617.3|17605.3|17607.7|17595.7|0
1707156000000|2024-02-05 18:00:00|17611.1|17599.1|17613.2|17601.2|17613.8|17601.8|17597.6|17585.6|0
1707156300000|2024-02-05 18:05:00|17613.7|17601.7|17621.2|17609.2|17624.8|17612.8|17608.7|17596.7|0
1707156600000|2024-02-05 18:10:00|17623|17611|17636.3|17624.3|17636.6|17624.6|17619|17607|0
1707156900000|2024-02-05 18:15:00|17635|17623|17622.2|17610.2|17635.1|17623.1|17617.2|17605.2|0
1707157200000|2024-02-05 18:20:00|17622.5|17610.5|17608|17596|17622.5|17610.5|17602.8|17590.8|0
1707157500000|2024-02-05 18:25:00|17606.2|17594.2|17595.8|17583.8|17609|17597|17595.2|17583.2|0
1707157800000|2024-02-05 18:30:00|17596.5|17584.5|17609.1|17597.1|17609.1|17597.1|17595.1|17583.1|0
1707158100000|2024-02-05 18:35:00|17608|17596|17610.7|17598.7|17615.7|17603.7|17602.6|17590.6|0
1707158400000|2024-02-05 18:40:00|17611.5|17599.5|17608.1|17596.1|17612.1|17600.1|17598.1|17586.1|0
1707158700000|2024-02-05 18:45:00|17607.7|17595.7|17609.3|17597.3|17613.8|17601.8|17606.6|17594.6|0
1707159000000|2024-02-05 18:50:00|17610.1|17598.1|17604.2|17592.2|17613.6|17601.6|17599.3|17587.3|0
1707159300000|2024-02-05 18:55:00|17602.6|17590.6|17613.5|17601.5|17615.8|17603.8|17594.1|17582.1|0
1707159600000|2024-02-05 19:00:00|17613.2|17601.2|17604.2|17592.2|17616.8|17604.8|17598.8|17586.8|0
1707159900000|2024-02-05 19:05:00|17606.2|17594.2|17620.7|17608.7|17623.7|17611.7|17601.7|17589.7|0
1707160200000|2024-02-05 19:10:00|17620.5|17608.5|17618.3|17606.3|17626|17614|17615.5|17603.5|0
1707160500000|2024-02-05 19:15:00|17618.5|17606.5|17608.2|17596.2|17624.5|17612.5|17604.7|17592.7|0
1707160800000|2024-02-05 19:20:00|17609.8|17597.8|17624.9|17612.9|17625.3|17613.3|17605.6|17593.6|0
1707161100000|2024-02-05 19:25:00|17625.7|17613.7|17629.3|17617.3|17633.7|17621.7|17621.2|17609.2|0
1707161400000|2024-02-05 19:30:00|17629.6|17617.6|17643.7|17631.7|17645.1|17633.1|17627.6|17615.6|0
1707161700000|2024-02-05 19:35:00|17643.2|17631.2|17648.7|17636.7|17654.9|17642.9|17642.8|17630.8|0
1707162000000|2024-02-05 19:40:00|17648.8|17636.8|17653.4|17641.4|17660.1|17648.1|17648.6|17636.6|0
1707162300000|2024-02-05 19:45:00|17653.3|17641.3|17658.6|17646.6|17660.1|17648.1|17651.4|17639.4|0
1707162600000|2024-02-05 19:50:00|17658.8|17646.8|17654.1|17642.1|17660.6|17648.6|17648.6|17636.6|0
1707162900000|2024-02-05 19:55:00|17653.7|17641.7|17652.1|17640.1|17656.7|17644.7|17648.8|17636.8|0
1707163200000|2024-02-05 20:00:00|17652.3|17640.3|17630.6|17618.6|17652.3|17640.3|17629.6|17617.6|0
1707163500000|2024-02-05 20:05:00|17631.6|17619.6|17616.1|17604.1|17636.2|17624.2|17611.6|17599.6|0
1707163800000|2024-02-05 20:10:00|17617.3|17605.3|17601.1|17589.1|17619.9|17607.9|17600.1|17588.1|0
1707164100000|2024-02-05 20:15:00|17600.8|17588.8|17605.7|17593.7|17614.4|17602.4|17591.1|17579.1|0
1707164400000|2024-02-05 20:20:00|17605.6|17593.6|17614.1|17602.1|17617.2|17605.2|17600.4|17588.4|0
1707164700000|2024-02-05 20:25:00|17615.3|17603.3|17632.3|17620.3|17634.2|17622.2|17613.6|17601.6|0
1707165000000|2024-02-05 20:30:00|17630.6|17618.6|17633.3|17621.3|17634.8|17622.8|17622.2|17610.2|0
1707165300000|2024-02-05 20:35:00|17632.7|17620.7|17615.2|17603.2|17636.3|17624.3|17613.3|17601.3|0
1707165600000|2024-02-05 20:40:00|17615.8|17603.8|17614.8|17602.8|17622.8|17610.8|17613.4|17601.4|0
1707165900000|2024-02-05 20:45:00|17615.1|17603.1|17617.3|17605.3|17629.8|17617.8|17614.4|17602.4|0
1707166200000|2024-02-05 20:50:00|17626.9|17614.9|17633.8|17621.8|17640.5|17628.5|17623.1|17611.1|0
1707166500000|2024-02-05 20:55:00|17634.8|17622.8|17610.9|17598.9|17645.4|17633.4|17610.9|17598.9|0
1707166800000|2024-02-05 21:00:00|17611.3|17599.3|17611|17599|17613.4|17601.4|17594|17582|0
1707167100000|2024-02-05 21:05:00|17610.4|17598.4|17617.8|17605.8|17622|17610|17610.3|17598.3|0
1707167400000|2024-02-05 21:10:00|17617|17605|17615.3|17603.3|17618.9|17606.9|17612.2|17600.2|0
1707167700000|2024-02-05 21:15:00|17615|17603|17615|17603|17618.5|17606.5|17613.5|17601.5|0
1707168000000|2024-02-05 21:20:00|17615.8|17603.8|17615.2|17603.2|17618.2|17606.2|17614.7|17602.7|0
1707168300000|2024-02-05 21:25:00|17615|17603|17613.9|17601.9|17617.2|17605.2|17613.7|17601.7|0
1707168600000|2024-02-05 21:30:00|17613.8|17601.8|17607.7|17595.7|17614|17602|17606.3|17594.3|0
1707168900000|2024-02-05 21:35:00|17607.5|17595.5|17609|17597|17609.3|17597.3|17606.3|17594.3|0
1707169200000|2024-02-05 21:40:00|17608.9|17596.9|17611.5|17599.5|17613.2|17601.2|17608.4|17596.4|0
1707169500000|2024-02-05 21:45:00|17611.7|17599.7|17611.3|17599.3|17612.5|17600.5|17610.2|17598.2|0
1707169800000|2024-02-05 21:50:00|17611.4|17599.4|17614.9|17602.9|17616|17604|17610.5|17598.5|0
1707170100000|2024-02-05 21:55:00|17614.8|17602.8|17617.5|17605.5|17617.9|17605.9|17614.8|17602.8|0
1707170400000|2024-02-05 22:00:00|17617.7|17605.7|17617.9|17605.9|17619.7|17607.7|17616.2|17604.2|0
1707170700000|2024-02-05 22:05:00|17618|17606|17621.2|17609.2|17621.6|17609.6|17618|17606|0
1707171000000|2024-02-05 22:10:00|17621.3|17609.3|17621.7|17609.7|17621.9|17609.9|17621.3|17609.3|0
1707171300000|2024-02-05 22:15:00|17621.6|17609.6|17620.7|17608.7|17621.6|17609.6|17620.7|17608.7|0
1707171600000|2024-02-05 22:20:00|17620.4|17608.4|17621.1|17609.1|17621.1|17609.1|17620.2|17608.2|0
1707171900000|2024-02-05 22:25:00|17620.3|17608.3|17619.5|17607.5|17621.4|17609.4|17618.8|17606.8|0
1707172200000|2024-02-05 22:30:00|17619.6|17607.6|17620.5|17608.5|17621.3|17609.3|17619.6|17607.6|0
1707172500000|2024-02-05 22:35:00|17620.4|17608.4|17620.5|17608.5|17620.6|17608.6|17620.3|17608.3|0
1707172800000|2024-02-05 22:40:00|17620.4|17608.4|17621.2|17609.2|17621.9|17609.9|17620.4|17608.4|0
1707173100000|2024-02-05 22:45:00|17621.7|17609.7|17619.8|17607.8|17621.7|17609.7|17619.5|17607.5|0
1707173400000|2024-02-05 22:50:00|17619.9|17607.9|17620.4|17608.4|17620.5|17608.5|17619.9|17607.9|0
1707173700000|2024-02-05 22:55:00|17620.9|17608.9|17619.9|17607.9|17620.9|17608.9|17619.8|17607.8|0
1707174000000|2024-02-05 23:00:00|17620.5|17608.5|17620.8|17608.8|17627.6|17615.6|17620.1|17608.1|0
1707174300000|2024-02-05 23:05:00|17620.9|17608.9|17622.3|17610.3|17624.8|17612.8|17620.9|17608.9|0
1707174600000|2024-02-05 23:10:00|17622.4|17610.4|17621.1|17609.1|17623|17611|17619.9|17607.9|0
1707174900000|2024-02-05 23:15:00|17621.3|17609.3|17622.8|17610.8|17623.3|17611.3|17621.3|17609.3|0
1707175200000|2024-02-05 23:20:00|17622.3|17610.3|17622.1|17610.1|17624.9|17612.9|17622.1|17610.1|0
1707175500000|2024-02-05 23:25:00|17622.3|17610.3|17621.5|17609.5|17623|17611|17620.5|17608.5|0
1707175800000|2024-02-05 23:30:00|17621.4|17609.4|17623.1|17611.1|17625|17613|17620.3|17608.3|0
1707176100000|2024-02-05 23:35:00|17622.9|17610.9|17621|17609|17623.6|17611.6|17619.4|17607.4|0
1707176400000|2024-02-05 23:40:00|17620.6|17608.6|17620.5|17608.5|17621.4|17609.4|17618.5|17606.5|0
1707176700000|2024-02-05 23:45:00|17620.6|17608.6|17614.4|17602.4|17620.8|17608.8|17614.3|17602.3|0
1707177000000|2024-02-05 23:50:00|17612.5|17600.5|17613.5|17601.5|17615.5|17603.5|17612.5|17600.5|0
1707177300000|2024-02-05 23:55:00|17613.6|17601.6|17613.1|17601.1|17613.6|17601.6|17610.1|17598.1|0
1707177600000|2024-02-06 00:00:00|17612.5|17600.5|17617.3|17605.3|17618|17606|17611.4|17599.4|0
1707177900000|2024-02-06 00:05:00|17618.9|17606.9|17616|17604|17619.5|17607.5|17614.5|17602.5|0
1707178200000|2024-02-06 00:10:00|17615.9|17603.9|17616.4|17604.4|17618.4|17606.4|17614|17602|0
1707178500000|2024-02-06 00:15:00|17616.3|17604.3|17618.9|17606.9|17620.6|17608.6|17616.3|17604.3|0
1707178800000|2024-02-06 00:20:00|17619|17607|17621.5|17609.5|17621.6|17609.6|17615.5|17603.5|0
1707179100000|2024-02-06 00:25:00|17621.6|17609.6|17619.8|17607.8|17621.6|17609.6|17617.8|17605.8|0
1707179400000|2024-02-06 00:30:00|17619.5|17607.5|17618.6|17606.6|17622.5|17610.5|17618|17606|0
1707179700000|2024-02-06 00:35:00|17618.8|17606.8|17622|17610|17622.1|17610.1|17617.9|17605.9|0
1707180000000|2024-02-06 00:40:00|17621.9|17609.9|17624.8|17612.8|17625.9|17613.9|17621.9|17609.9|0
1707180300000|2024-02-06 00:45:00|17624.6|17612.6|17626.5|17614.5|17628.9|17616.9|17624.5|17612.5|0
1707180600000|2024-02-06 00:50:00|17626.4|17614.4|17625.5|17613.5|17626.8|17614.8|17624.1|17612.1|0
1707180900000|2024-02-06 00:55:00|17626|17614|17624.1|17612.1|17626.5|17614.5|17622.9|17610.9|0
1707181200000|2024-02-06 01:00:00|17624.3|17612.3|17629|17617|17629|17617|17622|17610|0
1707181500000|2024-02-06 01:05:00|17629.1|17617.1|17628.9|17616.9|17630.3|17618.3|17625.4|17613.4|0
1707181800000|2024-02-06 01:10:00|17628.8|17616.8|17632.5|17620.5|17632.5|17620.5|17627.5|17615.5|0
1707182100000|2024-02-06 01:15:00|17632.6|17620.6|17630.1|17618.1|17636.5|17624.5|17629|17617|0
1707182400000|2024-02-06 01:20:00|17630.3|17618.3|17629|17617|17630.3|17618.3|17625.8|17613.8|0
1707182700000|2024-02-06 01:25:00|17629.1|17617.1|17627.4|17615.4|17629.3|17617.3|17626.3|17614.3|0
1707183000000|2024-02-06 01:30:00|17627.8|17615.8|17631.5|17619.5|17635|17623|17627.5|17615.5|0
1707183300000|2024-02-06 01:35:00|17631.3|17619.3|17628.4|17616.4|17632.5|17620.5|17627.4|17615.4|0
1707183600000|2024-02-06 01:40:00|17628.3|17616.3|17629|17617|17630.5|17618.5|17625.3|17613.3|0
1707183900000|2024-02-06 01:45:00|17629.5|17617.5|17633|17621|17635|17623|17629.3|17617.3|0
1707184200000|2024-02-06 01:50:00|17633.1|17621.1|17635.4|17623.4|17636.6|17624.6|17631.8|17619.8|0
1707184500000|2024-02-06 01:55:00|17635.5|17623.5|17636.4|17624.4|17637.9|17625.9|17634.5|17622.5|0
1707184800000|2024-02-06 02:00:00|17636.3|17624.3|17637|17625|17637.8|17625.8|17633.3|17621.3|0
1707185100000|2024-02-06 02:05:00|17636.8|17624.8|17640.9|17628.9|17640.9|17628.9|17634.6|17622.6|0
1707185400000|2024-02-06 02:10:00|17641|17629|17639|17627|17641.1|17629.1|17637|17625|0
1707185700000|2024-02-06 02:15:00|17638.9|17626.9|17640|17628|17640.9|17628.9|17637.1|17625.1|0
1707186000000|2024-02-06 02:20:00|17639.9|17627.9|17641.1|17629.1|17641.9|17629.9|17638.3|17626.3|0
1707186300000|2024-02-06 02:25:00|17641|17629|17640.4|17628.4|17643.6|17631.6|17639.1|17627.1|0
1707186600000|2024-02-06 02:30:00|17640|17628|17644|17632|17644.1|17632.1|17639.9|17627.9|0
1707186900000|2024-02-06 02:35:00|17643.9|17631.9|17644.9|17632.9|17645.4|17633.4|17643|17631|0
1707187200000|2024-02-06 02:40:00|17645|17633|17647|17635|17647.8|17635.8|17643.9|17631.9|0
1707187500000|2024-02-06 02:45:00|17646.9|17634.9|17645.1|17633.1|17647.9|17635.9|17644.8|17632.8|0
1707187800000|2024-02-06 02:50:00|17645|17633|17643|17631|17645.4|17633.4|17642.3|17630.3|0
1707188100000|2024-02-06 02:55:00|17642.9|17630.9|17640.8|17628.8|17642.9|17630.9|17640.1|17628.1|0
1707188400000|2024-02-06 03:00:00|17640.9|17628.9|17642.8|17630.8|17643|17631|17640.1|17628.1|0
1707188700000|2024-02-06 03:05:00|17642.6|17630.6|17644.9|17632.9|17645|17633|17641.5|17629.5|0
1707189000000|2024-02-06 03:10:00|17645|17633|17653.4|17641.4|17653.4|17641.4|17644.9|17632.9|0
1707189300000|2024-02-06 03:15:00|17653.6|17641.6|17653.4|17641.4|17655|17643|17652|17640|0
1707189600000|2024-02-06 03:20:00|17653.3|17641.3|17652.3|17640.3|17654.3|17642.3|17649.6|17637.6|0
1707189900000|2024-02-06 03:25:00|17652|17640|17651.8|17639.8|17654.6|17642.6|17651|17639|0
1707190200000|2024-02-06 03:30:00|17651.6|17639.6|17653.6|17641.6|17653.6|17641.6|17649.6|17637.6|0
1707190500000|2024-02-06 03:35:00|17653.3|17641.3|17647.3|17635.3|17654|17642|17645.8|17633.8|0
1707190800000|2024-02-06 03:40:00|17647.5|17635.5|17648.8|17636.8|17650.4|17638.4|17646.3|17634.3|0
1707191100000|2024-02-06 03:45:00|17648.6|17636.6|17646.4|17634.4|17649.9|17637.9|17646.3|17634.3|0
1707191400000|2024-02-06 03:50:00|17645.9|17633.9|17646.4|17634.4|17647.5|17635.5|17643.8|17631.8|0
1707191700000|2024-02-06 03:55:00|17646|17634|17646.5|17634.5|17647.8|17635.8|17644.4|17632.4|0
1707192000000|2024-02-06 04:00:00|17646|17634|17646.8|17634.8|17648|17636|17644.3|17632.3|0
1707192300000|2024-02-06 04:05:00|17646.6|17634.6|17647.3|17635.3|17649.3|17637.3|17646.6|17634.6|0
1707192600000|2024-02-06 04:10:00|17647.1|17635.1|17647.1|17635.1|17647.6|17635.6|17645.1|17633.1|0
1707192900000|2024-02-06 04:15:00|17647|17635|17648.6|17636.6|17648.9|17636.9|17645.8|17633.8|0
1707193200000|2024-02-06 04:20:00|17648.5|17636.5|17648.3|17636.3|17648.9|17636.9|17647.4|17635.4|0
1707193500000|2024-02-06 04:25:00|17648.4|17636.4|17651.5|17639.5|17652.3|17640.3|17647.8|17635.8|0
1707193800000|2024-02-06 04:30:00|17651|17639|17651.5|17639.5|17651.6|17639.6|17649.5|17637.5|0
1707194100000|2024-02-06 04:35:00|17651.4|17639.4|17654|17642|17654.3|17642.3|17650.5|17638.5|0
1707194400000|2024-02-06 04:40:00|17653.9|17641.9|17653|17641|17655.8|17643.8|17653|17641|0
1707194700000|2024-02-06 04:45:00|17652.9|17640.9|17654.5|17642.5|17654.9|17642.9|17652.9|17640.9|0
1707195000000|2024-02-06 04:50:00|17654.6|17642.6|17657.3|17645.3|17659|17647|17653.8|17641.8|0
1707195300000|2024-02-06 04:55:00|17657.4|17645.4|17655.8|17643.8|17657.5|17645.5|17653.5|17641.5|0
1707195600000|2024-02-06 05:00:00|17655.5|17643.5|17665.5|17653.5|17668.4|17656.4|17655.5|17643.5|0
1707195900000|2024-02-06 05:05:00|17665.8|17653.8|17664|17652|17667|17655|17664|17652|0
1707196200000|2024-02-06 05:10:00|17664.1|17652.1|17661.3|17649.3|17667|17655|17659.3|17647.3|0
1707196500000|2024-02-06 05:15:00|17661.4|17649.4|17662.5|17650.5|17663.3|17651.3|17660.5|17648.5|0
1707196800000|2024-02-06 05:20:00|17662.3|17650.3|17657.8|17645.8|17662.3|17650.3|17655.3|17643.3|0
1707197100000|2024-02-06 05:25:00|17657.5|17645.5|17660.6|17648.6|17661.4|17649.4|17657|17645|0
1707197400000|2024-02-06 05:30:00|17660.8|17648.8|17657|17645|17663.4|17651.4|17656.8|17644.8|0
1707197700000|2024-02-06 05:35:00|17656.9|17644.9|17657.9|17645.9|17659.1|17647.1|17656.8|17644.8|0
1707198000000|2024-02-06 05:40:00|17657.8|17645.8|17663.1|17651.1|17663.8|17651.8|17657.8|17645.8|0
1707198300000|2024-02-06 05:45:00|17663.5|17651.5|17658.8|17646.8|17663.9|17651.9|17657.8|17645.8|0
1707198600000|2024-02-06 05:50:00|17658.6|17646.6|17655|17643|17660.5|17648.5|17654.5|17642.5|0
1707198900000|2024-02-06 05:55:00|17655.1|17643.1|17655.1|17643.1|17657.8|17645.8|17652.6|17640.6|0
1707199200000|2024-02-06 06:00:00|17654.1|17642.1|17653.4|17641.4|17656.8|17644.8|17652.5|17640.5|0
1707199500000|2024-02-06 06:05:00|17653.3|17641.3|17653.5|17641.5|17655.1|17643.1|17651|17639|0
1707199800000|2024-02-06 06:10:00|17653.6|17641.6|17648.8|17636.8|17655.9|17643.9|17648.8|17636.8|0
1707200100000|2024-02-06 06:15:00|17649|17637|17652.8|17640.8|17654.1|17642.1|17648.6|17636.6|0
1707200400000|2024-02-06 06:20:00|17652.6|17640.6|17650.8|17638.8|17653.3|17641.3|17649.8|17637.8|0
1707200700000|2024-02-06 06:25:00|17651.5|17639.5|17649|17637|17652.1|17640.1|17648.6|17636.6|0
1707201000000|2024-02-06 06:30:00|17649.1|17637.1|17648.8|17636.8|17649.5|17637.5|17647.4|17635.4|0
1707201300000|2024-02-06 06:35:00|17648.9|17636.9|17653.5|17641.5|17654|17642|17647.8|17635.8|0
1707201600000|2024-02-06 06:40:00|17653.6|17641.6|17654.3|17642.3|17656.3|17644.3|17652.5|17640.5|0
1707201900000|2024-02-06 06:45:00|17655.1|17643.1|17651.8|17639.8|17656.9|17644.9|17651.3|17639.3|0
1707202200000|2024-02-06 06:50:00|17652|17640|17650.3|17638.3|17653.3|17641.3|17648.6|17636.6|0
1707202500000|2024-02-06 06:55:00|17650.1|17638.1|17654|17642|17655.5|17643.5|17648.8|17636.8|0
1707202800000|2024-02-06 07:00:00|17653.9|17641.9|17660.3|17648.3|17663|17651|17651.5|17639.5|0
1707203100000|2024-02-06 07:05:00|17660.6|17648.6|17663|17651|17663.1|17651.1|17659.8|17647.8|0
1707203400000|2024-02-06 07:10:00|17663.1|17651.1|17671.4|17659.4|17672.1|17660.1|17663.1|17651.1|0
1707203700000|2024-02-06 07:15:00|17671.5|17659.5|17673|17661|17674.8|17662.8|17670|17658|0
1707204000000|2024-02-06 07:20:00|17672.8|17660.8|17675.8|17663.8|17678.3|17666.3|17672.3|17660.3|0
1707204300000|2024-02-06 07:25:00|17675.5|17663.5|17676.5|17664.5|17679|17667|17672.8|17660.8|0
1707204600000|2024-02-06 07:30:00|17677.6|17665.6|17675.1|17663.1|17681.3|17669.3|17674.9|17662.9|0
1707204900000|2024-02-06 07:35:00|17675|17663|17678.8|17666.8|17679.5|17667.5|17672.8|17660.8|0
1707205200000|2024-02-06 07:40:00|17678.6|17666.6|17676.4|17664.4|17678.8|17666.8|17673.8|17661.8|0
1707205500000|2024-02-06 07:45:00|17676.3|17664.3|17678.5|17666.5|17678.9|17666.9|17674.8|17662.8|0
1707205800000|2024-02-06 07:50:00|17678.4|17666.4|17680.8|17668.8|17682.5|17670.5|17676.8|17664.8|0
1707206100000|2024-02-06 07:55:00|17680.6|17668.6|17680|17668|17685.3|17673.3|17679.1|17667.1|0
1707206400000|2024-02-06 08:00:00|17681|17669|17678.8|17666.8|17684.8|17672.8|17676.1|17664.1|0
1707206700000|2024-02-06 08:05:00|17678.5|17666.5|17672.3|17660.3|17678.8|17666.8|17670|17658|0
1707207000000|2024-02-06 08:10:00|17672.5|17660.5|17675.6|17663.6|17675.8|17663.8|17665.5|17653.5|0
1707207300000|2024-02-06 08:15:00|17674.8|17662.8|17672.8|17660.8|17677|17665|17668.6|17656.6|0
1707207600000|2024-02-06 08:20:00|17672.6|17660.6|17681|17669|17685|17673|17672.6|17660.6|0
1707207900000|2024-02-06 08:25:00|17681.1|17669.1|17673.8|17661.8|17682.6|17670.6|17671.5|17659.5|0
1707208200000|2024-02-06 08:30:00|17674|17662|17674.8|17662.8|17676.6|17664.6|17668.9|17656.9|0
1707208500000|2024-02-06 08:35:00|17674.9|17662.9|17669|17657|17676|17664|17666.3|17654.3|0
1707208800000|2024-02-06 08:40:00|17668.9|17656.9|17666.8|17654.8|17670.8|17658.8|17664.5|17652.5|0
1707209100000|2024-02-06 08:45:00|17666.4|17654.4|17666|17654|17670.3|17658.3|17663.1|17651.1|0
1707209400000|2024-02-06 08:50:00|17666.1|17654.1|17665.5|17653.5|17668.5|17656.5|17658.5|17646.5|0
1707209700000|2024-02-06 08:55:00|17665.8|17653.8|17661.3|17649.3|17668.8|17656.8|17660.9|17648.9|0
1707210000000|2024-02-06 09:00:00|17661.5|17649.5|17668.1|17656.1|17668.3|17656.3|17658.3|17646.3|0
1707210300000|2024-02-06 09:05:00|17668.5|17656.5|17669.9|17657.9|17674.5|17662.5|17665.9|17653.9|0
1707210600000|2024-02-06 09:10:00|17669.5|17657.5|17663.6|17651.6|17669.5|17657.5|17654.3|17642.3|0
1707210900000|2024-02-06 09:15:00|17663.5|17651.5|17664.8|17652.8|17672|17660|17663.4|17651.4|0
1707211200000|2024-02-06 09:20:00|17664|17652|17659.8|17647.8|17668.5|17656.5|17659.5|17647.5|0
1707211500000|2024-02-06 09:25:00|17659.6|17647.6|17662.4|17650.4|17663|17651|17655.5|17643.5|0
1707211800000|2024-02-06 09:30:00|17662|17650|17659.3|17647.3|17664|17652|17655.3|17643.3|0
1707212100000|2024-02-06 09:35:00|17659.1|17647.1|17661|17649|17661.8|17649.8|17656|17644|0
1707212400000|2024-02-06 09:40:00|17660.9|17648.9|17658.3|17646.3|17664.5|17652.5|17656.5|17644.5|0
1707212700000|2024-02-06 09:45:00|17658.1|17646.1|17651.3|17639.3|17661.6|17649.6|17647.6|17635.6|0
1707213000000|2024-02-06 09:50:00|17652.3|17640.3|17648.9|17636.9|17653.6|17641.6|17647.3|17635.3|0
1707213300000|2024-02-06 09:55:00|17649|17637|17647.1|17635.1|17650.9|17638.9|17642|17630|0
1707213600000|2024-02-06 10:00:00|17647.8|17635.8|17643.8|17631.8|17648|17636|17635.3|17623.3|0
1707213900000|2024-02-06 10:05:00|17644.5|17632.5|17646.9|17634.9|17650|17638|17642.5|17630.5|0
1707214200000|2024-02-06 10:10:00|17647.1|17635.1|17647.4|17635.4|17650.5|17638.5|17643.9|17631.9|0
1707214500000|2024-02-06 10:15:00|17647.5|17635.5|17644.5|17632.5|17647.6|17635.6|17643|17631|0
1707214800000|2024-02-06 10:20:00|17643.8|17631.8|17644.5|17632.5|17646.3|17634.3|17640.3|17628.3|0
1707215100000|2024-02-06 10:25:00|17644.3|17632.3|17642.9|17630.9|17644.3|17632.3|17635.5|17623.5|0
1707215400000|2024-02-06 10:30:00|17642|17630|17635.4|17623.4|17644|17632|17633.4|17621.4|0
1707215700000|2024-02-06 10:35:00|17634.6|17622.6|17641.4|17629.4|17642.3|17630.3|17633.1|17621.1|0
1707216000000|2024-02-06 10:40:00|17641.5|17629.5|17642.1|17630.1|17645|17633|17639.5|17627.5|0
1707216300000|2024-02-06 10:45:00|17642.8|17630.8|17645|17633|17645|17633|17640.5|17628.5|0
1707216600000|2024-02-06 10:50:00|17645.1|17633.1|17651.8|17639.8|17653.5|17641.5|17644.3|17632.3|0
1707216900000|2024-02-06 10:55:00|17651.6|17639.6|17653.8|17641.8|17654|17642|17648.5|17636.5|0
1707217200000|2024-02-06 11:00:00|17654|17642|17656|17644|17657.9|17645.9|17653.6|17641.6|0
1707217500000|2024-02-06 11:05:00|17656.3|17644.3|17651.8|17639.8|17656.9|17644.9|17651.8|17639.8|0
1707217800000|2024-02-06 11:10:00|17651.5|17639.5|17648.3|17636.3|17653.6|17641.6|17643.3|17631.3|0
1707218100000|2024-02-06 11:15:00|17647.5|17635.5|17644.3|17632.3|17648.9|17636.9|17640.8|17628.8|0
1707218400000|2024-02-06 11:20:00|17644.1|17632.1|17647.1|17635.1|17651.8|17639.8|17644.1|17632.1|0
1707218700000|2024-02-06 11:25:00|17647|17635|17645.5|17633.5|17649.8|17637.8|17644.1|17632.1|0
1707219000000|2024-02-06 11:30:00|17644.5|17632.5|17621.3|17609.3|17646|17634|17621.3|17609.3|0
1707219300000|2024-02-06 11:35:00|17621|17609|17593.3|17581.3|17623|17611|17593.3|17581.3|0
1707219600000|2024-02-06 11:40:00|17594|17582|17597|17585|17609.8|17597.8|17592.5|17580.5|0
1707219900000|2024-02-06 11:45:00|17596.8|17584.8|17600.8|17588.8|17603.4|17591.4|17594|17582|0
1707220200000|2024-02-06 11:50:00|17601.1|17589.1|17610.9|17598.9|17612.3|17600.3|17600.9|17588.9|0
1707220500000|2024-02-06 11:55:00|17610.3|17598.3|17610.3|17598.3|17611|17599|17604.8|17592.8|0
1707220800000|2024-02-06 12:00:00|17609.5|17597.5|17610.6|17598.6|17617|17605|17607.5|17595.5|0
1707221100000|2024-02-06 12:05:00|17611|17599|17613.4|17601.4|17616.5|17604.5|17606|17594|0
1707221400000|2024-02-06 12:10:00|17614|17602|17610.4|17598.4|17615.3|17603.3|17607.5|17595.5|0
1707221700000|2024-02-06 12:15:00|17610.3|17598.3|17604.3|17592.3|17611.9|17599.9|17599.3|17587.3|0
1707222000000|2024-02-06 12:20:00|17599.8|17587.8|17595.4|17583.4|17603.5|17591.5|17590.3|17578.3|0
1707222300000|2024-02-06 12:25:00|17595.8|17583.8|17593.5|17581.5|17600|17588|17588.3|17576.3|0
1707222600000|2024-02-06 12:30:00|17594.5|17582.5|17599.4|17587.4|17600.8|17588.8|17593.5|17581.5|0
1707222900000|2024-02-06 12:35:00|17599.3|17587.3|17607.5|17595.5|17607.5|17595.5|17596.8|17584.8|0
1707223200000|2024-02-06 12:40:00|17608|17596|17620.5|17608.5|17620.5|17608.5|17608|17596|0
1707223500000|2024-02-06 12:45:00|17620.8|17608.8|17617.5|17605.5|17624.5|17612.5|17614.4|17602.4|0
1707223800000|2024-02-06 12:50:00|17617.9|17605.9|17620.3|17608.3|17624.6|17612.6|17617.3|17605.3|0
1707224100000|2024-02-06 12:55:00|17619.6|17607.6|17622.5|17610.5|17622.5|17610.5|17617.4|17605.4|0
1707224400000|2024-02-06 13:00:00|17623.1|17611.1|17631.5|17619.5|17631.5|17619.5|17618.3|17606.3|0
1707224700000|2024-02-06 13:05:00|17631|17619|17638.9|17626.9|17638.9|17626.9|17631|17619|0
1707225000000|2024-02-06 13:10:00|17638.6|17626.6|17645|17633|17645.4|17633.4|17637.9|17625.9|0
1707225300000|2024-02-06 13:15:00|17645.5|17633.5|17651.5|17639.5|17651.5|17639.5|17645.5|17633.5|0
1707225600000|2024-02-06 13:20:00|17651.4|17639.4|17654.4|17642.4|17657.1|17645.1|17646.8|17634.8|0
1707225900000|2024-02-06 13:25:00|17654.3|17642.3|17648.3|17636.3|17654.8|17642.8|17648.3|17636.3|0
1707226200000|2024-02-06 13:30:00|17648.5|17636.5|17647|17635|17653.3|17641.3|17644.6|17632.6|0
1707226500000|2024-02-06 13:35:00|17647.4|17635.4|17645|17633|17655.4|17643.4|17645|17633|0
1707226800000|2024-02-06 13:40:00|17644.8|17632.8|17649|17637|17650.8|17638.8|17644|17632|0
1707227100000|2024-02-06 13:45:00|17648.8|17636.8|17656.1|17644.1|17656.8|17644.8|17648.8|17636.8|0
1707227400000|2024-02-06 13:50:00|17656|17644|17655.5|17643.5|17661.6|17649.6|17653.5|17641.5|0
1707227700000|2024-02-06 13:55:00|17654.5|17642.5|17653.9|17641.9|17659.9|17647.9|17652.8|17640.8|0
1707228000000|2024-02-06 14:00:00|17653.8|17641.8|17664|17652|17664|17652|17653.8|17641.8|0
1707228300000|2024-02-06 14:05:00|17664.4|17652.4|17657.3|17645.3|17667.6|17655.6|17655.8|17643.8|0
1707228600000|2024-02-06 14:10:00|17658|17646|17665.3|17653.3|17666.5|17654.5|17656.3|17644.3|0
1707228900000|2024-02-06 14:15:00|17665.5|17653.5|17665.6|17653.6|17667.6|17655.6|17661.6|17649.6|0
1707229200000|2024-02-06 14:20:00|17665.8|17653.8|17667.3|17655.3|17669.4|17657.4|17664|17652|0
1707229500000|2024-02-06 14:25:00|17667.5|17655.5|17656.9|17644.9|17667.5|17655.5|17655.3|17643.3|0
1707229800000|2024-02-06 14:30:00|17658|17646|17646.4|17634.4|17684.5|17672.5|17638.4|17626.4|0
1707230100000|2024-02-06 14:35:00|17646.5|17634.5|17633|17621|17646.5|17634.5|17620|17608|0
1707230400000|2024-02-06 14:40:00|17632.6|17620.6|17643.1|17631.1|17648.9|17636.9|17622.3|17610.3|0
1707230700000|2024-02-06 14:45:00|17643.3|17631.3|17619.4|17607.4|17648.8|17636.8|17601.8|17589.8|0
1707231000000|2024-02-06 14:50:00|17620.4|17608.4|17605.7|17593.7|17620.4|17608.4|17582.2|17570.2|0
1707231300000|2024-02-06 14:55:00|17607.2|17595.2|17575.7|17563.7|17608.7|17596.7|17574.4|17562.4|0
1707231600000|2024-02-06 15:00:00|17576.1|17564.1|17559.2|17547.2|17576.1|17564.1|17547.5|17535.5|0
1707231900000|2024-02-06 15:05:00|17558.7|17546.7|17551.6|17539.6|17568|17556|17548.7|17536.7|0
1707232200000|2024-02-06 15:10:00|17551.1|17539.1|17552.2|17540.2|17552.6|17540.6|17531.6|17519.6|0
1707232500000|2024-02-06 15:15:00|17552.4|17540.4|17574.2|17562.2|17578.5|17566.5|17548|17536|0
1707232800000|2024-02-06 15:20:00|17574.7|17562.7|17533.8|17521.8|17580.4|17568.4|17532.5|17520.5|0
1707233100000|2024-02-06 15:25:00|17534.3|17522.3|17540.9|17528.9|17543.9|17531.9|17515.5|17503.5|0
1707233400000|2024-02-06 15:30:00|17540.5|17528.5|17560.5|17548.5|17562.5|17550.5|17536.5|17524.5|0
1707233700000|2024-02-06 15:35:00|17560.4|17548.4|17553|17541|17574.3|17562.3|17550.8|17538.8|0
1707234000000|2024-02-06 15:40:00|17551.9|17539.9|17549.9|17537.9|17562.9|17550.9|17536.7|17524.7|0
1707234300000|2024-02-06 15:45:00|17550.2|17538.2|17543.5|17531.5|17565.3|17553.3|17540.4|17528.4|0
1707234600000|2024-02-06 15:50:00|17543.9|17531.9|17549.7|17537.7|17555.3|17543.3|17529|17517|0
1707234900000|2024-02-06 15:55:00|17549.8|17537.8|17555.4|17543.4|17563.2|17551.2|17549.8|17537.8|0
1707235200000|2024-02-06 16:00:00|17555|17543|17552.4|17540.4|17560|17548|17543.9|17531.9|0
1707235500000|2024-02-06 16:05:00|17553.2|17541.2|17559.8|17547.8|17576|17564|17550.4|17538.4|0
1707235800000|2024-02-06 16:10:00|17562|17550|17545.4|17533.4|17569|17557|17539.5|17527.5|0
1707236100000|2024-02-06 16:15:00|17544.3|17532.3|17561.3|17549.3|17561.3|17549.3|17541.3|17529.3|0
1707236400000|2024-02-06 16:20:00|17562.3|17550.3|17567.5|17555.5|17569.3|17557.3|17553.5|17541.5|0
1707236700000|2024-02-06 16:25:00|17567|17555|17572|17560|17574.7|17562.7|17561.8|17549.8|0
1707237000000|2024-02-06 16:30:00|17572.7|17560.7|17568.5|17556.5|17580|17568|17565.2|17553.2|0
1707237300000|2024-02-06 16:35:00|17568.4|17556.4|17561|17549|17568.9|17556.9|17549.5|17537.5|0
1707237600000|2024-02-06 16:40:00|17561.7|17549.7|17546.1|17534.1|17562.2|17550.2|17542.9|17530.9|0
1707237900000|2024-02-06 16:45:00|17545.7|17533.7|17512.9|17500.9|17545.7|17533.7|17504.1|17492.1|0
1707238200000|2024-02-06 16:50:00|17511.7|17499.7|17512.4|17500.4|17520.2|17508.2|17496.4|17484.4|0
1707238500000|2024-02-06 16:55:00|17511.6|17499.6|17504.6|17492.6|17516.7|17504.7|17504.3|17492.3|0
1707238800000|2024-02-06 17:00:00|17504.7|17492.7|17502.9|17490.9|17515.2|17503.2|17490.9|17478.9|0
1707239100000|2024-02-06 17:05:00|17503.3|17491.3|17507.8|17495.8|17511.9|17499.9|17498.3|17486.3|0
1707239400000|2024-02-06 17:10:00|17507.6|17495.6|17491.4|17479.4|17512.4|17500.4|17489.6|17477.6|0
1707239700000|2024-02-06 17:15:00|17490.8|17478.8|17497.6|17485.6|17508.9|17496.9|17490.7|17478.7|0
1707240000000|2024-02-06 17:20:00|17497.9|17485.9|17491.7|17479.7|17497.9|17485.9|17479.4|17467.4|0
1707240300000|2024-02-06 17:25:00|17491.9|17479.9|17521.7|17509.7|17522.4|17510.4|17489.2|17477.2|0
1707240600000|2024-02-06 17:30:00|17522.2|17510.2|17511.1|17499.1|17525.1|17513.1|17498.6|17486.6|0
1707240900000|2024-02-06 17:35:00|17510.6|17498.6|17525.4|17513.4|17525.4|17513.4|17506.8|17494.8|0
1707241200000|2024-02-06 17:40:00|17526.2|17514.2|17531.2|17519.2|17533.8|17521.8|17520.7|17508.7|0
1707241500000|2024-02-06 17:45:00|17531.3|17519.3|17510.4|17498.4|17531.3|17519.3|17506.2|17494.2|0
1707241800000|2024-02-06 17:50:00|17509.2|17497.2|17506.6|17494.6|17521.9|17509.9|17506.2|17494.2|0
1707242100000|2024-02-06 17:55:00|17506.7|17494.7|17509.4|17497.4|17524.7|17512.7|17506.7|17494.7|0
1707242400000|2024-02-06 18:00:00|17509|17497|17525|17513|17525.4|17513.4|17505.5|17493.5|0
1707242700000|2024-02-06 18:05:00|17526|17514|17525|17513|17532.4|17520.4|17523.3|17511.3|0
1707243000000|2024-02-06 18:10:00|17525.3|17513.3|17512.8|17500.8|17526|17514|17507|17495|0
1707243300000|2024-02-06 18:15:00|17513.8|17501.8|17512.2|17500.2|17530.2|17518.2|17510|17498|0
1707243600000|2024-02-06 18:20:00|17511.4|17499.4|17509.3|17497.3|17519.4|17507.4|17508|17496|0
1707243900000|2024-02-06 18:25:00|17510|17498|17526|17514|17527.9|17515.9|17508.3|17496.3|0
1707244200000|2024-02-06 18:30:00|17526.7|17514.7|17530.3|17518.3|17538.3|17526.3|17521.5|17509.5|0
1707244500000|2024-02-06 18:35:00|17529.7|17517.7|17544|17532|17548.5|17536.5|17528.5|17516.5|0
1707244800000|2024-02-06 18:40:00|17544.3|17532.3|17542.5|17530.5|17548.9|17536.9|17532.7|17520.7|0
1707245100000|2024-02-06 18:45:00|17542.4|17530.4|17542.3|17530.3|17547.5|17535.5|17533.8|17521.8|0
1707245400000|2024-02-06 18:50:00|17543.3|17531.3|17536.2|17524.2|17543.5|17531.5|17535.3|17523.3|0
1707245700000|2024-02-06 18:55:00|17536|17524|17547.7|17535.7|17549.7|17537.7|17534.7|17522.7|0
1707246000000|2024-02-06 19:00:00|17547.9|17535.9|17538|17526|17549.3|17537.3|17530.5|17518.5|0
1707246300000|2024-02-06 19:05:00|17538.3|17526.3|17500.2|17488.2|17540.4|17528.4|17497.4|17485.4|0
1707246600000|2024-02-06 19:10:00|17499.8|17487.8|17487.3|17475.3|17500.9|17488.9|17485.3|17473.3|0
1707246900000|2024-02-06 19:15:00|17488.2|17476.2|17491.5|17479.5|17495.5|17483.5|17480.2|17468.2|0
1707247200000|2024-02-06 19:20:00|17490.3|17478.3|17507.7|17495.7|17512|17500|17489.5|17477.5|0
1707247500000|2024-02-06 19:25:00|17507.3|17495.3|17511.3|17499.3|17515.8|17503.8|17503.4|17491.4|0
1707247800000|2024-02-06 19:30:00|17511.5|17499.5|17523.3|17511.3|17527.5|17515.5|17511|17499|0
1707248100000|2024-02-06 19:35:00|17523.4|17511.4|17516.1|17504.1|17528.4|17516.4|17509|17497|0
1707248400000|2024-02-06 19:40:00|17517|17505|17530|17518|17531.9|17519.9|17511.5|17499.5|0
1707248700000|2024-02-06 19:45:00|17530.4|17518.4|17542.1|17530.1|17543.6|17531.6|17530.1|17518.1|0
1707249000000|2024-02-06 19:50:00|17541.5|17529.5|17545.1|17533.1|17545.5|17533.5|17535.5|17523.5|0
1707249300000|2024-02-06 19:55:00|17545.3|17533.3|17556|17544|17560.6|17548.6|17544|17532|0
1707249600000|2024-02-06 20:00:00|17559.1|17547.1|17557.4|17545.4|17562.9|17550.9|17552.8|17540.8|0
1707249900000|2024-02-06 20:05:00|17559.1|17547.1|17563.5|17551.5|17573.6|17561.6|17559.1|17547.1|0
1707250200000|2024-02-06 20:10:00|17565.1|17553.1|17566.9|17554.9|17568.8|17556.8|17558.1|17546.1|0
1707250500000|2024-02-06 20:15:00|17567.5|17555.5|17559.5|17547.5|17569.6|17557.6|17551.4|17539.4|0
1707250800000|2024-02-06 20:20:00|17560.1|17548.1|17555.1|17543.1|17565.6|17553.6|17551.9|17539.9|0
1707251100000|2024-02-06 20:25:00|17553.5|17541.5|17556.3|17544.3|17564.1|17552.1|17550.9|17538.9|0
1707251400000|2024-02-06 20:30:00|17556.1|17544.1|17535.4|17523.4|17557.9|17545.9|17526.4|17514.4|0
1707251700000|2024-02-06 20:35:00|17532.3|17520.3|17524.1|17512.1|17538.9|17526.9|17520.4|17508.4|0
1707252000000|2024-02-06 20:40:00|17522.9|17510.9|17529.5|17517.5|17536.5|17524.5|17521.7|17509.7|0
1707252300000|2024-02-06 20:45:00|17531.6|17519.6|17544.4|17532.4|17546.2|17534.2|17526|17514|0
1707252600000|2024-02-06 20:50:00|17541.5|17529.5|17554.1|17542.1|17557.6|17545.6|17541.5|17529.5|0
1707252900000|2024-02-06 20:55:00|17557.9|17545.9|17581.6|17569.6|17582.4|17570.4|17557.9|17545.9|0
1707253200000|2024-02-06 21:00:00|17578.7|17566.7|17567|17555|17587.2|17575.2|17567|17555|0
1707253500000|2024-02-06 21:05:00|17567.5|17555.5|17567|17555|17571.9|17559.9|17565.1|17553.1|0
1707253800000|2024-02-06 21:10:00|17567.4|17555.4|17565.6|17553.6|17568.4|17556.4|17563.5|17551.5|0
1707254100000|2024-02-06 21:15:00|17564.7|17552.7|17562.1|17550.1|17565.9|17553.9|17560.9|17548.9|0
1707254400000|2024-02-06 21:20:00|17561.9|17549.9|17570.4|17558.4|17571.7|17559.7|17561.7|17549.7|0
1707254700000|2024-02-06 21:25:00|17570.2|17558.2|17567.9|17555.9|17571.4|17559.4|17566.6|17554.6|0
1707255000000|2024-02-06 21:30:00|17568.1|17556.1|17569.4|17557.4|17570.2|17558.2|17567.6|17555.6|0
1707255300000|2024-02-06 21:35:00|17569.2|17557.2|17569.4|17557.4|17570.9|17558.9|17568.9|17556.9|0
1707255600000|2024-02-06 21:40:00|17568.9|17556.9|17565.6|17553.6|17569|17557|17565.2|17553.2|0
1707255900000|2024-02-06 21:45:00|17565.5|17553.5|17568.2|17556.2|17568.5|17556.5|17565.5|17553.5|0
1707256200000|2024-02-06 21:50:00|17568.1|17556.1|17564.5|17552.5|17568.1|17556.1|17564.5|17552.5|0
1707256500000|2024-02-06 21:55:00|17564.7|17552.7|17569.8|17557.8|17570.6|17558.6|17563.1|17551.1|0
1707256800000|2024-02-06 22:00:00|17569.7|17557.7|17569.9|17557.9|17570|17558|17569.1|17557.1|0
1707257100000|2024-02-06 22:05:00|17569.8|17557.8|17569.1|17557.1|17570|17558|17568.6|17556.6|0
1707257400000|2024-02-06 22:10:00|17568.9|17556.9|17571.1|17559.1|17571.2|17559.2|17568.7|17556.7|0
1707257700000|2024-02-06 22:15:00|17571|17559|17570|17558|17571.1|17559.1|17569.3|17557.3|0
1707258000000|2024-02-06 22:20:00|17570.2|17558.2|17570.9|17558.9|17570.9|17558.9|17570.2|17558.2|0
1707258300000|2024-02-06 22:25:00|17570.6|17558.6|17571.5|17559.5|17571.7|17559.7|17570.6|17558.6|0
1707258600000|2024-02-06 22:30:00|17571.4|17559.4|17571.7|17559.7|17571.8|17559.8|17571.4|17559.4|0
1707258900000|2024-02-06 22:35:00|17571.8|17559.8|17572.3|17560.3|17572.4|17560.4|17570.7|17558.7|0
1707259200000|2024-02-06 22:40:00|17572.1|17560.1|17571.4|17559.4|17572.1|17560.1|17571.1|17559.1|0
1707259500000|2024-02-06 22:45:00|17569.8|17557.8|17568.5|17556.5|17570.7|17558.7|17568.5|17556.5|0
1707259800000|2024-02-06 22:50:00|17569.1|17557.1|17565.7|17553.7|17569.1|17557.1|17565.2|17553.2|0
1707260100000|2024-02-06 22:55:00|17565.6|17553.6|17566.3|17554.3|17567.5|17555.5|17565.5|17553.5|0
1707260400000|2024-02-06 23:00:00|17569.9|17557.9|17578.5|17566.5|17579.1|17567.1|17569.4|17557.4|0
1707260700000|2024-02-06 23:05:00|17578.4|17566.4|17579.6|17567.6|17580.2|17568.2|17576.7|17564.7|0
1707261000000|2024-02-06 23:10:00|17579.9|17567.9|17581.9|17569.9|17584.7|17572.7|17579.7|17567.7|0
1707261300000|2024-02-06 23:15:00|17582|17570|17582|17570|17584|17572|17579.4|17567.4|0
1707261600000|2024-02-06 23:20:00|17582.1|17570.1|17580.6|17568.6|17583.9|17571.9|17579.7|17567.7|0
1707261900000|2024-02-06 23:25:00|17580.5|17568.5|17578.9|17566.9|17580.6|17568.6|17577.6|17565.6|0
1707262200000|2024-02-06 23:30:00|17579|17567|17580.6|17568.6|17582.2|17570.2|17578.2|17566.2|0
1707262500000|2024-02-06 23:35:00|17580.4|17568.4|17582.6|17570.6|17583.6|17571.6|17577.9|17565.9|0
1707262800000|2024-02-06 23:40:00|17582.5|17570.5|17579|17567|17583.4|17571.4|17579|17567|0
1707263100000|2024-02-06 23:45:00|17579.1|17567.1|17574.5|17562.5|17580.1|17568.1|17574.5|17562.5|0
1707263400000|2024-02-06 23:50:00|17574.2|17562.2|17574.5|17562.5|17578.1|17566.1|17574.1|17562.1|0
1707263700000|2024-02-06 23:55:00|17574.4|17562.4|17574.2|17562.2|17574.9|17562.9|17571.7|17559.7|0
1707264000000|2024-02-07 00:00:00|17574.4|17562.4|17570.4|17558.4|17577.9|17565.9|17568.1|17556.1|0
1707264300000|2024-02-07 00:05:00|17569.9|17557.9|17572.5|17560.5|17573.1|17561.1|17567.6|17555.6|0
1707264600000|2024-02-07 00:10:00|17572.4|17560.4|17573.9|17561.9|17575.5|17563.5|17572.4|17560.4|0
1707264900000|2024-02-07 00:15:00|17573.7|17561.7|17576.4|17564.4|17577.1|17565.1|17571.6|17559.6|0
1707265200000|2024-02-07 00:20:00|17576|17564|17580.7|17568.7|17581.6|17569.6|17575.9|17563.9|0
1707265500000|2024-02-07 00:25:00|17580.9|17568.9|17580.1|17568.1|17580.9|17568.9|17578.7|17566.7|0
1707265800000|2024-02-07 00:30:00|17580.2|17568.2|17580.2|17568.2|17582.5|17570.5|17579.6|17567.6|0
1707266100000|2024-02-07 00:35:00|17580|17568|17579.4|17567.4|17580.4|17568.4|17577.9|17565.9|0
1707266400000|2024-02-07 00:40:00|17579.2|17567.2|17578.1|17566.1|17580.4|17568.4|17577.6|17565.6|0
1707266700000|2024-02-07 00:45:00|17578|17566|17576.9|17564.9|17579.6|17567.6|17576.9|17564.9|0
1707267000000|2024-02-07 00:50:00|17576.7|17564.7|17578.4|17566.4|17578.4|17566.4|17573.2|17561.2|0
1707267300000|2024-02-07 00:55:00|17578.5|17566.5|17580.5|17568.5|17581.5|17569.5|17578.5|17566.5|0
1707267600000|2024-02-07 01:00:00|17581.2|17569.2|17588.4|17576.4|17589|17577|17580.2|17568.2|0
1707267900000|2024-02-07 01:05:00|17592.4|17580.4|17623.1|17611.1|17623.1|17611.1|17592.4|17580.4|0
1707268200000|2024-02-07 01:10:00|17625.5|17613.5|17623.1|17611.1|17627.9|17615.9|17619.5|17607.5|0
1707268500000|2024-02-07 01:15:00|17623|17611|17621.1|17609.1|17626.1|17614.1|17617.9|17605.9|0
1707268800000|2024-02-07 01:20:00|17621|17609|17632.7|17620.7|17633.2|17621.2|17620|17608|0
1707269100000|2024-02-07 01:25:00|17632.5|17620.5|17623.5|17611.5|17632.5|17620.5|17621.7|17609.7|0
1707269400000|2024-02-07 01:30:00|17623.6|17611.6|17628.7|17616.7|17631.4|17619.4|17622.4|17610.4|0
1707269700000|2024-02-07 01:35:00|17628.9|17616.9|17629.9|17617.9|17633.2|17621.2|17627.4|17615.4|0
1707270000000|2024-02-07 01:40:00|17629.7|17617.7|17626|17614|17630.9|17618.9|17626|17614|0
1707270300000|2024-02-07 01:45:00|17625.5|17613.5|17624.9|17612.9|17626.5|17614.5|17623.7|17611.7|0
1707270600000|2024-02-07 01:50:00|17624.6|17612.6|17611.9|17599.9|17625.9|17613.9|17611.5|17599.5|0
1707270900000|2024-02-07 01:55:00|17611.7|17599.7|17608.5|17596.5|17611.9|17599.9|17605.4|17593.4|0
1707271200000|2024-02-07 02:00:00|17607.4|17595.4|17611.6|17599.6|17611.9|17599.9|17607.4|17595.4|0
1707271500000|2024-02-07 02:05:00|17611.9|17599.9|17608.7|17596.7|17611.9|17599.9|17608.1|17596.1|0
1707271800000|2024-02-07 02:10:00|17608.5|17596.5|17607.5|17595.5|17610.7|17598.7|17607.4|17595.4|0
1707272100000|2024-02-07 02:15:00|17607.6|17595.6|17608.4|17596.4|17610.6|17598.6|17607.1|17595.1|0
1707272400000|2024-02-07 02:20:00|17608.5|17596.5|17605.2|17593.2|17610.4|17598.4|17604.4|17592.4|0
1707272700000|2024-02-07 02:25:00|17605.1|17593.1|17606.6|17594.6|17607.5|17595.5|17602.7|17590.7|0
1707273000000|2024-02-07 02:30:00|17606.7|17594.7|17604.1|17592.1|17606.7|17594.7|17603.9|17591.9|0
1707273300000|2024-02-07 02:35:00|17600.4|17588.4|17602.5|17590.5|17602.9|17590.9|17597.4|17585.4|0
1707273600000|2024-02-07 02:40:00|17602.4|17590.4|17600.1|17588.1|17605|17593|17598|17586|0
1707273900000|2024-02-07 02:45:00|17600.4|17588.4|17600.6|17588.6|17602.2|17590.2|17599.4|17587.4|0
1707274200000|2024-02-07 02:50:00|17600.7|17588.7|17602.9|17590.9|17604.7|17592.7|17600|17588|0
1707274500000|2024-02-07 02:55:00|17602.7|17590.7|17608.5|17596.5|17608.6|17596.6|17602.4|17590.4|0
1707274800000|2024-02-07 03:00:00|17608.6|17596.6|17604.6|17592.6|17611.1|17599.1|17604.6|17592.6|0
1707275100000|2024-02-07 03:05:00|17604.4|17592.4|17604.4|17592.4|17607.4|17595.4|17602.7|17590.7|0
1707275400000|2024-02-07 03:10:00|17604.2|17592.2|17603.6|17591.6|17604.6|17592.6|17601.5|17589.5|0
1707275700000|2024-02-07 03:15:00|17602.4|17590.4|17604.2|17592.2|17604.5|17592.5|17600.4|17588.4|0
1707276000000|2024-02-07 03:20:00|17604.1|17592.1|17602.1|17590.1|17604.5|17592.5|17601.1|17589.1|0
1707276300000|2024-02-07 03:25:00|17602|17590|17601.4|17589.4|17602|17590|17597.9|17585.9|0
1707276600000|2024-02-07 03:30:00|17601.1|17589.1|17598.6|17586.6|17601.1|17589.1|17596.2|17584.2|0
1707276900000|2024-02-07 03:35:00|17598.5|17586.5|17594.4|17582.4|17599.4|17587.4|17594.4|17582.4|0
1707277200000|2024-02-07 03:40:00|17594.5|17582.5|17594|17582|17596.2|17584.2|17591.4|17579.4|0
1707277500000|2024-02-07 03:45:00|17593.2|17581.2|17591.4|17579.4|17594.2|17582.2|17589.7|17577.7|0
1707277800000|2024-02-07 03:50:00|17591.2|17579.2|17588.9|17576.9|17591.9|17579.9|17586.1|17574.1|0
1707278100000|2024-02-07 03:55:00|17589.4|17577.4|17583.1|17571.1|17589.4|17577.4|17583.1|17571.1|0
1707278400000|2024-02-07 04:00:00|17581.1|17569.1|17581.9|17569.9|17584.7|17572.7|17580.4|17568.4|0
1707278700000|2024-02-07 04:05:00|17582.6|17570.6|17581.6|17569.6|17582.6|17570.6|17577.2|17565.2|0
1707279000000|2024-02-07 04:10:00|17581.5|17569.5|17579|17567|17583.4|17571.4|17578.6|17566.6|0
1707279300000|2024-02-07 04:15:00|17578.9|17566.9|17584.2|17572.2|17585.1|17573.1|17578.9|17566.9|0
1707279600000|2024-02-07 04:20:00|17584.1|17572.1|17581.9|17569.9|17585.6|17573.6|17581.4|17569.4|0
1707279900000|2024-02-07 04:25:00|17582|17570|17585.6|17573.6|17585.6|17573.6|17582|17570|0
1707280200000|2024-02-07 04:30:00|17585.9|17573.9|17584.5|17572.5|17585.9|17573.9|17583.4|17571.4|0
1707280500000|2024-02-07 04:35:00|17584.4|17572.4|17586|17574|17586|17574|17581.2|17569.2|0
1707280800000|2024-02-07 04:40:00|17585.6|17573.6|17585.2|17573.2|17586.1|17574.1|17583.9|17571.9|0
1707281100000|2024-02-07 04:45:00|17585.5|17573.5|17582.4|17570.4|17586.6|17574.6|17581.6|17569.6|0
1707281400000|2024-02-07 04:50:00|17582.1|17570.1|17581|17569|17582.6|17570.6|17580.7|17568.7|0
1707281700000|2024-02-07 04:55:00|17580.7|17568.7|17580.9|17568.9|17582.7|17570.7|17579.7|17567.7|0
1707282000000|2024-02-07 05:00:00|17581.2|17569.2|17580.2|17568.2|17582.4|17570.4|17578.1|17566.1|0
1707282300000|2024-02-07 05:05:00|17580.1|17568.1|17579.5|17567.5|17581.9|17569.9|17575.4|17563.4|0
1707282600000|2024-02-07 05:10:00|17579.4|17567.4|17581.1|17569.1|17581.5|17569.5|17578.9|17566.9|0
1707282900000|2024-02-07 05:15:00|17581.2|17569.2|17584.6|17572.6|17585.6|17573.6|17580.7|17568.7|0
1707283200000|2024-02-07 05:20:00|17584.5|17572.5|17583.4|17571.4|17585.1|17573.1|17582.9|17570.9|0
1707283500000|2024-02-07 05:25:00|17583.5|17571.5|17584.2|17572.2|17585.4|17573.4|17583.4|17571.4|0
1707283800000|2024-02-07 05:30:00|17584.1|17572.1|17577.4|17565.4|17586.4|17574.4|17576.4|17564.4|0
1707284100000|2024-02-07 05:35:00|17577.6|17565.6|17578|17566|17578.6|17566.6|17575.4|17563.4|0
1707284400000|2024-02-07 05:40:00|17578.1|17566.1|17580.1|17568.1|17581|17569|17575.4|17563.4|0
1707284700000|2024-02-07 05:45:00|17580.4|17568.4|17584.9|17572.9|17584.9|17572.9|17580|17568|0
1707285000000|2024-02-07 05:50:00|17584.7|17572.7|17584.2|17572.2|17587.2|17575.2|17583.9|17571.9|0
1707285300000|2024-02-07 05:55:00|17584.1|17572.1|17585.9|17573.9|17585.9|17573.9|17582.6|17570.6|0
1707285600000|2024-02-07 06:00:00|17586|17574|17583.2|17571.2|17586.1|17574.1|17580|17568|0
1707285900000|2024-02-07 06:05:00|17583.1|17571.1|17583.1|17571.1|17583.4|17571.4|17578.7|17566.7|0
1707286200000|2024-02-07 06:10:00|17582.5|17570.5|17580.9|17568.9|17582.7|17570.7|17579.4|17567.4|0
1707286500000|2024-02-07 06:15:00|17580.7|17568.7|17581.6|17569.6|17582.6|17570.6|17578.7|17566.7|0
1707286800000|2024-02-07 06:20:00|17581.5|17569.5|17582.9|17570.9|17583.2|17571.2|17579.4|17567.4|0
1707287100000|2024-02-07 06:25:00|17582.6|17570.6|17561.1|17549.1|17582.6|17570.6|17559.5|17547.5|0
1707287400000|2024-02-07 06:30:00|17562.4|17550.4|17560|17548|17562.4|17550.4|17552.2|17540.2|0
1707287700000|2024-02-07 06:35:00|17560.4|17548.4|17565|17553|17566.1|17554.1|17559.5|17547.5|0
1707288000000|2024-02-07 06:40:00|17567.9|17555.9|17565.4|17553.4|17569.4|17557.4|17564.1|17552.1|0
1707288300000|2024-02-07 06:45:00|17565.6|17553.6|17568.7|17556.7|17569.1|17557.1|17565|17553|0
1707288600000|2024-02-07 06:50:00|17568.5|17556.5|17566.5|17554.5|17571.7|17559.7|17564.2|17552.2|0
1707288900000|2024-02-07 06:55:00|17566.6|17554.6|17570|17558|17571.6|17559.6|17565.5|17553.5|0
1707289200000|2024-02-07 07:00:00|17570.2|17558.2|17570|17558|17573.9|17561.9|17567.4|17555.4|0
1707289500000|2024-02-07 07:05:00|17568.5|17556.5|17565.2|17553.2|17572.5|17560.5|17564.7|17552.7|0
1707289800000|2024-02-07 07:10:00|17565.1|17553.1|17565.2|17553.2|17569|17557|17563.7|17551.7|0
1707290100000|2024-02-07 07:15:00|17564|17552|17567.7|17555.7|17569.4|17557.4|17562.9|17550.9|0
1707290400000|2024-02-07 07:20:00|17567.9|17555.9|17561.5|17549.5|17571.5|17559.5|17561.4|17549.4|0
1707290700000|2024-02-07 07:25:00|17561.4|17549.4|17566.9|17554.9|17571.9|17559.9|17560.9|17548.9|0
1707291000000|2024-02-07 07:30:00|17566.4|17554.4|17557.7|17545.7|17566.4|17554.4|17555.2|17543.2|0
1707291300000|2024-02-07 07:35:00|17557.6|17545.6|17560.1|17548.1|17560.1|17548.1|17554.7|17542.7|0
1707291600000|2024-02-07 07:40:00|17560|17548|17557.1|17545.1|17560.6|17548.6|17557.1|17545.1|0
1707291900000|2024-02-07 07:45:00|17557.2|17545.2|17558.2|17546.2|17559.6|17547.6|17554.1|17542.1|0
1707292200000|2024-02-07 07:50:00|17558.1|17546.1|17561.5|17549.5|17562.5|17550.5|17555.4|17543.4|0
1707292500000|2024-02-07 07:55:00|17561|17549|17562.5|17550.5|17563|17551|17559.2|17547.2|0
1707292800000|2024-02-07 08:00:00|17562.9|17550.9|17567.2|17555.2|17568.6|17556.6|17560|17548|0
1707293100000|2024-02-07 08:05:00|17566.2|17554.2|17566.4|17554.4|17567.6|17555.6|17559.7|17547.7|0
1707293400000|2024-02-07 08:10:00|17566.9|17554.9|17564.5|17552.5|17569.4|17557.4|17562.1|17550.1|0
1707293700000|2024-02-07 08:15:00|17564.4|17552.4|17566.6|17554.6|17570.1|17558.1|17563.7|17551.7|0
1707294000000|2024-02-07 08:20:00|17566.5|17554.5|17560.1|17548.1|17567.2|17555.2|17558.7|17546.7|0
1707294300000|2024-02-07 08:25:00|17560.7|17548.7|17568|17556|17568|17556|17560.1|17548.1|0
1707294600000|2024-02-07 08:30:00|17568.4|17556.4|17569.9|17557.9|17570.1|17558.1|17566.2|17554.2|0
1707294900000|2024-02-07 08:35:00|17570.1|17558.1|17572.5|17560.5|17574.6|17562.6|17568.7|17556.7|0
1707295200000|2024-02-07 08:40:00|17571.9|17559.9|17572.9|17560.9|17575.1|17563.1|17571.4|17559.4|0
1707295500000|2024-02-07 08:45:00|17573.7|17561.7|17576.4|17564.4|17576.4|17564.4|17570|17558|0
1707295800000|2024-02-07 08:50:00|17576.5|17564.5|17577.5|17565.5|17578.2|17566.2|17574.4|17562.4|0
1707296100000|2024-02-07 08:55:00|17578.1|17566.1|17578.1|17566.1|17579.4|17567.4|17576.2|17564.2|0
1707296400000|2024-02-07 09:00:00|17577.6|17565.6|17574|17562|17578.9|17566.9|17572.7|17560.7|0
1707296700000|2024-02-07 09:05:00|17573.7|17561.7|17572.4|17560.4|17574.7|17562.7|17570.9|17558.9|0
1707297000000|2024-02-07 09:10:00|17572.5|17560.5|17577.7|17565.7|17579.4|17567.4|17571.5|17559.5|0
1707297300000|2024-02-07 09:15:00|17577.6|17565.6|17581.6|17569.6|17584.4|17572.4|17575.6|17563.6|0
1707297600000|2024-02-07 09:20:00|17581.7|17569.7|17593.9|17581.9|17594.6|17582.6|17581.7|17569.7|0
1707297900000|2024-02-07 09:25:00|17594.1|17582.1|17589.5|17577.5|17596.5|17584.5|17589.4|17577.4|0
1707298200000|2024-02-07 09:30:00|17590.1|17578.1|17592.6|17580.6|17594.9|17582.9|17588.9|17576.9|0
1707298500000|2024-02-07 09:35:00|17592.5|17580.5|17588.1|17576.1|17592.5|17580.5|17585.5|17573.5|0
1707298800000|2024-02-07 09:40:00|17587.9|17575.9|17595.9|17583.9|17596.1|17584.1|17587.9|17575.9|0
1707299100000|2024-02-07 09:45:00|17596.1|17584.1|17591.9|17579.9|17598.5|17586.5|17590.9|17578.9|0
1707299400000|2024-02-07 09:50:00|17591.7|17579.7|17596.6|17584.6|17598.4|17586.4|17587.9|17575.9|0
1707299700000|2024-02-07 09:55:00|17596.5|17584.5|17596.2|17584.2|17598.1|17586.1|17592.9|17580.9|0
1707300000000|2024-02-07 10:00:00|17596.1|17584.1|17593.1|17581.1|17600.5|17588.5|17592.2|17580.2|0
1707300300000|2024-02-07 10:05:00|17594|17582|17598.1|17586.1|17599.2|17587.2|17592.1|17580.1|0
1707300600000|2024-02-07 10:10:00|17598|17586|17600.4|17588.4|17603.2|17591.2|17597.9|17585.9|0
1707300900000|2024-02-07 10:15:00|17600.6|17588.6|17600.7|17588.7|17602|17590|17596.9|17584.9|0
1707301200000|2024-02-07 10:20:00|17600.9|17588.9|17600.9|17588.9|17605.6|17593.6|17599.4|17587.4|0
1707301500000|2024-02-07 10:25:00|17600.6|17588.6|17600|17588|17602.6|17590.6|17599.4|17587.4|0
1707301800000|2024-02-07 10:30:00|17599.9|17587.9|17591.9|17579.9|17600.2|17588.2|17591.4|17579.4|0
1707302100000|2024-02-07 10:35:00|17591.7|17579.7|17586.5|17574.5|17591.7|17579.7|17584.5|17572.5|0
1707302400000|2024-02-07 10:40:00|17584.6|17572.6|17586.4|17574.4|17587.4|17575.4|17581.1|17569.1|0
1707302700000|2024-02-07 10:45:00|17585.6|17573.6|17581.5|17569.5|17587.4|17575.4|17581.5|17569.5|0
1707303000000|2024-02-07 10:50:00|17581.7|17569.7|17580.7|17568.7|17581.7|17569.7|17575.1|17563.1|0
1707303300000|2024-02-07 10:55:00|17580.9|17568.9|17584|17572|17586.9|17574.9|17580.1|17568.1|0
1707303600000|2024-02-07 11:00:00|17584.2|17572.2|17586.4|17574.4|17586.5|17574.5|17579.9|17567.9|0
1707303900000|2024-02-07 11:05:00|17586.5|17574.5|17588|17576|17589.6|17577.6|17582.6|17570.6|0
1707304200000|2024-02-07 11:10:00|17587.9|17575.9|17583.2|17571.2|17587.9|17575.9|17582.4|17570.4|0
1707304500000|2024-02-07 11:15:00|17583.5|17571.5|17587.1|17575.1|17587.5|17575.5|17582.9|17570.9|0
1707304800000|2024-02-07 11:20:00|17587|17575|17594.1|17582.1|17595.1|17583.1|17586.6|17574.6|0
1707305100000|2024-02-07 11:25:00|17593.9|17581.9|17600.1|17588.1|17602.2|17590.2|17593.9|17581.9|0
1707305400000|2024-02-07 11:30:00|17600|17588|17609|17597|17609|17597|17597.7|17585.7|0
1707305700000|2024-02-07 11:35:00|17608.4|17596.4|17607|17595|17610.1|17598.1|17603|17591|0
1707306000000|2024-02-07 11:40:00|17606.5|17594.5|17603.1|17591.1|17610.4|17598.4|17603.1|17591.1|0
1707306300000|2024-02-07 11:45:00|17603|17591|17602.7|17590.7|17604.9|17592.9|17598.7|17586.7|0
1707306600000|2024-02-07 11:50:00|17602.6|17590.6|17596.9|17584.9|17603.7|17591.7|17595.9|17583.9|0
1707306900000|2024-02-07 11:55:00|17597|17585|17603|17591|17603.7|17591.7|17595.9|17583.9|0
1707307200000|2024-02-07 12:00:00|17603.1|17591.1|17588.6|17576.6|17603.2|17591.2|17584.2|17572.2|0
1707307500000|2024-02-07 12:05:00|17589.1|17577.1|17590|17578|17595.7|17583.7|17587.6|17575.6|0
1707307800000|2024-02-07 12:10:00|17589.7|17577.7|17595.4|17583.4|17596.4|17584.4|17589.4|17577.4|0
1707308100000|2024-02-07 12:15:00|17595.1|17583.1|17587.9|17575.9|17595.2|17583.2|17585.1|17573.1|0
1707308400000|2024-02-07 12:20:00|17588.1|17576.1|17579.1|17567.1|17590.4|17578.4|17575.9|17563.9|0
1707308700000|2024-02-07 12:25:00|17577.4|17565.4|17597.6|17585.6|17597.6|17585.6|17576.7|17564.7|0
1707309000000|2024-02-07 12:30:00|17597.5|17585.5|17604.1|17592.1|17604.1|17592.1|17596.1|17584.1|0
1707309300000|2024-02-07 12:35:00|17603.4|17591.4|17606.9|17594.9|17609.5|17597.5|17603|17591|0
1707309600000|2024-02-07 12:40:00|17607.5|17595.5|17616.9|17604.9|17621.1|17609.1|17606.1|17594.1|0
1707309900000|2024-02-07 12:45:00|17620.6|17608.6|17628.1|17616.1|17628.7|17616.7|17620.6|17608.6|0
1707310200000|2024-02-07 12:50:00|17628.5|17616.5|17630.4|17618.4|17632.9|17620.9|17627.1|17615.1|0
1707310500000|2024-02-07 12:55:00|17629.6|17617.6|17631.4|17619.4|17632.6|17620.6|17626|17614|0
1707310800000|2024-02-07 13:00:00|17631.1|17619.1|17643.4|17631.4|17643.6|17631.6|17627.7|17615.7|0
1707311100000|2024-02-07 13:05:00|17643.6|17631.6|17650.2|17638.2|17651.4|17639.4|17642.6|17630.6|0
1707311400000|2024-02-07 13:10:00|17650.1|17638.1|17653.1|17641.1|17654|17642|17647.6|17635.6|0
1707311700000|2024-02-07 13:15:00|17652.9|17640.9|17652.7|17640.7|17657.6|17645.6|17652.5|17640.5|0
1707312000000|2024-02-07 13:20:00|17652.6|17640.6|17643.5|17631.5|17653.4|17641.4|17641.9|17629.9|0
1707312300000|2024-02-07 13:25:00|17643.4|17631.4|17657.5|17645.5|17659.1|17647.1|17642.9|17630.9|0
1707312600000|2024-02-07 13:30:00|17657.4|17645.4|17654.2|17642.2|17668.1|17656.1|17653.9|17641.9|0
1707312900000|2024-02-07 13:35:00|17654.6|17642.6|17655.9|17643.9|17663.2|17651.2|17649.9|17637.9|0
1707313200000|2024-02-07 13:40:00|17656|17644|17663.2|17651.2|17663.4|17651.4|17654.9|17642.9|0
1707313500000|2024-02-07 13:45:00|17663.5|17651.5|17661.5|17649.5|17665.7|17653.7|17657.5|17645.5|0
1707313800000|2024-02-07 13:50:00|17661.9|17649.9|17653.4|17641.4|17662.4|17650.4|17653|17641|0
1707314100000|2024-02-07 13:55:00|17653|17641|17657.4|17645.4|17660.8|17648.8|17652.8|17640.8|0
1707314400000|2024-02-07 14:00:00|17657.8|17645.8|17670.8|17658.8|17675.3|17663.3|17656|17644|0
1707314700000|2024-02-07 14:05:00|17671|17659|17679.8|17667.8|17680.5|17668.5|17671|17659|0
1707315000000|2024-02-07 14:10:00|17680.3|17668.3|17679.5|17667.5|17684.3|17672.3|17676.8|17664.8|0
1707315300000|2024-02-07 14:15:00|17679|17667|17681.8|17669.8|17683.6|17671.6|17677.4|17665.4|0
1707315600000|2024-02-07 14:20:00|17681.3|17669.3|17692.3|17680.3|17692.8|17680.8|17681.1|17669.1|0
1707315900000|2024-02-07 14:25:00|17691|17679|17693.5|17681.5|17699.3|17687.3|17687.9|17675.9|0
1707316200000|2024-02-07 14:30:00|17694.3|17682.3|17671|17659|17697.8|17685.8|17666.3|17654.3|0
1707316500000|2024-02-07 14:35:00|17673.5|17661.5|17650|17638|17682.9|17670.9|17647.5|17635.5|0
1707316800000|2024-02-07 14:40:00|17651.3|17639.3|17652.5|17640.5|17665.3|17653.3|17644.8|17632.8|0
1707317100000|2024-02-07 14:45:00|17653.5|17641.5|17678.9|17666.9|17682.4|17670.4|17641.6|17629.6|0
1707317400000|2024-02-07 14:50:00|17679.1|17667.1|17661.8|17649.8|17688.9|17676.9|17661|17649|0
1707317700000|2024-02-07 14:55:00|17661.6|17649.6|17668.5|17656.5|17668.5|17656.5|17642.1|17630.1|0
1707318000000|2024-02-07 15:00:00|17668.1|17656.1|17649|17637|17674.4|17662.4|17645.8|17633.8|0
1707318300000|2024-02-07 15:05:00|17648.5|17636.5|17677|17665|17681.6|17669.6|17646.1|17634.1|0
1707318600000|2024-02-07 15:10:00|17677.8|17665.8|17727.1|17715.1|17732.4|17720.4|17677.8|17665.8|0
1707318900000|2024-02-07 15:15:00|17726.9|17714.9|17726.6|17714.6|17743.6|17731.6|17722.5|17710.5|0
1707319200000|2024-02-07 15:20:00|17726.3|17714.3|17755|17743|17755|17743|17724|17712|0
1707319500000|2024-02-07 15:25:00|17757.6|17745.6|17783|17771|17784.9|17772.9|17748|17736|0
1707319800000|2024-02-07 15:30:00|17783.5|17771.5|17778.5|17766.5|17787.3|17775.3|17762.5|17750.5|0
1707320100000|2024-02-07 15:35:00|17780|17768|17760.5|17748.5|17780|17768|17756.1|17744.1|0
1707320400000|2024-02-07 15:40:00|17766|17754|17772.6|17760.6|17776.5|17764.5|17755.6|17743.6|0
1707320700000|2024-02-07 15:45:00|17772.3|17760.3|17775.1|17763.1|17780.8|17768.8|17765.9|17753.9|0
1707321000000|2024-02-07 15:50:00|17776.1|17764.1|17768.1|17756.1|17793.3|17781.3|17763.8|17751.8|0
1707321300000|2024-02-07 15:55:00|17766.6|17754.6|17752|17740|17766.6|17754.6|17749.3|17737.3|0
1707321600000|2024-02-07 16:00:00|17752.5|17740.5|17743.5|17731.5|17754.3|17742.3|17727.6|17715.6|0
1707321900000|2024-02-07 16:05:00|17742.8|17730.8|17757.8|17745.8|17761.3|17749.3|17736.3|17724.3|0
1707322200000|2024-02-07 16:10:00|17759.3|17747.3|17763.8|17751.8|17771.3|17759.3|17757.3|17745.3|0
1707322500000|2024-02-07 16:15:00|17765|17753|17748.3|17736.3|17768.5|17756.5|17744|17732|0
1707322800000|2024-02-07 16:20:00|17749.5|17737.5|17729.3|17717.3|17751|17739|17728.8|17716.8|0
1707323100000|2024-02-07 16:25:00|17731|17719|17745.8|17733.8|17751.9|17739.9|17728.6|17716.6|0
1707323400000|2024-02-07 16:30:00|17746.8|17734.8|17725.5|17713.5|17752.1|17740.1|17722.3|17710.3|0
1707323700000|2024-02-07 16:35:00|17726.8|17714.8|17734.9|17722.9|17736.8|17724.8|17720.6|17708.6|0
1707324000000|2024-02-07 16:40:00|17736.2|17724.2|17745.2|17733.2|17747|17735|17728.1|17716.1|0
1707324300000|2024-02-07 16:45:00|17744.7|17732.7|17739.2|17727.2|17751.4|17739.4|17736.5|17724.5|0
1707324600000|2024-02-07 16:50:00|17739.5|17727.5|17760.9|17748.9|17761|17749|17739.5|17727.5|0
1707324900000|2024-02-07 16:55:00|17760.4|17748.4|17763.7|17751.7|17771.1|17759.1|17760.4|17748.4|0
1707325200000|2024-02-07 17:00:00|17762.5|17750.5|17767.5|17755.5|17770.1|17758.1|17756.4|17744.4|0
1707325500000|2024-02-07 17:05:00|17767|17755|17764.2|17752.2|17768.5|17756.5|17757.1|17745.1|0
1707325800000|2024-02-07 17:10:00|17763.7|17751.7|17754|17742|17764.6|17752.6|17743.7|17731.7|0
1707326100000|2024-02-07 17:15:00|17753|17741|17764|17752|17771.1|17759.1|17748.6|17736.6|0
1707326400000|2024-02-07 17:20:00|17763.7|17751.7|17744.4|17732.4|17763.7|17751.7|17744.4|17732.4|0
1707326700000|2024-02-07 17:25:00|17745.2|17733.2|17736.5|17724.5|17747.5|17735.5|17734.7|17722.7|0
1707327000000|2024-02-07 17:30:00|17736.1|17724.1|17724|17712|17736.1|17724.1|17714.2|17702.2|0
1707327300000|2024-02-07 17:35:00|17723.6|17711.6|17715.4|17703.4|17728.2|17716.2|17710.1|17698.1|0
1707327600000|2024-02-07 17:40:00|17715.7|17703.7|17720.1|17708.1|17723.9|17711.9|17698.2|17686.2|0
1707327900000|2024-02-07 17:45:00|17719.4|17707.4|17719.7|17707.7|17727.9|17715.9|17714.2|17702.2|0
1707328200000|2024-02-07 17:50:00|17721|17709|17731.5|17719.5|17732.2|17720.2|17715.4|17703.4|0
1707328500000|2024-02-07 17:55:00|17731.6|17719.6|17737|17725|17737.9|17725.9|17728.6|17716.6|0
1707328800000|2024-02-07 18:00:00|17736.8|17724.8|17712.8|17700.8|17756.1|17744.1|17707|17695|0
1707329100000|2024-02-07 18:05:00|17711.3|17699.3|17730.7|17718.7|17733.2|17721.2|17710.2|17698.2|0
1707329400000|2024-02-07 18:10:00|17731.6|17719.6|17743.2|17731.2|17746.3|17734.3|17731.6|17719.6|0
1707329700000|2024-02-07 18:15:00|17742.2|17730.2|17747.8|17735.8|17750.3|17738.3|17738.5|17726.5|0
1707330000000|2024-02-07 18:20:00|17747.6|17735.6|17749|17737|17756.6|17744.6|17744.7|17732.7|0
1707330300000|2024-02-07 18:25:00|17748.1|17736.1|17765|17753|17765.7|17753.7|17747.1|17735.1|0
1707330600000|2024-02-07 18:30:00|17766.6|17754.6|17768.1|17756.1|17774.2|17762.2|17761.2|17749.2|0
1707330900000|2024-02-07 18:35:00|17766.7|17754.7|17767.2|17755.2|17768.7|17756.7|17757.8|17745.8|0
1707331200000|2024-02-07 18:40:00|17767.3|17755.3|17761.8|17749.8|17767.3|17755.3|17748|17736|0
1707331500000|2024-02-07 18:45:00|17760.3|17748.3|17765.6|17753.6|17766.7|17754.7|17752.7|17740.7|0
1707331800000|2024-02-07 18:50:00|17765|17753|17770.2|17758.2|17773|17761|17764.8|17752.8|0
1707332100000|2024-02-07 18:55:00|17770.5|17758.5|17769.7|17757.7|17776.2|17764.2|17763.8|17751.8|0
1707332400000|2024-02-07 19:00:00|17769.6|17757.6|17767.7|17755.7|17774.6|17762.6|17759.5|17747.5|0
1707332700000|2024-02-07 19:05:00|17767.8|17755.8|17766.1|17754.1|17770.6|17758.6|17758.1|17746.1|0
1707333000000|2024-02-07 19:10:00|17766.3|17754.3|17762.8|17750.8|17770.7|17758.7|17759.8|17747.8|0
1707333300000|2024-02-07 19:15:00|17763.5|17751.5|17757|17745|17772.3|17760.3|17756.2|17744.2|0
1707333600000|2024-02-07 19:20:00|17757.7|17745.7|17767.8|17755.8|17768.2|17756.2|17756.9|17744.9|0
1707333900000|2024-02-07 19:25:00|17768.7|17756.7|17757.7|17745.7|17769.8|17757.8|17755.3|17743.3|0
1707334200000|2024-02-07 19:30:00|17758.7|17746.7|17756.9|17744.9|17764.9|17752.9|17749.1|17737.1|0
1707334500000|2024-02-07 19:35:00|17758.1|17746.1|17762.7|17750.7|17765.7|17753.7|17754.1|17742.1|0
1707334800000|2024-02-07 19:40:00|17763.3|17751.3|17756.6|17744.6|17765.3|17753.3|17754.4|17742.4|0
1707335100000|2024-02-07 19:45:00|17756.2|17744.2|17767.4|17755.4|17773.3|17761.3|17754.7|17742.7|0
1707335400000|2024-02-07 19:50:00|17767.2|17755.2|17776.2|17764.2|17777.4|17765.4|17764.8|17752.8|0
1707335700000|2024-02-07 19:55:00|17776.3|17764.3|17771.8|17759.8|17778.2|17766.2|17768.4|17756.4|0
1707336000000|2024-02-07 20:00:00|17770.2|17758.2|17778.2|17766.2|17783.6|17771.6|17765.9|17753.9|0
1707336300000|2024-02-07 20:05:00|17778.4|17766.4|17771.7|17759.7|17783.2|17771.2|17767.4|17755.4|0
1707336600000|2024-02-07 20:10:00|17771.8|17759.8|17775.4|17763.4|17778.1|17766.1|17769.6|17757.6|0
1707336900000|2024-02-07 20:15:00|17774.7|17762.7|17775.9|17763.9|17780.9|17768.9|17762.3|17750.3|0
1707337200000|2024-02-07 20:20:00|17775.7|17763.7|17774.7|17762.7|17775.7|17763.7|17766.3|17754.3|0
1707337500000|2024-02-07 20:25:00|17774.6|17762.6|17773.2|17761.2|17776.1|17764.1|17770.2|17758.2|0
1707337800000|2024-02-07 20:30:00|17772.2|17760.2|17762.6|17750.6|17776.2|17764.2|17759.2|17747.2|0
1707338100000|2024-02-07 20:35:00|17761.4|17749.4|17769.4|17757.4|17772.4|17760.4|17760.3|17748.3|0
1707338400000|2024-02-07 20:40:00|17771.6|17759.6|17767.2|17755.2|17773.4|17761.4|17754.4|17742.4|0
1707338700000|2024-02-07 20:45:00|17766|17754|17760.9|17748.9|17769.2|17757.2|17759.2|17747.2|0
1707339000000|2024-02-07 20:50:00|17761.6|17749.6|17754.2|17742.2|17768.2|17756.2|17751.9|17739.9|0
1707339300000|2024-02-07 20:55:00|17753.9|17741.9|17760.1|17748.1|17764|17752|17750.1|17738.1|0
1707339600000|2024-02-07 21:00:00|17759.1|17747.1|17756.5|17744.5|17759.4|17747.4|17752.8|17740.8|0
1707339900000|2024-02-07 21:05:00|17756.6|17744.6|17756.8|17744.8|17757.5|17745.5|17752.4|17740.4|0
1707340200000|2024-02-07 21:10:00|17756.5|17744.5|17770.3|17758.3|17771.9|17759.9|17756.5|17744.5|0
1707340500000|2024-02-07 21:15:00|17770.4|17758.4|17764.3|17752.3|17777.9|17765.9|17762.1|17750.1|0
1707340800000|2024-02-07 21:20:00|17763.9|17751.9|17767.1|17755.1|17767.8|17755.8|17763.5|17751.5|0
1707341100000|2024-02-07 21:25:00|17767.3|17755.3|17765.4|17753.4|17767.6|17755.6|17765.4|17753.4|0
1707341400000|2024-02-07 21:30:00|17765.6|17753.6|17765.6|17753.6|17765.8|17753.8|17763.4|17751.4|0
1707341700000|2024-02-07 21:35:00|17765.5|17753.5|17765.4|17753.4|17766.9|17754.9|17764.6|17752.6|0
1707342000000|2024-02-07 21:40:00|17765.5|17753.5|17767.9|17755.9|17768.3|17756.3|17765|17753|0
1707342300000|2024-02-07 21:45:00|17767.6|17755.6|17768.8|17756.8|17772.8|17760.8|17766.1|17754.1|0
1707342600000|2024-02-07 21:50:00|17768.6|17756.6|17772.6|17760.6|17773|17761|17767.8|17755.8|0
1707342900000|2024-02-07 21:55:00|17772.8|17760.8|17773.8|17761.8|17776.9|17764.9|17769.5|17757.5|0
1707343200000|2024-02-07 22:00:00|17772.9|17760.9|17773.8|17761.8|17775.3|17763.3|17772.7|17760.7|0
1707343500000|2024-02-07 22:05:00|17773.7|17761.7|17772.8|17760.8|17773.7|17761.7|17772.1|17760.1|0
1707343800000|2024-02-07 22:10:00|17773.1|17761.1|17774.2|17762.2|17774.6|17762.6|17772.7|17760.7|0
1707344100000|2024-02-07 22:15:00|17774.5|17762.5|17781.7|17769.7|17782.2|17770.2|17774.5|17762.5|0
1707344400000|2024-02-07 22:20:00|17781.6|17769.6|17785.6|17773.6|17785.9|17773.9|17781.5|17769.5|0
1707344700000|2024-02-07 22:25:00|17785.7|17773.7|17783.9|17771.9|17785.8|17773.8|17783.1|17771.1|0
1707345000000|2024-02-07 22:30:00|17783.6|17771.6|17784.7|17772.7|17785.3|17773.3|17782.6|17770.6|0
1707345300000|2024-02-07 22:35:00|17784.6|17772.6|17784.8|17772.8|17785.4|17773.4|17784.5|17772.5|0
1707345600000|2024-02-07 22:40:00|17784.7|17772.7|17784.2|17772.2|17785.8|17773.8|17783.5|17771.5|0
1707345900000|2024-02-07 22:45:00|17784.3|17772.3|17780.9|17768.9|17784.3|17772.3|17780.9|17768.9|0
1707346200000|2024-02-07 22:50:00|17780.8|17768.8|17770.9|17758.9|17780.8|17768.8|17770.5|17758.5|0
1707346500000|2024-02-07 22:55:00|17770.6|17758.6|17771|17759|17771.4|17759.4|17769.5|17757.5|0
1707346800000|2024-02-07 23:00:00|17774|17762|17764.8|17752.8|17774.5|17762.5|17763.2|17751.2|0
1707347100000|2024-02-07 23:05:00|17765.1|17753.1|17756.7|17744.7|17765.1|17753.1|17756.7|17744.7|0
1707347400000|2024-02-07 23:10:00|17757.1|17745.1|17762.6|17750.6|17763.1|17751.1|17757.1|17745.1|0
1707347700000|2024-02-07 23:15:00|17762.7|17750.7|17762.7|17750.7|17766.5|17754.5|17761.2|17749.2|0
1707348000000|2024-02-07 23:20:00|17762.6|17750.6|17766.7|17754.7|17767.2|17755.2|17761.6|17749.6|0
1707348300000|2024-02-07 23:25:00|17766.6|17754.6|17763.3|17751.3|17766.6|17754.6|17762|17750|0
1707348600000|2024-02-07 23:30:00|17763.2|17751.2|17760.2|17748.2|17766.2|17754.2|17759.8|17747.8|0
1707348900000|2024-02-07 23:35:00|17760.1|17748.1|17758.8|17746.8|17761.1|17749.1|17758|17746|0
1707349200000|2024-02-07 23:40:00|17758.7|17746.7|17757.5|17745.5|17760.2|17748.2|17756.3|17744.3|0
1707349500000|2024-02-07 23:45:00|17757.3|17745.3|17759.1|17747.1|17760.2|17748.2|17756.3|17744.3|0
1707349800000|2024-02-07 23:50:00|17759|17747|17759.7|17747.7|17761.8|17749.8|17757.8|17745.8|0
1707350100000|2024-02-07 23:55:00|17759.6|17747.6|17763|17751|17763.7|17751.7|17759.5|17747.5|0
1707350400000|2024-02-08 00:00:00|17763.1|17751.1|17759.6|17747.6|17763.3|17751.3|17757.2|17745.2|0
1707350700000|2024-02-08 00:05:00|17759.3|17747.3|17759.2|17747.2|17763|17751|17758.5|17746.5|0
1707351000000|2024-02-08 00:10:00|17759.1|17747.1|17759.5|17747.5|17761|17749|17757.2|17745.2|0
1707351300000|2024-02-08 00:15:00|17759.6|17747.6|17759.1|17747.1|17760|17748|17757.5|17745.5|0
1707351600000|2024-02-08 00:20:00|17759|17747|17761.3|17749.3|17761.8|17749.8|17757.5|17745.5|0
1707351900000|2024-02-08 00:25:00|17761.5|17749.5|17762|17750|17763|17751|17761.2|17749.2|0
1707352200000|2024-02-08 00:30:00|17762.1|17750.1|17763.8|17751.8|17764.3|17752.3|17760.8|17748.8|0
1707352500000|2024-02-08 00:35:00|17763.7|17751.7|17762.2|17750.2|17763.7|17751.7|17761.6|17749.6|0
1707352800000|2024-02-08 00:40:00|17762.1|17750.1|17761.7|17749.7|17762.7|17750.7|17761.5|17749.5|0
1707353100000|2024-02-08 00:45:00|17761.6|17749.6|17760.1|17748.1|17762.7|17750.7|17759.1|17747.1|0
1707353400000|2024-02-08 00:50:00|17760.2|17748.2|17759.1|17747.1|17760.3|17748.3|17758.7|17746.7|0
1707353700000|2024-02-08 00:55:00|17759|17747|17759.6|17747.6|17759.7|17747.7|17758|17746|0
1707354000000|2024-02-08 01:00:00|17759.3|17747.3|17761.2|17749.2|17761.3|17749.3|17759|17747|0
1707354300000|2024-02-08 01:05:00|17761.3|17749.3|17760.5|17748.5|17761.6|17749.6|17758.2|17746.2|0
1707354600000|2024-02-08 01:10:00|17760.3|17748.3|17761.5|17749.5|17762.2|17750.2|17758|17746|0
1707354900000|2024-02-08 01:15:00|17761.3|17749.3|17763.6|17751.6|17767|17755|17760.2|17748.2|0
1707355200000|2024-02-08 01:20:00|17763.5|17751.5|17760.5|17748.5|17764.1|17752.1|17759.1|17747.1|0
1707355500000|2024-02-08 01:25:00|17760.1|17748.1|17759.7|17747.7|17760.5|17748.5|17758.1|17746.1|0
1707355800000|2024-02-08 01:30:00|17759.6|17747.6|17766.8|17754.8|17767|17755|17759|17747|0
1707356100000|2024-02-08 01:35:00|17766.7|17754.7|17768.2|17756.2|17770.2|17758.2|17765.8|17753.8|0
1707356400000|2024-02-08 01:40:00|17767.8|17755.8|17763.5|17751.5|17767.8|17755.8|17763.3|17751.3|0
1707356700000|2024-02-08 01:45:00|17763.3|17751.3|17768|17756|17769.6|17757.6|17762.7|17750.7|0
1707357000000|2024-02-08 01:50:00|17767.7|17755.7|17771.7|17759.7|17772.8|17760.8|17767.1|17755.1|0
1707357300000|2024-02-08 01:55:00|17771.6|17759.6|17774.3|17762.3|17775.1|17763.1|17771.1|17759.1|0
1707357600000|2024-02-08 02:00:00|17774.2|17762.2|17778.3|17766.3|17779|17767|17773.7|17761.7|0
1707357900000|2024-02-08 02:05:00|17778.5|17766.5|17776.1|17764.1|17780.6|17768.6|17775.6|17763.6|0
1707358200000|2024-02-08 02:10:00|17776|17764|17774.7|17762.7|17776.5|17764.5|17771.3|17759.3|0
1707358500000|2024-02-08 02:15:00|17774.6|17762.6|17777|17765|17777.8|17765.8|17774.5|17762.5|0
1707358800000|2024-02-08 02:20:00|17776.8|17764.8|17774.2|17762.2|17777.3|17765.3|17773.6|17761.6|0
1707359100000|2024-02-08 02:25:00|17774|17762|17772|17760|17774.5|17762.5|17771.6|17759.6|0
1707359400000|2024-02-08 02:30:00|17770.3|17758.3|17769|17757|17771.7|17759.7|17768.3|17756.3|0
1707359700000|2024-02-08 02:35:00|17768.8|17756.8|17768.7|17756.7|17770.8|17758.8|17767.8|17755.8|0
1707360000000|2024-02-08 02:40:00|17768.8|17756.8|17770|17758|17771|17759|17768.2|17756.2|0
1707360300000|2024-02-08 02:45:00|17770.1|17758.1|17769.5|17757.5|17770.3|17758.3|17768.3|17756.3|0
1707360600000|2024-02-08 02:50:00|17769.6|17757.6|17767.1|17755.1|17769.8|17757.8|17766.7|17754.7|0
1707360900000|2024-02-08 02:55:00|17767|17755|17769|17757|17770.3|17758.3|17766.7|17754.7|0
1707361200000|2024-02-08 03:00:00|17769.6|17757.6|17771.3|17759.3|17771.3|17759.3|17768.1|17756.1|0
1707361500000|2024-02-08 03:05:00|17771.2|17759.2|17771|17759|17772.6|17760.6|17770.5|17758.5|0
1707361800000|2024-02-08 03:10:00|17771.1|17759.1|17769|17757|17772.6|17760.6|17767.8|17755.8|0
1707362100000|2024-02-08 03:15:00|17768.8|17756.8|17769.6|17757.6|17770.3|17758.3|17768.2|17756.2|0
1707362400000|2024-02-08 03:20:00|17769.5|17757.5|17769.3|17757.3|17770|17758|17768.8|17756.8|0
1707362700000|2024-02-08 03:25:00|17769.2|17757.2|17768.6|17756.6|17770.1|17758.1|17767.7|17755.7|0
1707363000000|2024-02-08 03:30:00|17768.5|17756.5|17769|17757|17769.5|17757.5|17767.7|17755.7|0
1707363300000|2024-02-08 03:35:00|17768.8|17756.8|17769.3|17757.3|17769.6|17757.6|17768.7|17756.7|0
1707363600000|2024-02-08 03:40:00|17769.2|17757.2|17769.2|17757.2|17769.6|17757.6|17767.8|17755.8|0
1707363900000|2024-02-08 03:45:00|17769|17757|17769.3|17757.3|17770.1|17758.1|17766.6|17754.6|0
1707364200000|2024-02-08 03:50:00|17769.5|17757.5|17770.2|17758.2|17771.1|17759.1|17769.1|17757.1|0
1707364500000|2024-02-08 03:55:00|17770.3|17758.3|17769.1|17757.1|17770.3|17758.3|17768|17756|0
1707364800000|2024-02-08 04:00:00|17769.2|17757.2|17770.2|17758.2|17771|17759|17769.1|17757.1|0
1707365100000|2024-02-08 04:05:00|17770.3|17758.3|17769.1|17757.1|17770.3|17758.3|17769|17757|0
1707365400000|2024-02-08 04:10:00|17769.2|17757.2|17770.6|17758.6|17770.6|17758.6|17768.3|17756.3|0
1707365700000|2024-02-08 04:15:00|17771.1|17759.1|17771|17759|17771.3|17759.3|17770|17758|0
1707366000000|2024-02-08 04:20:00|17771.1|17759.1|17773.8|17761.8|17774.1|17762.1|17770.6|17758.6|0
1707366300000|2024-02-08 04:25:00|17773.7|17761.7|17773.3|17761.3|17774.1|17762.1|17772.8|17760.8|0
1707366600000|2024-02-08 04:30:00|17773.2|17761.2|17773.1|17761.1|17773.7|17761.7|17772.6|17760.6|0
1707366900000|2024-02-08 04:35:00|17773.2|17761.2|17773.7|17761.7|17774.2|17762.2|17772.3|17760.3|0
1707367200000|2024-02-08 04:40:00|17773.8|17761.8|17775.7|17763.7|17776.1|17764.1|17773.2|17761.2|0
1707367500000|2024-02-08 04:45:00|17775|17763|17773.2|17761.2|17775.3|17763.3|17772.6|17760.6|0
1707367800000|2024-02-08 04:50:00|17773.3|17761.3|17773.3|17761.3|17774.6|17762.6|17773|17761|0
1707368100000|2024-02-08 04:55:00|17773.5|17761.5|17773.5|17761.5|17774.1|17762.1|17772.8|17760.8|0
1707368400000|2024-02-08 05:00:00|17773.6|17761.6|17771.8|17759.8|17774.5|17762.5|17771.6|17759.6|0
1707368700000|2024-02-08 05:05:00|17772|17760|17771.5|17759.5|17773.1|17761.1|17770.5|17758.5|0
1707369000000|2024-02-08 05:10:00|17771.6|17759.6|17772.2|17760.2|17772.6|17760.6|17771.3|17759.3|0
1707369300000|2024-02-08 05:15:00|17772.1|17760.1|17774.6|17762.6|17774.6|17762.6|17771.3|17759.3|0
1707369600000|2024-02-08 05:20:00|17774.7|17762.7|17774.7|17762.7|17776.7|17764.7|17773.8|17761.8|0
1707369900000|2024-02-08 05:25:00|17774.8|17762.8|17776|17764|17776.6|17764.6|17774.7|17762.7|0
1707370200000|2024-02-08 05:30:00|17775.8|17763.8|17772.6|17760.6|17776.1|17764.1|17772.2|17760.2|0
1707370500000|2024-02-08 05:35:00|17772|17760|17770.7|17758.7|17773.1|17761.1|17770.5|17758.5|0
1707370800000|2024-02-08 05:40:00|17770.8|17758.8|17769|17757|17771.1|17759.1|17768.8|17756.8|0
1707371100000|2024-02-08 05:45:00|17769.1|17757.1|17766.8|17754.8|17769.5|17757.5|17766.8|17754.8|0
1707371400000|2024-02-08 05:50:00|17767|17755|17767.1|17755.1|17768.5|17756.5|17765.6|17753.6|0
1707371700000|2024-02-08 05:55:00|17767.2|17755.2|17769.8|17757.8|17769.8|17757.8|17767.2|17755.2|0
1707372000000|2024-02-08 06:00:00|17769.6|17757.6|17768|17756|17772.7|17760.7|17768|17756|0
1707372300000|2024-02-08 06:05:00|17768.1|17756.1|17770.3|17758.3|17771.2|17759.2|17766.2|17754.2|0
1707372600000|2024-02-08 06:10:00|17770.2|17758.2|17766.5|17754.5|17771|17759|17766|17754|0
1707372900000|2024-02-08 06:15:00|17766.3|17754.3|17769|17757|17771.2|17759.2|17766|17754|0
1707373200000|2024-02-08 06:20:00|17769.2|17757.2|17768.8|17756.8|17769.2|17757.2|17767.3|17755.3|0
1707373500000|2024-02-08 06:25:00|17769|17757|17771.3|17759.3|17772.6|17760.6|17768|17756|0
1707373800000|2024-02-08 06:30:00|17771.2|17759.2|17775.5|17763.5|17775.7|17763.7|17771.2|17759.2|0
1707374100000|2024-02-08 06:35:00|17775.3|17763.3|17775.3|17763.3|17777.3|17765.3|17774.8|17762.8|0
1707374400000|2024-02-08 06:40:00|17775.7|17763.7|17774.1|17762.1|17777.3|17765.3|17773.2|17761.2|0
1707374700000|2024-02-08 06:45:00|17774|17762|17778.2|17766.2|17779.6|17767.6|17773.5|17761.5|0
1707375000000|2024-02-08 06:50:00|17778.8|17766.8|17777.2|17765.2|17780.2|17768.2|17775.5|17763.5|0
1707375300000|2024-02-08 06:55:00|17777.1|17765.1|17777.8|17765.8|17778|17766|17774.3|17762.3|0
1707375600000|2024-02-08 07:00:00|17777.6|17765.6|17774.2|17762.2|17778.6|17766.6|17772|17760|0
1707375900000|2024-02-08 07:05:00|17774.1|17762.1|17779.2|17767.2|17780|17768|17773.5|17761.5|0
1707376200000|2024-02-08 07:10:00|17779.3|17767.3|17782.2|17770.2|17785.1|17773.1|17778.5|17766.5|0
1707376500000|2024-02-08 07:15:00|17782.3|17770.3|17781.7|17769.7|17784.5|17772.5|17778.1|17766.1|0
1707376800000|2024-02-08 07:20:00|17781.8|17769.8|17776.1|17764.1|17782.7|17770.7|17776.1|17764.1|0
1707377100000|2024-02-08 07:25:00|17776|17764|17777.6|17765.6|17778.1|17766.1|17773.6|17761.6|0
1707377400000|2024-02-08 07:30:00|17777.5|17765.5|17775|17763|17779.5|17767.5|17773.5|17761.5|0
1707377700000|2024-02-08 07:35:00|17775.1|17763.1|17777.6|17765.6|17778.5|17766.5|17773.6|17761.6|0
1707378000000|2024-02-08 07:40:00|17777.5|17765.5|17773.5|17761.5|17778.5|17766.5|17773.1|17761.1|0
1707378300000|2024-02-08 07:45:00|17773.6|17761.6|17773.3|17761.3|17777|17765|17772.7|17760.7|0
1707378600000|2024-02-08 07:50:00|17773.5|17761.5|17768.7|17756.7|17774|17762|17768.7|17756.7|0
1707378900000|2024-02-08 07:55:00|17768.6|17756.6|17770|17758|17771|17759|17768|17756|0
1707379200000|2024-02-08 08:00:00|17771.5|17759.5|17772.6|17760.6|17775.7|17763.7|17769.7|17757.7|0
1707379500000|2024-02-08 08:05:00|17773.2|17761.2|17772.7|17760.7|17774.7|17762.7|17769.5|17757.5|0
1707379800000|2024-02-08 08:10:00|17772.8|17760.8|17767.2|17755.2|17773|17761|17765.6|17753.6|0
1707380100000|2024-02-08 08:15:00|17767.1|17755.1|17755.1|17743.1|17768.2|17756.2|17754|17742|0
1707380400000|2024-02-08 08:20:00|17755.7|17743.7|17750.8|17738.8|17756.5|17744.5|17746.2|17734.2|0
1707380700000|2024-02-08 08:25:00|17751.3|17739.3|17754.5|17742.5|17756.2|17744.2|17749.5|17737.5|0
1707381000000|2024-02-08 08:30:00|17755|17743|17758|17746|17761.5|17749.5|17750.3|17738.3|0
1707381300000|2024-02-08 08:35:00|17758.1|17746.1|17756.1|17744.1|17758.5|17746.5|17749.5|17737.5|0
1707381600000|2024-02-08 08:40:00|17756.2|17744.2|17761.3|17749.3|17761.3|17749.3|17755.7|17743.7|0
1707381900000|2024-02-08 08:45:00|17761|17749|17756.1|17744.1|17761.3|17749.3|17752.8|17740.8|0
1707382200000|2024-02-08 08:50:00|17756|17744|17755.7|17743.7|17756|17744|17752.5|17740.5|0
1707382500000|2024-02-08 08:55:00|17755.8|17743.8|17761.2|17749.2|17761.2|17749.2|17755.8|17743.8|0
1707382800000|2024-02-08 09:00:00|17761.3|17749.3|17768.3|17756.3|17769.8|17757.8|17761.2|17749.2|0
1707383100000|2024-02-08 09:05:00|17768.5|17756.5|17768.2|17756.2|17772.1|17760.1|17764.7|17752.7|0
1707383400000|2024-02-08 09:10:00|17768.3|17756.3|17774|17762|17776.2|17764.2|17765.5|17753.5|0
1707383700000|2024-02-08 09:15:00|17774.8|17762.8|17772.6|17760.6|17776.1|17764.1|17771.2|17759.2|0
1707384000000|2024-02-08 09:20:00|17772.8|17760.8|17772.7|17760.7|17775.2|17763.2|17768.8|17756.8|0
1707384300000|2024-02-08 09:25:00|17772.8|17760.8|17767.5|17755.5|17773|17761|17767.2|17755.2|0
1707384600000|2024-02-08 09:30:00|17767|17755|17770.7|17758.7|17773.6|17761.6|17767|17755|0
1707384900000|2024-02-08 09:35:00|17770.8|17758.8|17770.1|17758.1|17773.2|17761.2|17768.2|17756.2|0
1707385200000|2024-02-08 09:40:00|17770|17758|17774.3|17762.3|17775.8|17763.8|17770|17758|0
1707385500000|2024-02-08 09:45:00|17774.2|17762.2|17771.2|17759.2|17774.6|17762.6|17770.6|17758.6|0
1707385800000|2024-02-08 09:50:00|17771.3|17759.3|17771|17759|17772.5|17760.5|17768.7|17756.7|0
1707386100000|2024-02-08 09:55:00|17771.2|17759.2|17770.2|17758.2|17771.5|17759.5|17769|17757|0
1707386400000|2024-02-08 10:00:00|17770.7|17758.7|17766.1|17754.1|17774|17762|17766.1|17754.1|0
1707386700000|2024-02-08 10:05:00|17766.2|17754.2|17765|17753|17770|17758|17763.2|17751.2|0
1707387000000|2024-02-08 10:10:00|17765.1|17753.1|17771.5|17759.5|17771.8|17759.8|17765.1|17753.1|0
1707387300000|2024-02-08 10:15:00|17771.6|17759.6|17769.2|17757.2|17772|17760|17767.6|17755.6|0
1707387600000|2024-02-08 10:20:00|17769.3|17757.3|17769.6|17757.6|17771.2|17759.2|17767.7|17755.7|0
1707387900000|2024-02-08 10:25:00|17769.7|17757.7|17768.8|17756.8|17770.5|17758.5|17765.6|17753.6|0
1707388200000|2024-02-08 10:30:00|17768.1|17756.1|17764.2|17752.2|17768.1|17756.1|17761.7|17749.7|0
1707388500000|2024-02-08 10:35:00|17764.3|17752.3|17765.5|17753.5|17767.5|17755.5|17761.7|17749.7|0
1707388800000|2024-02-08 10:40:00|17765.3|17753.3|17759.5|17747.5|17765.5|17753.5|17758|17746|0
1707389100000|2024-02-08 10:45:00|17759.3|17747.3|17755.6|17743.6|17760.5|17748.5|17755.2|17743.2|0
1707389400000|2024-02-08 10:50:00|17755.7|17743.7|17756.8|17744.8|17758.6|17746.6|17755.3|17743.3|0
1707389700000|2024-02-08 10:55:00|17757.2|17745.2|17761.2|17749.2|17762|17750|17757.2|17745.2|0
1707390000000|2024-02-08 11:00:00|17760.6|17748.6|17761|17749|17762.3|17750.3|17758.7|17746.7|0
1707390300000|2024-02-08 11:05:00|17760.8|17748.8|17757.3|17745.3|17760.8|17748.8|17757|17745|0
1707390600000|2024-02-08 11:10:00|17757.6|17745.6|17754.5|17742.5|17758.2|17746.2|17753.1|17741.1|0
1707390900000|2024-02-08 11:15:00|17754.6|17742.6|17752|17740|17756.8|17744.8|17748.5|17736.5|0
1707391200000|2024-02-08 11:20:00|17752.1|17740.1|17739|17727|17752.1|17740.1|17738.8|17726.8|0
1707391500000|2024-02-08 11:25:00|17739.1|17727.1|17727|17715|17740.1|17728.1|17726.2|17714.2|0
1707391800000|2024-02-08 11:30:00|17726.3|17714.3|17735.3|17723.3|17736.1|17724.1|17724.3|17712.3|0
1707392100000|2024-02-08 11:35:00|17736|17724|17740.1|17728.1|17740.2|17728.2|17735.1|17723.1|0
1707392400000|2024-02-08 11:40:00|17740|17728|17738.7|17726.7|17740|17728|17735.1|17723.1|0
1707392700000|2024-02-08 11:45:00|17738.8|17726.8|17731.2|17719.2|17739.5|17727.5|17730.7|17718.7|0
1707393000000|2024-02-08 11:50:00|17730.8|17718.8|17733|17721|17734.2|17722.2|17726.7|17714.7|0
1707393300000|2024-02-08 11:55:00|17732.6|17720.6|17734|17722|17736.5|17724.5|17726.3|17714.3|0
1707393600000|2024-02-08 12:00:00|17734.5|17722.5|17737|17725|17738|17726|17730.2|17718.2|0
1707393900000|2024-02-08 12:05:00|17736.7|17724.7|17731|17719|17737.2|17725.2|17727.2|17715.2|0
1707394200000|2024-02-08 12:10:00|17730.5|17718.5|17743.7|17731.7|17744|17732|17727.1|17715.1|0
1707394500000|2024-02-08 12:15:00|17743.8|17731.8|17739|17727|17744|17732|17737.5|17725.5|0
1707394800000|2024-02-08 12:20:00|17740|17728|17742.1|17730.1|17743.1|17731.1|17739.5|17727.5|0
1707395100000|2024-02-08 12:25:00|17741.7|17729.7|17738.5|17726.5|17742.2|17730.2|17736.5|17724.5|0
1707395400000|2024-02-08 12:30:00|17738.7|17726.7|17737.2|17725.2|17739.7|17727.7|17733.5|17721.5|0
1707395700000|2024-02-08 12:35:00|17737.5|17725.5|17734.6|17722.6|17739.2|17727.2|17730.1|17718.1|0
1707396000000|2024-02-08 12:40:00|17736|17724|17740.7|17728.7|17741.1|17729.1|17733|17721|0
1707396300000|2024-02-08 12:45:00|17741|17729|17742.6|17730.6|17743.3|17731.3|17736.7|17724.7|0
1707396600000|2024-02-08 12:50:00|17742|17730|17736.7|17724.7|17742.6|17730.6|17736.2|17724.2|0
1707396900000|2024-02-08 12:55:00|17736.6|17724.6|17730.5|17718.5|17736.6|17724.6|17727.3|17715.3|0
1707397200000|2024-02-08 13:00:00|17732.5|17720.5|17736.7|17724.7|17738.7|17726.7|17726|17714|0
1707397500000|2024-02-08 13:05:00|17736.6|17724.6|17734.5|17722.5|17740.7|17728.7|17731.5|17719.5|0
1707397800000|2024-02-08 13:10:00|17734.2|17722.2|17733|17721|17734.5|17722.5|17727.6|17715.6|0
1707398100000|2024-02-08 13:15:00|17733.1|17721.1|17727.3|17715.3|17735.1|17723.1|17727.1|17715.1|0
1707398400000|2024-02-08 13:20:00|17726.7|17714.7|17726|17714|17731.5|17719.5|17716.7|17704.7|0
1707398700000|2024-02-08 13:25:00|17726.2|17714.2|17726.3|17714.3|17731.7|17719.7|17725|17713|0
1707399000000|2024-02-08 13:30:00|17725.6|17713.6|17730.5|17718.5|17736.2|17724.2|17719.1|17707.1|0
1707399300000|2024-02-08 13:35:00|17732.7|17720.7|17745.2|17733.2|17748.2|17736.2|17731.3|17719.3|0
1707399600000|2024-02-08 13:40:00|17746|17734|17743.2|17731.2|17750.7|17738.7|17739.5|17727.5|0
1707399900000|2024-02-08 13:45:00|17744|17732|17740.2|17728.2|17744.2|17732.2|17738|17726|0
1707400200000|2024-02-08 13:50:00|17740.1|17728.1|17743.7|17731.7|17747|17735|17736.7|17724.7|0
1707400500000|2024-02-08 13:55:00|17743.3|17731.3|17748.2|17736.2|17748.2|17736.2|17738.1|17726.1|0
1707400800000|2024-02-08 14:00:00|17748.5|17736.5|17744.5|17732.5|17750.1|17738.1|17742.5|17730.5|0
1707401100000|2024-02-08 14:05:00|17745.2|17733.2|17744.7|17732.7|17746.5|17734.5|17741.7|17729.7|0
1707401400000|2024-02-08 14:10:00|17744|17732|17742.5|17730.5|17747.5|17735.5|17741.5|17729.5|0
1707401700000|2024-02-08 14:15:00|17742.7|17730.7|17747.7|17735.7|17749|17737|17741|17729|0
1707402000000|2024-02-08 14:20:00|17747.6|17735.6|17745.2|17733.2|17753.2|17741.2|17744.2|17732.2|0
1707402300000|2024-02-08 14:25:00|17746.2|17734.2|17758.5|17746.5|17758.5|17746.5|17745.6|17733.6|0
1707402600000|2024-02-08 14:30:00|17760.7|17748.7|17749.1|17737.1|17767.2|17755.2|17742.5|17730.5|0
1707402900000|2024-02-08 14:35:00|17751.7|17739.7|17763.2|17751.2|17775|17763|17751.7|17739.7|0
1707403200000|2024-02-08 14:40:00|17763.5|17751.5|17743.1|17731.1|17765.3|17753.3|17730.8|17718.8|0
1707403500000|2024-02-08 14:45:00|17744.5|17732.5|17750.8|17738.8|17757.2|17745.2|17740.5|17728.5|0
1707403800000|2024-02-08 14:50:00|17755.1|17743.1|17766.4|17754.4|17768.3|17756.3|17749.3|17737.3|0
1707404100000|2024-02-08 14:55:00|17766.8|17754.8|17775.2|17763.2|17775.9|17763.9|17758.8|17746.8|0
1707404400000|2024-02-08 15:00:00|17776.3|17764.3|17776.7|17764.7|17779.1|17767.1|17763.8|17751.8|0
1707404700000|2024-02-08 15:05:00|17777.8|17765.8|17767.7|17755.7|17786.8|17774.8|17761.9|17749.9|0
1707405000000|2024-02-08 15:10:00|17768.3|17756.3|17763.9|17751.9|17771.8|17759.8|17758.7|17746.7|0
1707405300000|2024-02-08 15:15:00|17763.8|17751.8|17781.6|17769.6|17785.6|17773.6|17763.8|17751.8|0
1707405600000|2024-02-08 15:20:00|17784.2|17772.2|17762.4|17750.4|17790.9|17778.9|17761.2|17749.2|0
1707405900000|2024-02-08 15:25:00|17763.1|17751.1|17764.6|17752.6|17769.4|17757.4|17760.9|17748.9|0
1707406200000|2024-02-08 15:30:00|17767.1|17755.1|17775.1|17763.1|17779.7|17767.7|17750.1|17738.1|0
1707406500000|2024-02-08 15:35:00|17776.1|17764.1|17772.4|17760.4|17784.6|17772.6|17767.3|17755.3|0
1707406800000|2024-02-08 15:40:00|17774.1|17762.1|17781.1|17769.1|17781.4|17769.4|17761.9|17749.9|0
1707407100000|2024-02-08 15:45:00|17781.4|17769.4|17803.6|17791.6|17804.2|17792.2|17778.6|17766.6|0
1707407400000|2024-02-08 15:50:00|17803.9|17791.9|17816.7|17804.7|17817.7|17805.7|17798.6|17786.6|0
1707407700000|2024-02-08 15:55:00|17817.1|17805.1|17815.9|17803.9|17818.1|17806.1|17808.4|17796.4|0
1707408000000|2024-02-08 16:00:00|17815.3|17803.3|17807.8|17795.8|17816.9|17804.9|17801.1|17789.1|0
1707408300000|2024-02-08 16:05:00|17807.6|17795.6|17800.2|17788.2|17810.7|17798.7|17798.8|17786.8|0
1707408600000|2024-02-08 16:10:00|17800.4|17788.4|17806.9|17794.9|17812.6|17800.6|17798.9|17786.9|0
1707408900000|2024-02-08 16:15:00|17808.1|17796.1|17802.4|17790.4|17810.9|17798.9|17799.7|17787.7|0
1707409200000|2024-02-08 16:20:00|17802.3|17790.3|17808.9|17796.9|17819.8|17807.8|17801.2|17789.2|0
1707409500000|2024-02-08 16:25:00|17809.3|17797.3|17790.3|17778.3|17813.3|17801.3|17788.2|17776.2|0
1707409800000|2024-02-08 16:30:00|17789.6|17777.6|17806.1|17794.1|17806.3|17794.3|17784.9|17772.9|0
1707410100000|2024-02-08 16:35:00|17805.8|17793.8|17807.2|17795.2|17809.8|17797.8|17801.9|17789.9|0
1707410400000|2024-02-08 16:40:00|17804.9|17792.9|17793.7|17781.7|17811.1|17799.1|17791.9|17779.9|0
1707410700000|2024-02-08 16:45:00|17792.1|17780.1|17796.7|17784.7|17797.7|17785.7|17789.7|17777.7|0
1707411000000|2024-02-08 16:50:00|17797.1|17785.1|17803.3|17791.3|17806.9|17794.9|17796.3|17784.3|0
1707411300000|2024-02-08 16:55:00|17804.4|17792.4|17811.1|17799.1|17813.8|17801.8|17799.9|17787.9|0
1707411600000|2024-02-08 17:00:00|17809.9|17797.9|17800.6|17788.6|17813.3|17801.3|17799.9|17787.9|0
1707411900000|2024-02-08 17:05:00|17800.4|17788.4|17793.4|17781.4|17801.6|17789.6|17787.7|17775.7|0
1707412200000|2024-02-08 17:10:00|17793.9|17781.9|17808.1|17796.1|17809.1|17797.1|17793.9|17781.9|0
1707412500000|2024-02-08 17:15:00|17807.6|17795.6|17809.4|17797.4|17811.3|17799.3|17803.9|17791.9|0
1707412800000|2024-02-08 17:20:00|17810.1|17798.1|17805.3|17793.3|17810.1|17798.1|17801.4|17789.4|0
1707413100000|2024-02-08 17:25:00|17804.9|17792.9|17813.2|17801.2|17820.4|17808.4|17801.9|17789.9|0
1707413400000|2024-02-08 17:30:00|17813.6|17801.6|17809.1|17797.1|17816.6|17804.6|17807.2|17795.2|0
1707413700000|2024-02-08 17:35:00|17809.4|17797.4|17806.7|17794.7|17811.2|17799.2|17802.8|17790.8|0
1707414000000|2024-02-08 17:40:00|17806.9|17794.9|17791.4|17779.4|17807.7|17795.7|17788.2|17776.2|0
1707414300000|2024-02-08 17:45:00|17791.3|17779.3|17782.4|17770.4|17793.6|17781.6|17779.2|17767.2|0
1707414600000|2024-02-08 17:50:00|17782.2|17770.2|17786.7|17774.7|17792.1|17780.1|17782.2|17770.2|0
1707414900000|2024-02-08 17:55:00|17785.9|17773.9|17780.6|17768.6|17785.9|17773.9|17773.8|17761.8|0
1707415200000|2024-02-08 18:00:00|17782.8|17770.8|17804.9|17792.9|17811.5|17799.5|17777.8|17765.8|0
1707415500000|2024-02-08 18:05:00|17804.6|17792.6|17800.3|17788.3|17812.6|17800.6|17794.4|17782.4|0
1707415800000|2024-02-08 18:10:00|17799.6|17787.6|17800.1|17788.1|17803.5|17791.5|17792.9|17780.9|0
1707416100000|2024-02-08 18:15:00|17800.5|17788.5|17791.5|17779.5|17801.6|17789.6|17785.3|17773.3|0
1707416400000|2024-02-08 18:20:00|17791.4|17779.4|17796.8|17784.8|17799.3|17787.3|17790.5|17778.5|0
1707416700000|2024-02-08 18:25:00|17796.5|17784.5|17807.5|17795.5|17808.8|17796.8|17796.5|17784.5|0
1707417000000|2024-02-08 18:30:00|17808.6|17796.6|17806.9|17794.9|17812|17800|17804.9|17792.9|0
1707417300000|2024-02-08 18:35:00|17806.5|17794.5|17814.1|17802.1|17817.5|17805.5|17805.3|17793.3|0
1707417600000|2024-02-08 18:40:00|17813.5|17801.5|17802.4|17790.4|17814.5|17802.5|17801|17789|0
1707417900000|2024-02-08 18:45:00|17802.3|17790.3|17803|17791|17806|17794|17801|17789|0
1707418200000|2024-02-08 18:50:00|17803.3|17791.3|17788.4|17776.4|17803.8|17791.8|17788.1|17776.1|0
1707418500000|2024-02-08 18:55:00|17788.8|17776.8|17793.9|17781.9|17795.9|17783.9|17787.8|17775.8|0
1707418800000|2024-02-08 19:00:00|17794.4|17782.4|17784.9|17772.9|17800.9|17788.9|17783.8|17771.8|0
1707419100000|2024-02-08 19:05:00|17785.4|17773.4|17772.9|17760.9|17790|17778|17768|17756|0
1707419400000|2024-02-08 19:10:00|17774.3|17762.3|17775|17763|17782|17770|17772.1|17760.1|0
1707419700000|2024-02-08 19:15:00|17776.8|17764.8|17785.3|17773.3|17786.6|17774.6|17775.1|17763.1|0
1707420000000|2024-02-08 19:20:00|17785.5|17773.5|17773.3|17761.3|17790.6|17778.6|17772.8|17760.8|0
1707420300000|2024-02-08 19:25:00|17773.1|17761.1|17768.8|17756.8|17777|17765|17767.1|17755.1|0
1707420600000|2024-02-08 19:30:00|17768.6|17756.6|17767.7|17755.7|17776|17764|17764.5|17752.5|0
1707420900000|2024-02-08 19:35:00|17767.6|17755.6|17766.3|17754.3|17768.5|17756.5|17754.1|17742.1|0
1707421200000|2024-02-08 19:40:00|17766.1|17754.1|17775|17763|17776.6|17764.6|17763.6|17751.6|0
1707421500000|2024-02-08 19:45:00|17774.8|17762.8|17776.8|17764.8|17781.3|17769.3|17773.5|17761.5|0
1707421800000|2024-02-08 19:50:00|17776.7|17764.7|17780.1|17768.1|17783.1|17771.1|17775.6|17763.6|0
1707422100000|2024-02-08 19:55:00|17780.8|17768.8|17789.3|17777.3|17793.7|17781.7|17777.6|17765.6|0
1707422400000|2024-02-08 20:00:00|17789.1|17777.1|17791.5|17779.5|17800|17788|17787.8|17775.8|0
1707422700000|2024-02-08 20:05:00|17791.6|17779.6|17792|17780|17798.1|17786.1|17790.7|17778.7|0
1707423000000|2024-02-08 20:10:00|17793.3|17781.3|17795.1|17783.1|17799|17787|17791.6|17779.6|0
1707423300000|2024-02-08 20:15:00|17794.3|17782.3|17792.5|17780.5|17796|17784|17789.2|17777.2|0
1707423600000|2024-02-08 20:20:00|17792.3|17780.3|17799.2|17787.2|17800.6|17788.6|17792.3|17780.3|0
1707423900000|2024-02-08 20:25:00|17799.1|17787.1|17796.6|17784.6|17805.2|17793.2|17791.8|17779.8|0
1707424200000|2024-02-08 20:30:00|17797.7|17785.7|17795.3|17783.3|17801.8|17789.8|17795.1|17783.1|0
1707424500000|2024-02-08 20:35:00|17796.2|17784.2|17789.8|17777.8|17796.7|17784.7|17789.2|17777.2|0
1707424800000|2024-02-08 20:40:00|17789.6|17777.6|17785.3|17773.3|17792.4|17780.4|17783.4|17771.4|0
1707425100000|2024-02-08 20:45:00|17786.2|17774.2|17779.2|17767.2|17791.1|17779.1|17778.2|17766.2|0
1707425400000|2024-02-08 20:50:00|17783.1|17771.1|17778.8|17766.8|17797.1|17785.1|17775.2|17763.2|0
1707425700000|2024-02-08 20:55:00|17780.8|17768.8|17791.4|17779.4|17798.9|17786.9|17778.8|17766.8|0
1707426000000|2024-02-08 21:00:00|17790.7|17778.7|17784.3|17772.3|17790.7|17778.7|17776.4|17764.4|0
1707426300000|2024-02-08 21:05:00|17783.8|17771.8|17780.9|17768.9|17786.8|17774.8|17780.8|17768.8|0
1707426600000|2024-02-08 21:10:00|17781|17769|17780.9|17768.9|17782.4|17770.4|17778.3|17766.3|0
1707426900000|2024-02-08 21:15:00|17780.6|17768.6|17787.6|17775.6|17788.9|17776.9|17780.4|17768.4|0
1707427200000|2024-02-08 21:20:00|17787.5|17775.5|17787.1|17775.1|17788.4|17776.4|17785.8|17773.8|0
1707427500000|2024-02-08 21:25:00|17787|17775|17787.1|17775.1|17787.8|17775.8|17786.1|17774.1|0
1707427800000|2024-02-08 21:30:00|17787.3|17775.3|17787.1|17775.1|17787.4|17775.4|17786|17774|0
1707428100000|2024-02-08 21:35:00|17786.9|17774.9|17786.1|17774.1|17787.1|17775.1|17786|17774|0
1707428400000|2024-02-08 21:40:00|17786|17774|17786.9|17774.9|17787.5|17775.5|17785.8|17773.8|0
1707428700000|2024-02-08 21:45:00|17786.8|17774.8|17788.8|17776.8|17789.5|17777.5|17786.8|17774.8|0
1707429000000|2024-02-08 21:50:00|17788.9|17776.9|17786.9|17774.9|17788.9|17776.9|17786.5|17774.5|0
1707429300000|2024-02-08 21:55:00|17787|17775|17783.8|17771.8|17788.9|17776.9|17783.1|17771.1|0
1707429600000|2024-02-08 22:00:00|17783.7|17771.7|17785.7|17773.7|17785.9|17773.9|17783.5|17771.5|0
1707429900000|2024-02-08 22:05:00|17785.6|17773.6|17789.1|17777.1|17791.6|17779.6|17785.5|17773.5|0
1707430200000|2024-02-08 22:10:00|17789|17777|17788.5|17776.5|17790|17778|17788|17776|0
1707430500000|2024-02-08 22:15:00|17789.8|17777.8|17788.4|17776.4|17789.8|17777.8|17788.3|17776.3|0
1707430800000|2024-02-08 22:20:00|17788.3|17776.3|17788.6|17776.6|17788.9|17776.9|17788.2|17776.2|0
1707431100000|2024-02-08 22:25:00|17787.8|17775.8|17788.2|17776.2|17788.9|17776.9|17787.8|17775.8|0
1707431400000|2024-02-08 22:30:00|17788.4|17776.4|17789.2|17777.2|17789.2|17777.2|17788.3|17776.3|0
1707431700000|2024-02-08 22:35:00|17789.1|17777.1|17789.6|17777.6|17790.2|17778.2|17789.1|17777.1|0
1707432000000|2024-02-08 22:40:00|17788.8|17776.8|17788.5|17776.5|17789.2|17777.2|17787.5|17775.5|0
1707432300000|2024-02-08 22:45:00|17788.4|17776.4|17788.3|17776.3|17789.5|17777.5|17788.2|17776.2|0
1707432600000|2024-02-08 22:50:00|17788.6|17776.6|17787.8|17775.8|17788.8|17776.8|17787.6|17775.6|0
1707432900000|2024-02-08 22:55:00|17787.9|17775.9|17788.1|17776.1|17788.1|17776.1|17786.9|17774.9|0
1707433200000|2024-02-08 23:00:00|17788.5|17776.5|17784.5|17772.5|17788.5|17776.5|17779.4|17767.4|0
1707433500000|2024-02-08 23:05:00|17784.6|17772.6|17787.8|17775.8|17789.3|17777.3|17784.4|17772.4|0
1707433800000|2024-02-08 23:10:00|17787.9|17775.9|17782.5|17770.5|17788.6|17776.6|17782.1|17770.1|0
1707434100000|2024-02-08 23:15:00|17782.6|17770.6|17787.8|17775.8|17788|17776|17782.6|17770.6|0
1707434400000|2024-02-08 23:20:00|17787.5|17775.5|17788|17776|17789.5|17777.5|17786.5|17774.5|0
1707434700000|2024-02-08 23:25:00|17788.6|17776.6|17788.3|17776.3|17790.3|17778.3|17787.6|17775.6|0
1707435000000|2024-02-08 23:30:00|17788.5|17776.5|17789.9|17777.9|17791.3|17779.3|17788.3|17776.3|0
1707435300000|2024-02-08 23:35:00|17789.8|17777.8|17793.3|17781.3|17793.4|17781.4|17789.5|17777.5|0
1707435600000|2024-02-08 23:40:00|17793|17781|17793.9|17781.9|17794.6|17782.6|17791.8|17779.8|0
1707435900000|2024-02-08 23:45:00|17793.8|17781.8|17794.8|17782.8|17797.3|17785.3|17793|17781|0
1707436200000|2024-02-08 23:50:00|17794.6|17782.6|17793.4|17781.4|17794.9|17782.9|17790.6|17778.6|0
1707436500000|2024-02-08 23:55:00|17793.3|17781.3|17793.9|17781.9|17795.3|17783.3|17791.6|17779.6|0
1707436800000|2024-02-09 00:00:00|17793.8|17781.8|17798|17786|17799|17787|17789.9|17777.9|0
1707437100000|2024-02-09 00:05:00|17798.5|17786.5|17802.5|17790.5|17803.8|17791.8|17796.9|17784.9|0
1707437400000|2024-02-09 00:10:00|17802.9|17790.9|17799|17787|17803.8|17791.8|17798.1|17786.1|0
1707437700000|2024-02-09 00:15:00|17799.1|17787.1|17798|17786|17799.1|17787.1|17794.4|17782.4|0
1707438000000|2024-02-09 00:20:00|17797.9|17785.9|17796.3|17784.3|17799.4|17787.4|17795.5|17783.5|0
1707438300000|2024-02-09 00:25:00|17796.4|17784.4|17796.9|17784.9|17799.3|17787.3|17794.5|17782.5|0
1707438600000|2024-02-09 00:30:00|17797|17785|17795.3|17783.3|17798.3|17786.3|17794.1|17782.1|0
1707438900000|2024-02-09 00:35:00|17795.1|17783.1|17798.5|17786.5|17798.6|17786.6|17794.5|17782.5|0
1707439200000|2024-02-09 00:40:00|17798.4|17786.4|17800.5|17788.5|17800.8|17788.8|17796.5|17784.5|0
1707439500000|2024-02-09 00:45:00|17800.4|17788.4|17792.3|17780.3|17800.4|17788.4|17792.3|17780.3|0
1707439800000|2024-02-09 00:50:00|17792.1|17780.1|17790.8|17778.8|17793|17781|17790.8|17778.8|0
1707440100000|2024-02-09 00:55:00|17790.6|17778.6|17786|17774|17791.5|17779.5|17785.3|17773.3|0
1707440400000|2024-02-09 01:00:00|17785.8|17773.8|17789.4|17777.4|17791.9|17779.9|17785.8|17773.8|0
1707440700000|2024-02-09 01:05:00|17789.3|17777.3|17786.1|17774.1|17791|17779|17784.5|17772.5|0
1707441000000|2024-02-09 01:10:00|17786|17774|17788|17776|17791|17779|17786|17774|0
1707441300000|2024-02-09 01:15:00|17787.8|17775.8|17790.5|17778.5|17790.5|17778.5|17784.5|17772.5|0
1707441600000|2024-02-09 01:20:00|17790.6|17778.6|17785.9|17773.9|17790.6|17778.6|17784.6|17772.6|0
1707441900000|2024-02-09 01:25:00|17786|17774|17785|17773|17786.5|17774.5|17783|17771|0
1707442200000|2024-02-09 01:30:00|17785.1|17773.1|17784|17772|17785.1|17773.1|17779.8|17767.8|0
1707442500000|2024-02-09 01:35:00|17783.8|17771.8|17785.8|17773.8|17785.9|17773.9|17782.8|17770.8|0
1707442800000|2024-02-09 01:40:00|17785.6|17773.6|17784.8|17772.8|17786.8|17774.8|17782.5|17770.5|0
1707443100000|2024-02-09 01:45:00|17784.3|17772.3|17782.8|17770.8|17785.9|17773.9|17781.5|17769.5|0
1707443400000|2024-02-09 01:50:00|17782.9|17770.9|17781.5|17769.5|17785|17773|17780.4|17768.4|0
1707443700000|2024-02-09 01:55:00|17781|17769|17781.6|17769.6|17782|17770|17779.1|17767.1|0
1707444000000|2024-02-09 02:00:00|17780.6|17768.6|17780.3|17768.3|17782.5|17770.5|17780.1|17768.1|0
1707444300000|2024-02-09 02:05:00|17780.4|17768.4|17782.3|17770.3|17783|17771|17780.3|17768.3|0
1707444600000|2024-02-09 02:10:00|17782.1|17770.1|17785.4|17773.4|17785.5|17773.5|17782.1|17770.1|0
1707444900000|2024-02-09 02:15:00|17786|17774|17788|17776|17788.4|17776.4|17784.1|17772.1|0
1707445200000|2024-02-09 02:20:00|17787.9|17775.9|17788.9|17776.9|17789.6|17777.6|17787.5|17775.5|0
1707445500000|2024-02-09 02:25:00|17788.4|17776.4|17786.3|17774.3|17789.4|17777.4|17785.9|17773.9|0
1707445800000|2024-02-09 02:30:00|17786.1|17774.1|17785.5|17773.5|17786.9|17774.9|17784.6|17772.6|0
1707446100000|2024-02-09 02:35:00|17785|17773|17788.5|17776.5|17789.5|17777.5|17784.5|17772.5|0
1707446400000|2024-02-09 02:40:00|17788.6|17776.6|17787.8|17775.8|17788.6|17776.6|17785|17773|0
1707446700000|2024-02-09 02:45:00|17787.6|17775.6|17788|17776|17788.9|17776.9|17786.8|17774.8|0
1707447000000|2024-02-09 02:50:00|17787.9|17775.9|17788.6|17776.6|17790.9|17778.9|17787.3|17775.3|0
1707447300000|2024-02-09 02:55:00|17788.8|17776.8|17787.4|17775.4|17788.8|17776.8|17786.5|17774.5|0
1707447600000|2024-02-09 03:00:00|17787.3|17775.3|17791.5|17779.5|17791.5|17779.5|17787|17775|0
1707447900000|2024-02-09 03:05:00|17791.6|17779.6|17792.9|17780.9|17792.9|17780.9|17790.3|17778.3|0
1707448200000|2024-02-09 03:10:00|17792.6|17780.6|17791.9|17779.9|17792.6|17780.6|17790.1|17778.1|0
1707448500000|2024-02-09 03:15:00|17791.8|17779.8|17790.4|17778.4|17792.1|17780.1|17789.8|17777.8|0
1707448800000|2024-02-09 03:20:00|17790.5|17778.5|17791.1|17779.1|17792.3|17780.3|17790.3|17778.3|0
1707449100000|2024-02-09 03:25:00|17791.3|17779.3|17792.5|17780.5|17793.5|17781.5|17790.3|17778.3|0
1707449400000|2024-02-09 03:30:00|17792.3|17780.3|17789.4|17777.4|17792.4|17780.4|17788.5|17776.5|0
1707449700000|2024-02-09 03:35:00|17789.3|17777.3|17793.5|17781.5|17793.5|17781.5|17789.3|17777.3|0
1707450000000|2024-02-09 03:40:00|17793.4|17781.4|17793.8|17781.8|17794|17782|17791.3|17779.3|0
1707450300000|2024-02-09 03:45:00|17793.9|17781.9|17793.4|17781.4|17793.9|17781.9|17791.8|17779.8|0
1707450600000|2024-02-09 03:50:00|17793.3|17781.3|17795.1|17783.1|17796|17784|17792.1|17780.1|0
1707450900000|2024-02-09 03:55:00|17795|17783|17795.8|17783.8|17796.4|17784.4|17794.1|17782.1|0
1707451200000|2024-02-09 04:00:00|17795.9|17783.9|17793.8|17781.8|17796.5|17784.5|17793.5|17781.5|0
1707451500000|2024-02-09 04:05:00|17793.9|17781.9|17793.8|17781.8|17794.5|17782.5|17793.1|17781.1|0
1707451800000|2024-02-09 04:10:00|17793.9|17781.9|17792.9|17780.9|17794.5|17782.5|17792.9|17780.9|0
1707452100000|2024-02-09 04:15:00|17793|17781|17794.6|17782.6|17795.5|17783.5|17792.6|17780.6|0
1707452400000|2024-02-09 04:20:00|17794.8|17782.8|17794.9|17782.9|17796.4|17784.4|17794.5|17782.5|0
1707452700000|2024-02-09 04:25:00|17795|17783|17793|17781|17795.9|17783.9|17793|17781|0
1707453000000|2024-02-09 04:30:00|17793.3|17781.3|17793.6|17781.6|17794.3|17782.3|17792.9|17780.9|0
1707453300000|2024-02-09 04:35:00|17794|17782|17792.6|17780.6|17794.1|17782.1|17791.6|17779.6|0
1707453600000|2024-02-09 04:40:00|17792.5|17780.5|17794.8|17782.8|17795.1|17783.1|17792.1|17780.1|0
1707453900000|2024-02-09 04:45:00|17794.6|17782.6|17794|17782|17794.9|17782.9|17793.3|17781.3|0
1707454200000|2024-02-09 04:50:00|17793.9|17781.9|17793.8|17781.8|17794.5|17782.5|17792.9|17780.9|0
1707454500000|2024-02-09 04:55:00|17793.9|17781.9|17790.9|17778.9|17793.9|17781.9|17790.3|17778.3|0
1707454800000|2024-02-09 05:00:00|17790.6|17778.6|17793.9|17781.9|17793.9|17781.9|17790.4|17778.4|0
1707455100000|2024-02-09 05:05:00|17794|17782|17796|17784|17796|17784|17792.9|17780.9|0
1707455400000|2024-02-09 05:10:00|17795.9|17783.9|17795.5|17783.5|17796.3|17784.3|17794.6|17782.6|0
1707455700000|2024-02-09 05:15:00|17795.6|17783.6|17795.4|17783.4|17796.3|17784.3|17794.9|17782.9|0
1707456000000|2024-02-09 05:20:00|17795.3|17783.3|17796.1|17784.1|17796.1|17784.1|17794.6|17782.6|0
1707456300000|2024-02-09 05:25:00|17796|17784|17796|17784|17797.5|17785.5|17796|17784|0
1707456600000|2024-02-09 05:30:00|17796.1|17784.1|17796.4|17784.4|17797.5|17785.5|17795.8|17783.8|0
1707456900000|2024-02-09 05:35:00|17796.5|17784.5|17794.1|17782.1|17796.5|17784.5|17792.3|17780.3|0
1707457200000|2024-02-09 05:40:00|17794|17782|17794.5|17782.5|17795.4|17783.4|17793.9|17781.9|0
1707457500000|2024-02-09 05:45:00|17794.6|17782.6|17791|17779|17795.3|17783.3|17791|17779|0
1707457800000|2024-02-09 05:50:00|17790.9|17778.9|17791.5|17779.5|17792.3|17780.3|17790.9|17778.9|0
1707458100000|2024-02-09 05:55:00|17791.4|17779.4|17790|17778|17791.6|17779.6|17788.5|17776.5|0
1707458400000|2024-02-09 06:00:00|17790.3|17778.3|17790.5|17778.5|17792.4|17780.4|17789.9|17777.9|0
1707458700000|2024-02-09 06:05:00|17790.6|17778.6|17790|17778|17791.3|17779.3|17789.5|17777.5|0
1707459000000|2024-02-09 06:10:00|17790.1|17778.1|17791.8|17779.8|17791.8|17779.8|17789.3|17777.3|0
1707459300000|2024-02-09 06:15:00|17791.6|17779.6|17790.5|17778.5|17791.6|17779.6|17790.3|17778.3|0
1707459600000|2024-02-09 06:20:00|17790.4|17778.4|17788.8|17776.8|17791|17779|17787.6|17775.6|0
1707459900000|2024-02-09 06:25:00|17788.9|17776.9|17787.3|17775.3|17789.6|17777.6|17786.4|17774.4|0
1707460200000|2024-02-09 06:30:00|17787.1|17775.1|17792.8|17780.8|17792.8|17780.8|17786.5|17774.5|0
1707460500000|2024-02-09 06:35:00|17792.6|17780.6|17792.3|17780.3|17793.3|17781.3|17791.5|17779.5|0
1707460800000|2024-02-09 06:40:00|17792.4|17780.4|17790.4|17778.4|17793.1|17781.1|17790|17778|0
1707461100000|2024-02-09 06:45:00|17790.8|17778.8|17791.3|17779.3|17792.3|17780.3|17790|17778|0
1707461400000|2024-02-09 06:50:00|17791.1|17779.1|17789.5|17777.5|17792.5|17780.5|17787.9|17775.9|0
1707461700000|2024-02-09 06:55:00|17789.4|17777.4|17788.3|17776.3|17789.8|17777.8|17788|17776|0
1707462000000|2024-02-09 07:00:00|17789.3|17777.3|17795.4|17783.4|17795.8|17783.8|17789|17777|0
1707462300000|2024-02-09 07:05:00|17795.3|17783.3|17790.3|17778.3|17795.3|17783.3|17789.3|17777.3|0
1707462600000|2024-02-09 07:10:00|17790.1|17778.1|17794.8|17782.8|17795.5|17783.5|17789.9|17777.9|0
1707462900000|2024-02-09 07:15:00|17794.9|17782.9|17798.9|17786.9|17800.5|17788.5|17794.4|17782.4|0
1707463200000|2024-02-09 07:20:00|17798.8|17786.8|17806.9|17794.9|17807|17795|17798.8|17786.8|0
1707463500000|2024-02-09 07:25:00|17806.8|17794.8|17808|17796|17810|17798|17806.5|17794.5|0
1707463800000|2024-02-09 07:30:00|17807.8|17795.8|17805.8|17793.8|17807.8|17795.8|17805|17793|0
1707464100000|2024-02-09 07:35:00|17805.9|17793.9|17807.6|17795.6|17808.4|17796.4|17805.8|17793.8|0
1707464400000|2024-02-09 07:40:00|17808.4|17796.4|17807.4|17795.4|17811.5|17799.5|17806.9|17794.9|0
1707464700000|2024-02-09 07:45:00|17807.3|17795.3|17810.4|17798.4|17811|17799|17806.5|17794.5|0
1707465000000|2024-02-09 07:50:00|17810.5|17798.5|17809.8|17797.8|17813.5|17801.5|17809.6|17797.6|0
1707465300000|2024-02-09 07:55:00|17809.6|17797.6|17812.9|17800.9|17813.3|17801.3|17809|17797|0
1707465600000|2024-02-09 08:00:00|17813.5|17801.5|17834.6|17822.6|17835.8|17823.8|17813.3|17801.3|0
1707465900000|2024-02-09 08:05:00|17833.9|17821.9|17828.3|17816.3|17833.9|17821.9|17820|17808|0
1707466200000|2024-02-09 08:10:00|17827.1|17815.1|17829.3|17817.3|17830.3|17818.3|17822.9|17810.9|0
1707466500000|2024-02-09 08:15:00|17828.4|17816.4|17828.4|17816.4|17831|17819|17824.5|17812.5|0
1707466800000|2024-02-09 08:20:00|17828.5|17816.5|17835.4|17823.4|17836.3|17824.3|17828.5|17816.5|0
1707467100000|2024-02-09 08:25:00|17836.8|17824.8|17849.5|17837.5|17852.8|17840.8|17834.4|17822.4|0
1707467400000|2024-02-09 08:30:00|17850.5|17838.5|17845.8|17833.8|17851|17839|17841.8|17829.8|0
1707467700000|2024-02-09 08:35:00|17845.5|17833.5|17843.6|17831.6|17849.3|17837.3|17843|17831|0
1707468000000|2024-02-09 08:40:00|17843.5|17831.5|17837.9|17825.9|17847.3|17835.3|17836.8|17824.8|0
1707468300000|2024-02-09 08:45:00|17837.1|17825.1|17838.4|17826.4|17841.3|17829.3|17835.5|17823.5|0
1707468600000|2024-02-09 08:50:00|17838.5|17826.5|17841.5|17829.5|17842.4|17830.4|17837.3|17825.3|0
1707468900000|2024-02-09 08:55:00|17841.6|17829.6|17846.3|17834.3|17846.3|17834.3|17838.4|17826.4|0
1707469200000|2024-02-09 09:00:00|17844.8|17832.8|17835.3|17823.3|17845|17833|17832.8|17820.8|0
1707469500000|2024-02-09 09:05:00|17835.4|17823.4|17827|17815|17835.4|17823.4|17826.5|17814.5|0
1707469800000|2024-02-09 09:10:00|17827.5|17815.5|17816|17804|17829.9|17817.9|17816|17804|0
1707470100000|2024-02-09 09:15:00|17815.4|17803.4|17816.3|17804.3|17822.8|17810.8|17811.3|17799.3|0
1707470400000|2024-02-09 09:20:00|17815.4|17803.4|17823.3|17811.3|17823.3|17811.3|17814.5|17802.5|0
1707470700000|2024-02-09 09:25:00|17823.5|17811.5|17823.5|17811.5|17824.8|17812.8|17820.3|17808.3|0
1707471000000|2024-02-09 09:30:00|17823.3|17811.3|17825.4|17813.4|17825.6|17813.6|17820.3|17808.3|0
1707471300000|2024-02-09 09:35:00|17825|17813|17829.3|17817.3|17830|17818|17819.8|17807.8|0
1707471600000|2024-02-09 09:40:00|17829.4|17817.4|17826.3|17814.3|17829.8|17817.8|17823.9|17811.9|0
1707471900000|2024-02-09 09:45:00|17825.6|17813.6|17827.9|17815.9|17833.3|17821.3|17824|17812|0
1707472200000|2024-02-09 09:50:00|17827.5|17815.5|17828.9|17816.9|17831.4|17819.4|17826.5|17814.5|0
1707472500000|2024-02-09 09:55:00|17828.3|17816.3|17831.3|17819.3|17832.3|17820.3|17827.5|17815.5|0
1707472800000|2024-02-09 10:00:00|17830.5|17818.5|17838.3|17826.3|17838.6|17826.6|17829|17817|0
1707473100000|2024-02-09 10:05:00|17838.4|17826.4|17837.8|17825.8|17838.8|17826.8|17833.8|17821.8|0
1707473400000|2024-02-09 10:10:00|17837.6|17825.6|17837.3|17825.3|17838.3|17826.3|17834|17822|0
1707473700000|2024-02-09 10:15:00|17837.1|17825.1|17843.5|17831.5|17844|17832|17836|17824|0
1707474000000|2024-02-09 10:20:00|17843.6|17831.6|17841.5|17829.5|17845.8|17833.8|17841.1|17829.1|0
1707474300000|2024-02-09 10:25:00|17841.8|17829.8|17842.4|17830.4|17842.4|17830.4|17838.8|17826.8|0
1707474600000|2024-02-09 10:30:00|17842.1|17830.1|17840.8|17828.8|17845|17833|17840.6|17828.6|0
1707474900000|2024-02-09 10:35:00|17841.3|17829.3|17840.4|17828.4|17842.1|17830.1|17839|17827|0
1707475200000|2024-02-09 10:40:00|17840.8|17828.8|17842.5|17830.5|17847.3|17835.3|17840.3|17828.3|0
1707475500000|2024-02-09 10:45:00|17842.4|17830.4|17842.3|17830.3|17843.6|17831.6|17840.5|17828.5|0
1707475800000|2024-02-09 10:50:00|17842.5|17830.5|17839.9|17827.9|17843|17831|17838.3|17826.3|0
1707476100000|2024-02-09 10:55:00|17839.5|17827.5|17840.8|17828.8|17841.1|17829.1|17836.8|17824.8|0
1707476400000|2024-02-09 11:00:00|17841|17829|17829.6|17817.6|17841.3|17829.3|17826.6|17814.6|0
1707476700000|2024-02-09 11:05:00|17829.4|17817.4|17833.8|17821.8|17835.5|17823.5|17827.3|17815.3|0
1707477000000|2024-02-09 11:10:00|17834|17822|17832.3|17820.3|17835.8|17823.8|17830.6|17818.6|0
1707477300000|2024-02-09 11:15:00|17832|17820|17832.9|17820.9|17834.3|17822.3|17830.9|17818.9|0
1707477600000|2024-02-09 11:20:00|17832.8|17820.8|17833.8|17821.8|17833.8|17821.8|17828|17816|0
1707477900000|2024-02-09 11:25:00|17833.5|17821.5|17838.1|17826.1|17838.9|17826.9|17830.1|17818.1|0
1707478200000|2024-02-09 11:30:00|17838.5|17826.5|17841.5|17829.5|17842.6|17830.6|17838.5|17826.5|0
1707478500000|2024-02-09 11:35:00|17841.6|17829.6|17845|17833|17845.4|17833.4|17841.6|17829.6|0
1707478800000|2024-02-09 11:40:00|17845.1|17833.1|17846.6|17834.6|17849.3|17837.3|17843.5|17831.5|0
1707479100000|2024-02-09 11:45:00|17846.5|17834.5|17842|17830|17848.4|17836.4|17839.5|17827.5|0
1707479400000|2024-02-09 11:50:00|17842.1|17830.1|17839.3|17827.3|17842.9|17830.9|17838.4|17826.4|0
1707479700000|2024-02-09 11:55:00|17839.1|17827.1|17844.9|17832.9|17845.5|17833.5|17839|17827|0
1707480000000|2024-02-09 12:00:00|17845.1|17833.1|17854.3|17842.3|17857.5|17845.5|17844.8|17832.8|0
1707480300000|2024-02-09 12:05:00|17854.1|17842.1|17850.8|17838.8|17854.5|17842.5|17847.9|17835.9|0
1707480600000|2024-02-09 12:10:00|17850.5|17838.5|17852.3|17840.3|17854.6|17842.6|17850|17838|0
1707480900000|2024-02-09 12:15:00|17852.1|17840.1|17852|17840|17853.5|17841.5|17849.6|17837.6|0
1707481200000|2024-02-09 12:20:00|17852.5|17840.5|17862.8|17850.8|17865.5|17853.5|17851.8|17839.8|0
1707481500000|2024-02-09 12:25:00|17862.9|17850.9|17859.3|17847.3|17864.3|17852.3|17858|17846|0
1707481800000|2024-02-09 12:30:00|17859.1|17847.1|17857.5|17845.5|17863.5|17851.5|17856.3|17844.3|0
1707482100000|2024-02-09 12:35:00|17857.4|17845.4|17854.9|17842.9|17857.4|17845.4|17850.8|17838.8|0
1707482400000|2024-02-09 12:40:00|17855|17843|17856.5|17844.5|17857.8|17845.8|17851.4|17839.4|0
1707482700000|2024-02-09 12:45:00|17856.8|17844.8|17854.3|17842.3|17857.8|17845.8|17852.1|17840.1|0
1707483000000|2024-02-09 12:50:00|17853.8|17841.8|17851|17839|17855.1|17843.1|17847.8|17835.8|0
1707483300000|2024-02-09 12:55:00|17851.1|17839.1|17842.3|17830.3|17851.3|17839.3|17841.3|17829.3|0
1707483600000|2024-02-09 13:00:00|17842|17830|17842.5|17830.5|17845.8|17833.8|17834|17822|0
1707483900000|2024-02-09 13:05:00|17842|17830|17838|17826|17844.6|17832.6|17836.5|17824.5|0
1707484200000|2024-02-09 13:10:00|17838.1|17826.1|17835.5|17823.5|17841.5|17829.5|17835|17823|0
1707484500000|2024-02-09 13:15:00|17835.3|17823.3|17840.5|17828.5|17840.5|17828.5|17833.8|17821.8|0
1707484800000|2024-02-09 13:20:00|17840.6|17828.6|17840|17828|17842.9|17830.9|17838.4|17826.4|0
1707485100000|2024-02-09 13:25:00|17839.8|17827.8|17839.1|17827.1|17842.6|17830.6|17837.5|17825.5|0
1707485400000|2024-02-09 13:30:00|17838.9|17826.9|17869.5|17857.5|17897.8|17885.8|17829.6|17817.6|0
1707485700000|2024-02-09 13:35:00|17870.6|17858.6|17867.5|17855.5|17880.9|17868.9|17858.8|17846.8|0
1707486000000|2024-02-09 13:40:00|17867.8|17855.8|17860.8|17848.8|17867.8|17855.8|17846.9|17834.9|0
1707486300000|2024-02-09 13:45:00|17860.9|17848.9|17862.9|17850.9|17867.4|17855.4|17848.8|17836.8|0
1707486600000|2024-02-09 13:50:00|17863|17851|17859|17847|17864.1|17852.1|17855.4|17843.4|0
1707486900000|2024-02-09 13:55:00|17859.4|17847.4|17857|17845|17862.3|17850.3|17856|17844|0
1707487200000|2024-02-09 14:00:00|17853.8|17841.8|17851|17839|17856.6|17844.6|17849.5|17837.5|0
1707487500000|2024-02-09 14:05:00|17850.8|17838.8|17851.3|17839.3|17852.9|17840.9|17843.1|17831.1|0
1707487800000|2024-02-09 14:10:00|17851.1|17839.1|17859|17847|17859.5|17847.5|17851.1|17839.1|0
1707488100000|2024-02-09 14:15:00|17858.9|17846.9|17856.5|17844.5|17859|17847|17853.5|17841.5|0
1707488400000|2024-02-09 14:20:00|17856.6|17844.6|17841.9|17829.9|17856.8|17844.8|17840.8|17828.8|0
1707488700000|2024-02-09 14:25:00|17841|17829|17836.1|17824.1|17842.1|17830.1|17830.3|17818.3|0
1707489000000|2024-02-09 14:30:00|17836.6|17824.6|17825.3|17813.3|17837.3|17825.3|17812.4|17800.4|0
1707489300000|2024-02-09 14:35:00|17822.5|17810.5|17815.5|17803.5|17829.4|17817.4|17802.1|17790.1|0
1707489600000|2024-02-09 14:40:00|17815.8|17803.8|17826.4|17814.4|17826.4|17814.4|17803.5|17791.5|0
1707489900000|2024-02-09 14:45:00|17827|17815|17832.5|17820.5|17838.3|17826.3|17823.8|17811.8|0
1707490200000|2024-02-09 14:50:00|17832.1|17820.1|17839.4|17827.4|17842.8|17830.8|17824.5|17812.5|0
1707490500000|2024-02-09 14:55:00|17840.1|17828.1|17867|17855|17867|17855|17835.3|17823.3|0
1707490800000|2024-02-09 15:00:00|17871.5|17859.5|17858.5|17846.5|17877.9|17865.9|17854|17842|0
1707491100000|2024-02-09 15:05:00|17858|17846|17868.6|17856.6|17873.8|17861.8|17849.9|17837.9|0
1707491400000|2024-02-09 15:10:00|17869.8|17857.8|17862|17850|17874.9|17862.9|17854.6|17842.6|0
1707491700000|2024-02-09 15:15:00|17861.8|17849.8|17881.4|17869.4|17893.4|17881.4|17859.8|17847.8|0
1707492000000|2024-02-09 15:20:00|17883.3|17871.3|17888.7|17876.7|17890.3|17878.3|17879.4|17867.4|0
1707492300000|2024-02-09 15:25:00|17888.2|17876.2|17896.8|17884.8|17897.1|17885.1|17884.4|17872.4|0
1707492600000|2024-02-09 15:30:00|17900.2|17888.2|17905.1|17893.1|17910.3|17898.3|17889.3|17877.3|0
1707492900000|2024-02-09 15:35:00|17906.1|17894.1|17910.2|17898.2|17920.2|17908.2|17903.1|17891.1|0
1707493200000|2024-02-09 15:40:00|17910.1|17898.1|17914.2|17902.2|17919.2|17907.2|17904.1|17892.1|0
1707493500000|2024-02-09 15:45:00|17915.4|17903.4|17920.1|17908.1|17924.1|17912.1|17911.9|17899.9|0
1707493800000|2024-02-09 15:50:00|17920.3|17908.3|17916.3|17904.3|17922.9|17910.9|17914.9|17902.9|0
1707494100000|2024-02-09 15:55:00|17916.9|17904.9|17920.4|17908.4|17921.4|17909.4|17905.2|17893.2|0
1707494400000|2024-02-09 16:00:00|17921.3|17909.3|17925.2|17913.2|17929.9|17917.9|17918.1|17906.1|0
1707494700000|2024-02-09 16:05:00|17925.6|17913.6|17923.6|17911.6|17933.8|17921.8|17919.9|17907.9|0
1707495000000|2024-02-09 16:10:00|17923.4|17911.4|17927.3|17915.3|17934.4|17922.4|17922.3|17910.3|0
1707495300000|2024-02-09 16:15:00|17927.9|17915.9|17923.6|17911.6|17929.6|17917.6|17911.1|17899.1|0
1707495600000|2024-02-09 16:20:00|17922.9|17910.9|17918.3|17906.3|17929.1|17917.1|17918.2|17906.2|0
1707495900000|2024-02-09 16:25:00|17917.9|17905.9|17911.2|17899.2|17922.1|17910.1|17903.8|17891.8|0
1707496200000|2024-02-09 16:30:00|17912.2|17900.2|17908.3|17896.3|17915.6|17903.6|17904.4|17892.4|0
1707496500000|2024-02-09 16:35:00|17907.6|17895.6|17915.1|17903.1|17916.4|17904.4|17894.9|17882.9|0
1707496800000|2024-02-09 16:40:00|17912.7|17900.7|17919.8|17907.8|17922.2|17910.2|17912.3|17900.3|0
1707497100000|2024-02-09 16:45:00|17920.6|17908.6|17924.6|17912.6|17929.1|17917.1|17917.1|17905.1|0
1707497400000|2024-02-09 16:50:00|17925.5|17913.5|17919.8|17907.8|17930.3|17918.3|17916.5|17904.5|0
1707497700000|2024-02-09 16:55:00|17919.6|17907.6|17918.1|17906.1|17927.3|17915.3|17916.1|17904.1|0
1707498000000|2024-02-09 17:00:00|17917.3|17905.3|17911.8|17899.8|17921.6|17909.6|17911.5|17899.5|0
1707498300000|2024-02-09 17:05:00|17911.6|17899.6|17911.2|17899.2|17913|17901|17906.2|17894.2|0
1707498600000|2024-02-09 17:10:00|17911|17899|17910.7|17898.7|17914.7|17902.7|17905.3|17893.3|0
1707498900000|2024-02-09 17:15:00|17910.5|17898.5|17905.2|17893.2|17914|17902|17903.8|17891.8|0
1707499200000|2024-02-09 17:20:00|17905|17893|17914.1|17902.1|17914.1|17902.1|17905|17893|0
1707499500000|2024-02-09 17:25:00|17915.3|17903.3|17928|17916|17928.1|17916.1|17914.7|17902.7|0
1707499800000|2024-02-09 17:30:00|17928.1|17916.1|17929.2|17917.2|17933|17921|17923.2|17911.2|0
1707500100000|2024-02-09 17:35:00|17928.7|17916.7|17924.5|17912.5|17931.5|17919.5|17921.2|17909.2|0
1707500400000|2024-02-09 17:40:00|17925.3|17913.3|17933.7|17921.7|17934.5|17922.5|17925.3|17913.3|0
1707500700000|2024-02-09 17:45:00|17934|17922|17938.1|17926.1|17939|17927|17930.5|17918.5|0
1707501000000|2024-02-09 17:50:00|17938.8|17926.8|17947.8|17935.8|17952.6|17940.6|17936.7|17924.7|0
1707501300000|2024-02-09 17:55:00|17948.5|17936.5|17949.8|17937.8|17950.8|17938.8|17945.2|17933.2|0
1707501600000|2024-02-09 18:00:00|17948.9|17936.9|17950.5|17938.5|17952.7|17940.7|17945.8|17933.8|0
1707501900000|2024-02-09 18:05:00|17950.2|17938.2|17948.5|17936.5|17952.2|17940.2|17946|17934|0
1707502200000|2024-02-09 18:10:00|17949.2|17937.2|17950.4|17938.4|17958|17946|17948.9|17936.9|0
1707502500000|2024-02-09 18:15:00|17950.7|17938.7|17949.8|17937.8|17951|17939|17945.7|17933.7|0
1707502800000|2024-02-09 18:20:00|17950.5|17938.5|17952.4|17940.4|17955.3|17943.3|17950.2|17938.2|0
1707503100000|2024-02-09 18:25:00|17952.3|17940.3|17960.8|17948.8|17964.7|17952.7|17950|17938|0
1707503400000|2024-02-09 18:30:00|17961.4|17949.4|17967.9|17955.9|17969.3|17957.3|17958|17946|0
1707503700000|2024-02-09 18:35:00|17967.5|17955.5|17966.5|17954.5|17968.3|17956.3|17961.3|17949.3|0
1707504000000|2024-02-09 18:40:00|17966.2|17954.2|17957.5|17945.5|17966.3|17954.3|17955.3|17943.3|0
1707504300000|2024-02-09 18:45:00|17957.4|17945.4|17958.8|17946.8|17961|17949|17956.2|17944.2|0
1707504600000|2024-02-09 18:50:00|17958.7|17946.7|17962|17950|17963|17951|17951.9|17939.9|0
1707504900000|2024-02-09 18:55:00|17961.8|17949.8|17963.4|17951.4|17966.3|17954.3|17958.7|17946.7|0
1707505200000|2024-02-09 19:00:00|17963.3|17951.3|17962.4|17950.4|17964.2|17952.2|17954.9|17942.9|0
1707505500000|2024-02-09 19:05:00|17963.4|17951.4|17956.9|17944.9|17965.5|17953.5|17955.5|17943.5|0
1707505800000|2024-02-09 19:10:00|17956.8|17944.8|17962.5|17950.5|17962.8|17950.8|17956.8|17944.8|0
1707506100000|2024-02-09 19:15:00|17961.5|17949.5|17964.2|17952.2|17965.4|17953.4|17958.9|17946.9|0
1707506400000|2024-02-09 19:20:00|17964.5|17952.5|17967.7|17955.7|17970.3|17958.3|17962.1|17950.1|0
1707506700000|2024-02-09 19:25:00|17967.6|17955.6|17975.1|17963.1|17975.7|17963.7|17967.6|17955.6|0
1707507000000|2024-02-09 19:30:00|17975.3|17963.3|17979|17967|17980|17968|17974.8|17962.8|0
1707507300000|2024-02-09 19:35:00|17979.1|17967.1|17976.6|17964.6|17980.2|17968.2|17972.8|17960.8|0
1707507600000|2024-02-09 19:40:00|17977.5|17965.5|17990.2|17978.2|17990.7|17978.7|17977.3|17965.3|0
1707507900000|2024-02-09 19:45:00|17990.1|17978.1|17987.1|17975.1|17995.1|17983.1|17986|17974|0
1707508200000|2024-02-09 19:50:00|17987.5|17975.5|17986.8|17974.8|17989.5|17977.5|17982|17970|0
1707508500000|2024-02-09 19:55:00|17987|17975|17979.8|17967.8|17987|17975|17979|17967|0
1707508800000|2024-02-09 20:00:00|17980|17968|17961.5|17949.5|17981.3|17969.3|17957.6|17945.6|0
1707509100000|2024-02-09 20:05:00|17961.8|17949.8|17962.7|17950.7|17967.1|17955.1|17957.8|17945.8|0
1707509400000|2024-02-09 20:10:00|17963|17951|17970.3|17958.3|17970.7|17958.7|17963|17951|0
1707509700000|2024-02-09 20:15:00|17970.6|17958.6|17976|17964|17977.5|17965.5|17969.1|17957.1|0
1707510000000|2024-02-09 20:20:00|17976.3|17964.3|17967.1|17955.1|17977.2|17965.2|17963|17951|0
1707510300000|2024-02-09 20:25:00|17966.6|17954.6|17966.3|17954.3|17968.8|17956.8|17960.3|17948.3|0
1707510600000|2024-02-09 20:30:00|17965.6|17953.6|17960|17948|17966.1|17954.1|17956.1|17944.1|0
1707510900000|2024-02-09 20:35:00|17959.7|17947.7|17964.7|17952.7|17967.1|17955.1|17959.5|17947.5|0
1707511200000|2024-02-09 20:40:00|17965.7|17953.7|17963.8|17951.8|17970|17958|17962.5|17950.5|0
1707511500000|2024-02-09 20:45:00|17962.7|17950.7|17960.6|17948.6|17967.1|17955.1|17960.3|17948.3|0
1707511800000|2024-02-09 20:50:00|17958.3|17946.3|17960.3|17948.3|17968.2|17956.2|17956.6|17944.6|0
1707512100000|2024-02-09 20:55:00|17967.5|17955.5|17964|17952|17974|17962|17960.2|17948.2|0
1707512400000|2024-02-09 21:00:00|17963.7|17951.7|17957|17945|17966.5|17954.5|17955.7|17943.7|0
1707512700000|2024-02-09 21:05:00|17956.4|17944.4|17959.5|17947.5|17960|17948|17955.7|17943.7|0
1707513000000|2024-02-09 21:10:00|17959.7|17947.7|17954.4|17942.4|17960|17948|17952.7|17940.7|0
1707513300000|2024-02-09 21:15:00|17954.5|17942.5|17957.4|17945.4|17958.1|17946.1|17954.5|17942.5|0
1707513600000|2024-02-09 21:20:00|17957.2|17945.2|17956.9|17944.9|17958.1|17946.1|17955.5|17943.5|0
1707513900000|2024-02-09 21:25:00|17956.6|17944.6|17957.1|17945.1|17957.4|17945.4|17955.9|17943.9|0
1707514200000|2024-02-09 21:30:00|17957|17945|17957.5|17945.5|17957.9|17945.9|17956.2|17944.2|0
1707514500000|2024-02-09 21:35:00|17957.6|17945.6|17958.7|17946.7|17959.2|17947.2|17957.2|17945.2|0
1707514800000|2024-02-09 21:40:00|17958.5|17946.5|17958.5|17946.5|17958.6|17946.6|17956.7|17944.7|0
1707515100000|2024-02-09 21:45:00|17958.1|17946.1|17960.9|17948.9|17961.4|17949.4|17955.7|17943.7|0
1707515400000|2024-02-09 21:50:00|17961.1|17949.1|17960.2|17948.2|17961.7|17949.7|17958.1|17946.1|0
1707515700000|2024-02-09 21:55:00|17960.1|17948.1|17962.5|17950.5|17964|17952|17959|17947|0
1707551400000|2024-02-10 07:50:00|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|0
1707553200000|2024-02-10 08:20:00|17962.1|17950.1|17962.1|17950.1|17962.1|17950.1|17962.1|17950.1|0
1707554400000|2024-02-10 08:40:00|17956.3|17944.3|17954.4|17942.4|17956.3|17944.3|17954.4|17942.4|0
1707559800000|2024-02-10 10:10:00|17953.2|17941.2|17953.2|17941.2|17953.2|17941.2|17953.2|17941.2|0
1707577800000|2024-02-10 15:10:00|17953|17941|17953|17941|17953|17941|17953|17941|0
1707579300000|2024-02-10 15:35:00|17952.7|17940.7|17952.7|17940.7|17952.7|17940.7|17952.7|17940.7|0
1707589500000|2024-02-10 18:25:00|17952.9|17940.9|17952.9|17940.9|17952.9|17940.9|17952.9|17940.9|0
1707605700000|2024-02-10 22:55:00|17958|17946|17958|17946|17958|17946|17958|17946|0
1707641100000|2024-02-11 08:45:00|17952|17940|17952|17940|17952|17940|17952|17940|0
1707648300000|2024-02-11 10:45:00|17952.3|17940.3|17952.4|17940.4|17952.4|17940.4|17952.1|17940.1|0
1707648600000|2024-02-11 10:50:00|17946.4|17934.4|17946.3|17934.3|17946.4|17934.4|17946.3|17934.3|0
1707650100000|2024-02-11 11:15:00|17946.6|17934.6|17946.6|17934.6|17946.6|17934.6|17946.6|17934.6|0
1707650700000|2024-02-11 11:25:00|17952.4|17940.4|17952.4|17940.4|17952.4|17940.4|17952.4|17940.4|0
1707674700000|2024-02-11 18:05:00|17953.5|17941.5|17953.5|17941.5|17953.5|17941.5|17953.5|17941.5|0
1707675900000|2024-02-11 18:25:00|17955.5|17943.5|17955.5|17943.5|17955.5|17943.5|17955.5|17943.5|0
1707690300000|2024-02-11 22:25:00|17955.8|17943.8|17955.8|17943.8|17955.8|17943.8|17955.8|17943.8|0
1707690900000|2024-02-11 22:35:00|17954.7|17942.7|17954.7|17942.7|17954.7|17942.7|17954.7|17942.7|0
1707692400000|2024-02-11 23:00:00|17963.2|17951.2|17936.1|17924.1|17965.9|17953.9|17930.6|17918.6|0
1707692700000|2024-02-11 23:05:00|17936.5|17924.5|17938.6|17926.6|17938.9|17926.9|17935.1|17923.1|0
1707693000000|2024-02-11 23:10:00|17938.4|17926.4|17941.1|17929.1|17942.6|17930.6|17937.4|17925.4|0
1707693300000|2024-02-11 23:15:00|17941.2|17929.2|17947|17935|17947.4|17935.4|17939.9|17927.9|0
1707693600000|2024-02-11 23:20:00|17946.7|17934.7|17951.1|17939.1|17952.6|17940.6|17946.7|17934.7|0
1707693900000|2024-02-11 23:25:00|17951|17939|17958.4|17946.4|17959.4|17947.4|17950.4|17938.4|0
1707694200000|2024-02-11 23:30:00|17959.2|17947.2|17962.6|17950.6|17966|17954|17957.9|17945.9|0
1707694500000|2024-02-11 23:35:00|17962.5|17950.5|17963|17951|17964.1|17952.1|17961.1|17949.1|0
1707694800000|2024-02-11 23:40:00|17963.4|17951.4|17964.7|17952.7|17966.2|17954.2|17962.2|17950.2|0
1707695100000|2024-02-11 23:45:00|17965|17953|17961.2|17949.2|17965.1|17953.1|17961|17949|0
1707695400000|2024-02-11 23:50:00|17961.1|17949.1|17961|17949|17962.1|17950.1|17959.2|17947.2|0
1707695700000|2024-02-11 23:55:00|17961.1|17949.1|17961.6|17949.6|17963.4|17951.4|17960.9|17948.9|0
1707696000000|2024-02-12 00:00:00|17961.9|17949.9|17963.7|17951.7|17965.9|17953.9|17961.4|17949.4|0
1707696300000|2024-02-12 00:05:00|17963.6|17951.6|17958.7|17946.7|17964|17952|17957.7|17945.7|0
1707696600000|2024-02-12 00:10:00|17958.6|17946.6|17953.9|17941.9|17958.9|17946.9|17952.7|17940.7|0
1707696900000|2024-02-12 00:15:00|17954|17942|17956.4|17944.4|17958|17946|17954|17942|0
1707697200000|2024-02-12 00:20:00|17956.9|17944.9|17958.1|17946.1|17959|17947|17954.5|17942.5|0
1707697500000|2024-02-12 00:25:00|17958.2|17946.2|17959.9|17947.9|17960|17948|17957.9|17945.9|0
1707697800000|2024-02-12 00:30:00|17960|17948|17963.4|17951.4|17963.5|17951.5|17960|17948|0
1707698100000|2024-02-12 00:35:00|17963.1|17951.1|17961.4|17949.4|17964.2|17952.2|17960.1|17948.1|0
1707698400000|2024-02-12 00:40:00|17961.5|17949.5|17959.6|17947.6|17961.6|17949.6|17958.1|17946.1|0
1707698700000|2024-02-12 00:45:00|17959.5|17947.5|17963.7|17951.7|17963.9|17951.9|17959.4|17947.4|0
1707699000000|2024-02-12 00:50:00|17963.6|17951.6|17963.5|17951.5|17965.9|17953.9|17963.1|17951.1|0
1707699300000|2024-02-12 00:55:00|17963.6|17951.6|17960.4|17948.4|17964|17952|17960.1|17948.1|0
1707699600000|2024-02-12 01:00:00|17960.2|17948.2|17963.4|17951.4|17963.7|17951.7|17959.4|17947.4|0
1707699900000|2024-02-12 01:05:00|17963.5|17951.5|17962.2|17950.2|17963.7|17951.7|17960.2|17948.2|0
1707700200000|2024-02-12 01:10:00|17962.1|17950.1|17962.1|17950.1|17963.4|17951.4|17961.6|17949.6|0
1707700500000|2024-02-12 01:15:00|17962|17950|17964|17952|17964.6|17952.6|17960.9|17948.9|0
1707700800000|2024-02-12 01:20:00|17964.1|17952.1|17966.1|17954.1|17967.7|17955.7|17964.1|17952.1|0
1707701100000|2024-02-12 01:25:00|17966|17954|17963.4|17951.4|17966.9|17954.9|17963.4|17951.4|0
1707701400000|2024-02-12 01:30:00|17963.6|17951.6|17966.1|17954.1|17966.9|17954.9|17963.5|17951.5|0
1707701700000|2024-02-12 01:35:00|17966.4|17954.4|17965|17953|17966.7|17954.7|17963.6|17951.6|0
1707702000000|2024-02-12 01:40:00|17964.9|17952.9|17963.7|17951.7|17965.6|17953.6|17963.7|17951.7|0
1707702300000|2024-02-12 01:45:00|17963.9|17951.9|17962.4|17950.4|17964.4|17952.4|17962.1|17950.1|0
1707702600000|2024-02-12 01:50:00|17962.5|17950.5|17961.6|17949.6|17962.9|17950.9|17959.5|17947.5|0
1707702900000|2024-02-12 01:55:00|17961.5|17949.5|17963.1|17951.1|17964.2|17952.2|17961.5|17949.5|0
1707703200000|2024-02-12 02:00:00|17963.2|17951.2|17961.1|17949.1|17963.6|17951.6|17957.9|17945.9|0
1707703500000|2024-02-12 02:05:00|17960.9|17948.9|17960.1|17948.1|17961.4|17949.4|17959.6|17947.6|0
1707703800000|2024-02-12 02:10:00|17960|17948|17959.7|17947.7|17961.4|17949.4|17959.2|17947.2|0
1707704100000|2024-02-12 02:15:00|17959.6|17947.6|17959.2|17947.2|17960.2|17948.2|17958.9|17946.9|0
1707704400000|2024-02-12 02:20:00|17959.1|17947.1|17960|17948|17960.4|17948.4|17959.1|17947.1|0
1707704700000|2024-02-12 02:25:00|17960.1|17948.1|17960.2|17948.2|17960.9|17948.9|17958.4|17946.4|0
1707705000000|2024-02-12 02:30:00|17960.4|17948.4|17961.2|17949.2|17961.6|17949.6|17960.1|17948.1|0
1707705300000|2024-02-12 02:35:00|17961.4|17949.4|17960.5|17948.5|17962.1|17950.1|17960|17948|0
1707705600000|2024-02-12 02:40:00|17960.6|17948.6|17960.4|17948.4|17961.1|17949.1|17959.4|17947.4|0
1707705900000|2024-02-12 02:45:00|17960.5|17948.5|17960.6|17948.6|17961.2|17949.2|17959.7|17947.7|0
1707706200000|2024-02-12 02:50:00|17960.7|17948.7|17960.6|17948.6|17961.2|17949.2|17959.6|17947.6|0
1707706500000|2024-02-12 02:55:00|17960.5|17948.5|17958.7|17946.7|17960.6|17948.6|17957.9|17945.9|0
1707706800000|2024-02-12 03:00:00|17959.4|17947.4|17960.5|17948.5|17960.7|17948.7|17959.4|17947.4|0
1707707100000|2024-02-12 03:05:00|17960.2|17948.2|17960.4|17948.4|17960.9|17948.9|17959.4|17947.4|0
1707707400000|2024-02-12 03:10:00|17960.2|17948.2|17958.9|17946.9|17960.4|17948.4|17958.7|17946.7|0
1707707700000|2024-02-12 03:15:00|17959|17947|17959.9|17947.9|17960.6|17948.6|17959|17947|0
1707708000000|2024-02-12 03:20:00|17959.7|17947.7|17959.4|17947.4|17960|17948|17958.4|17946.4|0
1707708300000|2024-02-12 03:25:00|17959.5|17947.5|17959.4|17947.4|17959.9|17947.9|17958.6|17946.6|0
1707708600000|2024-02-12 03:30:00|17959.2|17947.2|17955.5|17943.5|17959.2|17947.2|17954.9|17942.9|0
1707708900000|2024-02-12 03:35:00|17955.6|17943.6|17955.1|17943.1|17957.2|17945.2|17955|17943|0
1707709200000|2024-02-12 03:40:00|17955|17943|17956.4|17944.4|17957.1|17945.1|17954.9|17942.9|0
1707709500000|2024-02-12 03:45:00|17956.2|17944.2|17955.6|17943.6|17956.2|17944.2|17955|17943|0
1707709800000|2024-02-12 03:50:00|17955.4|17943.4|17954.9|17942.9|17955.6|17943.6|17954.4|17942.4|0
1707710100000|2024-02-12 03:55:00|17954.7|17942.7|17955|17943|17955.1|17943.1|17954.2|17942.2|0
1707710400000|2024-02-12 04:00:00|17954.9|17942.9|17954.9|17942.9|17955.2|17943.2|17954.2|17942.2|0
1707710700000|2024-02-12 04:05:00|17955|17943|17958.9|17946.9|17959.1|17947.1|17955|17943|0
1707711000000|2024-02-12 04:10:00|17959|17947|17959.6|17947.6|17960.6|17948.6|17957.4|17945.4|0
1707711300000|2024-02-12 04:15:00|17959.5|17947.5|17958.1|17946.1|17960.4|17948.4|17957.7|17945.7|0
1707711600000|2024-02-12 04:20:00|17957.9|17945.9|17960.1|17948.1|17960.5|17948.5|17957.7|17945.7|0
1707711900000|2024-02-12 04:25:00|17960|17948|17954.1|17942.1|17960|17948|17953.6|17941.6|0
1707712200000|2024-02-12 04:30:00|17954.2|17942.2|17953.6|17941.6|17954.2|17942.2|17950.5|17938.5|0
1707712500000|2024-02-12 04:35:00|17953.5|17941.5|17951.5|17939.5|17954.1|17942.1|17951|17939|0
1707712800000|2024-02-12 04:40:00|17951.6|17939.6|17951.1|17939.1|17952.2|17940.2|17949.7|17937.7|0
1707713100000|2024-02-12 04:45:00|17950.7|17938.7|17949.2|17937.2|17951.1|17939.1|17946.9|17934.9|0
1707713400000|2024-02-12 04:50:00|17949.4|17937.4|17947.2|17935.2|17949.4|17937.4|17945.4|17933.4|0
1707713700000|2024-02-12 04:55:00|17947.4|17935.4|17946.6|17934.6|17947.5|17935.5|17944.1|17932.1|0
1707714000000|2024-02-12 05:00:00|17946.1|17934.1|17947.4|17935.4|17948.1|17936.1|17946|17934|0
1707714300000|2024-02-12 05:05:00|17947.2|17935.2|17947.5|17935.5|17948.1|17936.1|17945.6|17933.6|0
1707714600000|2024-02-12 05:10:00|17947.4|17935.4|17946.5|17934.5|17947.5|17935.5|17944.9|17932.9|0
1707714900000|2024-02-12 05:15:00|17946.4|17934.4|17947.6|17935.6|17947.9|17935.9|17945.4|17933.4|0
1707715200000|2024-02-12 05:20:00|17947.9|17935.9|17947.1|17935.1|17948.4|17936.4|17946.4|17934.4|0
1707715500000|2024-02-12 05:25:00|17947|17935|17946.4|17934.4|17948.1|17936.1|17946.4|17934.4|0
1707715800000|2024-02-12 05:30:00|17946.5|17934.5|17947.1|17935.1|17947.4|17935.4|17945|17933|0
1707716100000|2024-02-12 05:35:00|17947|17935|17945.6|17933.6|17947|17935|17945|17933|0
1707716400000|2024-02-12 05:40:00|17945.4|17933.4|17946|17934|17947.4|17935.4|17945.4|17933.4|0
1707716700000|2024-02-12 05:45:00|17946.1|17934.1|17944|17932|17946.1|17934.1|17943.4|17931.4|0
1707717000000|2024-02-12 05:50:00|17944.1|17932.1|17943.5|17931.5|17944.1|17932.1|17942.7|17930.7|0
1707717300000|2024-02-12 05:55:00|17943.6|17931.6|17945.9|17933.9|17946.4|17934.4|17943.5|17931.5|0
1707717600000|2024-02-12 06:00:00|17946.1|17934.1|17947.2|17935.2|17947.9|17935.9|17945.6|17933.6|0
1707717900000|2024-02-12 06:05:00|17947.1|17935.1|17948.6|17936.6|17949.9|17937.9|17946.7|17934.7|0
1707718200000|2024-02-12 06:10:00|17948.7|17936.7|17947.9|17935.9|17948.7|17936.7|17946.2|17934.2|0
1707718500000|2024-02-12 06:15:00|17947.7|17935.7|17948.1|17936.1|17948.6|17936.6|17946.6|17934.6|0
1707718800000|2024-02-12 06:20:00|17948.4|17936.4|17948.1|17936.1|17948.7|17936.7|17945.2|17933.2|0
1707719100000|2024-02-12 06:25:00|17948|17936|17951.6|17939.6|17955.4|17943.4|17948|17936|0
1707719400000|2024-02-12 06:30:00|17952.1|17940.1|17950.9|17938.9|17952.5|17940.5|17950.7|17938.7|0
1707719700000|2024-02-12 06:35:00|17950.7|17938.7|17950.1|17938.1|17951.4|17939.4|17949.1|17937.1|0
1707720000000|2024-02-12 06:40:00|17950.2|17938.2|17954.6|17942.6|17956.6|17944.6|17950.2|17938.2|0
1707720300000|2024-02-12 06:45:00|17954.7|17942.7|17953.2|17941.2|17954.7|17942.7|17950.7|17938.7|0
1707720600000|2024-02-12 06:50:00|17953.4|17941.4|17952.1|17940.1|17953.6|17941.6|17951.6|17939.6|0
1707720900000|2024-02-12 06:55:00|17952|17940|17950.1|17938.1|17952.4|17940.4|17948.6|17936.6|0
1707721200000|2024-02-12 07:00:00|17949.7|17937.7|17952.6|17940.6|17952.9|17940.9|17947.9|17935.9|0
1707721500000|2024-02-12 07:05:00|17952.7|17940.7|17956.9|17944.9|17957.1|17945.1|17951.4|17939.4|0
1707721800000|2024-02-12 07:10:00|17957|17945|17960.5|17948.5|17961.4|17949.4|17956|17944|0
1707722100000|2024-02-12 07:15:00|17960.6|17948.6|17961.2|17949.2|17961.9|17949.9|17957.4|17945.4|0
1707722400000|2024-02-12 07:20:00|17961.4|17949.4|17970.1|17958.1|17970.9|17958.9|17961.4|17949.4|0
1707722700000|2024-02-12 07:25:00|17969.6|17957.6|17967.4|17955.4|17975.9|17963.9|17966.1|17954.1|0
1707723000000|2024-02-12 07:30:00|17967.1|17955.1|17962.7|17950.7|17970.7|17958.7|17962.6|17950.6|0
1707723300000|2024-02-12 07:35:00|17962.9|17950.9|17961.9|17949.9|17963.2|17951.2|17959.6|17947.6|0
1707723600000|2024-02-12 07:40:00|17962|17950|17962.4|17950.4|17964|17952|17960.9|17948.9|0
1707723900000|2024-02-12 07:45:00|17962.5|17950.5|17967.4|17955.4|17968.2|17956.2|17962.5|17950.5|0
1707724200000|2024-02-12 07:50:00|17968.4|17956.4|17967.1|17955.1|17969.7|17957.7|17966|17954|0
1707724500000|2024-02-12 07:55:00|17967.6|17955.6|17964.4|17952.4|17969.2|17957.2|17964.4|17952.4|0
1707724800000|2024-02-12 08:00:00|17964.6|17952.6|17966.9|17954.9|17970.1|17958.1|17962.9|17950.9|0
1707725100000|2024-02-12 08:05:00|17966.7|17954.7|17969.2|17957.2|17969.7|17957.7|17963.5|17951.5|0
1707725400000|2024-02-12 08:10:00|17969.4|17957.4|17968.5|17956.5|17972.1|17960.1|17964.9|17952.9|0
1707725700000|2024-02-12 08:15:00|17968.4|17956.4|17969.6|17957.6|17969.6|17957.6|17965.7|17953.7|0
1707726000000|2024-02-12 08:20:00|17970.4|17958.4|17971.5|17959.5|17972.9|17960.9|17968|17956|0
1707726300000|2024-02-12 08:25:00|17971.6|17959.6|17976.4|17964.4|17979.2|17967.2|17971.1|17959.1|0
1707726600000|2024-02-12 08:30:00|17976.5|17964.5|17980.9|17968.9|17982.2|17970.2|17975.1|17963.1|0
1707726900000|2024-02-12 08:35:00|17980.7|17968.7|17972.1|17960.1|17980.9|17968.9|17968.7|17956.7|0
1707727200000|2024-02-12 08:40:00|17972.2|17960.2|17973.2|17961.2|17976.9|17964.9|17972.1|17960.1|0
1707727500000|2024-02-12 08:45:00|17973.4|17961.4|17969.9|17957.9|17974.7|17962.7|17968.1|17956.1|0
1707727800000|2024-02-12 08:50:00|17970|17958|17971.4|17959.4|17972|17960|17967.1|17955.1|0
1707728100000|2024-02-12 08:55:00|17971.2|17959.2|17972.1|17960.1|17972.4|17960.4|17969.4|17957.4|0
1707728400000|2024-02-12 09:00:00|17972|17960|17977.4|17965.4|17977.6|17965.6|17970.1|17958.1|0
1707728700000|2024-02-12 09:05:00|17978.2|17966.2|17984.7|17972.7|17984.9|17972.9|17974.6|17962.6|0
1707729000000|2024-02-12 09:10:00|17984.6|17972.6|17974.4|17962.4|17986.4|17974.4|17974.4|17962.4|0
1707729300000|2024-02-12 09:15:00|17974.6|17962.6|17981.2|17969.2|17981.6|17969.6|17974.4|17962.4|0
1707729600000|2024-02-12 09:20:00|17982|17970|17978.1|17966.1|17982.6|17970.6|17977.7|17965.7|0
1707729900000|2024-02-12 09:25:00|17978.2|17966.2|17981.5|17969.5|17981.6|17969.6|17975.5|17963.5|0
1707730200000|2024-02-12 09:30:00|17981.4|17969.4|17983.6|17971.6|17983.6|17971.6|17980|17968|0
1707730500000|2024-02-12 09:35:00|17983.5|17971.5|17980|17968|17984.2|17972.2|17979.9|17967.9|0
1707730800000|2024-02-12 09:40:00|17979.1|17967.1|17982.6|17970.6|17982.6|17970.6|17978.7|17966.7|0
1707731100000|2024-02-12 09:45:00|17982.7|17970.7|17981|17969|17983.9|17971.9|17978.9|17966.9|0
1707731400000|2024-02-12 09:50:00|17980.9|17968.9|17977.6|17965.6|17980.9|17968.9|17975.4|17963.4|0
1707731700000|2024-02-12 09:55:00|17977.5|17965.5|17977.9|17965.9|17978.6|17966.6|17976.4|17964.4|0
1707732000000|2024-02-12 10:00:00|17978.9|17966.9|17980.4|17968.4|17982.2|17970.2|17977.2|17965.2|0
1707732300000|2024-02-12 10:05:00|17980.2|17968.2|17974.4|17962.4|17980.2|17968.2|17970.6|17958.6|0
1707732600000|2024-02-12 10:10:00|17974.5|17962.5|17983.9|17971.9|17985.9|17973.9|17973.9|17961.9|0
1707732900000|2024-02-12 10:15:00|17984|17972|17977.9|17965.9|17985.5|17973.5|17976.9|17964.9|0
1707733200000|2024-02-12 10:20:00|17977.6|17965.6|17978.4|17966.4|17979.6|17967.6|17974.7|17962.7|0
1707733500000|2024-02-12 10:25:00|17978.7|17966.7|17978.6|17966.6|17979.4|17967.4|17974.4|17962.4|0
1707733800000|2024-02-12 10:30:00|17978.5|17966.5|17978.2|17966.2|17980.4|17968.4|17976.9|17964.9|0
1707734100000|2024-02-12 10:35:00|17978|17966|17978.1|17966.1|17978.9|17966.9|17974.5|17962.5|0
1707734400000|2024-02-12 10:40:00|17977.1|17965.1|17975.4|17963.4|17977.2|17965.2|17973.2|17961.2|0
1707734700000|2024-02-12 10:45:00|17975.5|17963.5|17977.4|17965.4|17978.4|17966.4|17974.4|17962.4|0
1707735000000|2024-02-12 10:50:00|17977.1|17965.1|17976.4|17964.4|17977.7|17965.7|17973.1|17961.1|0
1707735300000|2024-02-12 10:55:00|17976.5|17964.5|17978|17966|17978.6|17966.6|17975.6|17963.6|0
1707735600000|2024-02-12 11:00:00|17978.1|17966.1|17973.7|17961.7|17978.2|17966.2|17973.7|17961.7|0
1707735900000|2024-02-12 11:05:00|17974|17962|17970.6|17958.6|17974|17962|17970.4|17958.4|0
1707736200000|2024-02-12 11:10:00|17970.5|17958.5|17974.4|17962.4|17976.1|17964.1|17969.9|17957.9|0
1707736500000|2024-02-12 11:15:00|17974.5|17962.5|17980.7|17968.7|17982|17970|17973.4|17961.4|0
1707736800000|2024-02-12 11:20:00|17980.9|17968.9|17982.1|17970.1|17983.4|17971.4|17978.1|17966.1|0
1707737100000|2024-02-12 11:25:00|17982|17970|17977.2|17965.2|17982.4|17970.4|17977.2|17965.2|0
1707737400000|2024-02-12 11:30:00|17977.4|17965.4|17976.4|17964.4|17979.9|17967.9|17976.4|17964.4|0
1707737700000|2024-02-12 11:35:00|17976.5|17964.5|17971|17959|17976.5|17964.5|17969.7|17957.7|0
1707738000000|2024-02-12 11:40:00|17970.7|17958.7|17975.9|17963.9|17976|17964|17969.5|17957.5|0
1707738300000|2024-02-12 11:45:00|17976.1|17964.1|17974|17962|17976.1|17964.1|17972.6|17960.6|0
1707738600000|2024-02-12 11:50:00|17973.9|17961.9|17973.5|17961.5|17975.1|17963.1|17972.4|17960.4|0
1707738900000|2024-02-12 11:55:00|17973.4|17961.4|17971.6|17959.6|17974.6|17962.6|17971.4|17959.4|0
1707739200000|2024-02-12 12:00:00|17972.1|17960.1|17966.4|17954.4|17977.1|17965.1|17963.1|17951.1|0
1707739500000|2024-02-12 12:05:00|17966.2|17954.2|17970.6|17958.6|17972.5|17960.5|17966.1|17954.1|0
1707739800000|2024-02-12 12:10:00|17970.5|17958.5|17972.2|17960.2|17972.2|17960.2|17965.9|17953.9|0
1707740100000|2024-02-12 12:15:00|17972.4|17960.4|17969.5|17957.5|17973.2|17961.2|17968.6|17956.6|0
1707740400000|2024-02-12 12:20:00|17969.4|17957.4|17968.6|17956.6|17970.6|17958.6|17965.9|17953.9|0
1707740700000|2024-02-12 12:25:00|17968.7|17956.7|17963.9|17951.9|17970.6|17958.6|17963.1|17951.1|0
1707741000000|2024-02-12 12:30:00|17962.9|17950.9|17965.4|17953.4|17967.6|17955.6|17959.9|17947.9|0
1707741300000|2024-02-12 12:35:00|17965.5|17953.5|17959.5|17947.5|17965.6|17953.6|17959.1|17947.1|0
1707741600000|2024-02-12 12:40:00|17959.9|17947.9|17966|17954|17966|17954|17959.5|17947.5|0
1707741900000|2024-02-12 12:45:00|17966.4|17954.4|17965.1|17953.1|17967.7|17955.7|17964.1|17952.1|0
1707742200000|2024-02-12 12:50:00|17964.4|17952.4|17964.6|17952.6|17965.9|17953.9|17962.2|17950.2|0
1707742500000|2024-02-12 12:55:00|17964.7|17952.7|17967.4|17955.4|17967.4|17955.4|17960|17948|0
1707742800000|2024-02-12 13:00:00|17967.9|17955.9|17966.2|17954.2|17968|17956|17961.1|17949.1|0
1707743100000|2024-02-12 13:05:00|17966.4|17954.4|17972|17960|17972.6|17960.6|17965.5|17953.5|0
1707743400000|2024-02-12 13:10:00|17972.4|17960.4|17972.2|17960.2|17973.6|17961.6|17969.9|17957.9|0
1707743700000|2024-02-12 13:15:00|17972.5|17960.5|17968.1|17956.1|17973|17961|17967.1|17955.1|0
1707744000000|2024-02-12 13:20:00|17968.6|17956.6|17971.9|17959.9|17972.7|17960.7|17968.6|17956.6|0
1707744300000|2024-02-12 13:25:00|17971.7|17959.7|17969.1|17957.1|17975|17963|17968.7|17956.7|0
1707744600000|2024-02-12 13:30:00|17968.7|17956.7|17966|17954|17970|17958|17959.9|17947.9|0
1707744900000|2024-02-12 13:35:00|17965.9|17953.9|17958.6|17946.6|17965.9|17953.9|17958.6|17946.6|0
1707745200000|2024-02-12 13:40:00|17958.9|17946.9|17957.9|17945.9|17961.9|17949.9|17956.6|17944.6|0
1707745500000|2024-02-12 13:45:00|17958.1|17946.1|17955|17943|17958.1|17946.1|17953.9|17941.9|0
1707745800000|2024-02-12 13:50:00|17955.6|17943.6|17954.7|17942.7|17956.9|17944.9|17953.9|17941.9|0
1707746100000|2024-02-12 13:55:00|17954.6|17942.6|17956.4|17944.4|17960.9|17948.9|17953.9|17941.9|0
1707746400000|2024-02-12 14:00:00|17956.5|17944.5|17958.9|17946.9|17958.9|17946.9|17954.1|17942.1|0
1707746700000|2024-02-12 14:05:00|17958.6|17946.6|17960.9|17948.9|17962.4|17950.4|17958.4|17946.4|0
1707747000000|2024-02-12 14:10:00|17960.7|17948.7|17950.2|17938.2|17962|17950|17949.9|17937.9|0
1707747300000|2024-02-12 14:15:00|17950.6|17938.6|17953.9|17941.9|17955|17943|17948.9|17936.9|0
1707747600000|2024-02-12 14:20:00|17953.7|17941.7|17950.7|17938.7|17956.9|17944.9|17950.7|17938.7|0
1707747900000|2024-02-12 14:25:00|17949.6|17937.6|17957.2|17945.2|17959.1|17947.1|17949.6|17937.6|0
1707748200000|2024-02-12 14:30:00|17956.1|17944.1|17972.5|17960.5|17976.4|17964.4|17934.6|17922.6|0
1707748500000|2024-02-12 14:35:00|17972.1|17960.1|17963.4|17951.4|17977.6|17965.6|17960.5|17948.5|0
1707748800000|2024-02-12 14:40:00|17962.2|17950.2|17965.1|17953.1|17967.1|17955.1|17948.7|17936.7|0
1707749100000|2024-02-12 14:45:00|17967.1|17955.1|17946.7|17934.7|17968.4|17956.4|17944.4|17932.4|0
1707749400000|2024-02-12 14:50:00|17947.1|17935.1|17959|17947|17960|17948|17946.1|17934.1|0
1707749700000|2024-02-12 14:55:00|17959.6|17947.6|17967.5|17955.5|17967.5|17955.5|17957.7|17945.7|0
1707750000000|2024-02-12 15:00:00|17968.6|17956.6|17958.9|17946.9|17968.6|17956.6|17951.7|17939.7|0
1707750300000|2024-02-12 15:05:00|17959.1|17947.1|17960.9|17948.9|17960.9|17948.9|17946.2|17934.2|0
1707750600000|2024-02-12 15:10:00|17961.5|17949.5|17952.6|17940.6|17965.4|17953.4|17951.5|17939.5|0
1707750900000|2024-02-12 15:15:00|17952.4|17940.4|17950.7|17938.7|17954.9|17942.9|17941.7|17929.7|0
1707751200000|2024-02-12 15:20:00|17950.5|17938.5|17954.2|17942.2|17956.6|17944.6|17947.7|17935.7|0
1707751500000|2024-02-12 15:25:00|17955|17943|17960.5|17948.5|17966.1|17954.1|17955|17943|0
1707751800000|2024-02-12 15:30:00|17960.7|17948.7|17970.5|17958.5|17977|17965|17955.5|17943.5|0
1707752100000|2024-02-12 15:35:00|17969.7|17957.7|17978.5|17966.5|17981.2|17969.2|17967.1|17955.1|0
1707752400000|2024-02-12 15:40:00|17980.8|17968.8|17987.6|17975.6|17989.1|17977.1|17976.8|17964.8|0
1707752700000|2024-02-12 15:45:00|17988.2|17976.2|17991.7|17979.7|17994|17982|17985.7|17973.7|0
1707753000000|2024-02-12 15:50:00|17992|17980|18009|17997|18009.6|17997.6|17986.2|17974.2|0
1707753300000|2024-02-12 15:55:00|18009.8|17997.8|18007.3|17995.3|18011.7|17999.7|18004.7|17992.7|0
1707753600000|2024-02-12 16:00:00|18008.2|17996.2|17999.8|17987.8|18009.3|17997.3|17992|17980|0
1707753900000|2024-02-12 16:05:00|17999.7|17987.7|18003.8|17991.8|18004|17992|17995.3|17983.3|0
1707754200000|2024-02-12 16:10:00|18004|17992|17998.2|17986.2|18004.6|17992.6|17991.6|17979.6|0
1707754500000|2024-02-12 16:15:00|17998.5|17986.5|18003.5|17991.5|18007.8|17995.8|17995.6|17983.6|0
1707754800000|2024-02-12 16:20:00|18003.8|17991.8|18014|18002|18018.1|18006.1|17997.8|17985.8|0
1707755100000|2024-02-12 16:25:00|18014.3|18002.3|18022|18010|18025.1|18013.1|18013|18001|0
1707755400000|2024-02-12 16:30:00|18022.6|18010.6|18040.8|18028.8|18042|18030|18018.3|18006.3|0
1707755700000|2024-02-12 16:35:00|18041.1|18029.1|18038|18026|18049|18037|18035.6|18023.6|0
1707756000000|2024-02-12 16:40:00|18037.9|18025.9|18033.9|18021.9|18038.3|18026.3|18030.3|18018.3|0
1707756300000|2024-02-12 16:45:00|18033.5|18021.5|18011.9|17999.9|18042.5|18030.5|18011.5|17999.5|0
1707756600000|2024-02-12 16:50:00|18012.6|18000.6|18029.5|18017.5|18029.5|18017.5|18012.6|18000.6|0
1707756900000|2024-02-12 16:55:00|18030.1|18018.1|18027.6|18015.6|18035.5|18023.5|18022.6|18010.6|0
1707757200000|2024-02-12 17:00:00|18027.9|18015.9|18030|18018|18030|18018|18015.5|18003.5|0
1707757500000|2024-02-12 17:05:00|18029.8|18017.8|18025.8|18013.8|18034.9|18022.9|18024.6|18012.6|0
1707757800000|2024-02-12 17:10:00|18026.8|18014.8|18030.5|18018.5|18035.5|18023.5|18026.6|18014.6|0
1707758100000|2024-02-12 17:15:00|18030.9|18018.9|18018.3|18006.3|18031.3|18019.3|18018|18006|0
1707758400000|2024-02-12 17:20:00|18018.8|18006.8|18003.5|17991.5|18021.3|18009.3|17996.1|17984.1|0
1707758700000|2024-02-12 17:25:00|18003.9|17991.9|18003.8|17991.8|18006.8|17994.8|17995|17983|0
1707759000000|2024-02-12 17:30:00|18004.1|17992.1|18010.8|17998.8|18013.5|18001.5|18003.6|17991.6|0
1707759300000|2024-02-12 17:35:00|18011|17999|18009.1|17997.1|18011.9|17999.9|18004.9|17992.9|0
1707759600000|2024-02-12 17:40:00|18009|17997|18004.4|17992.4|18011.9|17999.9|18003.4|17991.4|0
1707759900000|2024-02-12 17:45:00|18003.6|17991.6|18020.4|18008.4|18020.8|18008.8|18003|17991|0
1707760200000|2024-02-12 17:50:00|18020.1|18008.1|18022.4|18010.4|18024.3|18012.3|18015.9|18003.9|0
1707760500000|2024-02-12 17:55:00|18022.6|18010.6|18030.9|18018.9|18032|18020|18022.6|18010.6|0
1707760800000|2024-02-12 18:00:00|18030.8|18018.8|18028.8|18016.8|18033.5|18021.5|18023.8|18011.8|0
1707761100000|2024-02-12 18:05:00|18029.1|18017.1|18024.5|18012.5|18030.5|18018.5|18017.6|18005.6|0
1707761400000|2024-02-12 18:10:00|18024.6|18012.6|18031|18019|18036|18024|18023.8|18011.8|0
1707761700000|2024-02-12 18:15:00|18030.1|18018.1|18030.2|18018.2|18035.3|18023.3|18027.8|18015.8|0
1707762000000|2024-02-12 18:20:00|18030.3|18018.3|18003.1|17991.1|18030.8|18018.8|17999.2|17987.2|0
1707762300000|2024-02-12 18:25:00|18002.5|17990.5|17982.2|17970.2|18003.6|17991.6|17980.5|17968.5|0
1707762600000|2024-02-12 18:30:00|17981.3|17969.3|17961.5|17949.5|17981.3|17969.3|17961.5|17949.5|0
1707762900000|2024-02-12 18:35:00|17960|17948|17936.1|17924.1|17968.8|17956.8|17923.5|17911.5|0
1707763200000|2024-02-12 18:40:00|17935.2|17923.2|17933|17921|17939.8|17927.8|17919.7|17907.7|0
1707763500000|2024-02-12 18:45:00|17932|17920|17936.7|17924.7|17943|17931|17928|17916|0
1707763800000|2024-02-12 18:50:00|17935|17923|17947.6|17935.6|17948|17936|17934.7|17922.7|0
1707764100000|2024-02-12 18:55:00|17947.3|17935.3|17949.2|17937.2|17956.7|17944.7|17941.2|17929.2|0
1707764400000|2024-02-12 19:00:00|17948|17936|17933|17921|17951.8|17939.8|17930.6|17918.6|0
1707764700000|2024-02-12 19:05:00|17934|17922|17940.7|17928.7|17946.5|17934.5|17922.2|17910.2|0
1707765000000|2024-02-12 19:10:00|17941|17929|17933.1|17921.1|17946|17934|17931.5|17919.5|0
1707765300000|2024-02-12 19:15:00|17927.5|17915.5|17871.6|17859.6|17927.5|17915.5|17869.8|17857.8|0
1707765600000|2024-02-12 19:20:00|17870.9|17858.9|17899.8|17887.8|17903.7|17891.7|17865.3|17853.3|0
1707765900000|2024-02-12 19:25:00|17902.2|17890.2|17906.8|17894.8|17909.7|17897.7|17893.2|17881.2|0
1707766200000|2024-02-12 19:30:00|17901.9|17889.9|17901.6|17889.6|17906.1|17894.1|17897.3|17885.3|0
1707766500000|2024-02-12 19:35:00|17902.7|17890.7|17906.9|17894.9|17907.7|17895.7|17891.3|17879.3|0
1707766800000|2024-02-12 19:40:00|17907.1|17895.1|17903.7|17891.7|17916.3|17904.3|17902.9|17890.9|0
1707767100000|2024-02-12 19:45:00|17903.4|17891.4|17900.9|17888.9|17908.6|17896.6|17895.1|17883.1|0
1707767400000|2024-02-12 19:50:00|17900.7|17888.7|17882.9|17870.9|17900.8|17888.8|17878.4|17866.4|0
1707767700000|2024-02-12 19:55:00|17881.3|17869.3|17879.3|17867.3|17885.4|17873.4|17871.7|17859.7|0
1707768000000|2024-02-12 20:00:00|17877.9|17865.9|17886.9|17874.9|17895.2|17883.2|17876.8|17864.8|0
1707768300000|2024-02-12 20:05:00|17888.1|17876.1|17902.1|17890.1|17903.7|17891.7|17885.1|17873.1|0
1707768600000|2024-02-12 20:10:00|17902.7|17890.7|17903.4|17891.4|17909.4|17897.4|17900.1|17888.1|0
1707768900000|2024-02-12 20:15:00|17902.9|17890.9|17906.4|17894.4|17909.4|17897.4|17897.1|17885.1|0
1707769200000|2024-02-12 20:20:00|17906.2|17894.2|17902.7|17890.7|17913.9|17901.9|17901.8|17889.8|0
1707769500000|2024-02-12 20:25:00|17903.1|17891.1|17901.9|17889.9|17909.9|17897.9|17900.1|17888.1|0
1707769800000|2024-02-12 20:30:00|17902.1|17890.1|17901.1|17889.1|17905.7|17893.7|17896.9|17884.9|0
1707770100000|2024-02-12 20:35:00|17899.9|17887.9|17894.2|17882.2|17904.8|17892.8|17893.9|17881.9|0
1707770400000|2024-02-12 20:40:00|17893.6|17881.6|17897.6|17885.6|17898.9|17886.9|17890.5|17878.5|0
1707770700000|2024-02-12 20:45:00|17898.9|17886.9|17897.7|17885.7|17908.5|17896.5|17897.7|17885.7|0
1707771000000|2024-02-12 20:50:00|17899.9|17887.9|17896.2|17884.2|17910.1|17898.1|17894.6|17882.6|0
1707771300000|2024-02-12 20:55:00|17892.1|17880.1|17895.2|17883.2|17896.9|17884.9|17881.6|17869.6|0
1707771600000|2024-02-12 21:00:00|17893|17881|17883.7|17871.7|17896.9|17884.9|17881.5|17869.5|0
1707771900000|2024-02-12 21:05:00|17883.6|17871.6|17868.4|17856.4|17885.9|17873.9|17867.9|17855.9|0
1707772200000|2024-02-12 21:10:00|17868.5|17856.5|17854.4|17842.4|17869.9|17857.9|17851.1|17839.1|0
1707772500000|2024-02-12 21:15:00|17854.5|17842.5|17853.2|17841.2|17858.9|17846.9|17852.4|17840.4|0
1707772800000|2024-02-12 21:20:00|17853.4|17841.4|17847.4|17835.4|17854.5|17842.5|17840.9|17828.9|0
1707773100000|2024-02-12 21:25:00|17846.9|17834.9|17849.7|17837.7|17850.2|17838.2|17845|17833|0
1707773400000|2024-02-12 21:30:00|17849.9|17837.9|17849.6|17837.6|17850.9|17838.9|17847|17835|0
1707773700000|2024-02-12 21:35:00|17849.9|17837.9|17849.1|17837.1|17850.9|17838.9|17848.6|17836.6|0
1707774000000|2024-02-12 21:40:00|17849.4|17837.4|17850|17838|17850.9|17838.9|17849|17837|0
1707774300000|2024-02-12 21:45:00|17849.9|17837.9|17849.9|17837.9|17850.7|17838.7|17848.7|17836.7|0
1707774600000|2024-02-12 21:50:00|17849.7|17837.7|17854.1|17842.1|17854.1|17842.1|17847.9|17835.9|0
1707774900000|2024-02-12 21:55:00|17854.2|17842.2|17858.8|17846.8|17859.4|17847.4|17852.7|17840.7|0
1707775200000|2024-02-12 22:00:00|17858.9|17846.9|17856|17844|17862.2|17850.2|17856|17844|0
1707775500000|2024-02-12 22:05:00|17854.2|17842.2|17855.9|17843.9|17856.5|17844.5|17853.8|17841.8|0
1707775800000|2024-02-12 22:10:00|17855.8|17843.8|17857.2|17845.2|17857.4|17845.4|17855.2|17843.2|0
1707776100000|2024-02-12 22:15:00|17857|17845|17857.8|17845.8|17858.2|17846.2|17856.7|17844.7|0
1707776400000|2024-02-12 22:20:00|17857.1|17845.1|17859.6|17847.6|17860|17848|17856.1|17844.1|0
1707776700000|2024-02-12 22:25:00|17859.7|17847.7|17859.7|17847.7|17860.2|17848.2|17858|17846|0
1707777000000|2024-02-12 22:30:00|17859.6|17847.6|17859.9|17847.9|17859.9|17847.9|17859.3|17847.3|0
1707777300000|2024-02-12 22:35:00|17859.7|17847.7|17857|17845|17859.7|17847.7|17856.7|17844.7|0
1707777600000|2024-02-12 22:40:00|17857.1|17845.1|17857.9|17845.9|17858.3|17846.3|17857.1|17845.1|0
1707777900000|2024-02-12 22:45:00|17858|17846|17859.3|17847.3|17859.9|17847.9|17857.9|17845.9|0
1707778200000|2024-02-12 22:50:00|17859.4|17847.4|17859.1|17847.1|17859.8|17847.8|17858|17846|0
1707778500000|2024-02-12 22:55:00|17858.9|17846.9|17858.4|17846.4|17858.9|17846.9|17857.3|17845.3|0
1707778800000|2024-02-12 23:00:00|17854.6|17842.6|17859|17847|17862.1|17850.1|17850.9|17838.9|0
1707779100000|2024-02-12 23:05:00|17858.9|17846.9|17859.6|17847.6|17861.6|17849.6|17858.9|17846.9|0
1707779400000|2024-02-12 23:10:00|17859.7|17847.7|17848.1|17836.1|17859.9|17847.9|17846.7|17834.7|0
1707779700000|2024-02-12 23:15:00|17848.2|17836.2|17855.7|17843.7|17857.1|17845.1|17848.2|17836.2|0
1707780000000|2024-02-12 23:20:00|17855.9|17843.9|17862.9|17850.9|17866.9|17854.9|17854.9|17842.9|0
1707780300000|2024-02-12 23:25:00|17863|17851|17860.7|17848.7|17865.1|17853.1|17860.2|17848.2|0
1707780600000|2024-02-12 23:30:00|17860.9|17848.9|17862.9|17850.9|17866.1|17854.1|17860.5|17848.5|0
1707780900000|2024-02-12 23:35:00|17863.5|17851.5|17863.5|17851.5|17864.4|17852.4|17859.6|17847.6|0
1707781200000|2024-02-12 23:40:00|17863.4|17851.4|17868.7|17856.7|17869.4|17857.4|17863.4|17851.4|0
1707781500000|2024-02-12 23:45:00|17868.6|17856.6|17870.4|17858.4|17871.9|17859.9|17868.2|17856.2|0
1707781800000|2024-02-12 23:50:00|17870.5|17858.5|17870.7|17858.7|17872.4|17860.4|17870|17858|0
1707782100000|2024-02-12 23:55:00|17870.6|17858.6|17870.1|17858.1|17872.1|17860.1|17867.9|17855.9|0
1707782400000|2024-02-13 00:00:00|17870.2|17858.2|17862.9|17850.9|17871.1|17859.1|17862.9|17850.9|0
1707782700000|2024-02-13 00:05:00|17862.6|17850.6|17859|17847|17863.2|17851.2|17857.6|17845.6|0
1707783000000|2024-02-13 00:10:00|17858.9|17846.9|17859.7|17847.7|17864.5|17852.5|17858.5|17846.5|0
1707783300000|2024-02-13 00:15:00|17859.6|17847.6|17855.6|17843.6|17863.4|17851.4|17855.6|17843.6|0
1707783600000|2024-02-13 00:20:00|17855.4|17843.4|17855.7|17843.7|17857.7|17845.7|17850.6|17838.6|0
1707783900000|2024-02-13 00:25:00|17855.9|17843.9|17860.2|17848.2|17860.5|17848.5|17855.5|17843.5|0
1707784200000|2024-02-13 00:30:00|17860.4|17848.4|17860.2|17848.2|17863.9|17851.9|17859.1|17847.1|0
1707784500000|2024-02-13 00:35:00|17860.1|17848.1|17862|17850|17862|17850|17860|17848|0
1707784800000|2024-02-13 00:40:00|17861.9|17849.9|17860.9|17848.9|17864.7|17852.7|17860.6|17848.6|0
1707785100000|2024-02-13 00:45:00|17861|17849|17859.9|17847.9|17862.9|17850.9|17856.1|17844.1|0
1707785400000|2024-02-13 00:50:00|17859.7|17847.7|17861.6|17849.6|17862|17850|17858.6|17846.6|0
1707785700000|2024-02-13 00:55:00|17861.5|17849.5|17861.7|17849.7|17864.4|17852.4|17860.4|17848.4|0
1707786000000|2024-02-13 01:00:00|17861.6|17849.6|17859.1|17847.1|17863.5|17851.5|17856.1|17844.1|0
1707786300000|2024-02-13 01:05:00|17859|17847|17858.1|17846.1|17863.7|17851.7|17857.9|17845.9|0
1707786600000|2024-02-13 01:10:00|17858|17846|17859.9|17847.9|17861.9|17849.9|17857.5|17845.5|0
1707786900000|2024-02-13 01:15:00|17859.7|17847.7|17856.6|17844.6|17859.9|17847.9|17856.4|17844.4|0
1707787200000|2024-02-13 01:20:00|17856.7|17844.7|17856.1|17844.1|17858.6|17846.6|17854.9|17842.9|0
1707787500000|2024-02-13 01:25:00|17856.2|17844.2|17857.2|17845.2|17858.4|17846.4|17852.9|17840.9|0
1707787800000|2024-02-13 01:30:00|17857.1|17845.1|17858|17846|17858.6|17846.6|17855.6|17843.6|0
1707788100000|2024-02-13 01:35:00|17857.9|17845.9|17856.4|17844.4|17858.1|17846.1|17856.4|17844.4|0
1707788400000|2024-02-13 01:40:00|17856.2|17844.2|17857.6|17845.6|17858.7|17846.7|17856.2|17844.2|0
1707788700000|2024-02-13 01:45:00|17857.5|17845.5|17858.5|17846.5|17859.6|17847.6|17857.2|17845.2|0
1707789000000|2024-02-13 01:50:00|17858.4|17846.4|17858.1|17846.1|17859.7|17847.7|17857.4|17845.4|0
1707789300000|2024-02-13 01:55:00|17858.2|17846.2|17858.4|17846.4|17859.4|17847.4|17856.9|17844.9|0
1707789600000|2024-02-13 02:00:00|17858.5|17846.5|17855.4|17843.4|17859.5|17847.5|17855.2|17843.2|0
1707789900000|2024-02-13 02:05:00|17855.5|17843.5|17858.1|17846.1|17858.2|17846.2|17854.1|17842.1|0
1707790200000|2024-02-13 02:10:00|17858.2|17846.2|17858.4|17846.4|17859.2|17847.2|17857.6|17845.6|0
1707790500000|2024-02-13 02:15:00|17858.5|17846.5|17859.4|17847.4|17859.5|17847.5|17858.2|17846.2|0
1707790800000|2024-02-13 02:20:00|17859.2|17847.2|17862.9|17850.9|17862.9|17850.9|17859.2|17847.2|0
1707791100000|2024-02-13 02:25:00|17862.7|17850.7|17863.4|17851.4|17863.7|17851.7|17861.7|17849.7|0
1707791400000|2024-02-13 02:30:00|17863.2|17851.2|17865.9|17853.9|17866.4|17854.4|17863.1|17851.1|0
1707791700000|2024-02-13 02:35:00|17866.1|17854.1|17867|17855|17867.4|17855.4|17865.6|17853.6|0
1707792000000|2024-02-13 02:40:00|17866.9|17854.9|17867.4|17855.4|17868.6|17856.6|17866.1|17854.1|0
1707792300000|2024-02-13 02:45:00|17867.2|17855.2|17870.6|17858.6|17871.6|17859.6|17867.2|17855.2|0
1707792600000|2024-02-13 02:50:00|17870.9|17858.9|17865.9|17853.9|17871|17859|17865.7|17853.7|0
1707792900000|2024-02-13 02:55:00|17865.7|17853.7|17865.9|17853.9|17866.9|17854.9|17865.1|17853.1|0
1707793200000|2024-02-13 03:00:00|17866|17854|17865.5|17853.5|17867|17855|17865.4|17853.4|0
1707793500000|2024-02-13 03:05:00|17865.4|17853.4|17863.2|17851.2|17865.9|17853.9|17863|17851|0
1707793800000|2024-02-13 03:10:00|17863.4|17851.4|17864.9|17852.9|17865.6|17853.6|17863|17851|0
1707794100000|2024-02-13 03:15:00|17864.7|17852.7|17862.6|17850.6|17865|17853|17862.6|17850.6|0
1707794400000|2024-02-13 03:20:00|17862.5|17850.5|17863|17851|17864.4|17852.4|17862.5|17850.5|0
1707794700000|2024-02-13 03:25:00|17862.9|17850.9|17863.4|17851.4|17865.1|17853.1|17862.9|17850.9|0
1707795000000|2024-02-13 03:30:00|17863.2|17851.2|17859|17847|17863.2|17851.2|17856.6|17844.6|0
1707795300000|2024-02-13 03:35:00|17858.9|17846.9|17858.9|17846.9|17859.1|17847.1|17856.7|17844.7|0
1707795600000|2024-02-13 03:40:00|17859|17847|17861.2|17849.2|17861.7|17849.7|17858.7|17846.7|0
1707795900000|2024-02-13 03:45:00|17861.1|17849.1|17859.5|17847.5|17862.2|17850.2|17859.2|17847.2|0
1707796200000|2024-02-13 03:50:00|17859.6|17847.6|17858.5|17846.5|17860.5|17848.5|17858|17846|0
1707796500000|2024-02-13 03:55:00|17858.6|17846.6|17858.1|17846.1|17858.7|17846.7|17857.1|17845.1|0
1707796800000|2024-02-13 04:00:00|17858.2|17846.2|17859.5|17847.5|17860.5|17848.5|17858|17846|0
1707797100000|2024-02-13 04:05:00|17859.4|17847.4|17857.6|17845.6|17860.6|17848.6|17857.5|17845.5|0
1707797400000|2024-02-13 04:10:00|17857.5|17845.5|17858.4|17846.4|17859.1|17847.1|17856.9|17844.9|0
1707797700000|2024-02-13 04:15:00|17858.2|17846.2|17857.9|17845.9|17859.1|17847.1|17857.6|17845.6|0
1707798000000|2024-02-13 04:20:00|17858|17846|17861.9|17849.9|17862.5|17850.5|17857.9|17845.9|0
1707798300000|2024-02-13 04:25:00|17862|17850|17863.6|17851.6|17864.4|17852.4|17859.2|17847.2|0
1707798600000|2024-02-13 04:30:00|17863.5|17851.5|17861.6|17849.6|17864|17852|17861.2|17849.2|0
1707798900000|2024-02-13 04:35:00|17861.5|17849.5|17859.1|17847.1|17861.6|17849.6|17858.4|17846.4|0
1707799200000|2024-02-13 04:40:00|17859.2|17847.2|17860.5|17848.5|17860.6|17848.6|17855.9|17843.9|0
1707799500000|2024-02-13 04:45:00|17860.4|17848.4|17861.9|17849.9|17862.9|17850.9|17859.5|17847.5|0
1707799800000|2024-02-13 04:50:00|17861.7|17849.7|17861.9|17849.9|17862.1|17850.1|17860.1|17848.1|0
1707800100000|2024-02-13 04:55:00|17861.7|17849.7|17861.6|17849.6|17863.6|17851.6|17860.6|17848.6|0
1707800400000|2024-02-13 05:00:00|17861.5|17849.5|17861.5|17849.5|17862.2|17850.2|17860.9|17848.9|0
1707800700000|2024-02-13 05:05:00|17861.4|17849.4|17863.4|17851.4|17864.4|17852.4|17861.4|17849.4|0
1707801000000|2024-02-13 05:10:00|17862.9|17850.9|17864.5|17852.5|17864.6|17852.6|17862.7|17850.7|0
1707801300000|2024-02-13 05:15:00|17864.1|17852.1|17867.5|17855.5|17868.2|17856.2|17863.9|17851.9|0
1707801600000|2024-02-13 05:20:00|17867.9|17855.9|17870|17858|17871.2|17859.2|17866.4|17854.4|0
1707801900000|2024-02-13 05:25:00|17870.6|17858.6|17873.4|17861.4|17873.7|17861.7|17869|17857|0
1707802200000|2024-02-13 05:30:00|17873.1|17861.1|17869.6|17857.6|17873.6|17861.6|17869.6|17857.6|0
1707802500000|2024-02-13 05:35:00|17869.5|17857.5|17872.1|17860.1|17872.9|17860.9|17869.5|17857.5|0
1707802800000|2024-02-13 05:40:00|17872|17860|17869.5|17857.5|17872.4|17860.4|17869.5|17857.5|0
1707803100000|2024-02-13 05:45:00|17869.4|17857.4|17869.7|17857.7|17871|17859|17869.1|17857.1|0
1707803400000|2024-02-13 05:50:00|17869.9|17857.9|17874|17862|17874.4|17862.4|17869.4|17857.4|0
1707803700000|2024-02-13 05:55:00|17874.1|17862.1|17871.9|17859.9|17875.4|17863.4|17870.9|17858.9|0
1707804000000|2024-02-13 06:00:00|17873.1|17861.1|17874.9|17862.9|17877.5|17865.5|17872.4|17860.4|0
1707804300000|2024-02-13 06:05:00|17874.5|17862.5|17879.7|17867.7|17879.7|17867.7|17874.5|17862.5|0
1707804600000|2024-02-13 06:10:00|17879.6|17867.6|17884.7|17872.7|17885.9|17873.9|17878.1|17866.1|0
1707804900000|2024-02-13 06:15:00|17885.1|17873.1|17886.9|17874.9|17890.4|17878.4|17884.9|17872.9|0
1707805200000|2024-02-13 06:20:00|17886.7|17874.7|17888.4|17876.4|17888.6|17876.6|17885.6|17873.6|0
1707805500000|2024-02-13 06:25:00|17888.6|17876.6|17890.9|17878.9|17892.5|17880.5|17888.4|17876.4|0
1707805800000|2024-02-13 06:30:00|17891|17879|17887.2|17875.2|17891.9|17879.9|17886.9|17874.9|0
1707806100000|2024-02-13 06:35:00|17887.1|17875.1|17884.6|17872.6|17887.6|17875.6|17884.2|17872.2|0
1707806400000|2024-02-13 06:40:00|17884.7|17872.7|17890.1|17878.1|17891.6|17879.6|17884.5|17872.5|0
1707806700000|2024-02-13 06:45:00|17890|17878|17888.1|17876.1|17890.5|17878.5|17885.6|17873.6|0
1707807000000|2024-02-13 06:50:00|17888.9|17876.9|17884.6|17872.6|17891.4|17879.4|17884.6|17872.6|0
1707807300000|2024-02-13 06:55:00|17885.1|17873.1|17884.2|17872.2|17887.7|17875.7|17882.4|17870.4|0
1707807600000|2024-02-13 07:00:00|17884.5|17872.5|17885|17873|17885.4|17873.4|17880.5|17868.5|0
1707807900000|2024-02-13 07:05:00|17884.9|17872.9|17885.4|17873.4|17888.1|17876.1|17881.7|17869.7|0
1707808200000|2024-02-13 07:10:00|17885.5|17873.5|17886.1|17874.1|17887.7|17875.7|17884.5|17872.5|0
1707808500000|2024-02-13 07:15:00|17886|17874|17883.1|17871.1|17887.6|17875.6|17883.1|17871.1|0
1707808800000|2024-02-13 07:20:00|17883.4|17871.4|17884.9|17872.9|17886.1|17874.1|17882.6|17870.6|0
1707809100000|2024-02-13 07:25:00|17885|17873|17887.4|17875.4|17888.7|17876.7|17882.9|17870.9|0
1707809400000|2024-02-13 07:30:00|17890|17878|17880.2|17868.2|17890|17878|17876.9|17864.9|0
1707809700000|2024-02-13 07:35:00|17880.4|17868.4|17879.4|17867.4|17883.9|17871.9|17879.4|17867.4|0
1707810000000|2024-02-13 07:40:00|17879.5|17867.5|17874.6|17862.6|17879.9|17867.9|17872.6|17860.6|0
1707810300000|2024-02-13 07:45:00|17874.7|17862.7|17877.1|17865.1|17878.1|17866.1|17873.1|17861.1|0
1707810600000|2024-02-13 07:50:00|17878.1|17866.1|17877.9|17865.9|17879.4|17867.4|17873.9|17861.9|0
1707810900000|2024-02-13 07:55:00|17878|17866|17886.4|17874.4|17886.4|17874.4|17876.9|17864.9|0
1707811200000|2024-02-13 08:00:00|17887.5|17875.5|17885.6|17873.6|17887.9|17875.9|17874.9|17862.9|0
1707811500000|2024-02-13 08:05:00|17885.7|17873.7|17882.9|17870.9|17895.5|17883.5|17882.9|17870.9|0
1707811800000|2024-02-13 08:10:00|17881.9|17869.9|17878.2|17866.2|17882.9|17870.9|17874.5|17862.5|0
1707812100000|2024-02-13 08:15:00|17878.4|17866.4|17878.9|17866.9|17882.4|17870.4|17875.9|17863.9|0
1707812400000|2024-02-13 08:20:00|17878.7|17866.7|17868.2|17856.2|17878.7|17866.7|17868.2|17856.2|0
1707812700000|2024-02-13 08:25:00|17868|17856|17867.5|17855.5|17879.6|17867.6|17866.7|17854.7|0
1707813000000|2024-02-13 08:30:00|17867.4|17855.4|17865.1|17853.1|17869.4|17857.4|17860.6|17848.6|0
1707813300000|2024-02-13 08:35:00|17865.4|17853.4|17857|17845|17865.9|17853.9|17852.6|17840.6|0
1707813600000|2024-02-13 08:40:00|17856.7|17844.7|17842.6|17830.6|17857.9|17845.9|17842.6|17830.6|0
1707813900000|2024-02-13 08:45:00|17843.1|17831.1|17841.7|17829.7|17844.2|17832.2|17824.6|17812.6|0
1707814200000|2024-02-13 08:50:00|17841.6|17829.6|17830.6|17818.6|17841.6|17829.6|17829.9|17817.9|0
1707814500000|2024-02-13 08:55:00|17830.7|17818.7|17823|17811|17831|17819|17821.9|17809.9|0
1707814800000|2024-02-13 09:00:00|17822.4|17810.4|17826.2|17814.2|17837|17825|17815.6|17803.6|0
1707815100000|2024-02-13 09:05:00|17827.5|17815.5|17827.6|17815.6|17833.9|17821.9|17823.9|17811.9|0
1707815400000|2024-02-13 09:10:00|17827.7|17815.7|17818.1|17806.1|17828.7|17816.7|17816.9|17804.9|0
1707815700000|2024-02-13 09:15:00|17817.5|17805.5|17828.9|17816.9|17830|17818|17814.7|17802.7|0
1707816000000|2024-02-13 09:20:00|17828.1|17816.1|17830|17818|17832.9|17820.9|17824.2|17812.2|0
1707816300000|2024-02-13 09:25:00|17830.1|17818.1|17821.4|17809.4|17833.7|17821.7|17820.7|17808.7|0
1707816600000|2024-02-13 09:30:00|17822.6|17810.6|17808.9|17796.9|17824|17812|17807.9|17795.9|0
1707816900000|2024-02-13 09:35:00|17808.2|17796.2|17808.9|17796.9|17816.9|17804.9|17804.4|17792.4|0
1707817200000|2024-02-13 09:40:00|17809|17797|17807.6|17795.6|17809.9|17797.9|17802.2|17790.2|0
1707817500000|2024-02-13 09:45:00|17807.9|17795.9|17801|17789|17807.9|17795.9|17793.9|17781.9|0
1707817800000|2024-02-13 09:50:00|17801.4|17789.4|17803.5|17791.5|17806.2|17794.2|17798.1|17786.1|0
1707818100000|2024-02-13 09:55:00|17803.4|17791.4|17800.6|17788.6|17804|17792|17797.7|17785.7|0
1707818400000|2024-02-13 10:00:00|17802.1|17790.1|17799.2|17787.2|17805|17793|17798.1|17786.1|0
1707818700000|2024-02-13 10:05:00|17798.6|17786.6|17795.7|17783.7|17802.4|17790.4|17789.9|17777.9|0
1707819000000|2024-02-13 10:10:00|17795.5|17783.5|17793.4|17781.4|17801.5|17789.5|17791.4|17779.4|0
1707819300000|2024-02-13 10:15:00|17794|17782|17789.1|17777.1|17795.4|17783.4|17787.1|17775.1|0
1707819600000|2024-02-13 10:20:00|17788.9|17776.9|17786.1|17774.1|17792.1|17780.1|17785.9|17773.9|0
1707819900000|2024-02-13 10:25:00|17786|17774|17784.6|17772.6|17788.9|17776.9|17779.6|17767.6|0
1707820200000|2024-02-13 10:30:00|17784.5|17772.5|17794.7|17782.7|17797.9|17785.9|17783.6|17771.6|0
1707820500000|2024-02-13 10:35:00|17794.9|17782.9|17794.4|17782.4|17798.9|17786.9|17793.1|17781.1|0
1707820800000|2024-02-13 10:40:00|17794.2|17782.2|17789.6|17777.6|17795.9|17783.9|17787.4|17775.4|0
1707821100000|2024-02-13 10:45:00|17788.9|17776.9|17785.5|17773.5|17789.5|17777.5|17783.7|17771.7|0
1707821400000|2024-02-13 10:50:00|17785.4|17773.4|17776.1|17764.1|17786.1|17774.1|17776.1|17764.1|0
1707821700000|2024-02-13 10:55:00|17776.2|17764.2|17784.4|17772.4|17784.6|17772.6|17775.6|17763.6|0
1707822000000|2024-02-13 11:00:00|17784.7|17772.7|17786.4|17774.4|17788.2|17776.2|17781.4|17769.4|0
1707822300000|2024-02-13 11:05:00|17786.2|17774.2|17786.2|17774.2|17788.7|17776.7|17782|17770|0
1707822600000|2024-02-13 11:10:00|17785.6|17773.6|17778.5|17766.5|17785.6|17773.6|17776.4|17764.4|0
1707822900000|2024-02-13 11:15:00|17778.4|17766.4|17788|17776|17788.2|17776.2|17777.9|17765.9|0
1707823200000|2024-02-13 11:20:00|17788.1|17776.1|17783.9|17771.9|17791.7|17779.7|17782.4|17770.4|0
1707823500000|2024-02-13 11:25:00|17784.6|17772.6|17788|17776|17790.6|17778.6|17784.6|17772.6|0
1707823800000|2024-02-13 11:30:00|17787.2|17775.2|17781.2|17769.2|17787.2|17775.2|17779.9|17767.9|0
1707824100000|2024-02-13 11:35:00|17780.6|17768.6|17781.2|17769.2|17783.4|17771.4|17778.2|17766.2|0
1707824400000|2024-02-13 11:40:00|17781.7|17769.7|17778|17766|17782.6|17770.6|17778|17766|0
1707824700000|2024-02-13 11:45:00|17778.2|17766.2|17779.4|17767.4|17779.7|17767.7|17769.5|17757.5|0
1707825000000|2024-02-13 11:50:00|17779.6|17767.6|17775|17763|17779.6|17767.6|17771.2|17759.2|0
1707825300000|2024-02-13 11:55:00|17773.1|17761.1|17773.2|17761.2|17774.6|17762.6|17767.7|17755.7|0
1707825600000|2024-02-13 12:00:00|17775.5|17763.5|17742.7|17730.7|17776|17764|17740.1|17728.1|0
1707825900000|2024-02-13 12:05:00|17742.4|17730.4|17752.4|17740.4|17753.4|17741.4|17741.9|17729.9|0
1707826200000|2024-02-13 12:10:00|17752|17740|17753.9|17741.9|17763.6|17751.6|17749.9|17737.9|0
1707826500000|2024-02-13 12:15:00|17753.1|17741.1|17763.6|17751.6|17764.4|17752.4|17751.4|17739.4|0
1707826800000|2024-02-13 12:20:00|17763.1|17751.1|17764.2|17752.2|17765.4|17753.4|17759.7|17747.7|0
1707827100000|2024-02-13 12:25:00|17763.9|17751.9|17759.2|17747.2|17764.6|17752.6|17756.4|17744.4|0
1707827400000|2024-02-13 12:30:00|17759.1|17747.1|17767.7|17755.7|17769.5|17757.5|17754.9|17742.9|0
1707827700000|2024-02-13 12:35:00|17768.4|17756.4|17759.9|17747.9|17768.4|17756.4|17757.2|17745.2|0
1707828000000|2024-02-13 12:40:00|17760.4|17748.4|17756|17744|17760.9|17748.9|17754|17742|0
1707828300000|2024-02-13 12:45:00|17756.1|17744.1|17750.2|17738.2|17757.6|17745.6|17747.9|17735.9|0
1707828600000|2024-02-13 12:50:00|17750.1|17738.1|17757.1|17745.1|17757.7|17745.7|17747.6|17735.6|0
1707828900000|2024-02-13 12:55:00|17757|17745|17764.9|17752.9|17769.1|17757.1|17756.9|17744.9|0
1707829200000|2024-02-13 13:00:00|17765.6|17753.6|17766.6|17754.6|17767.1|17755.1|17761.4|17749.4|0
1707829500000|2024-02-13 13:05:00|17766|17754|17774.2|17762.2|17774.6|17762.6|17764.6|17752.6|0
1707829800000|2024-02-13 13:10:00|17774.5|17762.5|17776.5|17764.5|17779|17767|17774|17762|0
1707830100000|2024-02-13 13:15:00|17776.2|17764.2|17771.6|17759.6|17776.4|17764.4|17768.5|17756.5|0
1707830400000|2024-02-13 13:20:00|17771.4|17759.4|17782.6|17770.6|17783.7|17771.7|17770.9|17758.9|0
1707830700000|2024-02-13 13:25:00|17782.5|17770.5|17775.9|17763.9|17785.1|17773.1|17775.1|17763.1|0
1707831000000|2024-02-13 13:30:00|17788.9|17776.9|17622.5|17610.5|17788.9|17776.9|17611.1|17599.1|0
1707831300000|2024-02-13 13:35:00|17619.4|17607.4|17614|17602|17622.1|17610.1|17591.4|17579.4|0
1707831600000|2024-02-13 13:40:00|17613.2|17601.2|17612.5|17600.5|17625.9|17613.9|17595.2|17583.2|0
1707831900000|2024-02-13 13:45:00|17612.4|17600.4|17579.4|17567.4|17620.1|17608.1|17579.4|17567.4|0
1707832200000|2024-02-13 13:50:00|17581.2|17569.2|17584.1|17572.1|17598.6|17586.6|17570.6|17558.6|0
1707832500000|2024-02-13 13:55:00|17583.9|17571.9|17592.4|17580.4|17598.6|17586.6|17583.9|17571.9|0
1707832800000|2024-02-13 14:00:00|17593.7|17581.7|17576.5|17564.5|17593.7|17581.7|17561.4|17549.4|0
1707833100000|2024-02-13 14:05:00|17576.9|17564.9|17556.6|17544.6|17578.4|17566.4|17548.9|17536.9|0
1707833400000|2024-02-13 14:10:00|17558.1|17546.1|17562.5|17550.5|17567.2|17555.2|17552.7|17540.7|0
1707833700000|2024-02-13 14:15:00|17563|17551|17577.9|17565.9|17578.5|17566.5|17562.4|17550.4|0
1707834000000|2024-02-13 14:20:00|17577.4|17565.4|17553.4|17541.4|17578.4|17566.4|17551.1|17539.1|0
1707834300000|2024-02-13 14:25:00|17553.9|17541.9|17558.1|17546.1|17566.1|17554.1|17549.4|17537.4|0
1707834600000|2024-02-13 14:30:00|17559.1|17547.1|17559|17547|17569.2|17557.2|17520|17508|0
1707834900000|2024-02-13 14:35:00|17558.1|17546.1|17588.1|17576.1|17597.1|17585.1|17555.9|17543.9|0
1707835200000|2024-02-13 14:40:00|17590.4|17578.4|17575.4|17563.4|17594|17582|17561.7|17549.7|0
1707835500000|2024-02-13 14:45:00|17573.2|17561.2|17576.9|17564.9|17596.6|17584.6|17571.1|17559.1|0
1707835800000|2024-02-13 14:50:00|17577.6|17565.6|17609.1|17597.1|17615.2|17603.2|17562.6|17550.6|0
1707836100000|2024-02-13 14:55:00|17610|17598|17607|17595|17615.4|17603.4|17590.9|17578.9|0
1707836400000|2024-02-13 15:00:00|17606.4|17594.4|17582.4|17570.4|17611.6|17599.6|17577.9|17565.9|0
1707836700000|2024-02-13 15:05:00|17581.4|17569.4|17584.5|17572.5|17607.1|17595.1|17581.1|17569.1|0
1707837000000|2024-02-13 15:10:00|17583.2|17571.2|17582.1|17570.1|17601.9|17589.9|17581.4|17569.4|0
1707837300000|2024-02-13 15:15:00|17582.4|17570.4|17610.2|17598.2|17610.5|17598.5|17564.4|17552.4|0
1707837600000|2024-02-13 15:20:00|17609.3|17597.3|17639.7|17627.7|17645.8|17633.8|17609.3|17597.3|0
1707837900000|2024-02-13 15:25:00|17639.6|17627.6|17674.1|17662.1|17674.8|17662.8|17639.6|17627.6|0
1707838200000|2024-02-13 15:30:00|17677|17665|17683.2|17671.2|17691.3|17679.3|17671|17659|0
1707838500000|2024-02-13 15:35:00|17682.3|17670.3|17713.6|17701.6|17715.7|17703.7|17678.2|17666.2|0
1707838800000|2024-02-13 15:40:00|17712.7|17700.7|17716.8|17704.8|17725.7|17713.7|17697|17685|0
1707839100000|2024-02-13 15:45:00|17717.2|17705.2|17708.2|17696.2|17723.5|17711.5|17702.3|17690.3|0
1707839400000|2024-02-13 15:50:00|17708.3|17696.3|17701.2|17689.2|17713.8|17701.8|17691|17679|0
1707839700000|2024-02-13 15:55:00|17700.1|17688.1|17660.7|17648.7|17703|17691|17660.7|17648.7|0
1707840000000|2024-02-13 16:00:00|17662.5|17650.5|17694.5|17682.5|17695.7|17683.7|17662|17650|0
1707840300000|2024-02-13 16:05:00|17694|17682|17706.7|17694.7|17710.6|17698.6|17690|17678|0
1707840600000|2024-02-13 16:10:00|17706.3|17694.3|17692.1|17680.1|17709.7|17697.7|17690.7|17678.7|0
1707840900000|2024-02-13 16:15:00|17691|17679|17675.7|17663.7|17696.5|17684.5|17668.2|17656.2|0
1707841200000|2024-02-13 16:20:00|17676.1|17664.1|17682|17670|17695.6|17683.6|17673.5|17661.5|0
1707841500000|2024-02-13 16:25:00|17681.7|17669.7|17687.8|17675.8|17689.8|17677.8|17675|17663|0
1707841800000|2024-02-13 16:30:00|17688.3|17676.3|17676.8|17664.8|17688.5|17676.5|17666|17654|0
1707842100000|2024-02-13 16:35:00|17674|17662|17695.7|17683.7|17699.2|17687.2|17673.5|17661.5|0
1707842400000|2024-02-13 16:40:00|17695.8|17683.8|17698.4|17686.4|17701.6|17689.6|17680.9|17668.9|0
1707842700000|2024-02-13 16:45:00|17697.4|17685.4|17694.1|17682.1|17703.2|17691.2|17691.1|17679.1|0
1707843000000|2024-02-13 16:50:00|17694.4|17682.4|17665.9|17653.9|17697.2|17685.2|17659.1|17647.1|0
1707843300000|2024-02-13 16:55:00|17666.8|17654.8|17656.7|17644.7|17668.6|17656.6|17651.3|17639.3|0
1707843600000|2024-02-13 17:00:00|17656.3|17644.3|17656.1|17644.1|17659.8|17647.8|17645.8|17633.8|0
1707843900000|2024-02-13 17:05:00|17655.4|17643.4|17640.8|17628.8|17657.6|17645.6|17634.8|17622.8|0
1707844200000|2024-02-13 17:10:00|17641.3|17629.3|17639.3|17627.3|17643.1|17631.1|17625.9|17613.9|0
1707844500000|2024-02-13 17:15:00|17639.1|17627.1|17646.4|17634.4|17653.4|17641.4|17637.8|17625.8|0
1707844800000|2024-02-13 17:20:00|17646.3|17634.3|17640.9|17628.9|17651.6|17639.6|17638.8|17626.8|0
1707845100000|2024-02-13 17:25:00|17641.3|17629.3|17626.3|17614.3|17642.1|17630.1|17621.3|17609.3|0
1707845400000|2024-02-13 17:30:00|17626.6|17614.6|17656.3|17644.3|17659.6|17647.6|17626.1|17614.1|0
1707845700000|2024-02-13 17:35:00|17655.8|17643.8|17654.1|17642.1|17660.7|17648.7|17645.6|17633.6|0
1707846000000|2024-02-13 17:40:00|17654.6|17642.6|17654.7|17642.7|17662.6|17650.6|17651.9|17639.9|0
1707846300000|2024-02-13 17:45:00|17655.1|17643.1|17635.8|17623.8|17658.3|17646.3|17635.8|17623.8|0
1707846600000|2024-02-13 17:50:00|17634.3|17622.3|17610.3|17598.3|17643.4|17631.4|17610.3|17598.3|0
1707846900000|2024-02-13 17:55:00|17606.1|17594.1|17609.1|17597.1|17616.1|17604.1|17598.7|17586.7|0
1707847200000|2024-02-13 18:00:00|17608.6|17596.6|17610.6|17598.6|17616.6|17604.6|17605.6|17593.6|0
1707847500000|2024-02-13 18:05:00|17611.4|17599.4|17619.1|17607.1|17619.6|17607.6|17605.1|17593.1|0
1707847800000|2024-02-13 18:10:00|17618.3|17606.3|17627.4|17615.4|17628.1|17616.1|17610.3|17598.3|0
1707848100000|2024-02-13 18:15:00|17627.6|17615.6|17620.4|17608.4|17633.9|17621.9|17614.1|17602.1|0
1707848400000|2024-02-13 18:20:00|17620.1|17608.1|17622.6|17610.6|17624.1|17612.1|17607.9|17595.9|0
1707848700000|2024-02-13 18:25:00|17621.4|17609.4|17619.9|17607.9|17629.1|17617.1|17615.6|17603.6|0
1707849000000|2024-02-13 18:30:00|17618.9|17606.9|17613.1|17601.1|17626.4|17614.4|17611.6|17599.6|0
1707849300000|2024-02-13 18:35:00|17613.5|17601.5|17619|17607|17619|17607|17605.9|17593.9|0
1707849600000|2024-02-13 18:40:00|17619.1|17607.1|17611.6|17599.6|17620.5|17608.5|17609.1|17597.1|0
1707849900000|2024-02-13 18:45:00|17610.8|17598.8|17598.4|17586.4|17617|17605|17594.1|17582.1|0
1707850200000|2024-02-13 18:50:00|17596.5|17584.5|17588.9|17576.9|17600.4|17588.4|17588.1|17576.1|0
1707850500000|2024-02-13 18:55:00|17589.1|17577.1|17593.6|17581.6|17594.9|17582.9|17584.4|17572.4|0
1707850800000|2024-02-13 19:00:00|17593.1|17581.1|17564.4|17552.4|17593.8|17581.8|17562.6|17550.6|0
1707851100000|2024-02-13 19:05:00|17565.4|17553.4|17555|17543|17566.5|17554.5|17550.3|17538.3|0
1707851400000|2024-02-13 19:10:00|17554.3|17542.3|17532.6|17520.6|17555.6|17543.6|17529.6|17517.6|0
1707851700000|2024-02-13 19:15:00|17531.9|17519.9|17542.6|17530.6|17550.6|17538.6|17531.6|17519.6|0
1707852000000|2024-02-13 19:20:00|17542.4|17530.4|17543|17531|17549.9|17537.9|17538.3|17526.3|0
1707852300000|2024-02-13 19:25:00|17543.3|17531.3|17550.8|17538.8|17556.5|17544.5|17531.5|17519.5|0
1707852600000|2024-02-13 19:30:00|17550.4|17538.4|17572.4|17560.4|17576.2|17564.2|17548.2|17536.2|0
1707852900000|2024-02-13 19:35:00|17572.7|17560.7|17580.7|17568.7|17581.5|17569.5|17568.4|17556.4|0
1707853200000|2024-02-13 19:40:00|17580.4|17568.4|17569.9|17557.9|17585.4|17573.4|17568.5|17556.5|0
1707853500000|2024-02-13 19:45:00|17569.5|17557.5|17542|17530|17573.2|17561.2|17541.7|17529.7|0
1707853800000|2024-02-13 19:50:00|17542.5|17530.5|17516.8|17504.8|17547.2|17535.2|17513.5|17501.5|0
1707854100000|2024-02-13 19:55:00|17517.3|17505.3|17514.8|17502.8|17525|17513|17506.7|17494.7|0
1707854400000|2024-02-13 20:00:00|17515.3|17503.3|17505.3|17493.3|17524|17512|17502.7|17490.7|0
1707854700000|2024-02-13 20:05:00|17506.2|17494.2|17506|17494|17515.5|17503.5|17504.2|17492.2|0
1707855000000|2024-02-13 20:10:00|17506.5|17494.5|17504.8|17492.8|17513|17501|17500.8|17488.8|0
1707855300000|2024-02-13 20:15:00|17505.8|17493.8|17498.8|17486.8|17512.2|17500.2|17493.8|17481.8|0
1707855600000|2024-02-13 20:20:00|17498.3|17486.3|17489.5|17477.5|17503|17491|17483.8|17471.8|0
1707855900000|2024-02-13 20:25:00|17490.7|17478.7|17510.2|17498.2|17513.7|17501.7|17486|17474|0
1707856200000|2024-02-13 20:30:00|17510.9|17498.9|17525.7|17513.7|17526|17514|17506.5|17494.5|0
1707856500000|2024-02-13 20:35:00|17523.4|17511.4|17523.9|17511.9|17531.3|17519.3|17520.4|17508.4|0
1707856800000|2024-02-13 20:40:00|17523.5|17511.5|17560|17548|17562.7|17550.7|17523|17511|0
1707857100000|2024-02-13 20:45:00|17562|17550|17575.4|17563.4|17581.5|17569.5|17560.8|17548.8|0
1707857400000|2024-02-13 20:50:00|17577.2|17565.2|17576.5|17564.5|17579|17567|17558.5|17546.5|0
1707857700000|2024-02-13 20:55:00|17574.4|17562.4|17616.2|17604.2|17617.5|17605.5|17574.4|17562.4|0
1707858000000|2024-02-13 21:00:00|17613.3|17601.3|17615.4|17603.4|17617.5|17605.5|17604.5|17592.5|0
1707858300000|2024-02-13 21:05:00|17615.5|17603.5|17612.5|17600.5|17620.7|17608.7|17611.4|17599.4|0
1707858600000|2024-02-13 21:10:00|17613.3|17601.3|17619.5|17607.5|17627.3|17615.3|17612.2|17600.2|0
1707858900000|2024-02-13 21:15:00|17619.3|17607.3|17626.8|17614.8|17627.9|17615.9|17619|17607|0
1707859200000|2024-02-13 21:20:00|17628.5|17616.5|17624.9|17612.9|17628.5|17616.5|17622.8|17610.8|0
1707859500000|2024-02-13 21:25:00|17625.5|17613.5|17623.5|17611.5|17628.3|17616.3|17622.4|17610.4|0
1707859800000|2024-02-13 21:30:00|17623.7|17611.7|17624.2|17612.2|17625.7|17613.7|17623.4|17611.4|0
1707860100000|2024-02-13 21:35:00|17624|17612|17629.2|17617.2|17629.4|17617.4|17623.5|17611.5|0
1707860400000|2024-02-13 21:40:00|17629.3|17617.3|17633.9|17621.9|17636|17624|17629.3|17617.3|0
1707860700000|2024-02-13 21:45:00|17634|17622|17634|17622|17635.5|17623.5|17631.3|17619.3|0
1707861000000|2024-02-13 21:50:00|17633.8|17621.8|17634.4|17622.4|17635.5|17623.5|17631.9|17619.9|0
1707861300000|2024-02-13 21:55:00|17634.5|17622.5|17632.8|17620.8|17634.9|17622.9|17632.2|17620.2|0
1707861600000|2024-02-13 22:00:00|17632.9|17620.9|17636|17624|17636.3|17624.3|17632.2|17620.2|0
1707861900000|2024-02-13 22:05:00|17636.1|17624.1|17635.8|17623.8|17636.3|17624.3|17634.8|17622.8|0
1707862200000|2024-02-13 22:10:00|17635.9|17623.9|17636.7|17624.7|17637.1|17625.1|17634.5|17622.5|0
1707862500000|2024-02-13 22:15:00|17636.4|17624.4|17635.9|17623.9|17637|17625|17634.3|17622.3|0
1707862800000|2024-02-13 22:20:00|17636.5|17624.5|17637.1|17625.1|17637.7|17625.7|17636.1|17624.1|0
1707863100000|2024-02-13 22:25:00|17637|17625|17639.4|17627.4|17639.7|17627.7|17637|17625|0
1707863400000|2024-02-13 22:30:00|17639.3|17627.3|17641|17629|17641.2|17629.2|17638.6|17626.6|0
1707863700000|2024-02-13 22:35:00|17641.1|17629.1|17642.5|17630.5|17643.2|17631.2|17640.8|17628.8|0
1707864000000|2024-02-13 22:40:00|17642.7|17630.7|17642.7|17630.7|17643.4|17631.4|17641.2|17629.2|0
1707864300000|2024-02-13 22:45:00|17642.6|17630.6|17641|17629|17642.6|17630.6|17640.9|17628.9|0
1707864600000|2024-02-13 22:50:00|17640.9|17628.9|17639.2|17627.2|17640.9|17628.9|17637.4|17625.4|0
1707864900000|2024-02-13 22:55:00|17639.1|17627.1|17639.1|17627.1|17639.4|17627.4|17638.1|17626.1|0
1707865200000|2024-02-13 23:00:00|17632|17620|17625|17613|17638.3|17626.3|17618.8|17606.8|0
1707865500000|2024-02-13 23:05:00|17625.1|17613.1|17625.4|17613.4|17629.8|17617.8|17622.4|17610.4|0
1707865800000|2024-02-13 23:10:00|17625.5|17613.5|17621.5|17609.5|17627.1|17615.1|17621.4|17609.4|0
1707866100000|2024-02-13 23:15:00|17622|17610|17619.6|17607.6|17623.1|17611.1|17618.9|17606.9|0
1707866400000|2024-02-13 23:20:00|17619.9|17607.9|17618.4|17606.4|17622.8|17610.8|17618|17606|0
1707866700000|2024-02-13 23:25:00|17618.5|17606.5|17625.1|17613.1|17626|17614|17618.5|17606.5|0
1707867000000|2024-02-13 23:30:00|17625.3|17613.3|17626.4|17614.4|17627.3|17615.3|17623.1|17611.1|0
1707867300000|2024-02-13 23:35:00|17626.5|17614.5|17628.6|17616.6|17632|17620|17626.5|17614.5|0
1707867600000|2024-02-13 23:40:00|17628.8|17616.8|17629.4|17617.4|17631.6|17619.6|17626|17614|0
1707867900000|2024-02-13 23:45:00|17629.3|17617.3|17621|17609|17630.4|17618.4|17620.3|17608.3|0
1707868200000|2024-02-13 23:50:00|17619.3|17607.3|17626.6|17614.6|17626.9|17614.9|17618.3|17606.3|0
1707868500000|2024-02-13 23:55:00|17628.1|17616.1|17626.3|17614.3|17628.5|17616.5|17625|17613|0
1707868800000|2024-02-14 00:00:00|17626|17614|17625.1|17613.1|17626.4|17614.4|17621.5|17609.5|0
1707869100000|2024-02-14 00:05:00|17623.1|17611.1|17620.1|17608.1|17624|17612|17618.1|17606.1|0
1707869400000|2024-02-14 00:10:00|17619.5|17607.5|17620.9|17608.9|17622.4|17610.4|17618.8|17606.8|0
1707869700000|2024-02-14 00:15:00|17620.8|17608.8|17620.5|17608.5|17624.4|17612.4|17618.3|17606.3|0
1707870000000|2024-02-14 00:20:00|17620.6|17608.6|17613.4|17601.4|17621.1|17609.1|17612|17600|0
1707870300000|2024-02-14 00:25:00|17614|17602|17613.9|17601.9|17615.5|17603.5|17610.5|17598.5|0
1707870600000|2024-02-14 00:30:00|17614.1|17602.1|17614.1|17602.1|17619.5|17607.5|17613.6|17601.6|0
1707870900000|2024-02-14 00:35:00|17614|17602|17614.4|17602.4|17617.4|17605.4|17612.8|17600.8|0
1707871200000|2024-02-14 00:40:00|17614.1|17602.1|17619.5|17607.5|17620|17608|17612.6|17600.6|0
1707871500000|2024-02-14 00:45:00|17619.4|17607.4|17624.3|17612.3|17624.3|17612.3|17619.4|17607.4|0
1707871800000|2024-02-14 00:50:00|17624.5|17612.5|17622.1|17610.1|17629.3|17617.3|17622.1|17610.1|0
1707872100000|2024-02-14 00:55:00|17621.9|17609.9|17623|17611|17625.1|17613.1|17621.4|17609.4|0
1707872400000|2024-02-14 01:00:00|17623.4|17611.4|17623.1|17611.1|17624.8|17612.8|17619.9|17607.9|0
1707872700000|2024-02-14 01:05:00|17623.4|17611.4|17620|17608|17625.5|17613.5|17619|17607|0
1707873000000|2024-02-14 01:10:00|17620.1|17608.1|17618.3|17606.3|17624.8|17612.8|17616.4|17604.4|0
1707873300000|2024-02-14 01:15:00|17617.5|17605.5|17610.8|17598.8|17618.8|17606.8|17609.3|17597.3|0
1707873600000|2024-02-14 01:20:00|17611|17599|17610.8|17598.8|17614.9|17602.9|17606.3|17594.3|0
1707873900000|2024-02-14 01:25:00|17610.6|17598.6|17613.9|17601.9|17615.3|17603.3|17610.6|17598.6|0
1707874200000|2024-02-14 01:30:00|17614|17602|17611|17599|17617|17605|17608.3|17596.3|0
1707874500000|2024-02-14 01:35:00|17611.1|17599.1|17607.3|17595.3|17613.1|17601.1|17607.1|17595.1|0
1707874800000|2024-02-14 01:40:00|17607.4|17595.4|17616.1|17604.1|17616.6|17604.6|17606.9|17594.9|0
1707875100000|2024-02-14 01:45:00|17616.6|17604.6|17615.6|17603.6|17616.6|17604.6|17608.5|17596.5|0
1707875400000|2024-02-14 01:50:00|17615.5|17603.5|17618.9|17606.9|17620.8|17608.8|17615.3|17603.3|0
1707875700000|2024-02-14 01:55:00|17619|17607|17615.8|17603.8|17619.4|17607.4|17614.5|17602.5|0
1707876000000|2024-02-14 02:00:00|17616.3|17604.3|17623.8|17611.8|17624.1|17612.1|17614.5|17602.5|0
1707876300000|2024-02-14 02:05:00|17623.3|17611.3|17619.4|17607.4|17623.9|17611.9|17618.6|17606.6|0
1707876600000|2024-02-14 02:10:00|17619.5|17607.5|17616.1|17604.1|17621.5|17609.5|17615.3|17603.3|0
1707876900000|2024-02-14 02:15:00|17616|17604|17620|17608|17621.3|17609.3|17615.6|17603.6|0
1707877200000|2024-02-14 02:20:00|17620.8|17608.8|17617.5|17605.5|17621.3|17609.3|17617.4|17605.4|0
1707877500000|2024-02-14 02:25:00|17617.6|17605.6|17617.4|17605.4|17618.5|17606.5|17615.3|17603.3|0
1707877800000|2024-02-14 02:30:00|17616.9|17604.9|17609.5|17597.5|17616.9|17604.9|17609.5|17597.5|0
1707878100000|2024-02-14 02:35:00|17609.6|17597.6|17610|17598|17610.6|17598.6|17606.5|17594.5|0
1707878400000|2024-02-14 02:40:00|17610.3|17598.3|17608.5|17596.5|17610.5|17598.5|17605.4|17593.4|0
1707878700000|2024-02-14 02:45:00|17608.4|17596.4|17609.6|17597.6|17609.6|17597.6|17607.8|17595.8|0
1707879000000|2024-02-14 02:50:00|17609.5|17597.5|17610|17598|17610.5|17598.5|17608.3|17596.3|0
1707879300000|2024-02-14 02:55:00|17610.1|17598.1|17609.9|17597.9|17610.1|17598.1|17608.3|17596.3|0
1707879600000|2024-02-14 03:00:00|17609.5|17597.5|17611.1|17599.1|17612.5|17600.5|17607.8|17595.8|0
1707879900000|2024-02-14 03:05:00|17611.3|17599.3|17614.6|17602.6|17615|17603|17610.3|17598.3|0
1707880200000|2024-02-14 03:10:00|17614|17602|17611.5|17599.5|17614|17602|17610.1|17598.1|0
1707880500000|2024-02-14 03:15:00|17611.4|17599.4|17610.5|17598.5|17611.5|17599.5|17609.4|17597.4|0
1707880800000|2024-02-14 03:20:00|17610.6|17598.6|17615|17603|17616.1|17604.1|17610.3|17598.3|0
1707881100000|2024-02-14 03:25:00|17615.3|17603.3|17615.5|17603.5|17615.8|17603.8|17612.4|17600.4|0
1707881400000|2024-02-14 03:30:00|17615.1|17603.1|17612.6|17600.6|17615.5|17603.5|17610.4|17598.4|0
1707881700000|2024-02-14 03:35:00|17612.5|17600.5|17612.5|17600.5|17614.1|17602.1|17609.6|17597.6|0
1707882000000|2024-02-14 03:40:00|17612.8|17600.8|17613.3|17601.3|17614.1|17602.1|17612.1|17600.1|0
1707882300000|2024-02-14 03:45:00|17613.4|17601.4|17616.3|17604.3|17617.3|17605.3|17611.9|17599.9|0
1707882600000|2024-02-14 03:50:00|17616.4|17604.4|17613.8|17601.8|17617.5|17605.5|17611.4|17599.4|0
1707882900000|2024-02-14 03:55:00|17613.9|17601.9|17613|17601|17614.1|17602.1|17611.1|17599.1|0
1707883200000|2024-02-14 04:00:00|17612.8|17600.8|17613.4|17601.4|17613.8|17601.8|17610.4|17598.4|0
1707883500000|2024-02-14 04:05:00|17613.5|17601.5|17610.6|17598.6|17613.6|17601.6|17610|17598|0
1707883800000|2024-02-14 04:10:00|17610.5|17598.5|17612.8|17600.8|17613.6|17601.6|17610.4|17598.4|0
1707884100000|2024-02-14 04:15:00|17612.4|17600.4|17609|17597|17612.6|17600.6|17608.5|17596.5|0
1707884400000|2024-02-14 04:20:00|17609.1|17597.1|17610.3|17598.3|17610.5|17598.5|17608.9|17596.9|0
1707884700000|2024-02-14 04:25:00|17610.4|17598.4|17609.6|17597.6|17610.9|17598.9|17607.8|17595.8|0
1707885000000|2024-02-14 04:30:00|17609.8|17597.8|17610.8|17598.8|17611.5|17599.5|17609|17597|0
1707885300000|2024-02-14 04:35:00|17610.6|17598.6|17608.8|17596.8|17610.9|17598.9|17607.6|17595.6|0
1707885600000|2024-02-14 04:40:00|17609.1|17597.1|17610.8|17598.8|17612.1|17600.1|17609.1|17597.1|0
1707885900000|2024-02-14 04:45:00|17611|17599|17612|17600|17613|17601|17609.5|17597.5|0
1707886200000|2024-02-14 04:50:00|17612.1|17600.1|17613.6|17601.6|17613.6|17601.6|17610.1|17598.1|0
1707886500000|2024-02-14 04:55:00|17613.5|17601.5|17620|17608|17622.8|17610.8|17612.8|17600.8|0
1707886800000|2024-02-14 05:00:00|17619.8|17607.8|17622.3|17610.3|17623.3|17611.3|17618.8|17606.8|0
1707887100000|2024-02-14 05:05:00|17622.1|17610.1|17625.1|17613.1|17625.8|17613.8|17621.6|17609.6|0
1707887400000|2024-02-14 05:10:00|17624.8|17612.8|17621|17609|17624.8|17612.8|17620|17608|0
1707887700000|2024-02-14 05:15:00|17621.1|17609.1|17623|17611|17624.5|17612.5|17620.4|17608.4|0
1707888000000|2024-02-14 05:20:00|17623.1|17611.1|17622.4|17610.4|17623.4|17611.4|17621.8|17609.8|0
1707888300000|2024-02-14 05:25:00|17622.3|17610.3|17621.9|17609.9|17623.8|17611.8|17620.6|17608.6|0
1707888600000|2024-02-14 05:30:00|17621.8|17609.8|17622.3|17610.3|17625.5|17613.5|17620.5|17608.5|0
1707888900000|2024-02-14 05:35:00|17622.4|17610.4|17625.6|17613.6|17626.8|17614.8|17621.9|17609.9|0
1707889200000|2024-02-14 05:40:00|17625.5|17613.5|17622.6|17610.6|17625.8|17613.8|17621.8|17609.8|0
1707889500000|2024-02-14 05:45:00|17622.5|17610.5|17623.5|17611.5|17624.4|17612.4|17622.4|17610.4|0
1707889800000|2024-02-14 05:50:00|17623.4|17611.4|17620.8|17608.8|17624.6|17612.6|17620.6|17608.6|0
1707890100000|2024-02-14 05:55:00|17620.6|17608.6|17621.4|17609.4|17622.4|17610.4|17619.9|17607.9|0
1707890400000|2024-02-14 06:00:00|17621.1|17609.1|17625|17613|17626.3|17614.3|17621|17609|0
1707890700000|2024-02-14 06:05:00|17625.3|17613.3|17628.5|17616.5|17628.5|17616.5|17623.6|17611.6|0
1707891000000|2024-02-14 06:10:00|17633|17621|17634.3|17622.3|17637|17625|17629|17617|0
1707891300000|2024-02-14 06:15:00|17634.1|17622.1|17634.3|17622.3|17635|17623|17629.1|17617.1|0
1707891600000|2024-02-14 06:20:00|17634.1|17622.1|17634.3|17622.3|17635.8|17623.8|17632.4|17620.4|0
1707891900000|2024-02-14 06:25:00|17634.4|17622.4|17633.9|17621.9|17634.4|17622.4|17631.5|17619.5|0
1707892200000|2024-02-14 06:30:00|17634|17622|17635.6|17623.6|17637.5|17625.5|17633.4|17621.4|0
1707892500000|2024-02-14 06:35:00|17635.8|17623.8|17634.6|17622.6|17636|17624|17633.5|17621.5|0
1707892800000|2024-02-14 06:40:00|17634.5|17622.5|17638.9|17626.9|17639.3|17627.3|17633.8|17621.8|0
1707893100000|2024-02-14 06:45:00|17639.3|17627.3|17638|17626|17641.1|17629.1|17637.6|17625.6|0
1707893400000|2024-02-14 06:50:00|17637.9|17625.9|17637.3|17625.3|17640|17628|17636.9|17624.9|0
1707893700000|2024-02-14 06:55:00|17637|17625|17639.8|17627.8|17640|17628|17635.8|17623.8|0
1707894000000|2024-02-14 07:00:00|17639.9|17627.9|17636.3|17624.3|17644.5|17632.5|17628.9|17616.9|0
1707894300000|2024-02-14 07:05:00|17637.1|17625.1|17642.3|17630.3|17643.8|17631.8|17630.6|17618.6|0
1707894600000|2024-02-14 07:10:00|17642.5|17630.5|17661.9|17649.9|17661.9|17649.9|17640.9|17628.9|0
1707894900000|2024-02-14 07:15:00|17663.3|17651.3|17668.9|17656.9|17669.3|17657.3|17661.6|17649.6|0
1707895200000|2024-02-14 07:20:00|17669.1|17657.1|17666.8|17654.8|17669.6|17657.6|17664|17652|0
1707895500000|2024-02-14 07:25:00|17667.3|17655.3|17674.5|17662.5|17678|17666|17666.5|17654.5|0
1707895800000|2024-02-14 07:30:00|17675.5|17663.5|17674.3|17662.3|17678.6|17666.6|17667.5|17655.5|0
1707896100000|2024-02-14 07:35:00|17673.5|17661.5|17670.4|17658.4|17676.4|17664.4|17669.3|17657.3|0
1707896400000|2024-02-14 07:40:00|17670.5|17658.5|17670.3|17658.3|17672.3|17660.3|17666.8|17654.8|0
1707896700000|2024-02-14 07:45:00|17670.4|17658.4|17672|17660|17673.8|17661.8|17669.6|17657.6|0
1707897000000|2024-02-14 07:50:00|17671.9|17659.9|17676.5|17664.5|17677.8|17665.8|17671.6|17659.6|0
1707897300000|2024-02-14 07:55:00|17676.4|17664.4|17677.3|17665.3|17679.8|17667.8|17673.1|17661.1|0
1707897600000|2024-02-14 08:00:00|17677|17665|17676.1|17664.1|17678|17666|17671.8|17659.8|0
1707897900000|2024-02-14 08:05:00|17676.4|17664.4|17675.4|17663.4|17678.1|17666.1|17667.6|17655.6|0
1707898200000|2024-02-14 08:10:00|17675.6|17663.6|17670.5|17658.5|17675.6|17663.6|17667|17655|0
1707898500000|2024-02-14 08:15:00|17670.4|17658.4|17673.5|17661.5|17674|17662|17666.8|17654.8|0
1707898800000|2024-02-14 08:20:00|17674.8|17662.8|17676|17664|17678.3|17666.3|17672.1|17660.1|0
1707899100000|2024-02-14 08:25:00|17676.1|17664.1|17685.5|17673.5|17691.1|17679.1|17674.8|17662.8|0
1707899400000|2024-02-14 08:30:00|17685.3|17673.3|17681|17669|17686.9|17674.9|17675.3|17663.3|0
1707899700000|2024-02-14 08:35:00|17680.9|17668.9|17679.5|17667.5|17681.5|17669.5|17675.8|17663.8|0
1707900000000|2024-02-14 08:40:00|17680.4|17668.4|17686.9|17674.9|17689|17677|17677.8|17665.8|0
1707900300000|2024-02-14 08:45:00|17687|17675|17680.4|17668.4|17688.3|17676.3|17675.8|17663.8|0
1707900600000|2024-02-14 08:50:00|17680.5|17668.5|17681.5|17669.5|17682.3|17670.3|17676.4|17664.4|0
1707900900000|2024-02-14 08:55:00|17681.4|17669.4|17688.5|17676.5|17691.6|17679.6|17681|17669|0
1707901200000|2024-02-14 09:00:00|17686.8|17674.8|17693.6|17681.6|17697.5|17685.5|17683|17671|0
1707901500000|2024-02-14 09:05:00|17694.8|17682.8|17694.8|17682.8|17697.8|17685.8|17692.5|17680.5|0
1707901800000|2024-02-14 09:10:00|17694.4|17682.4|17699.5|17687.5|17700.5|17688.5|17694.4|17682.4|0
1707902100000|2024-02-14 09:15:00|17699.8|17687.8|17708.3|17696.3|17708.5|17696.5|17699.8|17687.8|0
1707902400000|2024-02-14 09:20:00|17708.8|17696.8|17700.9|17688.9|17708.8|17696.8|17699.4|17687.4|0
1707902700000|2024-02-14 09:25:00|17700.8|17688.8|17702.8|17690.8|17704.6|17692.6|17697|17685|0
1707903000000|2024-02-14 09:30:00|17702.5|17690.5|17703.8|17691.8|17704.8|17692.8|17699|17687|0
1707903300000|2024-02-14 09:35:00|17703.9|17691.9|17708|17696|17712.1|17700.1|17703.8|17691.8|0
1707903600000|2024-02-14 09:40:00|17707.9|17695.9|17714.4|17702.4|17714.4|17702.4|17705.8|17693.8|0
1707903900000|2024-02-14 09:45:00|17715.4|17703.4|17722.8|17710.8|17723.4|17711.4|17712.3|17700.3|0
1707904200000|2024-02-14 09:50:00|17722.5|17710.5|17723.9|17711.9|17725.5|17713.5|17718|17706|0
1707904500000|2024-02-14 09:55:00|17724.4|17712.4|17729|17717|17731.4|17719.4|17722.8|17710.8|0
1707904800000|2024-02-14 10:00:00|17730.9|17718.9|17721.8|17709.8|17732|17720|17720.5|17708.5|0
1707905100000|2024-02-14 10:05:00|17721.6|17709.6|17722.5|17710.5|17722.8|17710.8|17717.3|17705.3|0
1707905400000|2024-02-14 10:10:00|17722.6|17710.6|17719.5|17707.5|17726.3|17714.3|17718.8|17706.8|0
1707905700000|2024-02-14 10:15:00|17719.3|17707.3|17721|17709|17725.6|17713.6|17719.3|17707.3|0
1707906000000|2024-02-14 10:20:00|17721.1|17709.1|17714.5|17702.5|17721.8|17709.8|17714.5|17702.5|0
1707906300000|2024-02-14 10:25:00|17714.3|17702.3|17715.3|17703.3|17717.5|17705.5|17713.5|17701.5|0
1707906600000|2024-02-14 10:30:00|17714.4|17702.4|17714.9|17702.9|17715.6|17703.6|17712.3|17700.3|0
1707906900000|2024-02-14 10:35:00|17714.8|17702.8|17716|17704|17721.6|17709.6|17714.8|17702.8|0
1707907200000|2024-02-14 10:40:00|17716.4|17704.4|17717.4|17705.4|17718.5|17706.5|17714.5|17702.5|0
1707907500000|2024-02-14 10:45:00|17716.8|17704.8|17719.8|17707.8|17719.9|17707.9|17714.9|17702.9|0
1707907800000|2024-02-14 10:50:00|17720|17708|17722.1|17710.1|17724|17712|17719|17707|0
1707908100000|2024-02-14 10:55:00|17721.1|17709.1|17721.5|17709.5|17729.8|17717.8|17719.6|17707.6|0
1707908400000|2024-02-14 11:00:00|17721.4|17709.4|17705.6|17693.6|17722.4|17710.4|17705|17693|0
1707908700000|2024-02-14 11:05:00|17704.5|17692.5|17704.6|17692.6|17708.3|17696.3|17704|17692|0
1707909000000|2024-02-14 11:10:00|17704.5|17692.5|17704.3|17692.3|17708|17696|17701.5|17689.5|0
1707909300000|2024-02-14 11:15:00|17703.8|17691.8|17706.5|17694.5|17707.5|17695.5|17702.1|17690.1|0
1707909600000|2024-02-14 11:20:00|17706.6|17694.6|17706.5|17694.5|17711.4|17699.4|17705.3|17693.3|0
1707909900000|2024-02-14 11:25:00|17706.3|17694.3|17709.8|17697.8|17710.3|17698.3|17703.8|17691.8|0
1707910200000|2024-02-14 11:30:00|17710|17698|17705.9|17693.9|17712.4|17700.4|17705.6|17693.6|0
1707910500000|2024-02-14 11:35:00|17707.3|17695.3|17700.9|17688.9|17707.3|17695.3|17694.3|17682.3|0
1707910800000|2024-02-14 11:40:00|17700.5|17688.5|17705.8|17693.8|17706.1|17694.1|17697.9|17685.9|0
1707911100000|2024-02-14 11:45:00|17705.5|17693.5|17706.3|17694.3|17706.8|17694.8|17701.9|17689.9|0
1707911400000|2024-02-14 11:50:00|17706.4|17694.4|17716.3|17704.3|17719.3|17707.3|17706.3|17694.3|0
1707911700000|2024-02-14 11:55:00|17716.5|17704.5|17724.9|17712.9|17726.5|17714.5|17716.1|17704.1|0
1707912000000|2024-02-14 12:00:00|17725.5|17713.5|17736.9|17724.9|17738|17726|17723|17711|0
1707912300000|2024-02-14 12:05:00|17737|17725|17745.1|17733.1|17747.3|17735.3|17737|17725|0
1707912600000|2024-02-14 12:10:00|17745|17733|17731.3|17719.3|17746.8|17734.8|17729.3|17717.3|0
1707912900000|2024-02-14 12:15:00|17731|17719|17728|17716|17731|17719|17726.3|17714.3|0
1707913200000|2024-02-14 12:20:00|17727.9|17715.9|17732.9|17720.9|17733.9|17721.9|17727.9|17715.9|0
1707913500000|2024-02-14 12:25:00|17734.3|17722.3|17728.3|17716.3|17737.8|17725.8|17727|17715|0
1707913800000|2024-02-14 12:30:00|17728.1|17716.1|17728.5|17716.5|17731.8|17719.8|17726.8|17714.8|0
1707914100000|2024-02-14 12:35:00|17728.4|17716.4|17719.9|17707.9|17731|17719|17719.6|17707.6|0
1707914400000|2024-02-14 12:40:00|17719.8|17707.8|17725.3|17713.3|17728|17716|17719|17707|0
1707914700000|2024-02-14 12:45:00|17724.3|17712.3|17731.9|17719.9|17734|17722|17724.3|17712.3|0
1707915000000|2024-02-14 12:50:00|17732|17720|17728.8|17716.8|17734.5|17722.5|17727.3|17715.3|0
1707915300000|2024-02-14 12:55:00|17728.5|17716.5|17725.8|17713.8|17728.8|17716.8|17721.3|17709.3|0
1707915600000|2024-02-14 13:00:00|17726.5|17714.5|17740.4|17728.4|17742.9|17730.9|17724|17712|0
1707915900000|2024-02-14 13:05:00|17742|17730|17742.5|17730.5|17745.5|17733.5|17739.8|17727.8|0
1707916200000|2024-02-14 13:10:00|17742.6|17730.6|17739.4|17727.4|17746.8|17734.8|17739.3|17727.3|0
1707916500000|2024-02-14 13:15:00|17739.5|17727.5|17727.4|17715.4|17739.5|17727.5|17727.3|17715.3|0
1707916800000|2024-02-14 13:20:00|17726.5|17714.5|17723|17711|17729.4|17717.4|17720.3|17708.3|0
1707917100000|2024-02-14 13:25:00|17721.5|17709.5|17716.9|17704.9|17722.8|17710.8|17710.3|17698.3|0
1707917400000|2024-02-14 13:30:00|17713.3|17701.3|17715|17703|17723.6|17711.6|17712.5|17700.5|0
1707917700000|2024-02-14 13:35:00|17715.4|17703.4|17724.1|17712.1|17724.3|17712.3|17708.8|17696.8|0
1707918000000|2024-02-14 13:40:00|17724.6|17712.6|17731.8|17719.8|17732.3|17720.3|17719.3|17707.3|0
1707918300000|2024-02-14 13:45:00|17731.9|17719.9|17719.9|17707.9|17735.5|17723.5|17717.5|17705.5|0
1707918600000|2024-02-14 13:50:00|17717.9|17705.9|17708.8|17696.8|17719.9|17707.9|17707.3|17695.3|0
1707918900000|2024-02-14 13:55:00|17708.6|17696.6|17714.8|17702.8|17718|17706|17706.1|17694.1|0
1707919200000|2024-02-14 14:00:00|17716|17704|17707.8|17695.8|17717.5|17705.5|17702.4|17690.4|0
1707919500000|2024-02-14 14:05:00|17707.5|17695.5|17711|17699|17715.3|17703.3|17705.1|17693.1|0
1707919800000|2024-02-14 14:10:00|17710.9|17698.9|17713.5|17701.5|17716.9|17704.9|17708.5|17696.5|0
1707920100000|2024-02-14 14:15:00|17714.8|17702.8|17707.8|17695.8|17714.8|17702.8|17706|17694|0
1707920400000|2024-02-14 14:20:00|17706.9|17694.9|17714.8|17702.8|17716.8|17704.8|17703.5|17691.5|0
1707920700000|2024-02-14 14:25:00|17718|17706|17725.5|17713.5|17727.8|17715.8|17717.3|17705.3|0
1707921000000|2024-02-14 14:30:00|17726.1|17714.1|17723.3|17711.3|17753.9|17741.9|17721.8|17709.8|0
1707921300000|2024-02-14 14:35:00|17725.5|17713.5|17688.5|17676.5|17725.8|17713.8|17687.9|17675.9|0
1707921600000|2024-02-14 14:40:00|17687.1|17675.1|17706.6|17694.6|17712.8|17700.8|17679.3|17667.3|0
1707921900000|2024-02-14 14:45:00|17708.8|17696.8|17712.3|17700.3|17728.1|17716.1|17707.4|17695.4|0
1707922200000|2024-02-14 14:50:00|17712.4|17700.4|17693.4|17681.4|17714.6|17702.6|17685.8|17673.8|0
1707922500000|2024-02-14 14:55:00|17692|17680|17722.5|17710.5|17722.5|17710.5|17690.1|17678.1|0
1707922800000|2024-02-14 15:00:00|17725.8|17713.8|17717.8|17705.8|17734.4|17722.4|17710.6|17698.6|0
1707923100000|2024-02-14 15:05:00|17718.6|17706.6|17728.5|17716.5|17747.6|17735.6|17718|17706|0
1707923400000|2024-02-14 15:10:00|17729.3|17717.3|17725.4|17713.4|17737.1|17725.1|17717.6|17705.6|0
1707923700000|2024-02-14 15:15:00|17726.1|17714.1|17759.3|17747.3|17761.1|17749.1|17718.8|17706.8|0
1707924000000|2024-02-14 15:20:00|17759.1|17747.1|17777|17765|17777|17765|17756.6|17744.6|0
1707924300000|2024-02-14 15:25:00|17777.8|17765.8|17769.1|17757.1|17780|17768|17762.5|17750.5|0
1707924600000|2024-02-14 15:30:00|17772.6|17760.6|17759.9|17747.9|17774.8|17762.8|17754.4|17742.4|0
1707924900000|2024-02-14 15:35:00|17761|17749|17742.8|17730.8|17763.1|17751.1|17737.8|17725.8|0
1707925200000|2024-02-14 15:40:00|17744.4|17732.4|17724.9|17712.9|17744.6|17732.6|17723.3|17711.3|0
1707925500000|2024-02-14 15:45:00|17725.3|17713.3|17736.1|17724.1|17739|17727|17719|17707|0
1707925800000|2024-02-14 15:50:00|17737|17725|17709.8|17697.8|17740.8|17728.8|17705.1|17693.1|0
1707926100000|2024-02-14 15:55:00|17710|17698|17678.5|17666.5|17711.1|17699.1|17678.5|17666.5|0
1707926400000|2024-02-14 16:00:00|17677.5|17665.5|17655.8|17643.8|17677.5|17665.5|17639.9|17627.9|0
1707926700000|2024-02-14 16:05:00|17657.5|17645.5|17663.5|17651.5|17676|17664|17652.8|17640.8|0
1707927000000|2024-02-14 16:10:00|17664.3|17652.3|17656.3|17644.3|17675.1|17663.1|17656|17644|0
1707927300000|2024-02-14 16:15:00|17655|17643|17654.8|17642.8|17660.3|17648.3|17638.3|17626.3|0
1707927600000|2024-02-14 16:20:00|17652.9|17640.9|17689.8|17677.8|17689.8|17677.8|17647|17635|0
1707927900000|2024-02-14 16:25:00|17690.3|17678.3|17686|17674|17693.5|17681.5|17676.4|17664.4|0
1707928200000|2024-02-14 16:30:00|17686.3|17674.3|17688.3|17676.3|17697.8|17685.8|17684.3|17672.3|0
1707928500000|2024-02-14 16:35:00|17689.3|17677.3|17694.3|17682.3|17694.8|17682.8|17683.5|17671.5|0
1707928800000|2024-02-14 16:40:00|17693.4|17681.4|17662.2|17650.2|17701.1|17689.1|17656.7|17644.7|0
1707929100000|2024-02-14 16:45:00|17663|17651|17673|17661|17677.2|17665.2|17658.6|17646.6|0
1707929400000|2024-02-14 16:50:00|17673.7|17661.7|17679.1|17667.1|17685.7|17673.7|17668.7|17656.7|0
1707929700000|2024-02-14 16:55:00|17679.2|17667.2|17661|17649|17680.9|17668.9|17660.6|17648.6|0
1707930000000|2024-02-14 17:00:00|17661.7|17649.7|17638.2|17626.2|17662.9|17650.9|17631.2|17619.2|0
1707930300000|2024-02-14 17:05:00|17638.5|17626.5|17652.6|17640.6|17657.2|17645.2|17624.4|17612.4|0
1707930600000|2024-02-14 17:10:00|17652.2|17640.2|17664.4|17652.4|17670.2|17658.2|17652.2|17640.2|0
1707930900000|2024-02-14 17:15:00|17665.2|17653.2|17666|17654|17673.6|17661.6|17661.2|17649.2|0
1707931200000|2024-02-14 17:20:00|17665.9|17653.9|17673|17661|17676.6|17664.6|17658.4|17646.4|0
1707931500000|2024-02-14 17:25:00|17672.7|17660.7|17695.9|17683.9|17696.1|17684.1|17672.7|17660.7|0
1707931800000|2024-02-14 17:30:00|17695.6|17683.6|17711.1|17699.1|17712.2|17700.2|17693.4|17681.4|0
1707932100000|2024-02-14 17:35:00|17711|17699|17698.2|17686.2|17711.6|17699.6|17694.1|17682.1|0
1707932400000|2024-02-14 17:40:00|17697.6|17685.6|17711|17699|17713.7|17701.7|17693.5|17681.5|0
1707932700000|2024-02-14 17:45:00|17710.9|17698.9|17712.2|17700.2|17716.2|17704.2|17706.2|17694.2|0
1707933000000|2024-02-14 17:50:00|17712.1|17700.1|17712|17700|17714.9|17702.9|17706|17694|0
1707933300000|2024-02-14 17:55:00|17712.2|17700.2|17709.6|17697.6|17720.1|17708.1|17707.2|17695.2|0
1707933600000|2024-02-14 18:00:00|17709.2|17697.2|17718.3|17706.3|17723.8|17711.8|17699.7|17687.7|0
1707933900000|2024-02-14 18:05:00|17718.4|17706.4|17698.5|17686.5|17720|17708|17698.5|17686.5|0
1707934200000|2024-02-14 18:10:00|17698.2|17686.2|17680.4|17668.4|17698.7|17686.7|17671.7|17659.7|0
1707934500000|2024-02-14 18:15:00|17681.9|17669.9|17681.7|17669.7|17693.4|17681.4|17676.5|17664.5|0
1707934800000|2024-02-14 18:20:00|17682.7|17670.7|17683.9|17671.9|17694.7|17682.7|17679.2|17667.2|0
1707935100000|2024-02-14 18:25:00|17685.9|17673.9|17691|17679|17693|17681|17682.8|17670.8|0
1707935400000|2024-02-14 18:30:00|17692|17680|17717.7|17705.7|17720.4|17708.4|17688.4|17676.4|0
1707935700000|2024-02-14 18:35:00|17718.7|17706.7|17740.7|17728.7|17741.5|17729.5|17718.7|17706.7|0
1707936000000|2024-02-14 18:40:00|17741.2|17729.2|17723.2|17711.2|17745.3|17733.3|17722.3|17710.3|0
1707936300000|2024-02-14 18:45:00|17723.8|17711.8|17735|17723|17736.7|17724.7|17722.8|17710.8|0
1707936600000|2024-02-14 18:50:00|17735.4|17723.4|17729.2|17717.2|17738.2|17726.2|17727.8|17715.8|0
1707936900000|2024-02-14 18:55:00|17729.4|17717.4|17717.4|17705.4|17730.9|17718.9|17700.2|17688.2|0
1707937200000|2024-02-14 19:00:00|17718.9|17706.9|17696.7|17684.7|17718.9|17706.9|17696.2|17684.2|0
1707937500000|2024-02-14 19:05:00|17696.9|17684.9|17674.5|17662.5|17696.9|17684.9|17663.9|17651.9|0
1707937800000|2024-02-14 19:10:00|17674.8|17662.8|17688.3|17676.3|17692.9|17680.9|17669.4|17657.4|0
1707938100000|2024-02-14 19:15:00|17686.4|17674.4|17675.4|17663.4|17693.2|17681.2|17675.4|17663.4|0
1707938400000|2024-02-14 19:20:00|17676|17664|17695.6|17683.6|17702.1|17690.1|17676|17664|0
1707938700000|2024-02-14 19:25:00|17696.2|17684.2|17713.7|17701.7|17716.5|17704.5|17695|17683|0
1707939000000|2024-02-14 19:30:00|17714.2|17702.2|17714.7|17702.7|17717.7|17705.7|17705.2|17693.2|0
1707939300000|2024-02-14 19:35:00|17715.1|17703.1|17722.2|17710.2|17729.8|17717.8|17710.1|17698.1|0
1707939600000|2024-02-14 19:40:00|17722|17710|17717.1|17705.1|17725.3|17713.3|17711.5|17699.5|0
1707939900000|2024-02-14 19:45:00|17717.6|17705.6|17723|17711|17724|17712|17707.7|17695.7|0
1707940200000|2024-02-14 19:50:00|17722.7|17710.7|17720.7|17708.7|17726.5|17714.5|17716|17704|0
1707940500000|2024-02-14 19:55:00|17720.5|17708.5|17729.8|17717.8|17730.2|17718.2|17711.6|17699.6|0
1707940800000|2024-02-14 20:00:00|17730.2|17718.2|17738.2|17726.2|17738.7|17726.7|17718.2|17706.2|0
1707941100000|2024-02-14 20:05:00|17738.3|17726.3|17742.8|17730.8|17743.6|17731.6|17731.2|17719.2|0
1707941400000|2024-02-14 20:10:00|17743.5|17731.5|17737.7|17725.7|17744.2|17732.2|17731.1|17719.1|0
1707941700000|2024-02-14 20:15:00|17737.3|17725.3|17746.3|17734.3|17751.2|17739.2|17736.2|17724.2|0
1707942000000|2024-02-14 20:20:00|17749|17737|17754.2|17742.2|17755|17743|17744|17732|0
1707942300000|2024-02-14 20:25:00|17753.5|17741.5|17770.1|17758.1|17775.5|17763.5|17752.7|17740.7|0
1707942600000|2024-02-14 20:30:00|17770.2|17758.2|17763.3|17751.3|17774.5|17762.5|17757.2|17745.2|0
1707942900000|2024-02-14 20:35:00|17762.1|17750.1|17784|17772|17784.7|17772.7|17762.1|17750.1|0
1707943200000|2024-02-14 20:40:00|17783.3|17771.3|17789.9|17777.9|17792.9|17780.9|17781.5|17769.5|0
1707943500000|2024-02-14 20:45:00|17789|17777|17799.6|17787.6|17800.3|17788.3|17786.1|17774.1|0
1707943800000|2024-02-14 20:50:00|17800.4|17788.4|17794.9|17782.9|17807.9|17795.9|17794.3|17782.3|0
1707944100000|2024-02-14 20:55:00|17804|17792|17804.5|17792.5|17820|17808|17800.8|17788.8|0
1707944400000|2024-02-14 21:00:00|17801.4|17789.4|17807|17795|17811|17799|17794.5|17782.5|0
1707944700000|2024-02-14 21:05:00|17805.1|17793.1|17795.7|17783.7|17805.7|17793.7|17790.6|17778.6|0
1707945000000|2024-02-14 21:10:00|17795.4|17783.4|17795.5|17783.5|17800.6|17788.6|17791|17779|0
1707945300000|2024-02-14 21:15:00|17795.2|17783.2|17809.5|17797.5|17809.5|17797.5|17795|17783|0
1707945600000|2024-02-14 21:20:00|17809.4|17797.4|17806.6|17794.6|17809.7|17797.7|17804|17792|0
1707945900000|2024-02-14 21:25:00|17806.9|17794.9|17809|17797|17810.7|17798.7|17806.2|17794.2|0
1707946200000|2024-02-14 21:30:00|17808.9|17796.9|17808|17796|17812|17800|17806.5|17794.5|0
1707946500000|2024-02-14 21:35:00|17808.1|17796.1|17807.5|17795.5|17811.1|17799.1|17804.9|17792.9|0
1707946800000|2024-02-14 21:40:00|17807.2|17795.2|17806|17794|17808.2|17796.2|17803.9|17791.9|0
1707947100000|2024-02-14 21:45:00|17805.7|17793.7|17806.2|17794.2|17806.6|17794.6|17803.6|17791.6|0
1707947400000|2024-02-14 21:50:00|17806.4|17794.4|17806|17794|17806.5|17794.5|17803.7|17791.7|0
1707947700000|2024-02-14 21:55:00|17805.9|17793.9|17804.8|17792.8|17805.9|17793.9|17801.7|17789.7|0
1707948000000|2024-02-14 22:00:00|17804.7|17792.7|17800.4|17788.4|17804.7|17792.7|17800.4|17788.4|0
1707948300000|2024-02-14 22:05:00|17800.6|17788.6|17799.5|17787.5|17800.9|17788.9|17799.1|17787.1|0
1707948600000|2024-02-14 22:10:00|17799.4|17787.4|17799.2|17787.2|17799.7|17787.7|17799.1|17787.1|0
1707948900000|2024-02-14 22:15:00|17799.3|17787.3|17800.4|17788.4|17800.7|17788.7|17799|17787|0
1707949200000|2024-02-14 22:20:00|17800.6|17788.6|17804.2|17792.2|17804.6|17792.6|17800.5|17788.5|0
1707949500000|2024-02-14 22:25:00|17804.7|17792.7|17808.8|17796.8|17808.9|17796.9|17804.6|17792.6|0
1707949800000|2024-02-14 22:30:00|17808.9|17796.9|17808|17796|17810.2|17798.2|17807.8|17795.8|0
1707950100000|2024-02-14 22:35:00|17808.1|17796.1|17807.4|17795.4|17808.8|17796.8|17807.4|17795.4|0
1707950400000|2024-02-14 22:40:00|17807|17795|17807.7|17795.7|17808.9|17796.9|17806.9|17794.9|0
1707950700000|2024-02-14 22:45:00|17807.8|17795.8|17808.9|17796.9|17809.6|17797.6|17807.3|17795.3|0
1707951000000|2024-02-14 22:50:00|17809.6|17797.6|17808.7|17796.7|17809.6|17797.6|17808|17796|0
1707951300000|2024-02-14 22:55:00|17808.5|17796.5|17807.8|17795.8|17808.5|17796.5|17806.9|17794.9|0
1707951600000|2024-02-14 23:00:00|17804.7|17792.7|17803.8|17791.8|17808.2|17796.2|17800.8|17788.8|0
1707951900000|2024-02-14 23:05:00|17803.6|17791.6|17804.8|17792.8|17808|17796|17803.2|17791.2|0
1707952200000|2024-02-14 23:10:00|17805.1|17793.1|17805.7|17793.7|17806.1|17794.1|17803.7|17791.7|0
1707952500000|2024-02-14 23:15:00|17805.6|17793.6|17807.3|17795.3|17808.3|17796.3|17805.6|17793.6|0
1707952800000|2024-02-14 23:20:00|17807.5|17795.5|17806|17794|17808.3|17796.3|17805.2|17793.2|0
1707953100000|2024-02-14 23:25:00|17805.8|17793.8|17808.3|17796.3|17808.6|17796.6|17805.8|17793.8|0
1707953400000|2024-02-14 23:30:00|17808.2|17796.2|17810.1|17798.1|17811.1|17799.1|17808.2|17796.2|0
1707953700000|2024-02-14 23:35:00|17810.2|17798.2|17810.7|17798.7|17811.6|17799.6|17808.7|17796.7|0
1707954000000|2024-02-14 23:40:00|17810.8|17798.8|17810.5|17798.5|17810.8|17798.8|17808.8|17796.8|0
1707954300000|2024-02-14 23:45:00|17810.3|17798.3|17810.7|17798.7|17811.1|17799.1|17808.6|17796.6|0
1707954600000|2024-02-14 23:50:00|17810.8|17798.8|17812.3|17800.3|17815.3|17803.3|17810.7|17798.7|0
1707954900000|2024-02-14 23:55:00|17812.5|17800.5|17813|17801|17813.6|17801.6|17812.1|17800.1|0
1707955200000|2024-02-15 00:00:00|17812.5|17800.5|17809.5|17797.5|17812.8|17800.8|17808.8|17796.8|0
1707955500000|2024-02-15 00:05:00|17809.3|17797.3|17808|17796|17811.1|17799.1|17807.7|17795.7|0
1707955800000|2024-02-15 00:10:00|17807.8|17795.8|17804.5|17792.5|17808.2|17796.2|17804.3|17792.3|0
1707956100000|2024-02-15 00:15:00|17804.7|17792.7|17804.5|17792.5|17805.6|17793.6|17804.3|17792.3|0
1707956400000|2024-02-15 00:20:00|17804.3|17792.3|17803.5|17791.5|17805.3|17793.3|17802.2|17790.2|0
1707956700000|2024-02-15 00:25:00|17803.6|17791.6|17802.7|17790.7|17804.1|17792.1|17801.5|17789.5|0
1707957000000|2024-02-15 00:30:00|17802.5|17790.5|17807|17795|17807.3|17795.3|17801.2|17789.2|0
1707957300000|2024-02-15 00:35:00|17807.1|17795.1|17809.3|17797.3|17809.6|17797.6|17804.7|17792.7|0
1707957600000|2024-02-15 00:40:00|17809.2|17797.2|17806.7|17794.7|17810|17798|17804.7|17792.7|0
1707957900000|2024-02-15 00:45:00|17806.8|17794.8|17805.2|17793.2|17809.2|17797.2|17805|17793|0
1707958200000|2024-02-15 00:50:00|17804.3|17792.3|17804.8|17792.8|17805.6|17793.6|17803.5|17791.5|0
1707958500000|2024-02-15 00:55:00|17805.1|17793.1|17806|17794|17806|17794|17804.2|17792.2|0
1707958800000|2024-02-15 01:00:00|17805.7|17793.7|17799.5|17787.5|17807|17795|17798.2|17786.2|0
1707959100000|2024-02-15 01:05:00|17799.6|17787.6|17792.2|17780.2|17802|17790|17791.8|17779.8|0
1707959400000|2024-02-15 01:10:00|17792.1|17780.1|17789.6|17777.6|17792.5|17780.5|17784.6|17772.6|0
1707959700000|2024-02-15 01:15:00|17789.8|17777.8|17784.7|17772.7|17790|17778|17778.3|17766.3|0
1707960000000|2024-02-15 01:20:00|17784.8|17772.8|17793.2|17781.2|17793.3|17781.3|17784.8|17772.8|0
1707960300000|2024-02-15 01:25:00|17793.5|17781.5|17794|17782|17795.5|17783.5|17791.5|17779.5|0
1707960600000|2024-02-15 01:30:00|17793.8|17781.8|17792.7|17780.7|17797.2|17785.2|17792.7|17780.7|0
1707960900000|2024-02-15 01:35:00|17793.2|17781.2|17789|17777|17794.6|17782.6|17788.5|17776.5|0
1707961200000|2024-02-15 01:40:00|17788.7|17776.7|17793.7|17781.7|17794|17782|17788.2|17776.2|0
1707961500000|2024-02-15 01:45:00|17793.6|17781.6|17793.8|17781.8|17794.3|17782.3|17790.2|17778.2|0
1707961800000|2024-02-15 01:50:00|17794|17782|17793.3|17781.3|17794.7|17782.7|17792|17780|0
1707962100000|2024-02-15 01:55:00|17793.5|17781.5|17794.1|17782.1|17795.1|17783.1|17792.6|17780.6|0
1707962400000|2024-02-15 02:00:00|17793.8|17781.8|17791.7|17779.7|17794.5|17782.5|17791.7|17779.7|0
1707962700000|2024-02-15 02:05:00|17791.5|17779.5|17792.6|17780.6|17793.1|17781.1|17790.2|17778.2|0
1707963000000|2024-02-15 02:10:00|17792.7|17780.7|17790|17778|17793.2|17781.2|17788.7|17776.7|0
1707963300000|2024-02-15 02:15:00|17790.1|17778.1|17797.2|17785.2|17797.2|17785.2|17789.6|17777.6|0
1707963600000|2024-02-15 02:20:00|17797.1|17785.1|17795.1|17783.1|17797.2|17785.2|17793.1|17781.1|0
1707963900000|2024-02-15 02:25:00|17795.2|17783.2|17799.5|17787.5|17799.6|17787.6|17793.5|17781.5|0
1707964200000|2024-02-15 02:30:00|17799.3|17787.3|17803.7|17791.7|17804.2|17792.2|17797.6|17785.6|0
1707964500000|2024-02-15 02:35:00|17803.8|17791.8|17810.6|17798.6|17811.3|17799.3|17803.6|17791.6|0
1707964800000|2024-02-15 02:40:00|17810.7|17798.7|17811.1|17799.1|17811.1|17799.1|17807.2|17795.2|0
1707965100000|2024-02-15 02:45:00|17811.2|17799.2|17809|17797|17812|17800|17808.7|17796.7|0
1707965400000|2024-02-15 02:50:00|17808.8|17796.8|17815|17803|17815.6|17803.6|17808.2|17796.2|0
1707965700000|2024-02-15 02:55:00|17815.1|17803.1|17816|17804|17816.2|17804.2|17813.7|17801.7|0
1707966000000|2024-02-15 03:00:00|17816.7|17804.7|17820.1|17808.1|17820.8|17808.8|17815.2|17803.2|0
1707966300000|2024-02-15 03:05:00|17820|17808|17816.2|17804.2|17820.8|17808.8|17815|17803|0
1707966600000|2024-02-15 03:10:00|17816|17804|17817.7|17805.7|17818.2|17806.2|17815.1|17803.1|0
1707966900000|2024-02-15 03:15:00|17817.6|17805.6|17820.2|17808.2|17820.2|17808.2|17816.5|17804.5|0
1707967200000|2024-02-15 03:20:00|17820.3|17808.3|17820.6|17808.6|17823.3|17811.3|17819.3|17807.3|0
1707967500000|2024-02-15 03:25:00|17820.7|17808.7|17818.3|17806.3|17821.2|17809.2|17817.8|17805.8|0
1707967800000|2024-02-15 03:30:00|17818.2|17806.2|17820.8|17808.8|17822.7|17810.7|17818|17806|0
1707968100000|2024-02-15 03:35:00|17821|17809|17818.2|17806.2|17821|17809|17817.8|17805.8|0
1707968400000|2024-02-15 03:40:00|17818|17806|17816.5|17804.5|17818.1|17806.1|17816.1|17804.1|0
1707968700000|2024-02-15 03:45:00|17816.3|17804.3|17815|17803|17817|17805|17814.1|17802.1|0
1707969000000|2024-02-15 03:50:00|17814.8|17802.8|17817.2|17805.2|17817.6|17805.6|17814.2|17802.2|0
1707969300000|2024-02-15 03:55:00|17817.1|17805.1|17815.2|17803.2|17818.7|17806.7|17814.1|17802.1|0
1707969600000|2024-02-15 04:00:00|17815.3|17803.3|17813.5|17801.5|17815.8|17803.8|17809.7|17797.7|0
1707969900000|2024-02-15 04:05:00|17813.2|17801.2|17810.5|17798.5|17813.8|17801.8|17808.6|17796.6|0
1707970200000|2024-02-15 04:10:00|17810.3|17798.3|17812.2|17800.2|17813.3|17801.3|17809.6|17797.6|0
1707970500000|2024-02-15 04:15:00|17812.1|17800.1|17812.2|17800.2|17812.2|17800.2|17810.5|17798.5|0
1707970800000|2024-02-15 04:20:00|17812.1|17800.1|17815.2|17803.2|17815.2|17803.2|17811.7|17799.7|0
1707971100000|2024-02-15 04:25:00|17815.1|17803.1|17816.6|17804.6|17817.2|17805.2|17814.6|17802.6|0
1707971400000|2024-02-15 04:30:00|17816.5|17804.5|17816.2|17804.2|17818.3|17806.3|17815.7|17803.7|0
1707971700000|2024-02-15 04:35:00|17816.1|17804.1|17815.8|17803.8|17816.3|17804.3|17813.8|17801.8|0
1707972000000|2024-02-15 04:40:00|17815.7|17803.7|17815.2|17803.2|17816.5|17804.5|17812.6|17800.6|0
1707972300000|2024-02-15 04:45:00|17815.3|17803.3|17817|17805|17818.5|17806.5|17815.3|17803.3|0
1707972600000|2024-02-15 04:50:00|17816.8|17804.8|17818.5|17806.5|17819.6|17807.6|17816.8|17804.8|0
1707972900000|2024-02-15 04:55:00|17818.3|17806.3|17817.7|17805.7|17819.1|17807.1|17817.5|17805.5|0
1707973200000|2024-02-15 05:00:00|17818.2|17806.2|17820.2|17808.2|17820.3|17808.3|17817.7|17805.7|0
1707973500000|2024-02-15 05:05:00|17820.3|17808.3|17816.1|17804.1|17821.1|17809.1|17816|17804|0
1707973800000|2024-02-15 05:10:00|17816|17804|17815.2|17803.2|17816.2|17804.2|17815|17803|0
1707974100000|2024-02-15 05:15:00|17815.3|17803.3|17818|17806|17818.6|17806.6|17814.5|17802.5|0
1707974400000|2024-02-15 05:20:00|17818.1|17806.1|17821.7|17809.7|17822.2|17810.2|17818.1|17806.1|0
1707974700000|2024-02-15 05:25:00|17821.6|17809.6|17824.7|17812.7|17825.1|17813.1|17819.2|17807.2|0
1707975000000|2024-02-15 05:30:00|17824.6|17812.6|17819.3|17807.3|17825.7|17813.7|17819.2|17807.2|0
1707975300000|2024-02-15 05:35:00|17819.5|17807.5|17818.8|17806.8|17820.6|17808.6|17818.5|17806.5|0
1707975600000|2024-02-15 05:40:00|17819|17807|17821.8|17809.8|17822|17810|17818.7|17806.7|0
1707975900000|2024-02-15 05:45:00|17821.7|17809.7|17818.5|17806.5|17821.8|17809.8|17817.8|17805.8|0
1707976200000|2024-02-15 05:50:00|17818.3|17806.3|17819.5|17807.5|17820.1|17808.1|17818.1|17806.1|0
1707976500000|2024-02-15 05:55:00|17819.3|17807.3|17817.3|17805.3|17821.1|17809.1|17815.8|17803.8|0
1707976800000|2024-02-15 06:00:00|17817.5|17805.5|17814.2|17802.2|17819.1|17807.1|17812.5|17800.5|0
1707977100000|2024-02-15 06:05:00|17814|17802|17815.7|17803.7|17815.8|17803.8|17809.7|17797.7|0
1707977400000|2024-02-15 06:10:00|17815.8|17803.8|17817.5|17805.5|17817.7|17805.7|17811.8|17799.8|0
1707977700000|2024-02-15 06:15:00|17817.3|17805.3|17820.2|17808.2|17821|17809|17817.3|17805.3|0
1707978000000|2024-02-15 06:20:00|17820.1|17808.1|17821.1|17809.1|17822.8|17810.8|17819.6|17807.6|0
1707978300000|2024-02-15 06:25:00|17821|17809|17818|17806|17821.2|17809.2|17818|17806|0
1707978600000|2024-02-15 06:30:00|17817.5|17805.5|17823.6|17811.6|17823.6|17811.6|17817.2|17805.2|0
1707978900000|2024-02-15 06:35:00|17823.2|17811.2|17823.2|17811.2|17824.2|17812.2|17821.3|17809.3|0
1707979200000|2024-02-15 06:40:00|17823|17811|17834.1|17822.1|17836.8|17824.8|17823|17811|0
1707979500000|2024-02-15 06:45:00|17833.8|17821.8|17841|17829|17842.5|17830.5|17833.1|17821.1|0
1707979800000|2024-02-15 06:50:00|17841.2|17829.2|17837.7|17825.7|17841.2|17829.2|17836.7|17824.7|0
1707980100000|2024-02-15 06:55:00|17837.8|17825.8|17838.7|17826.7|17841.5|17829.5|17836|17824|0
1707980400000|2024-02-15 07:00:00|17838.5|17826.5|17844.1|17832.1|17845.2|17833.2|17835.2|17823.2|0
1707980700000|2024-02-15 07:05:00|17844|17832|17845.5|17833.5|17847.3|17835.3|17840|17828|0
1707981000000|2024-02-15 07:10:00|17846|17834|17852.3|17840.3|17859.1|17847.1|17844|17832|0
1707981300000|2024-02-15 07:15:00|17853|17841|17853|17841|17854.5|17842.5|17849.2|17837.2|0
1707981600000|2024-02-15 07:20:00|17852.6|17840.6|17858.5|17846.5|17858.7|17846.7|17851.5|17839.5|0
1707981900000|2024-02-15 07:25:00|17858.2|17846.2|17860.5|17848.5|17861|17849|17856.2|17844.2|0
1707982200000|2024-02-15 07:30:00|17859.7|17847.7|17862.5|17850.5|17865.3|17853.3|17859.1|17847.1|0
1707982500000|2024-02-15 07:35:00|17862.1|17850.1|17855.5|17843.5|17864.3|17852.3|17855|17843|0
1707982800000|2024-02-15 07:40:00|17855.3|17843.3|17858|17846|17859.5|17847.5|17854.5|17842.5|0
1707983100000|2024-02-15 07:45:00|17857.7|17845.7|17858.2|17846.2|17862|17850|17855.6|17843.6|0
1707983400000|2024-02-15 07:50:00|17858|17846|17860.6|17848.6|17861|17849|17856.2|17844.2|0
1707983700000|2024-02-15 07:55:00|17860.3|17848.3|17852.5|17840.5|17860.3|17848.3|17852.2|17840.2|0
1707984000000|2024-02-15 08:00:00|17852.3|17840.3|17852.1|17840.1|17857.7|17845.7|17848|17836|0
1707984300000|2024-02-15 08:05:00|17853.5|17841.5|17858.3|17846.3|17859.1|17847.1|17853.2|17841.2|0
1707984600000|2024-02-15 08:10:00|17858.2|17846.2|17858.6|17846.6|17861|17849|17852.5|17840.5|0
1707984900000|2024-02-15 08:15:00|17858.1|17846.1|17855.5|17843.5|17864.7|17852.7|17855.2|17843.2|0
1707985200000|2024-02-15 08:20:00|17855.7|17843.7|17856.2|17844.2|17860.1|17848.1|17852.8|17840.8|0
1707985500000|2024-02-15 08:25:00|17855.8|17843.8|17864.6|17852.6|17868.6|17856.6|17854.5|17842.5|0
1707985800000|2024-02-15 08:30:00|17864.7|17852.7|17860.5|17848.5|17864.8|17852.8|17855.2|17843.2|0
1707986100000|2024-02-15 08:35:00|17860.1|17848.1|17858.6|17846.6|17861.8|17849.8|17853.1|17841.1|0
1707986400000|2024-02-15 08:40:00|17858.8|17846.8|17857.8|17845.8|17862.3|17850.3|17856.8|17844.8|0
1707986700000|2024-02-15 08:45:00|17858|17846|17860|17848|17862.2|17850.2|17857.5|17845.5|0
1707987000000|2024-02-15 08:50:00|17859.7|17847.7|17856|17844|17859.7|17847.7|17849.1|17837.1|0
1707987300000|2024-02-15 08:55:00|17855.8|17843.8|17861.3|17849.3|17862.1|17850.1|17855|17843|0
1707987600000|2024-02-15 09:00:00|17861.6|17849.6|17853.5|17841.5|17861.6|17849.6|17850.6|17838.6|0
1707987900000|2024-02-15 09:05:00|17853.7|17841.7|17843.7|17831.7|17853.8|17841.8|17841.2|17829.2|0
1707988200000|2024-02-15 09:10:00|17842.5|17830.5|17836.2|17824.2|17843.5|17831.5|17831.5|17819.5|0
1707988500000|2024-02-15 09:15:00|17836.3|17824.3|17840.2|17828.2|17843|17831|17834.8|17822.8|0
1707988800000|2024-02-15 09:20:00|17840.5|17828.5|17847.6|17835.6|17849.3|17837.3|17838.3|17826.3|0
1707989100000|2024-02-15 09:25:00|17847.5|17835.5|17846|17834|17850|17838|17840.5|17828.5|0
1707989400000|2024-02-15 09:30:00|17846.1|17834.1|17836.5|17824.5|17846.2|17834.2|17835.2|17823.2|0
1707989700000|2024-02-15 09:35:00|17836.3|17824.3|17838.5|17826.5|17843|17831|17835.7|17823.7|0
1707990000000|2024-02-15 09:40:00|17838.6|17826.6|17838.3|17826.3|17841.1|17829.1|17837.6|17825.6|0
1707990300000|2024-02-15 09:45:00|17838.1|17826.1|17825.3|17813.3|17838.1|17826.1|17824.2|17812.2|0
1707990600000|2024-02-15 09:50:00|17825.2|17813.2|17829.3|17817.3|17831.1|17819.1|17823.8|17811.8|0
1707990900000|2024-02-15 09:55:00|17829.2|17817.2|17833.5|17821.5|17834.2|17822.2|17828.6|17816.6|0
1707991200000|2024-02-15 10:00:00|17832.8|17820.8|17835.3|17823.3|17835.5|17823.5|17829.1|17817.1|0
1707991500000|2024-02-15 10:05:00|17835.5|17823.5|17841|17829|17841.8|17829.8|17834.8|17822.8|0
1707991800000|2024-02-15 10:10:00|17841.1|17829.1|17837.7|17825.7|17842|17830|17837.2|17825.2|0
1707992100000|2024-02-15 10:15:00|17837.8|17825.8|17834.7|17822.7|17838|17826|17831.5|17819.5|0
1707992400000|2024-02-15 10:20:00|17834.5|17822.5|17830.5|17818.5|17835|17823|17824.7|17812.7|0
1707992700000|2024-02-15 10:25:00|17830.3|17818.3|17831.5|17819.5|17833.5|17821.5|17827.6|17815.6|0
1707993000000|2024-02-15 10:30:00|17831.6|17819.6|17838.8|17826.8|17839.7|17827.7|17830.5|17818.5|0
1707993300000|2024-02-15 10:35:00|17838.7|17826.7|17836.2|17824.2|17838.7|17826.7|17830.2|17818.2|0
1707993600000|2024-02-15 10:40:00|17836.1|17824.1|17834.6|17822.6|17841.2|17829.2|17834.3|17822.3|0
1707993900000|2024-02-15 10:45:00|17834|17822|17833.7|17821.7|17839.3|17827.3|17833.5|17821.5|0
1707994200000|2024-02-15 10:50:00|17833.8|17821.8|17831.7|17819.7|17834.2|17822.2|17827.6|17815.6|0
1707994500000|2024-02-15 10:55:00|17831.6|17819.6|17839.7|17827.7|17839.8|17827.8|17831.3|17819.3|0
1707994800000|2024-02-15 11:00:00|17839.5|17827.5|17845.5|17833.5|17846|17834|17835.8|17823.8|0
1707995100000|2024-02-15 11:05:00|17845.6|17833.6|17844|17832|17846.8|17834.8|17840.5|17828.5|0
1707995400000|2024-02-15 11:10:00|17844.1|17832.1|17846.2|17834.2|17849.6|17837.6|17843.5|17831.5|0
1707995700000|2024-02-15 11:15:00|17847|17835|17845.7|17833.7|17847.2|17835.2|17841.6|17829.6|0
1707996000000|2024-02-15 11:20:00|17845.6|17833.6|17846.2|17834.2|17849.7|17837.7|17843.5|17831.5|0
1707996300000|2024-02-15 11:25:00|17846|17834|17847.2|17835.2|17847.5|17835.5|17841.7|17829.7|0
1707996600000|2024-02-15 11:30:00|17847.1|17835.1|17844.5|17832.5|17850|17838|17844.1|17832.1|0
1707996900000|2024-02-15 11:35:00|17844.3|17832.3|17843.2|17831.2|17846.3|17834.3|17841.7|17829.7|0
1707997200000|2024-02-15 11:40:00|17843|17831|17841.2|17829.2|17847|17835|17840.6|17828.6|0
1707997500000|2024-02-15 11:45:00|17841.1|17829.1|17842.5|17830.5|17844|17832|17840.5|17828.5|0
1707997800000|2024-02-15 11:50:00|17843|17831|17842|17830|17844.5|17832.5|17839.2|17827.2|0
1707998100000|2024-02-15 11:55:00|17841|17829|17843|17831|17847.7|17835.7|17840.7|17828.7|0
1707998400000|2024-02-15 12:00:00|17842.5|17830.5|17848.3|17836.3|17850.5|17838.5|17841.7|17829.7|0
1707998700000|2024-02-15 12:05:00|17848.2|17836.2|17856.2|17844.2|17857.2|17845.2|17848.2|17836.2|0
1707999000000|2024-02-15 12:10:00|17856.1|17844.1|17859.5|17847.5|17860.7|17848.7|17855|17843|0
1707999300000|2024-02-15 12:15:00|17859.2|17847.2|17851.8|17839.8|17859.8|17847.8|17851.2|17839.2|0
1707999600000|2024-02-15 12:20:00|17851.7|17839.7|17850.7|17838.7|17854.5|17842.5|17844.7|17832.7|0
1707999900000|2024-02-15 12:25:00|17850.6|17838.6|17857.5|17845.5|17857.5|17845.5|17849.8|17837.8|0
1708000200000|2024-02-15 12:30:00|17857.2|17845.2|17859|17847|17860.6|17848.6|17854.3|17842.3|0
1708000500000|2024-02-15 12:35:00|17859.1|17847.1|17852.7|17840.7|17859.2|17847.2|17852.3|17840.3|0
1708000800000|2024-02-15 12:40:00|17852.8|17840.8|17854.7|17842.7|17856.5|17844.5|17852|17840|0
1708001100000|2024-02-15 12:45:00|17854.5|17842.5|17857.6|17845.6|17860|17848|17854|17842|0
1708001400000|2024-02-15 12:50:00|17857.2|17845.2|17847.7|17835.7|17857.7|17845.7|17847.2|17835.2|0
1708001700000|2024-02-15 12:55:00|17847.8|17835.8|17849|17837|17853.8|17841.8|17847|17835|0
1708002000000|2024-02-15 13:00:00|17849.7|17837.7|17842|17830|17850|17838|17841|17829|0
1708002300000|2024-02-15 13:05:00|17841.2|17829.2|17845.1|17833.1|17845.5|17833.5|17839.2|17827.2|0
1708002600000|2024-02-15 13:10:00|17845.2|17833.2|17843|17831|17848.2|17836.2|17839.8|17827.8|0
1708002900000|2024-02-15 13:15:00|17843.2|17831.2|17843|17831|17843.3|17831.3|17838.6|17826.6|0
1708003200000|2024-02-15 13:20:00|17842.8|17830.8|17832.2|17820.2|17844.5|17832.5|17831.5|17819.5|0
1708003500000|2024-02-15 13:25:00|17832.5|17820.5|17836.1|17824.1|17838.2|17826.2|17832.5|17820.5|0
1708003800000|2024-02-15 13:30:00|17860|17848|17853.5|17841.5|17875.2|17863.2|17839.8|17827.8|0
1708004100000|2024-02-15 13:35:00|17853.8|17841.8|17865.6|17853.6|17867|17855|17852.2|17840.2|0
1708004400000|2024-02-15 13:40:00|17865.2|17853.2|17858.6|17846.6|17868.3|17856.3|17845.5|17833.5|0
1708004700000|2024-02-15 13:45:00|17859.2|17847.2|17832.6|17820.6|17859.7|17847.7|17825.7|17813.7|0
1708005000000|2024-02-15 13:50:00|17832.5|17820.5|17832.2|17820.2|17835.5|17823.5|17827|17815|0
1708005300000|2024-02-15 13:55:00|17833.7|17821.7|17842.1|17830.1|17842.1|17830.1|17832.5|17820.5|0
1708005600000|2024-02-15 14:00:00|17840.8|17828.8|17836|17824|17841.5|17829.5|17831.5|17819.5|0
1708005900000|2024-02-15 14:05:00|17835.7|17823.7|17834.7|17822.7|17838.7|17826.7|17823|17811|0
1708006200000|2024-02-15 14:10:00|17834.5|17822.5|17830.2|17818.2|17835.5|17823.5|17827.5|17815.5|0
1708006500000|2024-02-15 14:15:00|17830.7|17818.7|17830.2|17818.2|17838.5|17826.5|17823.8|17811.8|0
1708006800000|2024-02-15 14:20:00|17830.3|17818.3|17837.6|17825.6|17842.2|17830.2|17830.3|17818.3|0
1708007100000|2024-02-15 14:25:00|17837.2|17825.2|17829.7|17817.7|17837.2|17825.2|17819.5|17807.5|0
1708007400000|2024-02-15 14:30:00|17837|17825|17815.5|17803.5|17845|17833|17814|17802|0
1708007700000|2024-02-15 14:35:00|17816.1|17804.1|17803.3|17791.3|17819|17807|17790.5|17778.5|0
1708008000000|2024-02-15 14:40:00|17803.2|17791.2|17789.6|17777.6|17815.8|17803.8|17781.5|17769.5|0
1708008300000|2024-02-15 14:45:00|17788.3|17776.3|17794.2|17782.2|17809|17797|17783.2|17771.2|0
1708008600000|2024-02-15 14:50:00|17794.7|17782.7|17764.9|17752.9|17810.1|17798.1|17760.1|17748.1|0
1708008900000|2024-02-15 14:55:00|17765.6|17753.6|17757.8|17745.8|17770.8|17758.8|17751.2|17739.2|0
1708009200000|2024-02-15 15:00:00|17756.9|17744.9|17747.6|17735.6|17766.8|17754.8|17738.2|17726.2|0
1708009500000|2024-02-15 15:05:00|17745.8|17733.8|17782.2|17770.2|17783.9|17771.9|17745.3|17733.3|0
1708009800000|2024-02-15 15:10:00|17782.6|17770.6|17795.8|17783.8|17797.9|17785.9|17775.6|17763.6|0
1708010100000|2024-02-15 15:15:00|17796.7|17784.7|17791.6|17779.6|17802.8|17790.8|17784.3|17772.3|0
1708010400000|2024-02-15 15:20:00|17792.2|17780.2|17786.1|17774.1|17794.6|17782.6|17765.9|17753.9|0
1708010700000|2024-02-15 15:25:00|17787.6|17775.6|17762.2|17750.2|17796.9|17784.9|17754.2|17742.2|0
1708011000000|2024-02-15 15:30:00|17762.7|17750.7|17771.3|17759.3|17778.4|17766.4|17755|17743|0
1708011300000|2024-02-15 15:35:00|17769.7|17757.7|17781.2|17769.2|17783|17771|17760.7|17748.7|0
1708011600000|2024-02-15 15:40:00|17780|17768|17771.8|17759.8|17785.4|17773.4|17768.9|17756.9|0
1708011900000|2024-02-15 15:45:00|17772.2|17760.2|17789.5|17777.5|17789.5|17777.5|17767.4|17755.4|0
1708012200000|2024-02-15 15:50:00|17790.4|17778.4|17792.2|17780.2|17799.9|17787.9|17783.7|17771.7|0
1708012500000|2024-02-15 15:55:00|17791.4|17779.4|17790.9|17778.9|17796|17784|17775.9|17763.9|0
1708012800000|2024-02-15 16:00:00|17792.4|17780.4|17747.9|17735.9|17796.9|17784.9|17744.3|17732.3|0
1708013100000|2024-02-15 16:05:00|17748.2|17736.2|17731.9|17719.9|17756.2|17744.2|17725.7|17713.7|0
1708013400000|2024-02-15 16:10:00|17730.8|17718.8|17750.9|17738.9|17756.9|17744.9|17725.9|17713.9|0
1708013700000|2024-02-15 16:15:00|17749.7|17737.7|17747.5|17735.5|17755.9|17743.9|17743.7|17731.7|0
1708014000000|2024-02-15 16:20:00|17747.3|17735.3|17759.9|17747.9|17767.9|17755.9|17745.9|17733.9|0
1708014300000|2024-02-15 16:25:00|17760.9|17748.9|17775.8|17763.8|17780|17768|17756.3|17744.3|0
1708014600000|2024-02-15 16:30:00|17776.7|17764.7|17771.9|17759.9|17783.5|17771.5|17767.7|17755.7|0
1708014900000|2024-02-15 16:35:00|17771.4|17759.4|17783.3|17771.3|17783.7|17771.7|17770.2|17758.2|0
1708015200000|2024-02-15 16:40:00|17782.7|17770.7|17786.7|17774.7|17794.9|17782.9|17782.7|17770.7|0
1708015500000|2024-02-15 16:45:00|17786.8|17774.8|17783.3|17771.3|17791.4|17779.4|17781.5|17769.5|0
1708015800000|2024-02-15 16:50:00|17783.5|17771.5|17771.2|17759.2|17783.5|17771.5|17758.3|17746.3|0
1708016100000|2024-02-15 16:55:00|17771.5|17759.5|17779.9|17767.9|17781.3|17769.3|17760.4|17748.4|0
1708016400000|2024-02-15 17:00:00|17780.2|17768.2|17776.7|17764.7|17787|17775|17766.8|17754.8|0
1708016700000|2024-02-15 17:05:00|17775|17763|17778.4|17766.4|17780|17768|17763.8|17751.8|0
1708017000000|2024-02-15 17:10:00|17778.5|17766.5|17792.5|17780.5|17795.5|17783.5|17778.5|17766.5|0
1708017300000|2024-02-15 17:15:00|17792.2|17780.2|17804|17792|17804.3|17792.3|17789.2|17777.2|0
1708017600000|2024-02-15 17:20:00|17804.2|17792.2|17800.5|17788.5|17804.2|17792.2|17794.9|17782.9|0
1708017900000|2024-02-15 17:25:00|17800.2|17788.2|17812.4|17800.4|17816.4|17804.4|17797.2|17785.2|0
1708018200000|2024-02-15 17:30:00|17813.8|17801.8|17813.9|17801.9|17817.4|17805.4|17805.2|17793.2|0
1708018500000|2024-02-15 17:35:00|17814.2|17802.2|17817.5|17805.5|17820.4|17808.4|17808.4|17796.4|0
1708018800000|2024-02-15 17:40:00|17817.7|17805.7|17821|17809|17823.3|17811.3|17813.9|17801.9|0
1708019100000|2024-02-15 17:45:00|17820.8|17808.8|17808.8|17796.8|17826.7|17814.7|17802.7|17790.7|0
1708019400000|2024-02-15 17:50:00|17807.4|17795.4|17807.3|17795.3|17811.9|17799.9|17801.9|17789.9|0
1708019700000|2024-02-15 17:55:00|17807.4|17795.4|17794.2|17782.2|17809.4|17797.4|17792.4|17780.4|0
1708020000000|2024-02-15 18:00:00|17794.6|17782.6|17797.6|17785.6|17802.6|17790.6|17792.4|17780.4|0
1708020300000|2024-02-15 18:05:00|17796.6|17784.6|17822.8|17810.8|17829.8|17817.8|17796.6|17784.6|0
1708020600000|2024-02-15 18:10:00|17823.1|17811.1|17829.2|17817.2|17838.7|17826.7|17819.4|17807.4|0
1708020900000|2024-02-15 18:15:00|17828.9|17816.9|17857.6|17845.6|17857.6|17845.6|17828.9|17816.9|0
1708021200000|2024-02-15 18:20:00|17857.4|17845.4|17854.1|17842.1|17862.4|17850.4|17845.1|17833.1|0
1708021500000|2024-02-15 18:25:00|17854.3|17842.3|17862.7|17850.7|17863.2|17851.2|17849.8|17837.8|0
1708021800000|2024-02-15 18:30:00|17865.9|17853.9|17863.3|17851.3|17873.7|17861.7|17858.1|17846.1|0
1708022100000|2024-02-15 18:35:00|17863.6|17851.6|17858.8|17846.8|17863.6|17851.6|17847.6|17835.6|0
1708022400000|2024-02-15 18:40:00|17859.4|17847.4|17845.9|17833.9|17863.6|17851.6|17841.3|17829.3|0
1708022700000|2024-02-15 18:45:00|17847.3|17835.3|17844.2|17832.2|17851.7|17839.7|17841.7|17829.7|0
1708023000000|2024-02-15 18:50:00|17844.3|17832.3|17843.4|17831.4|17853.7|17841.7|17842.2|17830.2|0
1708023300000|2024-02-15 18:55:00|17843.6|17831.6|17852.4|17840.4|17853.1|17841.1|17837.3|17825.3|0
1708023600000|2024-02-15 19:00:00|17852.1|17840.1|17854.4|17842.4|17857.1|17845.1|17841.8|17829.8|0
1708023900000|2024-02-15 19:05:00|17854.6|17842.6|17854.4|17842.4|17865.2|17853.2|17845.4|17833.4|0
1708024200000|2024-02-15 19:10:00|17855.3|17843.3|17836.8|17824.8|17856.4|17844.4|17822.8|17810.8|0
1708024500000|2024-02-15 19:15:00|17837.1|17825.1|17851.8|17839.8|17852.1|17840.1|17832.1|17820.1|0
1708024800000|2024-02-15 19:20:00|17850.9|17838.9|17853.9|17841.9|17854.1|17842.1|17843.4|17831.4|0
1708025100000|2024-02-15 19:25:00|17854.2|17842.2|17849.4|17837.4|17854.2|17842.2|17832.4|17820.4|0
1708025400000|2024-02-15 19:30:00|17849.2|17837.2|17854|17842|17855.6|17843.6|17846.1|17834.1|0
1708025700000|2024-02-15 19:35:00|17853.5|17841.5|17853.4|17841.4|17863.4|17851.4|17852.6|17840.6|0
1708026000000|2024-02-15 19:40:00|17853|17841|17858.6|17846.6|17863.1|17851.1|17849.2|17837.2|0
1708026300000|2024-02-15 19:45:00|17859|17847|17865.6|17853.6|17866.1|17854.1|17858|17846|0
1708026600000|2024-02-15 19:50:00|17865.9|17853.9|17862.9|17850.9|17868.2|17856.2|17856.9|17844.9|0
1708026900000|2024-02-15 19:55:00|17864|17852|17847.1|17835.1|17867.6|17855.6|17844.7|17832.7|0
1708027200000|2024-02-15 20:00:00|17848.6|17836.6|17853.2|17841.2|17853.7|17841.7|17837|17825|0
1708027500000|2024-02-15 20:05:00|17853.5|17841.5|17834.4|17822.4|17854|17842|17833|17821|0
1708027800000|2024-02-15 20:10:00|17835.1|17823.1|17848.2|17836.2|17853.4|17841.4|17835.1|17823.1|0
1708028100000|2024-02-15 20:15:00|17848.4|17836.4|17833.4|17821.4|17852.7|17840.7|17831.6|17819.6|0
1708028400000|2024-02-15 20:20:00|17832.9|17820.9|17816|17804|17839.6|17827.6|17813.9|17801.9|0
1708028700000|2024-02-15 20:25:00|17816.4|17804.4|17836.1|17824.1|17839|17827|17816.4|17804.4|0
1708029000000|2024-02-15 20:30:00|17836.6|17824.6|17834.9|17822.9|17841.1|17829.1|17832.1|17820.1|0
1708029300000|2024-02-15 20:35:00|17835.4|17823.4|17830.9|17818.9|17838.5|17826.5|17829.4|17817.4|0
1708029600000|2024-02-15 20:40:00|17831.2|17819.2|17835.3|17823.3|17837.3|17825.3|17830.2|17818.2|0
1708029900000|2024-02-15 20:45:00|17833.2|17821.2|17823.8|17811.8|17838.3|17826.3|17822.1|17810.1|0
1708030200000|2024-02-15 20:50:00|17831.1|17819.1|17849.8|17837.8|17851.8|17839.8|17829.7|17817.7|0
1708030500000|2024-02-15 20:55:00|17849.2|17837.2|17849.2|17837.2|17855.7|17843.7|17841.5|17829.5|0
1708030800000|2024-02-15 21:00:00|17852.8|17840.8|17881.7|17869.7|17884|17872|17851.5|17839.5|0
1708031100000|2024-02-15 21:05:00|17880.6|17868.6|17905.6|17893.6|17907.3|17895.3|17880.5|17868.5|0
1708031400000|2024-02-15 21:10:00|17904.8|17892.8|17889.3|17877.3|17905.8|17893.8|17889.3|17877.3|0
1708031700000|2024-02-15 21:15:00|17889.6|17877.6|17898.1|17886.1|17900.3|17888.3|17889|17877|0
1708032000000|2024-02-15 21:20:00|17898|17886|17891.6|17879.6|17898|17886|17891.2|17879.2|0
1708032300000|2024-02-15 21:25:00|17891.8|17879.8|17899.7|17887.7|17899.7|17887.7|17891.5|17879.5|0
1708032600000|2024-02-15 21:30:00|17899.3|17887.3|17895.7|17883.7|17902.1|17890.1|17895.1|17883.1|0
1708032900000|2024-02-15 21:35:00|17895.6|17883.6|17897.1|17885.1|17898.1|17886.1|17894.7|17882.7|0
1708033200000|2024-02-15 21:40:00|17896.8|17884.8|17888.3|17876.3|17897.2|17885.2|17888|17876|0
1708033500000|2024-02-15 21:45:00|17888.1|17876.1|17893.8|17881.8|17896.6|17884.6|17887.8|17875.8|0
1708033800000|2024-02-15 21:50:00|17893.7|17881.7|17897.8|17885.8|17898.8|17886.8|17892|17880|0
1708034100000|2024-02-15 21:55:00|17897.6|17885.6|17894.9|17882.9|17898.1|17886.1|17894.6|17882.6|0
1708034400000|2024-02-15 22:00:00|17894.8|17882.8|17893.5|17881.5|17895.4|17883.4|17893.5|17881.5|0
1708034700000|2024-02-15 22:05:00|17893.4|17881.4|17886.9|17874.9|17893.4|17881.4|17886.8|17874.8|0
1708035000000|2024-02-15 22:10:00|17887|17875|17887.6|17875.6|17889.2|17877.2|17886.4|17874.4|0
1708035300000|2024-02-15 22:15:00|17887.7|17875.7|17888.5|17876.5|17888.5|17876.5|17886.5|17874.5|0
1708035600000|2024-02-15 22:20:00|17888.6|17876.6|17887|17875|17888.8|17876.8|17887|17875|0
1708035900000|2024-02-15 22:25:00|17887.2|17875.2|17886.8|17874.8|17887.2|17875.2|17885.8|17873.8|0
1708036200000|2024-02-15 22:30:00|17886.4|17874.4|17884.5|17872.5|17886.6|17874.6|17884.2|17872.2|0
1708036500000|2024-02-15 22:35:00|17884.7|17872.7|17886.4|17874.4|17886.6|17874.6|17884.5|17872.5|0
1708036800000|2024-02-15 22:40:00|17886.2|17874.2|17888.5|17876.5|17889.2|17877.2|17886.1|17874.1|0
1708037100000|2024-02-15 22:45:00|17889.1|17877.1|17887.8|17875.8|17889.3|17877.3|17887.8|17875.8|0
1708037400000|2024-02-15 22:50:00|17888|17876|17892.2|17880.2|17892.2|17880.2|17887.9|17875.9|0
1708037700000|2024-02-15 22:55:00|17891.5|17879.5|17892|17880|17892.5|17880.5|17891.2|17879.2|0
1708038000000|2024-02-15 23:00:00|17895.3|17883.3|17894.9|17882.9|17900.7|17888.7|17893.9|17881.9|0
1708038300000|2024-02-15 23:05:00|17894.8|17882.8|17889.2|17877.2|17894.9|17882.9|17887.8|17875.8|0
1708038600000|2024-02-15 23:10:00|17889.4|17877.4|17890.1|17878.1|17891.9|17879.9|17886.8|17874.8|0
1708038900000|2024-02-15 23:15:00|17890.3|17878.3|17891.6|17879.6|17892.1|17880.1|17889.4|17877.4|0
1708039200000|2024-02-15 23:20:00|17891.7|17879.7|17891.8|17879.8|17892.6|17880.6|17890.6|17878.6|0
1708039500000|2024-02-15 23:25:00|17891.7|17879.7|17890.6|17878.6|17892.6|17880.6|17889.7|17877.7|0
1708039800000|2024-02-15 23:30:00|17890.7|17878.7|17890.8|17878.8|17890.8|17878.8|17888.2|17876.2|0
1708040100000|2024-02-15 23:35:00|17890.6|17878.6|17893.3|17881.3|17893.3|17881.3|17888.9|17876.9|0
1708040400000|2024-02-15 23:40:00|17893.4|17881.4|17896.1|17884.1|17897.6|17885.6|17893.3|17881.3|0
1708040700000|2024-02-15 23:45:00|17895.9|17883.9|17894.2|17882.2|17896.2|17884.2|17892.4|17880.4|0
1708041000000|2024-02-15 23:50:00|17893.9|17881.9|17895.1|17883.1|17896.8|17884.8|17893.4|17881.4|0
1708041300000|2024-02-15 23:55:00|17895.2|17883.2|17894.4|17882.4|17895.3|17883.3|17893.1|17881.1|0
1708041600000|2024-02-16 00:00:00|17894.6|17882.6|17889.2|17877.2|17895.1|17883.1|17888.4|17876.4|0
1708041900000|2024-02-16 00:05:00|17889.3|17877.3|17888.9|17876.9|17893.1|17881.1|17888.6|17876.6|0
1708042200000|2024-02-16 00:10:00|17889.1|17877.1|17886.6|17874.6|17889.7|17877.7|17886.3|17874.3|0
1708042500000|2024-02-16 00:15:00|17886.7|17874.7|17888.6|17876.6|17890.1|17878.1|17885.7|17873.7|0
1708042800000|2024-02-16 00:20:00|17888.3|17876.3|17882.8|17870.8|17888.4|17876.4|17882.6|17870.6|0
1708043100000|2024-02-16 00:25:00|17882.9|17870.9|17878.6|17866.6|17883.6|17871.6|17878.2|17866.2|0
1708043400000|2024-02-16 00:30:00|17879.1|17867.1|17881.1|17869.1|17881.6|17869.6|17877.4|17865.4|0
1708043700000|2024-02-16 00:35:00|17881.2|17869.2|17880.6|17868.6|17882.1|17870.1|17879.7|17867.7|0
1708044000000|2024-02-16 00:40:00|17880.8|17868.8|17878.9|17866.9|17881.9|17869.9|17878.3|17866.3|0
1708044300000|2024-02-16 00:45:00|17879.1|17867.1|17878.7|17866.7|17880.8|17868.8|17877.8|17865.8|0
1708044600000|2024-02-16 00:50:00|17878.2|17866.2|17873.1|17861.1|17878.4|17866.4|17870.3|17858.3|0
1708044900000|2024-02-16 00:55:00|17873.2|17861.2|17875.4|17863.4|17875.4|17863.4|17869.7|17857.7|0
1708045200000|2024-02-16 01:00:00|17875.6|17863.6|17868.6|17856.6|17875.7|17863.7|17867.8|17855.8|0
1708045500000|2024-02-16 01:05:00|17868.8|17856.8|17867.1|17855.1|17869.3|17857.3|17864.2|17852.2|0
1708045800000|2024-02-16 01:10:00|17866.9|17854.9|17869.2|17857.2|17872.3|17860.3|17866.1|17854.1|0
1708046100000|2024-02-16 01:15:00|17869.3|17857.3|17869.1|17857.1|17871.1|17859.1|17867.2|17855.2|0
1708046400000|2024-02-16 01:20:00|17868.9|17856.9|17873.9|17861.9|17874.4|17862.4|17868.1|17856.1|0
1708046700000|2024-02-16 01:25:00|17874.1|17862.1|17875.6|17863.6|17876.3|17864.3|17873.8|17861.8|0
1708047000000|2024-02-16 01:30:00|17876.3|17864.3|17869.6|17857.6|17876.4|17864.4|17869.6|17857.6|0
1708047300000|2024-02-16 01:35:00|17869.7|17857.7|17861.3|17849.3|17872.4|17860.4|17860.8|17848.8|0
1708047600000|2024-02-16 01:40:00|17861.2|17849.2|17865.3|17853.3|17865.3|17853.3|17853.3|17841.3|0
1708047900000|2024-02-16 01:45:00|17865.2|17853.2|17867.4|17855.4|17867.8|17855.8|17862.9|17850.9|0
1708048200000|2024-02-16 01:50:00|17867.3|17855.3|17869.4|17857.4|17870.6|17858.6|17867.1|17855.1|0
1708048500000|2024-02-16 01:55:00|17869.8|17857.8|17870.9|17858.9|17872.9|17860.9|17868.3|17856.3|0
1708048800000|2024-02-16 02:00:00|17870.8|17858.8|17867.9|17855.9|17871.9|17859.9|17865.6|17853.6|0
1708049100000|2024-02-16 02:05:00|17867.8|17855.8|17868.1|17856.1|17868.3|17856.3|17864.1|17852.1|0
1708049400000|2024-02-16 02:10:00|17868.2|17856.2|17870.3|17858.3|17871.1|17859.1|17867.7|17855.7|0
1708049700000|2024-02-16 02:15:00|17870.1|17858.1|17869.6|17857.6|17872.1|17860.1|17867.9|17855.9|0
1708050000000|2024-02-16 02:20:00|17869.7|17857.7|17870.8|17858.8|17872.1|17860.1|17869.1|17857.1|0
1708050300000|2024-02-16 02:25:00|17870.7|17858.7|17869.8|17857.8|17871.7|17859.7|17866.2|17854.2|0
1708050600000|2024-02-16 02:30:00|17869.9|17857.9|17875.3|17863.3|17877.1|17865.1|17869.8|17857.8|0
1708050900000|2024-02-16 02:35:00|17875.2|17863.2|17877.2|17865.2|17877.2|17865.2|17874.6|17862.6|0
1708051200000|2024-02-16 02:40:00|17877.1|17865.1|17873.6|17861.6|17877.6|17865.6|17872.6|17860.6|0
1708051500000|2024-02-16 02:45:00|17873.4|17861.4|17876.2|17864.2|17876.7|17864.7|17872.1|17860.1|0
1708051800000|2024-02-16 02:50:00|17876.3|17864.3|17880.6|17868.6|17880.8|17868.8|17876.3|17864.3|0
1708052100000|2024-02-16 02:55:00|17880.3|17868.3|17882.3|17870.3|17884.1|17872.1|17879.7|17867.7|0
1708052400000|2024-02-16 03:00:00|17882.7|17870.7|17880.4|17868.4|17883.6|17871.6|17879.7|17867.7|0
1708052700000|2024-02-16 03:05:00|17880.6|17868.6|17882.1|17870.1|17883.8|17871.8|17879.8|17867.8|0
1708053000000|2024-02-16 03:10:00|17882.2|17870.2|17882.4|17870.4|17882.8|17870.8|17880.4|17868.4|0
1708053300000|2024-02-16 03:15:00|17882.6|17870.6|17881.6|17869.6|17882.8|17870.8|17880.6|17868.6|0
1708053600000|2024-02-16 03:20:00|17881.8|17869.8|17879.6|17867.6|17882.7|17870.7|17878.4|17866.4|0
1708053900000|2024-02-16 03:25:00|17879.7|17867.7|17878.6|17866.6|17880.2|17868.2|17877.8|17865.8|0
1708054200000|2024-02-16 03:30:00|17878.4|17866.4|17878.3|17866.3|17879.3|17867.3|17876.6|17864.6|0
1708054500000|2024-02-16 03:35:00|17878.2|17866.2|17880.9|17868.9|17881.1|17869.1|17878.2|17866.2|0
1708054800000|2024-02-16 03:40:00|17881.1|17869.1|17882.4|17870.4|17883.8|17871.8|17880.1|17868.1|0
1708055100000|2024-02-16 03:45:00|17882.6|17870.6|17881.3|17869.3|17883.6|17871.6|17880.1|17868.1|0
1708055400000|2024-02-16 03:50:00|17881.2|17869.2|17880.9|17868.9|17881.7|17869.7|17880.1|17868.1|0
1708055700000|2024-02-16 03:55:00|17881.1|17869.1|17884.1|17872.1|17885.6|17873.6|17880.6|17868.6|0
1708056000000|2024-02-16 04:00:00|17883.8|17871.8|17881.6|17869.6|17884.4|17872.4|17880.2|17868.2|0
1708056300000|2024-02-16 04:05:00|17881.7|17869.7|17883.7|17871.7|17883.8|17871.8|17880.6|17868.6|0
1708056600000|2024-02-16 04:10:00|17883.6|17871.6|17886.2|17874.2|17887.4|17875.4|17883.6|17871.6|0
1708056900000|2024-02-16 04:15:00|17886.1|17874.1|17887.7|17875.7|17890.3|17878.3|17885.7|17873.7|0
1708057200000|2024-02-16 04:20:00|17888.1|17876.1|17884.6|17872.6|17888.6|17876.6|17884.1|17872.1|0
1708057500000|2024-02-16 04:25:00|17884.7|17872.7|17885.6|17873.6|17886.6|17874.6|17884.4|17872.4|0
1708057800000|2024-02-16 04:30:00|17885.1|17873.1|17890.1|17878.1|17890.6|17878.6|17885.1|17873.1|0
1708058100000|2024-02-16 04:35:00|17889.9|17877.9|17888.8|17876.8|17889.9|17877.9|17887.4|17875.4|0
1708058400000|2024-02-16 04:40:00|17888.9|17876.9|17889.3|17877.3|17889.7|17877.7|17888.2|17876.2|0
1708058700000|2024-02-16 04:45:00|17889.1|17877.1|17886.7|17874.7|17889.8|17877.8|17886.4|17874.4|0
1708059000000|2024-02-16 04:50:00|17886.8|17874.8|17884.3|17872.3|17887.1|17875.1|17884.3|17872.3|0
1708059300000|2024-02-16 04:55:00|17884.4|17872.4|17880.6|17868.6|17884.6|17872.6|17880.4|17868.4|0
1708059600000|2024-02-16 05:00:00|17880.2|17868.2|17887.6|17875.6|17887.7|17875.7|17880.2|17868.2|0
1708059900000|2024-02-16 05:05:00|17887.8|17875.8|17886.8|17874.8|17888.3|17876.3|17885.9|17873.9|0
1708060200000|2024-02-16 05:10:00|17886.7|17874.7|17887.3|17875.3|17889.2|17877.2|17886.1|17874.1|0
1708060500000|2024-02-16 05:15:00|17887.2|17875.2|17886.6|17874.6|17888.3|17876.3|17886.6|17874.6|0
1708060800000|2024-02-16 05:20:00|17886.7|17874.7|17883.6|17871.6|17888.8|17876.8|17883.6|17871.6|0
1708061100000|2024-02-16 05:25:00|17883.7|17871.7|17884.7|17872.7|17884.8|17872.8|17881.9|17869.9|0
1708061400000|2024-02-16 05:30:00|17884.3|17872.3|17882.6|17870.6|17886.7|17874.7|17880.6|17868.6|0
1708061700000|2024-02-16 05:35:00|17882.7|17870.7|17881.7|17869.7|17882.8|17870.8|17878.2|17866.2|0
1708062000000|2024-02-16 05:40:00|17881.8|17869.8|17881.2|17869.2|17882.1|17870.1|17879.8|17867.8|0
1708062300000|2024-02-16 05:45:00|17881.1|17869.1|17881.9|17869.9|17883.1|17871.1|17879.9|17867.9|0
1708062600000|2024-02-16 05:50:00|17881.8|17869.8|17876.8|17864.8|17881.8|17869.8|17874.8|17862.8|0
1708062900000|2024-02-16 05:55:00|17876.9|17864.9|17874.1|17862.1|17877.9|17865.9|17873.6|17861.6|0
1708063200000|2024-02-16 06:00:00|17873.9|17861.9|17878.3|17866.3|17879.7|17867.7|17873.9|17861.9|0
1708063500000|2024-02-16 06:05:00|17878.2|17866.2|17878.9|17866.9|17879.7|17867.7|17874.4|17862.4|0
1708063800000|2024-02-16 06:10:00|17879.1|17867.1|17879.4|17867.4|17880.4|17868.4|17878.7|17866.7|0
1708064100000|2024-02-16 06:15:00|17879.7|17867.7|17880.1|17868.1|17880.7|17868.7|17878.3|17866.3|0
1708064400000|2024-02-16 06:20:00|17879.9|17867.9|17876.2|17864.2|17880.3|17868.3|17874.3|17862.3|0
1708064700000|2024-02-16 06:25:00|17876.3|17864.3|17879.1|17867.1|17882.1|17870.1|17875.1|17863.1|0
1708065000000|2024-02-16 06:30:00|17878.9|17866.9|17880.8|17868.8|17881.1|17869.1|17877.8|17865.8|0
1708065300000|2024-02-16 06:35:00|17880.9|17868.9|17883.4|17871.4|17883.4|17871.4|17878.1|17866.1|0
1708065600000|2024-02-16 06:40:00|17883.2|17871.2|17889.1|17877.1|17889.6|17877.6|17883.2|17871.2|0
1708065900000|2024-02-16 06:45:00|17888.9|17876.9|17887.7|17875.7|17890.8|17878.8|17886.1|17874.1|0
1708066200000|2024-02-16 06:50:00|17887.6|17875.6|17888.3|17876.3|17889.3|17877.3|17886.3|17874.3|0
1708066500000|2024-02-16 06:55:00|17888.6|17876.6|17896.1|17884.1|17896.6|17884.6|17887.3|17875.3|0
1708066800000|2024-02-16 07:00:00|17895.8|17883.8|17895.3|17883.3|17896.2|17884.2|17889.6|17877.6|0
1708067100000|2024-02-16 07:05:00|17895.2|17883.2|17892.3|17880.3|17895.6|17883.6|17890.7|17878.7|0
1708067400000|2024-02-16 07:10:00|17892.2|17880.2|17894.4|17882.4|17895.3|17883.3|17889.4|17877.4|0
1708067700000|2024-02-16 07:15:00|17894.3|17882.3|17892.6|17880.6|17895.1|17883.1|17891.7|17879.7|0
1708068000000|2024-02-16 07:20:00|17892.4|17880.4|17898.3|17886.3|17899.3|17887.3|17892.3|17880.3|0
1708068300000|2024-02-16 07:25:00|17898.6|17886.6|17903.2|17891.2|17904.3|17892.3|17897.9|17885.9|0
1708068600000|2024-02-16 07:30:00|17903.1|17891.1|17900.7|17888.7|17903.6|17891.6|17899.7|17887.7|0
1708068900000|2024-02-16 07:35:00|17900.3|17888.3|17899.8|17887.8|17901.4|17889.4|17896.8|17884.8|0
1708069200000|2024-02-16 07:40:00|17899.9|17887.9|17903.3|17891.3|17905.1|17893.1|17899.8|17887.8|0
1708069500000|2024-02-16 07:45:00|17903.1|17891.1|17905.6|17893.6|17906.1|17894.1|17901.8|17889.8|0
1708069800000|2024-02-16 07:50:00|17905.3|17893.3|17911.1|17899.1|17911.6|17899.6|17904.6|17892.6|0
1708070100000|2024-02-16 07:55:00|17912.8|17900.8|17906.9|17894.9|17916.3|17904.3|17906.1|17894.1|0
1708070400000|2024-02-16 08:00:00|17907.2|17895.2|17915.4|17903.4|17917.3|17905.3|17907.1|17895.1|0
1708070700000|2024-02-16 08:05:00|17917.1|17905.1|17919.4|17907.4|17925.1|17913.1|17916.6|17904.6|0
1708071000000|2024-02-16 08:10:00|17919.8|17907.8|17922.9|17910.9|17928.1|17916.1|17919.6|17907.6|0
1708071300000|2024-02-16 08:15:00|17922.8|17910.8|17929.1|17917.1|17933.7|17921.7|17922.3|17910.3|0
1708071600000|2024-02-16 08:20:00|17928.9|17916.9|17928.2|17916.2|17936.8|17924.8|17926.1|17914.1|0
1708071900000|2024-02-16 08:25:00|17928.1|17916.1|17936.7|17924.7|17937.6|17925.6|17927.8|17915.8|0
1708072200000|2024-02-16 08:30:00|17937.3|17925.3|17946.8|17934.8|17950.6|17938.6|17936.6|17924.6|0
1708072500000|2024-02-16 08:35:00|17946.7|17934.7|17952.7|17940.7|17953.7|17941.7|17945.6|17933.6|0
1708072800000|2024-02-16 08:40:00|17952.8|17940.8|17950.8|17938.8|17954.2|17942.2|17946.4|17934.4|0
1708073100000|2024-02-16 08:45:00|17950.9|17938.9|17950.1|17938.1|17953.3|17941.3|17947.8|17935.8|0
1708073400000|2024-02-16 08:50:00|17950.3|17938.3|17951.6|17939.6|17953.2|17941.2|17947.6|17935.6|0
1708073700000|2024-02-16 08:55:00|17951.8|17939.8|17950.1|17938.1|17952.6|17940.6|17948.6|17936.6|0
1708074000000|2024-02-16 09:00:00|17948.6|17936.6|17949.9|17937.9|17953.1|17941.1|17946.3|17934.3|0
1708074300000|2024-02-16 09:05:00|17950.1|17938.1|17940.9|17928.9|17950.6|17938.6|17939.8|17927.8|0
1708074600000|2024-02-16 09:10:00|17941.1|17929.1|17939.3|17927.3|17942.7|17930.7|17938.3|17926.3|0
1708074900000|2024-02-16 09:15:00|17939.8|17927.8|17942.4|17930.4|17943.4|17931.4|17936.4|17924.4|0
1708075200000|2024-02-16 09:20:00|17942.6|17930.6|17945.3|17933.3|17948.3|17936.3|17940.9|17928.9|0
1708075500000|2024-02-16 09:25:00|17945.6|17933.6|17958.4|17946.4|17960.3|17948.3|17945.4|17933.4|0
1708075800000|2024-02-16 09:30:00|17959.8|17947.8|17954.2|17942.2|17960.1|17948.1|17954.1|17942.1|0
1708076100000|2024-02-16 09:35:00|17954.3|17942.3|17951.1|17939.1|17954.6|17942.6|17948.2|17936.2|0
1708076400000|2024-02-16 09:40:00|17951.3|17939.3|17951.7|17939.7|17953.4|17941.4|17949.7|17937.7|0
1708076700000|2024-02-16 09:45:00|17951.8|17939.8|17950.8|17938.8|17953.6|17941.6|17949.4|17937.4|0
1708077000000|2024-02-16 09:50:00|17951.1|17939.1|17949.6|17937.6|17952.4|17940.4|17948.3|17936.3|0
1708077300000|2024-02-16 09:55:00|17948.6|17936.6|17948.8|17936.8|17950.2|17938.2|17944.1|17932.1|0
1708077600000|2024-02-16 10:00:00|17948.1|17936.1|17960.1|17948.1|17960.3|17948.3|17947.1|17935.1|0
1708077900000|2024-02-16 10:05:00|17960.3|17948.3|17960.3|17948.3|17960.3|17948.3|17956.4|17944.4|0
1708078200000|2024-02-16 10:10:00|17960.4|17948.4|17962.7|17950.7|17964.6|17952.6|17958.3|17946.3|0
1708078500000|2024-02-16 10:15:00|17962.6|17950.6|17960.8|17948.8|17963.6|17951.6|17959.3|17947.3|0
1708078800000|2024-02-16 10:20:00|17960.6|17948.6|17960.3|17948.3|17963.8|17951.8|17958.6|17946.6|0
1708079100000|2024-02-16 10:25:00|17960.2|17948.2|17961.8|17949.8|17964.8|17952.8|17959.6|17947.6|0
1708079400000|2024-02-16 10:30:00|17962.1|17950.1|17958.3|17946.3|17963.1|17951.1|17956.9|17944.9|0
1708079700000|2024-02-16 10:35:00|17957.8|17945.8|17963.7|17951.7|17964.6|17952.6|17957.8|17945.8|0
1708080000000|2024-02-16 10:40:00|17963.6|17951.6|17965.4|17953.4|17966.2|17954.2|17962.7|17950.7|0
1708080300000|2024-02-16 10:45:00|17965.3|17953.3|17965.1|17953.1|17967.8|17955.8|17964.7|17952.7|0
1708080600000|2024-02-16 10:50:00|17964.6|17952.6|17960.3|17948.3|17965.8|17953.8|17959.3|17947.3|0
1708080900000|2024-02-16 10:55:00|17960.1|17948.1|17959.6|17947.6|17961.9|17949.9|17958.1|17946.1|0
1708081200000|2024-02-16 11:00:00|17959.4|17947.4|17957.6|17945.6|17960.6|17948.6|17955.4|17943.4|0
1708081500000|2024-02-16 11:05:00|17957.4|17945.4|17961.8|17949.8|17963.3|17951.3|17956.7|17944.7|0
1708081800000|2024-02-16 11:10:00|17961.6|17949.6|17964.8|17952.8|17967.1|17955.1|17960.9|17948.9|0
1708082100000|2024-02-16 11:15:00|17964.7|17952.7|17960.1|17948.1|17965.1|17953.1|17958.3|17946.3|0
1708082400000|2024-02-16 11:20:00|17960.2|17948.2|17955.8|17943.8|17960.4|17948.4|17955.6|17943.6|0
1708082700000|2024-02-16 11:25:00|17955.9|17943.9|17956.2|17944.2|17958.7|17946.7|17955.1|17943.1|0
1708083000000|2024-02-16 11:30:00|17956.3|17944.3|17956.8|17944.8|17958.1|17946.1|17952.8|17940.8|0
1708083300000|2024-02-16 11:35:00|17956.9|17944.9|17960.3|17948.3|17961.6|17949.6|17956.6|17944.6|0
1708083600000|2024-02-16 11:40:00|17960.4|17948.4|17961.2|17949.2|17963.6|17951.6|17959.7|17947.7|0
1708083900000|2024-02-16 11:45:00|17961.1|17949.1|17954.9|17942.9|17961.6|17949.6|17952.7|17940.7|0
1708084200000|2024-02-16 11:50:00|17955.1|17943.1|17957.7|17945.7|17959.3|17947.3|17955.1|17943.1|0
1708084500000|2024-02-16 11:55:00|17957.9|17945.9|17957.6|17945.6|17958.9|17946.9|17955.4|17943.4|0
1708084800000|2024-02-16 12:00:00|17957.8|17945.8|17956.3|17944.3|17959.6|17947.6|17954.3|17942.3|0
1708085100000|2024-02-16 12:05:00|17956.6|17944.6|17949.8|17937.8|17959.1|17947.1|17949.3|17937.3|0
1708085400000|2024-02-16 12:10:00|17949.7|17937.7|17945.8|17933.8|17950.2|17938.2|17944.4|17932.4|0
1708085700000|2024-02-16 12:15:00|17945.3|17933.3|17942.7|17930.7|17945.3|17933.3|17938.8|17926.8|0
1708086000000|2024-02-16 12:20:00|17941.4|17929.4|17945.9|17933.9|17950.6|17938.6|17939.6|17927.6|0
1708086300000|2024-02-16 12:25:00|17946.1|17934.1|17945.1|17933.1|17949.7|17937.7|17943.6|17931.6|0
1708086600000|2024-02-16 12:30:00|17944.7|17932.7|17943.9|17931.9|17944.8|17932.8|17938.9|17926.9|0
1708086900000|2024-02-16 12:35:00|17943.7|17931.7|17944.6|17932.6|17946.2|17934.2|17942.1|17930.1|0
1708087200000|2024-02-16 12:40:00|17944.8|17932.8|17942.8|17930.8|17947.8|17935.8|17941.3|17929.3|0
1708087500000|2024-02-16 12:45:00|17943.1|17931.1|17947.6|17935.6|17950.6|17938.6|17942.8|17930.8|0
1708087800000|2024-02-16 12:50:00|17947.3|17935.3|17939.6|17927.6|17947.6|17935.6|17939.6|17927.6|0
1708088100000|2024-02-16 12:55:00|17939.4|17927.4|17936.8|17924.8|17940.7|17928.7|17935.8|17923.8|0
1708088400000|2024-02-16 13:00:00|17937.3|17925.3|17942.3|17930.3|17950.3|17938.3|17937.3|17925.3|0
1708088700000|2024-02-16 13:05:00|17941.9|17929.9|17944.7|17932.7|17946.6|17934.6|17936.8|17924.8|0
1708089000000|2024-02-16 13:10:00|17944.8|17932.8|17942.3|17930.3|17947.3|17935.3|17941.3|17929.3|0
1708089300000|2024-02-16 13:15:00|17942.1|17930.1|17947.3|17935.3|17948.7|17936.7|17940.1|17928.1|0
1708089600000|2024-02-16 13:20:00|17947.8|17935.8|17932.9|17920.9|17947.8|17935.8|17929.9|17917.9|0
1708089900000|2024-02-16 13:25:00|17933.1|17921.1|17931.6|17919.6|17938.3|17926.3|17929.8|17917.8|0
1708090200000|2024-02-16 13:30:00|17931.7|17919.7|17864.6|17852.6|17931.7|17919.7|17859.1|17847.1|0
1708090500000|2024-02-16 13:35:00|17859.6|17847.6|17866.2|17854.2|17882.1|17870.1|17854.9|17842.9|0
1708090800000|2024-02-16 13:40:00|17864.4|17852.4|17864.6|17852.6|17878.9|17866.9|17863.3|17851.3|0
1708091100000|2024-02-16 13:45:00|17862.7|17850.7|17848.1|17836.1|17870.2|17858.2|17845.1|17833.1|0
1708091400000|2024-02-16 13:50:00|17849.1|17837.1|17867.8|17855.8|17871.3|17859.3|17846.7|17834.7|0
1708091700000|2024-02-16 13:55:00|17869.1|17857.1|17882.2|17870.2|17884.6|17872.6|17869.1|17857.1|0
1708092000000|2024-02-16 14:00:00|17882.3|17870.3|17879.9|17867.9|17887.2|17875.2|17879.1|17867.1|0
1708092300000|2024-02-16 14:05:00|17879.4|17867.4|17886.9|17874.9|17889.3|17877.3|17871.8|17859.8|0
1708092600000|2024-02-16 14:10:00|17886.7|17874.7|17882.8|17870.8|17892.1|17880.1|17881.1|17869.1|0
1708092900000|2024-02-16 14:15:00|17881.8|17869.8|17877.8|17865.8|17884.3|17872.3|17872.8|17860.8|0
1708093200000|2024-02-16 14:20:00|17877.6|17865.6|17863.1|17851.1|17879.1|17867.1|17862.8|17850.8|0
1708093500000|2024-02-16 14:25:00|17863.3|17851.3|17871.2|17859.2|17877.2|17865.2|17863.3|17851.3|0
1708093800000|2024-02-16 14:30:00|17869.6|17857.6|17851.9|17839.9|17871.8|17859.8|17829.1|17817.1|0
1708094100000|2024-02-16 14:35:00|17850.8|17838.8|17837.7|17825.7|17865.8|17853.8|17836.4|17824.4|0
1708094400000|2024-02-16 14:40:00|17838.4|17826.4|17822.8|17810.8|17849.4|17837.4|17820.3|17808.3|0
1708094700000|2024-02-16 14:45:00|17820.8|17808.8|17803.6|17791.6|17837.2|17825.2|17803.6|17791.6|0
1708095000000|2024-02-16 14:50:00|17803.3|17791.3|17713.7|17701.7|17805.8|17793.8|17713.7|17701.7|0
1708095300000|2024-02-16 14:55:00|17716.8|17704.8|17714.7|17702.7|17726.1|17714.1|17695.2|17683.2|0
1708095600000|2024-02-16 15:00:00|17714.3|17702.3|17694|17682|17714.3|17702.3|17660.3|17648.3|0
1708095900000|2024-02-16 15:05:00|17692.3|17680.3|17707.2|17695.2|17708.6|17696.6|17678.8|17666.8|0
1708096200000|2024-02-16 15:10:00|17705.8|17693.8|17705.6|17693.6|17719.3|17707.3|17687.5|17675.5|0
1708096500000|2024-02-16 15:15:00|17705.3|17693.3|17727.6|17715.6|17733.1|17721.1|17699.6|17687.6|0
1708096800000|2024-02-16 15:20:00|17726.6|17714.6|17699|17687|17729.1|17717.1|17692.6|17680.6|0
1708097100000|2024-02-16 15:25:00|17698.8|17686.8|17706.8|17694.8|17709.7|17697.7|17687|17675|0
1708097400000|2024-02-16 15:30:00|17707.2|17695.2|17694.3|17682.3|17711.8|17699.8|17681.1|17669.1|0
1708097700000|2024-02-16 15:35:00|17692.6|17680.6|17746.1|17734.1|17746.1|17734.1|17687.1|17675.1|0
1708098000000|2024-02-16 15:40:00|17748.1|17736.1|17741.8|17729.8|17757.7|17745.7|17741.8|17729.8|0
1708098300000|2024-02-16 15:45:00|17742.8|17730.8|17726.6|17714.6|17760|17748|17726.6|17714.6|0
1708098600000|2024-02-16 15:50:00|17728.8|17716.8|17750.6|17738.6|17752.7|17740.7|17728.3|17716.3|0
1708098900000|2024-02-16 15:55:00|17751|17739|17747.8|17735.8|17751.8|17739.8|17726|17714|0
1708099200000|2024-02-16 16:00:00|17748|17736|17772.1|17760.1|17776|17764|17745.1|17733.1|0
1708099500000|2024-02-16 16:05:00|17772.2|17760.2|17782.1|17770.1|17783|17771|17760.5|17748.5|0
1708099800000|2024-02-16 16:10:00|17782|17770|17801.7|17789.7|17802.2|17790.2|17774.2|17762.2|0
1708100100000|2024-02-16 16:15:00|17802|17790|17803.3|17791.3|17812|17800|17797.3|17785.3|0
1708100400000|2024-02-16 16:20:00|17804.2|17792.2|17810.8|17798.8|17818.7|17806.7|17802.8|17790.8|0
1708100700000|2024-02-16 16:25:00|17811|17799|17805.5|17793.5|17812|17800|17801.7|17789.7|0
1708101000000|2024-02-16 16:30:00|17806.1|17794.1|17811.5|17799.5|17824.2|17812.2|17806|17794|0
1708101300000|2024-02-16 16:35:00|17810.8|17798.8|17806.1|17794.1|17812.7|17800.7|17798.1|17786.1|0
1708101600000|2024-02-16 16:40:00|17807|17795|17817.2|17805.2|17825.1|17813.1|17805.4|17793.4|0
1708101900000|2024-02-16 16:45:00|17816.9|17804.9|17797.1|17785.1|17818|17806|17792.9|17780.9|0
1708102200000|2024-02-16 16:50:00|17797.6|17785.6|17812.5|17800.5|17814.2|17802.2|17789.5|17777.5|0
1708102500000|2024-02-16 16:55:00|17811.7|17799.7|17824|17812|17837.5|17825.5|17808.7|17796.7|0
1708102800000|2024-02-16 17:00:00|17822.5|17810.5|17830.2|17818.2|17832.1|17820.1|17817|17805|0
1708103100000|2024-02-16 17:05:00|17828.7|17816.7|17809.5|17797.5|17828.7|17816.7|17808.2|17796.2|0
1708103400000|2024-02-16 17:10:00|17809.2|17797.2|17805.6|17793.6|17812.4|17800.4|17798.5|17786.5|0
1708103700000|2024-02-16 17:15:00|17804.2|17792.2|17802|17790|17809.5|17797.5|17797.5|17785.5|0
1708104000000|2024-02-16 17:20:00|17802.7|17790.7|17818.1|17806.1|17818.6|17806.6|17798.1|17786.1|0
1708104300000|2024-02-16 17:25:00|17817.5|17805.5|17824.9|17812.9|17825.2|17813.2|17809.2|17797.2|0
1708104600000|2024-02-16 17:30:00|17825.4|17813.4|17817.1|17805.1|17829.6|17817.6|17814.2|17802.2|0
1708104900000|2024-02-16 17:35:00|17816.7|17804.7|17808.6|17796.6|17819.7|17807.7|17801.9|17789.9|0
1708105200000|2024-02-16 17:40:00|17808.2|17796.2|17806|17794|17814.2|17802.2|17802.7|17790.7|0
1708105500000|2024-02-16 17:45:00|17805|17793|17816.4|17804.4|17816.7|17804.7|17801.2|17789.2|0
1708105800000|2024-02-16 17:50:00|17816.6|17804.6|17807|17795|17817|17805|17801.1|17789.1|0
1708106100000|2024-02-16 17:55:00|17806.4|17794.4|17802.6|17790.6|17807.2|17795.2|17791.1|17779.1|0
1708106400000|2024-02-16 18:00:00|17802.1|17790.1|17771.5|17759.5|17803.1|17791.1|17770.3|17758.3|0
1708106700000|2024-02-16 18:05:00|17770.5|17758.5|17769.3|17757.3|17774.9|17762.9|17760.4|17748.4|0
1708107000000|2024-02-16 18:10:00|17768.9|17756.9|17756.9|17744.9|17771.8|17759.8|17748.4|17736.4|0
1708107300000|2024-02-16 18:15:00|17757.4|17745.4|17753.8|17741.8|17771.1|17759.1|17752.1|17740.1|0
1708107600000|2024-02-16 18:20:00|17752.6|17740.6|17782.4|17770.4|17783.6|17771.6|17752.6|17740.6|0
1708107900000|2024-02-16 18:25:00|17784.6|17772.6|17777.9|17765.9|17786|17774|17773.6|17761.6|0
1708108200000|2024-02-16 18:30:00|17776.8|17764.8|17781.8|17769.8|17784.8|17772.8|17772.8|17760.8|0
1708108500000|2024-02-16 18:35:00|17780.4|17768.4|17792|17780|17793.1|17781.1|17779.9|17767.9|0
1708108800000|2024-02-16 18:40:00|17791.9|17779.9|17806|17794|17806.1|17794.1|17789.9|17777.9|0
1708109100000|2024-02-16 18:45:00|17806.4|17794.4|17804.9|17792.9|17811.9|17799.9|17801.8|17789.8|0
1708109400000|2024-02-16 18:50:00|17806.1|17794.1|17811|17799|17814.4|17802.4|17805.6|17793.6|0
1708109700000|2024-02-16 18:55:00|17811.8|17799.8|17820.8|17808.8|17821.6|17809.6|17807.6|17795.6|0
1708110000000|2024-02-16 19:00:00|17822.8|17810.8|17835.9|17823.9|17844|17832|17822.1|17810.1|0
1708110300000|2024-02-16 19:05:00|17836.6|17824.6|17842.3|17830.3|17847.1|17835.1|17833.4|17821.4|0
1708110600000|2024-02-16 19:10:00|17843.5|17831.5|17840.6|17828.6|17848.4|17836.4|17840.6|17828.6|0
1708110900000|2024-02-16 19:15:00|17841.6|17829.6|17835.9|17823.9|17845.3|17833.3|17834.6|17822.6|0
1708111200000|2024-02-16 19:20:00|17836.6|17824.6|17835.5|17823.5|17839.8|17827.8|17829.1|17817.1|0
1708111500000|2024-02-16 19:25:00|17833|17821|17831.3|17819.3|17838.5|17826.5|17827.1|17815.1|0
1708111800000|2024-02-16 19:30:00|17831.8|17819.8|17825.8|17813.8|17835.6|17823.6|17816.5|17804.5|0
1708112100000|2024-02-16 19:35:00|17826|17814|17813.5|17801.5|17828|17816|17808.4|17796.4|0
1708112400000|2024-02-16 19:40:00|17812.8|17800.8|17808.5|17796.5|17817.5|17805.5|17805.5|17793.5|0
1708112700000|2024-02-16 19:45:00|17807.6|17795.6|17738.5|17726.5|17808.4|17796.4|17719.9|17707.9|0
1708113000000|2024-02-16 19:50:00|17738.6|17726.6|17723.4|17711.4|17739.4|17727.4|17712.8|17700.8|0
1708113300000|2024-02-16 19:55:00|17723.8|17711.8|17733.9|17721.9|17734.6|17722.6|17719|17707|0
1708113600000|2024-02-16 20:00:00|17734.6|17722.6|17719.1|17707.1|17740.4|17728.4|17716.3|17704.3|0
1708113900000|2024-02-16 20:05:00|17718|17706|17722.6|17710.6|17726.5|17714.5|17715.8|17703.8|0
1708114200000|2024-02-16 20:10:00|17721.8|17709.8|17719.8|17707.8|17725.1|17713.1|17705.4|17693.4|0
1708114500000|2024-02-16 20:15:00|17720|17708|17726.6|17714.6|17728.5|17716.5|17710.5|17698.5|0
1708114800000|2024-02-16 20:20:00|17730.3|17718.3|17734.3|17722.3|17739|17727|17719.8|17707.8|0
1708115100000|2024-02-16 20:25:00|17734.9|17722.9|17731.4|17719.4|17738.3|17726.3|17727.8|17715.8|0
1708115400000|2024-02-16 20:30:00|17732|17720|17729.3|17717.3|17737|17725|17718.4|17706.4|0
1708115700000|2024-02-16 20:35:00|17730|17718|17713.6|17701.6|17731.4|17719.4|17711|17699|0
1708116000000|2024-02-16 20:40:00|17715.3|17703.3|17698.1|17686.1|17715.3|17703.3|17692.3|17680.3|0
1708116300000|2024-02-16 20:45:00|17696.1|17684.1|17674.6|17662.6|17707.3|17695.3|17672.3|17660.3|0
1708116600000|2024-02-16 20:50:00|17673.9|17661.9|17689|17677|17698.1|17686.1|17667|17655|0
1708116900000|2024-02-16 20:55:00|17692.4|17680.4|17691.3|17679.3|17696.5|17684.5|17684|17672|0
1708117200000|2024-02-16 21:00:00|17690|17678|17677.5|17665.5|17694.5|17682.5|17672.3|17660.3|0
1708117500000|2024-02-16 21:05:00|17675.6|17663.6|17678.5|17666.5|17681.9|17669.9|17674.4|17662.4|0
1708117800000|2024-02-16 21:10:00|17677.8|17665.8|17665.1|17653.1|17677.8|17665.8|17663.6|17651.6|0
1708118100000|2024-02-16 21:15:00|17665.9|17653.9|17665.6|17653.6|17666.9|17654.9|17659.4|17647.4|0
1708118400000|2024-02-16 21:20:00|17665.8|17653.8|17669.8|17657.8|17672.4|17660.4|17665.4|17653.4|0
1708118700000|2024-02-16 21:25:00|17669.6|17657.6|17665.9|17653.9|17670.9|17658.9|17664.4|17652.4|0
1708119000000|2024-02-16 21:30:00|17665.8|17653.8|17661.6|17649.6|17666.5|17654.5|17660.6|17648.6|0
1708119300000|2024-02-16 21:35:00|17661.5|17649.5|17663|17651|17664.4|17652.4|17660.6|17648.6|0
1708119600000|2024-02-16 21:40:00|17663.3|17651.3|17667.5|17655.5|17668.8|17656.8|17662.3|17650.3|0
1708119900000|2024-02-16 21:45:00|17667.6|17655.6|17664.4|17652.4|17668.6|17656.6|17663.8|17651.8|0
1708120200000|2024-02-16 21:50:00|17664.5|17652.5|17665|17653|17666.3|17654.3|17664|17652|0
1708120500000|2024-02-16 21:55:00|17665.1|17653.1|17666.5|17654.5|17667|17655|17663.5|17651.5|0
1708157400000|2024-02-17 08:10:00|17672.3|17660.3|17672.3|17660.3|17672.3|17660.3|17672.3|17660.3|0
1708162200000|2024-02-17 09:30:00|17672.8|17660.8|17672.8|17660.8|17672.8|17660.8|17672.8|17660.8|0
1708166700000|2024-02-17 10:45:00|17672.6|17660.6|17672.5|17660.5|17672.7|17660.7|17672.5|17660.5|0
1708176900000|2024-02-17 13:35:00|17672.7|17660.7|17672.7|17660.7|17672.7|17660.7|17672.7|17660.7|0
1708181100000|2024-02-17 14:45:00|17672.9|17660.9|17672.9|17660.9|17672.9|17660.9|17672.9|17660.9|0
1708214400000|2024-02-18 00:00:00|17673.4|17661.4|17673.9|17661.9|17673.9|17661.9|17673.4|17661.4|0
1708246500000|2024-02-18 08:55:00|17673.8|17661.8|17673.8|17661.8|17673.8|17661.8|17673.8|17661.8|0
1708248600000|2024-02-18 09:30:00|17679.8|17667.8|17679.8|17667.8|17679.8|17667.8|17677.8|17665.8|0
1708251600000|2024-02-18 10:20:00|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|0
1708252200000|2024-02-18 10:30:00|17680.3|17668.3|17680.3|17668.3|17680.3|17668.3|17680.3|17668.3|0
1708253100000|2024-02-18 10:45:00|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|0
1708254300000|2024-02-18 11:05:00|17673.3|17661.3|17673.3|17661.3|17673.3|17661.3|17673.3|17661.3|0
1708257900000|2024-02-18 12:05:00|17673.5|17661.5|17673.5|17661.5|17673.5|17661.5|17673.5|17661.5|0
1708258200000|2024-02-18 12:10:00|17673.3|17661.3|17673.3|17661.3|17673.3|17661.3|17673.3|17661.3|0
1708263600000|2024-02-18 13:40:00|17673.4|17661.4|17673.3|17661.3|17673.4|17661.4|17673.3|17661.3|0
1708264500000|2024-02-18 13:55:00|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|0
1708293000000|2024-02-18 21:50:00|17679.1|17667.1|17679.1|17667.1|17679.1|17667.1|17679.1|17667.1|0
1708294200000|2024-02-18 22:10:00|17678.8|17666.8|17678.8|17666.8|17678.8|17666.8|17678.8|17666.8|0
1708295100000|2024-02-18 22:25:00|17672.8|17660.8|17672.8|17660.8|17672.8|17660.8|17672.8|17660.8|0
1708297200000|2024-02-18 23:00:00|17666.6|17654.6|17698.6|17686.6|17700.1|17688.1|17666.6|17654.6|0
1708297500000|2024-02-18 23:05:00|17698.4|17686.4|17725.4|17713.4|17729.8|17717.8|17698.4|17686.4|0
1708297800000|2024-02-18 23:10:00|17725.3|17713.3|17728.5|17716.5|17736.5|17724.5|17725|17713|0
1708298100000|2024-02-18 23:15:00|17728.4|17716.4|17715.8|17703.8|17730.1|17718.1|17715.8|17703.8|0
1708298400000|2024-02-18 23:20:00|17713|17701|17722.8|17710.8|17724|17712|17713|17701|0
1708298700000|2024-02-18 23:25:00|17723|17711|17717.3|17705.3|17726.8|17714.8|17716.8|17704.8|0
1708299000000|2024-02-18 23:30:00|17718|17706|17715.1|17703.1|17718|17706|17710.5|17698.5|0
1708299300000|2024-02-18 23:35:00|17714.9|17702.9|17715.5|17703.5|17718|17706|17710.6|17698.6|0
1708299600000|2024-02-18 23:40:00|17715.6|17703.6|17714.8|17702.8|17716.8|17704.8|17713|17701|0
1708299900000|2024-02-18 23:45:00|17714.6|17702.6|17717.6|17705.6|17718|17706|17713.3|17701.3|0
1708300200000|2024-02-18 23:50:00|17717.8|17705.8|17719.4|17707.4|17721.5|17709.5|17717.3|17705.3|0
1708300500000|2024-02-18 23:55:00|17719.5|17707.5|17721.1|17709.1|17722.3|17710.3|17717.6|17705.6|0
1708300800000|2024-02-19 00:00:00|17722|17710|17725|17713|17725.5|17713.5|17720.3|17708.3|0
1708301100000|2024-02-19 00:05:00|17724.9|17712.9|17720.8|17708.8|17725.8|17713.8|17718.4|17706.4|0
1708301400000|2024-02-19 00:10:00|17720.5|17708.5|17724.9|17712.9|17725.6|17713.6|17717.9|17705.9|0
1708301700000|2024-02-19 00:15:00|17727.3|17715.3|17729.8|17717.8|17730.8|17718.8|17725.9|17713.9|0
1708302000000|2024-02-19 00:20:00|17729.9|17717.9|17731.4|17719.4|17734.8|17722.8|17728.8|17716.8|0
1708302300000|2024-02-19 00:25:00|17731.5|17719.5|17732.1|17720.1|17738.3|17726.3|17731.3|17719.3|0
1708302600000|2024-02-19 00:30:00|17732.3|17720.3|17734|17722|17736.5|17724.5|17732.1|17720.1|0
1708302900000|2024-02-19 00:35:00|17734.3|17722.3|17734.8|17722.8|17738.9|17726.9|17733.1|17721.1|0
1708303200000|2024-02-19 00:40:00|17735.1|17723.1|17733.5|17721.5|17735.5|17723.5|17733.1|17721.1|0
1708303500000|2024-02-19 00:45:00|17733.4|17721.4|17733.5|17721.5|17734.4|17722.4|17731.6|17719.6|0
1708303800000|2024-02-19 00:50:00|17733.3|17721.3|17735.8|17723.8|17738.6|17726.6|17733.3|17721.3|0
1708304100000|2024-02-19 00:55:00|17735.4|17723.4|17737.9|17725.9|17740|17728|17735.4|17723.4|0
1708304400000|2024-02-19 01:00:00|17738.6|17726.6|17743.1|17731.1|17747.4|17735.4|17738|17726|0
1708304700000|2024-02-19 01:05:00|17743.3|17731.3|17743|17731|17745.1|17733.1|17740.4|17728.4|0
1708305000000|2024-02-19 01:10:00|17743.1|17731.1|17741.6|17729.6|17744.6|17732.6|17741.3|17729.3|0
1708305300000|2024-02-19 01:15:00|17741.8|17729.8|17734.8|17722.8|17742.4|17730.4|17732.4|17720.4|0
1708305600000|2024-02-19 01:20:00|17734.6|17722.6|17725.4|17713.4|17737.3|17725.3|17724.5|17712.5|0
1708305900000|2024-02-19 01:25:00|17723.1|17711.1|17722.6|17710.6|17727|17715|17717.6|17705.6|0
1708306200000|2024-02-19 01:30:00|17722.5|17710.5|17710.4|17698.4|17724.5|17712.5|17706.4|17694.4|0
1708306500000|2024-02-19 01:35:00|17707.6|17695.6|17706|17694|17710.9|17698.9|17702|17690|0
1708306800000|2024-02-19 01:40:00|17705.9|17693.9|17701|17689|17706|17694|17691.4|17679.4|0
1708307100000|2024-02-19 01:45:00|17700.8|17688.8|17717.3|17705.3|17717.5|17705.5|17699.3|17687.3|0
1708307400000|2024-02-19 01:50:00|17717.1|17705.1|17713.6|17701.6|17718.6|17706.6|17712.9|17700.9|0
1708307700000|2024-02-19 01:55:00|17713.5|17701.5|17712|17700|17715.1|17703.1|17710.4|17698.4|0
1708308000000|2024-02-19 02:00:00|17711.8|17699.8|17710.8|17698.8|17715.3|17703.3|17708.3|17696.3|0
1708308300000|2024-02-19 02:05:00|17710.9|17698.9|17705.6|17693.6|17710.9|17698.9|17704.8|17692.8|0
1708308600000|2024-02-19 02:10:00|17705.8|17693.8|17706.8|17694.8|17711|17699|17704.6|17692.6|0
1708308900000|2024-02-19 02:15:00|17707.9|17695.9|17711.8|17699.8|17712.8|17700.8|17704.1|17692.1|0
1708309200000|2024-02-19 02:20:00|17711.9|17699.9|17714.9|17702.9|17716.1|17704.1|17710.3|17698.3|0
1708309500000|2024-02-19 02:25:00|17714.8|17702.8|17712.3|17700.3|17717.3|17705.3|17709.9|17697.9|0
1708309800000|2024-02-19 02:30:00|17712.5|17700.5|17712.3|17700.3|17715.3|17703.3|17709.3|17697.3|0
1708310100000|2024-02-19 02:35:00|17712.1|17700.1|17715.3|17703.3|17716.4|17704.4|17712.1|17700.1|0
1708310400000|2024-02-19 02:40:00|17715.1|17703.1|17715|17703|17717.1|17705.1|17714.6|17702.6|0
1708310700000|2024-02-19 02:45:00|17715.3|17703.3|17717.4|17705.4|17717.4|17705.4|17714.6|17702.6|0
1708311000000|2024-02-19 02:50:00|17717.3|17705.3|17717.3|17705.3|17720.8|17708.8|17715.5|17703.5|0
1708311300000|2024-02-19 02:55:00|17717.4|17705.4|17710.8|17698.8|17718.4|17706.4|17707.4|17695.4|0
1708311600000|2024-02-19 03:00:00|17711|17699|17716.6|17704.6|17719.1|17707.1|17711|17699|0
1708311900000|2024-02-19 03:05:00|17716.8|17704.8|17718.8|17706.8|17719.8|17707.8|17716.1|17704.1|0
1708312200000|2024-02-19 03:10:00|17718.6|17706.6|17718|17706|17719.4|17707.4|17715.1|17703.1|0
1708312500000|2024-02-19 03:15:00|17717.9|17705.9|17716.1|17704.1|17717.9|17705.9|17714.1|17702.1|0
1708312800000|2024-02-19 03:20:00|17715.1|17703.1|17713.6|17701.6|17715.9|17703.9|17712.8|17700.8|0
1708313100000|2024-02-19 03:25:00|17713.5|17701.5|17711.4|17699.4|17714.3|17702.3|17708.8|17696.8|0
1708313400000|2024-02-19 03:30:00|17711.6|17699.6|17716.6|17704.6|17716.8|17704.8|17710.1|17698.1|0
1708313700000|2024-02-19 03:35:00|17716.8|17704.8|17715.5|17703.5|17716.9|17704.9|17714.6|17702.6|0
1708314000000|2024-02-19 03:40:00|17715.6|17703.6|17711|17699|17716.4|17704.4|17710.8|17698.8|0
1708314300000|2024-02-19 03:45:00|17710.9|17698.9|17716|17704|17716.9|17704.9|17708.8|17696.8|0
1708314600000|2024-02-19 03:50:00|17716.1|17704.1|17714.6|17702.6|17717.3|17705.3|17714.6|17702.6|0
1708314900000|2024-02-19 03:55:00|17715.1|17703.1|17712.6|17700.6|17715.1|17703.1|17712.4|17700.4|0
1708315200000|2024-02-19 04:00:00|17712.5|17700.5|17712.9|17700.9|17713.3|17701.3|17710.3|17698.3|0
1708315500000|2024-02-19 04:05:00|17713|17701|17713.8|17701.8|17716|17704|17712.8|17700.8|0
1708315800000|2024-02-19 04:10:00|17713.9|17701.9|17714.3|17702.3|17715.5|17703.5|17710.9|17698.9|0
1708316100000|2024-02-19 04:15:00|17714.1|17702.1|17713.3|17701.3|17714.9|17702.9|17711.9|17699.9|0
1708316400000|2024-02-19 04:20:00|17713.4|17701.4|17712.9|17700.9|17713.5|17701.5|17711.3|17699.3|0
1708316700000|2024-02-19 04:25:00|17712.8|17700.8|17713|17701|17713.1|17701.1|17710.9|17698.9|0
1708317000000|2024-02-19 04:30:00|17713.1|17701.1|17714.8|17702.8|17716.4|17704.4|17712.5|17700.5|0
1708317300000|2024-02-19 04:35:00|17714.6|17702.6|17717.4|17705.4|17717.8|17705.8|17714.6|17702.6|0
1708317600000|2024-02-19 04:40:00|17717.5|17705.5|17721.6|17709.6|17722.3|17710.3|17717.4|17705.4|0
1708317900000|2024-02-19 04:45:00|17723.6|17711.6|17723|17711|17727.1|17715.1|17723|17711|0
1708318200000|2024-02-19 04:50:00|17723.1|17711.1|17724.3|17712.3|17725|17713|17721.6|17709.6|0
1708318500000|2024-02-19 04:55:00|17724.1|17712.1|17722.8|17710.8|17724.6|17712.6|17722.1|17710.1|0
1708318800000|2024-02-19 05:00:00|17722.9|17710.9|17725.6|17713.6|17727.6|17715.6|17722.8|17710.8|0
1708319100000|2024-02-19 05:05:00|17725.5|17713.5|17721.1|17709.1|17725.5|17713.5|17719.6|17707.6|0
1708319400000|2024-02-19 05:10:00|17721.3|17709.3|17720.9|17708.9|17721.9|17709.9|17718.9|17706.9|0
1708319700000|2024-02-19 05:15:00|17721.1|17709.1|17720.4|17708.4|17723.3|17711.3|17719.9|17707.9|0
1708320000000|2024-02-19 05:20:00|17717.3|17705.3|17721.1|17709.1|17722.1|17710.1|17716.1|17704.1|0
1708320300000|2024-02-19 05:25:00|17723|17711|17724.8|17712.8|17728.6|17716.6|17722.6|17710.6|0
1708320600000|2024-02-19 05:30:00|17724.6|17712.6|17726.1|17714.1|17726.9|17714.9|17723.6|17711.6|0
1708320900000|2024-02-19 05:35:00|17726|17714|17729|17717|17729|17717|17725.6|17713.6|0
1708321200000|2024-02-19 05:40:00|17728.9|17716.9|17730.9|17718.9|17732|17720|17728.1|17716.1|0
1708321500000|2024-02-19 05:45:00|17731|17719|17729.9|17717.9|17731.5|17719.5|17727.9|17715.9|0
1708321800000|2024-02-19 05:50:00|17730|17718|17729.3|17717.3|17730.5|17718.5|17728.1|17716.1|0
1708322100000|2024-02-19 05:55:00|17729.4|17717.4|17726.3|17714.3|17729.4|17717.4|17725.6|17713.6|0
1708322400000|2024-02-19 06:00:00|17725.6|17713.6|17724.6|17712.6|17725.6|17713.6|17718.6|17706.6|0
1708322700000|2024-02-19 06:05:00|17724.5|17712.5|17722.8|17710.8|17724.6|17712.6|17720.5|17708.5|0
1708323000000|2024-02-19 06:10:00|17722.6|17710.6|17724.9|17712.9|17726.8|17714.8|17722.4|17710.4|0
1708323300000|2024-02-19 06:15:00|17724.8|17712.8|17725.4|17713.4|17726.6|17714.6|17721.8|17709.8|0
1708323600000|2024-02-19 06:20:00|17725.3|17713.3|17722.4|17710.4|17725.5|17713.5|17720.1|17708.1|0
1708323900000|2024-02-19 06:25:00|17722.3|17710.3|17728|17716|17728.3|17716.3|17721.1|17709.1|0
1708324200000|2024-02-19 06:30:00|17728.1|17716.1|17726.8|17714.8|17729|17717|17725.6|17713.6|0
1708324500000|2024-02-19 06:35:00|17726.6|17714.6|17729.3|17717.3|17730|17718|17725.6|17713.6|0
1708324800000|2024-02-19 06:40:00|17728.9|17716.9|17727.9|17715.9|17730.3|17718.3|17725.5|17713.5|0
1708325100000|2024-02-19 06:45:00|17728|17716|17725.9|17713.9|17728.5|17716.5|17723.9|17711.9|0
1708325400000|2024-02-19 06:50:00|17725.4|17713.4|17727.6|17715.6|17729.1|17717.1|17724.9|17712.9|0
1708325700000|2024-02-19 06:55:00|17727.8|17715.8|17726.1|17714.1|17728.8|17716.8|17724.5|17712.5|0
1708326000000|2024-02-19 07:00:00|17726.3|17714.3|17721.8|17709.8|17727.6|17715.6|17721.4|17709.4|0
1708326300000|2024-02-19 07:05:00|17721.9|17709.9|17717|17705|17725.8|17713.8|17714.6|17702.6|0
1708326600000|2024-02-19 07:10:00|17717.1|17705.1|17711.4|17699.4|17720.4|17708.4|17710.1|17698.1|0
1708326900000|2024-02-19 07:15:00|17712.1|17700.1|17701.8|17689.8|17712.3|17700.3|17696.9|17684.9|0
1708327200000|2024-02-19 07:20:00|17701.5|17689.5|17700.6|17688.6|17706.8|17694.8|17700.4|17688.4|0
1708327500000|2024-02-19 07:25:00|17700.9|17688.9|17704.1|17692.1|17705.1|17693.1|17700.1|17688.1|0
1708327800000|2024-02-19 07:30:00|17704|17692|17695.6|17683.6|17704.9|17692.9|17695.6|17683.6|0
1708328100000|2024-02-19 07:35:00|17695.9|17683.9|17696.3|17684.3|17699.9|17687.9|17695.3|17683.3|0
1708328400000|2024-02-19 07:40:00|17696.4|17684.4|17707.4|17695.4|17708.6|17696.6|17696.3|17684.3|0
1708328700000|2024-02-19 07:45:00|17707.5|17695.5|17698.9|17686.9|17708.5|17696.5|17698.9|17686.9|0
1708329000000|2024-02-19 07:50:00|17699.1|17687.1|17704|17692|17705.3|17693.3|17699.1|17687.1|0
1708329300000|2024-02-19 07:55:00|17704.5|17692.5|17701|17689|17704.9|17692.9|17697.9|17685.9|0
1708329600000|2024-02-19 08:00:00|17701.8|17689.8|17707|17695|17714.4|17702.4|17701.6|17689.6|0
1708329900000|2024-02-19 08:05:00|17708.8|17696.8|17706.6|17694.6|17712.9|17700.9|17704.5|17692.5|0
1708330200000|2024-02-19 08:10:00|17706.4|17694.4|17703.6|17691.6|17713.9|17701.9|17703|17691|0
1708330500000|2024-02-19 08:15:00|17703.8|17691.8|17706.3|17694.3|17707.1|17695.1|17699|17687|0
1708330800000|2024-02-19 08:20:00|17705.5|17693.5|17687.6|17675.6|17708.8|17696.8|17683.1|17671.1|0
1708331100000|2024-02-19 08:25:00|17689.3|17677.3|17707.3|17695.3|17707.6|17695.6|17685.5|17673.5|0
1708331400000|2024-02-19 08:30:00|17706.8|17694.8|17715.8|17703.8|17715.9|17703.9|17700.4|17688.4|0
1708331700000|2024-02-19 08:35:00|17715.6|17703.6|17716.5|17704.5|17720.5|17708.5|17712.6|17700.6|0
1708332000000|2024-02-19 08:40:00|17717|17705|17718.4|17706.4|17719|17707|17713.9|17701.9|0
1708332300000|2024-02-19 08:45:00|17718.3|17706.3|17723.8|17711.8|17725|17713|17717.6|17705.6|0
1708332600000|2024-02-19 08:50:00|17724|17712|17723|17711|17725|17713|17720.3|17708.3|0
1708332900000|2024-02-19 08:55:00|17722.9|17710.9|17723.4|17711.4|17723.4|17711.4|17716.1|17704.1|0
1708333200000|2024-02-19 09:00:00|17723.1|17711.1|17723.3|17711.3|17725.4|17713.4|17717.4|17705.4|0
1708333500000|2024-02-19 09:05:00|17722.9|17710.9|17723.5|17711.5|17726.3|17714.3|17721|17709|0
1708333800000|2024-02-19 09:10:00|17723.6|17711.6|17724.9|17712.9|17725.9|17713.9|17723|17711|0
1708334100000|2024-02-19 09:15:00|17724|17712|17723.9|17711.9|17731.4|17719.4|17723.9|17711.9|0
1708334400000|2024-02-19 09:20:00|17723.5|17711.5|17723.9|17711.9|17730.1|17718.1|17720.6|17708.6|0
1708334700000|2024-02-19 09:25:00|17724.3|17712.3|17724.8|17712.8|17730.1|17718.1|17723.6|17711.6|0
1708335000000|2024-02-19 09:30:00|17724.6|17712.6|17724|17712|17727|17715|17722.6|17710.6|0
1708335300000|2024-02-19 09:35:00|17723.9|17711.9|17722.9|17710.9|17723.9|17711.9|17717.8|17705.8|0
1708335600000|2024-02-19 09:40:00|17722.6|17710.6|17721.5|17709.5|17724.5|17712.5|17720.9|17708.9|0
1708335900000|2024-02-19 09:45:00|17721.1|17709.1|17719.9|17707.9|17722.5|17710.5|17716.6|17704.6|0
1708336200000|2024-02-19 09:50:00|17718.3|17706.3|17724.6|17712.6|17725.4|17713.4|17717|17705|0
1708336500000|2024-02-19 09:55:00|17724.5|17712.5|17726.3|17714.3|17730.5|17718.5|17724.5|17712.5|0
1708336800000|2024-02-19 10:00:00|17727|17715|17725.6|17713.6|17727.6|17715.6|17724.4|17712.4|0
1708337100000|2024-02-19 10:05:00|17725|17713|17726.4|17714.4|17728.6|17716.6|17724.5|17712.5|0
1708337400000|2024-02-19 10:10:00|17726.8|17714.8|17727.1|17715.1|17729.6|17717.6|17724.1|17712.1|0
1708337700000|2024-02-19 10:15:00|17727.5|17715.5|17724.5|17712.5|17729.1|17717.1|17724.5|17712.5|0
1708338000000|2024-02-19 10:20:00|17723.8|17711.8|17720.9|17708.9|17725.1|17713.1|17717.5|17705.5|0
1708338300000|2024-02-19 10:25:00|17720.8|17708.8|17711.8|17699.8|17720.8|17708.8|17707.4|17695.4|0
1708338600000|2024-02-19 10:30:00|17711.9|17699.9|17714.8|17702.8|17718.9|17706.9|17711.8|17699.8|0
1708338900000|2024-02-19 10:35:00|17714.5|17702.5|17708.6|17696.6|17717.4|17705.4|17708.5|17696.5|0
1708339200000|2024-02-19 10:40:00|17708.5|17696.5|17710|17698|17711.8|17699.8|17706.1|17694.1|0
1708339500000|2024-02-19 10:45:00|17710.1|17698.1|17714|17702|17717.3|17705.3|17710|17698|0
1708339800000|2024-02-19 10:50:00|17714.5|17702.5|17710.9|17698.9|17715.4|17703.4|17709.9|17697.9|0
1708340100000|2024-02-19 10:55:00|17711.4|17699.4|17713|17701|17715.1|17703.1|17708.4|17696.4|0
1708340400000|2024-02-19 11:00:00|17711.4|17699.4|17718.6|17706.6|17720.4|17708.4|17709.4|17697.4|0
1708340700000|2024-02-19 11:05:00|17718.8|17706.8|17721.1|17709.1|17725.4|17713.4|17714.4|17702.4|0
1708341000000|2024-02-19 11:10:00|17721|17709|17722.4|17710.4|17726.5|17714.5|17719.9|17707.9|0
1708341300000|2024-02-19 11:15:00|17724.4|17712.4|17715.9|17703.9|17724.6|17712.6|17715.9|17703.9|0
1708341600000|2024-02-19 11:20:00|17714.9|17702.9|17713.9|17701.9|17716.9|17704.9|17709.6|17697.6|0
1708341900000|2024-02-19 11:25:00|17713.8|17701.8|17711.6|17699.6|17715.3|17703.3|17708.3|17696.3|0
1708342200000|2024-02-19 11:30:00|17711.3|17699.3|17714.3|17702.3|17715.1|17703.1|17710|17698|0
1708342500000|2024-02-19 11:35:00|17714.4|17702.4|17714.6|17702.6|17715.5|17703.5|17711.4|17699.4|0
1708342800000|2024-02-19 11:40:00|17714.8|17702.8|17713.3|17701.3|17721.4|17709.4|17713.3|17701.3|0
1708343100000|2024-02-19 11:45:00|17713.1|17701.1|17701.8|17689.8|17713.8|17701.8|17701.8|17689.8|0
1708343400000|2024-02-19 11:50:00|17701.6|17689.6|17703.6|17691.6|17707.9|17695.9|17701|17689|0
1708343700000|2024-02-19 11:55:00|17703.8|17691.8|17707.6|17695.6|17707.6|17695.6|17701.4|17689.4|0
1708344000000|2024-02-19 12:00:00|17707.5|17695.5|17708.6|17696.6|17711.4|17699.4|17706.1|17694.1|0
1708344300000|2024-02-19 12:05:00|17708.5|17696.5|17705.3|17693.3|17711.4|17699.4|17703.9|17691.9|0
1708344600000|2024-02-19 12:10:00|17705.1|17693.1|17708.8|17696.8|17709.8|17697.8|17702.9|17690.9|0
1708344900000|2024-02-19 12:15:00|17709|17697|17707.4|17695.4|17709.6|17697.6|17705.4|17693.4|0
1708345200000|2024-02-19 12:20:00|17707.3|17695.3|17701|17689|17707.6|17695.6|17700.4|17688.4|0
1708345500000|2024-02-19 12:25:00|17700.8|17688.8|17705.1|17693.1|17705.3|17693.3|17700.4|17688.4|0
1708345800000|2024-02-19 12:30:00|17705.3|17693.3|17707.6|17695.6|17708|17696|17701.3|17689.3|0
1708346100000|2024-02-19 12:35:00|17707.8|17695.8|17707.1|17695.1|17709.4|17697.4|17702.6|17690.6|0
1708346400000|2024-02-19 12:40:00|17706.9|17694.9|17710.4|17698.4|17711.1|17699.1|17704.8|17692.8|0
1708346700000|2024-02-19 12:45:00|17710.6|17698.6|17711.6|17699.6|17712.6|17700.6|17706.5|17694.5|0
1708347000000|2024-02-19 12:50:00|17712.3|17700.3|17708.6|17696.6|17712.3|17700.3|17704.6|17692.6|0
1708347300000|2024-02-19 12:55:00|17708.9|17696.9|17710.6|17698.6|17712.1|17700.1|17707.4|17695.4|0
1708347600000|2024-02-19 13:00:00|17710.9|17698.9|17703.9|17691.9|17711.4|17699.4|17702.6|17690.6|0
1708347900000|2024-02-19 13:05:00|17703.8|17691.8|17708.8|17696.8|17709.6|17697.6|17699.4|17687.4|0
1708348200000|2024-02-19 13:10:00|17708.9|17696.9|17714.5|17702.5|17715.1|17703.1|17708.5|17696.5|0
1708348500000|2024-02-19 13:15:00|17714.6|17702.6|17718.6|17706.6|17721|17709|17714.6|17702.6|0
1708348800000|2024-02-19 13:20:00|17718.9|17706.9|17722.6|17710.6|17723.3|17711.3|17717.5|17705.5|0
1708349100000|2024-02-19 13:25:00|17722.5|17710.5|17723|17711|17725.1|17713.1|17721.8|17709.8|0
1708349400000|2024-02-19 13:30:00|17722.9|17710.9|17725.6|17713.6|17727.4|17715.4|17722.6|17710.6|0
1708349700000|2024-02-19 13:35:00|17725.9|17713.9|17724.9|17712.9|17727|17715|17724.5|17712.5|0
1708350000000|2024-02-19 13:40:00|17725|17713|17719.5|17707.5|17725.6|17713.6|17718.5|17706.5|0
1708350300000|2024-02-19 13:45:00|17719.9|17707.9|17718.6|17706.6|17721.1|17709.1|17717.6|17705.6|0
1708350600000|2024-02-19 13:50:00|17718.8|17706.8|17720.4|17708.4|17720.4|17708.4|17718.5|17706.5|0
1708350900000|2024-02-19 13:55:00|17720.3|17708.3|17722.3|17710.3|17722.3|17710.3|17718.6|17706.6|0
1708351200000|2024-02-19 14:00:00|17722.4|17710.4|17718.5|17706.5|17726.1|17714.1|17718.4|17706.4|0
1708351500000|2024-02-19 14:05:00|17718|17706|17717.9|17705.9|17720.9|17708.9|17717.9|17705.9|0
1708351800000|2024-02-19 14:10:00|17718.1|17706.1|17724.1|17712.1|17725.6|17713.6|17718.1|17706.1|0
1708352100000|2024-02-19 14:15:00|17726.4|17714.4|17728.4|17716.4|17730.8|17718.8|17726|17714|0
1708352400000|2024-02-19 14:20:00|17728.3|17716.3|17729.3|17717.3|17730.5|17718.5|17727.6|17715.6|0
1708352700000|2024-02-19 14:25:00|17729.1|17717.1|17733.6|17721.6|17733.9|17721.9|17728.9|17716.9|0
1708353000000|2024-02-19 14:30:00|17733.5|17721.5|17738.6|17726.6|17745.1|17733.1|17729.1|17717.1|0
1708353300000|2024-02-19 14:35:00|17739.6|17727.6|17744|17732|17747.1|17735.1|17738.8|17726.8|0
1708353600000|2024-02-19 14:40:00|17744.8|17732.8|17740.9|17728.9|17751.1|17739.1|17740.9|17728.9|0
1708353900000|2024-02-19 14:45:00|17741|17729|17745.1|17733.1|17746.3|17734.3|17735.6|17723.6|0
1708354200000|2024-02-19 14:50:00|17745.6|17733.6|17739.6|17727.6|17745.6|17733.6|17738.6|17726.6|0
1708354500000|2024-02-19 14:55:00|17739.1|17727.1|17735.4|17723.4|17740.8|17728.8|17734.8|17722.8|0
1708354800000|2024-02-19 15:00:00|17735.9|17723.9|17738.5|17726.5|17740|17728|17730.8|17718.8|0
1708355100000|2024-02-19 15:05:00|17738.6|17726.6|17737.8|17725.8|17743.6|17731.6|17733.9|17721.9|0
1708355400000|2024-02-19 15:10:00|17737.6|17725.6|17734.8|17722.8|17739.8|17727.8|17734.3|17722.3|0
1708355700000|2024-02-19 15:15:00|17734.6|17722.6|17727|17715|17735.9|17723.9|17724.4|17712.4|0
1708356000000|2024-02-19 15:20:00|17726.8|17714.8|17724.8|17712.8|17727.9|17715.9|17722.9|17710.9|0
1708356300000|2024-02-19 15:25:00|17722.6|17710.6|17727.6|17715.6|17729.8|17717.8|17720.8|17708.8|0
1708356600000|2024-02-19 15:30:00|17727.8|17715.8|17728.6|17716.6|17728.8|17716.8|17723.6|17711.6|0
1708356900000|2024-02-19 15:35:00|17728.9|17716.9|17729.6|17717.6|17732.4|17720.4|17727|17715|0
1708357200000|2024-02-19 15:40:00|17729.5|17717.5|17721.5|17709.5|17729.6|17717.6|17721.5|17709.5|0
1708357500000|2024-02-19 15:45:00|17721.9|17709.9|17720|17708|17725|17713|17717.5|17705.5|0
1708357800000|2024-02-19 15:50:00|17719.9|17707.9|17722.4|17710.4|17724.3|17712.3|17717.8|17705.8|0
1708358100000|2024-02-19 15:55:00|17723.6|17711.6|17722.9|17710.9|17724.3|17712.3|17722|17710|0
1708358400000|2024-02-19 16:00:00|17722.6|17710.6|17726.8|17714.8|17728.9|17716.9|17720.5|17708.5|0
1708358700000|2024-02-19 16:05:00|17726.9|17714.9|17719.5|17707.5|17727.9|17715.9|17718.5|17706.5|0
1708359000000|2024-02-19 16:10:00|17718.1|17706.1|17720.6|17708.6|17724|17712|17716.6|17704.6|0
1708359300000|2024-02-19 16:15:00|17720.8|17708.8|17727.3|17715.3|17728.4|17716.4|17720.1|17708.1|0
1708359600000|2024-02-19 16:20:00|17727.6|17715.6|17727.9|17715.9|17730.1|17718.1|17727|17715|0
1708359900000|2024-02-19 16:25:00|17728.3|17716.3|17726.1|17714.1|17728.5|17716.5|17725|17713|0
1708360200000|2024-02-19 16:30:00|17726|17714|17727.9|17715.9|17730.1|17718.1|17725.6|17713.6|0
1708360500000|2024-02-19 16:35:00|17727.5|17715.5|17727.1|17715.1|17730.9|17718.9|17723.4|17711.4|0
1708360800000|2024-02-19 16:40:00|17727|17715|17722.5|17710.5|17727.9|17715.9|17721.4|17709.4|0
1708361100000|2024-02-19 16:45:00|17722.4|17710.4|17723.6|17711.6|17726.5|17714.5|17722.4|17710.4|0
1708361400000|2024-02-19 16:50:00|17723.5|17711.5|17724|17712|17724.3|17712.3|17721.6|17709.6|0
1708361700000|2024-02-19 16:55:00|17724.3|17712.3|17728.3|17716.3|17731.4|17719.4|17723.9|17711.9|0
1708362000000|2024-02-19 17:00:00|17728.6|17716.6|17727.6|17715.6|17728.9|17716.9|17726.6|17714.6|0
1708362300000|2024-02-19 17:05:00|17727.5|17715.5|17726.3|17714.3|17729|17717|17723.5|17711.5|0
1708362600000|2024-02-19 17:10:00|17726.4|17714.4|17728.4|17716.4|17730|17718|17726.1|17714.1|0
1708362900000|2024-02-19 17:15:00|17728.3|17716.3|17729.4|17717.4|17731.9|17719.9|17727.6|17715.6|0
1708363200000|2024-02-19 17:20:00|17729.6|17717.6|17727|17715|17730.4|17718.4|17725.6|17713.6|0
1708363500000|2024-02-19 17:25:00|17727.1|17715.1|17729.8|17717.8|17729.8|17717.8|17726.8|17714.8|0
1708363800000|2024-02-19 17:30:00|17730|17718|17731.4|17719.4|17735.1|17723.1|17729.5|17717.5|0
1708364100000|2024-02-19 17:35:00|17731.6|17719.6|17730.6|17718.6|17732.8|17720.8|17729.6|17717.6|0
1708364400000|2024-02-19 17:40:00|17730.5|17718.5|17735.5|17723.5|17735.6|17723.6|17730.5|17718.5|0
1708364700000|2024-02-19 17:45:00|17735.4|17723.4|17739.9|17727.9|17740.5|17728.5|17735.4|17723.4|0
1708365000000|2024-02-19 17:50:00|17739.5|17727.5|17738.1|17726.1|17739.6|17727.6|17735.1|17723.1|0
1708365300000|2024-02-19 17:55:00|17738|17726|17732.8|17720.8|17738.6|17726.6|17731.3|17719.3|0
1708365600000|2024-02-19 18:00:00|17733.2|17721.2|17735|17723|17735|17723|17733.1|17721.1|0
1708365900000|2024-02-19 18:05:00|17735.1|17723.1|17734.8|17722.8|17735.1|17723.1|17734.8|17722.8|0
1708366200000|2024-02-19 18:10:00|17735|17723|17734.5|17722.5|17735|17723|17734.5|17722.5|0
1708366500000|2024-02-19 18:15:00|17734.3|17722.3|17733.3|17721.3|17734.3|17722.3|17733.3|17721.3|0
1708366800000|2024-02-19 18:20:00|17733.2|17721.2|17733.2|17721.2|17733.4|17721.4|17733.2|17721.2|0
1708367100000|2024-02-19 18:25:00|17733.4|17721.4|17733.4|17721.4|17733.5|17721.5|17733.4|17721.4|0
1708367400000|2024-02-19 18:30:00|17733.3|17721.3|17733.4|17721.4|17733.4|17721.4|17733.3|17721.3|0
1708368000000|2024-02-19 18:40:00|17733.9|17721.9|17733.1|17721.1|17734.1|17722.1|17733.1|17721.1|0
1708368300000|2024-02-19 18:45:00|17733|17721|17732.2|17720.2|17733|17721|17732.2|17720.2|0
1708368600000|2024-02-19 18:50:00|17732.1|17720.1|17732.2|17720.2|17732.2|17720.2|17732.1|17720.1|0
1708368900000|2024-02-19 18:55:00|17732|17720|17731.7|17719.7|17732|17720|17731.7|17719.7|0
1708369200000|2024-02-19 19:00:00|17731.6|17719.6|17731.6|17719.6|17731.7|17719.7|17731.6|17719.6|0
1708369500000|2024-02-19 19:05:00|17731.5|17719.5|17731.4|17719.4|17731.5|17719.5|17731.4|17719.4|0
1708369800000|2024-02-19 19:10:00|17731.5|17719.5|17731.2|17719.2|17731.5|17719.5|17731.1|17719.1|0
1708370100000|2024-02-19 19:15:00|17731.1|17719.1|17732.1|17720.1|17732.1|17720.1|17731.1|17719.1|0
1708370400000|2024-02-19 19:20:00|17732.2|17720.2|17732.4|17720.4|17732.4|17720.4|17732.2|17720.2|0
1708371000000|2024-02-19 19:30:00|17732.3|17720.3|17732.3|17720.3|17732.4|17720.4|17732.3|17720.3|0
1708371300000|2024-02-19 19:35:00|17733.8|17721.8|17736.4|17724.4|17736.4|17724.4|17733.8|17721.8|0
1708371600000|2024-02-19 19:40:00|17735.9|17723.9|17735.3|17723.3|17736|17724|17735.3|17723.3|0
1708371900000|2024-02-19 19:45:00|17735.2|17723.2|17735.1|17723.1|17735.3|17723.3|17735.1|17723.1|0
1708372200000|2024-02-19 19:50:00|17735.3|17723.3|17735.2|17723.2|17735.3|17723.3|17735.2|17723.2|0
1708372500000|2024-02-19 19:55:00|17735.1|17723.1|17735.1|17723.1|17735.1|17723.1|17733.3|17721.3|0
1708372800000|2024-02-19 20:00:00|17735.2|17723.2|17735.2|17723.2|17735.3|17723.3|17735.2|17723.2|0
1708373100000|2024-02-19 20:05:00|17733.7|17721.7|17735.2|17723.2|17735.3|17723.3|17733.4|17721.4|0
1708373400000|2024-02-19 20:10:00|17733.7|17721.7|17735.2|17723.2|17735.2|17723.2|17733.4|17721.4|0
1708373700000|2024-02-19 20:15:00|17733.7|17721.7|17735.2|17723.2|17735.2|17723.2|17733.7|17721.7|0
1708374000000|2024-02-19 20:20:00|17735|17723|17735.1|17723.1|17735.1|17723.1|17735|17723|0
1708374300000|2024-02-19 20:25:00|17736.7|17724.7|17738.9|17726.9|17738.9|17726.9|17736.7|17724.7|0
1708374600000|2024-02-19 20:30:00|17738.6|17726.6|17738.4|17726.4|17738.7|17726.7|17738.4|17726.4|0
1708374900000|2024-02-19 20:35:00|17738.3|17726.3|17738.7|17726.7|17738.7|17726.7|17738.3|17726.3|0
1708375200000|2024-02-19 20:40:00|17738.8|17726.8|17738.7|17726.7|17738.8|17726.8|17738.7|17726.7|0
1708375500000|2024-02-19 20:45:00|17738.6|17726.6|17738.4|17726.4|17738.6|17726.6|17735.3|17723.3|0
1708375800000|2024-02-19 20:50:00|17736.9|17724.9|17738.4|17726.4|17738.4|17726.4|17735|17723|0
1708376100000|2024-02-19 20:55:00|17736.9|17724.9|17734.7|17722.7|17738.4|17726.4|17734.6|17722.6|0
1708376400000|2024-02-19 21:00:00|17734.6|17722.6|17734.7|17722.7|17734.7|17722.7|17734.6|17722.6|0
1708377000000|2024-02-19 21:10:00|17734.6|17722.6|17734.6|17722.6|17734.6|17722.6|17734.6|17722.6|0
1708377300000|2024-02-19 21:15:00|17734.5|17722.5|17734.5|17722.5|17734.5|17722.5|17734.5|17722.5|0
1708377900000|2024-02-19 21:25:00|17735.4|17723.4|17735.4|17723.4|17735.4|17723.4|17735.4|17723.4|0
1708378200000|2024-02-19 21:30:00|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|0
1708378800000|2024-02-19 21:40:00|17734.7|17722.7|17734.6|17722.6|17734.7|17722.7|17734.6|17722.6|0
1708379100000|2024-02-19 21:45:00|17734.3|17722.3|17734.3|17722.3|17734.3|17722.3|17734.3|17722.3|0
1708379400000|2024-02-19 21:50:00|17734.2|17722.2|17734.2|17722.2|17734.2|17722.2|17734.2|17722.2|0
1708379700000|2024-02-19 21:55:00|17733.8|17721.8|17731.3|17719.3|17733.8|17721.8|17731.2|17719.2|0
1708380000000|2024-02-19 22:00:00|17731.2|17719.2|17730.8|17718.8|17731.2|17719.2|17730.8|17718.8|0
1708380300000|2024-02-19 22:05:00|17730.9|17718.9|17732.2|17720.2|17732.2|17720.2|17730.9|17718.9|0
1708380600000|2024-02-19 22:10:00|17732.1|17720.1|17732.1|17720.1|17732.1|17720.1|17732.1|17720.1|0
1708381200000|2024-02-19 22:20:00|17731.7|17719.7|17731.7|17719.7|17731.7|17719.7|17731.7|17719.7|0
1708381800000|2024-02-19 22:30:00|17731.6|17719.6|17731.6|17719.6|17731.6|17719.6|17731.6|17719.6|0
1708382100000|2024-02-19 22:35:00|17731.1|17719.1|17731.5|17719.5|17731.5|17719.5|17731.1|17719.1|0
1708383000000|2024-02-19 22:50:00|17731.3|17719.3|17731.3|17719.3|17731.3|17719.3|17731.3|17719.3|0
1708383300000|2024-02-19 22:55:00|17731.5|17719.5|17731.5|17719.5|17731.5|17719.5|17731.5|17719.5|0
1708383600000|2024-02-19 23:00:00|17732.6|17720.6|17726.8|17714.8|17732.6|17720.6|17723.8|17711.8|0
1708383900000|2024-02-19 23:05:00|17726.5|17714.5|17723.8|17711.8|17727.3|17715.3|17721.8|17709.8|0
1708384200000|2024-02-19 23:10:00|17719.5|17707.5|17708.5|17696.5|17719.5|17707.5|17696.3|17684.3|0
1708384500000|2024-02-19 23:15:00|17708.8|17696.8|17709.2|17697.2|17711.6|17699.6|17701.4|17689.4|0
1708384800000|2024-02-19 23:20:00|17709.1|17697.1|17709.4|17697.4|17711.2|17699.2|17705.2|17693.2|0
1708385100000|2024-02-19 23:25:00|17709.6|17697.6|17703.8|17691.8|17710.1|17698.1|17703.6|17691.6|0
1708385400000|2024-02-19 23:30:00|17703.9|17691.9|17697.3|17685.3|17707.8|17695.8|17697.2|17685.2|0
1708385700000|2024-02-19 23:35:00|17697.4|17685.4|17699.6|17687.6|17702.7|17690.7|17694.9|17682.9|0
1708386000000|2024-02-19 23:40:00|17699.2|17687.2|17697.1|17685.1|17699.8|17687.8|17690.9|17678.9|0
1708386300000|2024-02-19 23:45:00|17696.9|17684.9|17695.3|17683.3|17697.6|17685.6|17691.3|17679.3|0
1708386600000|2024-02-19 23:50:00|17695.2|17683.2|17691.1|17679.1|17695.2|17683.2|17686.1|17674.1|0
1708386900000|2024-02-19 23:55:00|17691.2|17679.2|17695.1|17683.1|17695.8|17683.8|17689.6|17677.6|0
1708387200000|2024-02-20 00:00:00|17694.8|17682.8|17689.9|17677.9|17695.2|17683.2|17687.2|17675.2|0
1708387500000|2024-02-20 00:05:00|17689.7|17677.7|17688.9|17676.9|17689.7|17677.7|17682.1|17670.1|0
1708387800000|2024-02-20 00:10:00|17689.1|17677.1|17686.6|17674.6|17694.1|17682.1|17686.4|17674.4|0
1708388100000|2024-02-20 00:15:00|17686.9|17674.9|17689.1|17677.1|17692.2|17680.2|17686.8|17674.8|0
1708388400000|2024-02-20 00:20:00|17689.2|17677.2|17672.9|17660.9|17690.7|17678.7|17668.7|17656.7|0
1708388700000|2024-02-20 00:25:00|17673.2|17661.2|17677.4|17665.4|17678.6|17666.6|17665.7|17653.7|0
1708389000000|2024-02-20 00:30:00|17677.7|17665.7|17680.1|17668.1|17682.8|17670.8|17677.6|17665.6|0
1708389300000|2024-02-20 00:35:00|17679.9|17667.9|17677.7|17665.7|17680.6|17668.6|17676.1|17664.1|0
1708389600000|2024-02-20 00:40:00|17677.6|17665.6|17677.3|17665.3|17679.4|17667.4|17671.1|17659.1|0
1708389900000|2024-02-20 00:45:00|17677.2|17665.2|17676.4|17664.4|17679.4|17667.4|17674.3|17662.3|0
1708390200000|2024-02-20 00:50:00|17676.6|17664.6|17677.6|17665.6|17678.9|17666.9|17675.2|17663.2|0
1708390500000|2024-02-20 00:55:00|17677.9|17665.9|17683.4|17671.4|17684.3|17672.3|17677.9|17665.9|0
1708390800000|2024-02-20 01:00:00|17683.6|17671.6|17683.8|17671.8|17684.3|17672.3|17680.3|17668.3|0
1708391100000|2024-02-20 01:05:00|17683.6|17671.6|17678.8|17666.8|17683.6|17671.6|17677.8|17665.8|0
1708391400000|2024-02-20 01:10:00|17678.9|17666.9|17679.7|17667.7|17683.2|17671.2|17677.1|17665.1|0
1708391700000|2024-02-20 01:15:00|17679.6|17667.6|17691.7|17679.7|17691.7|17679.7|17678.2|17666.2|0
1708392000000|2024-02-20 01:20:00|17692.8|17680.8|17696.6|17684.6|17698.2|17686.2|17692.3|17680.3|0
1708392300000|2024-02-20 01:25:00|17696.1|17684.1|17698.7|17686.7|17698.9|17686.9|17693.8|17681.8|0
1708392600000|2024-02-20 01:30:00|17698.3|17686.3|17681.9|17669.9|17699.1|17687.1|17681.3|17669.3|0
1708392900000|2024-02-20 01:35:00|17682.1|17670.1|17681.3|17669.3|17686.1|17674.1|17678.8|17666.8|0
1708393200000|2024-02-20 01:40:00|17679.1|17667.1|17672.1|17660.1|17680.2|17668.2|17669.3|17657.3|0
1708393500000|2024-02-20 01:45:00|17672.2|17660.2|17656|17644|17673.6|17661.6|17649.3|17637.3|0
1708393800000|2024-02-20 01:50:00|17654.9|17642.9|17653.5|17641.5|17654.9|17642.9|17644.3|17632.3|0
1708394100000|2024-02-20 01:55:00|17653.7|17641.7|17628.5|17616.5|17654|17642|17626.8|17614.8|0
1708394400000|2024-02-20 02:00:00|17629.3|17617.3|17624.5|17612.5|17631.3|17619.3|17615.5|17603.5|0
1708394700000|2024-02-20 02:05:00|17621.3|17609.3|17632.3|17620.3|17633.4|17621.4|17616.8|17604.8|0
1708395000000|2024-02-20 02:10:00|17631.9|17619.9|17636.3|17624.3|17637.3|17625.3|17629.9|17617.9|0
1708395300000|2024-02-20 02:15:00|17636.2|17624.2|17634.3|17622.3|17636.4|17624.4|17631.9|17619.9|0
1708395600000|2024-02-20 02:20:00|17635|17623|17626.5|17614.5|17635|17623|17625|17613|0
1708395900000|2024-02-20 02:25:00|17626.8|17614.8|17632.5|17620.5|17634.3|17622.3|17626.8|17614.8|0
1708396200000|2024-02-20 02:30:00|17632.7|17620.7|17634.5|17622.5|17636.5|17624.5|17632.5|17620.5|0
1708396500000|2024-02-20 02:35:00|17634.7|17622.7|17631.9|17619.9|17635.3|17623.3|17630.9|17618.9|0
1708396800000|2024-02-20 02:40:00|17632.4|17620.4|17636.7|17624.7|17637.2|17625.2|17629.7|17617.7|0
1708397100000|2024-02-20 02:45:00|17636.4|17624.4|17629.5|17617.5|17636.9|17624.9|17628.5|17616.5|0
1708397400000|2024-02-20 02:50:00|17629.4|17617.4|17630.9|17618.9|17632.7|17620.7|17628|17616|0
1708397700000|2024-02-20 02:55:00|17630.8|17618.8|17630.5|17618.5|17631.5|17619.5|17628|17616|0
1708398000000|2024-02-20 03:00:00|17632|17620|17628.4|17616.4|17632.9|17620.9|17625|17613|0
1708398300000|2024-02-20 03:05:00|17628.5|17616.5|17626.5|17614.5|17632.5|17620.5|17626.4|17614.4|0
1708398600000|2024-02-20 03:10:00|17625.9|17613.9|17621.9|17609.9|17627.8|17615.8|17621.7|17609.7|0
1708398900000|2024-02-20 03:15:00|17622.3|17610.3|17627.5|17615.5|17627.9|17615.9|17621.7|17609.7|0
1708399200000|2024-02-20 03:20:00|17627.9|17615.9|17627.4|17615.4|17628.2|17616.2|17623.7|17611.7|0
1708399500000|2024-02-20 03:25:00|17627.3|17615.3|17627.7|17615.7|17628.3|17616.3|17625.2|17613.2|0
1708399800000|2024-02-20 03:30:00|17627.5|17615.5|17634.2|17622.2|17635.4|17623.4|17627.5|17615.5|0
1708400100000|2024-02-20 03:35:00|17634.3|17622.3|17631.9|17619.9|17634.5|17622.5|17630.5|17618.5|0
1708400400000|2024-02-20 03:40:00|17631.8|17619.8|17630.7|17618.7|17632.5|17620.5|17628|17616|0
1708400700000|2024-02-20 03:45:00|17630.8|17618.8|17626.7|17614.7|17630.8|17618.8|17623.4|17611.4|0
1708401000000|2024-02-20 03:50:00|17626.8|17614.8|17630.2|17618.2|17631.4|17619.4|17626.2|17614.2|0
1708401300000|2024-02-20 03:55:00|17630.3|17618.3|17628.8|17616.8|17630.7|17618.7|17627.2|17615.2|0
1708401600000|2024-02-20 04:00:00|17628.7|17616.7|17628.2|17616.2|17630.4|17618.4|17625.8|17613.8|0
1708401900000|2024-02-20 04:05:00|17628.3|17616.3|17630.7|17618.7|17631.5|17619.5|17628.3|17616.3|0
1708402200000|2024-02-20 04:10:00|17630.8|17618.8|17634.4|17622.4|17634.5|17622.5|17627.3|17615.3|0
1708402500000|2024-02-20 04:15:00|17634.2|17622.2|17636.5|17624.5|17642.5|17630.5|17633.9|17621.9|0
1708402800000|2024-02-20 04:20:00|17636.4|17624.4|17630.9|17618.9|17636.9|17624.9|17630.7|17618.7|0
1708403100000|2024-02-20 04:25:00|17631|17619|17629.2|17617.2|17631|17619|17621.7|17609.7|0
1708403400000|2024-02-20 04:30:00|17629.3|17617.3|17631.2|17619.2|17631.7|17619.7|17626.7|17614.7|0
1708403700000|2024-02-20 04:35:00|17631|17619|17631.7|17619.7|17632.8|17620.8|17630.2|17618.2|0
1708404000000|2024-02-20 04:40:00|17631.3|17619.3|17630.8|17618.8|17631.5|17619.5|17627.5|17615.5|0
1708404300000|2024-02-20 04:45:00|17630.9|17618.9|17627.4|17615.4|17631.2|17619.2|17627.2|17615.2|0
1708404600000|2024-02-20 04:50:00|17627.7|17615.7|17630.7|17618.7|17632.7|17620.7|17627.7|17615.7|0
1708404900000|2024-02-20 04:55:00|17630.5|17618.5|17627.7|17615.7|17631|17619|17626.7|17614.7|0
1708405200000|2024-02-20 05:00:00|17627.9|17615.9|17630.9|17618.9|17631.5|17619.5|17627.9|17615.9|0
1708405500000|2024-02-20 05:05:00|17631|17619|17628.4|17616.4|17631.7|17619.7|17627|17615|0
1708405800000|2024-02-20 05:10:00|17628.5|17616.5|17624.4|17612.4|17630.7|17618.7|17623.8|17611.8|0
1708406100000|2024-02-20 05:15:00|17624.7|17612.7|17627.7|17615.7|17629.8|17617.8|17624.5|17612.5|0
1708406400000|2024-02-20 05:20:00|17627.5|17615.5|17628.3|17616.3|17629.4|17617.4|17627|17615|0
1708406700000|2024-02-20 05:25:00|17627.8|17615.8|17627.4|17615.4|17628.3|17616.3|17625|17613|0
1708407000000|2024-02-20 05:30:00|17627.5|17615.5|17622.4|17610.4|17629.9|17617.9|17621.4|17609.4|0
1708407300000|2024-02-20 05:35:00|17622.3|17610.3|17621.5|17609.5|17623.2|17611.2|17615.9|17603.9|0
1708407600000|2024-02-20 05:40:00|17621.7|17609.7|17624.4|17612.4|17626.2|17614.2|17620.3|17608.3|0
1708407900000|2024-02-20 05:45:00|17624.3|17612.3|17632.2|17620.2|17632.7|17620.7|17622.7|17610.7|0
1708408200000|2024-02-20 05:50:00|17632.8|17620.8|17632.4|17620.4|17635.3|17623.3|17631.2|17619.2|0
1708408500000|2024-02-20 05:55:00|17632.5|17620.5|17632.5|17620.5|17633.9|17621.9|17630.2|17618.2|0
1708408800000|2024-02-20 06:00:00|17632.7|17620.7|17631.5|17619.5|17636.4|17624.4|17631|17619|0
1708409100000|2024-02-20 06:05:00|17631.2|17619.2|17637.2|17625.2|17640.4|17628.4|17630.9|17618.9|0
1708409400000|2024-02-20 06:10:00|17637.3|17625.3|17641.9|17629.9|17642|17630|17636.2|17624.2|0
1708409700000|2024-02-20 06:15:00|17646|17634|17647.9|17635.9|17651.4|17639.4|17642.5|17630.5|0
1708410000000|2024-02-20 06:20:00|17647.7|17635.7|17649|17637|17649.7|17637.7|17645.7|17633.7|0
1708410300000|2024-02-20 06:25:00|17649.2|17637.2|17654.5|17642.5|17655.3|17643.3|17647.8|17635.8|0
1708410600000|2024-02-20 06:30:00|17654.4|17642.4|17653.9|17641.9|17659.2|17647.2|17652.3|17640.3|0
1708410900000|2024-02-20 06:35:00|17654.4|17642.4|17655.5|17643.5|17656.3|17644.3|17650.9|17638.9|0
1708411200000|2024-02-20 06:40:00|17655.4|17643.4|17653.4|17641.4|17656.9|17644.9|17653.3|17641.3|0
1708411500000|2024-02-20 06:45:00|17653.5|17641.5|17648|17636|17653.5|17641.5|17647.7|17635.7|0
1708411800000|2024-02-20 06:50:00|17647.9|17635.9|17649.4|17637.4|17650.5|17638.5|17642.7|17630.7|0
1708412100000|2024-02-20 06:55:00|17649.3|17637.3|17652.7|17640.7|17654.5|17642.5|17646.7|17634.7|0
1708412400000|2024-02-20 07:00:00|17652.9|17640.9|17651|17639|17657.2|17645.2|17648.4|17636.4|0
1708412700000|2024-02-20 07:05:00|17650.7|17638.7|17651.3|17639.3|17652.7|17640.7|17644.3|17632.3|0
1708413000000|2024-02-20 07:10:00|17651.4|17639.4|17658.8|17646.8|17659.8|17647.8|17649.7|17637.7|0
1708413300000|2024-02-20 07:15:00|17658.7|17646.7|17669|17657|17671.3|17659.3|17658.7|17646.7|0
1708413600000|2024-02-20 07:20:00|17669.4|17657.4|17663.4|17651.4|17672|17660|17662.3|17650.3|0
1708413900000|2024-02-20 07:25:00|17663.5|17651.5|17657.2|17645.2|17667.5|17655.5|17655.5|17643.5|0
1708414200000|2024-02-20 07:30:00|17656.5|17644.5|17653.2|17641.2|17660.3|17648.3|17653|17641|0
1708414500000|2024-02-20 07:35:00|17653.3|17641.3|17657.3|17645.3|17659.3|17647.3|17651.4|17639.4|0
1708414800000|2024-02-20 07:40:00|17656.7|17644.7|17654.3|17642.3|17659.3|17647.3|17649.5|17637.5|0
1708415100000|2024-02-20 07:45:00|17654|17642|17656.8|17644.8|17657.9|17645.9|17653.5|17641.5|0
1708415400000|2024-02-20 07:50:00|17656.3|17644.3|17669.9|17657.9|17670.2|17658.2|17656.3|17644.3|0
1708415700000|2024-02-20 07:55:00|17670.2|17658.2|17663.9|17651.9|17670.2|17658.2|17661.8|17649.8|0
1708416000000|2024-02-20 08:00:00|17663.2|17651.2|17661.5|17649.5|17666.3|17654.3|17655.8|17643.8|0
1708416300000|2024-02-20 08:05:00|17660.5|17648.5|17651.3|17639.3|17662.2|17650.2|17650.9|17638.9|0
1708416600000|2024-02-20 08:10:00|17651.5|17639.5|17652.5|17640.5|17656.5|17644.5|17646.2|17634.2|0
1708416900000|2024-02-20 08:15:00|17652.4|17640.4|17630.4|17618.4|17654.7|17642.7|17628.4|17616.4|0
1708417200000|2024-02-20 08:20:00|17625.2|17613.2|17593.8|17581.8|17626.2|17614.2|17585.4|17573.4|0
1708417500000|2024-02-20 08:25:00|17588.8|17576.8|17607.9|17595.9|17607.9|17595.9|17584.7|17572.7|0
1708417800000|2024-02-20 08:30:00|17607.8|17595.8|17609.9|17597.9|17609.9|17597.9|17591.3|17579.3|0
1708418100000|2024-02-20 08:35:00|17609.5|17597.5|17628.3|17616.3|17628.3|17616.3|17607.2|17595.2|0
1708418400000|2024-02-20 08:40:00|17628.8|17616.8|17625.7|17613.7|17630.7|17618.7|17621.9|17609.9|0
1708418700000|2024-02-20 08:45:00|17625.3|17613.3|17626.9|17614.9|17630.7|17618.7|17620.5|17608.5|0
1708419000000|2024-02-20 08:50:00|17627|17615|17622.9|17610.9|17627|17615|17614.7|17602.7|0
1708419300000|2024-02-20 08:55:00|17623|17611|17622.4|17610.4|17631.5|17619.5|17620|17608|0
1708419600000|2024-02-20 09:00:00|17623.7|17611.7|17635.8|17623.8|17645.2|17633.2|17623.7|17611.7|0
1708419900000|2024-02-20 09:05:00|17635.3|17623.3|17633.4|17621.4|17642.8|17630.8|17632.2|17620.2|0
1708420200000|2024-02-20 09:10:00|17632.8|17620.8|17641.2|17629.2|17644.7|17632.7|17631|17619|0
1708420500000|2024-02-20 09:15:00|17640.7|17628.7|17648.3|17636.3|17661.8|17649.8|17640.7|17628.7|0
1708420800000|2024-02-20 09:20:00|17647.9|17635.9|17628.3|17616.3|17653.4|17641.4|17628.2|17616.2|0
1708421100000|2024-02-20 09:25:00|17628.7|17616.7|17617.9|17605.9|17628.7|17616.7|17614|17602|0
1708421400000|2024-02-20 09:30:00|17617.8|17605.8|17607.8|17595.8|17618.8|17606.8|17606.2|17594.2|0
1708421700000|2024-02-20 09:35:00|17607.5|17595.5|17614.8|17602.8|17615.5|17603.5|17603|17591|0
1708422000000|2024-02-20 09:40:00|17615.3|17603.3|17615|17603|17618.3|17606.3|17610.7|17598.7|0
1708422300000|2024-02-20 09:45:00|17614.9|17602.9|17615.8|17603.8|17619.4|17607.4|17610.9|17598.9|0
1708422600000|2024-02-20 09:50:00|17616|17604|17618|17606|17620.2|17608.2|17611.7|17599.7|0
1708422900000|2024-02-20 09:55:00|17618.4|17606.4|17613|17601|17621.2|17609.2|17612.5|17600.5|0
1708423200000|2024-02-20 10:00:00|17611.7|17599.7|17591.4|17579.4|17613.2|17601.2|17591|17579|0
1708423500000|2024-02-20 10:05:00|17591.3|17579.3|17576.3|17564.3|17591.8|17579.8|17571.4|17559.4|0
1708423800000|2024-02-20 10:10:00|17575.8|17563.8|17583.4|17571.4|17593|17581|17574.4|17562.4|0
1708424100000|2024-02-20 10:15:00|17582.9|17570.9|17582.3|17570.3|17585.2|17573.2|17576.2|17564.2|0
1708424400000|2024-02-20 10:20:00|17582.8|17570.8|17573.7|17561.7|17585.5|17573.5|17567|17555|0
1708424700000|2024-02-20 10:25:00|17573.4|17561.4|17578.3|17566.3|17585.5|17573.5|17572.7|17560.7|0
1708425000000|2024-02-20 10:30:00|17578.4|17566.4|17581.8|17569.8|17584.8|17572.8|17577.8|17565.8|0
1708425300000|2024-02-20 10:35:00|17581.9|17569.9|17588.2|17576.2|17588.2|17576.2|17576.9|17564.9|0
1708425600000|2024-02-20 10:40:00|17588.7|17576.7|17579.9|17567.9|17589.7|17577.7|17574.7|17562.7|0
1708425900000|2024-02-20 10:45:00|17580.7|17568.7|17584.4|17572.4|17585|17573|17578.4|17566.4|0
1708426200000|2024-02-20 10:50:00|17583.8|17571.8|17574.5|17562.5|17585.8|17573.8|17573.7|17561.7|0
1708426500000|2024-02-20 10:55:00|17574.4|17562.4|17575.7|17563.7|17584.7|17572.7|17572.7|17560.7|0
1708426800000|2024-02-20 11:00:00|17576|17564|17570.5|17558.5|17579|17567|17561.7|17549.7|0
1708427100000|2024-02-20 11:05:00|17570.9|17558.9|17571.3|17559.3|17573.9|17561.9|17567.8|17555.8|0
1708427400000|2024-02-20 11:10:00|17570.9|17558.9|17580.4|17568.4|17581|17569|17565.8|17553.8|0
1708427700000|2024-02-20 11:15:00|17581|17569|17579|17567|17582.8|17570.8|17574.4|17562.4|0
1708428000000|2024-02-20 11:20:00|17579.3|17567.3|17579.4|17567.4|17586.5|17574.5|17578.8|17566.8|0
1708428300000|2024-02-20 11:25:00|17579.7|17567.7|17584.2|17572.2|17584.8|17572.8|17579.7|17567.7|0
1708428600000|2024-02-20 11:30:00|17583.9|17571.9|17584.7|17572.7|17591.7|17579.7|17582.7|17570.7|0
1708428900000|2024-02-20 11:35:00|17584|17572|17590.5|17578.5|17590.7|17578.7|17579.5|17567.5|0
1708429200000|2024-02-20 11:40:00|17591|17579|17594.8|17582.8|17598.8|17586.8|17591|17579|0
1708429500000|2024-02-20 11:45:00|17594.7|17582.7|17599|17587|17600.2|17588.2|17593.2|17581.2|0
1708429800000|2024-02-20 11:50:00|17598.9|17586.9|17599.9|17587.9|17601.7|17589.7|17595.4|17583.4|0
1708430100000|2024-02-20 11:55:00|17600|17588|17601.4|17589.4|17603|17591|17597.2|17585.2|0
1708430400000|2024-02-20 12:00:00|17603.9|17591.9|17609.3|17597.3|17612|17600|17596.3|17584.3|0
1708430700000|2024-02-20 12:05:00|17609.5|17597.5|17615.2|17603.2|17616.3|17604.3|17603.9|17591.9|0
1708431000000|2024-02-20 12:10:00|17615.5|17603.5|17623|17611|17624.7|17612.7|17614|17602|0
1708431300000|2024-02-20 12:15:00|17622.9|17610.9|17612.9|17600.9|17624.7|17612.7|17610.5|17598.5|0
1708431600000|2024-02-20 12:20:00|17612.8|17600.8|17621.5|17609.5|17623.7|17611.7|17612.8|17600.8|0
1708431900000|2024-02-20 12:25:00|17621.8|17609.8|17629|17617|17629.4|17617.4|17621.8|17609.8|0
1708432200000|2024-02-20 12:30:00|17628.9|17616.9|17622.9|17610.9|17629.2|17617.2|17622.7|17610.7|0
1708432500000|2024-02-20 12:35:00|17623|17611|17630.3|17618.3|17631.9|17619.9|17622.4|17610.4|0
1708432800000|2024-02-20 12:40:00|17630.2|17618.2|17620.8|17608.8|17630.2|17618.2|17619.8|17607.8|0
1708433100000|2024-02-20 12:45:00|17620.9|17608.9|17612|17600|17621|17609|17608.7|17596.7|0
1708433400000|2024-02-20 12:50:00|17612.2|17600.2|17616.3|17604.3|17621.4|17609.4|17608.7|17596.7|0
1708433700000|2024-02-20 12:55:00|17616.2|17604.2|17622.8|17610.8|17624.2|17612.2|17615.9|17603.9|0
1708434000000|2024-02-20 13:00:00|17622|17610|17617|17605|17628.2|17616.2|17616.8|17604.8|0
1708434300000|2024-02-20 13:05:00|17616.2|17604.2|17616.2|17604.2|17624.3|17612.3|17611.5|17599.5|0
1708434600000|2024-02-20 13:10:00|17615|17603|17630.5|17618.5|17630.8|17618.8|17615|17603|0
1708434900000|2024-02-20 13:15:00|17630.2|17618.2|17620.2|17608.2|17630.2|17618.2|17619.9|17607.9|0
1708435200000|2024-02-20 13:20:00|17620|17608|17614|17602|17620.8|17608.8|17608.7|17596.7|0
1708435500000|2024-02-20 13:25:00|17613.9|17601.9|17622.5|17610.5|17623|17611|17612.8|17600.8|0
1708435800000|2024-02-20 13:30:00|17623.3|17611.3|17611.5|17599.5|17625.3|17613.3|17608.7|17596.7|0
1708436100000|2024-02-20 13:35:00|17610.2|17598.2|17623.5|17611.5|17623.9|17611.9|17604.3|17592.3|0
1708436400000|2024-02-20 13:40:00|17623.7|17611.7|17638.3|17626.3|17646.7|17634.7|17623.7|17611.7|0
1708436700000|2024-02-20 13:45:00|17637.9|17625.9|17626.9|17614.9|17643.4|17631.4|17626.4|17614.4|0
1708437000000|2024-02-20 13:50:00|17626|17614|17630|17618|17630.2|17618.2|17615.9|17603.9|0
1708437300000|2024-02-20 13:55:00|17629.9|17617.9|17620.3|17608.3|17630.2|17618.2|17615.4|17603.4|0
1708437600000|2024-02-20 14:00:00|17620.9|17608.9|17619.2|17607.2|17623.2|17611.2|17611.9|17599.9|0
1708437900000|2024-02-20 14:05:00|17618.5|17606.5|17614.4|17602.4|17622.5|17610.5|17613.5|17601.5|0
1708438200000|2024-02-20 14:10:00|17613.9|17601.9|17623.9|17611.9|17624.4|17612.4|17612.9|17600.9|0
1708438500000|2024-02-20 14:15:00|17624.4|17612.4|17622.2|17610.2|17626.9|17614.9|17620.7|17608.7|0
1708438800000|2024-02-20 14:20:00|17620.4|17608.4|17611.4|17599.4|17624.2|17612.2|17610.4|17598.4|0
1708439100000|2024-02-20 14:25:00|17608.3|17596.3|17608.9|17596.9|17612.8|17600.8|17596|17584|0
1708439400000|2024-02-20 14:30:00|17608.7|17596.7|17629.7|17617.7|17670.3|17658.3|17597.5|17585.5|0
1708439700000|2024-02-20 14:35:00|17630.9|17618.9|17577.2|17565.2|17643|17631|17567.9|17555.9|0
1708440000000|2024-02-20 14:40:00|17576.9|17564.9|17529.5|17517.5|17576.9|17564.9|17507.9|17495.9|0
1708440300000|2024-02-20 14:45:00|17528|17516|17529.7|17517.7|17547.4|17535.4|17517.7|17505.7|0
1708440600000|2024-02-20 14:50:00|17528|17516|17508.4|17496.4|17528|17516|17490.4|17478.4|0
1708440900000|2024-02-20 14:55:00|17510|17498|17509.4|17497.4|17528.9|17516.9|17507.5|17495.5|0
1708441200000|2024-02-20 15:00:00|17509.5|17497.5|17488.3|17476.3|17511.8|17499.8|17474.5|17462.5|0
1708441500000|2024-02-20 15:05:00|17485|17473|17481.3|17469.3|17501.5|17489.5|17480|17468|0
1708441800000|2024-02-20 15:10:00|17481.8|17469.8|17465.3|17453.3|17487.3|17475.3|17457|17445|0
1708442100000|2024-02-20 15:15:00|17463.8|17451.8|17476.9|17464.9|17494.3|17482.3|17461.5|17449.5|0
1708442400000|2024-02-20 15:20:00|17476.3|17464.3|17470.2|17458.2|17489|17477|17461.5|17449.5|0
1708442700000|2024-02-20 15:25:00|17468.9|17456.9|17456.2|17444.2|17477.8|17465.8|17451.5|17439.5|0
1708443000000|2024-02-20 15:30:00|17455.3|17443.3|17452.7|17440.7|17466.8|17454.8|17430.8|17418.8|0
1708443300000|2024-02-20 15:35:00|17453.2|17441.2|17460.7|17448.7|17464|17452|17453.2|17441.2|0
1708443600000|2024-02-20 15:40:00|17459.2|17447.2|17473.7|17461.7|17478|17466|17459.2|17447.2|0
1708443900000|2024-02-20 15:45:00|17472.2|17460.2|17488.5|17476.5|17494.5|17482.5|17471.4|17459.4|0
1708444200000|2024-02-20 15:50:00|17488.3|17476.3|17500.3|17488.3|17513.4|17501.4|17485.3|17473.3|0
1708444500000|2024-02-20 15:55:00|17502|17490|17521|17509|17523.3|17511.3|17502|17490|0
1708444800000|2024-02-20 16:00:00|17521.9|17509.9|17535.3|17523.3|17545|17533|17518.3|17506.3|0
1708445100000|2024-02-20 16:05:00|17533.2|17521.2|17514|17502|17540.8|17528.8|17513.3|17501.3|0
1708445400000|2024-02-20 16:10:00|17515.8|17503.8|17511.9|17499.9|17521.9|17509.9|17505.2|17493.2|0
1708445700000|2024-02-20 16:15:00|17512|17500|17513.3|17501.3|17528|17516|17511.3|17499.3|0
1708446000000|2024-02-20 16:20:00|17512.7|17500.7|17519.8|17507.8|17520.5|17508.5|17504|17492|0
1708446300000|2024-02-20 16:25:00|17519.4|17507.4|17520.3|17508.3|17525.8|17513.8|17510.3|17498.3|0
1708446600000|2024-02-20 16:30:00|17520.2|17508.2|17481|17469|17520.2|17508.2|17474.5|17462.5|0
1708446900000|2024-02-20 16:35:00|17479.9|17467.9|17488.2|17476.2|17492.8|17480.8|17472|17460|0
1708447200000|2024-02-20 16:40:00|17488.3|17476.3|17496.5|17484.5|17500.1|17488.1|17484.3|17472.3|0
1708447500000|2024-02-20 16:45:00|17496|17484|17491.3|17479.3|17502.8|17490.8|17491.3|17479.3|0
1708447800000|2024-02-20 16:50:00|17491.8|17479.8|17472.7|17460.7|17495.3|17483.3|17472.7|17460.7|0
1708448100000|2024-02-20 16:55:00|17473.3|17461.3|17453.7|17441.7|17474|17462|17452.8|17440.8|0
1708448400000|2024-02-20 17:00:00|17455.2|17443.2|17442.6|17430.6|17461.1|17449.1|17435.8|17423.8|0
1708448700000|2024-02-20 17:05:00|17442.5|17430.5|17427.6|17415.6|17446.1|17434.1|17424.8|17412.8|0
1708449000000|2024-02-20 17:10:00|17426.6|17414.6|17426.6|17414.6|17440.8|17428.8|17423.6|17411.6|0
1708449300000|2024-02-20 17:15:00|17427.8|17415.8|17415|17403|17428.8|17416.8|17407.8|17395.8|0
1708449600000|2024-02-20 17:20:00|17413.5|17401.5|17410.6|17398.6|17424|17412|17407.3|17395.3|0
1708449900000|2024-02-20 17:25:00|17413|17401|17420.8|17408.8|17421.3|17409.3|17411.6|17399.6|0
1708450200000|2024-02-20 17:30:00|17420.7|17408.7|17440.6|17428.6|17441.3|17429.3|17419.8|17407.8|0
1708450500000|2024-02-20 17:35:00|17442.7|17430.7|17402.7|17390.7|17442.7|17430.7|17402.3|17390.3|0
1708450800000|2024-02-20 17:40:00|17403.3|17391.3|17446.6|17434.6|17449.2|17437.2|17402.3|17390.3|0
1708451100000|2024-02-20 17:45:00|17444.2|17432.2|17436.7|17424.7|17452.5|17440.5|17435.3|17423.3|0
1708451400000|2024-02-20 17:50:00|17435.8|17423.8|17455.3|17443.3|17458.8|17446.8|17431|17419|0
1708451700000|2024-02-20 17:55:00|17456.6|17444.6|17451.8|17439.8|17461.8|17449.8|17444.6|17432.6|0
1708452000000|2024-02-20 18:00:00|17450.1|17438.1|17438.4|17426.4|17456.7|17444.7|17436.3|17424.3|0
1708452300000|2024-02-20 18:05:00|17437.8|17425.8|17446.7|17434.7|17449.7|17437.7|17432.6|17420.6|0
1708452600000|2024-02-20 18:10:00|17444.2|17432.2|17449.2|17437.2|17451.2|17439.2|17438.1|17426.1|0
1708452900000|2024-02-20 18:15:00|17449.1|17437.1|17457.3|17445.3|17458.2|17446.2|17428.7|17416.7|0
1708453200000|2024-02-20 18:20:00|17457.6|17445.6|17472.1|17460.1|17479.4|17467.4|17455.9|17443.9|0
1708453500000|2024-02-20 18:25:00|17470.2|17458.2|17439.7|17427.7|17473.2|17461.2|17431.6|17419.6|0
1708453800000|2024-02-20 18:30:00|17439.2|17427.2|17435.9|17423.9|17444.7|17432.7|17423.7|17411.7|0
1708454100000|2024-02-20 18:35:00|17435.8|17423.8|17439.2|17427.2|17440.9|17428.9|17428.7|17416.7|0
1708454400000|2024-02-20 18:40:00|17438.7|17426.7|17460.3|17448.3|17464.2|17452.2|17435.9|17423.9|0
1708454700000|2024-02-20 18:45:00|17458.9|17446.9|17456.9|17444.9|17467.9|17455.9|17455.2|17443.2|0
1708455000000|2024-02-20 18:50:00|17457.2|17445.2|17460.1|17448.1|17469.1|17457.1|17452.8|17440.8|0
1708455300000|2024-02-20 18:55:00|17460.3|17448.3|17478.3|17466.3|17479.4|17467.4|17459.7|17447.7|0
1708455600000|2024-02-20 19:00:00|17477.7|17465.7|17460.6|17448.6|17483.3|17471.3|17459.9|17447.9|0
1708455900000|2024-02-20 19:05:00|17459.3|17447.3|17475.7|17463.7|17477.4|17465.4|17459.3|17447.3|0
1708456200000|2024-02-20 19:10:00|17477.3|17465.3|17474.4|17462.4|17482.9|17470.9|17469.7|17457.7|0
1708456500000|2024-02-20 19:15:00|17473.3|17461.3|17490.2|17478.2|17493.4|17481.4|17452.9|17440.9|0
1708456800000|2024-02-20 19:20:00|17490|17478|17467.2|17455.2|17490|17478|17459.3|17447.3|0
1708457100000|2024-02-20 19:25:00|17466.8|17454.8|17488.4|17476.4|17489.4|17477.4|17458|17446|0
1708457400000|2024-02-20 19:30:00|17486.5|17474.5|17473.8|17461.8|17490.4|17478.4|17472.9|17460.9|0
1708457700000|2024-02-20 19:35:00|17472.3|17460.3|17485.8|17473.8|17488.5|17476.5|17472.3|17460.3|0
1708458000000|2024-02-20 19:40:00|17485.7|17473.7|17490.9|17478.9|17502.3|17490.3|17484.5|17472.5|0
1708458300000|2024-02-20 19:45:00|17493.4|17481.4|17517.9|17505.9|17518.5|17506.5|17491.3|17479.3|0
1708458600000|2024-02-20 19:50:00|17519|17507|17505|17493|17524.3|17512.3|17502.5|17490.5|0
1708458900000|2024-02-20 19:55:00|17506.3|17494.3|17517|17505|17522.2|17510.2|17506.3|17494.3|0
1708459200000|2024-02-20 20:00:00|17521.2|17509.2|17506.2|17494.2|17521.4|17509.4|17501|17489|0
1708459500000|2024-02-20 20:05:00|17505|17493|17532.3|17520.3|17533.2|17521.2|17505|17493|0
1708459800000|2024-02-20 20:10:00|17532.8|17520.8|17521.3|17509.3|17540.2|17528.2|17520.3|17508.3|0
1708460100000|2024-02-20 20:15:00|17521.5|17509.5|17520.8|17508.8|17534.8|17522.8|17516.3|17504.3|0
1708460400000|2024-02-20 20:20:00|17522.3|17510.3|17519.7|17507.7|17531.9|17519.9|17512.5|17500.5|0
1708460700000|2024-02-20 20:25:00|17519.3|17507.3|17534.8|17522.8|17540.2|17528.2|17517.7|17505.7|0
1708461000000|2024-02-20 20:30:00|17534.3|17522.3|17491|17479|17538.5|17526.5|17480.8|17468.8|0
1708461300000|2024-02-20 20:35:00|17488.7|17476.7|17498.9|17486.9|17511.7|17499.7|17479.5|17467.5|0
1708461600000|2024-02-20 20:40:00|17497.5|17485.5|17518.5|17506.5|17519.3|17507.3|17496.1|17484.1|0
1708461900000|2024-02-20 20:45:00|17518.3|17506.3|17528.4|17516.4|17536.8|17524.8|17518.3|17506.3|0
1708462200000|2024-02-20 20:50:00|17528.8|17516.8|17533.3|17521.3|17544.3|17532.3|17520.8|17508.8|0
1708462500000|2024-02-20 20:55:00|17533.5|17521.5|17560|17548|17560|17548|17526.3|17514.3|0
1708462800000|2024-02-20 21:00:00|17559|17547|17544.8|17532.8|17559|17547|17543.4|17531.4|0
1708463100000|2024-02-20 21:05:00|17545.3|17533.3|17527.9|17515.9|17546|17534|17527.9|17515.9|0
1708463400000|2024-02-20 21:10:00|17528.2|17516.2|17527.8|17515.8|17532.4|17520.4|17526.3|17514.3|0
1708463700000|2024-02-20 21:15:00|17527|17515|17523.9|17511.9|17529.2|17517.2|17520.8|17508.8|0
1708464000000|2024-02-20 21:20:00|17524.3|17512.3|17532.5|17520.5|17533.5|17521.5|17524.3|17512.3|0
1708464300000|2024-02-20 21:25:00|17532.4|17520.4|17535.3|17523.3|17535.5|17523.5|17531.2|17519.2|0
1708464600000|2024-02-20 21:30:00|17535.5|17523.5|17538.3|17526.3|17539.3|17527.3|17533.8|17521.8|0
1708464900000|2024-02-20 21:35:00|17538.2|17526.2|17543.8|17531.8|17545|17533|17537.4|17525.4|0
1708465200000|2024-02-20 21:40:00|17543.3|17531.3|17541.8|17529.8|17545|17533|17540.9|17528.9|0
1708465500000|2024-02-20 21:45:00|17541.7|17529.7|17539.5|17527.5|17543|17531|17537.5|17525.5|0
1708465800000|2024-02-20 21:50:00|17539.3|17527.3|17534.5|17522.5|17540.5|17528.5|17534.5|17522.5|0
1708466100000|2024-02-20 21:55:00|17534.7|17522.7|17527.6|17515.6|17535.5|17523.5|17525.8|17513.8|0
1708466400000|2024-02-20 22:00:00|17527.1|17515.1|17525.4|17513.4|17528.4|17516.4|17523.3|17511.3|0
1708466700000|2024-02-20 22:05:00|17525.5|17513.5|17525.5|17513.5|17525.9|17513.9|17523.9|17511.9|0
1708467000000|2024-02-20 22:10:00|17525.7|17513.7|17524.4|17512.4|17526.2|17514.2|17523.6|17511.6|0
1708467300000|2024-02-20 22:15:00|17525.2|17513.2|17526.5|17514.5|17527.7|17515.7|17524.5|17512.5|0
1708467600000|2024-02-20 22:20:00|17526.6|17514.6|17524.9|17512.9|17527.5|17515.5|17524.7|17512.7|0
1708467900000|2024-02-20 22:25:00|17525.1|17513.1|17522.6|17510.6|17526.1|17514.1|17522.2|17510.2|0
1708468200000|2024-02-20 22:30:00|17523|17511|17522.8|17510.8|17523.4|17511.4|17521.9|17509.9|0
1708468500000|2024-02-20 22:35:00|17522.7|17510.7|17522.1|17510.1|17523.6|17511.6|17522.1|17510.1|0
1708468800000|2024-02-20 22:40:00|17522|17510|17522.1|17510.1|17522.8|17510.8|17520.4|17508.4|0
1708469100000|2024-02-20 22:45:00|17522.3|17510.3|17522.7|17510.7|17524|17512|17522.3|17510.3|0
1708469400000|2024-02-20 22:50:00|17523.5|17511.5|17524.3|17512.3|17524.4|17512.4|17523.4|17511.4|0
1708469700000|2024-02-20 22:55:00|17524.4|17512.4|17524.9|17512.9|17524.9|17512.9|17523.3|17511.3|0
1708470000000|2024-02-20 23:00:00|17521.7|17509.7|17524.2|17512.2|17527.7|17515.7|17514.8|17502.8|0
1708470300000|2024-02-20 23:05:00|17524|17512|17527.4|17515.4|17527.9|17515.9|17521.9|17509.9|0
1708470600000|2024-02-20 23:10:00|17527.3|17515.3|17530.5|17518.5|17538.4|17526.4|17526.3|17514.3|0
1708470900000|2024-02-20 23:15:00|17530.3|17518.3|17534.3|17522.3|17537|17525|17528.3|17516.3|0
1708471200000|2024-02-20 23:20:00|17534.4|17522.4|17535.5|17523.5|17536.4|17524.4|17532.4|17520.4|0
1708471500000|2024-02-20 23:25:00|17536|17524|17535.8|17523.8|17538.2|17526.2|17534|17522|0
1708471800000|2024-02-20 23:30:00|17535.9|17523.9|17527.9|17515.9|17537.4|17525.4|17527.5|17515.5|0
1708472100000|2024-02-20 23:35:00|17527.7|17515.7|17522.7|17510.7|17529.8|17517.8|17522|17510|0
1708472400000|2024-02-20 23:40:00|17522.5|17510.5|17518.3|17506.3|17523|17511|17517.5|17505.5|0
1708472700000|2024-02-20 23:45:00|17518.2|17506.2|17515.5|17503.5|17519.7|17507.7|17512.2|17500.2|0
1708473000000|2024-02-20 23:50:00|17515.4|17503.4|17518.7|17506.7|17520.7|17508.7|17514.7|17502.7|0
1708473300000|2024-02-20 23:55:00|17518.5|17506.5|17516.9|17504.9|17521.5|17509.5|17516.8|17504.8|0
1708473600000|2024-02-21 00:00:00|17517.3|17505.3|17517.8|17505.8|17520|17508|17512.5|17500.5|0
1708473900000|2024-02-21 00:05:00|17518.2|17506.2|17519.7|17507.7|17524.2|17512.2|17516.9|17504.9|0
1708474200000|2024-02-21 00:10:00|17519.8|17507.8|17521|17509|17522.4|17510.4|17519.2|17507.2|0
1708474500000|2024-02-21 00:15:00|17521.2|17509.2|17519.5|17507.5|17522.2|17510.2|17517.8|17505.8|0
1708474800000|2024-02-21 00:20:00|17520|17508|17527|17515|17527.9|17515.9|17517|17505|0
1708475100000|2024-02-21 00:25:00|17527.3|17515.3|17525.7|17513.7|17531.4|17519.4|17524.9|17512.9|0
1708475400000|2024-02-21 00:30:00|17525.2|17513.2|17520.9|17508.9|17525.9|17513.9|17519.2|17507.2|0
1708475700000|2024-02-21 00:35:00|17521|17509|17519.7|17507.7|17521.3|17509.3|17518.4|17506.4|0
1708476000000|2024-02-21 00:40:00|17519.8|17507.8|17518.5|17506.5|17520.8|17508.8|17517.9|17505.9|0
1708476300000|2024-02-21 00:45:00|17518.8|17506.8|17516.7|17504.7|17519.2|17507.2|17515.7|17503.7|0
1708476600000|2024-02-21 00:50:00|17516.2|17504.2|17513.7|17501.7|17518.3|17506.3|17511.7|17499.7|0
1708476900000|2024-02-21 00:55:00|17513.9|17501.9|17506|17494|17514|17502|17504.9|17492.9|0
1708477200000|2024-02-21 01:00:00|17504.9|17492.9|17504.3|17492.3|17506|17494|17495.4|17483.4|0
1708477500000|2024-02-21 01:05:00|17504.7|17492.7|17500|17488|17505.5|17493.5|17496.3|17484.3|0
1708477800000|2024-02-21 01:10:00|17500.2|17488.2|17496.7|17484.7|17502.4|17490.4|17491.7|17479.7|0
1708478100000|2024-02-21 01:15:00|17495.9|17483.9|17497.3|17485.3|17498.5|17486.5|17491.4|17479.4|0
1708478400000|2024-02-21 01:20:00|17497.4|17485.4|17498|17486|17498.2|17486.2|17492.2|17480.2|0
1708478700000|2024-02-21 01:25:00|17497.9|17485.9|17501|17489|17501.3|17489.3|17496.7|17484.7|0
1708479000000|2024-02-21 01:30:00|17501.7|17489.7|17495.4|17483.4|17501.8|17489.8|17487.7|17475.7|0
1708479300000|2024-02-21 01:35:00|17494.9|17482.9|17505.3|17493.3|17505.9|17493.9|17494.3|17482.3|0
1708479600000|2024-02-21 01:40:00|17505.7|17493.7|17511.8|17499.8|17512.3|17500.3|17502.7|17490.7|0
1708479900000|2024-02-21 01:45:00|17511.3|17499.3|17508.7|17496.7|17511.9|17499.9|17508|17496|0
1708480200000|2024-02-21 01:50:00|17509.4|17497.4|17507.3|17495.3|17510|17498|17506.5|17494.5|0
1708480500000|2024-02-21 01:55:00|17507.4|17495.4|17511.9|17499.9|17512.8|17500.8|17507|17495|0
1708480800000|2024-02-21 02:00:00|17512|17500|17515|17503|17515.7|17503.7|17510.7|17498.7|0
1708481100000|2024-02-21 02:05:00|17514.9|17502.9|17512.2|17500.2|17515.4|17503.4|17511.3|17499.3|0
1708481400000|2024-02-21 02:10:00|17512|17500|17509|17497|17512.3|17500.3|17508.3|17496.3|0
1708481700000|2024-02-21 02:15:00|17509.7|17497.7|17511|17499|17514.4|17502.4|17509.5|17497.5|0
1708482000000|2024-02-21 02:20:00|17511.4|17499.4|17509.4|17497.4|17511.7|17499.7|17506.4|17494.4|0
1708482300000|2024-02-21 02:25:00|17509.7|17497.7|17507.3|17495.3|17510.3|17498.3|17505.4|17493.4|0
1708482600000|2024-02-21 02:30:00|17506.7|17494.7|17503.9|17491.9|17507.5|17495.5|17502.9|17490.9|0
1708482900000|2024-02-21 02:35:00|17504|17492|17498.7|17486.7|17504.7|17492.7|17496|17484|0
1708483200000|2024-02-21 02:40:00|17497.8|17485.8|17505.2|17493.2|17506.3|17494.3|17497.8|17485.8|0
1708483500000|2024-02-21 02:45:00|17505.9|17493.9|17505.3|17493.3|17507.7|17495.7|17504.4|17492.4|0
1708483800000|2024-02-21 02:50:00|17505.9|17493.9|17501.2|17489.2|17505.9|17493.9|17500.7|17488.7|0
1708484100000|2024-02-21 02:55:00|17501.3|17489.3|17502.9|17490.9|17503.5|17491.5|17498.8|17486.8|0
1708484400000|2024-02-21 03:00:00|17503.7|17491.7|17502.2|17490.2|17506.7|17494.7|17501.7|17489.7|0
1708484700000|2024-02-21 03:05:00|17502.5|17490.5|17504|17492|17505.2|17493.2|17500.9|17488.9|0
1708485000000|2024-02-21 03:10:00|17503.9|17491.9|17503.5|17491.5|17508.3|17496.3|17503.2|17491.2|0
1708485300000|2024-02-21 03:15:00|17503.7|17491.7|17502.7|17490.7|17504.5|17492.5|17501.4|17489.4|0
1708485600000|2024-02-21 03:20:00|17502.9|17490.9|17497.9|17485.9|17503.3|17491.3|17497.7|17485.7|0
1708485900000|2024-02-21 03:25:00|17497.8|17485.8|17498.9|17486.9|17499.3|17487.3|17497|17485|0
1708486200000|2024-02-21 03:30:00|17499|17487|17501.4|17489.4|17502|17490|17496.5|17484.5|0
1708486500000|2024-02-21 03:35:00|17501|17489|17501.4|17489.4|17502.7|17490.7|17500|17488|0
1708486800000|2024-02-21 03:40:00|17501.5|17489.5|17504.2|17492.2|17505.7|17493.7|17501.3|17489.3|0
1708487100000|2024-02-21 03:45:00|17504|17492|17503.9|17491.9|17505.2|17493.2|17503|17491|0
1708487400000|2024-02-21 03:50:00|17503.8|17491.8|17504.9|17492.9|17507|17495|17503.7|17491.7|0
1708487700000|2024-02-21 03:55:00|17505|17493|17509.2|17497.2|17510.9|17498.9|17504.9|17492.9|0
1708488000000|2024-02-21 04:00:00|17509.4|17497.4|17511|17499|17511.9|17499.9|17508.3|17496.3|0
1708488300000|2024-02-21 04:05:00|17510.9|17498.9|17508.3|17496.3|17512.4|17500.4|17508.2|17496.2|0
1708488600000|2024-02-21 04:10:00|17508.4|17496.4|17510.4|17498.4|17510.5|17498.5|17508.4|17496.4|0
1708488900000|2024-02-21 04:15:00|17510.5|17498.5|17512|17500|17512.7|17500.7|17508.9|17496.9|0
1708489200000|2024-02-21 04:20:00|17511.9|17499.9|17511.7|17499.7|17514.3|17502.3|17511.4|17499.4|0
1708489500000|2024-02-21 04:25:00|17511.5|17499.5|17512.2|17500.2|17512.3|17500.3|17510.5|17498.5|0
1708489800000|2024-02-21 04:30:00|17512.3|17500.3|17511.2|17499.2|17513.4|17501.4|17510.4|17498.4|0
1708490100000|2024-02-21 04:35:00|17511|17499|17509.9|17497.9|17511.2|17499.2|17509.4|17497.4|0
1708490400000|2024-02-21 04:40:00|17509.8|17497.8|17509.2|17497.2|17511|17499|17508.9|17496.9|0
1708490700000|2024-02-21 04:45:00|17509.5|17497.5|17507.4|17495.4|17510|17498|17505.2|17493.2|0
1708491000000|2024-02-21 04:50:00|17507.3|17495.3|17503.4|17491.4|17508|17496|17503|17491|0
1708491300000|2024-02-21 04:55:00|17503.3|17491.3|17503.9|17491.9|17504.4|17492.4|17503.2|17491.2|0
1708491600000|2024-02-21 05:00:00|17503.8|17491.8|17508|17496|17508.9|17496.9|17503.8|17491.8|0
1708491900000|2024-02-21 05:05:00|17508.3|17496.3|17505.3|17493.3|17508.8|17496.8|17505|17493|0
1708492200000|2024-02-21 05:10:00|17505.4|17493.4|17503.2|17491.2|17506|17494|17502.4|17490.4|0
1708492500000|2024-02-21 05:15:00|17503.4|17491.4|17501.9|17489.9|17505|17493|17501.9|17489.9|0
1708492800000|2024-02-21 05:20:00|17502|17490|17496.2|17484.2|17502.4|17490.4|17494.9|17482.9|0
1708493100000|2024-02-21 05:25:00|17496.3|17484.3|17501|17489|17501.4|17489.4|17495.9|17483.9|0
1708493400000|2024-02-21 05:30:00|17500.9|17488.9|17502.7|17490.7|17510|17498|17500.9|17488.9|0
1708493700000|2024-02-21 05:35:00|17502.5|17490.5|17511.4|17499.4|17511.4|17499.4|17500.4|17488.4|0
1708494000000|2024-02-21 05:40:00|17511.2|17499.2|17511.8|17499.8|17512.5|17500.5|17508.8|17496.8|0
1708494300000|2024-02-21 05:45:00|17512.4|17500.4|17510.7|17498.7|17512.4|17500.4|17509.5|17497.5|0
1708494600000|2024-02-21 05:50:00|17511.5|17499.5|17510.8|17498.8|17512.4|17500.4|17509|17497|0
1708494900000|2024-02-21 05:55:00|17510.7|17498.7|17510.4|17498.4|17511.2|17499.2|17509.4|17497.4|0
1708495200000|2024-02-21 06:00:00|17510.7|17498.7|17520.2|17508.2|17521.2|17509.2|17510.2|17498.2|0
1708495500000|2024-02-21 06:05:00|17520.4|17508.4|17517.4|17505.4|17522.9|17510.9|17516.2|17504.2|0
1708495800000|2024-02-21 06:10:00|17517.3|17505.3|17508.9|17496.9|17517.9|17505.9|17508.9|17496.9|0
1708496100000|2024-02-21 06:15:00|17509|17497|17513.7|17501.7|17517|17505|17504.2|17492.2|0
1708496400000|2024-02-21 06:20:00|17513.5|17501.5|17510.3|17498.3|17515.3|17503.3|17506.7|17494.7|0
1708496700000|2024-02-21 06:25:00|17510.2|17498.2|17507|17495|17510.4|17498.4|17502.5|17490.5|0
1708497000000|2024-02-21 06:30:00|17507.2|17495.2|17509.8|17497.8|17509.8|17497.8|17504.7|17492.7|0
1708497300000|2024-02-21 06:35:00|17509.9|17497.9|17514.9|17502.9|17516.7|17504.7|17508.4|17496.4|0
1708497600000|2024-02-21 06:40:00|17515|17503|17516.8|17504.8|17517.3|17505.3|17511.9|17499.9|0
1708497900000|2024-02-21 06:45:00|17516|17504|17512.3|17500.3|17516.3|17504.3|17511.9|17499.9|0
1708498200000|2024-02-21 06:50:00|17512.4|17500.4|17521.3|17509.3|17523.9|17511.9|17510.2|17498.2|0
1708498500000|2024-02-21 06:55:00|17521.4|17509.4|17519.7|17507.7|17522.8|17510.8|17517.2|17505.2|0
1708498800000|2024-02-21 07:00:00|17519.4|17507.4|17516.3|17504.3|17523|17511|17515|17503|0
1708499100000|2024-02-21 07:05:00|17516.4|17504.4|17513.8|17501.8|17520.7|17508.7|17511.7|17499.7|0
1708499400000|2024-02-21 07:10:00|17513.3|17501.3|17508.4|17496.4|17516.7|17504.7|17507.9|17495.9|0
1708499700000|2024-02-21 07:15:00|17506.9|17494.9|17516|17504|17516|17504|17505.8|17493.8|0
1708500000000|2024-02-21 07:20:00|17516.2|17504.2|17521.4|17509.4|17521.5|17509.5|17516.2|17504.2|0
1708500300000|2024-02-21 07:25:00|17521.5|17509.5|17529.2|17517.2|17530.9|17518.9|17521.2|17509.2|0
1708500600000|2024-02-21 07:30:00|17528.9|17516.9|17528.2|17516.2|17534.9|17522.9|17528.2|17516.2|0
1708500900000|2024-02-21 07:35:00|17528.9|17516.9|17525.9|17513.9|17528.9|17516.9|17524.7|17512.7|0
1708501200000|2024-02-21 07:40:00|17526|17514|17527.5|17515.5|17531|17519|17526|17514|0
1708501500000|2024-02-21 07:45:00|17527.4|17515.4|17525|17513|17530.5|17518.5|17524.3|17512.3|0
1708501800000|2024-02-21 07:50:00|17524.9|17512.9|17528|17516|17528.4|17516.4|17523.7|17511.7|0
1708502100000|2024-02-21 07:55:00|17527.9|17515.9|17524.9|17512.9|17530.7|17518.7|17523.8|17511.8|0
1708502400000|2024-02-21 08:00:00|17525|17513|17516.8|17504.8|17527.9|17515.9|17511.5|17499.5|0
1708502700000|2024-02-21 08:05:00|17516.9|17504.9|17515.2|17503.2|17525.5|17513.5|17510.8|17498.8|0
1708503000000|2024-02-21 08:10:00|17515.4|17503.4|17504.3|17492.3|17515.4|17503.4|17498.2|17486.2|0
1708503300000|2024-02-21 08:15:00|17501.2|17489.2|17488.3|17476.3|17505.2|17493.2|17482.3|17470.3|0
1708503600000|2024-02-21 08:20:00|17488.7|17476.7|17482.9|17470.9|17494.2|17482.2|17477.8|17465.8|0
1708503900000|2024-02-21 08:25:00|17480|17468|17472.5|17460.5|17486|17474|17472.5|17460.5|0
1708504200000|2024-02-21 08:30:00|17473.5|17461.5|17486.7|17474.7|17487.4|17475.4|17470.3|17458.3|0
1708504500000|2024-02-21 08:35:00|17487.2|17475.2|17481.4|17469.4|17489|17477|17478.5|17466.5|0
1708504800000|2024-02-21 08:40:00|17480.4|17468.4|17479.3|17467.3|17486.8|17474.8|17472.2|17460.2|0
1708505100000|2024-02-21 08:45:00|17477.8|17465.8|17484.4|17472.4|17490|17478|17474.5|17462.5|0
1708505400000|2024-02-21 08:50:00|17484|17472|17477.2|17465.2|17488.7|17476.7|17477.2|17465.2|0
1708505700000|2024-02-21 08:55:00|17477.3|17465.3|17468|17456|17477.3|17465.3|17463.3|17451.3|0
1708506000000|2024-02-21 09:00:00|17465.7|17453.7|17470.5|17458.5|17475.4|17463.4|17463.9|17451.9|0
1708506300000|2024-02-21 09:05:00|17470.8|17458.8|17478.4|17466.4|17486.4|17474.4|17467.8|17455.8|0
1708506600000|2024-02-21 09:10:00|17478.5|17466.5|17472.8|17460.8|17480.3|17468.3|17471.4|17459.4|0
1708506900000|2024-02-21 09:15:00|17472.9|17460.9|17477.9|17465.9|17478.7|17466.7|17468.4|17456.4|0
1708507200000|2024-02-21 09:20:00|17477.4|17465.4|17480|17468|17484|17472|17476.9|17464.9|0
1708507500000|2024-02-21 09:25:00|17480.2|17468.2|17474.2|17462.2|17482.5|17470.5|17471.4|17459.4|0
1708507800000|2024-02-21 09:30:00|17474.9|17462.9|17480.4|17468.4|17482.2|17470.2|17470.9|17458.9|0
1708508100000|2024-02-21 09:35:00|17479.9|17467.9|17485|17473|17486.8|17474.8|17477.9|17465.9|0
1708508400000|2024-02-21 09:40:00|17484.9|17472.9|17484.4|17472.4|17488.3|17476.3|17483.2|17471.2|0
1708508700000|2024-02-21 09:45:00|17484.3|17472.3|17478.4|17466.4|17485|17473|17474.5|17462.5|0
1708509000000|2024-02-21 09:50:00|17478.3|17466.3|17480.2|17468.2|17481.5|17469.5|17472.5|17460.5|0
1708509300000|2024-02-21 09:55:00|17479.9|17467.9|17480.2|17468.2|17482.2|17470.2|17474.5|17462.5|0
1708509600000|2024-02-21 10:00:00|17480|17468|17477.5|17465.5|17482.5|17470.5|17476.7|17464.7|0
1708509900000|2024-02-21 10:05:00|17477.7|17465.7|17476.3|17464.3|17481.8|17469.8|17476.2|17464.2|0
1708510200000|2024-02-21 10:10:00|17476.4|17464.4|17484.9|17472.9|17485.2|17473.2|17476.2|17464.2|0
1708510500000|2024-02-21 10:15:00|17484.4|17472.4|17492.2|17480.2|17493.2|17481.2|17482.8|17470.8|0
1708510800000|2024-02-21 10:20:00|17492.3|17480.3|17496.4|17484.4|17497.4|17485.4|17490.7|17478.7|0
1708511100000|2024-02-21 10:25:00|17498.4|17486.4|17495.2|17483.2|17502.9|17490.9|17495.2|17483.2|0
1708511400000|2024-02-21 10:30:00|17495.3|17483.3|17484.8|17472.8|17495.7|17483.7|17483.7|17471.7|0
1708511700000|2024-02-21 10:35:00|17484.4|17472.4|17481.8|17469.8|17488.8|17476.8|17480.9|17468.9|0
1708512000000|2024-02-21 10:40:00|17481.4|17469.4|17484.4|17472.4|17484.9|17472.9|17479.7|17467.7|0
1708512300000|2024-02-21 10:45:00|17484.3|17472.3|17487.7|17475.7|17489.5|17477.5|17482.7|17470.7|0
1708512600000|2024-02-21 10:50:00|17487.9|17475.9|17496.4|17484.4|17496.5|17484.5|17487.5|17475.5|0
1708512900000|2024-02-21 10:55:00|17497.9|17485.9|17491.7|17479.7|17499.3|17487.3|17490|17478|0
1708513200000|2024-02-21 11:00:00|17492.2|17480.2|17490.2|17478.2|17495.3|17483.3|17485|17473|0
1708513500000|2024-02-21 11:05:00|17490|17478|17481.5|17469.5|17490.2|17478.2|17480.2|17468.2|0
1708513800000|2024-02-21 11:10:00|17480.5|17468.5|17470.3|17458.3|17484|17472|17465.7|17453.7|0
1708514100000|2024-02-21 11:15:00|17470.2|17458.2|17470.9|17458.9|17479.9|17467.9|17470.2|17458.2|0
1708514400000|2024-02-21 11:20:00|17471.3|17459.3|17471.9|17459.9|17474.5|17462.5|17466.9|17454.9|0
1708514700000|2024-02-21 11:25:00|17472.3|17460.3|17471.3|17459.3|17475.7|17463.7|17470.4|17458.4|0
1708515000000|2024-02-21 11:30:00|17471.2|17459.2|17471.9|17459.9|17475|17463|17468.9|17456.9|0
1708515300000|2024-02-21 11:35:00|17471.8|17459.8|17477.9|17465.9|17478.7|17466.7|17463.3|17451.3|0
1708515600000|2024-02-21 11:40:00|17478.2|17466.2|17467|17455|17481.2|17469.2|17463.2|17451.2|0
1708515900000|2024-02-21 11:45:00|17467.9|17455.9|17468.9|17456.9|17476.7|17464.7|17467.9|17455.9|0
1708516200000|2024-02-21 11:50:00|17468.8|17456.8|17477.5|17465.5|17478.3|17466.3|17468.8|17456.8|0
1708516500000|2024-02-21 11:55:00|17477.9|17465.9|17477.7|17465.7|17477.9|17465.9|17471|17459|0
1708516800000|2024-02-21 12:00:00|17476.5|17464.5|17464.3|17452.3|17476.9|17464.9|17464.2|17452.2|0
1708517100000|2024-02-21 12:05:00|17464.4|17452.4|17457.5|17445.5|17464.9|17452.9|17442.9|17430.9|0
1708517400000|2024-02-21 12:10:00|17457.4|17445.4|17476.7|17464.7|17477|17465|17457.4|17445.4|0
1708517700000|2024-02-21 12:15:00|17476.4|17464.4|17482|17470|17487.2|17475.2|17476.3|17464.3|0
1708518000000|2024-02-21 12:20:00|17481.7|17469.7|17480.8|17468.8|17483|17471|17471.2|17459.2|0
1708518300000|2024-02-21 12:25:00|17480.4|17468.4|17477.3|17465.3|17485.3|17473.3|17476.8|17464.8|0
1708518600000|2024-02-21 12:30:00|17476|17464|17470.9|17458.9|17477.8|17465.8|17463.2|17451.2|0
1708518900000|2024-02-21 12:35:00|17470.8|17458.8|17457|17445|17471.2|17459.2|17454.4|17442.4|0
1708519200000|2024-02-21 12:40:00|17456.3|17444.3|17454.7|17442.7|17460.9|17448.9|17451.2|17439.2|0
1708519500000|2024-02-21 12:45:00|17454.3|17442.3|17441|17429|17458.9|17446.9|17439.2|17427.2|0
1708519800000|2024-02-21 12:50:00|17440.7|17428.7|17437.8|17425.8|17443.5|17431.5|17434.5|17422.5|0
1708520100000|2024-02-21 12:55:00|17438|17426|17436.7|17424.7|17442|17430|17433.4|17421.4|0
1708520400000|2024-02-21 13:00:00|17437.9|17425.9|17454.5|17442.5|17455.4|17443.4|17437.9|17425.9|0
1708520700000|2024-02-21 13:05:00|17455.7|17443.7|17450|17438|17458.3|17446.3|17446.4|17434.4|0
1708521000000|2024-02-21 13:10:00|17449.9|17437.9|17443|17431|17450.9|17438.9|17442.3|17430.3|0
1708521300000|2024-02-21 13:15:00|17443.4|17431.4|17449.7|17437.7|17452.2|17440.2|17440.9|17428.9|0
1708521600000|2024-02-21 13:20:00|17449.5|17437.5|17444|17432|17449.5|17437.5|17439.9|17427.9|0
1708521900000|2024-02-21 13:25:00|17444.3|17432.3|17441.8|17429.8|17452.7|17440.7|17434.3|17422.3|0
1708522200000|2024-02-21 13:30:00|17442.2|17430.2|17432.8|17420.8|17444.8|17432.8|17430.3|17418.3|0
1708522500000|2024-02-21 13:35:00|17431.3|17419.3|17449.3|17437.3|17450.4|17438.4|17430.9|17418.9|0
1708522800000|2024-02-21 13:40:00|17449.2|17437.2|17449.5|17437.5|17456.3|17444.3|17440.9|17428.9|0
1708523100000|2024-02-21 13:45:00|17449.9|17437.9|17453.8|17441.8|17454.2|17442.2|17438.2|17426.2|0
1708523400000|2024-02-21 13:50:00|17454.7|17442.7|17447.9|17435.9|17454.7|17442.7|17439.3|17427.3|0
1708523700000|2024-02-21 13:55:00|17447.3|17435.3|17453.4|17441.4|17454.5|17442.5|17443.3|17431.3|0
1708524000000|2024-02-21 14:00:00|17453.5|17441.5|17456.8|17444.8|17456.9|17444.9|17447.7|17435.7|0
1708524300000|2024-02-21 14:05:00|17456.7|17444.7|17457.3|17445.3|17463.4|17451.4|17453.4|17441.4|0
1708524600000|2024-02-21 14:10:00|17456.7|17444.7|17455.9|17443.9|17461.3|17449.3|17455.9|17443.9|0
1708524900000|2024-02-21 14:15:00|17456.7|17444.7|17451.3|17439.3|17456.7|17444.7|17446.9|17434.9|0
1708525200000|2024-02-21 14:20:00|17451.5|17439.5|17440.5|17428.5|17452|17440|17440.3|17428.3|0
1708525500000|2024-02-21 14:25:00|17440|17428|17443|17431|17449.8|17437.8|17436.8|17424.8|0
1708525800000|2024-02-21 14:30:00|17443.5|17431.5|17450.9|17438.9|17458.9|17446.9|17414.4|17402.4|0
1708526100000|2024-02-21 14:35:00|17451.2|17439.2|17450|17438|17459|17447|17435.7|17423.7|0
1708526400000|2024-02-21 14:40:00|17449.2|17437.2|17416.4|17404.4|17453.4|17441.4|17404.8|17392.8|0
1708526700000|2024-02-21 14:45:00|17416.8|17404.8|17412|17400|17426.4|17414.4|17399.2|17387.2|0
1708527000000|2024-02-21 14:50:00|17411.4|17399.4|17417.3|17405.3|17423|17411|17399.4|17387.4|0
1708527300000|2024-02-21 14:55:00|17418.9|17406.9|17419.9|17407.9|17441.3|17429.3|17414.7|17402.7|0
1708527600000|2024-02-21 15:00:00|17422.4|17410.4|17471.5|17459.5|17474.2|17462.2|17412.2|17400.2|0
1708527900000|2024-02-21 15:05:00|17471.4|17459.4|17453.2|17441.2|17471.4|17459.4|17440.9|17428.9|0
1708528200000|2024-02-21 15:10:00|17452.3|17440.3|17444.4|17432.4|17458.9|17446.9|17442.7|17430.7|0
1708528500000|2024-02-21 15:15:00|17445|17433|17446.7|17434.7|17465.9|17453.9|17442.2|17430.2|0
1708528800000|2024-02-21 15:20:00|17446.9|17434.9|17449.7|17437.7|17460.7|17448.7|17440.4|17428.4|0
1708529100000|2024-02-21 15:25:00|17450.7|17438.7|17423.2|17411.2|17454.2|17442.2|17421.4|17409.4|0
1708529400000|2024-02-21 15:30:00|17422.7|17410.7|17420.8|17408.8|17431.9|17419.9|17403.4|17391.4|0
1708529700000|2024-02-21 15:35:00|17420.3|17408.3|17420|17408|17433.5|17421.5|17413.9|17401.9|0
1708530000000|2024-02-21 15:40:00|17418.8|17406.8|17411|17399|17431.5|17419.5|17404.8|17392.8|0
1708530300000|2024-02-21 15:45:00|17412.1|17400.1|17428.3|17416.3|17431.9|17419.9|17402.8|17390.8|0
1708530600000|2024-02-21 15:50:00|17427.9|17415.9|17423.8|17411.8|17428.4|17416.4|17414.3|17402.3|0
1708530900000|2024-02-21 15:55:00|17423|17411|17414.8|17402.8|17429.1|17417.1|17414|17402|0
1708531200000|2024-02-21 16:00:00|17415.5|17403.5|17421.8|17409.8|17435.3|17423.3|17413.6|17401.6|0
1708531500000|2024-02-21 16:05:00|17421.6|17409.6|17443.3|17431.3|17450.4|17438.4|17414.4|17402.4|0
1708531800000|2024-02-21 16:10:00|17442.8|17430.8|17461.8|17449.8|17463.1|17451.1|17440.3|17428.3|0
1708532100000|2024-02-21 16:15:00|17461.3|17449.3|17453.9|17441.9|17463.4|17451.4|17441.9|17429.9|0
1708532400000|2024-02-21 16:20:00|17453.1|17441.1|17449.1|17437.1|17458.8|17446.8|17447.4|17435.4|0
1708532700000|2024-02-21 16:25:00|17449.3|17437.3|17437.3|17425.3|17452|17440|17433.8|17421.8|0
1708533000000|2024-02-21 16:30:00|17436.5|17424.5|17434.1|17422.1|17444.5|17432.5|17427.3|17415.3|0
1708533300000|2024-02-21 16:35:00|17434.8|17422.8|17432.1|17420.1|17444.9|17432.9|17424.3|17412.3|0
1708533600000|2024-02-21 16:40:00|17432.6|17420.6|17430.6|17418.6|17435|17423|17423.8|17411.8|0
1708533900000|2024-02-21 16:45:00|17430.9|17418.9|17440.1|17428.1|17442.6|17430.6|17423.3|17411.3|0
1708534200000|2024-02-21 16:50:00|17441.3|17429.3|17455.6|17443.6|17457.3|17445.3|17440.6|17428.6|0
1708534500000|2024-02-21 16:55:00|17455.4|17443.4|17455.1|17443.1|17461.2|17449.2|17451.7|17439.7|0
1708534800000|2024-02-21 17:00:00|17454.6|17442.6|17431.9|17419.9|17456.2|17444.2|17431.3|17419.3|0
1708535100000|2024-02-21 17:05:00|17432.1|17420.1|17407.6|17395.6|17432.3|17420.3|17401.6|17389.6|0
1708535400000|2024-02-21 17:10:00|17407.9|17395.9|17396.1|17384.1|17409.2|17397.2|17386.2|17374.2|0
1708535700000|2024-02-21 17:15:00|17396.8|17384.8|17399.6|17387.6|17403.2|17391.2|17387.3|17375.3|0
1708536000000|2024-02-21 17:20:00|17399.8|17387.8|17398.1|17386.1|17406.3|17394.3|17389.8|17377.8|0
1708536300000|2024-02-21 17:25:00|17397.7|17385.7|17393.8|17381.8|17400.7|17388.7|17390.4|17378.4|0
1708536600000|2024-02-21 17:30:00|17394.2|17382.2|17393.6|17381.6|17403.3|17391.3|17393.4|17381.4|0
1708536900000|2024-02-21 17:35:00|17394.7|17382.7|17406.1|17394.1|17408.6|17396.6|17390.1|17378.1|0
1708537200000|2024-02-21 17:40:00|17406.4|17394.4|17392.4|17380.4|17408.6|17396.6|17385.4|17373.4|0
1708537500000|2024-02-21 17:45:00|17393.9|17381.9|17409.7|17397.7|17411.8|17399.8|17393.7|17381.7|0
1708537800000|2024-02-21 17:50:00|17409.9|17397.9|17419.4|17407.4|17421.8|17409.8|17409.9|17397.9|0
1708538100000|2024-02-21 17:55:00|17420.8|17408.8|17426.6|17414.6|17431.4|17419.4|17415.4|17403.4|0
1708538400000|2024-02-21 18:00:00|17426.8|17414.8|17400.7|17388.7|17428.4|17416.4|17378.1|17366.1|0
1708538700000|2024-02-21 18:05:00|17394.8|17382.8|17410.1|17398.1|17410.7|17398.7|17390.7|17378.7|0
1708539000000|2024-02-21 18:10:00|17409.6|17397.6|17417.2|17405.2|17426.3|17414.3|17409.2|17397.2|0
1708539300000|2024-02-21 18:15:00|17418.9|17406.9|17424.6|17412.6|17434.2|17422.2|17418.9|17406.9|0
1708539600000|2024-02-21 18:20:00|17424.8|17412.8|17418.4|17406.4|17425.3|17413.3|17413.3|17401.3|0
1708539900000|2024-02-21 18:25:00|17419.4|17407.4|17404.3|17392.3|17419.4|17407.4|17401.3|17389.3|0
1708540200000|2024-02-21 18:30:00|17404.2|17392.2|17403.8|17391.8|17413.9|17401.9|17396.6|17384.6|0
1708540500000|2024-02-21 18:35:00|17404.8|17392.8|17409.1|17397.1|17417.9|17405.9|17404.1|17392.1|0
1708540800000|2024-02-21 18:40:00|17409.9|17397.9|17408.9|17396.9|17413.1|17401.1|17401.3|17389.3|0
1708541100000|2024-02-21 18:45:00|17407.8|17395.8|17408.8|17396.8|17416.1|17404.1|17401.6|17389.6|0
1708541400000|2024-02-21 18:50:00|17409.1|17397.1|17399.2|17387.2|17411.4|17399.4|17398.3|17386.3|0
1708541700000|2024-02-21 18:55:00|17399.8|17387.8|17399.8|17387.8|17407.2|17395.2|17394.1|17382.1|0
1708542000000|2024-02-21 19:00:00|17394.4|17382.4|17412.2|17400.2|17432.6|17420.6|17370.8|17358.8|0
1708542300000|2024-02-21 19:05:00|17412.1|17400.1|17416.9|17404.9|17422.8|17410.8|17404.3|17392.3|0
1708542600000|2024-02-21 19:10:00|17417.4|17405.4|17406.2|17394.2|17421.9|17409.9|17404.8|17392.8|0
1708542900000|2024-02-21 19:15:00|17405.3|17393.3|17393.2|17381.2|17416.2|17404.2|17390.2|17378.2|0
1708543200000|2024-02-21 19:20:00|17392.4|17380.4|17359.3|17347.3|17401.9|17389.9|17358.9|17346.9|0
1708543500000|2024-02-21 19:25:00|17358.8|17346.8|17357.8|17345.8|17362.8|17350.8|17339.9|17327.9|0
1708543800000|2024-02-21 19:30:00|17354.6|17342.6|17351.8|17339.8|17364.6|17352.6|17349.7|17337.7|0
1708544100000|2024-02-21 19:35:00|17351.1|17339.1|17341.6|17329.6|17355.8|17343.8|17330.7|17318.7|0
1708544400000|2024-02-21 19:40:00|17341.7|17329.7|17322.3|17310.3|17341.7|17329.7|17320.4|17308.4|0
1708544700000|2024-02-21 19:45:00|17323.6|17311.6|17338.3|17326.3|17340.1|17328.1|17320.8|17308.8|0
1708545000000|2024-02-21 19:50:00|17339.2|17327.2|17346.6|17334.6|17347.9|17335.9|17335.8|17323.8|0
1708545300000|2024-02-21 19:55:00|17346.5|17334.5|17355.4|17343.4|17362.1|17350.1|17344.5|17332.5|0
1708545600000|2024-02-21 20:00:00|17355.3|17343.3|17344.4|17332.4|17361.5|17349.5|17343|17331|0
1708545900000|2024-02-21 20:05:00|17345.3|17333.3|17338.8|17326.8|17349.6|17337.6|17337.5|17325.5|0
1708546200000|2024-02-21 20:10:00|17339.3|17327.3|17347.5|17335.5|17349.8|17337.8|17332.3|17320.3|0
1708546500000|2024-02-21 20:15:00|17347.6|17335.6|17348.3|17336.3|17362|17350|17336.8|17324.8|0
1708546800000|2024-02-21 20:20:00|17348.9|17336.9|17350.8|17338.8|17352.6|17340.6|17333.5|17321.5|0
1708547100000|2024-02-21 20:25:00|17351.1|17339.1|17369.5|17357.5|17373.5|17361.5|17349.8|17337.8|0
1708547400000|2024-02-21 20:30:00|17370.3|17358.3|17398.5|17386.5|17402|17390|17370.1|17358.1|0
1708547700000|2024-02-21 20:35:00|17398.9|17386.9|17436.3|17424.3|17442|17430|17397.9|17385.9|0
1708548000000|2024-02-21 20:40:00|17437|17425|17442.3|17430.3|17455|17443|17433.9|17421.9|0
1708548300000|2024-02-21 20:45:00|17442|17430|17449.3|17437.3|17451.4|17439.4|17432.6|17420.6|0
1708548600000|2024-02-21 20:50:00|17449.1|17437.1|17464|17452|17469.1|17457.1|17447.8|17435.8|0
1708548900000|2024-02-21 20:55:00|17464.8|17452.8|17486.4|17474.4|17489.3|17477.3|17464.8|17452.8|0
1708549200000|2024-02-21 21:00:00|17485.1|17473.1|17485.7|17473.7|17490.8|17478.8|17468.2|17456.2|0
1708549500000|2024-02-21 21:05:00|17486.5|17474.5|17482.5|17470.5|17488.3|17476.3|17477.7|17465.7|0
1708549800000|2024-02-21 21:10:00|17482.2|17470.2|17476.4|17464.4|17484.7|17472.7|17469.9|17457.9|0
1708550100000|2024-02-21 21:15:00|17476.9|17464.9|17472.3|17460.3|17482.2|17470.2|17472.3|17460.3|0
1708550400000|2024-02-21 21:20:00|17471.8|17459.8|17480.3|17468.3|17559.9|17547.9|17362.7|17350.7|0
1708550700000|2024-02-21 21:25:00|17490.9|17478.9|17587.7|17575.7|17596.2|17584.2|17478|17466|0
1708551000000|2024-02-21 21:30:00|17588.3|17576.3|17598.9|17586.9|17628.3|17616.3|17588.3|17576.3|0
1708551300000|2024-02-21 21:35:00|17595.7|17583.7|17604.3|17592.3|17604.3|17592.3|17564.7|17552.7|0
1708551600000|2024-02-21 21:40:00|17603.3|17591.3|17601.8|17589.8|17606.8|17594.8|17586.7|17574.7|0
1708551900000|2024-02-21 21:45:00|17602.2|17590.2|17622.3|17610.3|17631.7|17619.7|17602.2|17590.2|0
1708552200000|2024-02-21 21:50:00|17622.2|17610.2|17630.8|17618.8|17635.8|17623.8|17613|17601|0
1708552500000|2024-02-21 21:55:00|17630.7|17618.7|17654.3|17642.3|17656.7|17644.7|17621.3|17609.3|0
1708552800000|2024-02-21 22:00:00|17654.1|17642.1|17666.8|17654.8|17666.9|17654.9|17652.1|17640.1|0
1708553100000|2024-02-21 22:05:00|17666.9|17654.9|17661.7|17649.7|17668.6|17656.6|17659.6|17647.6|0
1708553400000|2024-02-21 22:10:00|17660.7|17648.7|17635.4|17623.4|17660.8|17648.8|17635.2|17623.2|0
1708553700000|2024-02-21 22:15:00|17635.2|17623.2|17621.6|17609.6|17642.6|17630.6|17621.5|17609.5|0
1708554000000|2024-02-21 22:20:00|17621.5|17609.5|17627.4|17615.4|17630.5|17618.5|17619.8|17607.8|0
1708554300000|2024-02-21 22:25:00|17627.3|17615.3|17623.5|17611.5|17627.3|17615.3|17621.8|17609.8|0
1708554600000|2024-02-21 22:30:00|17624.2|17612.2|17648.1|17636.1|17648.1|17636.1|17623|17611|0
1708554900000|2024-02-21 22:35:00|17648.2|17636.2|17641.7|17629.7|17648.4|17636.4|17640.4|17628.4|0
1708555200000|2024-02-21 22:40:00|17641.8|17629.8|17638|17626|17642.4|17630.4|17637|17625|0
1708555500000|2024-02-21 22:45:00|17637.8|17625.8|17638.1|17626.1|17640.8|17628.8|17637.8|17625.8|0
1708555800000|2024-02-21 22:50:00|17638|17626|17637.2|17625.2|17638.4|17626.4|17636.4|17624.4|0
1708556100000|2024-02-21 22:55:00|17637.3|17625.3|17645.9|17633.9|17646|17634|17637.2|17625.2|0
1708556400000|2024-02-21 23:00:00|17652.2|17640.2|17642.1|17630.1|17654.9|17642.9|17636|17624|0
1708556700000|2024-02-21 23:05:00|17642|17630|17633|17621|17642|17630|17626|17614|0
1708557000000|2024-02-21 23:10:00|17633.2|17621.2|17639|17627|17644|17632|17633.2|17621.2|0
1708557300000|2024-02-21 23:15:00|17638.9|17626.9|17653|17641|17655.5|17643.5|17636.7|17624.7|0
1708557600000|2024-02-21 23:20:00|17653.5|17641.5|17655.1|17643.1|17655.7|17643.7|17650.1|17638.1|0
1708557900000|2024-02-21 23:25:00|17654.7|17642.7|17650.9|17638.9|17654.7|17642.7|17650.6|17638.6|0
1708558200000|2024-02-21 23:30:00|17650.7|17638.7|17643.4|17631.4|17652.4|17640.4|17642.7|17630.7|0
1708558500000|2024-02-21 23:35:00|17643.2|17631.2|17637.1|17625.1|17645.5|17633.5|17632.2|17620.2|0
1708558800000|2024-02-21 23:40:00|17637|17625|17644.4|17632.4|17650.4|17638.4|17636.4|17624.4|0
1708559100000|2024-02-21 23:45:00|17644.7|17632.7|17649.9|17637.9|17650.9|17638.9|17644.6|17632.6|0
1708559400000|2024-02-21 23:50:00|17650|17638|17648.5|17636.5|17650.6|17638.6|17645.2|17633.2|0
1708559700000|2024-02-21 23:55:00|17648.4|17636.4|17652.9|17640.9|17653.9|17641.9|17644.6|17632.6|0
1708560000000|2024-02-22 00:00:00|17653.5|17641.5|17664.5|17652.5|17667.9|17655.9|17652|17640|0
1708560300000|2024-02-22 00:05:00|17665.6|17653.6|17680.9|17668.9|17683.9|17671.9|17664.9|17652.9|0
1708560600000|2024-02-22 00:10:00|17681.2|17669.2|17685.4|17673.4|17685.4|17673.4|17676.4|17664.4|0
1708560900000|2024-02-22 00:15:00|17686.6|17674.6|17693.2|17681.2|17694|17682|17679|17667|0
1708561200000|2024-02-22 00:20:00|17693.4|17681.4|17690.1|17678.1|17693.4|17681.4|17687.9|17675.9|0
1708561500000|2024-02-22 00:25:00|17690.9|17678.9|17691.9|17679.9|17693.9|17681.9|17687|17675|0
1708561800000|2024-02-22 00:30:00|17692|17680|17688.5|17676.5|17692.9|17680.9|17685.4|17673.4|0
1708562100000|2024-02-22 00:35:00|17688.4|17676.4|17699.4|17687.4|17701.4|17689.4|17687.6|17675.6|0
1708562400000|2024-02-22 00:40:00|17698.4|17686.4|17706.1|17694.1|17706.5|17694.5|17697.4|17685.4|0
1708562700000|2024-02-22 00:45:00|17706|17694|17716.1|17704.1|17718.6|17706.6|17704.1|17692.1|0
1708563000000|2024-02-22 00:50:00|17715.1|17703.1|17724.4|17712.4|17735.9|17723.9|17715.1|17703.1|0
1708563300000|2024-02-22 00:55:00|17726.7|17714.7|17720.6|17708.6|17728.1|17716.1|17717.9|17705.9|0
1708563600000|2024-02-22 01:00:00|17720.1|17708.1|17722.1|17710.1|17726.9|17714.9|17718.6|17706.6|0
1708563900000|2024-02-22 01:05:00|17722.4|17710.4|17724.6|17712.6|17726.1|17714.1|17722.4|17710.4|0
1708564200000|2024-02-22 01:10:00|17724.7|17712.7|17729.9|17717.9|17731.9|17719.9|17723|17711|0
1708564500000|2024-02-22 01:15:00|17730.6|17718.6|17738.7|17726.7|17740.9|17728.9|17730.5|17718.5|0
1708564800000|2024-02-22 01:20:00|17738.5|17726.5|17735.8|17723.8|17743.4|17731.4|17733.4|17721.4|0
1708565100000|2024-02-22 01:25:00|17735.4|17723.4|17739.5|17727.5|17741.2|17729.2|17735|17723|0
1708565400000|2024-02-22 01:30:00|17739.8|17727.8|17748.7|17736.7|17750.2|17738.2|17739.8|17727.8|0
1708565700000|2024-02-22 01:35:00|17748.8|17736.8|17735.2|17723.2|17748.9|17736.9|17734.9|17722.9|0
1708566000000|2024-02-22 01:40:00|17735.8|17723.8|17732.4|17720.4|17737.9|17725.9|17731.9|17719.9|0
1708566300000|2024-02-22 01:45:00|17732.5|17720.5|17735.7|17723.7|17736.5|17724.5|17732.2|17720.2|0
1708566600000|2024-02-22 01:50:00|17735.5|17723.5|17730.4|17718.4|17736|17724|17728.4|17716.4|0
1708566900000|2024-02-22 01:55:00|17730.2|17718.2|17723.9|17711.9|17730.2|17718.2|17719.7|17707.7|0
1708567200000|2024-02-22 02:00:00|17723.8|17711.8|17723.2|17711.2|17727.7|17715.7|17722.8|17710.8|0
1708567500000|2024-02-22 02:05:00|17723.3|17711.3|17724.2|17712.2|17726.3|17714.3|17722.9|17710.9|0
1708567800000|2024-02-22 02:10:00|17724.3|17712.3|17719.3|17707.3|17724.7|17712.7|17713.8|17701.8|0
1708568100000|2024-02-22 02:15:00|17719.2|17707.2|17724.3|17712.3|17724.9|17712.9|17718.4|17706.4|0
1708568400000|2024-02-22 02:20:00|17724.7|17712.7|17723.7|17711.7|17724.9|17712.9|17719.7|17707.7|0
1708568700000|2024-02-22 02:25:00|17723.4|17711.4|17728.3|17716.3|17733.9|17721.9|17722.7|17710.7|0
1708569000000|2024-02-22 02:30:00|17727.9|17715.9|17730.4|17718.4|17732.2|17720.2|17726.4|17714.4|0
1708569300000|2024-02-22 02:35:00|17730.2|17718.2|17731.5|17719.5|17733.2|17721.2|17729.5|17717.5|0
1708569600000|2024-02-22 02:40:00|17731.7|17719.7|17736.4|17724.4|17739|17727|17729.3|17717.3|0
1708569900000|2024-02-22 02:45:00|17736.3|17724.3|17742|17730|17743.4|17731.4|17734.2|17722.2|0
1708570200000|2024-02-22 02:50:00|17742.2|17730.2|17746.3|17734.3|17746.3|17734.3|17741.5|17729.5|0
1708570500000|2024-02-22 02:55:00|17746.2|17734.2|17748.7|17736.7|17749|17737|17745.7|17733.7|0
1708570800000|2024-02-22 03:00:00|17748.8|17736.8|17749|17737|17751.7|17739.7|17744.9|17732.9|0
1708571100000|2024-02-22 03:05:00|17749.2|17737.2|17747.3|17735.3|17749.8|17737.8|17745.8|17733.8|0
1708571400000|2024-02-22 03:10:00|17747.4|17735.4|17749.5|17737.5|17750.4|17738.4|17746.7|17734.7|0
1708571700000|2024-02-22 03:15:00|17749.7|17737.7|17748.4|17736.4|17755|17743|17747|17735|0
1708572000000|2024-02-22 03:20:00|17748.5|17736.5|17743.8|17731.8|17749.4|17737.4|17743.7|17731.7|0
1708572300000|2024-02-22 03:25:00|17743.7|17731.7|17742.2|17730.2|17744.9|17732.9|17739.5|17727.5|0
1708572600000|2024-02-22 03:30:00|17741.8|17729.8|17741.3|17729.3|17743.9|17731.9|17739.7|17727.7|0
1708572900000|2024-02-22 03:35:00|17741.4|17729.4|17739.2|17727.2|17742.2|17730.2|17738.3|17726.3|0
1708573200000|2024-02-22 03:40:00|17739.3|17727.3|17740.9|17728.9|17740.9|17728.9|17738.7|17726.7|0
1708573500000|2024-02-22 03:45:00|17740.4|17728.4|17739.3|17727.3|17742.3|17730.3|17738.9|17726.9|0
1708573800000|2024-02-22 03:50:00|17739.4|17727.4|17740.4|17728.4|17742.3|17730.3|17737.7|17725.7|0
1708574100000|2024-02-22 03:55:00|17740.5|17728.5|17739.9|17727.9|17741|17729|17738.5|17726.5|0
1708574400000|2024-02-22 04:00:00|17739.5|17727.5|17744.2|17732.2|17745.2|17733.2|17737.9|17725.9|0
1708574700000|2024-02-22 04:05:00|17744.3|17732.3|17742.9|17730.9|17744.4|17732.4|17741.4|17729.4|0
1708575000000|2024-02-22 04:10:00|17742.8|17730.8|17745.2|17733.2|17746.2|17734.2|17742.7|17730.7|0
1708575300000|2024-02-22 04:15:00|17745.3|17733.3|17746.4|17734.4|17748.8|17736.8|17745.2|17733.2|0
1708575600000|2024-02-22 04:20:00|17746.3|17734.3|17744.7|17732.7|17746.9|17734.9|17740.7|17728.7|0
1708575900000|2024-02-22 04:25:00|17744.5|17732.5|17746.4|17734.4|17748|17736|17742.9|17730.9|0
1708576200000|2024-02-22 04:30:00|17746.3|17734.3|17745.9|17733.9|17747.2|17735.2|17744.7|17732.7|0
1708576500000|2024-02-22 04:35:00|17746|17734|17748.8|17736.8|17749.7|17737.7|17745.7|17733.7|0
1708576800000|2024-02-22 04:40:00|17748.7|17736.7|17752.4|17740.4|17753|17741|17748.5|17736.5|0
1708577100000|2024-02-22 04:45:00|17752.3|17740.3|17751.4|17739.4|17752.7|17740.7|17751.3|17739.3|0
1708577400000|2024-02-22 04:50:00|17751.5|17739.5|17751.5|17739.5|17752.4|17740.4|17750.9|17738.9|0
1708577700000|2024-02-22 04:55:00|17751.7|17739.7|17752.3|17740.3|17752.4|17740.4|17751.2|17739.2|0
1708578000000|2024-02-22 05:00:00|17752.5|17740.5|17750.4|17738.4|17752.8|17740.8|17748.2|17736.2|0
1708578300000|2024-02-22 05:05:00|17750.3|17738.3|17748.8|17736.8|17750.7|17738.7|17747.8|17735.8|0
1708578600000|2024-02-22 05:10:00|17748.7|17736.7|17751.4|17739.4|17751.4|17739.4|17746.2|17734.2|0
1708578900000|2024-02-22 05:15:00|17751.3|17739.3|17752.4|17740.4|17752.4|17740.4|17749.5|17737.5|0
1708579200000|2024-02-22 05:20:00|17752.3|17740.3|17754|17742|17754.3|17742.3|17752.2|17740.2|0
1708579500000|2024-02-22 05:25:00|17753.9|17741.9|17754.8|17742.8|17756.7|17744.7|17753.2|17741.2|0
1708579800000|2024-02-22 05:30:00|17754.2|17742.2|17750.8|17738.8|17754.3|17742.3|17747.4|17735.4|0
1708580100000|2024-02-22 05:35:00|17750.7|17738.7|17755.5|17743.5|17757.2|17745.2|17750.7|17738.7|0
1708580400000|2024-02-22 05:40:00|17755|17743|17754.9|17742.9|17757.2|17745.2|17754.7|17742.7|0
1708580700000|2024-02-22 05:45:00|17754.8|17742.8|17755.8|17743.8|17769.9|17757.9|17754.5|17742.5|0
1708581000000|2024-02-22 05:50:00|17755.9|17743.9|17747.2|17735.2|17756.2|17744.2|17745|17733|0
1708581300000|2024-02-22 05:55:00|17746.7|17734.7|17746.5|17734.5|17746.8|17734.8|17738.2|17726.2|0
1708581600000|2024-02-22 06:00:00|17746.2|17734.2|17745.3|17733.3|17747|17735|17740.7|17728.7|0
1708581900000|2024-02-22 06:05:00|17745.4|17733.4|17745.7|17733.7|17746.3|17734.3|17740.7|17728.7|0
1708582200000|2024-02-22 06:10:00|17745.9|17733.9|17748.3|17736.3|17748.9|17736.9|17744.9|17732.9|0
1708582500000|2024-02-22 06:15:00|17748.4|17736.4|17751.7|17739.7|17752.4|17740.4|17747.7|17735.7|0
1708582800000|2024-02-22 06:20:00|17751.2|17739.2|17751.2|17739.2|17751.9|17739.9|17749.8|17737.8|0
1708583100000|2024-02-22 06:25:00|17751|17739|17756|17744|17756.4|17744.4|17750.3|17738.3|0
1708583400000|2024-02-22 06:30:00|17756.7|17744.7|17763.8|17751.8|17765.2|17753.2|17754.4|17742.4|0
1708583700000|2024-02-22 06:35:00|17763.9|17751.9|17770.7|17758.7|17772.8|17760.8|17759.2|17747.2|0
1708584000000|2024-02-22 06:40:00|17770.8|17758.8|17773.3|17761.3|17777|17765|17769.2|17757.2|0
1708584300000|2024-02-22 06:45:00|17773.9|17761.9|17775|17763|17777.4|17765.4|17770.3|17758.3|0
1708584600000|2024-02-22 06:50:00|17774.3|17762.3|17777.2|17765.2|17783.9|17771.9|17773.9|17761.9|0
1708584900000|2024-02-22 06:55:00|17777.4|17765.4|17782.5|17770.5|17782.5|17770.5|17777.4|17765.4|0
1708585200000|2024-02-22 07:00:00|17782.4|17770.4|17776.8|17764.8|17785.2|17773.2|17776|17764|0
1708585500000|2024-02-22 07:05:00|17775.4|17763.4|17776.5|17764.5|17778.5|17766.5|17774.5|17762.5|0
1708585800000|2024-02-22 07:10:00|17777.3|17765.3|17774|17762|17779.2|17767.2|17771.3|17759.3|0
1708586100000|2024-02-22 07:15:00|17774.2|17762.2|17767.9|17755.9|17778.2|17766.2|17767.2|17755.2|0
1708586400000|2024-02-22 07:20:00|17768|17756|17770.4|17758.4|17771.8|17759.8|17766.7|17754.7|0
1708586700000|2024-02-22 07:25:00|17770.3|17758.3|17770.3|17758.3|17772.4|17760.4|17766.9|17754.9|0
1708587000000|2024-02-22 07:30:00|17771.9|17759.9|17771.2|17759.2|17773.7|17761.7|17769.9|17757.9|0
1708587300000|2024-02-22 07:35:00|17771|17759|17775|17763|17776.5|17764.5|17769.7|17757.7|0
1708587600000|2024-02-22 07:40:00|17774.8|17762.8|17778.7|17766.7|17779.7|17767.7|17774.3|17762.3|0
1708587900000|2024-02-22 07:45:00|17778.5|17766.5|17788.9|17776.9|17789.9|17777.9|17776.7|17764.7|0
1708588200000|2024-02-22 07:50:00|17789.4|17777.4|17791|17779|17794.8|17782.8|17787.5|17775.5|0
1708588500000|2024-02-22 07:55:00|17791.2|17779.2|17794.5|17782.5|17798|17786|17790.4|17778.4|0
1708588800000|2024-02-22 08:00:00|17794.9|17782.9|17813.2|17801.2|17813.3|17801.3|17794.9|17782.9|0
1708589100000|2024-02-22 08:05:00|17814.5|17802.5|17828|17816|17832.4|17820.4|17811|17799|0
1708589400000|2024-02-22 08:10:00|17827.8|17815.8|17831.2|17819.2|17837.2|17825.2|17825.7|17813.7|0
1708589700000|2024-02-22 08:15:00|17830.9|17818.9|17843.7|17831.7|17844.2|17832.2|17828.3|17816.3|0
1708590000000|2024-02-22 08:20:00|17844.7|17832.7|17840.4|17828.4|17848.4|17836.4|17839|17827|0
1708590300000|2024-02-22 08:25:00|17840|17828|17842.9|17830.9|17843.7|17831.7|17835.5|17823.5|0
1708590600000|2024-02-22 08:30:00|17839.8|17827.8|17835.4|17823.4|17843.9|17831.9|17835|17823|0
1708590900000|2024-02-22 08:35:00|17835.7|17823.7|17837.9|17825.9|17840.2|17828.2|17832.2|17820.2|0
1708591200000|2024-02-22 08:40:00|17837.8|17825.8|17840|17828|17841.5|17829.5|17833.3|17821.3|0
1708591500000|2024-02-22 08:45:00|17840.2|17828.2|17842.7|17830.7|17846.4|17834.4|17837.2|17825.2|0
1708591800000|2024-02-22 08:50:00|17842.2|17830.2|17845.3|17833.3|17850.9|17838.9|17842.2|17830.2|0
1708592100000|2024-02-22 08:55:00|17845|17833|17840.9|17828.9|17849.8|17837.8|17839.3|17827.3|0
1708592400000|2024-02-22 09:00:00|17839.9|17827.9|17832.5|17820.5|17848.5|17836.5|17817.8|17805.8|0
1708592700000|2024-02-22 09:05:00|17834.5|17822.5|17841.2|17829.2|17841.4|17829.4|17834|17822|0
1708593000000|2024-02-22 09:10:00|17840.5|17828.5|17835.5|17823.5|17848.5|17836.5|17835.4|17823.4|0
1708593300000|2024-02-22 09:15:00|17834.9|17822.9|17820.5|17808.5|17835.2|17823.2|17819.3|17807.3|0
1708593600000|2024-02-22 09:20:00|17821.2|17809.2|17818.2|17806.2|17827.2|17815.2|17812.4|17800.4|0
1708593900000|2024-02-22 09:25:00|17817.9|17805.9|17822.3|17810.3|17826.7|17814.7|17815.2|17803.2|0
1708594200000|2024-02-22 09:30:00|17822.9|17810.9|17829|17817|17830.7|17818.7|17820|17808|0
1708594500000|2024-02-22 09:35:00|17829.3|17817.3|17835.2|17823.2|17835.7|17823.7|17825.2|17813.2|0
1708594800000|2024-02-22 09:40:00|17835.4|17823.4|17830.4|17818.4|17838.3|17826.3|17829|17817|0
1708595100000|2024-02-22 09:45:00|17830.9|17818.9|17836.7|17824.7|17838.9|17826.9|17829.7|17817.7|0
1708595400000|2024-02-22 09:50:00|17837|17825|17836|17824|17842.7|17830.7|17835|17823|0
1708595700000|2024-02-22 09:55:00|17835.9|17823.9|17838.4|17826.4|17842.3|17830.3|17833.5|17821.5|0
1708596000000|2024-02-22 10:00:00|17838.9|17826.9|17836.9|17824.9|17842.7|17830.7|17834.4|17822.4|0
1708596300000|2024-02-22 10:05:00|17837.2|17825.2|17841.4|17829.4|17844.7|17832.7|17836.3|17824.3|0
1708596600000|2024-02-22 10:10:00|17841.5|17829.5|17838.7|17826.7|17843.4|17831.4|17836.2|17824.2|0
1708596900000|2024-02-22 10:15:00|17838.8|17826.8|17832.8|17820.8|17840.9|17828.9|17831.9|17819.9|0
1708597200000|2024-02-22 10:20:00|17832.9|17820.9|17826.2|17814.2|17836.2|17824.2|17825.7|17813.7|0
1708597500000|2024-02-22 10:25:00|17825.9|17813.9|17829|17817|17830.9|17818.9|17823.9|17811.9|0
1708597800000|2024-02-22 10:30:00|17830.3|17818.3|17839.3|17827.3|17840.3|17828.3|17830.2|17818.2|0
1708598100000|2024-02-22 10:35:00|17839.2|17827.2|17838.9|17826.9|17840.7|17828.7|17830.9|17818.9|0
1708598400000|2024-02-22 10:40:00|17839|17827|17846.7|17834.7|17847.8|17835.8|17838.5|17826.5|0
1708598700000|2024-02-22 10:45:00|17846.5|17834.5|17843.7|17831.7|17847.2|17835.2|17840.2|17828.2|0
1708599000000|2024-02-22 10:50:00|17843.8|17831.8|17844.7|17832.7|17845.3|17833.3|17838.4|17826.4|0
1708599300000|2024-02-22 10:55:00|17844.9|17832.9|17843.7|17831.7|17845.8|17833.8|17839.8|17827.8|0
1708599600000|2024-02-22 11:00:00|17843.4|17831.4|17836.5|17824.5|17844.2|17832.2|17834.4|17822.4|0
1708599900000|2024-02-22 11:05:00|17837.7|17825.7|17832.9|17820.9|17839.9|17827.9|17832|17820|0
1708600200000|2024-02-22 11:10:00|17832.7|17820.7|17847.3|17835.3|17848.7|17836.7|17832.4|17820.4|0
1708600500000|2024-02-22 11:15:00|17846.9|17834.9|17867.5|17855.5|17868.2|17856.2|17846.2|17834.2|0
1708600800000|2024-02-22 11:20:00|17867.7|17855.7|17871.7|17859.7|17879.4|17867.4|17866.7|17854.7|0
1708601100000|2024-02-22 11:25:00|17872.2|17860.2|17864.7|17852.7|17872.8|17860.8|17862.9|17850.9|0
1708601400000|2024-02-22 11:30:00|17865.2|17853.2|17863|17851|17865.7|17853.7|17861.4|17849.4|0
1708601700000|2024-02-22 11:35:00|17862.7|17850.7|17864.5|17852.5|17870|17858|17862.7|17850.7|0
1708602000000|2024-02-22 11:40:00|17864.2|17852.2|17866.9|17854.9|17870.2|17858.2|17860.8|17848.8|0
1708602300000|2024-02-22 11:45:00|17868.7|17856.7|17866.8|17854.8|17871.7|17859.7|17866.7|17854.7|0
1708602600000|2024-02-22 11:50:00|17866.4|17854.4|17867.2|17855.2|17872.4|17860.4|17865.4|17853.4|0
1708602900000|2024-02-22 11:55:00|17867.4|17855.4|17863.7|17851.7|17867.9|17855.9|17860.7|17848.7|0
1708603200000|2024-02-22 12:00:00|17861.8|17849.8|17858.2|17846.2|17864.8|17852.8|17854.7|17842.7|0
1708603500000|2024-02-22 12:05:00|17858.3|17846.3|17852|17840|17861.7|17849.7|17849.7|17837.7|0
1708603800000|2024-02-22 12:10:00|17851.9|17839.9|17846.8|17834.8|17855.2|17843.2|17843.4|17831.4|0
1708604100000|2024-02-22 12:15:00|17846.5|17834.5|17844|17832|17846.7|17834.7|17835.9|17823.9|0
1708604400000|2024-02-22 12:20:00|17844.4|17832.4|17850.2|17838.2|17850.7|17838.7|17843.9|17831.9|0
1708604700000|2024-02-22 12:25:00|17850.3|17838.3|17848.7|17836.7|17856.3|17844.3|17847.3|17835.3|0
1708605000000|2024-02-22 12:30:00|17848.9|17836.9|17855.5|17843.5|17855.5|17843.5|17842|17830|0
1708605300000|2024-02-22 12:35:00|17855.4|17843.4|17854.8|17842.8|17858.4|17846.4|17848.9|17836.9|0
1708605600000|2024-02-22 12:40:00|17851.7|17839.7|17848|17836|17853.2|17841.2|17846.5|17834.5|0
1708605900000|2024-02-22 12:45:00|17847.8|17835.8|17847.5|17835.5|17851.7|17839.7|17843.9|17831.9|0
1708606200000|2024-02-22 12:50:00|17848.7|17836.7|17849.4|17837.4|17850.9|17838.9|17845.7|17833.7|0
1708606500000|2024-02-22 12:55:00|17848.8|17836.8|17842.4|17830.4|17852.3|17840.3|17842|17830|0
1708606800000|2024-02-22 13:00:00|17843.8|17831.8|17838.7|17826.7|17845.2|17833.2|17838|17826|0
1708607100000|2024-02-22 13:05:00|17839.4|17827.4|17844.2|17832.2|17846.2|17834.2|17839.4|17827.4|0
1708607400000|2024-02-22 13:10:00|17844.5|17832.5|17854.9|17842.9|17856.7|17844.7|17842.4|17830.4|0
1708607700000|2024-02-22 13:15:00|17855.2|17843.2|17852.3|17840.3|17862.3|17850.3|17851.4|17839.4|0
1708608000000|2024-02-22 13:20:00|17851.3|17839.3|17850.9|17838.9|17856.4|17844.4|17849.2|17837.2|0
1708608300000|2024-02-22 13:25:00|17850.7|17838.7|17844.2|17832.2|17850.7|17838.7|17842.3|17830.3|0
1708608600000|2024-02-22 13:30:00|17836.9|17824.9|17845.9|17833.9|17851.7|17839.7|17830.9|17818.9|0
1708608900000|2024-02-22 13:35:00|17845.7|17833.7|17848.9|17836.9|17855.9|17843.9|17845.7|17833.7|0
1708609200000|2024-02-22 13:40:00|17848.5|17836.5|17847.8|17835.8|17853.2|17841.2|17842.7|17830.7|0
1708609500000|2024-02-22 13:45:00|17848.4|17836.4|17852.4|17840.4|17854.3|17842.3|17844.7|17832.7|0
1708609800000|2024-02-22 13:50:00|17852.5|17840.5|17855.7|17843.7|17857.9|17845.9|17851.9|17839.9|0
1708610100000|2024-02-22 13:55:00|17855.3|17843.3|17852.4|17840.4|17857.4|17845.4|17846.3|17834.3|0
1708610400000|2024-02-22 14:00:00|17850.9|17838.9|17846.2|17834.2|17853.2|17841.2|17842.9|17830.9|0
1708610700000|2024-02-22 14:05:00|17845.7|17833.7|17837.5|17825.5|17848.8|17836.8|17835.8|17823.8|0
1708611000000|2024-02-22 14:10:00|17838.4|17826.4|17834.2|17822.2|17839.9|17827.9|17825.7|17813.7|0
1708611300000|2024-02-22 14:15:00|17834.5|17822.5|17830.2|17818.2|17839.3|17827.3|17827.7|17815.7|0
1708611600000|2024-02-22 14:20:00|17831.2|17819.2|17824.2|17812.2|17835|17823|17824.2|17812.2|0
1708611900000|2024-02-22 14:25:00|17827.8|17815.8|17850.4|17838.4|17850.4|17838.4|17827.8|17815.8|0
1708612200000|2024-02-22 14:30:00|17853.9|17841.9|17825.2|17813.2|17871.9|17859.9|17819.5|17807.5|0
1708612500000|2024-02-22 14:35:00|17828.4|17816.4|17846.5|17834.5|17846.5|17834.5|17820.2|17808.2|0
1708612800000|2024-02-22 14:40:00|17848.8|17836.8|17855.5|17843.5|17862.2|17850.2|17840|17828|0
1708613100000|2024-02-22 14:45:00|17855.7|17843.7|17899.9|17887.9|17903.2|17891.2|17855.7|17843.7|0
1708613400000|2024-02-22 14:50:00|17900.8|17888.8|17854.4|17842.4|17923.9|17911.9|17847.8|17835.8|0
1708613700000|2024-02-22 14:55:00|17855.7|17843.7|17874.6|17862.6|17874.9|17862.9|17855.7|17843.7|0
1708614000000|2024-02-22 15:00:00|17876.2|17864.2|17862.2|17850.2|17892.4|17880.4|17853.4|17841.4|0
1708614300000|2024-02-22 15:05:00|17863.7|17851.7|17890.1|17878.1|17903.4|17891.4|17860.2|17848.2|0
1708614600000|2024-02-22 15:10:00|17890.9|17878.9|17889.3|17877.3|17904.9|17892.9|17876.9|17864.9|0
1708614900000|2024-02-22 15:15:00|17890.4|17878.4|17883.7|17871.7|17903.8|17891.8|17878.3|17866.3|0
1708615200000|2024-02-22 15:20:00|17884.2|17872.2|17883.4|17871.4|17892.2|17880.2|17871.8|17859.8|0
1708615500000|2024-02-22 15:25:00|17885.2|17873.2|17910.7|17898.7|17911.4|17899.4|17873.9|17861.9|0
1708615800000|2024-02-22 15:30:00|17912.2|17900.2|17921.7|17909.7|17922.3|17910.3|17906.7|17894.7|0
1708616100000|2024-02-22 15:35:00|17923.3|17911.3|17898.2|17886.2|17928.8|17916.8|17896.7|17884.7|0
1708616400000|2024-02-22 15:40:00|17900|17888|17891|17879|17907.3|17895.3|17887.5|17875.5|0
1708616700000|2024-02-22 15:45:00|17890|17878|17856.5|17844.5|17891|17879|17853.2|17841.2|0
1708617000000|2024-02-22 15:50:00|17856.8|17844.8|17863.5|17851.5|17875.5|17863.5|17853.7|17841.7|0
1708617300000|2024-02-22 15:55:00|17864.2|17852.2|17869.6|17857.6|17874.5|17862.5|17860.5|17848.5|0
1708617600000|2024-02-22 16:00:00|17870.6|17858.6|17875|17863|17877.2|17865.2|17862.5|17850.5|0
1708617900000|2024-02-22 16:05:00|17874|17862|17886.7|17874.7|17899.5|17887.5|17872.5|17860.5|0
1708618200000|2024-02-22 16:10:00|17886|17874|17909.3|17897.3|17914.6|17902.6|17886|17874|0
1708618500000|2024-02-22 16:15:00|17910.2|17898.2|17926.7|17914.7|17932.3|17920.3|17904.8|17892.8|0
1708618800000|2024-02-22 16:20:00|17928|17916|17929.5|17917.5|17930.7|17918.7|17914.2|17902.2|0
1708619100000|2024-02-22 16:25:00|17930.2|17918.2|17911.6|17899.6|17930.2|17918.2|17911|17899|0
1708619400000|2024-02-22 16:30:00|17912.1|17900.1|17929|17917|17931|17919|17912.1|17900.1|0
1708619700000|2024-02-22 16:35:00|17929.5|17917.5|17928|17916|17937.3|17925.3|17916.2|17904.2|0
1708620000000|2024-02-22 16:40:00|17927.2|17915.2|17928.4|17916.4|17933.9|17921.9|17919.2|17907.2|0
1708620300000|2024-02-22 16:45:00|17929.9|17917.9|17910.9|17898.9|17931.4|17919.4|17900.4|17888.4|0
1708620600000|2024-02-22 16:50:00|17911.8|17899.8|17905.9|17893.9|17914|17902|17900.2|17888.2|0
1708620900000|2024-02-22 16:55:00|17907.4|17895.4|17907.9|17895.9|17911.9|17899.9|17901|17889|0
1708621200000|2024-02-22 17:00:00|17907|17895|17917.4|17905.4|17918.7|17906.7|17892.3|17880.3|0
1708621500000|2024-02-22 17:05:00|17915.3|17903.3|17929|17917|17930|17918|17915|17903|0
1708621800000|2024-02-22 17:10:00|17928.9|17916.9|17923|17911|17932.5|17920.5|17920.2|17908.2|0
1708622100000|2024-02-22 17:15:00|17922.3|17910.3|17934.7|17922.7|17935.2|17923.2|17914|17902|0
1708622400000|2024-02-22 17:20:00|17934.2|17922.2|17944|17932|17945.7|17933.7|17931.9|17919.9|0
1708622700000|2024-02-22 17:25:00|17943.8|17931.8|17944.2|17932.2|17946.7|17934.7|17933.2|17921.2|0
1708623000000|2024-02-22 17:30:00|17944.7|17932.7|17950.8|17938.8|17952|17940|17943.5|17931.5|0
1708623300000|2024-02-22 17:35:00|17950.9|17938.9|17943.7|17931.7|17952|17940|17941.9|17929.9|0
1708623600000|2024-02-22 17:40:00|17943.8|17931.8|17941.8|17929.8|17943.8|17931.8|17928.3|17916.3|0
1708623900000|2024-02-22 17:45:00|17942.3|17930.3|17947.7|17935.7|17950.4|17938.4|17939.7|17927.7|0
1708624200000|2024-02-22 17:50:00|17947.8|17935.8|17964.2|17952.2|17965.4|17953.4|17947.8|17935.8|0
1708624500000|2024-02-22 17:55:00|17964.9|17952.9|17974.3|17962.3|17974.3|17962.3|17959.4|17947.4|0
1708624800000|2024-02-22 18:00:00|17973.1|17961.1|17972.1|17960.1|17973.7|17961.7|17963.4|17951.4|0
1708625100000|2024-02-22 18:05:00|17972.4|17960.4|17976.9|17964.9|17979.6|17967.6|17968.2|17956.2|0
1708625400000|2024-02-22 18:10:00|17977.4|17965.4|17962.2|17950.2|17977.4|17965.4|17958.1|17946.1|0
1708625700000|2024-02-22 18:15:00|17962.4|17950.4|17972.1|17960.1|17978.2|17966.2|17962.4|17950.4|0
1708626000000|2024-02-22 18:20:00|17971.9|17959.9|17968.3|17956.3|17976.3|17964.3|17966.3|17954.3|0
1708626300000|2024-02-22 18:25:00|17968.7|17956.7|17977.3|17965.3|17982.6|17970.6|17965.4|17953.4|0
1708626600000|2024-02-22 18:30:00|17978.8|17966.8|17986.7|17974.7|17988.7|17976.7|17972.4|17960.4|0
1708626900000|2024-02-22 18:35:00|17987.7|17975.7|17990.6|17978.6|17992.3|17980.3|17983.2|17971.2|0
1708627200000|2024-02-22 18:40:00|17991.1|17979.1|18000.1|17988.1|18000.1|17988.1|17989.1|17977.1|0
1708627500000|2024-02-22 18:45:00|17999.9|17987.9|18002.3|17990.3|18007.8|17995.8|17999.1|17987.1|0
1708627800000|2024-02-22 18:50:00|18002.1|17990.1|18004.4|17992.4|18004.9|17992.9|17993.6|17981.6|0
1708628100000|2024-02-22 18:55:00|18004.9|17992.9|18007.9|17995.9|18010.6|17998.6|18003.2|17991.2|0
1708628400000|2024-02-22 19:00:00|18007.1|17995.1|18012.8|18000.8|18019.3|18007.3|18004.6|17992.6|0
1708628700000|2024-02-22 19:05:00|18013.6|18001.6|18009.1|17997.1|18018.8|18006.8|18006.6|17994.6|0
1708629000000|2024-02-22 19:10:00|18009.3|17997.3|18024.1|18012.1|18026.3|18014.3|18007.6|17995.6|0
1708629300000|2024-02-22 19:15:00|18023.6|18011.6|18022.7|18010.7|18029.4|18017.4|18021.8|18009.8|0
1708629600000|2024-02-22 19:20:00|18022.9|18010.9|18037.6|18025.6|18039.8|18027.8|18022.5|18010.5|0
1708629900000|2024-02-22 19:25:00|18037.8|18025.8|18040.1|18028.1|18041.4|18029.4|18033|18021|0
1708630200000|2024-02-22 19:30:00|18041.1|18029.1|18018.8|18006.8|18041.4|18029.4|18013.5|18001.5|0
1708630500000|2024-02-22 19:35:00|18019|18007|18018.3|18006.3|18027.5|18015.5|18014.9|18002.9|0
1708630800000|2024-02-22 19:40:00|18017.9|18005.9|18021.4|18009.4|18023.9|18011.9|18007.4|17995.4|0
1708631100000|2024-02-22 19:45:00|18021.8|18009.8|18013.9|18001.9|18023.5|18011.5|18012|18000|0
1708631400000|2024-02-22 19:50:00|18014.3|18002.3|18016|18004|18017.5|18005.5|18007.6|17995.6|0
1708631700000|2024-02-22 19:55:00|18016.3|18004.3|18005.3|17993.3|18019.1|18007.1|17990.9|17978.9|0
1708632000000|2024-02-22 20:00:00|18001.8|17989.8|18024.3|18012.3|18025.5|18013.5|17995.8|17983.8|0
1708632300000|2024-02-22 20:05:00|18022.9|18010.9|18018|18006|18032|18020|18016|18004|0
1708632600000|2024-02-22 20:10:00|18019|18007|18022|18010|18026.1|18014.1|18012.8|18000.8|0
1708632900000|2024-02-22 20:15:00|18021|18009|18031.6|18019.6|18031.9|18019.9|18019.5|18007.5|0
1708633200000|2024-02-22 20:20:00|18031.4|18019.4|18027.3|18015.3|18036.1|18024.1|18021.9|18009.9|0
1708633500000|2024-02-22 20:25:00|18027|18015|18013.5|18001.5|18031|18019|18012|18000|0
1708633800000|2024-02-22 20:30:00|18014.1|18002.1|18008.4|17996.4|18015.3|18003.3|17999.3|17987.3|0
1708634100000|2024-02-22 20:35:00|18007.6|17995.6|18029.3|18017.3|18030.3|18018.3|18005.3|17993.3|0
1708634400000|2024-02-22 20:40:00|18031.2|18019.2|18019.8|18007.8|18040.6|18028.6|18019.8|18007.8|0
1708634700000|2024-02-22 20:45:00|18018.7|18006.7|18019.3|18007.3|18023.1|18011.1|18014.3|18002.3|0
1708635000000|2024-02-22 20:50:00|18015.5|18003.5|18015.8|18003.8|18024.8|18012.8|18010.3|17998.3|0
1708635300000|2024-02-22 20:55:00|18024|18012|18000.5|17988.5|18030.6|18018.6|17998.7|17986.7|0
1708635600000|2024-02-22 21:00:00|18001|17989|17981.7|17969.7|18001|17989|17979.2|17967.2|0
1708635900000|2024-02-22 21:05:00|17979.5|17967.5|17983.1|17971.1|17987.5|17975.5|17977|17965|0
1708636200000|2024-02-22 21:10:00|17983|17971|17977.5|17965.5|17983.5|17971.5|17975|17963|0
1708636500000|2024-02-22 21:15:00|17976.6|17964.6|17973.5|17961.5|17979.9|17967.9|17968.2|17956.2|0
1708636800000|2024-02-22 21:20:00|17973.2|17961.2|17968.2|17956.2|17977|17965|17967.5|17955.5|0
1708637100000|2024-02-22 21:25:00|17968.6|17956.6|17970.4|17958.4|17971.7|17959.7|17964.9|17952.9|0
1708637400000|2024-02-22 21:30:00|17970.5|17958.5|17975.2|17963.2|17975.2|17963.2|17967.5|17955.5|0
1708637700000|2024-02-22 21:35:00|17975|17963|17976.6|17964.6|17977.1|17965.1|17973.4|17961.4|0
1708638000000|2024-02-22 21:40:00|17976.7|17964.7|17974.9|17962.9|17977.4|17965.4|17973.5|17961.5|0
1708638300000|2024-02-22 21:45:00|17974.7|17962.7|17978.7|17966.7|17979.2|17967.2|17972.4|17960.4|0
1708638600000|2024-02-22 21:50:00|17978.9|17966.9|17980.5|17968.5|17980.6|17968.6|17977.9|17965.9|0
1708638900000|2024-02-22 21:55:00|17979.4|17967.4|17979.7|17967.7|17982.7|17970.7|17979|17967|0
1708639200000|2024-02-22 22:00:00|17979.9|17967.9|17978.3|17966.3|17980.2|17968.2|17978.1|17966.1|0
1708639500000|2024-02-22 22:05:00|17978.2|17966.2|17978.7|17966.7|17978.8|17966.8|17978.2|17966.2|0
1708639800000|2024-02-22 22:10:00|17978.5|17966.5|17976.9|17964.9|17978.7|17966.7|17976.8|17964.8|0
1708640100000|2024-02-22 22:15:00|17976.8|17964.8|17979.6|17967.6|17980|17968|17976.8|17964.8|0
1708640400000|2024-02-22 22:20:00|17979.3|17967.3|17979.1|17967.1|17979.7|17967.7|17978.6|17966.6|0
1708640700000|2024-02-22 22:25:00|17979.2|17967.2|17977.7|17965.7|17979.2|17967.2|17977.5|17965.5|0
1708641000000|2024-02-22 22:30:00|17978.2|17966.2|17979.6|17967.6|17980.8|17968.8|17978.2|17966.2|0
1708641300000|2024-02-22 22:35:00|17979.7|17967.7|17977.8|17965.8|17979.9|17967.9|17977.8|17965.8|0
1708641600000|2024-02-22 22:40:00|17977.5|17965.5|17980.5|17968.5|17980.6|17968.6|17976.8|17964.8|0
1708641900000|2024-02-22 22:45:00|17980.4|17968.4|17981.5|17969.5|17981.6|17969.6|17980.4|17968.4|0
1708642200000|2024-02-22 22:50:00|17981.6|17969.6|17982|17970|17982.7|17970.7|17981.6|17969.6|0
1708642500000|2024-02-22 22:55:00|17982.2|17970.2|17983|17971|17983.5|17971.5|17982.1|17970.1|0
1708642800000|2024-02-22 23:00:00|17981.2|17969.2|17990.5|17978.5|17993.5|17981.5|17978.2|17966.2|0
1708643100000|2024-02-22 23:05:00|17990.6|17978.6|17982.7|17970.7|17990.6|17978.6|17977.8|17965.8|0
1708643400000|2024-02-22 23:10:00|17984|17972|17986.6|17974.6|17986.7|17974.7|17982.5|17970.5|0
1708643700000|2024-02-22 23:15:00|17986.7|17974.7|17987.7|17975.7|17990.8|17978.8|17986.1|17974.1|0
1708644000000|2024-02-22 23:20:00|17987.8|17975.8|17995|17983|17997.8|17985.8|17987.8|17975.8|0
1708644300000|2024-02-22 23:25:00|17994.8|17982.8|17997.7|17985.7|17999.5|17987.5|17993.5|17981.5|0
1708644600000|2024-02-22 23:30:00|17997.8|17985.8|18000|17988|18002.5|17990.5|17996.2|17984.2|0
1708644900000|2024-02-22 23:35:00|18000.1|17988.1|18006.3|17994.3|18006.3|17994.3|17998|17986|0
1708645200000|2024-02-22 23:40:00|18006.5|17994.5|18001.3|17989.3|18008|17996|18000.3|17988.3|0
1708645500000|2024-02-22 23:45:00|18001.5|17989.5|18001|17989|18004|17992|17999.3|17987.3|0
1708645800000|2024-02-22 23:50:00|18000.8|17988.8|17999.2|17987.2|18003.5|17991.5|17998.5|17986.5|0
1708646100000|2024-02-22 23:55:00|17999.3|17987.3|17999.8|17987.8|18001|17989|17998.6|17986.6|0
1708646400000|2024-02-23 00:00:00|18000|17988|17990.8|17978.8|18001.8|17989.8|17989.1|17977.1|0
1708646700000|2024-02-23 00:05:00|17990.7|17978.7|17988|17976|17991|17979|17984.5|17972.5|0
1708647000000|2024-02-23 00:10:00|17987.8|17975.8|17988.7|17976.7|17992.2|17980.2|17987.7|17975.7|0
1708647300000|2024-02-23 00:15:00|17988.8|17976.8|17989.5|17977.5|17993.1|17981.1|17988|17976|0
1708647600000|2024-02-23 00:20:00|17989.6|17977.6|17985.1|17973.1|17991.2|17979.2|17984.8|17972.8|0
1708647900000|2024-02-23 00:25:00|17985.2|17973.2|17989|17977|17990|17978|17984.7|17972.7|0
1708648200000|2024-02-23 00:30:00|17989.1|17977.1|17987.3|17975.3|17991.5|17979.5|17987.3|17975.3|0
1708648500000|2024-02-23 00:35:00|17982.6|17970.6|17983.5|17971.5|17987.2|17975.2|17974.8|17962.8|0
1708648800000|2024-02-23 00:40:00|17983.2|17971.2|17987.5|17975.5|17989.8|17977.8|17980.6|17968.6|0
1708649100000|2024-02-23 00:45:00|17987.3|17975.3|17983.5|17971.5|17987.6|17975.6|17982.7|17970.7|0
1708649400000|2024-02-23 00:50:00|17983.8|17971.8|17988.2|17976.2|17988.6|17976.6|17980.5|17968.5|0
1708649700000|2024-02-23 00:55:00|17988.5|17976.5|17986.2|17974.2|17989.7|17977.7|17986.1|17974.1|0
1708650000000|2024-02-23 01:00:00|17985.8|17973.8|17988.7|17976.7|17989.5|17977.5|17981.5|17969.5|0
1708650300000|2024-02-23 01:05:00|17988.8|17976.8|17992|17980|17992.2|17980.2|17985.7|17973.7|0
1708650600000|2024-02-23 01:10:00|17992.1|17980.1|17987.1|17975.1|17992.1|17980.1|17985.6|17973.6|0
1708650900000|2024-02-23 01:15:00|17987.3|17975.3|17985.6|17973.6|17987.3|17975.3|17984.2|17972.2|0
1708651200000|2024-02-23 01:20:00|17985.7|17973.7|17993.6|17981.6|17993.7|17981.7|17985.1|17973.1|0
1708651500000|2024-02-23 01:25:00|17993.8|17981.8|17992.2|17980.2|17993.8|17981.8|17989.5|17977.5|0
1708651800000|2024-02-23 01:30:00|17992|17980|17998.5|17986.5|18001.2|17989.2|17992|17980|0
1708652100000|2024-02-23 01:35:00|17998.6|17986.6|17998.6|17986.6|18007.3|17995.3|17996.2|17984.2|0
1708652400000|2024-02-23 01:40:00|17998.3|17986.3|18005|17993|18007.5|17995.5|17995.8|17983.8|0
1708652700000|2024-02-23 01:45:00|18004.7|17992.7|18001|17989|18006.6|17994.6|17999|17987|0
1708653000000|2024-02-23 01:50:00|18000.8|17988.8|17997.5|17985.5|18001|17989|17996.3|17984.3|0
1708653300000|2024-02-23 01:55:00|17997|17985|17998.7|17986.7|17999.3|17987.3|17995.2|17983.2|0
1708653600000|2024-02-23 02:00:00|17999.5|17987.5|18001.3|17989.3|18001.7|17989.7|17998.1|17986.1|0
1708653900000|2024-02-23 02:05:00|18001|17989|18005.2|17993.2|18005.2|17993.2|17999.7|17987.7|0
1708654200000|2024-02-23 02:10:00|18005|17993|18002|17990|18006.1|17994.1|18001.5|17989.5|0
1708654500000|2024-02-23 02:15:00|18002.1|17990.1|18001.6|17989.6|18002.2|17990.2|17997|17985|0
1708654800000|2024-02-23 02:20:00|18001.7|17989.7|18005.1|17993.1|18006.5|17994.5|18000.8|17988.8|0
1708655100000|2024-02-23 02:25:00|18005.2|17993.2|18003|17991|18005.6|17993.6|18001.3|17989.3|0
1708655400000|2024-02-23 02:30:00|18002.8|17990.8|18001.1|17989.1|18003.5|17991.5|17999.8|17987.8|0
1708655700000|2024-02-23 02:35:00|18001.3|17989.3|18004.2|17992.2|18004.6|17992.6|18000.3|17988.3|0
1708656000000|2024-02-23 02:40:00|18003.8|17991.8|18005.2|17993.2|18005.8|17993.8|18001.6|17989.6|0
1708656300000|2024-02-23 02:45:00|18005.1|17993.1|18003.2|17991.2|18005.5|17993.5|18002.5|17990.5|0
1708656600000|2024-02-23 02:50:00|18003.3|17991.3|18002.5|17990.5|18003.7|17991.7|18001.1|17989.1|0
1708656900000|2024-02-23 02:55:00|18002|17990|17999.5|17987.5|18003.5|17991.5|17998.7|17986.7|0
1708657200000|2024-02-23 03:00:00|17999.6|17987.6|18000.7|17988.7|18001.2|17989.2|17998|17986|0
1708657500000|2024-02-23 03:05:00|18001.2|17989.2|17995.7|17983.7|18003|17991|17994.7|17982.7|0
1708657800000|2024-02-23 03:10:00|17995.8|17983.8|18000.5|17988.5|18000.5|17988.5|17995.5|17983.5|0
1708658100000|2024-02-23 03:15:00|18000.6|17988.6|18001|17989|18003.5|17991.5|17999.5|17987.5|0
1708658400000|2024-02-23 03:20:00|18001.3|17989.3|18002.3|17990.3|18004.5|17992.5|18001.3|17989.3|0
1708658700000|2024-02-23 03:25:00|18002.5|17990.5|18001.6|17989.6|18003.5|17991.5|18001|17989|0
1708659000000|2024-02-23 03:30:00|18001.7|17989.7|18002.8|17990.8|18003.5|17991.5|18001|17989|0
1708659300000|2024-02-23 03:35:00|18002.7|17990.7|18003.7|17991.7|18005.6|17993.6|18002.1|17990.1|0
1708659600000|2024-02-23 03:40:00|18003.6|17991.6|18004.8|17992.8|18006.1|17994.1|18002|17990|0
1708659900000|2024-02-23 03:45:00|18004.6|17992.6|18000.8|17988.8|18006.1|17994.1|18000.5|17988.5|0
1708660200000|2024-02-23 03:50:00|18001|17989|18002.6|17990.6|18003|17991|18000.7|17988.7|0
1708660500000|2024-02-23 03:55:00|18002.3|17990.3|18003.2|17991.2|18003.7|17991.7|18001.6|17989.6|0
1708660800000|2024-02-23 04:00:00|18003|17991|18001.6|17989.6|18003.2|17991.2|18001.1|17989.1|0
1708661100000|2024-02-23 04:05:00|18001.3|17989.3|18001.2|17989.2|18002|17990|18001|17989|0
1708661400000|2024-02-23 04:10:00|18001.3|17989.3|18002.7|17990.7|18002.8|17990.8|18000.6|17988.6|0
1708661700000|2024-02-23 04:15:00|18002.8|17990.8|18004.3|17992.3|18004.3|17992.3|18002|17990|0
1708662000000|2024-02-23 04:20:00|18004.1|17992.1|18004.7|17992.7|18005.8|17993.8|18004|17992|0
1708662300000|2024-02-23 04:25:00|18004.6|17992.6|18006|17994|18006.1|17994.1|18003.8|17991.8|0
1708662600000|2024-02-23 04:30:00|18005.8|17993.8|18007|17995|18008|17996|18004.6|17992.6|0
1708662900000|2024-02-23 04:35:00|18006.8|17994.8|18005.5|17993.5|18007.2|17995.2|18005.1|17993.1|0
1708663200000|2024-02-23 04:40:00|18005.6|17993.6|18005|17993|18006|17994|18004.1|17992.1|0
1708663500000|2024-02-23 04:45:00|18005.2|17993.2|18008.2|17996.2|18008.3|17996.3|18004.7|17992.7|0
1708663800000|2024-02-23 04:50:00|18008.3|17996.3|18006.3|17994.3|18009.3|17997.3|18006.3|17994.3|0
1708664100000|2024-02-23 04:55:00|18006.1|17994.1|18008.6|17996.6|18009.5|17997.5|18006.1|17994.1|0
1708664400000|2024-02-23 05:00:00|18008.5|17996.5|18004.7|17992.7|18008.8|17996.8|18004.3|17992.3|0
1708664700000|2024-02-23 05:05:00|18004.8|17992.8|18006.6|17994.6|18007.5|17995.5|18004.7|17992.7|0
1708665000000|2024-02-23 05:10:00|18006.5|17994.5|18011.7|17999.7|18012.2|18000.2|18006.5|17994.5|0
1708665300000|2024-02-23 05:15:00|18011.8|17999.8|18008.1|17996.1|18012.6|18000.6|18007.5|17995.5|0
1708665600000|2024-02-23 05:20:00|18008.2|17996.2|18011.7|17999.7|18012.1|18000.1|18007.5|17995.5|0
1708665900000|2024-02-23 05:25:00|18011.6|17999.6|18011.2|17999.2|18011.8|17999.8|18008.6|17996.6|0
1708666200000|2024-02-23 05:30:00|18011|17999|18007.6|17995.6|18011.7|17999.7|18006.8|17994.8|0
1708666500000|2024-02-23 05:35:00|18008|17996|18005.3|17993.3|18008.5|17996.5|18005.1|17993.1|0
1708666800000|2024-02-23 05:40:00|18005.5|17993.5|18005.7|17993.7|18007.3|17995.3|18004.2|17992.2|0
1708667100000|2024-02-23 05:45:00|18005.8|17993.8|18007.5|17995.5|18008|17996|18004.7|17992.7|0
1708667400000|2024-02-23 05:50:00|18007.2|17995.2|18004.8|17992.8|18007.6|17995.6|18001.7|17989.7|0
1708667700000|2024-02-23 05:55:00|18004.5|17992.5|18008.6|17996.6|18009|17997|18004.3|17992.3|0
1708668000000|2024-02-23 06:00:00|18008.5|17996.5|18012.5|18000.5|18013.3|18001.3|18007.8|17995.8|0
1708668300000|2024-02-23 06:05:00|18012.2|18000.2|18009.1|17997.1|18012.8|18000.8|18008.1|17996.1|0
1708668600000|2024-02-23 06:10:00|18009|17997|18009.2|17997.2|18010.8|17998.8|18008|17996|0
1708668900000|2024-02-23 06:15:00|18009.5|17997.5|18011.2|17999.2|18011.2|17999.2|18007.7|17995.7|0
1708669200000|2024-02-23 06:20:00|18011|17999|18006.5|17994.5|18012.5|18000.5|18004.3|17992.3|0
1708669500000|2024-02-23 06:25:00|18006.2|17994.2|18007.2|17995.2|18007.7|17995.7|18003.7|17991.7|0
1708669800000|2024-02-23 06:30:00|18007.3|17995.3|18002|17990|18007.5|17995.5|18002|17990|0
1708670100000|2024-02-23 06:35:00|18002.1|17990.1|18001|17989|18004.8|17992.8|18000.2|17988.2|0
1708670400000|2024-02-23 06:40:00|18000.7|17988.7|17999.3|17987.3|18000.8|17988.8|17994.1|17982.1|0
1708670700000|2024-02-23 06:45:00|17999.2|17987.2|17997.8|17985.8|18000.5|17988.5|17996.6|17984.6|0
1708671000000|2024-02-23 06:50:00|17998|17986|18001.6|17989.6|18001.6|17989.6|17997.5|17985.5|0
1708671300000|2024-02-23 06:55:00|18002.1|17990.1|18001.8|17989.8|18010.1|17998.1|18001.5|17989.5|0
1708671600000|2024-02-23 07:00:00|18000.5|17988.5|17994.2|17982.2|18000.5|17988.5|17988|17976|0
1708671900000|2024-02-23 07:05:00|17993.2|17981.2|17992.5|17980.5|17994.5|17982.5|17990.5|17978.5|0
1708672200000|2024-02-23 07:10:00|17992.3|17980.3|17995|17983|17995.2|17983.2|17987.1|17975.1|0
1708672500000|2024-02-23 07:15:00|17994.8|17982.8|17996.8|17984.8|17999.7|17987.7|17993.8|17981.8|0
1708672800000|2024-02-23 07:20:00|17997|17985|17994.2|17982.2|17998.1|17986.1|17993.7|17981.7|0
1708673100000|2024-02-23 07:25:00|17994.3|17982.3|17993.2|17981.2|17995.3|17983.3|17991.6|17979.6|0
1708673400000|2024-02-23 07:30:00|17993.5|17981.5|17995.5|17983.5|17997.8|17985.8|17993.5|17981.5|0
1708673700000|2024-02-23 07:35:00|17996.2|17984.2|17994|17982|17998.1|17986.1|17994|17982|0
1708674000000|2024-02-23 07:40:00|17994.7|17982.7|17996.1|17984.1|17996.8|17984.8|17991|17979|0
1708674300000|2024-02-23 07:45:00|17996.2|17984.2|18001.6|17989.6|18003.2|17991.2|17996.2|17984.2|0
1708674600000|2024-02-23 07:50:00|18001.5|17989.5|18006.7|17994.7|18007|17995|18001|17989|0
1708674900000|2024-02-23 07:55:00|18006.8|17994.8|18003.2|17991.2|18008.5|17996.5|18002|17990|0
1708675200000|2024-02-23 08:00:00|18003.5|17991.5|17991.7|17979.7|18003.5|17991.5|17991.7|17979.7|0
1708675500000|2024-02-23 08:05:00|17991.2|17979.2|17982.8|17970.8|17994.3|17982.3|17973.3|17961.3|0
1708675800000|2024-02-23 08:10:00|17983.3|17971.3|17989|17977|17990.1|17978.1|17982.5|17970.5|0
1708676100000|2024-02-23 08:15:00|17988.7|17976.7|17986.6|17974.6|17990.3|17978.3|17984.2|17972.2|0
1708676400000|2024-02-23 08:20:00|17986.3|17974.3|17990.7|17978.7|17992.1|17980.1|17985.2|17973.2|0
1708676700000|2024-02-23 08:25:00|17990.8|17978.8|17987|17975|17990.8|17978.8|17984.2|17972.2|0
1708677000000|2024-02-23 08:30:00|17986.7|17974.7|17991.5|17979.5|17994.7|17982.7|17985.6|17973.6|0
1708677300000|2024-02-23 08:35:00|17991|17979|17991.7|17979.7|17994|17982|17986.2|17974.2|0
1708677600000|2024-02-23 08:40:00|17991.8|17979.8|17986.7|17974.7|17998.5|17986.5|17986.7|17974.7|0
1708677900000|2024-02-23 08:45:00|17987.7|17975.7|17986|17974|17990.7|17978.7|17982.7|17970.7|0
1708678200000|2024-02-23 08:50:00|17986.2|17974.2|17980.8|17968.8|17986.2|17974.2|17977.3|17965.3|0
1708678500000|2024-02-23 08:55:00|17981|17969|17981.2|17969.2|17982.5|17970.5|17977|17965|0
1708678800000|2024-02-23 09:00:00|17980.7|17968.7|17977.7|17965.7|17981.8|17969.8|17976.5|17964.5|0
1708679100000|2024-02-23 09:05:00|17977.2|17965.2|17985.7|17973.7|17988.5|17976.5|17974.2|17962.2|0
1708679400000|2024-02-23 09:10:00|17986|17974|17982.7|17970.7|17987.2|17975.2|17980.2|17968.2|0
1708679700000|2024-02-23 09:15:00|17982.6|17970.6|17981.1|17969.1|17983.6|17971.6|17979|17967|0
1708680000000|2024-02-23 09:20:00|17981.5|17969.5|17975|17963|17981.5|17969.5|17973.3|17961.3|0
1708680300000|2024-02-23 09:25:00|17975.3|17963.3|17963.8|17951.8|17978.3|17966.3|17959.2|17947.2|0
1708680600000|2024-02-23 09:30:00|17963.2|17951.2|17962.6|17950.6|17966.7|17954.7|17960.7|17948.7|0
1708680900000|2024-02-23 09:35:00|17963.2|17951.2|17964.7|17952.7|17967.7|17955.7|17963|17951|0
1708681200000|2024-02-23 09:40:00|17964.5|17952.5|17964.7|17952.7|17966|17954|17962|17950|0
1708681500000|2024-02-23 09:45:00|17964.8|17952.8|17967.7|17955.7|17967.8|17955.8|17964|17952|0
1708681800000|2024-02-23 09:50:00|17967.6|17955.6|17978.2|17966.2|17978.5|17966.5|17966.7|17954.7|0
1708682100000|2024-02-23 09:55:00|17978.1|17966.1|17975.5|17963.5|17978.2|17966.2|17973.5|17961.5|0
1708682400000|2024-02-23 10:00:00|17975.2|17963.2|17970.8|17958.8|17975.7|17963.7|17970.6|17958.6|0
1708682700000|2024-02-23 10:05:00|17970.7|17958.7|17965.1|17953.1|17971.5|17959.5|17961.5|17949.5|0
1708683000000|2024-02-23 10:10:00|17965.2|17953.2|17969.7|17957.7|17972.2|17960.2|17964.2|17952.2|0
1708683300000|2024-02-23 10:15:00|17969.3|17957.3|17975.2|17963.2|17975.8|17963.8|17966.3|17954.3|0
1708683600000|2024-02-23 10:20:00|17975.3|17963.3|17974.5|17962.5|17978.5|17966.5|17972.7|17960.7|0
1708683900000|2024-02-23 10:25:00|17974.6|17962.6|17973|17961|17979.5|17967.5|17971.7|17959.7|0
1708684200000|2024-02-23 10:30:00|17973.2|17961.2|17974.1|17962.1|17976.2|17964.2|17972.5|17960.5|0
1708684500000|2024-02-23 10:35:00|17974.3|17962.3|17975.5|17963.5|17979|17967|17974.2|17962.2|0
1708684800000|2024-02-23 10:40:00|17975.6|17963.6|17984.5|17972.5|17985.2|17973.2|17975.6|17963.6|0
1708685100000|2024-02-23 10:45:00|17983.7|17971.7|17981.7|17969.7|17987|17975|17980.5|17968.5|0
1708685400000|2024-02-23 10:50:00|17982|17970|17986|17974|17987.5|17975.5|17981|17969|0
1708685700000|2024-02-23 10:55:00|17985.6|17973.6|17977.7|17965.7|17985.7|17973.7|17976.1|17964.1|0
1708686000000|2024-02-23 11:00:00|17978|17966|17982.2|17970.2|17982.6|17970.6|17973.2|17961.2|0
1708686300000|2024-02-23 11:05:00|17982.3|17970.3|17983|17971|17986.6|17974.6|17982.3|17970.3|0
1708686600000|2024-02-23 11:10:00|17982.8|17970.8|17986|17974|17987.2|17975.2|17980.8|17968.8|0
1708686900000|2024-02-23 11:15:00|17985.8|17973.8|17986|17974|17986.5|17974.5|17980.7|17968.7|0
1708687200000|2024-02-23 11:20:00|17985.3|17973.3|17989.8|17977.8|17990.1|17978.1|17984.8|17972.8|0
1708687500000|2024-02-23 11:25:00|17990|17978|17983.2|17971.2|17990.5|17978.5|17982.6|17970.6|0
1708687800000|2024-02-23 11:30:00|17983.5|17971.5|17988.2|17976.2|17989.2|17977.2|17980.5|17968.5|0
1708688100000|2024-02-23 11:35:00|17988.3|17976.3|17985|17973|17988.5|17976.5|17984|17972|0
1708688400000|2024-02-23 11:40:00|17984.8|17972.8|17989.2|17977.2|17991.5|17979.5|17984.1|17972.1|0
1708688700000|2024-02-23 11:45:00|17990.2|17978.2|17991.2|17979.2|17992.8|17980.8|17987.7|17975.7|0
1708689000000|2024-02-23 11:50:00|17991|17979|17993|17981|17993.7|17981.7|17989.7|17977.7|0
1708689300000|2024-02-23 11:55:00|17992.8|17980.8|17995.3|17983.3|17995.7|17983.7|17987.7|17975.7|0
1708689600000|2024-02-23 12:00:00|17996|17984|17992.2|17980.2|18000.2|17988.2|17991|17979|0
1708689900000|2024-02-23 12:05:00|17992.1|17980.1|17992|17980|17997|17985|17990.5|17978.5|0
1708690200000|2024-02-23 12:10:00|17991.8|17979.8|17990.5|17978.5|17994.2|17982.2|17989.1|17977.1|0
1708690500000|2024-02-23 12:15:00|17990.6|17978.6|17985.2|17973.2|17991.1|17979.1|17981.2|17969.2|0
1708690800000|2024-02-23 12:20:00|17984.5|17972.5|17991.2|17979.2|17991.2|17979.2|17981|17969|0
1708691100000|2024-02-23 12:25:00|17989.7|17977.7|17996|17984|17998|17986|17988.7|17976.7|0
1708691400000|2024-02-23 12:30:00|17995.6|17983.6|18001.2|17989.2|18003.7|17991.7|17995.1|17983.1|0
1708691700000|2024-02-23 12:35:00|18000.8|17988.8|18001.1|17989.1|18004.5|17992.5|17999.7|17987.7|0
1708692000000|2024-02-23 12:40:00|18001|17989|17994.7|17982.7|18001.5|17989.5|17994|17982|0
1708692300000|2024-02-23 12:45:00|17994.2|17982.2|18000.1|17988.1|18000.1|17988.1|17992|17980|0
1708692600000|2024-02-23 12:50:00|18000.2|17988.2|17999.6|17987.6|18001.7|17989.7|17996.6|17984.6|0
1708692900000|2024-02-23 12:55:00|17999.7|17987.7|18000.7|17988.7|18002.2|17990.2|17995.2|17983.2|0
1708693200000|2024-02-23 13:00:00|18001.5|17989.5|17996.2|17984.2|18001.5|17989.5|17991|17979|0
1708693500000|2024-02-23 13:05:00|17996.3|17984.3|18009|17997|18010|17998|17996.1|17984.1|0
1708693800000|2024-02-23 13:10:00|18009.2|17997.2|18008.5|17996.5|18010|17998|18004.5|17992.5|0
1708694100000|2024-02-23 13:15:00|18009.5|17997.5|18013|18001|18014.5|18002.5|18007|17995|0
1708694400000|2024-02-23 13:20:00|18013.5|18001.5|18019|18007|18019.5|18007.5|18013.5|18001.5|0
1708694700000|2024-02-23 13:25:00|18018.3|18006.3|18019.2|18007.2|18023.3|18011.3|18017.1|18005.1|0
1708695000000|2024-02-23 13:30:00|18018.8|18006.8|18031.7|18019.7|18032.7|18020.7|18014|18002|0
1708695300000|2024-02-23 13:35:00|18031.2|18019.2|18037.2|18025.2|18040.8|18028.8|18030.7|18018.7|0
1708695600000|2024-02-23 13:40:00|18037.6|18025.6|18024.6|18012.6|18039.2|18027.2|18013.7|18001.7|0
1708695900000|2024-02-23 13:45:00|18024.8|18012.8|18026|18014|18027|18015|18020.2|18008.2|0
1708696200000|2024-02-23 13:50:00|18025.7|18013.7|18030.8|18018.8|18036.7|18024.7|18025.7|18013.7|0
1708696500000|2024-02-23 13:55:00|18030.2|18018.2|18032.5|18020.5|18034.7|18022.7|18022.7|18010.7|0
1708696800000|2024-02-23 14:00:00|18031.7|18019.7|18042.3|18030.3|18043|18031|18031.2|18019.2|0
1708697100000|2024-02-23 14:05:00|18043|18031|18047.8|18035.8|18049.6|18037.6|18035|18023|0
1708697400000|2024-02-23 14:10:00|18047.7|18035.7|18046|18034|18049.7|18037.7|18041.1|18029.1|0
1708697700000|2024-02-23 14:15:00|18046.7|18034.7|18055.7|18043.7|18057.2|18045.2|18045.5|18033.5|0
1708698000000|2024-02-23 14:20:00|18056.7|18044.7|18060.8|18048.8|18071.3|18059.3|18055.7|18043.7|0
1708698300000|2024-02-23 14:25:00|18067|18055|18064.5|18052.5|18071.1|18059.1|18060|18048|0
1708698600000|2024-02-23 14:30:00|18064.3|18052.3|18093.5|18081.5|18098.3|18086.3|18056.7|18044.7|0
1708698900000|2024-02-23 14:35:00|18095.7|18083.7|18088|18076|18102.6|18090.6|18085.2|18073.2|0
1708699200000|2024-02-23 14:40:00|18088.7|18076.7|18098.2|18086.2|18098.7|18086.7|18075.2|18063.2|0
1708699500000|2024-02-23 14:45:00|18100.5|18088.5|18068.2|18056.2|18102|18090|18065.7|18053.7|0
1708699800000|2024-02-23 14:50:00|18072.6|18060.6|18078.7|18066.7|18080.7|18068.7|18062|18050|0
1708700100000|2024-02-23 14:55:00|18080.1|18068.1|18037.9|18025.9|18080.1|18068.1|18019.6|18007.6|0
1708700400000|2024-02-23 15:00:00|18038.7|18026.7|18047.3|18035.3|18048.8|18036.8|18012.3|18000.3|0
1708700700000|2024-02-23 15:05:00|18044.1|18032.1|18026.1|18014.1|18045.3|18033.3|18025.1|18013.1|0
1708701000000|2024-02-23 15:10:00|18023.8|18011.8|18039.2|18027.2|18044.2|18032.2|18016.6|18004.6|0
1708701300000|2024-02-23 15:15:00|18041.1|18029.1|18031.9|18019.9|18047.1|18035.1|18022.2|18010.2|0
1708701600000|2024-02-23 15:20:00|18033.4|18021.4|18022.8|18010.8|18041.5|18029.5|18003.5|17991.5|0
1708701900000|2024-02-23 15:25:00|18022.9|18010.9|18007.9|17995.9|18035.7|18023.7|18006.7|17994.7|0
1708702200000|2024-02-23 15:30:00|18006.4|17994.4|18017.5|18005.5|18025.8|18013.8|17997|17985|0
1708702500000|2024-02-23 15:35:00|18016.8|18004.8|18026.4|18014.4|18027|18015|18003.4|17991.4|0
1708702800000|2024-02-23 15:40:00|18025.4|18013.4|17986.2|17974.2|18031.3|18019.3|17981.7|17969.7|0
1708703100000|2024-02-23 15:45:00|17987.9|17975.9|17993.4|17981.4|18003.4|17991.4|17986.7|17974.7|0
1708703400000|2024-02-23 15:50:00|17993|17981|17999.3|17987.3|18013.4|18001.4|17992.9|17980.9|0
1708703700000|2024-02-23 15:55:00|17999.9|17987.9|17976.4|17964.4|18005.2|17993.2|17972.8|17960.8|0
1708704000000|2024-02-23 16:00:00|17979.8|17967.8|17923.7|17911.7|17984.7|17972.7|17918.9|17906.9|0
1708704300000|2024-02-23 16:05:00|17922.9|17910.9|17927.7|17915.7|17940.7|17928.7|17918.4|17906.4|0
1708704600000|2024-02-23 16:10:00|17926.2|17914.2|17926.4|17914.4|17937.2|17925.2|17905.5|17893.5|0
1708704900000|2024-02-23 16:15:00|17925.4|17913.4|17934.4|17922.4|17944.7|17932.7|17918.4|17906.4|0
1708705200000|2024-02-23 16:20:00|17933.3|17921.3|17948.8|17936.8|17953.2|17941.2|17933.3|17921.3|0
1708705500000|2024-02-23 16:25:00|17946.9|17934.9|17965.7|17953.7|17969.7|17957.7|17946.9|17934.9|0
1708705800000|2024-02-23 16:30:00|17966.9|17954.9|17973.4|17961.4|17974.4|17962.4|17946.4|17934.4|0
1708706100000|2024-02-23 16:35:00|17972.7|17960.7|17975.2|17963.2|17976.7|17964.7|17964.7|17952.7|0
1708706400000|2024-02-23 16:40:00|17975.1|17963.1|17969.8|17957.8|17975.6|17963.6|17958.5|17946.5|0
1708706700000|2024-02-23 16:45:00|17968.8|17956.8|17959.5|17947.5|17969.5|17957.5|17957.7|17945.7|0
1708707000000|2024-02-23 16:50:00|17959.1|17947.1|17976.6|17964.6|17979.3|17967.3|17955.1|17943.1|0
1708707300000|2024-02-23 16:55:00|17976.1|17964.1|17994.6|17982.6|17995.3|17983.3|17975.8|17963.8|0
1708707600000|2024-02-23 17:00:00|17994.5|17982.5|18002.1|17990.1|18007.3|17995.3|17989.6|17977.6|0
1708707900000|2024-02-23 17:05:00|18003.7|17991.7|18008.8|17996.8|18013.1|18001.1|17994.8|17982.8|0
1708708200000|2024-02-23 17:10:00|18007.3|17995.3|18005.6|17993.6|18020.6|18008.6|18002.5|17990.5|0
1708708500000|2024-02-23 17:15:00|18006.1|17994.1|17993.1|17981.1|18008.6|17996.6|17983.1|17971.1|0
1708708800000|2024-02-23 17:20:00|17993.3|17981.3|17995.5|17983.5|18002.5|17990.5|17992.1|17980.1|0
1708709100000|2024-02-23 17:25:00|17995|17983|17977.6|17965.6|17995.5|17983.5|17965.8|17953.8|0
1708709400000|2024-02-23 17:30:00|17978.1|17966.1|17977.7|17965.7|17979|17967|17952.8|17940.8|0
1708709700000|2024-02-23 17:35:00|17977.8|17965.8|17994.6|17982.6|17996.6|17984.6|17973.1|17961.1|0
1708710000000|2024-02-23 17:40:00|17994.3|17982.3|17985.1|17973.1|17995.8|17983.8|17965.6|17953.6|0
1708710300000|2024-02-23 17:45:00|17985.8|17973.8|17994.2|17982.2|17996.3|17984.3|17981.3|17969.3|0
1708710600000|2024-02-23 17:50:00|17994.3|17982.3|17994.6|17982.6|18001.1|17989.1|17984.2|17972.2|0
1708710900000|2024-02-23 17:55:00|17995.2|17983.2|18000.6|17988.6|18001.1|17989.1|17985.3|17973.3|0
1708711200000|2024-02-23 18:00:00|18001.2|17989.2|17997.5|17985.5|18002.8|17990.8|17989.7|17977.7|0
1708711500000|2024-02-23 18:05:00|17997.7|17985.7|17996.7|17984.7|18008.7|17996.7|17996.2|17984.2|0
1708711800000|2024-02-23 18:10:00|17998.8|17986.8|18007.6|17995.6|18011.5|17999.5|17997.5|17985.5|0
1708712100000|2024-02-23 18:15:00|18007|17995|18016.2|18004.2|18016.7|18004.7|18003.1|17991.1|0
1708712400000|2024-02-23 18:20:00|18016.5|18004.5|18016.2|18004.2|18019.8|18007.8|18011.5|17999.5|0
1708712700000|2024-02-23 18:25:00|18016.1|18004.1|18011.6|17999.6|18016.6|18004.6|18008.5|17996.5|0
1708713000000|2024-02-23 18:30:00|18012|18000|18016.1|18004.1|18017.2|18005.2|17996.5|17984.5|0
1708713300000|2024-02-23 18:35:00|18017|18005|18004.7|17992.7|18017|18005|17998.7|17986.7|0
1708713600000|2024-02-23 18:40:00|18005.8|17993.8|17996.7|17984.7|18011.2|17999.2|17991|17979|0
1708713900000|2024-02-23 18:45:00|17997.3|17985.3|18002.3|17990.3|18006.7|17994.7|17991.3|17979.3|0
1708714200000|2024-02-23 18:50:00|18002.6|17990.6|17993.8|17981.8|18004.7|17992.7|17986.2|17974.2|0
1708714500000|2024-02-23 18:55:00|17993.2|17981.2|17995|17983|17997.5|17985.5|17988.5|17976.5|0
1708714800000|2024-02-23 19:00:00|17995.5|17983.5|17976.3|17964.3|17996.5|17984.5|17971.3|17959.3|0
1708715100000|2024-02-23 19:05:00|17975.7|17963.7|17978.5|17966.5|17993.5|17981.5|17974.2|17962.2|0
1708715400000|2024-02-23 19:10:00|17978|17966|17966.8|17954.8|17978.1|17966.1|17962.8|17950.8|0
1708715700000|2024-02-23 19:15:00|17967.8|17955.8|17964|17952|17977.1|17965.1|17960.7|17948.7|0
1708716000000|2024-02-23 19:20:00|17962.5|17950.5|17952.9|17940.9|17971.5|17959.5|17951|17939|0
1708716300000|2024-02-23 19:25:00|17952.7|17940.7|17954.2|17942.2|17961.2|17949.2|17947.4|17935.4|0
1708716600000|2024-02-23 19:30:00|17955.1|17943.1|17974.4|17962.4|17974.9|17962.9|17951.2|17939.2|0
1708716900000|2024-02-23 19:35:00|17974.6|17962.6|17979.1|17967.1|17981.6|17969.6|17963|17951|0
1708717200000|2024-02-23 19:40:00|17981.1|17969.1|17970.1|17958.1|17981.1|17969.1|17962.1|17950.1|0
1708717500000|2024-02-23 19:45:00|17969.9|17957.9|17969.9|17957.9|17974.1|17962.1|17964.4|17952.4|0
1708717800000|2024-02-23 19:50:00|17969.6|17957.6|17973.4|17961.4|17980.1|17968.1|17961.4|17949.4|0
1708718100000|2024-02-23 19:55:00|17973.1|17961.1|17972.7|17960.7|17976.7|17964.7|17967.6|17955.6|0
1708718400000|2024-02-23 20:00:00|17972.9|17960.9|17973.7|17961.7|17977.9|17965.9|17964.9|17952.9|0
1708718700000|2024-02-23 20:05:00|17974.1|17962.1|17945.6|17933.6|17974.5|17962.5|17943.5|17931.5|0
1708719000000|2024-02-23 20:10:00|17945.9|17933.9|17937.2|17925.2|17948.7|17936.7|17934.6|17922.6|0
1708719300000|2024-02-23 20:15:00|17936.9|17924.9|17950.6|17938.6|17957|17945|17934.5|17922.5|0
1708719600000|2024-02-23 20:20:00|17951.1|17939.1|17946.4|17934.4|17951.9|17939.9|17943.6|17931.6|0
1708719900000|2024-02-23 20:25:00|17946.1|17934.1|17930.6|17918.6|17950.6|17938.6|17926.2|17914.2|0
1708720200000|2024-02-23 20:30:00|17930.9|17918.9|17939.9|17927.9|17941.1|17929.1|17923|17911|0
1708720500000|2024-02-23 20:35:00|17938|17926|17953.1|17941.1|17960.6|17948.6|17932.4|17920.4|0
1708720800000|2024-02-23 20:40:00|17952.3|17940.3|17953.2|17941.2|17959.5|17947.5|17949.2|17937.2|0
1708721100000|2024-02-23 20:45:00|17954|17942|17963.1|17951.1|17966.5|17954.5|17949.2|17937.2|0
1708721400000|2024-02-23 20:50:00|17969.6|17957.6|17965.1|17953.1|17973|17961|17959.3|17947.3|0
1708721700000|2024-02-23 20:55:00|17957.6|17945.6|17942.8|17930.8|17962.8|17950.8|17942.8|17930.8|0
1708722000000|2024-02-23 21:00:00|17942.1|17930.1|17928.5|17916.5|17943.5|17931.5|17921.8|17909.8|0
1708722300000|2024-02-23 21:05:00|17927.7|17915.7|17924.2|17912.2|17928|17916|17919.7|17907.7|0
1708722600000|2024-02-23 21:10:00|17924|17912|17918.2|17906.2|17926.8|17914.8|17918.2|17906.2|0
1708722900000|2024-02-23 21:15:00|17918.3|17906.3|17916.5|17904.5|17918.8|17906.8|17913.7|17901.7|0
1708723200000|2024-02-23 21:20:00|17916.7|17904.7|17919.3|17907.3|17923.2|17911.2|17916.5|17904.5|0
1708723500000|2024-02-23 21:25:00|17919.5|17907.5|17925.1|17913.1|17926.2|17914.2|17918|17906|0
1708723800000|2024-02-23 21:30:00|17925|17913|17925.7|17913.7|17927.3|17915.3|17924.2|17912.2|0
1708724100000|2024-02-23 21:35:00|17925.8|17913.8|17928.2|17916.2|17928.7|17916.7|17923.7|17911.7|0
1708724400000|2024-02-23 21:40:00|17928.3|17916.3|17928.1|17916.1|17929.2|17917.2|17925.7|17913.7|0
1708724700000|2024-02-23 21:45:00|17928|17916|17925.2|17913.2|17928.8|17916.8|17925.1|17913.1|0
1708725000000|2024-02-23 21:50:00|17925.5|17913.5|17923.1|17911.1|17926.2|17914.2|17922.7|17910.7|0
1708725300000|2024-02-23 21:55:00|17923|17911|17916.9|17904.9|17924.1|17912.1|17916.7|17904.7|0
1708761600000|2024-02-24 08:00:00|17919.8|17907.8|17919.8|17907.8|17919.8|17907.8|17919.8|17907.8|0
1708762200000|2024-02-24 08:10:00|17919.2|17907.2|17919.2|17907.2|17919.2|17907.2|17919.2|17907.2|0
1708770000000|2024-02-24 10:20:00|17919.7|17907.7|17919.7|17907.7|17919.7|17907.7|17919.7|17907.7|0
1708796400000|2024-02-24 17:40:00|17922.6|17910.6|17922.6|17910.6|17922.6|17910.6|17922.6|17910.6|0
1708799100000|2024-02-24 18:25:00|17916.8|17904.8|17916.8|17904.8|17916.8|17904.8|17916.8|17904.8|0
1708814400000|2024-02-24 22:40:00|17916.7|17904.7|17916.7|17904.7|17916.7|17904.7|17916.7|17904.7|0
1708848300000|2024-02-25 08:05:00|17916.9|17904.9|17916.9|17904.9|17916.9|17904.9|17916.9|17904.9|0
1708851900000|2024-02-25 09:05:00|17915.9|17903.9|17915.9|17903.9|17915.9|17903.9|17915.9|17903.9|0
1708894800000|2024-02-25 21:00:00|17915.7|17903.7|17915.7|17903.7|17915.7|17903.7|17915.7|17903.7|0
1708898400000|2024-02-25 22:00:00|17917.4|17905.4|17918.6|17906.6|17918.6|17906.6|17917.4|17905.4|0
1708902000000|2024-02-25 23:00:00|17916.9|17904.9|17919.5|17907.5|17924.9|17912.9|17903.2|17891.2|0
1708902300000|2024-02-25 23:05:00|17919.7|17907.7|17939.8|17927.8|17939.8|17927.8|17918.8|17906.8|0
1708902600000|2024-02-25 23:10:00|17940.3|17928.3|17934.4|17922.4|17940.5|17928.5|17932.5|17920.5|0
1708902900000|2024-02-25 23:15:00|17935.5|17923.5|17938.3|17926.3|17939|17927|17934.5|17922.5|0
1708903200000|2024-02-25 23:20:00|17935.3|17923.3|17939|17927|17939.4|17927.4|17931.8|17919.8|0
1708903500000|2024-02-25 23:25:00|17938.8|17926.8|17937.2|17925.2|17941.8|17929.8|17936|17924|0
1708903800000|2024-02-25 23:30:00|17937.4|17925.4|17943.9|17931.9|17946.4|17934.4|17937.4|17925.4|0
1708904100000|2024-02-25 23:35:00|17943.7|17931.7|17943|17931|17947.7|17935.7|17942.3|17930.3|0
1708904400000|2024-02-25 23:40:00|17943.2|17931.2|17945.3|17933.3|17947.4|17935.4|17942.9|17930.9|0
1708904700000|2024-02-25 23:45:00|17945.7|17933.7|17940.4|17928.4|17945.7|17933.7|17939.4|17927.4|0
1708905000000|2024-02-25 23:50:00|17940.8|17928.8|17942.9|17930.9|17945|17933|17940.8|17928.8|0
1708905300000|2024-02-25 23:55:00|17943|17931|17941.9|17929.9|17944.2|17932.2|17941.4|17929.4|0
1708905600000|2024-02-26 00:00:00|17941.7|17929.7|17921.4|17909.4|17943.7|17931.7|17916.3|17904.3|0
1708905900000|2024-02-26 00:05:00|17921.8|17909.8|17917.5|17905.5|17923.5|17911.5|17913.8|17901.8|0
1708906200000|2024-02-26 00:10:00|17917.7|17905.7|17922.9|17910.9|17929|17917|17917.7|17905.7|0
1708906500000|2024-02-26 00:15:00|17923|17911|17920|17908|17928.2|17916.2|17918.9|17906.9|0
1708906800000|2024-02-26 00:20:00|17919.9|17907.9|17917.4|17905.4|17920.8|17908.8|17914|17902|0
1708907100000|2024-02-26 00:25:00|17917.5|17905.5|17919|17907|17919.7|17907.7|17914.8|17902.8|0
1708907400000|2024-02-26 00:30:00|17918.9|17906.9|17921.2|17909.2|17922.5|17910.5|17918.7|17906.7|0
1708907700000|2024-02-26 00:35:00|17921|17909|17917.5|17905.5|17922.2|17910.2|17916.8|17904.8|0
1708908000000|2024-02-26 00:40:00|17917.4|17905.4|17912.9|17900.9|17919.7|17907.7|17907.8|17895.8|0
1708908300000|2024-02-26 00:45:00|17912.4|17900.4|17898.4|17886.4|17912.7|17900.7|17895.8|17883.8|0
1708908600000|2024-02-26 00:50:00|17897.8|17885.8|17895.5|17883.5|17899.9|17887.9|17885.2|17873.2|0
1708908900000|2024-02-26 00:55:00|17895.4|17883.4|17889.2|17877.2|17895.5|17883.5|17881.7|17869.7|0
1708909200000|2024-02-26 01:00:00|17889.4|17877.4|17895.7|17883.7|17895.7|17883.7|17885.9|17873.9|0
1708909500000|2024-02-26 01:05:00|17895.8|17883.8|17889|17877|17896.5|17884.5|17884.2|17872.2|0
1708909800000|2024-02-26 01:10:00|17889.2|17877.2|17891.3|17879.3|17893.7|17881.7|17882.4|17870.4|0
1708910100000|2024-02-26 01:15:00|17891.4|17879.4|17893.2|17881.2|17893.2|17881.2|17886|17874|0
1708910400000|2024-02-26 01:20:00|17893.7|17881.7|17904.8|17892.8|17904.8|17892.8|17893.7|17881.7|0
1708910700000|2024-02-26 01:25:00|17904.3|17892.3|17905.5|17893.5|17906.9|17894.9|17903.2|17891.2|0
1708911000000|2024-02-26 01:30:00|17905.4|17893.4|17912.5|17900.5|17916|17904|17904.9|17892.9|0
1708911300000|2024-02-26 01:35:00|17912.4|17900.4|17913.5|17901.5|17913.8|17901.8|17906.8|17894.8|0
1708911600000|2024-02-26 01:40:00|17913.4|17901.4|17913.9|17901.9|17916.7|17904.7|17912|17900|0
1708911900000|2024-02-26 01:45:00|17914.9|17902.9|17912.5|17900.5|17916.4|17904.4|17910.9|17898.9|0
1708912200000|2024-02-26 01:50:00|17912.7|17900.7|17901.3|17889.3|17913.2|17901.2|17900.7|17888.7|0
1708912500000|2024-02-26 01:55:00|17901.5|17889.5|17898.8|17886.8|17909.8|17897.8|17897.2|17885.2|0
1708912800000|2024-02-26 02:00:00|17898.5|17886.5|17906.8|17894.8|17908.9|17896.9|17894.8|17882.8|0
1708913100000|2024-02-26 02:05:00|17906.9|17894.9|17905.7|17893.7|17909.2|17897.2|17904.7|17892.7|0
1708913400000|2024-02-26 02:10:00|17905.8|17893.8|17910.9|17898.9|17912.2|17900.2|17904.3|17892.3|0
1708913700000|2024-02-26 02:15:00|17910.7|17898.7|17911|17899|17914.4|17902.4|17910.2|17898.2|0
1708914000000|2024-02-26 02:20:00|17911.2|17899.2|17911.2|17899.2|17912.2|17900.2|17906.2|17894.2|0
1708914300000|2024-02-26 02:25:00|17910.8|17898.8|17912.5|17900.5|17913.2|17901.2|17909.5|17897.5|0
1708914600000|2024-02-26 02:30:00|17912.3|17900.3|17908.8|17896.8|17914.2|17902.2|17906.5|17894.5|0
1708914900000|2024-02-26 02:35:00|17908.7|17896.7|17913.9|17901.9|17914.9|17902.9|17907.2|17895.2|0
1708915200000|2024-02-26 02:40:00|17913.7|17901.7|17923.5|17911.5|17923.7|17911.7|17913.5|17901.5|0
1708915500000|2024-02-26 02:45:00|17923.8|17911.8|17914.7|17902.7|17923.8|17911.8|17914.7|17902.7|0
1708915800000|2024-02-26 02:50:00|17914.8|17902.8|17907.8|17895.8|17916.4|17904.4|17905.7|17893.7|0
1708916100000|2024-02-26 02:55:00|17907.9|17895.9|17912.2|17900.2|17912.8|17900.8|17907.9|17895.9|0
1708916400000|2024-02-26 03:00:00|17911.9|17899.9|17907.5|17895.5|17912.4|17900.4|17903.9|17891.9|0
1708916700000|2024-02-26 03:05:00|17907.7|17895.7|17906.8|17894.8|17907.7|17895.7|17903.4|17891.4|0
1708917000000|2024-02-26 03:10:00|17906.7|17894.7|17907.2|17895.2|17907.8|17895.8|17905|17893|0
1708917300000|2024-02-26 03:15:00|17907.3|17895.3|17909.5|17897.5|17911.9|17899.9|17906.9|17894.9|0
1708917600000|2024-02-26 03:20:00|17909.4|17897.4|17906.8|17894.8|17909.9|17897.9|17906.7|17894.7|0
1708917900000|2024-02-26 03:25:00|17906.9|17894.9|17906.9|17894.9|17908.4|17896.4|17906.2|17894.2|0
1708918200000|2024-02-26 03:30:00|17907|17895|17909.9|17897.9|17910.5|17898.5|17906.8|17894.8|0
1708918500000|2024-02-26 03:35:00|17909.8|17897.8|17909.7|17897.7|17910.7|17898.7|17908.4|17896.4|0
1708918800000|2024-02-26 03:40:00|17909.9|17897.9|17907.7|17895.7|17910.4|17898.4|17907.7|17895.7|0
1708919100000|2024-02-26 03:45:00|17909.2|17897.2|17909.9|17897.9|17912|17900|17908.9|17896.9|0
1708919400000|2024-02-26 03:50:00|17909.8|17897.8|17912.7|17900.7|17914.2|17902.2|17909.7|17897.7|0
1708919700000|2024-02-26 03:55:00|17912.8|17900.8|17907.8|17895.8|17912.8|17900.8|17906.7|17894.7|0
1708920000000|2024-02-26 04:00:00|17907.9|17895.9|17908.2|17896.2|17912.4|17900.4|17906.5|17894.5|0
1708920300000|2024-02-26 04:05:00|17908|17896|17908.9|17896.9|17909.2|17897.2|17907.4|17895.4|0
1708920600000|2024-02-26 04:10:00|17908.8|17896.8|17908.5|17896.5|17910.4|17898.4|17908.2|17896.2|0
1708920900000|2024-02-26 04:15:00|17908.7|17896.7|17906.5|17894.5|17909.2|17897.2|17905.7|17893.7|0
1708921200000|2024-02-26 04:20:00|17906.4|17894.4|17905.7|17893.7|17908.3|17896.3|17905|17893|0
1708921500000|2024-02-26 04:25:00|17905.5|17893.5|17901.4|17889.4|17906.7|17894.7|17898.7|17886.7|0
1708921800000|2024-02-26 04:30:00|17901.3|17889.3|17903.7|17891.7|17905.2|17893.2|17899.4|17887.4|0
1708922100000|2024-02-26 04:35:00|17904|17892|17907.4|17895.4|17908.3|17896.3|17903.2|17891.2|0
1708922400000|2024-02-26 04:40:00|17907.2|17895.2|17908.4|17896.4|17908.4|17896.4|17906.8|17894.8|0
1708922700000|2024-02-26 04:45:00|17908.3|17896.3|17909.2|17897.2|17910.4|17898.4|17907.9|17895.9|0
1708923000000|2024-02-26 04:50:00|17909|17897|17908.4|17896.4|17909.7|17897.7|17907.5|17895.5|0
1708923300000|2024-02-26 04:55:00|17908.8|17896.8|17908.7|17896.7|17910|17898|17907.8|17895.8|0
1708923600000|2024-02-26 05:00:00|17908.8|17896.8|17909.9|17897.9|17911|17899|17907.2|17895.2|0
1708923900000|2024-02-26 05:05:00|17910|17898|17915.9|17903.9|17916.3|17904.3|17909.5|17897.5|0
1708924200000|2024-02-26 05:10:00|17915.3|17903.3|17913.9|17901.9|17915.9|17903.9|17912.7|17900.7|0
1708924500000|2024-02-26 05:15:00|17913.8|17901.8|17919.4|17907.4|17919.7|17907.7|17913.2|17901.2|0
1708924800000|2024-02-26 05:20:00|17919.2|17907.2|17917.7|17905.7|17920.8|17908.8|17915.7|17903.7|0
1708925100000|2024-02-26 05:25:00|17917.2|17905.2|17916.5|17904.5|17917.8|17905.8|17915.2|17903.2|0
1708925400000|2024-02-26 05:30:00|17916.4|17904.4|17917.7|17905.7|17917.7|17905.7|17914.7|17902.7|0
1708925700000|2024-02-26 05:35:00|17917.8|17905.8|17918.3|17906.3|17919.8|17907.8|17916.5|17904.5|0
1708926000000|2024-02-26 05:40:00|17918.2|17906.2|17914.8|17902.8|17920|17908|17914.5|17902.5|0
1708926300000|2024-02-26 05:45:00|17914.7|17902.7|17917.7|17905.7|17917.8|17905.8|17912.2|17900.2|0
1708926600000|2024-02-26 05:50:00|17917.5|17905.5|17909.4|17897.4|17917.5|17905.5|17908.9|17896.9|0
1708926900000|2024-02-26 05:55:00|17909.9|17897.9|17912.2|17900.2|17912.7|17900.7|17909.5|17897.5|0
1708927200000|2024-02-26 06:00:00|17912.7|17900.7|17916.5|17904.5|17917.2|17905.2|17912|17900|0
1708927500000|2024-02-26 06:05:00|17916.7|17904.7|17911.3|17899.3|17916.7|17904.7|17911.3|17899.3|0
1708927800000|2024-02-26 06:10:00|17911.5|17899.5|17910.4|17898.4|17914.9|17902.9|17909.2|17897.2|0
1708928100000|2024-02-26 06:15:00|17910.3|17898.3|17909|17897|17910.3|17898.3|17905.5|17893.5|0
1708928400000|2024-02-26 06:20:00|17909.2|17897.2|17908.2|17896.2|17911.7|17899.7|17906.8|17894.8|0
1708928700000|2024-02-26 06:25:00|17908|17896|17909.4|17897.4|17909.8|17897.8|17905.7|17893.7|0
1708929000000|2024-02-26 06:30:00|17908.9|17896.9|17902.2|17890.2|17910.7|17898.7|17901.3|17889.3|0
1708929300000|2024-02-26 06:35:00|17901.7|17889.7|17901.4|17889.4|17907.2|17895.2|17893.5|17881.5|0
1708929600000|2024-02-26 06:40:00|17901.9|17889.9|17900.4|17888.4|17902.2|17890.2|17896.3|17884.3|0
1708929900000|2024-02-26 06:45:00|17900.5|17888.5|17892|17880|17900.5|17888.5|17889.5|17877.5|0
1708930200000|2024-02-26 06:50:00|17892.3|17880.3|17900.4|17888.4|17902|17890|17889.7|17877.7|0
1708930500000|2024-02-26 06:55:00|17901|17889|17900.7|17888.7|17902|17890|17897.8|17885.8|0
1708930800000|2024-02-26 07:00:00|17901.3|17889.3|17901.3|17889.3|17901.8|17889.8|17894.8|17882.8|0
1708931100000|2024-02-26 07:05:00|17901.2|17889.2|17897.8|17885.8|17902.5|17890.5|17894.7|17882.7|0
1708931400000|2024-02-26 07:10:00|17897.9|17885.9|17902.8|17890.8|17905.2|17893.2|17897.2|17885.2|0
1708931700000|2024-02-26 07:15:00|17903.4|17891.4|17892.2|17880.2|17904.5|17892.5|17891|17879|0
1708932000000|2024-02-26 07:20:00|17891.7|17879.7|17894.8|17882.8|17895.9|17883.9|17889.2|17877.2|0
1708932300000|2024-02-26 07:25:00|17894.9|17882.9|17904.8|17892.8|17905.7|17893.7|17894.4|17882.4|0
1708932600000|2024-02-26 07:30:00|17905.2|17893.2|17903.4|17891.4|17907.4|17895.4|17901.2|17889.2|0
1708932900000|2024-02-26 07:35:00|17904.4|17892.4|17904.7|17892.7|17906.7|17894.7|17902.7|17890.7|0
1708933200000|2024-02-26 07:40:00|17905|17893|17906.7|17894.7|17909|17897|17904.8|17892.8|0
1708933500000|2024-02-26 07:45:00|17906.5|17894.5|17902.7|17890.7|17908.4|17896.4|17900.2|17888.2|0
1708933800000|2024-02-26 07:50:00|17901.8|17889.8|17902.2|17890.2|17903.7|17891.7|17897.4|17885.4|0
1708934100000|2024-02-26 07:55:00|17901.8|17889.8|17902.2|17890.2|17907.7|17895.7|17901.8|17889.8|0
1708934400000|2024-02-26 08:00:00|17901.5|17889.5|17911|17899|17914.5|17902.5|17901.5|17889.5|0
1708934700000|2024-02-26 08:05:00|17910.9|17898.9|17912.3|17900.3|17917.3|17905.3|17909.9|17897.9|0
1708935000000|2024-02-26 08:10:00|17912.7|17900.7|17907.8|17895.8|17915.8|17903.8|17906.9|17894.9|0
1708935300000|2024-02-26 08:15:00|17907.5|17895.5|17915.4|17903.4|17915.4|17903.4|17907.5|17895.5|0
1708935600000|2024-02-26 08:20:00|17914.9|17902.9|17917.2|17905.2|17918.2|17906.2|17912.3|17900.3|0
1708935900000|2024-02-26 08:25:00|17917.3|17905.3|17915.4|17903.4|17919.5|17907.5|17913.4|17901.4|0
1708936200000|2024-02-26 08:30:00|17915.7|17903.7|17918.7|17906.7|17924|17912|17915.7|17903.7|0
1708936500000|2024-02-26 08:35:00|17917.7|17905.7|17915.8|17903.8|17921.4|17909.4|17914.3|17902.3|0
1708936800000|2024-02-26 08:40:00|17916|17904|17926.9|17914.9|17927.7|17915.7|17914|17902|0
1708937100000|2024-02-26 08:45:00|17927.7|17915.7|17930.2|17918.2|17930.9|17918.9|17922|17910|0
1708937400000|2024-02-26 08:50:00|17929.8|17917.8|17922.7|17910.7|17930.9|17918.9|17921|17909|0
1708937700000|2024-02-26 08:55:00|17922.5|17910.5|17923|17911|17925.7|17913.7|17920.7|17908.7|0
1708938000000|2024-02-26 09:00:00|17923.7|17911.7|17923.7|17911.7|17928.9|17916.9|17922.9|17910.9|0
1708938300000|2024-02-26 09:05:00|17923.4|17911.4|17905.9|17893.9|17923.4|17911.4|17905.9|17893.9|0
1708938600000|2024-02-26 09:10:00|17905|17893|17911|17899|17912.5|17900.5|17904.3|17892.3|0
1708938900000|2024-02-26 09:15:00|17911.2|17899.2|17916.8|17904.8|17919.9|17907.9|17908.4|17896.4|0
1708939200000|2024-02-26 09:20:00|17917.2|17905.2|17922.4|17910.4|17923.7|17911.7|17916.9|17904.9|0
1708939500000|2024-02-26 09:25:00|17922.5|17910.5|17927.9|17915.9|17929.5|17917.5|17922.3|17910.3|0
1708939800000|2024-02-26 09:30:00|17927.8|17915.8|17932.2|17920.2|17932.2|17920.2|17926.8|17914.8|0
1708940100000|2024-02-26 09:35:00|17931.9|17919.9|17936.2|17924.2|17939.2|17927.2|17930.7|17918.7|0
1708940400000|2024-02-26 09:40:00|17936.3|17924.3|17939.7|17927.7|17940|17928|17932.7|17920.7|0
1708940700000|2024-02-26 09:45:00|17939.3|17927.3|17943.9|17931.9|17944.2|17932.2|17937.7|17925.7|0
1708941000000|2024-02-26 09:50:00|17943.8|17931.8|17946.2|17934.2|17947.9|17935.9|17943.4|17931.4|0
1708941300000|2024-02-26 09:55:00|17946|17934|17951|17939|17952.4|17940.4|17945.8|17933.8|0
1708941600000|2024-02-26 10:00:00|17950.9|17938.9|17945.2|17933.2|17951.2|17939.2|17942.7|17930.7|0
1708941900000|2024-02-26 10:05:00|17945.5|17933.5|17943.3|17931.3|17950.5|17938.5|17942.9|17930.9|0
1708942200000|2024-02-26 10:10:00|17943.8|17931.8|17945|17933|17945.4|17933.4|17942.3|17930.3|0
1708942500000|2024-02-26 10:15:00|17944.9|17932.9|17947.4|17935.4|17948.9|17936.9|17943.9|17931.9|0
1708942800000|2024-02-26 10:20:00|17947.7|17935.7|17943.8|17931.8|17948.2|17936.2|17943.3|17931.3|0
1708943100000|2024-02-26 10:25:00|17943.7|17931.7|17955.8|17943.8|17956.7|17944.7|17942.9|17930.9|0
1708943400000|2024-02-26 10:30:00|17955.5|17943.5|17948.4|17936.4|17955.7|17943.7|17946|17934|0
1708943700000|2024-02-26 10:35:00|17948.5|17936.5|17950.5|17938.5|17952.7|17940.7|17947.7|17935.7|0
1708944000000|2024-02-26 10:40:00|17950.7|17938.7|17957.7|17945.7|17957.9|17945.9|17950.5|17938.5|0
1708944300000|2024-02-26 10:45:00|17957.4|17945.4|17953.7|17941.7|17959.7|17947.7|17952.8|17940.8|0
1708944600000|2024-02-26 10:50:00|17953.4|17941.4|17952.2|17940.2|17956.2|17944.2|17950.2|17938.2|0
1708944900000|2024-02-26 10:55:00|17951.8|17939.8|17952.9|17940.9|17953.2|17941.2|17946.4|17934.4|0
1708945200000|2024-02-26 11:00:00|17953.2|17941.2|17950.5|17938.5|17954.2|17942.2|17946.8|17934.8|0
1708945500000|2024-02-26 11:05:00|17950.4|17938.4|17949.7|17937.7|17950.4|17938.4|17945.7|17933.7|0
1708945800000|2024-02-26 11:10:00|17949.8|17937.8|17951.7|17939.7|17952.8|17940.8|17949.7|17937.7|0
1708946100000|2024-02-26 11:15:00|17951.8|17939.8|17959|17947|17961.7|17949.7|17951.7|17939.7|0
1708946400000|2024-02-26 11:20:00|17958.9|17946.9|17958.4|17946.4|17961.7|17949.7|17955.8|17943.8|0
1708946700000|2024-02-26 11:25:00|17958.5|17946.5|17962.4|17950.4|17963.5|17951.5|17956.9|17944.9|0
1708947000000|2024-02-26 11:30:00|17962|17950|17957|17945|17962.5|17950.5|17953.4|17941.4|0
1708947300000|2024-02-26 11:35:00|17956.9|17944.9|17957|17945|17957.8|17945.8|17953.7|17941.7|0
1708947600000|2024-02-26 11:40:00|17957.4|17945.4|17957.7|17945.7|17961.3|17949.3|17957.4|17945.4|0
1708947900000|2024-02-26 11:45:00|17957.4|17945.4|17948.4|17936.4|17957.4|17945.4|17948|17936|0
1708948200000|2024-02-26 11:50:00|17948.2|17936.2|17943|17931|17948.2|17936.2|17941|17929|0
1708948500000|2024-02-26 11:55:00|17942.9|17930.9|17948.7|17936.7|17949.2|17937.2|17942.9|17930.9|0
1708948800000|2024-02-26 12:00:00|17948.3|17936.3|17935.9|17923.9|17951.5|17939.5|17935.4|17923.4|0
1708949100000|2024-02-26 12:05:00|17936.2|17924.2|17938.2|17926.2|17942.7|17930.7|17934.9|17922.9|0
1708949400000|2024-02-26 12:10:00|17938.8|17926.8|17939|17927|17941.7|17929.7|17935.7|17923.7|0
1708949700000|2024-02-26 12:15:00|17939.2|17927.2|17946.7|17934.7|17946.9|17934.9|17934.8|17922.8|0
1708950000000|2024-02-26 12:20:00|17946.9|17934.9|17951.7|17939.7|17952.4|17940.4|17946.9|17934.9|0
1708950300000|2024-02-26 12:25:00|17951.8|17939.8|17947.8|17935.8|17951.8|17939.8|17944.2|17932.2|0
1708950600000|2024-02-26 12:30:00|17947.5|17935.5|17943.9|17931.9|17948.8|17936.8|17941.4|17929.4|0
1708950900000|2024-02-26 12:35:00|17942.7|17930.7|17942.8|17930.8|17950|17938|17941.4|17929.4|0
1708951200000|2024-02-26 12:40:00|17942.7|17930.7|17938.7|17926.7|17944.9|17932.9|17935.9|17923.9|0
1708951500000|2024-02-26 12:45:00|17938.8|17926.8|17937.4|17925.4|17942.2|17930.2|17937.3|17925.3|0
1708951800000|2024-02-26 12:50:00|17937.9|17925.9|17942.7|17930.7|17944.9|17932.9|17935.2|17923.2|0
1708952100000|2024-02-26 12:55:00|17942.5|17930.5|17937.5|17925.5|17943.5|17931.5|17937.5|17925.5|0
1708952400000|2024-02-26 13:00:00|17938|17926|17935.7|17923.7|17943.7|17931.7|17934.7|17922.7|0
1708952700000|2024-02-26 13:05:00|17935.2|17923.2|17948.8|17936.8|17948.8|17936.8|17932.9|17920.9|0
1708953000000|2024-02-26 13:10:00|17950.2|17938.2|17955.2|17943.2|17955.4|17943.4|17947|17935|0
1708953300000|2024-02-26 13:15:00|17955.4|17943.4|17959.7|17947.7|17960.9|17948.9|17950.8|17938.8|0
1708953600000|2024-02-26 13:20:00|17959.8|17947.8|17970.2|17958.2|17971.2|17959.2|17959.8|17947.8|0
1708953900000|2024-02-26 13:25:00|17970.3|17958.3|17965.2|17953.2|17971.3|17959.3|17962.4|17950.4|0
1708954200000|2024-02-26 13:30:00|17965.7|17953.7|17977.2|17965.2|17980.7|17968.7|17965.2|17953.2|0
1708954500000|2024-02-26 13:35:00|17976.9|17964.9|17980.8|17968.8|17982.2|17970.2|17973.9|17961.9|0
1708954800000|2024-02-26 13:40:00|17980.7|17968.7|17982.7|17970.7|17987.3|17975.3|17979.9|17967.9|0
1708955100000|2024-02-26 13:45:00|17982.9|17970.9|17973.9|17961.9|17983.5|17971.5|17972.9|17960.9|0
1708955400000|2024-02-26 13:50:00|17974.4|17962.4|17973.4|17961.4|17974.9|17962.9|17971.2|17959.2|0
1708955700000|2024-02-26 13:55:00|17973.3|17961.3|17974.8|17962.8|17976.9|17964.9|17971.4|17959.4|0
1708956000000|2024-02-26 14:00:00|17974.7|17962.7|17970.2|17958.2|17975.4|17963.4|17968.9|17956.9|0
1708956300000|2024-02-26 14:05:00|17969.9|17957.9|17967.4|17955.4|17971.2|17959.2|17963.9|17951.9|0
1708956600000|2024-02-26 14:10:00|17967.5|17955.5|17965.4|17953.4|17971.9|17959.9|17964.9|17952.9|0
1708956900000|2024-02-26 14:15:00|17965.5|17953.5|17963.2|17951.2|17966.2|17954.2|17961.4|17949.4|0
1708957200000|2024-02-26 14:20:00|17963.9|17951.9|17959.5|17947.5|17965.9|17953.9|17957.8|17945.8|0
1708957500000|2024-02-26 14:25:00|17957.2|17945.2|17976.3|17964.3|17976.3|17964.3|17956.2|17944.2|0
1708957800000|2024-02-26 14:30:00|17979|17967|17975.7|17963.7|18009|17997|17970.4|17958.4|0
1708958100000|2024-02-26 14:35:00|17978.7|17966.7|17985.2|17973.2|17992.9|17980.9|17968.4|17956.4|0
1708958400000|2024-02-26 14:40:00|17988.3|17976.3|17951.8|17939.8|17990.8|17978.8|17950.8|17938.8|0
1708958700000|2024-02-26 14:45:00|17952.8|17940.8|17954.4|17942.4|17963.2|17951.2|17926.4|17914.4|0
1708959000000|2024-02-26 14:50:00|17954.2|17942.2|17959.6|17947.6|17964.4|17952.4|17941.7|17929.7|0
1708959300000|2024-02-26 14:55:00|17961|17949|17947.6|17935.6|17962.1|17950.1|17938.6|17926.6|0
1708959600000|2024-02-26 15:00:00|17945.7|17933.7|17957|17945|17958.1|17946.1|17932.2|17920.2|0
1708959900000|2024-02-26 15:05:00|17959.7|17947.7|17968.6|17956.6|17976.6|17964.6|17956.6|17944.6|0
1708960200000|2024-02-26 15:10:00|17971|17959|17960.1|17948.1|17977.2|17965.2|17955.6|17943.6|0
1708960500000|2024-02-26 15:15:00|17957.7|17945.7|17987.2|17975.2|17987.6|17975.6|17955.6|17943.6|0
1708960800000|2024-02-26 15:20:00|17986.9|17974.9|17984.8|17972.8|17996.3|17984.3|17977.6|17965.6|0
1708961100000|2024-02-26 15:25:00|17985.3|17973.3|17983.6|17971.6|18003.6|17991.6|17981.1|17969.1|0
1708961400000|2024-02-26 15:30:00|17985.1|17973.1|17996.8|17984.8|17996.9|17984.9|17971.1|17959.1|0
1708961700000|2024-02-26 15:35:00|17998|17986|17987.1|17975.1|18002.3|17990.3|17985.9|17973.9|0
1708962000000|2024-02-26 15:40:00|17986.9|17974.9|17996.6|17984.6|17999.5|17987.5|17976.1|17964.1|0
1708962300000|2024-02-26 15:45:00|17996.9|17984.9|17989|17977|18002.8|17990.8|17989|17977|0
1708962600000|2024-02-26 15:50:00|17990.1|17978.1|17993.4|17981.4|18000|17988|17985.3|17973.3|0
1708962900000|2024-02-26 15:55:00|17993.8|17981.8|17980.3|17968.3|17997|17985|17979.4|17967.4|0
1708963200000|2024-02-26 16:00:00|17980.9|17968.9|17981|17969|17992.9|17980.9|17973.4|17961.4|0
1708963500000|2024-02-26 16:05:00|17981.4|17969.4|17971.9|17959.9|17981.8|17969.8|17954.6|17942.6|0
1708963800000|2024-02-26 16:10:00|17972.1|17960.1|17973.1|17961.1|17985.6|17973.6|17967.5|17955.5|0
1708964100000|2024-02-26 16:15:00|17973.6|17961.6|17980.6|17968.6|17989.9|17977.9|17971.4|17959.4|0
1708964400000|2024-02-26 16:20:00|17980.1|17968.1|17962.5|17950.5|17984.8|17972.8|17962.1|17950.1|0
1708964700000|2024-02-26 16:25:00|17963.3|17951.3|17980.6|17968.6|17981.1|17969.1|17956|17944|0
1708965000000|2024-02-26 16:30:00|17980.1|17968.1|17984.1|17972.1|17992.8|17980.8|17977.3|17965.3|0
1708965300000|2024-02-26 16:35:00|17983.4|17971.4|17997.8|17985.8|18000.6|17988.6|17981.3|17969.3|0
1708965600000|2024-02-26 16:40:00|17997.4|17985.4|18002.3|17990.3|18003.2|17991.2|17994.3|17982.3|0
1708965900000|2024-02-26 16:45:00|18003.2|17991.2|18004.6|17992.6|18008.2|17996.2|17998.7|17986.7|0
1708966200000|2024-02-26 16:50:00|18004.7|17992.7|18016.2|18004.2|18019.4|18007.4|18004.7|17992.7|0
1708966500000|2024-02-26 16:55:00|18016.3|18004.3|18006.4|17994.4|18016.4|18004.4|18005.4|17993.4|0
1708966800000|2024-02-26 17:00:00|18006.7|17994.7|17991.4|17979.4|18007.7|17995.7|17981.2|17969.2|0
1708967100000|2024-02-26 17:05:00|17991.3|17979.3|17988.1|17976.1|17997.9|17985.9|17987.4|17975.4|0
1708967400000|2024-02-26 17:10:00|17988.4|17976.4|18000.7|17988.7|18002.2|17990.2|17985.8|17973.8|0
1708967700000|2024-02-26 17:15:00|18001.8|17989.8|17994.2|17982.2|18002.4|17990.4|17994.2|17982.2|0
1708968000000|2024-02-26 17:20:00|17994.4|17982.4|18013.8|18001.8|18013.8|18001.8|17993.6|17981.6|0
1708968300000|2024-02-26 17:25:00|18014.1|18002.1|18010.7|17998.7|18018.1|18006.1|18005.6|17993.6|0
1708968600000|2024-02-26 17:30:00|18011.2|17999.2|18006.9|17994.9|18019.4|18007.4|18004.7|17992.7|0
1708968900000|2024-02-26 17:35:00|18006.6|17994.6|17997.4|17985.4|18007.7|17995.7|17994.7|17982.7|0
1708969200000|2024-02-26 17:40:00|17997.8|17985.8|17990.8|17978.8|18003.7|17991.7|17988.9|17976.9|0
1708969500000|2024-02-26 17:45:00|17991.2|17979.2|17989.2|17977.2|17995.1|17983.1|17983.4|17971.4|0
1708969800000|2024-02-26 17:50:00|17988.8|17976.8|17981.8|17969.8|17993.9|17981.9|17978.4|17966.4|0
1708970100000|2024-02-26 17:55:00|17980.9|17968.9|17987.9|17975.9|17990.6|17978.6|17979.2|17967.2|0
1708970400000|2024-02-26 18:00:00|17989.6|17977.6|17987.9|17975.9|17994.2|17982.2|17970.7|17958.7|0
1708970700000|2024-02-26 18:05:00|17988.3|17976.3|17996.8|17984.8|17999.7|17987.7|17984.4|17972.4|0
1708971000000|2024-02-26 18:10:00|17998.6|17986.6|17998.1|17986.1|18006.6|17994.6|17997.8|17985.8|0
1708971300000|2024-02-26 18:15:00|17997.8|17985.8|17977.3|17965.3|18001.7|17989.7|17977.3|17965.3|0
1708971600000|2024-02-26 18:20:00|17977.9|17965.9|17982.7|17970.7|17984.2|17972.2|17971.7|17959.7|0
1708971900000|2024-02-26 18:25:00|17980.7|17968.7|17961.1|17949.1|17981.8|17969.8|17956.7|17944.7|0
1708972200000|2024-02-26 18:30:00|17962.4|17950.4|17955.7|17943.7|17969.6|17957.6|17951.9|17939.9|0
1708972500000|2024-02-26 18:35:00|17957.1|17945.1|17961.3|17949.3|17961.8|17949.8|17943.7|17931.7|0
1708972800000|2024-02-26 18:40:00|17960.2|17948.2|17966.8|17954.8|17969.1|17957.1|17959.3|17947.3|0
1708973100000|2024-02-26 18:45:00|17966.7|17954.7|17964.9|17952.9|17974.1|17962.1|17962.9|17950.9|0
1708973400000|2024-02-26 18:50:00|17965.2|17953.2|17966.7|17954.7|17967.4|17955.4|17953.8|17941.8|0
1708973700000|2024-02-26 18:55:00|17967.4|17955.4|17976.8|17964.8|17977.4|17965.4|17965.2|17953.2|0
1708974000000|2024-02-26 19:00:00|17976.7|17964.7|17989.6|17977.6|17990.2|17978.2|17976.7|17964.7|0
1708974300000|2024-02-26 19:05:00|17988.9|17976.9|17989.4|17977.4|17997.6|17985.6|17986.6|17974.6|0
1708974600000|2024-02-26 19:10:00|17988.9|17976.9|17970.7|17958.7|17992.1|17980.1|17968.6|17956.6|0
1708974900000|2024-02-26 19:15:00|17971.4|17959.4|17978.3|17966.3|17980.2|17968.2|17971.3|17959.3|0
1708975200000|2024-02-26 19:20:00|17978.2|17966.2|17994.7|17982.7|17994.7|17982.7|17974.1|17962.1|0
1708975500000|2024-02-26 19:25:00|17997|17985|17991.2|17979.2|17997.5|17985.5|17987.5|17975.5|0
1708975800000|2024-02-26 19:30:00|17990.7|17978.7|17990.3|17978.3|18000.2|17988.2|17987.7|17975.7|0
1708976100000|2024-02-26 19:35:00|17989.9|17977.9|17988.3|17976.3|17993.4|17981.4|17978.8|17966.8|0
1708976400000|2024-02-26 19:40:00|17988.2|17976.2|17981.8|17969.8|17991.4|17979.4|17974.2|17962.2|0
1708976700000|2024-02-26 19:45:00|17980.5|17968.5|17982.9|17970.9|17988.2|17976.2|17975.7|17963.7|0
1708977000000|2024-02-26 19:50:00|17981.9|17969.9|17978.4|17966.4|17994.2|17982.2|17976|17964|0
1708977300000|2024-02-26 19:55:00|17977.9|17965.9|17974.9|17962.9|17985.2|17973.2|17973.9|17961.9|0
1708977600000|2024-02-26 20:00:00|17976.5|17964.5|17973.3|17961.3|17977.2|17965.2|17967.3|17955.3|0
1708977900000|2024-02-26 20:05:00|17974.2|17962.2|17980.4|17968.4|17981|17969|17966.5|17954.5|0
1708978200000|2024-02-26 20:10:00|17979.5|17967.5|17986.9|17974.9|17995.2|17983.2|17978.7|17966.7|0
1708978500000|2024-02-26 20:15:00|17984.9|17972.9|17973.4|17961.4|17991.4|17979.4|17971.2|17959.2|0
1708978800000|2024-02-26 20:20:00|17972.7|17960.7|17970.7|17958.7|17980.7|17968.7|17967.3|17955.3|0
1708979100000|2024-02-26 20:25:00|17969.2|17957.2|17973.8|17961.8|17979.2|17967.2|17968.4|17956.4|0
1708979400000|2024-02-26 20:30:00|17973.7|17961.7|17957.8|17945.8|17979.8|17967.8|17953.5|17941.5|0
1708979700000|2024-02-26 20:35:00|17957.9|17945.9|17962.9|17950.9|17971|17959|17953.2|17941.2|0
1708980000000|2024-02-26 20:40:00|17963.7|17951.7|17956.8|17944.8|17965.5|17953.5|17954|17942|0
1708980300000|2024-02-26 20:45:00|17956.2|17944.2|17959.7|17947.7|17967.2|17955.2|17953.7|17941.7|0
1708980600000|2024-02-26 20:50:00|17964.4|17952.4|17956.9|17944.9|17965|17953|17947.5|17935.5|0
1708980900000|2024-02-26 20:55:00|17955.9|17943.9|17939.2|17927.2|17961.4|17949.4|17935.4|17923.4|0
1708981200000|2024-02-26 21:00:00|17937.8|17925.8|17930.1|17918.1|17937.8|17925.8|17922.5|17910.5|0
1708981500000|2024-02-26 21:05:00|17930.8|17918.8|17926.1|17914.1|17931.6|17919.6|17923.3|17911.3|0
1708981800000|2024-02-26 21:10:00|17925.7|17913.7|17922.1|17910.1|17928.1|17916.1|17918.2|17906.2|0
1708982100000|2024-02-26 21:15:00|17923.3|17911.3|17921.8|17909.8|17926.2|17914.2|17921.1|17909.1|0
1708982400000|2024-02-26 21:20:00|17921.7|17909.7|17925|17913|17925.1|17913.1|17921.6|17909.6|0
1708982700000|2024-02-26 21:25:00|17925.1|17913.1|17922.1|17910.1|17926.2|17914.2|17921.3|17909.3|0
1708983000000|2024-02-26 21:30:00|17922.2|17910.2|17925.8|17913.8|17926.6|17914.6|17921.7|17909.7|0
1708983300000|2024-02-26 21:35:00|17926|17914|17922.7|17910.7|17927|17915|17922.2|17910.2|0
1708983600000|2024-02-26 21:40:00|17922.6|17910.6|17917.1|17905.1|17923.1|17911.1|17916.8|17904.8|0
1708983900000|2024-02-26 21:45:00|17916.3|17904.3|17914.8|17902.8|17916.6|17904.6|17912.8|17900.8|0
1708984200000|2024-02-26 21:50:00|17914.6|17902.6|17913.1|17901.1|17915.6|17903.6|17912.1|17900.1|0
1708984500000|2024-02-26 21:55:00|17913|17901|17910.6|17898.6|17913.3|17901.3|17906.1|17894.1|0
1708984800000|2024-02-26 22:00:00|17910.7|17898.7|17913.5|17901.5|17915|17903|17910.7|17898.7|0
1708985100000|2024-02-26 22:05:00|17913.6|17901.6|17914.4|17902.4|17914.6|17902.6|17913.3|17901.3|0
1708985400000|2024-02-26 22:10:00|17914.5|17902.5|17914.9|17902.9|17914.9|17902.9|17914.3|17902.3|0
1708985700000|2024-02-26 22:15:00|17915|17903|17914.2|17902.2|17916.1|17904.1|17914.1|17902.1|0
1708986000000|2024-02-26 22:20:00|17914.3|17902.3|17910.7|17898.7|17914.6|17902.6|17910.1|17898.1|0
1708986300000|2024-02-26 22:25:00|17911.3|17899.3|17912.8|17900.8|17912.8|17900.8|17911.3|17899.3|0
1708986600000|2024-02-26 22:30:00|17912.5|17900.5|17910.5|17898.5|17912.5|17900.5|17910.3|17898.3|0
1708986900000|2024-02-26 22:35:00|17910.4|17898.4|17911.3|17899.3|17911.3|17899.3|17910.3|17898.3|0
1708987200000|2024-02-26 22:40:00|17911.5|17899.5|17911.1|17899.1|17911.6|17899.6|17911.1|17899.1|0
1708987500000|2024-02-26 22:45:00|17911.3|17899.3|17913|17901|17913|17901|17911.3|17899.3|0
1708987800000|2024-02-26 22:50:00|17912.8|17900.8|17910.6|17898.6|17913|17901|17910.6|17898.6|0
1708988100000|2024-02-26 22:55:00|17910.8|17898.8|17912|17900|17914|17902|17910.8|17898.8|0
1708988400000|2024-02-26 23:00:00|17912.8|17900.8|17907.7|17895.7|17912.8|17900.8|17903.3|17891.3|0
1708988700000|2024-02-26 23:05:00|17907.8|17895.8|17915.5|17903.5|17916.1|17904.1|17907.7|17895.7|0
1708989000000|2024-02-26 23:10:00|17915.6|17903.6|17919.3|17907.3|17921.5|17909.5|17915.2|17903.2|0
1708989300000|2024-02-26 23:15:00|17919.5|17907.5|17919|17907|17920.5|17908.5|17917.3|17905.3|0
1708989600000|2024-02-26 23:20:00|17919.2|17907.2|17919.7|17907.7|17921|17909|17918.6|17906.6|0
1708989900000|2024-02-26 23:25:00|17920|17908|17923.1|17911.1|17923.8|17911.8|17919.5|17907.5|0
1708990200000|2024-02-26 23:30:00|17923|17911|17925.8|17913.8|17926.5|17914.5|17920.8|17908.8|0
1708990500000|2024-02-26 23:35:00|17925.7|17913.7|17926.6|17914.6|17927|17915|17924.8|17912.8|0
1708990800000|2024-02-26 23:40:00|17926.5|17914.5|17929.8|17917.8|17930.3|17918.3|17924.5|17912.5|0
1708991100000|2024-02-26 23:45:00|17929.3|17917.3|17925.3|17913.3|17930.5|17918.5|17924.3|17912.3|0
1708991400000|2024-02-26 23:50:00|17925.5|17913.5|17924.7|17912.7|17926.3|17914.3|17923.1|17911.1|0
1708991700000|2024-02-26 23:55:00|17924.8|17912.8|17923.3|17911.3|17926.7|17914.7|17923.2|17911.2|0
1708992000000|2024-02-27 00:00:00|17923.6|17911.6|17914.8|17902.8|17924.5|17912.5|17914.8|17902.8|0
1708992300000|2024-02-27 00:05:00|17915|17903|17906.7|17894.7|17915.2|17903.2|17899.5|17887.5|0
1708992600000|2024-02-27 00:10:00|17907|17895|17913.7|17901.7|17915|17903|17905.5|17893.5|0
1708992900000|2024-02-27 00:15:00|17913.8|17901.8|17915.6|17903.6|17915.6|17903.6|17909.8|17897.8|0
1708993200000|2024-02-27 00:20:00|17915.7|17903.7|17918.2|17906.2|17918.7|17906.7|17914.2|17902.2|0
1708993500000|2024-02-27 00:25:00|17918.3|17906.3|17918.1|17906.1|17918.5|17906.5|17914.5|17902.5|0
1708993800000|2024-02-27 00:30:00|17918.2|17906.2|17920.3|17908.3|17923.3|17911.3|17916.8|17904.8|0
1708994100000|2024-02-27 00:35:00|17920.2|17908.2|17923.2|17911.2|17924.6|17912.6|17920.2|17908.2|0
1708994400000|2024-02-27 00:40:00|17923|17911|17922.6|17910.6|17924.3|17912.3|17919.8|17907.8|0
1708994700000|2024-02-27 00:45:00|17922.5|17910.5|17923.1|17911.1|17925.1|17913.1|17921.6|17909.6|0
1708995000000|2024-02-27 00:50:00|17923|17911|17924.3|17912.3|17924.8|17912.8|17921.2|17909.2|0
1708995300000|2024-02-27 00:55:00|17924.1|17912.1|17921.8|17909.8|17924.4|17912.4|17919.3|17907.3|0
1708995600000|2024-02-27 01:00:00|17921.9|17909.9|17925.6|17913.6|17926.8|17914.8|17920.3|17908.3|0
1708995900000|2024-02-27 01:05:00|17925.5|17913.5|17927.8|17915.8|17927.8|17915.8|17923.8|17911.8|0
1708996200000|2024-02-27 01:10:00|17927.9|17915.9|17925.5|17913.5|17929.5|17917.5|17924.6|17912.6|0
1708996500000|2024-02-27 01:15:00|17925.4|17913.4|17916.1|17904.1|17926.5|17914.5|17915.6|17903.6|0
1708996800000|2024-02-27 01:20:00|17916|17904|17922.3|17910.3|17924.8|17912.8|17916|17904|0
1708997100000|2024-02-27 01:25:00|17922|17910|17922|17910|17924.9|17912.9|17921.3|17909.3|0
1708997400000|2024-02-27 01:30:00|17921.8|17909.8|17924.4|17912.4|17930.5|17918.5|17921.6|17909.6|0
1708997700000|2024-02-27 01:35:00|17924.9|17912.9|17924.4|17912.4|17926.6|17914.6|17923.3|17911.3|0
1708998000000|2024-02-27 01:40:00|17924.5|17912.5|17926.1|17914.1|17926.8|17914.8|17920.5|17908.5|0
1708998300000|2024-02-27 01:45:00|17925.9|17913.9|17922.6|17910.6|17927.5|17915.5|17921.4|17909.4|0
1708998600000|2024-02-27 01:50:00|17922.5|17910.5|17922.4|17910.4|17923.8|17911.8|17919.9|17907.9|0
1708998900000|2024-02-27 01:55:00|17922.9|17910.9|17925|17913|17925.8|17913.8|17921.1|17909.1|0
1708999200000|2024-02-27 02:00:00|17925.3|17913.3|17927.5|17915.5|17929|17917|17925|17913|0
1708999500000|2024-02-27 02:05:00|17927.4|17915.4|17929.3|17917.3|17929.8|17917.8|17926.8|17914.8|0
1708999800000|2024-02-27 02:10:00|17929.4|17917.4|17925.9|17913.9|17929.6|17917.6|17924.8|17912.8|0
1709000100000|2024-02-27 02:15:00|17925.8|17913.8|17919.3|17907.3|17925.8|17913.8|17917.8|17905.8|0
1709000400000|2024-02-27 02:20:00|17919.6|17907.6|17913.5|17901.5|17921.9|17909.9|17909.3|17897.3|0
1709000700000|2024-02-27 02:25:00|17913.8|17901.8|17912.3|17900.3|17915.5|17903.5|17909.8|17897.8|0
1709001000000|2024-02-27 02:30:00|17912.6|17900.6|17912.8|17900.8|17915.5|17903.5|17912.5|17900.5|0
1709001300000|2024-02-27 02:35:00|17912.6|17900.6|17912.3|17900.3|17915|17903|17911.3|17899.3|0
1709001600000|2024-02-27 02:40:00|17912.1|17900.1|17909.9|17897.9|17912.9|17900.9|17905.4|17893.4|0
1709001900000|2024-02-27 02:45:00|17909.8|17897.8|17910.3|17898.3|17911.3|17899.3|17908.4|17896.4|0
1709002200000|2024-02-27 02:50:00|17910.4|17898.4|17910.5|17898.5|17912.8|17900.8|17910|17898|0
1709002500000|2024-02-27 02:55:00|17910.4|17898.4|17911.7|17899.7|17913|17901|17910|17898|0
1709002800000|2024-02-27 03:00:00|17911.5|17899.5|17910|17898|17911.5|17899.5|17905.8|17893.8|0
1709003100000|2024-02-27 03:05:00|17910.1|17898.1|17907.5|17895.5|17911.5|17899.5|17905.5|17893.5|0
1709003400000|2024-02-27 03:10:00|17907.6|17895.6|17909.1|17897.1|17910.2|17898.2|17907.2|17895.2|0
1709003700000|2024-02-27 03:15:00|17909|17897|17910|17898|17910.5|17898.5|17907.3|17895.3|0
1709004000000|2024-02-27 03:20:00|17910.2|17898.2|17912.6|17900.6|17913.2|17901.2|17910.2|17898.2|0
1709004300000|2024-02-27 03:25:00|17912.5|17900.5|17914.8|17902.8|17915.6|17903.6|17911.5|17899.5|0
1709004600000|2024-02-27 03:30:00|17914.7|17902.7|17917.6|17905.6|17918.2|17906.2|17914.6|17902.6|0
1709004900000|2024-02-27 03:35:00|17917.2|17905.2|17918.5|17906.5|17920.5|17908.5|17917|17905|0
1709005200000|2024-02-27 03:40:00|17918.6|17906.6|17918|17906|17918.6|17906.6|17915|17903|0
1709005500000|2024-02-27 03:45:00|17917.7|17905.7|17918.5|17906.5|17920|17908|17917.7|17905.7|0
1709005800000|2024-02-27 03:50:00|17918.6|17906.6|17919.5|17907.5|17919.5|17907.5|17917.5|17905.5|0
1709006100000|2024-02-27 03:55:00|17919.2|17907.2|17919.2|17907.2|17922.6|17910.6|17918.5|17906.5|0
1709006400000|2024-02-27 04:00:00|17919.5|17907.5|17919.7|17907.7|17921.7|17909.7|17917.6|17905.6|0
1709006700000|2024-02-27 04:05:00|17919.6|17907.6|17917.2|17905.2|17919.7|17907.7|17917|17905|0
1709007000000|2024-02-27 04:10:00|17917.1|17905.1|17915.8|17903.8|17917.5|17905.5|17913.6|17901.6|0
1709007300000|2024-02-27 04:15:00|17915.7|17903.7|17916.1|17904.1|17917.7|17905.7|17915.5|17903.5|0
1709007600000|2024-02-27 04:20:00|17916|17904|17911.7|17899.7|17917.2|17905.2|17911|17899|0
1709007900000|2024-02-27 04:25:00|17912|17900|17916.5|17904.5|17916.6|17904.6|17911.3|17899.3|0
1709008200000|2024-02-27 04:30:00|17916.3|17904.3|17914.5|17902.5|17917|17905|17912.6|17900.6|0
1709008500000|2024-02-27 04:35:00|17914.3|17902.3|17916.6|17904.6|17918.2|17906.2|17914.1|17902.1|0
1709008800000|2024-02-27 04:40:00|17916.5|17904.5|17917.1|17905.1|17918.6|17906.6|17916.3|17904.3|0
1709009100000|2024-02-27 04:45:00|17917.2|17905.2|17917.7|17905.7|17917.7|17905.7|17916.1|17904.1|0
1709009400000|2024-02-27 04:50:00|17917.6|17905.6|17918|17906|17918|17906|17916.1|17904.1|0
1709009700000|2024-02-27 04:55:00|17917.8|17905.8|17918.6|17906.6|17919.1|17907.1|17916.7|17904.7|0
1709010000000|2024-02-27 05:00:00|17918.5|17906.5|17915.8|17903.8|17918.5|17906.5|17915|17903|0
1709010300000|2024-02-27 05:05:00|17916|17904|17919.3|17907.3|17920.2|17908.2|17915.7|17903.7|0
1709010600000|2024-02-27 05:10:00|17919.2|17907.2|17920.2|17908.2|17920.7|17908.7|17914.1|17902.1|0
1709010900000|2024-02-27 05:15:00|17920.3|17908.3|17919|17907|17921.1|17909.1|17918.3|17906.3|0
1709011200000|2024-02-27 05:20:00|17919.1|17907.1|17916.3|17904.3|17919.1|17907.1|17914.1|17902.1|0
1709011500000|2024-02-27 05:25:00|17916.5|17904.5|17910.5|17898.5|17916.5|17904.5|17909.2|17897.2|0
1709011800000|2024-02-27 05:30:00|17910.6|17898.6|17912|17900|17913|17901|17909.8|17897.8|0
1709012100000|2024-02-27 05:35:00|17911.8|17899.8|17906.6|17894.6|17912.7|17900.7|17906.2|17894.2|0
1709012400000|2024-02-27 05:40:00|17905.5|17893.5|17894.7|17882.7|17905.5|17893.5|17891.5|17879.5|0
1709012700000|2024-02-27 05:45:00|17895|17883|17898.3|17886.3|17900.3|17888.3|17895|17883|0
1709013000000|2024-02-27 05:50:00|17898.6|17886.6|17900.6|17888.6|17901.7|17889.7|17898.6|17886.6|0
1709013300000|2024-02-27 05:55:00|17900.5|17888.5|17902|17890|17904|17892|17900.5|17888.5|0
1709013600000|2024-02-27 06:00:00|17901.5|17889.5|17900|17888|17903.2|17891.2|17899.8|17887.8|0
1709013900000|2024-02-27 06:05:00|17899.8|17887.8|17899.6|17887.6|17903|17891|17897.7|17885.7|0
1709014200000|2024-02-27 06:10:00|17899.7|17887.7|17898.5|17886.5|17902.3|17890.3|17897.5|17885.5|0
1709014500000|2024-02-27 06:15:00|17898.7|17886.7|17901.2|17889.2|17901.7|17889.7|17896|17884|0
1709014800000|2024-02-27 06:20:00|17901.3|17889.3|17898.5|17886.5|17902.1|17890.1|17898|17886|0
1709015100000|2024-02-27 06:25:00|17899|17887|17900.2|17888.2|17901.7|17889.7|17898.5|17886.5|0
1709015400000|2024-02-27 06:30:00|17900.5|17888.5|17907.3|17895.3|17907.3|17895.3|17899.5|17887.5|0
1709015700000|2024-02-27 06:35:00|17907.5|17895.5|17907.5|17895.5|17911.3|17899.3|17906.8|17894.8|0
1709016000000|2024-02-27 06:40:00|17907.3|17895.3|17905.6|17893.6|17908.3|17896.3|17902.5|17890.5|0
1709016300000|2024-02-27 06:45:00|17905.5|17893.5|17903.5|17891.5|17907.6|17895.6|17903.3|17891.3|0
1709016600000|2024-02-27 06:50:00|17903.3|17891.3|17904.2|17892.2|17905.5|17893.5|17903.3|17891.3|0
1709016900000|2024-02-27 06:55:00|17904.1|17892.1|17907.7|17895.7|17907.8|17895.8|17903.7|17891.7|0
1709017200000|2024-02-27 07:00:00|17907.8|17895.8|17908.5|17896.5|17912.6|17900.6|17907|17895|0
1709017500000|2024-02-27 07:05:00|17907.8|17895.8|17911|17899|17912.2|17900.2|17906.2|17894.2|0
1709017800000|2024-02-27 07:10:00|17910.8|17898.8|17919.3|17907.3|17919.5|17907.5|17910.8|17898.8|0
1709018100000|2024-02-27 07:15:00|17919.5|17907.5|17920|17908|17924.5|17912.5|17917.8|17905.8|0
1709018400000|2024-02-27 07:20:00|17919.8|17907.8|17920.7|17908.7|17923|17911|17919.3|17907.3|0
1709018700000|2024-02-27 07:25:00|17920.8|17908.8|17933.1|17921.1|17933.1|17921.1|17920.1|17908.1|0
1709019000000|2024-02-27 07:30:00|17934.7|17922.7|17937.1|17925.1|17941.8|17929.8|17932.8|17920.8|0
1709019300000|2024-02-27 07:35:00|17936.1|17924.1|17943.7|17931.7|17944.2|17932.2|17935.5|17923.5|0
1709019600000|2024-02-27 07:40:00|17943.5|17931.5|17943.3|17931.3|17947.8|17935.8|17942.7|17930.7|0
1709019900000|2024-02-27 07:45:00|17943.1|17931.1|17939.7|17927.7|17943.5|17931.5|17938|17926|0
1709020200000|2024-02-27 07:50:00|17939.3|17927.3|17939.7|17927.7|17943.5|17931.5|17939.2|17927.2|0
1709020500000|2024-02-27 07:55:00|17939.3|17927.3|17941.1|17929.1|17944.7|17932.7|17939.2|17927.2|0
1709020800000|2024-02-27 08:00:00|17941.5|17929.5|17949.6|17937.6|17951.6|17939.6|17937.5|17925.5|0
1709021100000|2024-02-27 08:05:00|17948.8|17936.8|17952.6|17940.6|17953|17941|17943.8|17931.8|0
1709021400000|2024-02-27 08:10:00|17952.5|17940.5|17952.6|17940.6|17953.2|17941.2|17947|17935|0
1709021700000|2024-02-27 08:15:00|17951.3|17939.3|17939|17927|17951.3|17939.3|17935.2|17923.2|0
1709022000000|2024-02-27 08:20:00|17938|17926|17944.3|17932.3|17948|17936|17938|17926|0
1709022300000|2024-02-27 08:25:00|17944.1|17932.1|17937.1|17925.1|17945.2|17933.2|17935.2|17923.2|0
1709022600000|2024-02-27 08:30:00|17937.7|17925.7|17928.5|17916.5|17937.7|17925.7|17926.8|17914.8|0
1709022900000|2024-02-27 08:35:00|17928.3|17916.3|17925.6|17913.6|17932.2|17920.2|17919|17907|0
1709023200000|2024-02-27 08:40:00|17925.3|17913.3|17921.7|17909.7|17929|17917|17921.1|17909.1|0
1709023500000|2024-02-27 08:45:00|17921.8|17909.8|17917.2|17905.2|17923.3|17911.3|17916.5|17904.5|0
1709023800000|2024-02-27 08:50:00|17917.5|17905.5|17926.8|17914.8|17926.8|17914.8|17916.3|17904.3|0
1709024100000|2024-02-27 08:55:00|17927.1|17915.1|17925.5|17913.5|17929.5|17917.5|17922.5|17910.5|0
1709024400000|2024-02-27 09:00:00|17926.6|17914.6|17957.8|17945.8|17959.3|17947.3|17926.1|17914.1|0
1709024700000|2024-02-27 09:05:00|17957.1|17945.1|17961.6|17949.6|17964.2|17952.2|17956.3|17944.3|0
1709025000000|2024-02-27 09:10:00|17961.1|17949.1|17955.5|17943.5|17961.8|17949.8|17955|17943|0
1709025300000|2024-02-27 09:15:00|17955.7|17943.7|17958|17946|17960|17948|17953.7|17941.7|0
1709025600000|2024-02-27 09:20:00|17957.8|17945.8|17963.5|17951.5|17965|17953|17957.8|17945.8|0
1709025900000|2024-02-27 09:25:00|17963.6|17951.6|17973.3|17961.3|17973.8|17961.8|17962.1|17950.1|0
1709026200000|2024-02-27 09:30:00|17973.1|17961.1|17973.1|17961.1|17975.7|17963.7|17968.7|17956.7|0
1709026500000|2024-02-27 09:35:00|17973|17961|17972.6|17960.6|17974.7|17962.7|17970.1|17958.1|0
1709026800000|2024-02-27 09:40:00|17972.5|17960.5|17976|17964|17976.2|17964.2|17972.5|17960.5|0
1709027100000|2024-02-27 09:45:00|17975.8|17963.8|17971.6|17959.6|17976.5|17964.5|17970.8|17958.8|0
1709027400000|2024-02-27 09:50:00|17971.5|17959.5|17975.5|17963.5|17976.6|17964.6|17968|17956|0
1709027700000|2024-02-27 09:55:00|17975.6|17963.6|17977.5|17965.5|17979.6|17967.6|17973.7|17961.7|0
1709028000000|2024-02-27 10:00:00|17977.6|17965.6|17976|17964|17982|17970|17976|17964|0
1709028300000|2024-02-27 10:05:00|17975.8|17963.8|17985.5|17973.5|17986.7|17974.7|17975.3|17963.3|0
1709028600000|2024-02-27 10:10:00|17987.5|17975.5|17975.2|17963.2|17988.3|17976.3|17975|17963|0
1709028900000|2024-02-27 10:15:00|17975.5|17963.5|17977.1|17965.1|17980|17968|17972.2|17960.2|0
1709029200000|2024-02-27 10:20:00|17977.2|17965.2|17975.8|17963.8|17978.3|17966.3|17974.7|17962.7|0
1709029500000|2024-02-27 10:25:00|17976|17964|17975.6|17963.6|17977.7|17965.7|17974.5|17962.5|0
1709029800000|2024-02-27 10:30:00|17975.5|17963.5|17972.2|17960.2|17975.8|17963.8|17971|17959|0
1709030100000|2024-02-27 10:35:00|17972.3|17960.3|17972.3|17960.3|17975.7|17963.7|17971|17959|0
1709030400000|2024-02-27 10:40:00|17972.2|17960.2|17968.3|17956.3|17972.2|17960.2|17964.3|17952.3|0
1709030700000|2024-02-27 10:45:00|17968.2|17956.2|17972.6|17960.6|17976.3|17964.3|17966.1|17954.1|0
1709031000000|2024-02-27 10:50:00|17973|17961|17983.3|17971.3|17983.5|17971.5|17972.8|17960.8|0
1709031300000|2024-02-27 10:55:00|17983.2|17971.2|17978.7|17966.7|17983.2|17971.2|17975.2|17963.2|0
1709031600000|2024-02-27 11:00:00|17977.8|17965.8|17977|17965|17981|17969|17974.7|17962.7|0
1709031900000|2024-02-27 11:05:00|17976.8|17964.8|17976.8|17964.8|17978|17966|17972|17960|0
1709032200000|2024-02-27 11:10:00|17976.5|17964.5|17970.3|17958.3|17976.5|17964.5|17967.5|17955.5|0
1709032500000|2024-02-27 11:15:00|17970.5|17958.5|17969.7|17957.7|17973.3|17961.3|17967.8|17955.8|0
1709032800000|2024-02-27 11:20:00|17969.6|17957.6|17968.2|17956.2|17969.6|17957.6|17964.5|17952.5|0
1709033100000|2024-02-27 11:25:00|17968.3|17956.3|17966.8|17954.8|17971.8|17959.8|17966.5|17954.5|0
1709033400000|2024-02-27 11:30:00|17967.6|17955.6|17967.7|17955.7|17968.5|17956.5|17963.1|17951.1|0
1709033700000|2024-02-27 11:35:00|17967.8|17955.8|17969|17957|17969.3|17957.3|17965.5|17953.5|0
1709034000000|2024-02-27 11:40:00|17968.8|17956.8|17969|17957|17971|17959|17968.3|17956.3|0
1709034300000|2024-02-27 11:45:00|17968.8|17956.8|17966|17954|17973.2|17961.2|17965.6|17953.6|0
1709034600000|2024-02-27 11:50:00|17966.1|17954.1|17969.3|17957.3|17971.2|17959.2|17964|17952|0
1709034900000|2024-02-27 11:55:00|17969.2|17957.2|17968.6|17956.6|17971.5|17959.5|17966.5|17954.5|0
1709035200000|2024-02-27 12:00:00|17968.5|17956.5|17974.2|17962.2|17979.5|17967.5|17967.6|17955.6|0
1709035500000|2024-02-27 12:05:00|17974.1|17962.1|17980.1|17968.1|17985.2|17973.2|17972.8|17960.8|0
1709035800000|2024-02-27 12:10:00|17980.8|17968.8|17985.2|17973.2|17986.6|17974.6|17980.5|17968.5|0
1709036100000|2024-02-27 12:15:00|17985.1|17973.1|17994.8|17982.8|17995.5|17983.5|17985.1|17973.1|0
1709036400000|2024-02-27 12:20:00|17995.3|17983.3|17993.5|17981.5|17995.3|17983.3|17991.5|17979.5|0
1709036700000|2024-02-27 12:25:00|17994.1|17982.1|17994|17982|17996|17984|17992.7|17980.7|0
1709037000000|2024-02-27 12:30:00|17994.2|17982.2|18002.7|17990.7|18003.7|17991.7|17994|17982|0
1709037300000|2024-02-27 12:35:00|18003|17991|17995.7|17983.7|18003.6|17991.6|17994.5|17982.5|0
1709037600000|2024-02-27 12:40:00|17996.7|17984.7|18001.7|17989.7|18002.1|17990.1|17996.2|17984.2|0
1709037900000|2024-02-27 12:45:00|18001.6|17989.6|18000|17988|18001.6|17989.6|17996|17984|0
1709038200000|2024-02-27 12:50:00|17999.5|17987.5|17992.8|17980.8|17999.8|17987.8|17991.2|17979.2|0
1709038500000|2024-02-27 12:55:00|17993|17981|17993.8|17981.8|17995.3|17983.3|17990.3|17978.3|0
1709038800000|2024-02-27 13:00:00|17993.7|17981.7|17990|17978|17997|17985|17989.6|17977.6|0
1709039100000|2024-02-27 13:05:00|17989.6|17977.6|17984.1|17972.1|17991.7|17979.7|17983|17971|0
1709039400000|2024-02-27 13:10:00|17984.6|17972.6|17974.7|17962.7|17984.6|17972.6|17974.5|17962.5|0
1709039700000|2024-02-27 13:15:00|17974.8|17962.8|17957.1|17945.1|17975.2|17963.2|17951.5|17939.5|0
1709040000000|2024-02-27 13:20:00|17954.5|17942.5|17961|17949|17962.5|17950.5|17953|17941|0
1709040300000|2024-02-27 13:25:00|17961.1|17949.1|17960.5|17948.5|17963.5|17951.5|17958.1|17946.1|0
1709040600000|2024-02-27 13:30:00|17966|17954|17969.3|17957.3|17972.8|17960.8|17954.8|17942.8|0
1709040900000|2024-02-27 13:35:00|17968.5|17956.5|17977.1|17965.1|17981.7|17969.7|17968.5|17956.5|0
1709041200000|2024-02-27 13:40:00|17976.8|17964.8|17973|17961|17982.3|17970.3|17972|17960|0
1709041500000|2024-02-27 13:45:00|17972.2|17960.2|17982|17970|17983.1|17971.1|17968.2|17956.2|0
1709041800000|2024-02-27 13:50:00|17981.6|17969.6|17988.2|17976.2|17991.8|17979.8|17981.6|17969.6|0
1709042100000|2024-02-27 13:55:00|17988.5|17976.5|17990.7|17978.7|17996|17984|17985.2|17973.2|0
1709042400000|2024-02-27 14:00:00|17990.5|17978.5|17988.2|17976.2|17992.5|17980.5|17985.8|17973.8|0
1709042700000|2024-02-27 14:05:00|17987.8|17975.8|17981.3|17969.3|17988.6|17976.6|17977.5|17965.5|0
1709043000000|2024-02-27 14:10:00|17981|17969|17980.5|17968.5|17981.5|17969.5|17973.8|17961.8|0
1709043300000|2024-02-27 14:15:00|17980.2|17968.2|17981.5|17969.5|17983.7|17971.7|17980|17968|0
1709043600000|2024-02-27 14:20:00|17981.3|17969.3|17976.2|17964.2|17987|17975|17976.2|17964.2|0
1709043900000|2024-02-27 14:25:00|17976.5|17964.5|17983.2|17971.2|17987.7|17975.7|17976.5|17964.5|0
1709044200000|2024-02-27 14:30:00|17982.5|17970.5|17976.7|17964.7|17989|17977|17962.1|17950.1|0
1709044500000|2024-02-27 14:35:00|17977.7|17965.7|17945.2|17933.2|17984.3|17972.3|17941.5|17929.5|0
1709044800000|2024-02-27 14:40:00|17944.8|17932.8|17920.2|17908.2|17944.8|17932.8|17906|17894|0
1709045100000|2024-02-27 14:45:00|17919.6|17907.6|17935.8|17923.8|17936.5|17924.5|17914.6|17902.6|0
1709045400000|2024-02-27 14:50:00|17935.3|17923.3|17937.6|17925.6|17945.1|17933.1|17923.6|17911.6|0
1709045700000|2024-02-27 14:55:00|17939.1|17927.1|17951.2|17939.2|17957.8|17945.8|17933.8|17921.8|0
1709046000000|2024-02-27 15:00:00|17952.2|17940.2|17962.6|17950.6|17979.5|17967.5|17952.2|17940.2|0
1709046300000|2024-02-27 15:05:00|17961.8|17949.8|17965.6|17953.6|17967.7|17955.7|17941|17929|0
1709046600000|2024-02-27 15:10:00|17964.1|17952.1|17969.5|17957.5|17972.3|17960.3|17956.8|17944.8|0
1709046900000|2024-02-27 15:15:00|17969.6|17957.6|17989.8|17977.8|17989.8|17977.8|17958.1|17946.1|0
1709047200000|2024-02-27 15:20:00|17990.5|17978.5|17976.8|17964.8|17993.8|17981.8|17973.2|17961.2|0
1709047500000|2024-02-27 15:25:00|17976.3|17964.3|17971.7|17959.7|17977|17965|17955|17943|0
1709047800000|2024-02-27 15:30:00|17972.5|17960.5|17971.9|17959.9|17978.2|17966.2|17967.5|17955.5|0
1709048100000|2024-02-27 15:35:00|17972.4|17960.4|17960.3|17948.3|17980.9|17968.9|17958.9|17946.9|0
1709048400000|2024-02-27 15:40:00|17960.4|17948.4|17951.5|17939.5|17964.4|17952.4|17949.9|17937.9|0
1709048700000|2024-02-27 15:45:00|17952|17940|17979.8|17967.8|17988.8|17976.8|17942|17930|0
1709049000000|2024-02-27 15:50:00|17980|17968|17967.7|17955.7|17986.8|17974.8|17964.3|17952.3|0
1709049300000|2024-02-27 15:55:00|17968.8|17956.8|17975|17963|17979.2|17967.2|17965|17953|0
1709049600000|2024-02-27 16:00:00|17976.5|17964.5|17968|17956|17976.8|17964.8|17965.9|17953.9|0
1709049900000|2024-02-27 16:05:00|17967.5|17955.5|17950.3|17938.3|17968.3|17956.3|17950.3|17938.3|0
1709050200000|2024-02-27 16:10:00|17950|17938|17963.5|17951.5|17964.8|17952.8|17947.3|17935.3|0
1709050500000|2024-02-27 16:15:00|17963.3|17951.3|17950.5|17938.5|17963.5|17951.5|17944.8|17932.8|0
1709050800000|2024-02-27 16:20:00|17949.7|17937.7|17954.8|17942.8|17955.3|17943.3|17941.8|17929.8|0
1709051100000|2024-02-27 16:25:00|17953.7|17941.7|17937.7|17925.7|17960.2|17948.2|17935.3|17923.3|0
1709051400000|2024-02-27 16:30:00|17937.5|17925.5|17949.8|17937.8|17953.3|17941.3|17931.5|17919.5|0
1709051700000|2024-02-27 16:35:00|17949.3|17937.3|17943.3|17931.3|17949.3|17937.3|17933.8|17921.8|0
1709052000000|2024-02-27 16:40:00|17943.6|17931.6|17938.6|17926.6|17945.8|17933.8|17929.3|17917.3|0
1709052300000|2024-02-27 16:45:00|17938.1|17926.1|17946.1|17934.1|17949|17937|17935.8|17923.8|0
1709052600000|2024-02-27 16:50:00|17946|17934|17961.5|17949.5|17963|17951|17946|17934|0
1709052900000|2024-02-27 16:55:00|17961.2|17949.2|17964.7|17952.7|17969|17957|17960.6|17948.6|0
1709053200000|2024-02-27 17:00:00|17965.2|17953.2|17967.2|17955.2|17969.8|17957.8|17960|17948|0
1709053500000|2024-02-27 17:05:00|17967.1|17955.1|17964.3|17952.3|17973.7|17961.7|17963.3|17951.3|0
1709053800000|2024-02-27 17:10:00|17965.1|17953.1|17962.5|17950.5|17969.7|17957.7|17960.8|17948.8|0
1709054100000|2024-02-27 17:15:00|17962.6|17950.6|17950.8|17938.8|17966|17954|17947.5|17935.5|0
1709054400000|2024-02-27 17:20:00|17947.7|17935.7|17930.5|17918.5|17956.6|17944.6|17930.1|17918.1|0
1709054700000|2024-02-27 17:25:00|17930.1|17918.1|17939.1|17927.1|17949.1|17937.1|17929|17917|0
1709055000000|2024-02-27 17:30:00|17939.3|17927.3|17935.6|17923.6|17948.6|17936.6|17933.2|17921.2|0
1709055300000|2024-02-27 17:35:00|17935.5|17923.5|17914|17902|17937.8|17925.8|17914|17902|0
1709055600000|2024-02-27 17:40:00|17912.5|17900.5|17919.6|17907.6|17921.1|17909.1|17910.3|17898.3|0
1709055900000|2024-02-27 17:45:00|17918.5|17906.5|17915.3|17903.3|17924|17912|17912.2|17900.2|0
1709056200000|2024-02-27 17:50:00|17914.7|17902.7|17902.8|17890.8|17918|17906|17902|17890|0
1709056500000|2024-02-27 17:55:00|17901.1|17889.1|17892.3|17880.3|17901.1|17889.1|17886.2|17874.2|0
1709056800000|2024-02-27 18:00:00|17887.4|17875.4|17903.2|17891.2|17909.1|17897.1|17872.5|17860.5|0
1709057100000|2024-02-27 18:05:00|17904.5|17892.5|17904.7|17892.7|17912.1|17900.1|17897.2|17885.2|0
1709057400000|2024-02-27 18:10:00|17904.4|17892.4|17915|17903|17919|17907|17904.4|17892.4|0
1709057700000|2024-02-27 18:15:00|17917.1|17905.1|17910.9|17898.9|17920.5|17908.5|17910.4|17898.4|0
1709058000000|2024-02-27 18:20:00|17911|17899|17923|17911|17930.5|17918.5|17907.1|17895.1|0
1709058300000|2024-02-27 18:25:00|17925|17913|17904.5|17892.5|17926.2|17914.2|17903.4|17891.4|0
1709058600000|2024-02-27 18:30:00|17905.2|17893.2|17911.6|17899.6|17912.9|17900.9|17900.5|17888.5|0
1709058900000|2024-02-27 18:35:00|17912.5|17900.5|17916.1|17904.1|17916.4|17904.4|17904|17892|0
1709059200000|2024-02-27 18:40:00|17916|17904|17917.5|17905.5|17919.2|17907.2|17911.9|17899.9|0
1709059500000|2024-02-27 18:45:00|17917.4|17905.4|17919.9|17907.9|17922.1|17910.1|17910.1|17898.1|0
1709059800000|2024-02-27 18:50:00|17920.1|17908.1|17917.6|17905.6|17923.1|17911.1|17912.6|17900.6|0
1709060100000|2024-02-27 18:55:00|17917.7|17905.7|17933.6|17921.6|17935.5|17923.5|17917.7|17905.7|0
1709060400000|2024-02-27 19:00:00|17936.2|17924.2|17935.4|17923.4|17942.5|17930.5|17933.5|17921.5|0
1709060700000|2024-02-27 19:05:00|17936|17924|17937.4|17925.4|17946.1|17934.1|17935.1|17923.1|0
1709061000000|2024-02-27 19:10:00|17939.1|17927.1|17950|17938|17950.2|17938.2|17939.1|17927.1|0
1709061300000|2024-02-27 19:15:00|17950.4|17938.4|17969.4|17957.4|17972.2|17960.2|17947|17935|0
1709061600000|2024-02-27 19:20:00|17969.2|17957.2|17967.1|17955.1|17969.7|17957.7|17959.6|17947.6|0
1709061900000|2024-02-27 19:25:00|17968.3|17956.3|17968.5|17956.5|17969.6|17957.6|17956.8|17944.8|0
1709062200000|2024-02-27 19:30:00|17969.1|17957.1|17983.2|17971.2|17983.6|17971.6|17969|17957|0
1709062500000|2024-02-27 19:35:00|17984.6|17972.6|17982.2|17970.2|17984.8|17972.8|17977.6|17965.6|0
1709062800000|2024-02-27 19:40:00|17983.2|17971.2|17979.8|17967.8|17988.6|17976.6|17975.6|17963.6|0
1709063100000|2024-02-27 19:45:00|17980|17968|17975.1|17963.1|17980|17968|17970.8|17958.8|0
1709063400000|2024-02-27 19:50:00|17974.7|17962.7|17976.2|17964.2|17981.5|17969.5|17971.1|17959.1|0
1709063700000|2024-02-27 19:55:00|17976|17964|17989.7|17977.7|17991.8|17979.8|17976|17964|0
1709064000000|2024-02-27 20:00:00|17989.5|17977.5|17979.7|17967.7|17992.1|17980.1|17973.2|17961.2|0
1709064300000|2024-02-27 20:05:00|17979.8|17967.8|17983.3|17971.3|17984.2|17972.2|17977.3|17965.3|0
1709064600000|2024-02-27 20:10:00|17983|17971|17980.7|17968.7|17990.3|17978.3|17979.3|17967.3|0
1709064900000|2024-02-27 20:15:00|17981.3|17969.3|17973.3|17961.3|17982.2|17970.2|17970.7|17958.7|0
1709065200000|2024-02-27 20:20:00|17972|17960|17986|17974|17986.7|17974.7|17967.2|17955.2|0
1709065500000|2024-02-27 20:25:00|17986.6|17974.6|17988.2|17976.2|17993.5|17981.5|17981|17969|0
1709065800000|2024-02-27 20:30:00|17987.7|17975.7|17968.1|17956.1|17988.2|17976.2|17967|17955|0
1709066100000|2024-02-27 20:35:00|17968.2|17956.2|17972|17960|17973.5|17961.5|17964.6|17952.6|0
1709066400000|2024-02-27 20:40:00|17971.7|17959.7|17975.9|17963.9|17978|17966|17964.9|17952.9|0
1709066700000|2024-02-27 20:45:00|17976|17964|17981.8|17969.8|17981.8|17969.8|17973.8|17961.8|0
1709067000000|2024-02-27 20:50:00|17987|17975|17980.3|17968.3|17990.3|17978.3|17971.8|17959.8|0
1709067300000|2024-02-27 20:55:00|17973.9|17961.9|17980.2|17968.2|17986.2|17974.2|17972.2|17960.2|0
1709067600000|2024-02-27 21:00:00|17978.7|17966.7|17970.2|17958.2|17979.2|17967.2|17967.2|17955.2|0
1709067900000|2024-02-27 21:05:00|17970.7|17958.7|17973.8|17961.8|17976.9|17964.9|17968.7|17956.7|0
1709068200000|2024-02-27 21:10:00|17974.4|17962.4|17981|17969|17984|17972|17974.3|17962.3|0
1709068500000|2024-02-27 21:15:00|17980.8|17968.8|17982.5|17970.5|17983.8|17971.8|17980|17968|0
1709068800000|2024-02-27 21:20:00|17982.4|17970.4|17984.4|17972.4|17985.2|17973.2|17981.4|17969.4|0
1709069100000|2024-02-27 21:25:00|17984.5|17972.5|17984|17972|17984.9|17972.9|17983.2|17971.2|0
1709069400000|2024-02-27 21:30:00|17983.9|17971.9|17984|17972|17985.2|17973.2|17983.5|17971.5|0
1709069700000|2024-02-27 21:35:00|17983.5|17971.5|17981.9|17969.9|17984.2|17972.2|17980.8|17968.8|0
1709070000000|2024-02-27 21:40:00|17981.5|17969.5|17982.2|17970.2|17983.8|17971.8|17981.3|17969.3|0
1709070300000|2024-02-27 21:45:00|17982|17970|17981.5|17969.5|17983.8|17971.8|17980.8|17968.8|0
1709070600000|2024-02-27 21:50:00|17981.8|17969.8|17981.7|17969.7|17982.8|17970.8|17981.2|17969.2|0
1709070900000|2024-02-27 21:55:00|17982|17970|17973.1|17961.1|17982|17970|17972|17960|0
1709071200000|2024-02-27 22:00:00|17972.3|17960.3|17976.5|17964.5|17977.1|17965.1|17972.3|17960.3|0
1709071500000|2024-02-27 22:05:00|17976.7|17964.7|17975.7|17963.7|17977|17965|17975.2|17963.2|0
1709071800000|2024-02-27 22:10:00|17975.6|17963.6|17976.2|17964.2|17976.6|17964.6|17975.6|17963.6|0
1709072100000|2024-02-27 22:15:00|17976.8|17964.8|17975.5|17963.5|17976.9|17964.9|17975.3|17963.3|0
1709072400000|2024-02-27 22:20:00|17975.4|17963.4|17974.4|17962.4|17975.6|17963.6|17974.4|17962.4|0
1709072700000|2024-02-27 22:25:00|17974.7|17962.7|17976.1|17964.1|17977.1|17965.1|17974.4|17962.4|0
1709073000000|2024-02-27 22:30:00|17975.3|17963.3|17974.2|17962.2|17976.3|17964.3|17973|17961|0
1709073300000|2024-02-27 22:35:00|17975.4|17963.4|17973.8|17961.8|17975.4|17963.4|17971.5|17959.5|0
1709073600000|2024-02-27 22:40:00|17973.6|17961.6|17973.5|17961.5|17973.6|17961.6|17972.6|17960.6|0
1709073900000|2024-02-27 22:45:00|17973.6|17961.6|17974.9|17962.9|17975|17963|17973.1|17961.1|0
1709074200000|2024-02-27 22:50:00|17975.1|17963.1|17976.1|17964.1|17976.3|17964.3|17975.1|17963.1|0
1709074500000|2024-02-27 22:55:00|17976.2|17964.2|17980.6|17968.6|17983.1|17971.1|17976.2|17964.2|0
1709074800000|2024-02-27 23:00:00|17981.3|17969.3|17982.5|17970.5|17982.8|17970.8|17974.3|17962.3|0
1709075100000|2024-02-27 23:05:00|17982.3|17970.3|17981.3|17969.3|17982.3|17970.3|17978.9|17966.9|0
1709075400000|2024-02-27 23:10:00|17981.4|17969.4|17976.4|17964.4|17981.8|17969.8|17975.4|17963.4|0
1709075700000|2024-02-27 23:15:00|17976.5|17964.5|17975.1|17963.1|17978.4|17966.4|17975.1|17963.1|0
1709076000000|2024-02-27 23:20:00|17975.3|17963.3|17975.8|17963.8|17977.6|17965.6|17974.8|17962.8|0
1709076300000|2024-02-27 23:25:00|17975.6|17963.6|17977.5|17965.5|17977.5|17965.5|17974.8|17962.8|0
1709076600000|2024-02-27 23:30:00|17977.4|17965.4|17973.9|17961.9|17977.4|17965.4|17972.6|17960.6|0
1709076900000|2024-02-27 23:35:00|17973.5|17961.5|17971.8|17959.8|17973.5|17961.5|17970.9|17958.9|0
1709077200000|2024-02-27 23:40:00|17971.6|17959.6|17970.9|17958.9|17972.8|17960.8|17970.4|17958.4|0
1709077500000|2024-02-27 23:45:00|17970.8|17958.8|17970|17958|17970.8|17958.8|17967.8|17955.8|0
1709077800000|2024-02-27 23:50:00|17970.3|17958.3|17969.3|17957.3|17971|17959|17968.8|17956.8|0
1709078100000|2024-02-27 23:55:00|17969.4|17957.4|17968.8|17956.8|17969.8|17957.8|17967.5|17955.5|0
1709078400000|2024-02-28 00:00:00|17968.5|17956.5|17968.9|17956.9|17970|17958|17967.1|17955.1|0
1709078700000|2024-02-28 00:05:00|17969.3|17957.3|17971|17959|17973.3|17961.3|17969.3|17957.3|0
1709079000000|2024-02-28 00:10:00|17971.1|17959.1|17971.8|17959.8|17971.9|17959.9|17970.3|17958.3|0
1709079300000|2024-02-28 00:15:00|17971.9|17959.9|17973.3|17961.3|17973.4|17961.4|17970.5|17958.5|0
1709079600000|2024-02-28 00:20:00|17973|17961|17971.1|17959.1|17973.3|17961.3|17966.8|17954.8|0
1709079900000|2024-02-28 00:25:00|17971.3|17959.3|17971.3|17959.3|17971.9|17959.9|17970.5|17958.5|0
1709080200000|2024-02-28 00:30:00|17971|17959|17969.5|17957.5|17971.9|17959.9|17968.8|17956.8|0
1709080500000|2024-02-28 00:35:00|17969.4|17957.4|17968.5|17956.5|17969.5|17957.5|17968|17956|0
1709080800000|2024-02-28 00:40:00|17968.4|17956.4|17969.4|17957.4|17970.1|17958.1|17968.1|17956.1|0
1709081100000|2024-02-28 00:45:00|17968.9|17956.9|17967.8|17955.8|17969.1|17957.1|17966.9|17954.9|0
1709081400000|2024-02-28 00:50:00|17968|17956|17968.1|17956.1|17969.6|17957.6|17967.1|17955.1|0
1709081700000|2024-02-28 00:55:00|17967.9|17955.9|17965.6|17953.6|17969.1|17957.1|17965.3|17953.3|0
1709082000000|2024-02-28 01:00:00|17966|17954|17964.5|17952.5|17966.3|17954.3|17956.8|17944.8|0
1709082300000|2024-02-28 01:05:00|17964.4|17952.4|17967.4|17955.4|17968|17956|17964|17952|0
1709082600000|2024-02-28 01:10:00|17967.3|17955.3|17965.5|17953.5|17967.5|17955.5|17964.4|17952.4|0
1709082900000|2024-02-28 01:15:00|17965.4|17953.4|17973.9|17961.9|17976.8|17964.8|17965.4|17953.4|0
1709083200000|2024-02-28 01:20:00|17973.8|17961.8|17974.8|17962.8|17977.3|17965.3|17973.1|17961.1|0
1709083500000|2024-02-28 01:25:00|17974.5|17962.5|17975.3|17963.3|17977.4|17965.4|17974.5|17962.5|0
1709083800000|2024-02-28 01:30:00|17975.1|17963.1|17968|17956|17976.4|17964.4|17967.9|17955.9|0
1709084100000|2024-02-28 01:35:00|17967.8|17955.8|17970.9|17958.9|17972.1|17960.1|17966.8|17954.8|0
1709084400000|2024-02-28 01:40:00|17971|17959|17976.1|17964.1|17976.3|17964.3|17969.3|17957.3|0
1709084700000|2024-02-28 01:45:00|17976|17964|17973.9|17961.9|17976.5|17964.5|17973.3|17961.3|0
1709085000000|2024-02-28 01:50:00|17973.8|17961.8|17973.9|17961.9|17975.9|17963.9|17973.6|17961.6|0
1709085300000|2024-02-28 01:55:00|17974.4|17962.4|17973.3|17961.3|17975|17963|17971.5|17959.5|0
1709085600000|2024-02-28 02:00:00|17973.4|17961.4|17972.8|17960.8|17977|17965|17971.8|17959.8|0
1709085900000|2024-02-28 02:05:00|17972.5|17960.5|17971.4|17959.4|17973.3|17961.3|17971.3|17959.3|0
1709086200000|2024-02-28 02:10:00|17971.3|17959.3|17972.8|17960.8|17972.8|17960.8|17969.1|17957.1|0
1709086500000|2024-02-28 02:15:00|17972.6|17960.6|17972.9|17960.9|17974.3|17962.3|17971.5|17959.5|0
1709086800000|2024-02-28 02:20:00|17973|17961|17973.5|17961.5|17974.3|17962.3|17971.4|17959.4|0
1709087100000|2024-02-28 02:25:00|17973.4|17961.4|17977.5|17965.5|17978.4|17966.4|17972.9|17960.9|0
1709087400000|2024-02-28 02:30:00|17977.4|17965.4|17976.5|17964.5|17977.8|17965.8|17975|17963|0
1709087700000|2024-02-28 02:35:00|17976.4|17964.4|17975|17963|17976.4|17964.4|17974.3|17962.3|0
1709088000000|2024-02-28 02:40:00|17975.1|17963.1|17970.8|17958.8|17975.1|17963.1|17970.5|17958.5|0
1709088300000|2024-02-28 02:45:00|17970.6|17958.6|17972.8|17960.8|17974.1|17962.1|17970.4|17958.4|0
1709088600000|2024-02-28 02:50:00|17972.6|17960.6|17972.5|17960.5|17973.8|17961.8|17971|17959|0
1709088900000|2024-02-28 02:55:00|17972.6|17960.6|17974.6|17962.6|17975.4|17963.4|17972.3|17960.3|0
1709089200000|2024-02-28 03:00:00|17974.5|17962.5|17973.8|17961.8|17976.5|17964.5|17973.5|17961.5|0
1709089500000|2024-02-28 03:05:00|17973.6|17961.6|17972|17960|17974.9|17962.9|17971.3|17959.3|0
1709089800000|2024-02-28 03:10:00|17971.8|17959.8|17971.3|17959.3|17972.6|17960.6|17971.1|17959.1|0
1709090100000|2024-02-28 03:15:00|17971.1|17959.1|17971.4|17959.4|17971.5|17959.5|17969.3|17957.3|0
1709090400000|2024-02-28 03:20:00|17971.3|17959.3|17973.1|17961.1|17974.8|17962.8|17971.3|17959.3|0
1709090700000|2024-02-28 03:25:00|17973.4|17961.4|17973.4|17961.4|17974.4|17962.4|17972.3|17960.3|0
1709091000000|2024-02-28 03:30:00|17973.3|17961.3|17974.8|17962.8|17975.6|17963.6|17973.3|17961.3|0
1709091300000|2024-02-28 03:35:00|17974.6|17962.6|17974|17962|17975.9|17963.9|17973.6|17961.6|0
1709091600000|2024-02-28 03:40:00|17974.1|17962.1|17975.3|17963.3|17977.6|17965.6|17973.4|17961.4|0
1709091900000|2024-02-28 03:45:00|17975.1|17963.1|17979|17967|17980.1|17968.1|17975.1|17963.1|0
1709092200000|2024-02-28 03:50:00|17978.9|17966.9|17977.3|17965.3|17979.6|17967.6|17977|17965|0
1709092500000|2024-02-28 03:55:00|17977.1|17965.1|17979.8|17967.8|17980.1|17968.1|17976.9|17964.9|0
1709092800000|2024-02-28 04:00:00|17979.6|17967.6|17978.1|17966.1|17979.6|17967.6|17977.4|17965.4|0
1709093100000|2024-02-28 04:05:00|17978.3|17966.3|17977|17965|17978.4|17966.4|17976.3|17964.3|0
1709093400000|2024-02-28 04:10:00|17977.1|17965.1|17975.1|17963.1|17977.5|17965.5|17974.9|17962.9|0
1709093700000|2024-02-28 04:15:00|17975|17963|17973.4|17961.4|17975.6|17963.6|17972.6|17960.6|0
1709094000000|2024-02-28 04:20:00|17973.5|17961.5|17972.4|17960.4|17974.5|17962.5|17971.9|17959.9|0
1709094300000|2024-02-28 04:25:00|17972.5|17960.5|17971.3|17959.3|17973.8|17961.8|17970.6|17958.6|0
1709094600000|2024-02-28 04:30:00|17971.4|17959.4|17969.5|17957.5|17971.4|17959.4|17968.5|17956.5|0
1709094900000|2024-02-28 04:35:00|17969.6|17957.6|17968.4|17956.4|17969.9|17957.9|17967.6|17955.6|0
1709095200000|2024-02-28 04:40:00|17968.3|17956.3|17962.5|17950.5|17968.6|17956.6|17962.5|17950.5|0
1709095500000|2024-02-28 04:45:00|17962.3|17950.3|17965.4|17953.4|17967|17955|17962|17950|0
1709095800000|2024-02-28 04:50:00|17965.5|17953.5|17966.4|17954.4|17967.3|17955.3|17965|17953|0
1709096100000|2024-02-28 04:55:00|17966.5|17954.5|17964.4|17952.4|17966.5|17954.5|17964|17952|0
1709096400000|2024-02-28 05:00:00|17964.3|17952.3|17966.5|17954.5|17966.9|17954.9|17964.3|17952.3|0
1709096700000|2024-02-28 05:05:00|17966.6|17954.6|17967.8|17955.8|17968.1|17956.1|17966.5|17954.5|0
1709097000000|2024-02-28 05:10:00|17967.6|17955.6|17969.6|17957.6|17971.3|17959.3|17967.4|17955.4|0
1709097300000|2024-02-28 05:15:00|17969.5|17957.5|17968.4|17956.4|17970|17958|17967.4|17955.4|0
1709097600000|2024-02-28 05:20:00|17968.3|17956.3|17964.8|17952.8|17969.6|17957.6|17963|17951|0
1709097900000|2024-02-28 05:25:00|17964.6|17952.6|17961.3|17949.3|17965.6|17953.6|17960.8|17948.8|0
1709098200000|2024-02-28 05:30:00|17961.4|17949.4|17961.1|17949.1|17964.1|17952.1|17960.1|17948.1|0
1709098500000|2024-02-28 05:35:00|17961.3|17949.3|17960|17948|17961.3|17949.3|17957.8|17945.8|0
1709098800000|2024-02-28 05:40:00|17960.1|17948.1|17960.3|17948.3|17961.3|17949.3|17959.3|17947.3|0
1709099100000|2024-02-28 05:45:00|17960|17948|17962.3|17950.3|17963.4|17951.4|17959.9|17947.9|0
1709099400000|2024-02-28 05:50:00|17962.1|17950.1|17961.3|17949.3|17963.1|17951.1|17960.3|17948.3|0
1709099700000|2024-02-28 05:55:00|17961.1|17949.1|17961.1|17949.1|17962.1|17950.1|17959.9|17947.9|0
1709100000000|2024-02-28 06:00:00|17960.9|17948.9|17958.3|17946.3|17962.3|17950.3|17957.9|17945.9|0
1709100300000|2024-02-28 06:05:00|17958.1|17946.1|17954.5|17942.5|17960.4|17948.4|17952.8|17940.8|0
1709100600000|2024-02-28 06:10:00|17954.8|17942.8|17955.8|17943.8|17958|17946|17953.3|17941.3|0
1709100900000|2024-02-28 06:15:00|17954.8|17942.8|17955.1|17943.1|17955.9|17943.9|17953|17941|0
1709101200000|2024-02-28 06:20:00|17955.3|17943.3|17948|17936|17955.9|17943.9|17945.8|17933.8|0
1709101500000|2024-02-28 06:25:00|17947.9|17935.9|17951.6|17939.6|17952|17940|17947.9|17935.9|0
1709101800000|2024-02-28 06:30:00|17951.8|17939.8|17953.6|17941.6|17954.6|17942.6|17951.5|17939.5|0
1709102100000|2024-02-28 06:35:00|17953.5|17941.5|17954.9|17942.9|17956.8|17944.8|17952.4|17940.4|0
1709102400000|2024-02-28 06:40:00|17954.8|17942.8|17955.8|17943.8|17957.3|17945.3|17954.3|17942.3|0
1709102700000|2024-02-28 06:45:00|17955.6|17943.6|17955.4|17943.4|17957.8|17945.8|17955.1|17943.1|0
1709103000000|2024-02-28 06:50:00|17955.3|17943.3|17955.5|17943.5|17957.1|17945.1|17954.4|17942.4|0
1709103300000|2024-02-28 06:55:00|17955.6|17943.6|17958.3|17946.3|17959|17947|17955.5|17943.5|0
1709103600000|2024-02-28 07:00:00|17957.8|17945.8|17966.8|17954.8|17967.8|17955.8|17957.6|17945.6|0
1709103900000|2024-02-28 07:05:00|17966.9|17954.9|17962.5|17950.5|17967.1|17955.1|17961.6|17949.6|0
1709104200000|2024-02-28 07:10:00|17962.6|17950.6|17958.3|17946.3|17963.4|17951.4|17958.1|17946.1|0
1709104500000|2024-02-28 07:15:00|17958.8|17946.8|17953.5|17941.5|17960.9|17948.9|17953|17941|0
1709104800000|2024-02-28 07:20:00|17953.6|17941.6|17951.4|17939.4|17956.3|17944.3|17950.8|17938.8|0
1709105100000|2024-02-28 07:25:00|17951.1|17939.1|17944.3|17932.3|17953.5|17941.5|17940.9|17928.9|0
1709105400000|2024-02-28 07:30:00|17944.6|17932.6|17941.8|17929.8|17945.8|17933.8|17938|17926|0
1709105700000|2024-02-28 07:35:00|17941.9|17929.9|17941.5|17929.5|17943.9|17931.9|17939.4|17927.4|0
1709106000000|2024-02-28 07:40:00|17941|17929|17939|17927|17941|17929|17933.8|17921.8|0
1709106300000|2024-02-28 07:45:00|17939.1|17927.1|17947|17935|17947|17935|17935|17923|0
1709106600000|2024-02-28 07:50:00|17947.1|17935.1|17942.3|17930.3|17947.8|17935.8|17941.6|17929.6|0
1709106900000|2024-02-28 07:55:00|17942.4|17930.4|17942.5|17930.5|17946.5|17934.5|17941.9|17929.9|0
1709107200000|2024-02-28 08:00:00|17944.3|17932.3|17941.6|17929.6|17944.3|17932.3|17930.8|17918.8|0
1709107500000|2024-02-28 08:05:00|17941.5|17929.5|17947.4|17935.4|17949.6|17937.6|17941.5|17929.5|0
1709107800000|2024-02-28 08:10:00|17947|17935|17943.4|17931.4|17947|17935|17936|17924|0
1709108100000|2024-02-28 08:15:00|17943.6|17931.6|17936.4|17924.4|17943.6|17931.6|17935|17923|0
1709108400000|2024-02-28 08:20:00|17935.3|17923.3|17920.4|17908.4|17935.9|17923.9|17918.4|17906.4|0
1709108700000|2024-02-28 08:25:00|17919.9|17907.9|17925|17913|17925.5|17913.5|17918|17906|0
1709109000000|2024-02-28 08:30:00|17925.1|17913.1|17917.6|17905.6|17925.1|17913.1|17908.6|17896.6|0
1709109300000|2024-02-28 08:35:00|17917.8|17905.8|17926.3|17914.3|17926.8|17914.8|17917.8|17905.8|0
1709109600000|2024-02-28 08:40:00|17926.4|17914.4|17922.8|17910.8|17928.8|17916.8|17922.8|17910.8|0
1709109900000|2024-02-28 08:45:00|17922.6|17910.6|17920.6|17908.6|17923|17911|17915.1|17903.1|0
1709110200000|2024-02-28 08:50:00|17921|17909|17912.5|17900.5|17924.1|17912.1|17911|17899|0
1709110500000|2024-02-28 08:55:00|17912.1|17900.1|17909.1|17897.1|17915.3|17903.3|17903|17891|0
1709110800000|2024-02-28 09:00:00|17906.6|17894.6|17919|17907|17919.5|17907.5|17905.8|17893.8|0
1709111100000|2024-02-28 09:05:00|17921|17909|17918.6|17906.6|17924.4|17912.4|17918.1|17906.1|0
1709111400000|2024-02-28 09:10:00|17918.1|17906.1|17916.5|17904.5|17926.3|17914.3|17915.5|17903.5|0
1709111700000|2024-02-28 09:15:00|17916.4|17904.4|17915.4|17903.4|17920.6|17908.6|17911.6|17899.6|0
1709112000000|2024-02-28 09:20:00|17915.6|17903.6|17912.9|17900.9|17918.5|17906.5|17910.5|17898.5|0
1709112300000|2024-02-28 09:25:00|17913.1|17901.1|17891.6|17879.6|17914.6|17902.6|17890.8|17878.8|0
1709112600000|2024-02-28 09:30:00|17892|17880|17883.3|17871.3|17893.5|17881.5|17878.1|17866.1|0
1709112900000|2024-02-28 09:35:00|17881.9|17869.9|17881.4|17869.4|17886.8|17874.8|17876.4|17864.4|0
1709113200000|2024-02-28 09:40:00|17882.4|17870.4|17865.9|17853.9|17883.8|17871.8|17857.8|17845.8|0
1709113500000|2024-02-28 09:45:00|17865.3|17853.3|17863.1|17851.1|17867.4|17855.4|17856|17844|0
1709113800000|2024-02-28 09:50:00|17863.3|17851.3|17862.6|17850.6|17869.8|17857.8|17861.6|17849.6|0
1709114100000|2024-02-28 09:55:00|17862.1|17850.1|17861.1|17849.1|17870.1|17858.1|17858.4|17846.4|0
1709114400000|2024-02-28 10:00:00|17860.3|17848.3|17863.4|17851.4|17871.3|17859.3|17859.6|17847.6|0
1709114700000|2024-02-28 10:05:00|17863.5|17851.5|17864|17852|17870.6|17858.6|17861|17849|0
1709115000000|2024-02-28 10:10:00|17865.1|17853.1|17866.9|17854.9|17868.9|17856.9|17858.9|17846.9|0
1709115300000|2024-02-28 10:15:00|17866.8|17854.8|17867.8|17855.8|17867.8|17855.8|17862.6|17850.6|0
1709115600000|2024-02-28 10:20:00|17868.4|17856.4|17874.9|17862.9|17878.3|17866.3|17864.6|17852.6|0
1709115900000|2024-02-28 10:25:00|17875.3|17863.3|17886.4|17874.4|17891.3|17879.3|17873.6|17861.6|0
1709116200000|2024-02-28 10:30:00|17885.8|17873.8|17886|17874|17892.3|17880.3|17881.1|17869.1|0
1709116500000|2024-02-28 10:35:00|17885.9|17873.9|17899.3|17887.3|17905.3|17893.3|17884|17872|0
1709116800000|2024-02-28 10:40:00|17899.1|17887.1|17900.4|17888.4|17910.1|17898.1|17899.1|17887.1|0
1709117100000|2024-02-28 10:45:00|17900.8|17888.8|17899.3|17887.3|17904.4|17892.4|17896.8|17884.8|0
1709117400000|2024-02-28 10:50:00|17900|17888|17900.3|17888.3|17902.1|17890.1|17894.8|17882.8|0
1709117700000|2024-02-28 10:55:00|17901.3|17889.3|17905.3|17893.3|17908.4|17896.4|17899|17887|0
1709118000000|2024-02-28 11:00:00|17903.8|17891.8|17900.6|17888.6|17904.4|17892.4|17898.1|17886.1|0
1709118300000|2024-02-28 11:05:00|17900.5|17888.5|17896.6|17884.6|17902.9|17890.9|17896|17884|0
1709118600000|2024-02-28 11:10:00|17896.5|17884.5|17903.4|17891.4|17904|17892|17896.5|17884.5|0
1709118900000|2024-02-28 11:15:00|17903.3|17891.3|17907.1|17895.1|17908.4|17896.4|17901|17889|0
1709119200000|2024-02-28 11:20:00|17907|17895|17907.5|17895.5|17911.5|17899.5|17905.4|17893.4|0
1709119500000|2024-02-28 11:25:00|17907.6|17895.6|17908.1|17896.1|17913|17901|17907.5|17895.5|0
1709119800000|2024-02-28 11:30:00|17907.9|17895.9|17904|17892|17910.3|17898.3|17903.3|17891.3|0
1709120100000|2024-02-28 11:35:00|17903.1|17891.1|17912|17900|17912.3|17900.3|17903.1|17891.1|0
1709120400000|2024-02-28 11:40:00|17912.1|17900.1|17913.6|17901.6|17921|17909|17912.1|17900.1|0
1709120700000|2024-02-28 11:45:00|17913|17901|17917.3|17905.3|17917.9|17905.9|17910.4|17898.4|0
1709121000000|2024-02-28 11:50:00|17917.5|17905.5|17912.5|17900.5|17917.5|17905.5|17910.1|17898.1|0
1709121300000|2024-02-28 11:55:00|17912.4|17900.4|17910.6|17898.6|17913.1|17901.1|17901.3|17889.3|0
1709121600000|2024-02-28 12:00:00|17911.8|17899.8|17912.6|17900.6|17919.4|17907.4|17910.9|17898.9|0
1709121900000|2024-02-28 12:05:00|17912.5|17900.5|17914|17902|17920.6|17908.6|17910|17898|0
1709122200000|2024-02-28 12:10:00|17913.9|17901.9|17906.8|17894.8|17915.9|17903.9|17903.8|17891.8|0
1709122500000|2024-02-28 12:15:00|17907.3|17895.3|17904.6|17892.6|17907.3|17895.3|17896.4|17884.4|0
1709122800000|2024-02-28 12:20:00|17904.4|17892.4|17908.3|17896.3|17910.8|17898.8|17902.3|17890.3|0
1709123100000|2024-02-28 12:25:00|17908.1|17896.1|17906.5|17894.5|17913|17901|17906.5|17894.5|0
1709123400000|2024-02-28 12:30:00|17906.6|17894.6|17912.6|17900.6|17913.3|17901.3|17906.4|17894.4|0
1709123700000|2024-02-28 12:35:00|17914|17902|17907.6|17895.6|17916.3|17904.3|17907.6|17895.6|0
1709124000000|2024-02-28 12:40:00|17907.5|17895.5|17904.6|17892.6|17908.1|17896.1|17901.5|17889.5|0
1709124300000|2024-02-28 12:45:00|17905.1|17893.1|17901.1|17889.1|17910.5|17898.5|17899.3|17887.3|0
1709124600000|2024-02-28 12:50:00|17898.8|17886.8|17891.5|17879.5|17903.1|17891.1|17891.1|17879.1|0
1709124900000|2024-02-28 12:55:00|17891.8|17879.8|17887.8|17875.8|17892.8|17880.8|17886.1|17874.1|0
1709125200000|2024-02-28 13:00:00|17886|17874|17897.6|17885.6|17899.1|17887.1|17886|17874|0
1709125500000|2024-02-28 13:05:00|17897.5|17885.5|17898.8|17886.8|17903.6|17891.6|17895.3|17883.3|0
1709125800000|2024-02-28 13:10:00|17899|17887|17889.6|17877.6|17899.9|17887.9|17887.3|17875.3|0
1709126100000|2024-02-28 13:15:00|17890.3|17878.3|17900|17888|17902.4|17890.4|17886|17874|0
1709126400000|2024-02-28 13:20:00|17900.5|17888.5|17901.4|17889.4|17905.3|17893.3|17898.9|17886.9|0
1709126700000|2024-02-28 13:25:00|17901.3|17889.3|17898.8|17886.8|17903.8|17891.8|17894|17882|0
1709127000000|2024-02-28 13:30:00|17898.5|17886.5|17914|17902|17923.6|17911.6|17887.6|17875.6|0
1709127300000|2024-02-28 13:35:00|17916.3|17904.3|17902.4|17890.4|17920.8|17908.8|17900.5|17888.5|0
1709127600000|2024-02-28 13:40:00|17898.4|17886.4|17894|17882|17899|17887|17882.5|17870.5|0
1709127900000|2024-02-28 13:45:00|17895.4|17883.4|17906.5|17894.5|17912.6|17900.6|17895.4|17883.4|0
1709128200000|2024-02-28 13:50:00|17906.8|17894.8|17893.8|17881.8|17910.5|17898.5|17888.8|17876.8|0
1709128500000|2024-02-28 13:55:00|17893.6|17881.6|17908.3|17896.3|17911|17899|17891.8|17879.8|0
1709128800000|2024-02-28 14:00:00|17908.8|17896.8|17897.5|17885.5|17909|17897|17896.3|17884.3|0
1709129100000|2024-02-28 14:05:00|17898.3|17886.3|17889|17877|17901.5|17889.5|17887.6|17875.6|0
1709129400000|2024-02-28 14:10:00|17889.8|17877.8|17885.3|17873.3|17890|17878|17883|17871|0
1709129700000|2024-02-28 14:15:00|17885.5|17873.5|17890.1|17878.1|17892.1|17880.1|17880.9|17868.9|0
1709130000000|2024-02-28 14:20:00|17890|17878|17889.4|17877.4|17899.5|17887.5|17888.3|17876.3|0
1709130300000|2024-02-28 14:25:00|17887.8|17875.8|17887.6|17875.6|17893.5|17881.5|17883|17871|0
1709130600000|2024-02-28 14:30:00|17887.5|17875.5|17889.6|17877.6|17906|17894|17865.4|17853.4|0
1709130900000|2024-02-28 14:35:00|17889.1|17877.1|17900.9|17888.9|17907.8|17895.8|17889.1|17877.1|0
1709131200000|2024-02-28 14:40:00|17900.1|17888.1|17886.4|17874.4|17909.5|17897.5|17880.1|17868.1|0
1709131500000|2024-02-28 14:45:00|17882.8|17870.8|17869.1|17857.1|17886.3|17874.3|17863.3|17851.3|0
1709131800000|2024-02-28 14:50:00|17869.3|17857.3|17850.8|17838.8|17869.3|17857.3|17841.5|17829.5|0
1709132100000|2024-02-28 14:55:00|17850.3|17838.3|17861.3|17849.3|17868.3|17856.3|17849.3|17837.3|0
1709132400000|2024-02-28 15:00:00|17858.4|17846.4|17862.7|17850.7|17870.2|17858.2|17845.8|17833.8|0
1709132700000|2024-02-28 15:05:00|17862.8|17850.8|17875.8|17863.8|17879.2|17867.2|17847.9|17835.9|0
1709133000000|2024-02-28 15:10:00|17878.7|17866.7|17874|17862|17887.3|17875.3|17872.4|17860.4|0
1709133300000|2024-02-28 15:15:00|17874.5|17862.5|17877.3|17865.3|17886.3|17874.3|17869.9|17857.9|0
1709133600000|2024-02-28 15:20:00|17876.2|17864.2|17864.8|17852.8|17882.7|17870.7|17863.4|17851.4|0
1709133900000|2024-02-28 15:25:00|17864.9|17852.9|17868.4|17856.4|17873.2|17861.2|17852.2|17840.2|0
1709134200000|2024-02-28 15:30:00|17866.7|17854.7|17880.6|17868.6|17884.8|17872.8|17864.8|17852.8|0
1709134500000|2024-02-28 15:35:00|17881.2|17869.2|17885.4|17873.4|17891.7|17879.7|17875.9|17863.9|0
1709134800000|2024-02-28 15:40:00|17885.9|17873.9|17886.2|17874.2|17889.2|17877.2|17876.9|17864.9|0
1709135100000|2024-02-28 15:45:00|17886.4|17874.4|17878.3|17866.3|17892.4|17880.4|17877.2|17865.2|0
1709135400000|2024-02-28 15:50:00|17878.2|17866.2|17879.1|17867.1|17884.9|17872.9|17874.4|17862.4|0
1709135700000|2024-02-28 15:55:00|17879.7|17867.7|17892.3|17880.3|17894.2|17882.2|17875.2|17863.2|0
1709136000000|2024-02-28 16:00:00|17893.7|17881.7|17915.4|17903.4|17921.7|17909.7|17892.2|17880.2|0
1709136300000|2024-02-28 16:05:00|17916.4|17904.4|17910.1|17898.1|17919.9|17907.9|17908.2|17896.2|0
1709136600000|2024-02-28 16:10:00|17910.3|17898.3|17907.3|17895.3|17914.4|17902.4|17901.6|17889.6|0
1709136900000|2024-02-28 16:15:00|17907.1|17895.1|17921.7|17909.7|17924.6|17912.6|17907.1|17895.1|0
1709137200000|2024-02-28 16:20:00|17922.7|17910.7|17922.8|17910.8|17930.9|17918.9|17919.4|17907.4|0
1709137500000|2024-02-28 16:25:00|17923.3|17911.3|17924.6|17912.6|17927.2|17915.2|17918.3|17906.3|0
1709137800000|2024-02-28 16:30:00|17926.4|17914.4|17922.7|17910.7|17930.8|17918.8|17917.7|17905.7|0
1709138100000|2024-02-28 16:35:00|17922.9|17910.9|17928.9|17916.9|17936.2|17924.2|17920.8|17908.8|0
1709138400000|2024-02-28 16:40:00|17929.8|17917.8|17934|17922|17934.8|17922.8|17924.3|17912.3|0
1709138700000|2024-02-28 16:45:00|17933.9|17921.9|17929.8|17917.8|17938.9|17926.9|17926.6|17914.6|0
1709139000000|2024-02-28 16:50:00|17930.6|17918.6|17928.6|17916.6|17937.8|17925.8|17927.6|17915.6|0
1709139300000|2024-02-28 16:55:00|17927.6|17915.6|17927.8|17915.8|17934.4|17922.4|17923.1|17911.1|0
1709139600000|2024-02-28 17:00:00|17927.6|17915.6|17927.4|17915.4|17930.9|17918.9|17912.3|17900.3|0
1709139900000|2024-02-28 17:05:00|17927.3|17915.3|17916.9|17904.9|17928.5|17916.5|17914.9|17902.9|0
1709140200000|2024-02-28 17:10:00|17916.6|17904.6|17915.9|17903.9|17920.5|17908.5|17909.8|17897.8|0
1709140500000|2024-02-28 17:15:00|17915.4|17903.4|17904.5|17892.5|17918.9|17906.9|17904.5|17892.5|0
1709140800000|2024-02-28 17:20:00|17899.5|17887.5|17908.8|17896.8|17913.1|17901.1|17897.6|17885.6|0
1709141100000|2024-02-28 17:25:00|17907.6|17895.6|17895.9|17883.9|17908.9|17896.9|17891.1|17879.1|0
1709141400000|2024-02-28 17:30:00|17896.1|17884.1|17872.6|17860.6|17896.1|17884.1|17867.1|17855.1|0
1709141700000|2024-02-28 17:35:00|17873.3|17861.3|17864|17852|17878.6|17866.6|17862.9|17850.9|0
1709142000000|2024-02-28 17:40:00|17864.5|17852.5|17874.8|17862.8|17876.9|17864.9|17861.6|17849.6|0
1709142300000|2024-02-28 17:45:00|17874.5|17862.5|17884.8|17872.8|17888.5|17876.5|17872.9|17860.9|0
1709142600000|2024-02-28 17:50:00|17884.9|17872.9|17886.4|17874.4|17889|17877|17879.5|17867.5|0
1709142900000|2024-02-28 17:55:00|17886.5|17874.5|17882|17870|17889.3|17877.3|17880.5|17868.5|0
1709143200000|2024-02-28 18:00:00|17882.9|17870.9|17873.3|17861.3|17887.3|17875.3|17871.9|17859.9|0
1709143500000|2024-02-28 18:05:00|17873.1|17861.1|17866.3|17854.3|17875.1|17863.1|17860.1|17848.1|0
1709143800000|2024-02-28 18:10:00|17866.4|17854.4|17879.6|17867.6|17879.6|17867.6|17859.6|17847.6|0
1709144100000|2024-02-28 18:15:00|17880.4|17868.4|17889.5|17877.5|17894.6|17882.6|17878.4|17866.4|0
1709144400000|2024-02-28 18:20:00|17890.1|17878.1|17899.1|17887.1|17901|17889|17889|17877|0
1709144700000|2024-02-28 18:25:00|17898.4|17886.4|17904.4|17892.4|17906.3|17894.3|17895.5|17883.5|0
1709145000000|2024-02-28 18:30:00|17904.9|17892.9|17911.3|17899.3|17914.9|17902.9|17904.9|17892.9|0
1709145300000|2024-02-28 18:35:00|17910.6|17898.6|17917.8|17905.8|17917.8|17905.8|17908.6|17896.6|0
1709145600000|2024-02-28 18:40:00|17919.5|17907.5|17912.4|17900.4|17920.6|17908.6|17911.8|17899.8|0
1709145900000|2024-02-28 18:45:00|17910.8|17898.8|17903.9|17891.9|17916|17904|17901.4|17889.4|0
1709146200000|2024-02-28 18:50:00|17900.9|17888.9|17906.1|17894.1|17907|17895|17898.9|17886.9|0
1709146500000|2024-02-28 18:55:00|17907.3|17895.3|17914.4|17902.4|17914.5|17902.5|17905.1|17893.1|0
1709146800000|2024-02-28 19:00:00|17914.6|17902.6|17908.6|17896.6|17919.9|17907.9|17907.6|17895.6|0
1709147100000|2024-02-28 19:05:00|17905.6|17893.6|17895|17883|17906.8|17894.8|17893.4|17881.4|0
1709147400000|2024-02-28 19:10:00|17892.3|17880.3|17878.6|17866.6|17897.1|17885.1|17873|17861|0
1709147700000|2024-02-28 19:15:00|17876.6|17864.6|17885.3|17873.3|17889.1|17877.1|17870.1|17858.1|0
1709148000000|2024-02-28 19:20:00|17886.1|17874.1|17889.6|17877.6|17892.5|17880.5|17880.8|17868.8|0
1709148300000|2024-02-28 19:25:00|17891.1|17879.1|17877.5|17865.5|17891.1|17879.1|17876.8|17864.8|0
1709148600000|2024-02-28 19:30:00|17875.7|17863.7|17871.6|17859.6|17876.8|17864.8|17869.1|17857.1|0
1709148900000|2024-02-28 19:35:00|17870.6|17858.6|17866.8|17854.8|17870.6|17858.6|17854.8|17842.8|0
1709149200000|2024-02-28 19:40:00|17866.1|17854.1|17862.2|17850.2|17866.2|17854.2|17856|17844|0
1709149500000|2024-02-28 19:45:00|17862|17850|17861.6|17849.6|17872.1|17860.1|17859.3|17847.3|0
1709149800000|2024-02-28 19:50:00|17862.6|17850.6|17871.6|17859.6|17872|17860|17851.8|17839.8|0
1709150100000|2024-02-28 19:55:00|17870.7|17858.7|17881.1|17869.1|17882.3|17870.3|17869.2|17857.2|0
1709150400000|2024-02-28 20:00:00|17882.7|17870.7|17891.8|17879.8|17895.5|17883.5|17881.8|17869.8|0
1709150700000|2024-02-28 20:05:00|17891.6|17879.6|17872.1|17860.1|17891.8|17879.8|17867.2|17855.2|0
1709151000000|2024-02-28 20:10:00|17872.3|17860.3|17869.6|17857.6|17873.5|17861.5|17864.1|17852.1|0
1709151300000|2024-02-28 20:15:00|17869.7|17857.7|17877.8|17865.8|17878.5|17866.5|17867.1|17855.1|0
1709151600000|2024-02-28 20:20:00|17876.8|17864.8|17884.6|17872.6|17890.1|17878.1|17871.3|17859.3|0
1709151900000|2024-02-28 20:25:00|17885.1|17873.1|17892.2|17880.2|17894.8|17882.8|17883|17871|0
1709152200000|2024-02-28 20:30:00|17893.2|17881.2|17896.2|17884.2|17896.7|17884.7|17884.2|17872.2|0
1709152500000|2024-02-28 20:35:00|17895.3|17883.3|17886.7|17874.7|17898.1|17886.1|17884.2|17872.2|0
1709152800000|2024-02-28 20:40:00|17884.5|17872.5|17879.8|17867.8|17888.2|17876.2|17877.5|17865.5|0
1709153100000|2024-02-28 20:45:00|17879|17867|17878.7|17866.7|17882|17870|17866.6|17854.6|0
1709153400000|2024-02-28 20:50:00|17875|17863|17863|17851|17878.3|17866.3|17857.8|17845.8|0
1709153700000|2024-02-28 20:55:00|17864.7|17852.7|17884.1|17872.1|17885.3|17873.3|17864.6|17852.6|0
1709154000000|2024-02-28 21:00:00|17878.7|17866.7|17854.7|17842.7|17879.9|17867.9|17845.3|17833.3|0
1709154300000|2024-02-28 21:05:00|17852.3|17840.3|17835.2|17823.2|17854.3|17842.3|17831.4|17819.4|0
1709154600000|2024-02-28 21:10:00|17836.2|17824.2|17834.9|17822.9|17838.9|17826.9|17830.8|17818.8|0
1709154900000|2024-02-28 21:15:00|17834.3|17822.3|17826.2|17814.2|17838.7|17826.7|17826|17814|0
1709155200000|2024-02-28 21:20:00|17826.3|17814.3|17827.9|17815.9|17828.9|17816.9|17825|17813|0
1709155500000|2024-02-28 21:25:00|17828|17816|17828.4|17816.4|17832.4|17820.4|17827.2|17815.2|0
1709155800000|2024-02-28 21:30:00|17828.7|17816.7|17824.5|17812.5|17829.7|17817.7|17824.4|17812.4|0
1709156100000|2024-02-28 21:35:00|17824.4|17812.4|17816.8|17804.8|17825.3|17813.3|17816.5|17804.5|0
1709156400000|2024-02-28 21:40:00|17816.2|17804.2|17813.5|17801.5|17817|17805|17810.7|17798.7|0
1709156700000|2024-02-28 21:45:00|17814.4|17802.4|17810|17798|17815|17803|17808.2|17796.2|0
1709157000000|2024-02-28 21:50:00|17809.9|17797.9|17816.8|17804.8|17816.8|17804.8|17807.8|17795.8|0
1709157300000|2024-02-28 21:55:00|17817.8|17805.8|17822.5|17810.5|17826.4|17814.4|17817.8|17805.8|0
1709157600000|2024-02-28 22:00:00|17822.3|17810.3|17818.5|17806.5|17822.9|17810.9|17817.7|17805.7|0
1709157900000|2024-02-28 22:05:00|17818.6|17806.6|17822.7|17810.7|17822.7|17810.7|17816|17804|0
1709158200000|2024-02-28 22:10:00|17822.6|17810.6|17826.1|17814.1|17826.1|17814.1|17822.6|17810.6|0
1709158500000|2024-02-28 22:15:00|17826.8|17814.8|17830.5|17818.5|17830.6|17818.6|17826.8|17814.8|0
1709158800000|2024-02-28 22:20:00|17830.6|17818.6|17831.2|17819.2|17832.7|17820.7|17829.6|17817.6|0
1709159100000|2024-02-28 22:25:00|17831.3|17819.3|17830.3|17818.3|17832|17820|17829.5|17817.5|0
1709159400000|2024-02-28 22:30:00|17829.4|17817.4|17828.9|17816.9|17830.7|17818.7|17828.7|17816.7|0
1709159700000|2024-02-28 22:35:00|17829.7|17817.7|17828.8|17816.8|17831|17819|17828.7|17816.7|0
1709160000000|2024-02-28 22:40:00|17828.7|17816.7|17830.5|17818.5|17830.9|17818.9|17828.2|17816.2|0
1709160300000|2024-02-28 22:45:00|17831.3|17819.3|17832.4|17820.4|17832.8|17820.8|17831.3|17819.3|0
1709160600000|2024-02-28 22:50:00|17832.6|17820.6|17833|17821|17833.7|17821.7|17832.6|17820.6|0
1709160900000|2024-02-28 22:55:00|17833.7|17821.7|17833.9|17821.9|17834.7|17822.7|17832.8|17820.8|0
1709161200000|2024-02-28 23:00:00|17832.6|17820.6|17835.1|17823.1|17839.4|17827.4|17831.4|17819.4|0
1709161500000|2024-02-28 23:05:00|17835.6|17823.6|17841.4|17829.4|17843.1|17831.1|17835.6|17823.6|0
1709161800000|2024-02-28 23:10:00|17841.5|17829.5|17840.1|17828.1|17842.1|17830.1|17838.2|17826.2|0
1709162100000|2024-02-28 23:15:00|17840.2|17828.2|17838.2|17826.2|17842.1|17830.1|17838.1|17826.1|0
1709162400000|2024-02-28 23:20:00|17838.1|17826.1|17839.6|17827.6|17840.6|17828.6|17834.5|17822.5|0
1709162700000|2024-02-28 23:25:00|17839.7|17827.7|17840.4|17828.4|17842|17830|17838.7|17826.7|0
1709163000000|2024-02-28 23:30:00|17840.5|17828.5|17838.1|17826.1|17842.6|17830.6|17837.2|17825.2|0
1709163300000|2024-02-28 23:35:00|17838|17826|17839.4|17827.4|17839.6|17827.6|17835.5|17823.5|0
1709163600000|2024-02-28 23:40:00|17839.2|17827.2|17840|17828|17840.4|17828.4|17837.2|17825.2|0
1709163900000|2024-02-28 23:45:00|17840.4|17828.4|17837.7|17825.7|17840.6|17828.6|17837.2|17825.2|0
1709164200000|2024-02-28 23:50:00|17837.9|17825.9|17830.2|17818.2|17838.4|17826.4|17830.2|17818.2|0
1709164500000|2024-02-28 23:55:00|17830.1|17818.1|17834.1|17822.1|17835.7|17823.7|17829.9|17817.9|0
1709164800000|2024-02-29 00:00:00|17833.6|17821.6|17839.4|17827.4|17839.6|17827.6|17832.6|17820.6|0
1709165100000|2024-02-29 00:05:00|17839.5|17827.5|17847.1|17835.1|17849.6|17837.6|17839.5|17827.5|0
1709165400000|2024-02-29 00:10:00|17847|17835|17849.1|17837.1|17850.1|17838.1|17846.7|17834.7|0
1709165700000|2024-02-29 00:15:00|17849.2|17837.2|17846.1|17834.1|17849.2|17837.2|17844.7|17832.7|0
1709166000000|2024-02-29 00:20:00|17846.2|17834.2|17853.1|17841.1|17853.1|17841.1|17846.1|17834.1|0
1709166300000|2024-02-29 00:25:00|17853.2|17841.2|17853.9|17841.9|17854.9|17842.9|17851.9|17839.9|0
1709166600000|2024-02-29 00:30:00|17853.4|17841.4|17856.1|17844.1|17856.2|17844.2|17853.4|17841.4|0
1709166900000|2024-02-29 00:35:00|17856|17844|17857.6|17845.6|17857.6|17845.6|17854.9|17842.9|0
1709167200000|2024-02-29 00:40:00|17857.5|17845.5|17864.9|17852.9|17864.9|17852.9|17856.6|17844.6|0
1709167500000|2024-02-29 00:45:00|17864.7|17852.7|17868.5|17856.5|17869.1|17857.1|17862.1|17850.1|0
1709167800000|2024-02-29 00:50:00|17868.1|17856.1|17864.6|17852.6|17868.4|17856.4|17863.5|17851.5|0
1709168100000|2024-02-29 00:55:00|17864.5|17852.5|17864.9|17852.9|17867.1|17855.1|17863.6|17851.6|0
1709168400000|2024-02-29 01:00:00|17865.1|17853.1|17861.9|17849.9|17865.1|17853.1|17857.4|17845.4|0
1709168700000|2024-02-29 01:05:00|17861.7|17849.7|17860.6|17848.6|17862.1|17850.1|17857.5|17845.5|0
1709169000000|2024-02-29 01:10:00|17860.5|17848.5|17857|17845|17860.6|17848.6|17856.2|17844.2|0
1709169300000|2024-02-29 01:15:00|17857.1|17845.1|17862.1|17850.1|17862.2|17850.2|17856.4|17844.4|0
1709169600000|2024-02-29 01:20:00|17862|17850|17858.6|17846.6|17864.4|17852.4|17857.6|17845.6|0
1709169900000|2024-02-29 01:25:00|17858.5|17846.5|17861|17849|17861.2|17849.2|17856.7|17844.7|0
1709170200000|2024-02-29 01:30:00|17860.9|17848.9|17860.9|17848.9|17863.1|17851.1|17857.1|17845.1|0
1709170500000|2024-02-29 01:35:00|17861.2|17849.2|17864.4|17852.4|17864.9|17852.9|17859.5|17847.5|0
1709170800000|2024-02-29 01:40:00|17864.2|17852.2|17863.4|17851.4|17867.7|17855.7|17863.4|17851.4|0
1709171100000|2024-02-29 01:45:00|17862.7|17850.7|17861.1|17849.1|17863.9|17851.9|17860.6|17848.6|0
1709171400000|2024-02-29 01:50:00|17861|17849|17858.9|17846.9|17861|17849|17857.6|17845.6|0
1709171700000|2024-02-29 01:55:00|17859|17847|17860.2|17848.2|17860.4|17848.4|17857.6|17845.6|0
1709172000000|2024-02-29 02:00:00|17860.9|17848.9|17866.5|17854.5|17867.1|17855.1|17860.9|17848.9|0
1709172300000|2024-02-29 02:05:00|17866.4|17854.4|17866.5|17854.5|17866.7|17854.7|17862.6|17850.6|0
1709172600000|2024-02-29 02:10:00|17866.4|17854.4|17866.7|17854.7|17868.1|17856.1|17865|17853|0
1709172900000|2024-02-29 02:15:00|17866.6|17854.6|17870.4|17858.4|17874.1|17862.1|17865.7|17853.7|0
1709173200000|2024-02-29 02:20:00|17869.7|17857.7|17866.6|17854.6|17869.7|17857.7|17865.9|17853.9|0
1709173500000|2024-02-29 02:25:00|17866.7|17854.7|17865.2|17853.2|17866.7|17854.7|17864.9|17852.9|0
1709173800000|2024-02-29 02:30:00|17865.4|17853.4|17864.6|17852.6|17866|17854|17862.6|17850.6|0
1709174100000|2024-02-29 02:35:00|17864.5|17852.5|17862.4|17850.4|17865|17853|17861.1|17849.1|0
1709174400000|2024-02-29 02:40:00|17862.9|17850.9|17863.6|17851.6|17864.6|17852.6|17862.1|17850.1|0
1709174700000|2024-02-29 02:45:00|17863.7|17851.7|17863.4|17851.4|17864.4|17852.4|17862.1|17850.1|0
1709175000000|2024-02-29 02:50:00|17863.5|17851.5|17872.6|17860.6|17874.6|17862.6|17863.5|17851.5|0
1709175300000|2024-02-29 02:55:00|17872.9|17860.9|17874.6|17862.6|17877.5|17865.5|17871.4|17859.4|0
1709175600000|2024-02-29 03:00:00|17875.1|17863.1|17872|17860|17876.6|17864.6|17872|17860|0
1709175900000|2024-02-29 03:05:00|17872.1|17860.1|17871.4|17859.4|17872.4|17860.4|17870.2|17858.2|0
1709176200000|2024-02-29 03:10:00|17871.6|17859.6|17869.4|17857.4|17872.6|17860.6|17868.9|17856.9|0
1709176500000|2024-02-29 03:15:00|17869.2|17857.2|17868.4|17856.4|17870.6|17858.6|17867.4|17855.4|0
1709176800000|2024-02-29 03:20:00|17868.1|17856.1|17863.5|17851.5|17868.1|17856.1|17862.9|17850.9|0
1709177100000|2024-02-29 03:25:00|17863.6|17851.6|17865.6|17853.6|17866.4|17854.4|17863.1|17851.1|0
1709177400000|2024-02-29 03:30:00|17865.4|17853.4|17864.9|17852.9|17865.6|17853.6|17863.1|17851.1|0
1709177700000|2024-02-29 03:35:00|17864.7|17852.7|17869.7|17857.7|17870.4|17858.4|17864.4|17852.4|0
1709178000000|2024-02-29 03:40:00|17869.9|17857.9|17869.7|17857.7|17872.2|17860.2|17869.4|17857.4|0
1709178300000|2024-02-29 03:45:00|17869.6|17857.6|17871.1|17859.1|17871.7|17859.7|17869.6|17857.6|0
1709178600000|2024-02-29 03:50:00|17871|17859|17870.4|17858.4|17872.9|17860.9|17869.9|17857.9|0
1709178900000|2024-02-29 03:55:00|17870.2|17858.2|17871.4|17859.4|17872.1|17860.1|17870.2|17858.2|0
1709179200000|2024-02-29 04:00:00|17871.1|17859.1|17872.7|17860.7|17873.7|17861.7|17871.1|17859.1|0
1709179500000|2024-02-29 04:05:00|17872.9|17860.9|17881.3|17869.3|17881.4|17869.4|17872.9|17860.9|0
1709179800000|2024-02-29 04:10:00|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|17879.5|17867.5|0
1709180100000|2024-02-29 04:15:00|17882.5|17870.5|17882.8|17870.8|17884.4|17872.4|17881.8|17869.8|0
1709180400000|2024-02-29 04:20:00|17882.9|17870.9|17886|17874|17886.9|17874.9|17882.8|17870.8|0
1709180700000|2024-02-29 04:25:00|17885.9|17873.9|17888.8|17876.8|17889.6|17877.6|17885|17873|0
1709181000000|2024-02-29 04:30:00|17889|17877|17890.8|17878.8|17892|17880|17889|17877|0
1709181300000|2024-02-29 04:35:00|17890.5|17878.5|17891.8|17879.8|17893.6|17881.6|17889.4|17877.4|0
1709181600000|2024-02-29 04:40:00|17891.9|17879.9|17891.6|17879.6|17895.5|17883.5|17891.1|17879.1|0
1709181900000|2024-02-29 04:45:00|17891.8|17879.8|17893.4|17881.4|17893.5|17881.5|17890.8|17878.8|0
1709182200000|2024-02-29 04:50:00|17893|17881|17893.8|17881.8|17895.6|17883.6|17891.8|17879.8|0
1709182500000|2024-02-29 04:55:00|17893.9|17881.9|17895.9|17883.9|17896.3|17884.3|17892.9|17880.9|0
1709182800000|2024-02-29 05:00:00|17895.8|17883.8|17897.1|17885.1|17899.6|17887.6|17894.3|17882.3|0
1709183100000|2024-02-29 05:05:00|17897|17885|17892.6|17880.6|17898.5|17886.5|17892.5|17880.5|0
1709183400000|2024-02-29 05:10:00|17892.5|17880.5|17894.4|17882.4|17895.3|17883.3|17891.4|17879.4|0
1709183700000|2024-02-29 05:15:00|17894.3|17882.3|17892.1|17880.1|17895.3|17883.3|17892|17880|0
1709184000000|2024-02-29 05:20:00|17892.4|17880.4|17891.3|17879.3|17892.4|17880.4|17888.6|17876.6|0
1709184300000|2024-02-29 05:25:00|17891.4|17879.4|17885.8|17873.8|17891.9|17879.9|17885|17873|0
1709184600000|2024-02-29 05:30:00|17886|17874|17886.1|17874.1|17887|17875|17884|17872|0
1709184900000|2024-02-29 05:35:00|17886.3|17874.3|17887.6|17875.6|17888.3|17876.3|17886.3|17874.3|0
1709185200000|2024-02-29 05:40:00|17887.8|17875.8|17891.1|17879.1|17891.5|17879.5|17887.3|17875.3|0
1709185500000|2024-02-29 05:45:00|17891.3|17879.3|17889.5|17877.5|17894.1|17882.1|17889|17877|0
1709185800000|2024-02-29 05:50:00|17889.4|17877.4|17889.5|17877.5|17892.3|17880.3|17888.5|17876.5|0
1709186100000|2024-02-29 05:55:00|17889.4|17877.4|17888.5|17876.5|17890.8|17878.8|17887.6|17875.6|0
1709186400000|2024-02-29 06:00:00|17888.9|17876.9|17886|17874|17888.9|17876.9|17885.3|17873.3|0
1709186700000|2024-02-29 06:05:00|17885.9|17873.9|17886.1|17874.1|17887.3|17875.3|17884.9|17872.9|0
1709187000000|2024-02-29 06:10:00|17885.9|17873.9|17883.3|17871.3|17887|17875|17882|17870|0
1709187300000|2024-02-29 06:15:00|17883.4|17871.4|17882.8|17870.8|17884.3|17872.3|17879.5|17867.5|0
1709187600000|2024-02-29 06:20:00|17882.6|17870.6|17881|17869|17884.1|17872.1|17880|17868|0
1709187900000|2024-02-29 06:25:00|17880.9|17868.9|17879.6|17867.6|17884|17872|17879.6|17867.6|0
1709188200000|2024-02-29 06:30:00|17879.3|17867.3|17881|17869|17884.5|17872.5|17879.3|17867.3|0
1709188500000|2024-02-29 06:35:00|17880.9|17868.9|17880.8|17868.8|17882.3|17870.3|17879.9|17867.9|0
1709188800000|2024-02-29 06:40:00|17880.9|17868.9|17874.3|17862.3|17881.5|17869.5|17874.3|17862.3|0
1709189100000|2024-02-29 06:45:00|17873.5|17861.5|17876.4|17864.4|17877.3|17865.3|17871|17859|0
1709189400000|2024-02-29 06:50:00|17876.5|17864.5|17877.1|17865.1|17879.3|17867.3|17876.1|17864.1|0
1709189700000|2024-02-29 06:55:00|17877.5|17865.5|17871.8|17859.8|17878|17866|17871.8|17859.8|0
1709190000000|2024-02-29 07:00:00|17871.1|17859.1|17870.8|17858.8|17872.6|17860.6|17864.8|17852.8|0
1709190300000|2024-02-29 07:05:00|17870.9|17858.9|17877.6|17865.6|17877.6|17865.6|17868.9|17856.9|0
1709190600000|2024-02-29 07:10:00|17878.3|17866.3|17880.5|17868.5|17882|17870|17876.5|17864.5|0
1709190900000|2024-02-29 07:15:00|17880.4|17868.4|17878.4|17866.4|17884.5|17872.5|17878.1|17866.1|0
1709191200000|2024-02-29 07:20:00|17878|17866|17878.5|17866.5|17883.8|17871.8|17877|17865|0
1709191500000|2024-02-29 07:25:00|17879.1|17867.1|17875|17863|17881.3|17869.3|17873.8|17861.8|0
1709191800000|2024-02-29 07:30:00|17875.1|17863.1|17877.6|17865.6|17877.6|17865.6|17869.8|17857.8|0
1709192100000|2024-02-29 07:35:00|17877.3|17865.3|17873.9|17861.9|17880.1|17868.1|17873.9|17861.9|0
1709192400000|2024-02-29 07:40:00|17874.1|17862.1|17879.9|17867.9|17881.1|17869.1|17872.6|17860.6|0
1709192700000|2024-02-29 07:45:00|17876.5|17864.5|17870.6|17858.6|17877.4|17865.4|17870.5|17858.5|0
1709193000000|2024-02-29 07:50:00|17870.8|17858.8|17864.3|17852.3|17870.8|17858.8|17860.4|17848.4|0
1709193300000|2024-02-29 07:55:00|17864.1|17852.1|17858.8|17846.8|17864.5|17852.5|17853.4|17841.4|0
1709193600000|2024-02-29 08:00:00|17858.9|17846.9|17861.9|17849.9|17866.4|17854.4|17857.3|17845.3|0
1709193900000|2024-02-29 08:05:00|17862.4|17850.4|17836|17824|17862.4|17850.4|17835.5|17823.5|0
1709194200000|2024-02-29 08:10:00|17835|17823|17815.9|17803.9|17835|17823|17796.6|17784.6|0
1709194500000|2024-02-29 08:15:00|17816.6|17804.6|17833.3|17821.3|17838|17826|17813.3|17801.3|0
1709194800000|2024-02-29 08:20:00|17834.9|17822.9|17835.9|17823.9|17836.8|17824.8|17826.6|17814.6|0
1709195100000|2024-02-29 08:25:00|17835.6|17823.6|17834.8|17822.8|17836.6|17824.6|17825.3|17813.3|0
1709195400000|2024-02-29 08:30:00|17834.9|17822.9|17828.5|17816.5|17837|17825|17825.9|17813.9|0
1709195700000|2024-02-29 08:35:00|17828.4|17816.4|17843|17831|17843.4|17831.4|17825.6|17813.6|0
1709196000000|2024-02-29 08:40:00|17843.9|17831.9|17843.5|17831.5|17847.1|17835.1|17840.3|17828.3|0
1709196300000|2024-02-29 08:45:00|17841.5|17829.5|17830.8|17818.8|17843|17831|17829.6|17817.6|0
1709196600000|2024-02-29 08:50:00|17832.6|17820.6|17836.1|17824.1|17839.6|17827.6|17832|17820|0
1709196900000|2024-02-29 08:55:00|17835.4|17823.4|17836.8|17824.8|17843.6|17831.6|17832.6|17820.6|0
1709197200000|2024-02-29 09:00:00|17834.9|17822.9|17823.4|17811.4|17838.9|17826.9|17821.3|17809.3|0
1709197500000|2024-02-29 09:05:00|17822.8|17810.8|17823.6|17811.6|17826.1|17814.1|17817.5|17805.5|0
1709197800000|2024-02-29 09:10:00|17823.1|17811.1|17825.3|17813.3|17833.3|17821.3|17821.5|17809.5|0
1709198100000|2024-02-29 09:15:00|17824.9|17812.9|17829.9|17817.9|17830.6|17818.6|17824.3|17812.3|0
1709198400000|2024-02-29 09:20:00|17830|17818|17828.4|17816.4|17836.3|17824.3|17827.9|17815.9|0
1709198700000|2024-02-29 09:25:00|17828.5|17816.5|17825.1|17813.1|17829.6|17817.6|17819.4|17807.4|0
1709199000000|2024-02-29 09:30:00|17825|17813|17828.6|17816.6|17830.8|17818.8|17823.1|17811.1|0
1709199300000|2024-02-29 09:35:00|17828.9|17816.9|17834.1|17822.1|17840.5|17828.5|17828.8|17816.8|0
1709199600000|2024-02-29 09:40:00|17834|17822|17837.6|17825.6|17838.3|17826.3|17830.1|17818.1|0
1709199900000|2024-02-29 09:45:00|17837.3|17825.3|17845.5|17833.5|17846.8|17834.8|17835.8|17823.8|0
1709200200000|2024-02-29 09:50:00|17844.8|17832.8|17839.8|17827.8|17846.8|17834.8|17838.6|17826.6|0
1709200500000|2024-02-29 09:55:00|17839.4|17827.4|17840.3|17828.3|17843.6|17831.6|17837.5|17825.5|0
1709200800000|2024-02-29 10:00:00|17839.4|17827.4|17842.6|17830.6|17843|17831|17839.4|17827.4|0
1709201100000|2024-02-29 10:05:00|17842.9|17830.9|17834.6|17822.6|17844.8|17832.8|17833.8|17821.8|0
1709201400000|2024-02-29 10:10:00|17834.9|17822.9|17846.6|17834.6|17846.6|17834.6|17834.6|17822.6|0
1709201700000|2024-02-29 10:15:00|17847.1|17835.1|17841.9|17829.9|17847.8|17835.8|17837.8|17825.8|0
1709202000000|2024-02-29 10:20:00|17842.1|17830.1|17847.4|17835.4|17851|17839|17839|17827|0
1709202300000|2024-02-29 10:25:00|17848.8|17836.8|17844|17832|17848.8|17836.8|17840.6|17828.6|0
1709202600000|2024-02-29 10:30:00|17844.1|17832.1|17837.1|17825.1|17845.8|17833.8|17836.1|17824.1|0
1709202900000|2024-02-29 10:35:00|17837.3|17825.3|17838|17826|17841.3|17829.3|17833.5|17821.5|0
1709203200000|2024-02-29 10:40:00|17837.9|17825.9|17841|17829|17843.8|17831.8|17837.1|17825.1|0
1709203500000|2024-02-29 10:45:00|17840.8|17828.8|17838.8|17826.8|17841.1|17829.1|17832.3|17820.3|0
1709203800000|2024-02-29 10:50:00|17839.1|17827.1|17839.1|17827.1|17843|17831|17835.4|17823.4|0
1709204100000|2024-02-29 10:55:00|17838.9|17826.9|17838.4|17826.4|17845.5|17833.5|17837.4|17825.4|0
1709204400000|2024-02-29 11:00:00|17836.8|17824.8|17849.1|17837.1|17849.5|17837.5|17834.6|17822.6|0
1709204700000|2024-02-29 11:05:00|17849.8|17837.8|17857.6|17845.6|17859.9|17847.9|17849.4|17837.4|0
1709205000000|2024-02-29 11:10:00|17857.8|17845.8|17855.4|17843.4|17862|17850|17854.8|17842.8|0
1709205300000|2024-02-29 11:15:00|17855.3|17843.3|17850.1|17838.1|17857.3|17845.3|17848|17836|0
1709205600000|2024-02-29 11:20:00|17850.4|17838.4|17855.3|17843.3|17855.5|17843.5|17846|17834|0
1709205900000|2024-02-29 11:25:00|17854.1|17842.1|17851.6|17839.6|17854.6|17842.6|17848|17836|0
1709206200000|2024-02-29 11:30:00|17851.5|17839.5|17849.3|17837.3|17851.5|17839.5|17847|17835|0
1709206500000|2024-02-29 11:35:00|17850.9|17838.9|17851.1|17839.1|17853|17841|17846.5|17834.5|0
1709206800000|2024-02-29 11:40:00|17851.3|17839.3|17847.9|17835.9|17852.5|17840.5|17846.5|17834.5|0
1709207100000|2024-02-29 11:45:00|17848|17836|17852.5|17840.5|17853.3|17841.3|17847.6|17835.6|0
1709207400000|2024-02-29 11:50:00|17852.4|17840.4|17860|17848|17860|17848|17852.3|17840.3|0
1709207700000|2024-02-29 11:55:00|17860.8|17848.8|17859.6|17847.6|17862.3|17850.3|17856.5|17844.5|0
1709208000000|2024-02-29 12:00:00|17859.8|17847.8|17850.6|17838.6|17861|17849|17849.6|17837.6|0
1709208300000|2024-02-29 12:05:00|17850.5|17838.5|17847|17835|17851.9|17839.9|17845.3|17833.3|0
1709208600000|2024-02-29 12:10:00|17846.8|17834.8|17847.9|17835.9|17851.5|17839.5|17841.1|17829.1|0
1709208900000|2024-02-29 12:15:00|17846.9|17834.9|17840.9|17828.9|17847.3|17835.3|17839.3|17827.3|0
1709209200000|2024-02-29 12:20:00|17841.3|17829.3|17839.9|17827.9|17841.8|17829.8|17832.8|17820.8|0
1709209500000|2024-02-29 12:25:00|17840.4|17828.4|17842|17830|17846.4|17834.4|17838.4|17826.4|0
1709209800000|2024-02-29 12:30:00|17842.6|17830.6|17843.4|17831.4|17845.3|17833.3|17839.3|17827.3|0
1709210100000|2024-02-29 12:35:00|17843.5|17831.5|17839.3|17827.3|17847.5|17835.5|17839|17827|0
1709210400000|2024-02-29 12:40:00|17839.1|17827.1|17834.9|17822.9|17839.3|17827.3|17827.8|17815.8|0
1709210700000|2024-02-29 12:45:00|17835|17823|17836.8|17824.8|17840.5|17828.5|17834.8|17822.8|0
1709211000000|2024-02-29 12:50:00|17836|17824|17838.1|17826.1|17838.6|17826.6|17834.6|17822.6|0
1709211300000|2024-02-29 12:55:00|17838|17826|17843.1|17831.1|17844.6|17832.6|17838|17826|0
1709211600000|2024-02-29 13:00:00|17842.5|17830.5|17837.5|17825.5|17844.3|17832.3|17832.3|17820.3|0
1709211900000|2024-02-29 13:05:00|17837.9|17825.9|17839.4|17827.4|17848.3|17836.3|17837.6|17825.6|0
1709212200000|2024-02-29 13:10:00|17839.6|17827.6|17842.4|17830.4|17843.9|17831.9|17836.5|17824.5|0
1709212500000|2024-02-29 13:15:00|17842.5|17830.5|17842.6|17830.6|17847.8|17835.8|17839.4|17827.4|0
1709212800000|2024-02-29 13:20:00|17842.8|17830.8|17836.9|17824.9|17845.8|17833.8|17834.8|17822.8|0
1709213100000|2024-02-29 13:25:00|17837|17825|17836.9|17824.9|17838.4|17826.4|17829.4|17817.4|0
1709213400000|2024-02-29 13:30:00|17838.1|17826.1|17929.1|17917.1|17930.4|17918.4|17838|17826|0
1709213700000|2024-02-29 13:35:00|17934.5|17922.5|17962.8|17950.8|17962.8|17950.8|17934.3|17922.3|0
1709214000000|2024-02-29 13:40:00|17964.9|17952.9|17981.8|17969.8|17983|17971|17964.9|17952.9|0
1709214300000|2024-02-29 13:45:00|17983.5|17971.5|17984|17972|17990.8|17978.8|17978.5|17966.5|0
1709214600000|2024-02-29 13:50:00|17983.8|17971.8|17990.4|17978.4|17995.3|17983.3|17979.8|17967.8|0
1709214900000|2024-02-29 13:55:00|17990.1|17978.1|17975|17963|17990.3|17978.3|17974|17962|0
1709215200000|2024-02-29 14:00:00|17978.5|17966.5|17986|17974|17987.5|17975.5|17977.6|17965.6|0
1709215500000|2024-02-29 14:05:00|17985.8|17973.8|17990.4|17978.4|17992.8|17980.8|17982.5|17970.5|0
1709215800000|2024-02-29 14:10:00|17990.6|17978.6|17992.9|17980.9|18003.6|17991.6|17988.8|17976.8|0
1709216100000|2024-02-29 14:15:00|17992.4|17980.4|17982.6|17970.6|17992.4|17980.4|17982|17970|0
1709216400000|2024-02-29 14:20:00|17982.8|17970.8|17988|17976|17989.9|17977.9|17980.1|17968.1|0
1709216700000|2024-02-29 14:25:00|17984|17972|17998.6|17986.6|18003.5|17991.5|17983.3|17971.3|0
1709217000000|2024-02-29 14:30:00|17999|17987|18029|18017|18036.4|18024.4|17992.6|17980.6|0
1709217300000|2024-02-29 14:35:00|18036.1|18024.1|18014.5|18002.5|18041.1|18029.1|18007.5|17995.5|0
1709217600000|2024-02-29 14:40:00|18016.3|18004.3|18013|18001|18025.4|18013.4|18002.3|17990.3|0
1709217900000|2024-02-29 14:45:00|18017.8|18005.8|18011.5|17999.5|18023|18011|18003.5|17991.5|0
1709218200000|2024-02-29 14:50:00|18010.5|17998.5|18023.8|18011.8|18030.5|18018.5|18003.5|17991.5|0
1709218500000|2024-02-29 14:55:00|18026.3|18014.3|18023.4|18011.4|18035.3|18023.3|18018.8|18006.8|0
1709218800000|2024-02-29 15:00:00|18025.5|18013.5|18033.6|18021.6|18039.3|18027.3|18017|18005|0
1709219100000|2024-02-29 15:05:00|18037.1|18025.1|18016.9|18004.9|18038|18026|18004.9|17992.9|0
1709219400000|2024-02-29 15:10:00|18013.1|18001.1|17956.3|17944.3|18013.8|18001.8|17951.6|17939.6|0
1709219700000|2024-02-29 15:15:00|17953.5|17941.5|17976.8|17964.8|17984|17972|17951.3|17939.3|0
1709220000000|2024-02-29 15:20:00|17975.5|17963.5|17990.9|17978.9|17995.8|17983.8|17969.8|17957.8|0
1709220300000|2024-02-29 15:25:00|17990.7|17978.7|17987.4|17975.4|17999.2|17987.2|17983|17971|0
1709220600000|2024-02-29 15:30:00|17987|17975|17990.9|17978.9|17997.2|17985.2|17982|17970|0
1709220900000|2024-02-29 15:35:00|17990|17978|18003.5|17991.5|18006|17994|17983.4|17971.4|0
1709221200000|2024-02-29 15:40:00|18004.2|17992.2|17977.5|17965.5|18005.3|17993.3|17972.9|17960.9|0
1709221500000|2024-02-29 15:45:00|17976.4|17964.4|18001.3|17989.3|18006.5|17994.5|17966.5|17954.5|0
1709221800000|2024-02-29 15:50:00|17999.8|17987.8|17968.3|17956.3|18003.9|17991.9|17967.2|17955.2|0
1709222100000|2024-02-29 15:55:00|17968.4|17956.4|17974.9|17962.9|17980|17968|17958.5|17946.5|0
1709222400000|2024-02-29 16:00:00|17975.5|17963.5|17960.7|17948.7|17977.5|17965.5|17938.4|17926.4|0
1709222700000|2024-02-29 16:05:00|17962.4|17950.4|17972|17960|17977|17965|17958.4|17946.4|0
1709223000000|2024-02-29 16:10:00|17973|17961|17980.7|17968.7|17981.3|17969.3|17965.3|17953.3|0
1709223300000|2024-02-29 16:15:00|17979.9|17967.9|17976.5|17964.5|17984.4|17972.4|17970.8|17958.8|0
1709223600000|2024-02-29 16:20:00|17977.5|17965.5|17969.4|17957.4|17978.2|17966.2|17962|17950|0
1709223900000|2024-02-29 16:25:00|17968.5|17956.5|17949.5|17937.5|17972.5|17960.5|17948.8|17936.8|0
1709224200000|2024-02-29 16:30:00|17948.7|17936.7|17928.5|17916.5|17949.8|17937.8|17925.3|17913.3|0
1709224500000|2024-02-29 16:35:00|17928.8|17916.8|17891.7|17879.7|17942.5|17930.5|17889.5|17877.5|0
1709224800000|2024-02-29 16:40:00|17889.8|17877.8|17906|17894|17906.4|17894.4|17868.7|17856.7|0
1709225100000|2024-02-29 16:45:00|17903.9|17891.9|17928.8|17916.8|17929.4|17917.4|17892.8|17880.8|0
1709225400000|2024-02-29 16:50:00|17930|17918|17943|17931|17944|17932|17927.3|17915.3|0
1709225700000|2024-02-29 16:55:00|17942.3|17930.3|17953.9|17941.9|17956.7|17944.7|17941.8|17929.8|0
1709226000000|2024-02-29 17:00:00|17952.8|17940.8|17962.9|17950.9|17971.9|17959.9|17947.9|17935.9|0
1709226300000|2024-02-29 17:05:00|17962|17950|17955.9|17943.9|17966.5|17954.5|17945.9|17933.9|0
1709226600000|2024-02-29 17:10:00|17955.8|17943.8|17962.5|17950.5|17965.7|17953.7|17954.4|17942.4|0
1709226900000|2024-02-29 17:15:00|17963.2|17951.2|17964.5|17952.5|17968.7|17956.7|17955.9|17943.9|0
1709227200000|2024-02-29 17:20:00|17965.2|17953.2|17959.8|17947.8|17969.7|17957.7|17952.8|17940.8|0
1709227500000|2024-02-29 17:25:00|17959.3|17947.3|17940.5|17928.5|17961|17949|17938.7|17926.7|0
1709227800000|2024-02-29 17:30:00|17940.8|17928.8|17949.4|17937.4|17958.9|17946.9|17940.5|17928.5|0
1709228100000|2024-02-29 17:35:00|17949.2|17937.2|17954.4|17942.4|17955.3|17943.3|17944.9|17932.9|0
1709228400000|2024-02-29 17:40:00|17956|17944|17955|17943|17963.3|17951.3|17949.2|17937.2|0
1709228700000|2024-02-29 17:45:00|17954.8|17942.8|17968.9|17956.9|17973.3|17961.3|17947.9|17935.9|0
1709229000000|2024-02-29 17:50:00|17969.2|17957.2|17986.7|17974.7|17987.4|17975.4|17964.4|17952.4|0
1709229300000|2024-02-29 17:55:00|17986.9|17974.9|17990.3|17978.3|17992.5|17980.5|17984.7|17972.7|0
1709229600000|2024-02-29 18:00:00|17992.5|17980.5|17998.5|17986.5|18000.3|17988.3|17988.4|17976.4|0
1709229900000|2024-02-29 18:05:00|17998.3|17986.3|18002.8|17990.8|18003.3|17991.3|17992.8|17980.8|0
1709230200000|2024-02-29 18:10:00|18003.4|17991.4|18008.3|17996.3|18012.4|18000.4|18002.4|17990.4|0
1709230500000|2024-02-29 18:15:00|18008.7|17996.7|18006.8|17994.8|18011.2|17999.2|17997.7|17985.7|0
1709230800000|2024-02-29 18:20:00|18006.3|17994.3|18004.4|17992.4|18009.3|17997.3|17995.4|17983.4|0
1709231100000|2024-02-29 18:25:00|18004.3|17992.3|18014|18002|18018|18006|18003.3|17991.3|0
1709231400000|2024-02-29 18:30:00|18015.4|18003.4|18007.3|17995.3|18018.5|18006.5|18007.3|17995.3|0
1709231700000|2024-02-29 18:35:00|18005.8|17993.8|18006|17994|18013.9|18001.9|18001.5|17989.5|0
1709232000000|2024-02-29 18:40:00|18006.3|17994.3|17997.3|17985.3|18006.9|17994.9|17992|17980|0
1709232300000|2024-02-29 18:45:00|17997.9|17985.9|17999.8|17987.8|18003.3|17991.3|17993.9|17981.9|0
1709232600000|2024-02-29 18:50:00|17999.9|17987.9|18006.9|17994.9|18011.2|17999.2|17997.8|17985.8|0
1709232900000|2024-02-29 18:55:00|18007|17995|18007|17995|18011.4|17999.4|18005.8|17993.8|0
1709233200000|2024-02-29 19:00:00|18008.5|17996.5|18007.8|17995.8|18012.4|18000.4|18000.5|17988.5|0
1709233500000|2024-02-29 19:05:00|18008.7|17996.7|18003.4|17991.4|18008.7|17996.7|17994.5|17982.5|0
1709233800000|2024-02-29 19:10:00|18003.8|17991.8|18015.3|18003.3|18016.8|18004.8|18003.5|17991.5|0
1709234100000|2024-02-29 19:15:00|18015.9|18003.9|18022.3|18010.3|18027.3|18015.3|18012.2|18000.2|0
1709234400000|2024-02-29 19:20:00|18021.7|18009.7|18012.3|18000.3|18025.3|18013.3|18011|17999|0
1709234700000|2024-02-29 19:25:00|18010.5|17998.5|17995.3|17983.3|18010.5|17998.5|17984.8|17972.8|0
1709235000000|2024-02-29 19:30:00|17995.5|17983.5|17997.4|17985.4|18002.4|17990.4|17988|17976|0
1709235300000|2024-02-29 19:35:00|17997.8|17985.8|18000|17988|18002.3|17990.3|17995|17983|0
1709235600000|2024-02-29 19:40:00|18000.2|17988.2|17985.7|17973.7|18001.7|17989.7|17985.7|17973.7|0
1709235900000|2024-02-29 19:45:00|17986.2|17974.2|17992.2|17980.2|17995|17983|17976.5|17964.5|0
1709236200000|2024-02-29 19:50:00|17992.3|17980.3|17988|17976|17995.2|17983.2|17983.5|17971.5|0
1709236500000|2024-02-29 19:55:00|17987.8|17975.8|18006.2|17994.2|18006.2|17994.2|17987.5|17975.5|0
1709236800000|2024-02-29 20:00:00|18007.7|17995.7|18002.4|17990.4|18013.3|18001.3|17999.3|17987.3|0
1709237100000|2024-02-29 20:05:00|18002.5|17990.5|18004.2|17992.2|18004.7|17992.7|17995.4|17983.4|0
1709237400000|2024-02-29 20:10:00|18005.3|17993.3|17992.5|17980.5|18006.9|17994.9|17991.5|17979.5|0
1709237700000|2024-02-29 20:15:00|17992.2|17980.2|18007.3|17995.3|18007.3|17995.3|17989.7|17977.7|0
1709238000000|2024-02-29 20:20:00|18008.8|17996.8|18014.3|18002.3|18015.2|18003.2|18007.5|17995.5|0
1709238300000|2024-02-29 20:25:00|18014|18002|18018.9|18006.9|18020.5|18008.5|18011.3|17999.3|0
1709238600000|2024-02-29 20:30:00|18019|18007|18016.2|18004.2|18028.7|18016.7|18013.4|18001.4|0
1709238900000|2024-02-29 20:35:00|18016.5|18004.5|18025.8|18013.8|18025.8|18013.8|18016.5|18004.5|0
1709239200000|2024-02-29 20:40:00|18024.7|18012.7|18024.3|18012.3|18038.2|18026.2|18022|18010|0
1709239500000|2024-02-29 20:45:00|18024.8|18012.8|18037|18025|18044.9|18032.9|18023.7|18011.7|0
1709239800000|2024-02-29 20:50:00|18039|18027|18045.9|18033.9|18055|18043|18034.8|18022.8|0
1709240100000|2024-02-29 20:55:00|18049.8|18037.8|18034.6|18022.6|18074.5|18062.5|18034.6|18022.6|0
1709240400000|2024-02-29 21:00:00|18031.3|18019.3|18019.2|18007.2|18038.3|18026.3|18018.8|18006.8|0
1709240700000|2024-02-29 21:05:00|18018.3|18006.3|18023.5|18011.5|18023.8|18011.8|18002|17990|0
1709241000000|2024-02-29 21:10:00|18023.7|18011.7|18027.3|18015.3|18028.1|18016.1|18023.6|18011.6|0
1709241300000|2024-02-29 21:15:00|18026.3|18014.3|18032.7|18020.7|18034.6|18022.6|18025.8|18013.8|0
1709241600000|2024-02-29 21:20:00|18032.6|18020.6|18037.2|18025.2|18040.1|18028.1|18031.8|18019.8|0
1709241900000|2024-02-29 21:25:00|18037.1|18025.1|18045.8|18033.8|18046|18034|18035.7|18023.7|0
1709242200000|2024-02-29 21:30:00|18046.3|18034.3|18041.6|18029.6|18046.3|18034.3|18038|18026|0
1709242500000|2024-02-29 21:35:00|18041.5|18029.5|18041.3|18029.3|18046.2|18034.2|18041.3|18029.3|0
1709242800000|2024-02-29 21:40:00|18041.6|18029.6|18037.8|18025.8|18041.6|18029.6|18037.5|18025.5|0
1709243100000|2024-02-29 21:45:00|18036.6|18024.6|18036.1|18024.1|18036.6|18024.6|18031.6|18019.6|0
1709243400000|2024-02-29 21:50:00|18036.3|18024.3|18038.5|18026.5|18039|18027|18036.1|18024.1|0
1709243700000|2024-02-29 21:55:00|18039|18027|18035.1|18023.1|18039.2|18027.2|18033.5|18021.5|0
1709244000000|2024-02-29 22:00:00|18034.6|18022.6|18033.3|18021.3|18034.7|18022.7|18033.2|18021.2|0
1709244300000|2024-02-29 22:05:00|18033.2|18021.2|18032.5|18020.5|18033.2|18021.2|18032.5|18020.5|0
1709244600000|2024-02-29 22:10:00|18032.7|18020.7|18033|18021|18034.4|18022.4|18032.6|18020.6|0
1709244900000|2024-02-29 22:15:00|18032.9|18020.9|18031|18019|18033.1|18021.1|18030|18018|0
1709245200000|2024-02-29 22:20:00|18030.9|18018.9|18031.6|18019.6|18032.4|18020.4|18030.5|18018.5|0
1709245500000|2024-02-29 22:25:00|18031.5|18019.5|18031.4|18019.4|18032.4|18020.4|18031.1|18019.1|0
1709245800000|2024-02-29 22:30:00|18031.3|18019.3|18030.8|18018.8|18031.5|18019.5|18030.4|18018.4|0
1709246100000|2024-02-29 22:35:00|18030.6|18018.6|18032.1|18020.1|18032.2|18020.2|18030.3|18018.3|0
1709246400000|2024-02-29 22:40:00|18031|18019|18033.8|18021.8|18033.8|18021.8|18031|18019|0
1709246700000|2024-02-29 22:45:00|18033.5|18021.5|18033.6|18021.6|18034.5|18022.5|18033|18021|0
1709247000000|2024-02-29 22:50:00|18033.8|18021.8|18034.5|18022.5|18034.5|18022.5|18032.9|18020.9|0
1709247300000|2024-02-29 22:55:00|18034.6|18022.6|18036.6|18024.6|18036.7|18024.7|18034.1|18022.1|0
1709247600000|2024-02-29 23:00:00|18040.3|18028.3|18045.8|18033.8|18046.5|18034.5|18035.6|18023.6|0
1709247900000|2024-02-29 23:05:00|18046|18034|18038.8|18026.8|18047.5|18035.5|18038.3|18026.3|0
1709248200000|2024-02-29 23:10:00|18039|18027|18035.6|18023.6|18041.6|18029.6|18035.1|18023.1|0
1709248500000|2024-02-29 23:15:00|18036|18024|18027.2|18015.2|18037.5|18025.5|18026.1|18014.1|0
1709248800000|2024-02-29 23:20:00|18027.3|18015.3|18019.6|18007.6|18028.3|18016.3|18019.2|18007.2|0
1709249100000|2024-02-29 23:25:00|18018|18006|18022.1|18010.1|18022.3|18010.3|18017.7|18005.7|0
1709249400000|2024-02-29 23:30:00|18023|18011|18017.5|18005.5|18023.8|18011.8|18013.8|18001.8|0
1709249700000|2024-02-29 23:35:00|18017.3|18005.3|18015.5|18003.5|18017.3|18005.3|18010.2|17998.2|0
1709250000000|2024-02-29 23:40:00|18015.2|18003.2|18014.7|18002.7|18016.6|18004.6|18014.2|18002.2|0
1709250300000|2024-02-29 23:45:00|18014.6|18002.6|18021.3|18009.3|18021.5|18009.5|18013.2|18001.2|0
1709250600000|2024-02-29 23:50:00|18024.3|18012.3|18025.1|18013.1|18027.1|18015.1|18024.3|18012.3|0
1709250900000|2024-02-29 23:55:00|18025.5|18013.5|18025.1|18013.1|18026.8|18014.8|18022.6|18010.6|0
1709251200000|2024-03-01 00:00:00|18025.2|18013.2|18034.6|18022.6|18035.8|18023.8|18024.6|18012.6|0
1709251500000|2024-03-01 00:05:00|18034.7|18022.7|18034.7|18022.7|18036.2|18024.2|18029.1|18017.1|0
1709251800000|2024-03-01 00:10:00|18034.6|18022.6|18035.2|18023.2|18036.8|18024.8|18034|18022|0
1709252100000|2024-03-01 00:15:00|18035.1|18023.1|18039.8|18027.8|18039.8|18027.8|18032.1|18020.1|0
1709252400000|2024-03-01 00:20:00|18040|18028|18036.1|18024.1|18041.3|18029.3|18036.1|18024.1|0
1709252700000|2024-03-01 00:25:00|18036.5|18024.5|18036.3|18024.3|18039.7|18027.7|18035.7|18023.7|0
1709253000000|2024-03-01 00:30:00|18036.5|18024.5|18033.2|18021.2|18037.2|18025.2|18032.6|18020.6|0
1709253300000|2024-03-01 00:35:00|18033.1|18021.1|18033.2|18021.2|18038.2|18026.2|18032.5|18020.5|0
1709253600000|2024-03-01 00:40:00|18033.1|18021.1|18035.7|18023.7|18036|18024|18031.3|18019.3|0
1709253900000|2024-03-01 00:45:00|18035.6|18023.6|18036.7|18024.7|18037|18025|18032.6|18020.6|0
1709254200000|2024-03-01 00:50:00|18036.8|18024.8|18041.7|18029.7|18046.1|18034.1|18036.3|18024.3|0
1709254500000|2024-03-01 00:55:00|18041.8|18029.8|18048.1|18036.1|18048.2|18036.2|18041.2|18029.2|0
1709254800000|2024-03-01 01:00:00|18047.7|18035.7|18046.1|18034.1|18050.6|18038.6|18045.5|18033.5|0
1709255100000|2024-03-01 01:05:00|18046|18034|18041.2|18029.2|18046.1|18034.1|18038.8|18026.8|0
1709255400000|2024-03-01 01:10:00|18041.1|18029.1|18045.8|18033.8|18047.2|18035.2|18040.8|18028.8|0
1709255700000|2024-03-01 01:15:00|18045.7|18033.7|18041.2|18029.2|18045.7|18033.7|18040.2|18028.2|0
1709256000000|2024-03-01 01:20:00|18041.1|18029.1|18040.5|18028.5|18043|18031|18038.3|18026.3|0
1709256300000|2024-03-01 01:25:00|18040.2|18028.2|18043.3|18031.3|18045.8|18033.8|18040|18028|0
1709256600000|2024-03-01 01:30:00|18043.2|18031.2|18050.2|18038.2|18050.3|18038.3|18041.6|18029.6|0
1709256900000|2024-03-01 01:35:00|18050.6|18038.6|18064.1|18052.1|18064.7|18052.7|18049.6|18037.6|0
1709257200000|2024-03-01 01:40:00|18064.2|18052.2|18061.5|18049.5|18068.8|18056.8|18060.2|18048.2|0
1709257500000|2024-03-01 01:45:00|18062|18050|18066.8|18054.8|18072|18060|18061|18049|0
1709257800000|2024-03-01 01:50:00|18066.5|18054.5|18071.1|18059.1|18072.2|18060.2|18065.7|18053.7|0
1709258100000|2024-03-01 01:55:00|18071|18059|18084|18072|18086.7|18074.7|18069.5|18057.5|0
1709258400000|2024-03-01 02:00:00|18083.8|18071.8|18079.7|18067.7|18083.8|18071.8|18077.3|18065.3|0
1709258700000|2024-03-01 02:05:00|18079.6|18067.6|18084.5|18072.5|18084.9|18072.9|18077.8|18065.8|0
1709259000000|2024-03-01 02:10:00|18084.4|18072.4|18083.4|18071.4|18086.6|18074.6|18080.8|18068.8|0
1709259300000|2024-03-01 02:15:00|18083.5|18071.5|18082.3|18070.3|18086.6|18074.6|18081.5|18069.5|0
1709259600000|2024-03-01 02:20:00|18082.4|18070.4|18086.3|18074.3|18087|18075|18080.9|18068.9|0
1709259900000|2024-03-01 02:25:00|18086.1|18074.1|18087.8|18075.8|18089.4|18077.4|18083.1|18071.1|0
1709260200000|2024-03-01 02:30:00|18087.9|18075.9|18088|18076|18090.3|18078.3|18086.6|18074.6|0
1709260500000|2024-03-01 02:35:00|18088.1|18076.1|18086.5|18074.5|18088.6|18076.6|18084.5|18072.5|0
1709260800000|2024-03-01 02:40:00|18086.4|18074.4|18087.4|18075.4|18089.3|18077.3|18085|18073|0
1709261100000|2024-03-01 02:45:00|18087.3|18075.3|18088.9|18076.9|18090|18078|18085.8|18073.8|0
1709261400000|2024-03-01 02:50:00|18088.3|18076.3|18094.5|18082.5|18095.8|18083.8|18087.8|18075.8|0
1709261700000|2024-03-01 02:55:00|18094|18082|18093.6|18081.6|18095.6|18083.6|18092|18080|0
1709262000000|2024-03-01 03:00:00|18093.3|18081.3|18096.8|18084.8|18098.5|18086.5|18093.3|18081.3|0
1709262300000|2024-03-01 03:05:00|18096.9|18084.9|18096.3|18084.3|18098|18086|18095.1|18083.1|0
1709262600000|2024-03-01 03:10:00|18096.4|18084.4|18095.3|18083.3|18097.6|18085.6|18094.3|18082.3|0
1709262900000|2024-03-01 03:15:00|18095.4|18083.4|18094.8|18082.8|18096.3|18084.3|18094.3|18082.3|0
1709263200000|2024-03-01 03:20:00|18095|18083|18092.1|18080.1|18095.9|18083.9|18090.8|18078.8|0
1709263500000|2024-03-01 03:25:00|18092.3|18080.3|18095.8|18083.8|18098|18086|18092|18080|0
1709263800000|2024-03-01 03:30:00|18095.9|18083.9|18094|18082|18095.9|18083.9|18091.6|18079.6|0
1709264100000|2024-03-01 03:35:00|18093.9|18081.9|18094|18082|18096.3|18084.3|18091.4|18079.4|0
1709264400000|2024-03-01 03:40:00|18093.9|18081.9|18092.5|18080.5|18095|18083|18091.8|18079.8|0
1709264700000|2024-03-01 03:45:00|18092.6|18080.6|18094.1|18082.1|18094.9|18082.9|18092.5|18080.5|0
1709265000000|2024-03-01 03:50:00|18094.3|18082.3|18095|18083|18096|18084|18093|18081|0
1709265300000|2024-03-01 03:55:00|18094.9|18082.9|18097|18085|18097|18085|18093.5|18081.5|0
1709265600000|2024-03-01 04:00:00|18097.5|18085.5|18094.8|18082.8|18099.8|18087.8|18094.1|18082.1|0
1709265900000|2024-03-01 04:05:00|18094.9|18082.9|18092.9|18080.9|18096.4|18084.4|18092.8|18080.8|0
1709266200000|2024-03-01 04:10:00|18093|18081|18093.5|18081.5|18094.8|18082.8|18091.3|18079.3|0
1709266500000|2024-03-01 04:15:00|18093.6|18081.6|18092.1|18080.1|18094.6|18082.6|18091.3|18079.3|0
1709266800000|2024-03-01 04:20:00|18092.3|18080.3|18089.5|18077.5|18092.6|18080.6|18089.3|18077.3|0
1709267100000|2024-03-01 04:25:00|18089.4|18077.4|18089.5|18077.5|18090.8|18078.8|18088.8|18076.8|0
1709267400000|2024-03-01 04:30:00|18089.8|18077.8|18092.1|18080.1|18093|18081|18088.5|18076.5|0
1709267700000|2024-03-01 04:35:00|18091.3|18079.3|18090.3|18078.3|18091.8|18079.8|18089.1|18077.1|0
1709268000000|2024-03-01 04:40:00|18090.4|18078.4|18087.6|18075.6|18090.6|18078.6|18086.9|18074.9|0
1709268300000|2024-03-01 04:45:00|18088|18076|18085.5|18073.5|18090.1|18078.1|18085.5|18073.5|0
1709268600000|2024-03-01 04:50:00|18086|18074|18087.8|18075.8|18087.9|18075.9|18085|18073|0
1709268900000|2024-03-01 04:55:00|18087.9|18075.9|18087|18075|18088.8|18076.8|18086.5|18074.5|0
1709269200000|2024-03-01 05:00:00|18087.5|18075.5|18087.8|18075.8|18088.5|18076.5|18086.1|18074.1|0
1709269500000|2024-03-01 05:05:00|18087.5|18075.5|18084.9|18072.9|18087.5|18075.5|18083.6|18071.6|0
1709269800000|2024-03-01 05:10:00|18084.8|18072.8|18089.5|18077.5|18089.8|18077.8|18084.6|18072.6|0
1709270100000|2024-03-01 05:15:00|18090.4|18078.4|18089|18077|18091.1|18079.1|18088|18076|0
1709270400000|2024-03-01 05:20:00|18089.3|18077.3|18087.6|18075.6|18090.8|18078.8|18087.3|18075.3|0
1709270700000|2024-03-01 05:25:00|18087.5|18075.5|18089|18077|18089.6|18077.6|18087.3|18075.3|0
1709271000000|2024-03-01 05:30:00|18088.9|18076.9|18088.3|18076.3|18089.5|18077.5|18086.6|18074.6|0
1709271300000|2024-03-01 05:35:00|18089|18077|18088.1|18076.1|18089.1|18077.1|18087.3|18075.3|0
1709271600000|2024-03-01 05:40:00|18088.8|18076.8|18090.3|18078.3|18091.1|18079.1|18088.6|18076.6|0
1709271900000|2024-03-01 05:45:00|18091.4|18079.4|18095.1|18083.1|18096.8|18084.8|18091.3|18079.3|0
1709272200000|2024-03-01 05:50:00|18095.3|18083.3|18096|18084|18097.8|18085.8|18095|18083|0
1709272500000|2024-03-01 05:55:00|18095.9|18083.9|18095.5|18083.5|18096.6|18084.6|18093.9|18081.9|0
1709272800000|2024-03-01 06:00:00|18095.8|18083.8|18095.8|18083.8|18099|18087|18095|18083|0
1709273100000|2024-03-01 06:05:00|18095.9|18083.9|18098.4|18086.4|18102.8|18090.8|18095|18083|0
1709273400000|2024-03-01 06:10:00|18098.9|18086.9|18104.6|18092.6|18105.4|18093.4|18098.1|18086.1|0
1709273700000|2024-03-01 06:15:00|18104.8|18092.8|18110|18098|18110.4|18098.4|18104.8|18092.8|0
1709274000000|2024-03-01 06:20:00|18109.9|18097.9|18105.4|18093.4|18109.9|18097.9|18104|18092|0
1709274300000|2024-03-01 06:25:00|18105.5|18093.5|18108.5|18096.5|18109.1|18097.1|18104.5|18092.5|0
1709274600000|2024-03-01 06:30:00|18108.6|18096.6|18102.3|18090.3|18110.4|18098.4|18101|18089|0
1709274900000|2024-03-01 06:35:00|18102.5|18090.5|18103|18091|18103.1|18091.1|18098.4|18086.4|0
1709275200000|2024-03-01 06:40:00|18102.8|18090.8|18104|18092|18106.9|18094.9|18101.9|18089.9|0
1709275500000|2024-03-01 06:45:00|18104.1|18092.1|18104.6|18092.6|18109.3|18097.3|18103|18091|0
1709275800000|2024-03-01 06:50:00|18104.5|18092.5|18104.1|18092.1|18105.1|18093.1|18102.5|18090.5|0
1709276100000|2024-03-01 06:55:00|18104|18092|18108.3|18096.3|18108.8|18096.8|18104|18092|0
1709276400000|2024-03-01 07:00:00|18108.4|18096.4|18121.4|18109.4|18123|18111|18102.5|18090.5|0
1709276700000|2024-03-01 07:05:00|18121.3|18109.3|18113.4|18101.4|18123.1|18111.1|18109.9|18097.9|0
1709277000000|2024-03-01 07:10:00|18113.3|18101.3|18114.4|18102.4|18116.4|18104.4|18112.9|18100.9|0
1709277300000|2024-03-01 07:15:00|18114.5|18102.5|18120.9|18108.9|18121.5|18109.5|18113|18101|0
1709277600000|2024-03-01 07:20:00|18120.8|18108.8|18119|18107|18122.1|18110.1|18114.3|18102.3|0
1709277900000|2024-03-01 07:25:00|18119.3|18107.3|18120.8|18108.8|18122|18110|18117.1|18105.1|0
1709278200000|2024-03-01 07:30:00|18120.9|18108.9|18126.3|18114.3|18129.8|18117.8|18118.9|18106.9|0
1709278500000|2024-03-01 07:35:00|18126.4|18114.4|18125.8|18113.8|18128|18116|18124.4|18112.4|0
1709278800000|2024-03-01 07:40:00|18125.5|18113.5|18124.5|18112.5|18129|18117|18124|18112|0
1709279100000|2024-03-01 07:45:00|18124.4|18112.4|18122.9|18110.9|18125.3|18113.3|18119.9|18107.9|0
1709279400000|2024-03-01 07:50:00|18122.8|18110.8|18122.1|18110.1|18123.8|18111.8|18119.3|18107.3|0
1709279700000|2024-03-01 07:55:00|18122|18110|18122.6|18110.6|18123.9|18111.9|18119.1|18107.1|0
1709280000000|2024-03-01 08:00:00|18120.9|18108.9|18115.5|18103.5|18120.9|18108.9|18112|18100|0
1709280300000|2024-03-01 08:05:00|18116.5|18104.5|18114.4|18102.4|18124|18112|18114.4|18102.4|0
1709280600000|2024-03-01 08:10:00|18114.3|18102.3|18107.4|18095.4|18117.8|18105.8|18106.5|18094.5|0
1709280900000|2024-03-01 08:15:00|18105.8|18093.8|18106.6|18094.6|18111|18099|18101.5|18089.5|0
1709281200000|2024-03-01 08:20:00|18106.8|18094.8|18106.4|18094.4|18112.8|18100.8|18104.1|18092.1|0
1709281500000|2024-03-01 08:25:00|18105.5|18093.5|18103.4|18091.4|18106.1|18094.1|18099.9|18087.9|0
1709281800000|2024-03-01 08:30:00|18103.1|18091.1|18095|18083|18105.6|18093.6|18092.8|18080.8|0
1709282100000|2024-03-01 08:35:00|18094.6|18082.6|18100.1|18088.1|18100.3|18088.3|18093.1|18081.1|0
1709282400000|2024-03-01 08:40:00|18099.6|18087.6|18094.9|18082.9|18102.3|18090.3|18092.6|18080.6|0
1709282700000|2024-03-01 08:45:00|18094.8|18082.8|18089.5|18077.5|18097.6|18085.6|18086.5|18074.5|0
1709283000000|2024-03-01 08:50:00|18089.8|18077.8|18091.6|18079.6|18093.3|18081.3|18085|18073|0
1709283300000|2024-03-01 08:55:00|18092.1|18080.1|18092.4|18080.4|18096.3|18084.3|18089|18077|0
1709283600000|2024-03-01 09:00:00|18092.6|18080.6|18093.8|18081.8|18097.5|18085.5|18088.6|18076.6|0
1709283900000|2024-03-01 09:05:00|18093.6|18081.6|18098.8|18086.8|18099|18087|18086.5|18074.5|0
1709284200000|2024-03-01 09:10:00|18099.3|18087.3|18099.6|18087.6|18101.5|18089.5|18092.8|18080.8|0
1709284500000|2024-03-01 09:15:00|18099.8|18087.8|18104.9|18092.9|18105.8|18093.8|18098.9|18086.9|0
1709284800000|2024-03-01 09:20:00|18105.1|18093.1|18109.6|18097.6|18112.5|18100.5|18103.4|18091.4|0
1709285100000|2024-03-01 09:25:00|18109.4|18097.4|18108|18096|18109.9|18097.9|18106.1|18094.1|0
1709285400000|2024-03-01 09:30:00|18108.1|18096.1|18103.9|18091.9|18109.1|18097.1|18096.8|18084.8|0
1709285700000|2024-03-01 09:35:00|18104.3|18092.3|18109.8|18097.8|18113.5|18101.5|18103.5|18091.5|0
1709286000000|2024-03-01 09:40:00|18109.9|18097.9|18109.4|18097.4|18113.8|18101.8|18108.4|18096.4|0
1709286300000|2024-03-01 09:45:00|18108|18096|18107.1|18095.1|18110.4|18098.4|18104|18092|0
1709286600000|2024-03-01 09:50:00|18107.4|18095.4|18104.1|18092.1|18107.9|18095.9|18103.3|18091.3|0
1709286900000|2024-03-01 09:55:00|18104.4|18092.4|18095.5|18083.5|18104.4|18092.4|18094.9|18082.9|0
1709287200000|2024-03-01 10:00:00|18094.8|18082.8|18089.6|18077.6|18095|18083|18085.6|18073.6|0
1709287500000|2024-03-01 10:05:00|18089.9|18077.9|18090.9|18078.9|18093.5|18081.5|18086.5|18074.5|0
1709287800000|2024-03-01 10:10:00|18090.6|18078.6|18056.5|18044.5|18090.6|18078.6|18055.1|18043.1|0
1709288100000|2024-03-01 10:15:00|18056.1|18044.1|18029.1|18017.1|18059.6|18047.6|18025.6|18013.6|0
1709288400000|2024-03-01 10:20:00|18030.4|18018.4|18005|17993|18030.5|18018.5|18002.8|17990.8|0
1709288700000|2024-03-01 10:25:00|18006.5|17994.5|18010.3|17998.3|18012|18000|17999.1|17987.1|0
1709289000000|2024-03-01 10:30:00|18010|17998|18027|18015|18028.3|18016.3|18008.6|17996.6|0
1709289300000|2024-03-01 10:35:00|18027.3|18015.3|18038.4|18026.4|18044.4|18032.4|18027.3|18015.3|0
1709289600000|2024-03-01 10:40:00|18039.1|18027.1|18038.6|18026.6|18041.5|18029.5|18031.4|18019.4|0
1709289900000|2024-03-01 10:45:00|18039.1|18027.1|18038.9|18026.9|18042.5|18030.5|18034|18022|0
1709290200000|2024-03-01 10:50:00|18040.5|18028.5|18023.8|18011.8|18041.4|18029.4|18020.1|18008.1|0
1709290500000|2024-03-01 10:55:00|18023.9|18011.9|18032.6|18020.6|18034.8|18022.8|18017.5|18005.5|0
1709290800000|2024-03-01 11:00:00|18032.4|18020.4|18036.6|18024.6|18041.4|18029.4|18028.8|18016.8|0
1709291100000|2024-03-01 11:05:00|18036.5|18024.5|18030|18018|18041.6|18029.6|18029.8|18017.8|0
1709291400000|2024-03-01 11:10:00|18030.3|18018.3|18041|18029|18041.3|18029.3|18027.4|18015.4|0
1709291700000|2024-03-01 11:15:00|18040.8|18028.8|18047.1|18035.1|18048.9|18036.9|18040.8|18028.8|0
1709292000000|2024-03-01 11:20:00|18047.3|18035.3|18046|18034|18048.9|18036.9|18039.5|18027.5|0
1709292300000|2024-03-01 11:25:00|18046.1|18034.1|18049.4|18037.4|18049.9|18037.9|18043.1|18031.1|0
1709292600000|2024-03-01 11:30:00|18049.3|18037.3|18047.4|18035.4|18051|18039|18045.3|18033.3|0
1709292900000|2024-03-01 11:35:00|18047.8|18035.8|18046.1|18034.1|18049.4|18037.4|18040.5|18028.5|0
1709293200000|2024-03-01 11:40:00|18047|18035|18053.8|18041.8|18056.5|18044.5|18046.9|18034.9|0
1709293500000|2024-03-01 11:45:00|18052.6|18040.6|18056.5|18044.5|18062.4|18050.4|18052.5|18040.5|0
1709293800000|2024-03-01 11:50:00|18056.9|18044.9|18056.9|18044.9|18059.6|18047.6|18053.5|18041.5|0
1709294100000|2024-03-01 11:55:00|18057.1|18045.1|18058.9|18046.9|18060.9|18048.9|18055.9|18043.9|0
1709294400000|2024-03-01 12:00:00|18060.5|18048.5|18056.4|18044.4|18063.5|18051.5|18053.5|18041.5|0
1709294700000|2024-03-01 12:05:00|18056.1|18044.1|18049.6|18037.6|18057.9|18045.9|18046.6|18034.6|0
1709295000000|2024-03-01 12:10:00|18048.8|18036.8|18053.6|18041.6|18054.4|18042.4|18048.1|18036.1|0
1709295300000|2024-03-01 12:15:00|18054.9|18042.9|18054.4|18042.4|18061|18049|18051.6|18039.6|0
1709295600000|2024-03-01 12:20:00|18054.3|18042.3|18045.5|18033.5|18058.1|18046.1|18042.8|18030.8|0
1709295900000|2024-03-01 12:25:00|18045|18033|18047.6|18035.6|18051.5|18039.5|18044.5|18032.5|0
1709296200000|2024-03-01 12:30:00|18047.8|18035.8|18049|18037|18051.6|18039.6|18044.4|18032.4|0
1709296500000|2024-03-01 12:35:00|18048.9|18036.9|18059.6|18047.6|18059.8|18047.8|18048.1|18036.1|0
1709296800000|2024-03-01 12:40:00|18059.5|18047.5|18057.1|18045.1|18059.8|18047.8|18056.4|18044.4|0
1709297100000|2024-03-01 12:45:00|18057|18045|18062.5|18050.5|18062.8|18050.8|18056.1|18044.1|0
1709297400000|2024-03-01 12:50:00|18062.3|18050.3|18069.8|18057.8|18070.5|18058.5|18061.6|18049.6|0
1709297700000|2024-03-01 12:55:00|18070.3|18058.3|18061.1|18049.1|18071|18059|18059.8|18047.8|0
1709298000000|2024-03-01 13:00:00|18059.8|18047.8|18068.4|18056.4|18069|18057|18059.4|18047.4|0
1709298300000|2024-03-01 13:05:00|18067.6|18055.6|18072.6|18060.6|18076.3|18064.3|18067|18055|0
1709298600000|2024-03-01 13:10:00|18072.3|18060.3|18075.4|18063.4|18076.5|18064.5|18071.5|18059.5|0
1709298900000|2024-03-01 13:15:00|18075.3|18063.3|18073.6|18061.6|18077.5|18065.5|18070.4|18058.4|0
1709299200000|2024-03-01 13:20:00|18073|18061|18058.5|18046.5|18073.6|18061.6|18055.8|18043.8|0
1709299500000|2024-03-01 13:25:00|18058.6|18046.6|18070.6|18058.6|18070.8|18058.8|18058.6|18046.6|0
1709299800000|2024-03-01 13:30:00|18070.5|18058.5|18064|18052|18076.9|18064.9|18062.4|18050.4|0
1709300100000|2024-03-01 13:35:00|18063.9|18051.9|18051.1|18039.1|18066.3|18054.3|18042.1|18030.1|0
1709300400000|2024-03-01 13:40:00|18050.8|18038.8|18051.4|18039.4|18056.5|18044.5|18039|18027|0
1709300700000|2024-03-01 13:45:00|18050.6|18038.6|18067.4|18055.4|18067.4|18055.4|18049.4|18037.4|0
1709301000000|2024-03-01 13:50:00|18066.8|18054.8|18052.3|18040.3|18066.8|18054.8|18051.6|18039.6|0
1709301300000|2024-03-01 13:55:00|18051.8|18039.8|18057.4|18045.4|18057.8|18045.8|18049|18037|0
1709301600000|2024-03-01 14:00:00|18056.4|18044.4|18052.8|18040.8|18056.4|18044.4|18050.8|18038.8|0
1709301900000|2024-03-01 14:05:00|18053.3|18041.3|18051.1|18039.1|18058.9|18046.9|18049.6|18037.6|0
1709302200000|2024-03-01 14:10:00|18051|18039|18054.9|18042.9|18056.9|18044.9|18049.9|18037.9|0
1709302500000|2024-03-01 14:15:00|18055.1|18043.1|18056.6|18044.6|18061|18049|18053.8|18041.8|0
1709302800000|2024-03-01 14:20:00|18056.8|18044.8|18063.4|18051.4|18063.8|18051.8|18053.8|18041.8|0
1709303100000|2024-03-01 14:25:00|18060|18048|18065|18053|18065.5|18053.5|18056.3|18044.3|0
1709303400000|2024-03-01 14:30:00|18063|18051|18103|18091|18112.4|18100.4|18063|18051|0
1709303700000|2024-03-01 14:35:00|18102.9|18090.9|18095.6|18083.6|18102.9|18090.9|18075.8|18063.8|0
1709304000000|2024-03-01 14:40:00|18092.8|18080.8|18102.5|18090.5|18111.9|18099.9|18081|18069|0
1709304300000|2024-03-01 14:45:00|18104.3|18092.3|18087.8|18075.8|18104.3|18092.3|18064.8|18052.8|0
1709304600000|2024-03-01 14:50:00|18090.1|18078.1|18086.5|18074.5|18096.4|18084.4|18076.9|18064.9|0
1709304900000|2024-03-01 14:55:00|18086.6|18074.6|18101.1|18089.1|18101.3|18089.3|18078.6|18066.6|0
1709305200000|2024-03-01 15:00:00|18120.4|18108.4|18091.5|18079.5|18142.8|18130.8|18090.4|18078.4|0
1709305500000|2024-03-01 15:05:00|18098.6|18086.6|18141.3|18129.3|18142|18130|18098.3|18086.3|0
1709305800000|2024-03-01 15:10:00|18147.3|18135.3|18153|18141|18156.8|18144.8|18137.6|18125.6|0
1709306100000|2024-03-01 15:15:00|18154.8|18142.8|18142.6|18130.6|18163.5|18151.5|18138.3|18126.3|0
1709306400000|2024-03-01 15:20:00|18144.2|18132.2|18141.4|18129.4|18152.6|18140.6|18129.1|18117.1|0
1709306700000|2024-03-01 15:25:00|18140.6|18128.6|18148.7|18136.7|18157.3|18145.3|18138.9|18126.9|0
1709307000000|2024-03-01 15:30:00|18153.2|18141.2|18123.7|18111.7|18153.2|18141.2|18115.3|18103.3|0
1709307300000|2024-03-01 15:35:00|18122.3|18110.3|18126.8|18114.8|18136.8|18124.8|18122.1|18110.1|0
1709307600000|2024-03-01 15:40:00|18126.9|18114.9|18138.6|18126.6|18140.8|18128.8|18122.6|18110.6|0
1709307900000|2024-03-01 15:45:00|18138.7|18126.7|18145.8|18133.8|18156.7|18144.7|18136.9|18124.9|0
1709308200000|2024-03-01 15:50:00|18146.9|18134.9|18159.3|18147.3|18161.7|18149.7|18139.4|18127.4|0
1709308500000|2024-03-01 15:55:00|18158.9|18146.9|18161.2|18149.2|18172.3|18160.3|18154.4|18142.4|0
1709308800000|2024-03-01 16:00:00|18162.8|18150.8|18185.7|18173.7|18186.9|18174.9|18157.6|18145.6|0
1709309100000|2024-03-01 16:05:00|18184.9|18172.9|18195.3|18183.3|18204.1|18192.1|18177.8|18165.8|0
1709309400000|2024-03-01 16:10:00|18196.3|18184.3|18184.9|18172.9|18202.9|18190.9|18184.2|18172.2|0
1709309700000|2024-03-01 16:15:00|18187.7|18175.7|18200.7|18188.7|18201.3|18189.3|18186.3|18174.3|0
1709310000000|2024-03-01 16:20:00|18201.2|18189.2|18199.8|18187.8|18210.4|18198.4|18196.7|18184.7|0
1709310300000|2024-03-01 16:25:00|18200.1|18188.1|18198.6|18186.6|18201.9|18189.9|18190.1|18178.1|0
1709310600000|2024-03-01 16:30:00|18201.1|18189.1|18188.2|18176.2|18202.8|18190.8|18184.9|18172.9|0
1709310900000|2024-03-01 16:35:00|18187.4|18175.4|18195.4|18183.4|18201.4|18189.4|18177.9|18165.9|0
1709311200000|2024-03-01 16:40:00|18195|18183|18197.7|18185.7|18203.7|18191.7|18194.1|18182.1|0
1709311500000|2024-03-01 16:45:00|18197.5|18185.5|18207.5|18195.5|18211|18199|18195.2|18183.2|0
1709311800000|2024-03-01 16:50:00|18208.4|18196.4|18212.7|18200.7|18216.9|18204.9|18206|18194|0
1709312100000|2024-03-01 16:55:00|18212.6|18200.6|18208.1|18196.1|18215.2|18203.2|18203.5|18191.5|0
1709312400000|2024-03-01 17:00:00|18208.2|18196.2|18194.5|18182.5|18208.2|18196.2|18194.5|18182.5|0
1709312700000|2024-03-01 17:05:00|18194.9|18182.9|18195.9|18183.9|18203|18191|18190.6|18178.6|0
1709313000000|2024-03-01 17:10:00|18196.5|18184.5|18219.2|18207.2|18221.4|18209.4|18196.5|18184.5|0
1709313300000|2024-03-01 17:15:00|18219.9|18207.9|18222.4|18210.4|18226|18214|18217.2|18205.2|0
1709313600000|2024-03-01 17:20:00|18223.4|18211.4|18233.4|18221.4|18234.5|18222.5|18222.1|18210.1|0
1709313900000|2024-03-01 17:25:00|18233.2|18221.2|18234.5|18222.5|18239.4|18227.4|18230.6|18218.6|0
1709314200000|2024-03-01 17:30:00|18235.9|18223.9|18236|18224|18241.4|18229.4|18224.9|18212.9|0
1709314500000|2024-03-01 17:35:00|18236.5|18224.5|18235.2|18223.2|18245.2|18233.2|18231.6|18219.6|0
1709314800000|2024-03-01 17:40:00|18235.4|18223.4|18238.9|18226.9|18241.4|18229.4|18230.7|18218.7|0
1709315100000|2024-03-01 17:45:00|18239.7|18227.7|18246.2|18234.2|18248.2|18236.2|18231.4|18219.4|0
1709315400000|2024-03-01 17:50:00|18246.4|18234.4|18255.5|18243.5|18256|18244|18246.1|18234.1|0
1709315700000|2024-03-01 17:55:00|18256.1|18244.1|18254.7|18242.7|18260.1|18248.1|18249.4|18237.4|0
1709316000000|2024-03-01 18:00:00|18255|18243|18261.2|18249.2|18264.7|18252.7|18250.1|18238.1|0
1709316300000|2024-03-01 18:05:00|18261.1|18249.1|18271.1|18259.1|18275.2|18263.2|18258.6|18246.6|0
1709316600000|2024-03-01 18:10:00|18271.5|18259.5|18273.7|18261.7|18279.5|18267.5|18271.5|18259.5|0
1709316900000|2024-03-01 18:15:00|18276.2|18264.2|18272.1|18260.1|18277.7|18265.7|18269.4|18257.4|0
1709317200000|2024-03-01 18:20:00|18270.5|18258.5|18281.1|18269.1|18284.6|18272.6|18269.4|18257.4|0
1709317500000|2024-03-01 18:25:00|18282.9|18270.9|18287.6|18275.6|18289.1|18277.1|18278.4|18266.4|0
1709317800000|2024-03-01 18:30:00|18288.6|18276.6|18291.4|18279.4|18292|18280|18282.7|18270.7|0
1709318100000|2024-03-01 18:35:00|18291.1|18279.1|18298.1|18286.1|18298.4|18286.4|18284.9|18272.9|0
1709318400000|2024-03-01 18:40:00|18299.2|18287.2|18307.6|18295.6|18314.2|18302.2|18298.4|18286.4|0
1709318700000|2024-03-01 18:45:00|18307.5|18295.5|18307|18295|18315.4|18303.4|18303.1|18291.1|0
1709319000000|2024-03-01 18:50:00|18307.7|18295.7|18308.4|18296.4|18310.9|18298.9|18303.9|18291.9|0
1709319300000|2024-03-01 18:55:00|18307.6|18295.6|18313.7|18301.7|18316.7|18304.7|18307.2|18295.2|0
1709319600000|2024-03-01 19:00:00|18315.1|18303.1|18326.1|18314.1|18329.5|18317.5|18313.6|18301.6|0
1709319900000|2024-03-01 19:05:00|18326.9|18314.9|18318.1|18306.1|18328.9|18316.9|18312.5|18300.5|0
1709320200000|2024-03-01 19:10:00|18319|18307|18326.4|18314.4|18330.1|18318.1|18318.9|18306.9|0
1709320500000|2024-03-01 19:15:00|18326.7|18314.7|18325.9|18313.9|18337.2|18325.2|18322.5|18310.5|0
1709320800000|2024-03-01 19:20:00|18326|18314|18325.3|18313.3|18332.8|18320.8|18311.2|18299.2|0
1709321100000|2024-03-01 19:25:00|18325|18313|18335.6|18323.6|18336.3|18324.3|18322.8|18310.8|0
1709321400000|2024-03-01 19:30:00|18337.6|18325.6|18320.6|18308.6|18340.1|18328.1|18313.1|18301.1|0
1709321700000|2024-03-01 19:35:00|18320.7|18308.7|18311.3|18299.3|18323.7|18311.7|18307.2|18295.2|0
1709322000000|2024-03-01 19:40:00|18311.5|18299.5|18315|18303|18317.2|18305.2|18300.7|18288.7|0
1709322300000|2024-03-01 19:45:00|18316|18304|18323.3|18311.3|18325.5|18313.5|18314.1|18302.1|0
1709322600000|2024-03-01 19:50:00|18323.5|18311.5|18330.2|18318.2|18334.5|18322.5|18322.2|18310.2|0
1709322900000|2024-03-01 19:55:00|18331.1|18319.1|18334.2|18322.2|18338.8|18326.8|18331.1|18319.1|0
1709323200000|2024-03-01 20:00:00|18334.3|18322.3|18313.3|18301.3|18334.3|18322.3|18307.8|18295.8|0
1709323500000|2024-03-01 20:05:00|18314.2|18302.2|18311.7|18299.7|18323.2|18311.2|18300.5|18288.5|0
1709323800000|2024-03-01 20:10:00|18311.3|18299.3|18305.7|18293.7|18311.7|18299.7|18292.5|18280.5|0
1709324100000|2024-03-01 20:15:00|18305.5|18293.5|18304.2|18292.2|18306|18294|18289.6|18277.6|0
1709324400000|2024-03-01 20:20:00|18304.7|18292.7|18297.5|18285.5|18309.2|18297.2|18296.5|18284.5|0
1709324700000|2024-03-01 20:25:00|18297.7|18285.7|18312.1|18300.1|18315.1|18303.1|18297.7|18285.7|0
1709325000000|2024-03-01 20:30:00|18312|18300|18304.2|18292.2|18314.1|18302.1|18299.7|18287.7|0
1709325300000|2024-03-01 20:35:00|18303.2|18291.2|18302.5|18290.5|18308.3|18296.3|18299.7|18287.7|0
1709325600000|2024-03-01 20:40:00|18304.4|18292.4|18309.3|18297.3|18309.6|18297.6|18298.6|18286.6|0
1709325900000|2024-03-01 20:45:00|18308.4|18296.4|18313.6|18301.6|18316.8|18304.8|18306.3|18294.3|0
1709326200000|2024-03-01 20:50:00|18307.4|18295.4|18306.2|18294.2|18311.6|18299.6|18299.6|18287.6|0
1709326500000|2024-03-01 20:55:00|18309.6|18297.6|18303.7|18291.7|18313.3|18301.3|18302.9|18290.9|0
1709326800000|2024-03-01 21:00:00|18301.3|18289.3|18291.6|18279.6|18301.3|18289.3|18289.5|18277.5|0
1709327100000|2024-03-01 21:05:00|18291|18279|18293.5|18281.5|18294.2|18282.2|18283.1|18271.1|0
1709327400000|2024-03-01 21:10:00|18293|18281|18292|18280|18295.3|18283.3|18290.8|18278.8|0
1709327700000|2024-03-01 21:15:00|18291.7|18279.7|18291.2|18279.2|18293.6|18281.6|18287.1|18275.1|0
1709328000000|2024-03-01 21:20:00|18291.1|18279.1|18293.7|18281.7|18295.5|18283.5|18290.8|18278.8|0
1709328300000|2024-03-01 21:25:00|18293.6|18281.6|18291|18279|18294.2|18282.2|18291|18279|0
1709328600000|2024-03-01 21:30:00|18290.6|18278.6|18290.2|18278.2|18292|18280|18289.6|18277.6|0
1709328900000|2024-03-01 21:35:00|18290.1|18278.1|18291.8|18279.8|18292.5|18280.5|18290|18278|0
1709329200000|2024-03-01 21:40:00|18290.7|18278.7|18292.6|18280.6|18293|18281|18289.6|18277.6|0
1709329500000|2024-03-01 21:45:00|18292.2|18280.2|18285.8|18273.8|18292.2|18280.2|18285.5|18273.5|0
1709329800000|2024-03-01 21:50:00|18285.7|18273.7|18286.5|18274.5|18286.6|18274.6|18284.3|18272.3|0
1709330100000|2024-03-01 21:55:00|18286.3|18274.3|18289.4|18277.4|18290.6|18278.6|18284.1|18272.1|0
1709364300000|2024-03-02 07:25:00|18288.4|18276.4|18289.4|18277.4|18289.4|18277.4|18288.4|18276.4|0
1709367600000|2024-03-02 08:20:00|18290.4|18278.4|18290.4|18278.4|18290.4|18278.4|18290.4|18278.4|0
1709371200000|2024-03-02 09:20:00|18292.2|18280.2|18298|18286|18298|18286|18292.2|18280.2|0
1709372700000|2024-03-02 09:45:00|18296.8|18284.8|18296.8|18284.8|18296.8|18284.8|18296.8|18284.8|0
1709380800000|2024-03-02 12:00:00|18298|18286|18298|18286|18298|18286|18298|18286|0
1709381400000|2024-03-02 12:10:00|18297.5|18285.5|18297.5|18285.5|18297.5|18285.5|18297.5|18285.5|0
1709382600000|2024-03-02 12:30:00|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|0
1709383800000|2024-03-02 12:50:00|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|0
1709388300000|2024-03-02 14:05:00|18290.2|18278.2|18290.5|18278.5|18290.5|18278.5|18290.2|18278.2|0
1709406600000|2024-03-02 19:10:00|18291.6|18279.6|18291.6|18279.6|18291.6|18279.6|18291.6|18279.6|0
1709422500000|2024-03-02 23:35:00|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|0
1709433000000|2024-03-03 02:30:00|18284|18272|18284|18272|18284|18272|18284|18272|0
1709438700000|2024-03-03 04:05:00|18290|18278|18291.6|18279.6|18291.6|18279.6|18290|18278|0
1709455200000|2024-03-03 08:40:00|18285.6|18273.6|18285.6|18273.6|18285.6|18273.6|18285.6|18273.6|0
1709456100000|2024-03-03 08:55:00|18279.6|18267.6|18279.6|18267.6|18279.6|18267.6|18279.6|18267.6|0
1709458800000|2024-03-03 09:40:00|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|0
1709459700000|2024-03-03 09:55:00|18286.8|18274.8|18286.8|18274.8|18286.8|18274.8|18286.8|18274.8|0
1709460300000|2024-03-03 10:05:00|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|0
1709462700000|2024-03-03 10:45:00|18282|18270|18282|18270|18282|18270|18282|18270|0
1709463300000|2024-03-03 10:55:00|18276|18264|18276|18264|18276|18264|18276|18264|0
1709469600000|2024-03-03 12:40:00|18276.2|18264.2|18276.2|18264.2|18276.2|18264.2|18276.2|18264.2|0
1709473800000|2024-03-03 13:50:00|18270.2|18258.2|18270.2|18258.2|18270.2|18258.2|18270.2|18258.2|0
1709489100000|2024-03-03 18:05:00|18271.4|18259.4|18271.4|18259.4|18271.4|18259.4|18271.4|18259.4|0
1709493600000|2024-03-03 19:20:00|18297.5|18285.5|18297.5|18285.5|18297.5|18285.5|18297.5|18285.5|0
1709495100000|2024-03-03 19:45:00|18297|18285|18297|18285|18297|18285|18297|18285|0
1709496000000|2024-03-03 20:00:00|18302.8|18290.8|18302.8|18290.8|18302.8|18290.8|18302.8|18290.8|0
1709496600000|2024-03-03 20:10:00|18276.6|18264.6|18276.6|18264.6|18276.6|18264.6|18276.6|18264.6|0
1709498100000|2024-03-03 20:35:00|18277.1|18265.1|18277.1|18265.1|18277.1|18265.1|18277.1|18265.1|0
1709498400000|2024-03-03 20:40:00|18279.6|18267.6|18279.6|18267.6|18279.6|18267.6|18279.6|18267.6|0
1709499900000|2024-03-03 21:05:00|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|0
1709503200000|2024-03-03 22:00:00|18307|18295|18307|18295|18307|18295|18307|18295|0
1709504700000|2024-03-03 22:25:00|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|18280.8|18268.8|0
1709505000000|2024-03-03 22:30:00|18286.6|18274.6|18286.6|18274.6|18286.6|18274.6|18286.6|18274.6|0
1709506800000|2024-03-03 23:00:00|18292.4|18280.4|18315|18303|18326|18314|18292.4|18280.4|0
1709507100000|2024-03-03 23:05:00|18316.3|18304.3|18330.3|18318.3|18330.8|18318.8|18316.3|18304.3|0
1709507400000|2024-03-03 23:10:00|18330.7|18318.7|18331.2|18319.2|18336.5|18324.5|18330|18318|0
1709507700000|2024-03-03 23:15:00|18330.5|18318.5|18328.5|18316.5|18333.1|18321.1|18327.7|18315.7|0
1709508000000|2024-03-03 23:20:00|18328.6|18316.6|18319.8|18307.8|18329.7|18317.7|18317.1|18305.1|0
1709508300000|2024-03-03 23:25:00|18320.2|18308.2|18318.5|18306.5|18327|18315|18318.1|18306.1|0
1709508600000|2024-03-03 23:30:00|18319.6|18307.6|18319|18307|18324.7|18312.7|18318.5|18306.5|0
1709508900000|2024-03-03 23:35:00|18318.5|18306.5|18308.6|18296.6|18319.1|18307.1|18308.5|18296.5|0
1709509200000|2024-03-03 23:40:00|18308.5|18296.5|18308.1|18296.1|18311.5|18299.5|18298.6|18286.6|0
1709509500000|2024-03-03 23:45:00|18308|18296|18309.8|18297.8|18312.3|18300.3|18305|18293|0
1709509800000|2024-03-03 23:50:00|18309.6|18297.6|18309.5|18297.5|18312.3|18300.3|18309.2|18297.2|0
1709510100000|2024-03-03 23:55:00|18309.3|18297.3|18314|18302|18315.2|18303.2|18308.5|18296.5|0
1709510400000|2024-03-04 00:00:00|18314.1|18302.1|18305.3|18293.3|18315.1|18303.1|18299.3|18287.3|0
1709510700000|2024-03-04 00:05:00|18304.7|18292.7|18307.2|18295.2|18307.5|18295.5|18297.8|18285.8|0
1709511000000|2024-03-04 00:10:00|18307.1|18295.1|18305.1|18293.1|18309.5|18297.5|18301|18289|0
1709511300000|2024-03-04 00:15:00|18305.2|18293.2|18300.1|18288.1|18307.8|18295.8|18300.1|18288.1|0
1709511600000|2024-03-04 00:20:00|18301.5|18289.5|18305.7|18293.7|18306.5|18294.5|18299.7|18287.7|0
1709511900000|2024-03-04 00:25:00|18305.6|18293.6|18309.6|18297.6|18309.7|18297.7|18305.3|18293.3|0
1709512200000|2024-03-04 00:30:00|18310.5|18298.5|18312.6|18300.6|18317.1|18305.1|18307.8|18295.8|0
1709512500000|2024-03-04 00:35:00|18312.5|18300.5|18312.6|18300.6|18313.5|18301.5|18310.8|18298.8|0
1709512800000|2024-03-04 00:40:00|18312.5|18300.5|18310.6|18298.6|18312.5|18300.5|18308.5|18296.5|0
1709513100000|2024-03-04 00:45:00|18310.3|18298.3|18309.5|18297.5|18311|18299|18307.3|18295.3|0
1709513400000|2024-03-04 00:50:00|18309.6|18297.6|18314.5|18302.5|18316.7|18304.7|18309.5|18297.5|0
1709513700000|2024-03-04 00:55:00|18314.7|18302.7|18311.2|18299.2|18314.7|18302.7|18310.6|18298.6|0
1709514000000|2024-03-04 01:00:00|18312.8|18300.8|18309.5|18297.5|18317|18305|18309.3|18297.3|0
1709514300000|2024-03-04 01:05:00|18309.6|18297.6|18310.7|18298.7|18312.7|18300.7|18307.1|18295.1|0
1709514600000|2024-03-04 01:10:00|18310.8|18298.8|18311.7|18299.7|18312.5|18300.5|18307|18295|0
1709514900000|2024-03-04 01:15:00|18311.6|18299.6|18312.2|18300.2|18314.7|18302.7|18310.8|18298.8|0
1709515200000|2024-03-04 01:20:00|18311.8|18299.8|18311.1|18299.1|18317.7|18305.7|18311.1|18299.1|0
1709515500000|2024-03-04 01:25:00|18310.6|18298.6|18316.1|18304.1|18316.3|18304.3|18310.2|18298.2|0
1709515800000|2024-03-04 01:30:00|18316.2|18304.2|18316.2|18304.2|18316.5|18304.5|18311.2|18299.2|0
1709516100000|2024-03-04 01:35:00|18316.3|18304.3|18318|18306|18320.5|18308.5|18316.2|18304.2|0
1709516400000|2024-03-04 01:40:00|18318.3|18306.3|18316.3|18304.3|18318.7|18306.7|18316|18304|0
1709516700000|2024-03-04 01:45:00|18316.2|18304.2|18318.7|18306.7|18319.2|18307.2|18315|18303|0
1709517000000|2024-03-04 01:50:00|18318.6|18306.6|18314.1|18302.1|18320.2|18308.2|18312.2|18300.2|0
1709517300000|2024-03-04 01:55:00|18314.5|18302.5|18317.5|18305.5|18320.7|18308.7|18313|18301|0
1709517600000|2024-03-04 02:00:00|18317.6|18305.6|18320.3|18308.3|18322.2|18310.2|18317.6|18305.6|0
1709517900000|2024-03-04 02:05:00|18320.5|18308.5|18316|18304|18320.8|18308.8|18315.5|18303.5|0
1709518200000|2024-03-04 02:10:00|18316.2|18304.2|18316.5|18304.5|18318|18306|18313.5|18301.5|0
1709518500000|2024-03-04 02:15:00|18316.3|18304.3|18320.8|18308.8|18321.6|18309.6|18316.2|18304.2|0
1709518800000|2024-03-04 02:20:00|18320.5|18308.5|18322|18310|18322.5|18310.5|18319.1|18307.1|0
1709519100000|2024-03-04 02:25:00|18321.7|18309.7|18322.5|18310.5|18323|18311|18320|18308|0
1709519400000|2024-03-04 02:30:00|18322.7|18310.7|18322.6|18310.6|18324|18312|18319.7|18307.7|0
1709519700000|2024-03-04 02:35:00|18322.5|18310.5|18323.2|18311.2|18324.2|18312.2|18322.1|18310.1|0
1709520000000|2024-03-04 02:40:00|18322.7|18310.7|18326.8|18314.8|18327.6|18315.6|18322.6|18310.6|0
1709520300000|2024-03-04 02:45:00|18327|18315|18331|18319|18331.5|18319.5|18326.5|18314.5|0
1709520600000|2024-03-04 02:50:00|18330.7|18318.7|18327.1|18315.1|18332.2|18320.2|18327|18315|0
1709520900000|2024-03-04 02:55:00|18327|18315|18327.2|18315.2|18328.5|18316.5|18326.1|18314.1|0
1709521200000|2024-03-04 03:00:00|18327.3|18315.3|18327|18315|18328.2|18316.2|18325.8|18313.8|0
1709521500000|2024-03-04 03:05:00|18326.8|18314.8|18324.7|18312.7|18327|18315|18323.7|18311.7|0
1709521800000|2024-03-04 03:10:00|18324.8|18312.8|18325.1|18313.1|18325.2|18313.2|18323.5|18311.5|0
1709522100000|2024-03-04 03:15:00|18325|18313|18325.5|18313.5|18327.1|18315.1|18324.5|18312.5|0
1709522400000|2024-03-04 03:20:00|18325.3|18313.3|18326.5|18314.5|18327|18315|18324.7|18312.7|0
1709522700000|2024-03-04 03:25:00|18326.6|18314.6|18326|18314|18326.6|18314.6|18323.7|18311.7|0
1709523000000|2024-03-04 03:30:00|18325.8|18313.8|18324.5|18312.5|18326|18314|18323.3|18311.3|0
1709523300000|2024-03-04 03:35:00|18324.7|18312.7|18321.6|18309.6|18324.7|18312.7|18321.1|18309.1|0
1709523600000|2024-03-04 03:40:00|18321.5|18309.5|18324.2|18312.2|18325|18313|18319|18307|0
1709523900000|2024-03-04 03:45:00|18324.5|18312.5|18323.7|18311.7|18324.5|18312.5|18322.7|18310.7|0
1709524200000|2024-03-04 03:50:00|18323.6|18311.6|18324.2|18312.2|18324.7|18312.7|18322.7|18310.7|0
1709524500000|2024-03-04 03:55:00|18324.3|18312.3|18323.5|18311.5|18325|18313|18322|18310|0
1709524800000|2024-03-04 04:00:00|18323.7|18311.7|18323.2|18311.2|18325.3|18313.3|18323.2|18311.2|0
1709525100000|2024-03-04 04:05:00|18323.3|18311.3|18323.7|18311.7|18325.2|18313.2|18322.6|18310.6|0
1709525400000|2024-03-04 04:10:00|18323.8|18311.8|18322.8|18310.8|18324.3|18312.3|18322.1|18310.1|0
1709525700000|2024-03-04 04:15:00|18322.7|18310.7|18321.7|18309.7|18323.6|18311.6|18319.7|18307.7|0
1709526000000|2024-03-04 04:20:00|18321.6|18309.6|18322.3|18310.3|18322.7|18310.7|18320.5|18308.5|0
1709526300000|2024-03-04 04:25:00|18322.2|18310.2|18320.2|18308.2|18323.7|18311.7|18320.2|18308.2|0
1709526600000|2024-03-04 04:30:00|18320.1|18308.1|18320.5|18308.5|18321.2|18309.2|18319.6|18307.6|0
1709526900000|2024-03-04 04:35:00|18320.8|18308.8|18321.7|18309.7|18322.6|18310.6|18319.2|18307.2|0
1709527200000|2024-03-04 04:40:00|18321.8|18309.8|18321.1|18309.1|18322.2|18310.2|18320.8|18308.8|0
1709527500000|2024-03-04 04:45:00|18321.2|18309.2|18317.3|18305.3|18321.2|18309.2|18317|18305|0
1709527800000|2024-03-04 04:50:00|18317.2|18305.2|18319|18307|18319.8|18307.8|18315.1|18303.1|0
1709528100000|2024-03-04 04:55:00|18319.1|18307.1|18319.5|18307.5|18319.8|18307.8|18318.7|18306.7|0
1709528400000|2024-03-04 05:00:00|18319.7|18307.7|18320.5|18308.5|18321.1|18309.1|18319|18307|0
1709528700000|2024-03-04 05:05:00|18320|18308|18321.1|18309.1|18321.1|18309.1|18319.3|18307.3|0
1709529000000|2024-03-04 05:10:00|18321.7|18309.7|18320.2|18308.2|18322.5|18310.5|18320.2|18308.2|0
1709529300000|2024-03-04 05:15:00|18320.3|18308.3|18321.5|18309.5|18322.3|18310.3|18320.1|18308.1|0
1709529600000|2024-03-04 05:20:00|18321.3|18309.3|18323.7|18311.7|18325.1|18313.1|18320.6|18308.6|0
1709529900000|2024-03-04 05:25:00|18323.6|18311.6|18322|18310|18325.1|18313.1|18322|18310|0
1709530200000|2024-03-04 05:30:00|18321.8|18309.8|18321.5|18309.5|18322.7|18310.7|18320|18308|0
1709530500000|2024-03-04 05:35:00|18321.2|18309.2|18317.7|18305.7|18321.2|18309.2|18316.6|18304.6|0
1709530800000|2024-03-04 05:40:00|18317.8|18305.8|18318.2|18306.2|18319.2|18307.2|18316.8|18304.8|0
1709531100000|2024-03-04 05:45:00|18318.3|18306.3|18319.3|18307.3|18319.5|18307.5|18317.7|18305.7|0
1709531400000|2024-03-04 05:50:00|18319.2|18307.2|18320.7|18308.7|18322.2|18310.2|18318.2|18306.2|0
1709531700000|2024-03-04 05:55:00|18320.8|18308.8|18318.2|18306.2|18323.3|18311.3|18318|18306|0
1709532000000|2024-03-04 06:00:00|18318|18306|18317.6|18305.6|18318.6|18306.6|18314|18302|0
1709532300000|2024-03-04 06:05:00|18317.7|18305.7|18317.2|18305.2|18318.2|18306.2|18315.2|18303.2|0
1709532600000|2024-03-04 06:10:00|18317.1|18305.1|18321.7|18309.7|18321.7|18309.7|18316.5|18304.5|0
1709532900000|2024-03-04 06:15:00|18320.7|18308.7|18324.7|18312.7|18324.7|18312.7|18320|18308|0
1709533200000|2024-03-04 06:20:00|18324.8|18312.8|18322.1|18310.1|18325.2|18313.2|18321.3|18309.3|0
1709533500000|2024-03-04 06:25:00|18322|18310|18321.1|18309.1|18322.7|18310.7|18320|18308|0
1709533800000|2024-03-04 06:30:00|18321|18309|18325.7|18313.7|18326|18314|18319.5|18307.5|0
1709534100000|2024-03-04 06:35:00|18325.8|18313.8|18324|18312|18327.5|18315.5|18322.5|18310.5|0
1709534400000|2024-03-04 06:40:00|18323.8|18311.8|18323|18311|18324.7|18312.7|18322.7|18310.7|0
1709534700000|2024-03-04 06:45:00|18321.6|18309.6|18321.2|18309.2|18324.1|18312.1|18319.2|18307.2|0
1709535000000|2024-03-04 06:50:00|18321.3|18309.3|18324.1|18312.1|18324.7|18312.7|18318.3|18306.3|0
1709535300000|2024-03-04 06:55:00|18324.2|18312.2|18322.3|18310.3|18324.7|18312.7|18320.1|18308.1|0
1709535600000|2024-03-04 07:00:00|18321.8|18309.8|18322.1|18310.1|18324.5|18312.5|18319|18307|0
1709535900000|2024-03-04 07:05:00|18322|18310|18329.1|18317.1|18330.5|18318.5|18322|18310|0
1709536200000|2024-03-04 07:10:00|18329.3|18317.3|18328.2|18316.2|18331|18319|18325.8|18313.8|0
1709536500000|2024-03-04 07:15:00|18328.1|18316.1|18323.8|18311.8|18328.7|18316.7|18323.2|18311.2|0
1709536800000|2024-03-04 07:20:00|18323.7|18311.7|18324.1|18312.1|18326.5|18314.5|18322.7|18310.7|0
1709537100000|2024-03-04 07:25:00|18323.8|18311.8|18326.8|18314.8|18326.8|18314.8|18321.1|18309.1|0
1709537400000|2024-03-04 07:30:00|18326|18314|18327|18315|18328.6|18316.6|18323.6|18311.6|0
1709537700000|2024-03-04 07:35:00|18327.2|18315.2|18323.8|18311.8|18327.7|18315.7|18321.7|18309.7|0
1709538000000|2024-03-04 07:40:00|18324.1|18312.1|18324.2|18312.2|18325.5|18313.5|18322.8|18310.8|0
1709538300000|2024-03-04 07:45:00|18324.3|18312.3|18325.1|18313.1|18326.1|18314.1|18322.8|18310.8|0
1709538600000|2024-03-04 07:50:00|18325|18313|18326.2|18314.2|18327|18315|18323.2|18311.2|0
1709538900000|2024-03-04 07:55:00|18326.3|18314.3|18330|18318|18330.8|18318.8|18326|18314|0
1709539200000|2024-03-04 08:00:00|18332.2|18320.2|18327.3|18315.3|18334.5|18322.5|18323.8|18311.8|0
1709539500000|2024-03-04 08:05:00|18328.1|18316.1|18338.5|18326.5|18339.1|18327.1|18327|18315|0
1709539800000|2024-03-04 08:10:00|18339|18327|18330.6|18318.6|18341.7|18329.7|18328.3|18316.3|0
1709540100000|2024-03-04 08:15:00|18330.7|18318.7|18332.6|18320.6|18336.6|18324.6|18325|18313|0
1709540400000|2024-03-04 08:20:00|18332.8|18320.8|18330|18318|18335.8|18323.8|18329.2|18317.2|0
1709540700000|2024-03-04 08:25:00|18329.3|18317.3|18332.5|18320.5|18335.7|18323.7|18327.5|18315.5|0
1709541000000|2024-03-04 08:30:00|18333|18321|18334.2|18322.2|18336|18324|18329.1|18317.1|0
1709541300000|2024-03-04 08:35:00|18334.3|18322.3|18330.3|18318.3|18335.3|18323.3|18330|18318|0
1709541600000|2024-03-04 08:40:00|18330.2|18318.2|18333.7|18321.7|18334.7|18322.7|18329|18317|0
1709541900000|2024-03-04 08:45:00|18333.5|18321.5|18329.7|18317.7|18335.2|18323.2|18328.1|18316.1|0
1709542200000|2024-03-04 08:50:00|18331|18319|18331.1|18319.1|18334|18322|18330|18318|0
1709542500000|2024-03-04 08:55:00|18330.6|18318.6|18335|18323|18335.1|18323.1|18329.1|18317.1|0
1709542800000|2024-03-04 09:00:00|18333.7|18321.7|18334.7|18322.7|18338|18326|18331|18319|0
1709543100000|2024-03-04 09:05:00|18334.1|18322.1|18333.2|18321.2|18347.6|18335.6|18330.5|18318.5|0
1709543400000|2024-03-04 09:10:00|18332.5|18320.5|18328.3|18316.3|18334.8|18322.8|18322.1|18310.1|0
1709543700000|2024-03-04 09:15:00|18327.8|18315.8|18326.8|18314.8|18331|18319|18324.3|18312.3|0
1709544000000|2024-03-04 09:20:00|18327.1|18315.1|18321.2|18309.2|18327.7|18315.7|18319|18307|0
1709544300000|2024-03-04 09:25:00|18321.5|18309.5|18314.8|18302.8|18322.2|18310.2|18314|18302|0
1709544600000|2024-03-04 09:30:00|18314.7|18302.7|18313.3|18301.3|18318.2|18306.2|18309.5|18297.5|0
1709544900000|2024-03-04 09:35:00|18313.5|18301.5|18310.2|18298.2|18313.5|18301.5|18307.7|18295.7|0
1709545200000|2024-03-04 09:40:00|18310.5|18298.5|18311.2|18299.2|18312.8|18300.8|18307.1|18295.1|0
1709545500000|2024-03-04 09:45:00|18310.5|18298.5|18311|18299|18312.3|18300.3|18307.8|18295.8|0
1709545800000|2024-03-04 09:50:00|18310.8|18298.8|18313.3|18301.3|18314|18302|18307.6|18295.6|0
1709546100000|2024-03-04 09:55:00|18313.2|18301.2|18303|18291|18314.7|18302.7|18301.8|18289.8|0
1709546400000|2024-03-04 10:00:00|18303.1|18291.1|18301.5|18289.5|18305.5|18293.5|18295.7|18283.7|0
1709546700000|2024-03-04 10:05:00|18302.1|18290.1|18302.1|18290.1|18305.2|18293.2|18301.2|18289.2|0
1709547000000|2024-03-04 10:10:00|18302|18290|18296.3|18284.3|18303.6|18291.6|18296.1|18284.1|0
1709547300000|2024-03-04 10:15:00|18296.5|18284.5|18296.2|18284.2|18301.7|18289.7|18295.1|18283.1|0
1709547600000|2024-03-04 10:20:00|18296.3|18284.3|18300.1|18288.1|18302.1|18290.1|18289.5|18277.5|0
1709547900000|2024-03-04 10:25:00|18299.7|18287.7|18296|18284|18301|18289|18294.6|18282.6|0
1709548200000|2024-03-04 10:30:00|18296.1|18284.1|18303.7|18291.7|18304|18292|18294.5|18282.5|0
1709548500000|2024-03-04 10:35:00|18304|18292|18297.1|18285.1|18304.2|18292.2|18294.6|18282.6|0
1709548800000|2024-03-04 10:40:00|18297.3|18285.3|18300|18288|18301.8|18289.8|18297.2|18285.2|0
1709549100000|2024-03-04 10:45:00|18300.1|18288.1|18299|18287|18301.1|18289.1|18296.2|18284.2|0
1709549400000|2024-03-04 10:50:00|18299.1|18287.1|18300.3|18288.3|18301.2|18289.2|18295.7|18283.7|0
1709549700000|2024-03-04 10:55:00|18300.5|18288.5|18299.7|18287.7|18303.5|18291.5|18299.2|18287.2|0
1709550000000|2024-03-04 11:00:00|18298.7|18286.7|18295.5|18283.5|18302.2|18290.2|18295|18283|0
1709550300000|2024-03-04 11:05:00|18295.3|18283.3|18287|18275|18297|18285|18281.7|18269.7|0
1709550600000|2024-03-04 11:10:00|18286.7|18274.7|18285.2|18273.2|18291.8|18279.8|18283.1|18271.1|0
1709550900000|2024-03-04 11:15:00|18285.1|18273.1|18289.2|18277.2|18291.8|18279.8|18282.1|18270.1|0
1709551200000|2024-03-04 11:20:00|18288.7|18276.7|18288.7|18276.7|18291.7|18279.7|18286.7|18274.7|0
1709551500000|2024-03-04 11:25:00|18288.6|18276.6|18291.1|18279.1|18292.7|18280.7|18288.1|18276.1|0
1709551800000|2024-03-04 11:30:00|18291.2|18279.2|18293.7|18281.7|18297|18285|18291|18279|0
1709552100000|2024-03-04 11:35:00|18294.8|18282.8|18291.7|18279.7|18295.5|18283.5|18290.2|18278.2|0
1709552400000|2024-03-04 11:40:00|18291.8|18279.8|18296.3|18284.3|18296.6|18284.6|18289.7|18277.7|0
1709552700000|2024-03-04 11:45:00|18296.1|18284.1|18303.2|18291.2|18304|18292|18295.5|18283.5|0
1709553000000|2024-03-04 11:50:00|18303.7|18291.7|18299.7|18287.7|18304.2|18292.2|18298.7|18286.7|0
1709553300000|2024-03-04 11:55:00|18299.2|18287.2|18305.5|18293.5|18307.2|18295.2|18299|18287|0
1709553600000|2024-03-04 12:00:00|18307.5|18295.5|18312.1|18300.1|18313.2|18301.2|18300.1|18288.1|0
1709553900000|2024-03-04 12:05:00|18312|18300|18306.8|18294.8|18312.6|18300.6|18306.8|18294.8|0
1709554200000|2024-03-04 12:10:00|18307|18295|18316.2|18304.2|18316.5|18304.5|18305.7|18293.7|0
1709554500000|2024-03-04 12:15:00|18316|18304|18316.2|18304.2|18318.7|18306.7|18312|18300|0
1709554800000|2024-03-04 12:20:00|18316.1|18304.1|18316.2|18304.2|18317|18305|18312|18300|0
1709555100000|2024-03-04 12:25:00|18316.5|18304.5|18319.5|18307.5|18320.5|18308.5|18314.5|18302.5|0
1709555400000|2024-03-04 12:30:00|18319.7|18307.7|18316.7|18304.7|18320|18308|18313.5|18301.5|0
1709555700000|2024-03-04 12:35:00|18316.3|18304.3|18310.1|18298.1|18316.7|18304.7|18310|18298|0
1709556000000|2024-03-04 12:40:00|18309.7|18297.7|18323|18311|18323|18311|18309.3|18297.3|0
1709556300000|2024-03-04 12:45:00|18322|18310|18320|18308|18322.6|18310.6|18315.5|18303.5|0
1709556600000|2024-03-04 12:50:00|18320.2|18308.2|18309|18297|18320.7|18308.7|18309|18297|0
1709556900000|2024-03-04 12:55:00|18309.2|18297.2|18304.3|18292.3|18310|18298|18303.5|18291.5|0
1709557200000|2024-03-04 13:00:00|18305.7|18293.7|18301.5|18289.5|18307|18295|18297.8|18285.8|0
1709557500000|2024-03-04 13:05:00|18301.1|18289.1|18306.3|18294.3|18311.2|18299.2|18300.5|18288.5|0
1709557800000|2024-03-04 13:10:00|18306.7|18294.7|18319.8|18307.8|18320.1|18308.1|18306.7|18294.7|0
1709558100000|2024-03-04 13:15:00|18319.7|18307.7|18321.3|18309.3|18321.3|18309.3|18316.7|18304.7|0
1709558400000|2024-03-04 13:20:00|18321.5|18309.5|18313.2|18301.2|18321.5|18309.5|18310|18298|0
1709558700000|2024-03-04 13:25:00|18313.5|18301.5|18310.1|18298.1|18314.2|18302.2|18304.3|18292.3|0
1709559000000|2024-03-04 13:30:00|18310|18298|18310|18298|18312.2|18300.2|18305.2|18293.2|0
1709559300000|2024-03-04 13:35:00|18309.8|18297.8|18309.3|18297.3|18317.2|18305.2|18307|18295|0
1709559600000|2024-03-04 13:40:00|18309|18297|18313.1|18301.1|18316.6|18304.6|18309|18297|0
1709559900000|2024-03-04 13:45:00|18313|18301|18305.2|18293.2|18314.7|18302.7|18305.2|18293.2|0
1709560200000|2024-03-04 13:50:00|18304.8|18292.8|18310.2|18298.2|18310.2|18298.2|18300.2|18288.2|0
1709560500000|2024-03-04 13:55:00|18310|18298|18305.8|18293.8|18310.6|18298.6|18304.2|18292.2|0
1709560800000|2024-03-04 14:00:00|18306|18294|18298|18286|18306.7|18294.7|18295.7|18283.7|0
1709561100000|2024-03-04 14:05:00|18298.1|18286.1|18299.8|18287.8|18300.1|18288.1|18295.1|18283.1|0
1709561400000|2024-03-04 14:10:00|18299.7|18287.7|18299.2|18287.2|18305.5|18293.5|18298.2|18286.2|0
1709561700000|2024-03-04 14:15:00|18299.5|18287.5|18300.5|18288.5|18307|18295|18299|18287|0
1709562000000|2024-03-04 14:20:00|18300.2|18288.2|18294.7|18282.7|18301.5|18289.5|18294.7|18282.7|0
1709562300000|2024-03-04 14:25:00|18295.1|18283.1|18302.8|18290.8|18303|18291|18287.5|18275.5|0
1709562600000|2024-03-04 14:30:00|18301.1|18289.1|18279.5|18267.5|18305|18293|18259.3|18247.3|0
1709562900000|2024-03-04 14:35:00|18277.5|18265.5|18291.5|18279.5|18295.1|18283.1|18273|18261|0
1709563200000|2024-03-04 14:40:00|18291.3|18279.3|18277.3|18265.3|18298.3|18286.3|18276.3|18264.3|0
1709563500000|2024-03-04 14:45:00|18275.5|18263.5|18270.1|18258.1|18290.5|18278.5|18262.1|18250.1|0
1709563800000|2024-03-04 14:50:00|18267.9|18255.9|18274.2|18262.2|18278.7|18266.7|18264.2|18252.2|0
1709564100000|2024-03-04 14:55:00|18273.5|18261.5|18267.7|18255.7|18286|18274|18264|18252|0
1709564400000|2024-03-04 15:00:00|18267|18255|18266|18254|18277.4|18265.4|18253.7|18241.7|0
1709564700000|2024-03-04 15:05:00|18266.2|18254.2|18273.1|18261.1|18275.9|18263.9|18257.2|18245.2|0
1709565000000|2024-03-04 15:10:00|18273.4|18261.4|18271.6|18259.6|18283.7|18271.7|18265.4|18253.4|0
1709565300000|2024-03-04 15:15:00|18271.7|18259.7|18271|18259|18279.6|18267.6|18261|18249|0
1709565600000|2024-03-04 15:20:00|18272.9|18260.9|18273.6|18261.6|18274.2|18262.2|18258.6|18246.6|0
1709565900000|2024-03-04 15:25:00|18273.2|18261.2|18264.2|18252.2|18279.3|18267.3|18255.2|18243.2|0
1709566200000|2024-03-04 15:30:00|18264.6|18252.6|18281.7|18269.7|18283.4|18271.4|18261.4|18249.4|0
1709566500000|2024-03-04 15:35:00|18283.1|18271.1|18299.3|18287.3|18303.8|18291.8|18282.2|18270.2|0
1709566800000|2024-03-04 15:40:00|18298.9|18286.9|18296.9|18284.9|18303.7|18291.7|18291.9|18279.9|0
1709567100000|2024-03-04 15:45:00|18297.4|18285.4|18296.6|18284.6|18306.4|18294.4|18295.7|18283.7|0
1709567400000|2024-03-04 15:50:00|18297.7|18285.7|18288.4|18276.4|18303.7|18291.7|18283.6|18271.6|0
1709567700000|2024-03-04 15:55:00|18288.8|18276.8|18294.6|18282.6|18295.4|18283.4|18283.2|18271.2|0
1709568000000|2024-03-04 16:00:00|18295.4|18283.4|18290.1|18278.1|18300.1|18288.1|18285.4|18273.4|0
1709568300000|2024-03-04 16:05:00|18288.4|18276.4|18287.7|18275.7|18291.1|18279.1|18275.8|18263.8|0
1709568600000|2024-03-04 16:10:00|18287.6|18275.6|18285.9|18273.9|18292.7|18280.7|18280.2|18268.2|0
1709568900000|2024-03-04 16:15:00|18285.6|18273.6|18289.3|18277.3|18299.2|18287.2|18281.4|18269.4|0
1709569200000|2024-03-04 16:20:00|18289.8|18277.8|18276.8|18264.8|18291.9|18279.9|18275.8|18263.8|0
1709569500000|2024-03-04 16:25:00|18278.1|18266.1|18278.4|18266.4|18284.1|18272.1|18274.2|18262.2|0
1709569800000|2024-03-04 16:30:00|18277.4|18265.4|18259.3|18247.3|18281.3|18269.3|18257.7|18245.7|0
1709570100000|2024-03-04 16:35:00|18258.8|18246.8|18278.6|18266.6|18280.9|18268.9|18256.1|18244.1|0
1709570400000|2024-03-04 16:40:00|18276.5|18264.5|18272.2|18260.2|18281.9|18269.9|18268.9|18256.9|0
1709570700000|2024-03-04 16:45:00|18272.5|18260.5|18278.3|18266.3|18280.9|18268.9|18269.9|18257.9|0
1709571000000|2024-03-04 16:50:00|18278|18266|18282|18270|18287.4|18275.4|18274.7|18262.7|0
1709571300000|2024-03-04 16:55:00|18282.3|18270.3|18289.4|18277.4|18291.9|18279.9|18280.4|18268.4|0
1709571600000|2024-03-04 17:00:00|18288.8|18276.8|18279.5|18267.5|18288.8|18276.8|18273.9|18261.9|0
1709571900000|2024-03-04 17:05:00|18280|18268|18270.7|18258.7|18281|18269|18269.4|18257.4|0
1709572200000|2024-03-04 17:10:00|18270.9|18258.9|18281.3|18269.3|18285.7|18273.7|18270.9|18258.9|0
1709572500000|2024-03-04 17:15:00|18281.9|18269.9|18285.3|18273.3|18290.7|18278.7|18280.2|18268.2|0
1709572800000|2024-03-04 17:20:00|18286|18274|18289.7|18277.7|18295|18283|18284.3|18272.3|0
1709573100000|2024-03-04 17:25:00|18289.8|18277.8|18296.3|18284.3|18297|18285|18287.4|18275.4|0
1709573400000|2024-03-04 17:30:00|18296.5|18284.5|18283.3|18271.3|18299.7|18287.7|18281.3|18269.3|0
1709573700000|2024-03-04 17:35:00|18284.4|18272.4|18273.2|18261.2|18286.2|18274.2|18271.7|18259.7|0
1709574000000|2024-03-04 17:40:00|18272.9|18260.9|18268.4|18256.4|18282.3|18270.3|18267.9|18255.9|0
1709574300000|2024-03-04 17:45:00|18266.2|18254.2|18275.5|18263.5|18280.4|18268.4|18265.9|18253.9|0
1709574600000|2024-03-04 17:50:00|18275.8|18263.8|18276.4|18264.4|18280.2|18268.2|18268.9|18256.9|0
1709574900000|2024-03-04 17:55:00|18276.8|18264.8|18276.2|18264.2|18281.8|18269.8|18271.5|18259.5|0
1709575200000|2024-03-04 18:00:00|18275.5|18263.5|18278.4|18266.4|18285.3|18273.3|18275.5|18263.5|0
1709575500000|2024-03-04 18:05:00|18278.3|18266.3|18275.9|18263.9|18281.1|18269.1|18270.4|18258.4|0
1709575800000|2024-03-04 18:10:00|18276.1|18264.1|18268.6|18256.6|18279.5|18267.5|18267.8|18255.8|0
1709576100000|2024-03-04 18:15:00|18268.9|18256.9|18269.5|18257.5|18273.6|18261.6|18263.1|18251.1|0
1709576400000|2024-03-04 18:20:00|18270|18258|18247.9|18235.9|18270|18258|18245.5|18233.5|0
1709576700000|2024-03-04 18:25:00|18247.5|18235.5|18258.6|18246.6|18263.9|18251.9|18245.6|18233.6|0
1709577000000|2024-03-04 18:30:00|18257.6|18245.6|18267.6|18255.6|18271.8|18259.8|18257.3|18245.3|0
1709577300000|2024-03-04 18:35:00|18267.9|18255.9|18263.1|18251.1|18270.5|18258.5|18263.1|18251.1|0
1709577600000|2024-03-04 18:40:00|18263.9|18251.9|18274|18262|18274.8|18262.8|18262.4|18250.4|0
1709577900000|2024-03-04 18:45:00|18274.1|18262.1|18271.4|18259.4|18275.3|18263.3|18270.1|18258.1|0
1709578200000|2024-03-04 18:50:00|18271.6|18259.6|18275.1|18263.1|18276.8|18264.8|18267.1|18255.1|0
1709578500000|2024-03-04 18:55:00|18275|18263|18275.5|18263.5|18279.8|18267.8|18273.1|18261.1|0
1709578800000|2024-03-04 19:00:00|18274.4|18262.4|18278|18266|18279.8|18267.8|18269.8|18257.8|0
1709579100000|2024-03-04 19:05:00|18277.9|18265.9|18269.1|18257.1|18278.3|18266.3|18262.9|18250.9|0
1709579400000|2024-03-04 19:10:00|18269.5|18257.5|18271.4|18259.4|18274.6|18262.6|18265.9|18253.9|0
1709579700000|2024-03-04 19:15:00|18271.6|18259.6|18283.5|18271.5|18284.4|18272.4|18269.9|18257.9|0
1709580000000|2024-03-04 19:20:00|18283.9|18271.9|18276|18264|18285.1|18273.1|18272.5|18260.5|0
1709580300000|2024-03-04 19:25:00|18275.5|18263.5|18274|18262|18277|18265|18270.1|18258.1|0
1709580600000|2024-03-04 19:30:00|18273.7|18261.7|18285|18273|18286.1|18274.1|18271.9|18259.9|0
1709580900000|2024-03-04 19:35:00|18284.7|18272.7|18316.7|18304.7|18316.7|18304.7|18283.9|18271.9|0
1709581200000|2024-03-04 19:40:00|18315.2|18303.2|18306.7|18294.7|18317.2|18305.2|18297.6|18285.6|0
1709581500000|2024-03-04 19:45:00|18307|18295|18315.2|18303.2|18316.6|18304.6|18301.7|18289.7|0
1709581800000|2024-03-04 19:50:00|18315.5|18303.5|18313.7|18301.7|18317.6|18305.6|18306.1|18294.1|0
1709582100000|2024-03-04 19:55:00|18313.9|18301.9|18305|18293|18317.4|18305.4|18305|18293|0
1709582400000|2024-03-04 20:00:00|18305.7|18293.7|18302.4|18290.4|18308.1|18296.1|18298.5|18286.5|0
1709582700000|2024-03-04 20:05:00|18302.6|18290.6|18310.4|18298.4|18312|18300|18296.2|18284.2|0
1709583000000|2024-03-04 20:10:00|18309.5|18297.5|18317.7|18305.7|18319.9|18307.9|18306.2|18294.2|0
1709583300000|2024-03-04 20:15:00|18317.6|18305.6|18316|18304|18318.2|18306.2|18309.4|18297.4|0
1709583600000|2024-03-04 20:20:00|18316.5|18304.5|18312|18300|18316.7|18304.7|18307.2|18295.2|0
1709583900000|2024-03-04 20:25:00|18313.6|18301.6|18294.6|18282.6|18314.9|18302.9|18290.9|18278.9|0
1709584200000|2024-03-04 20:30:00|18294.2|18282.2|18276.2|18264.2|18303.2|18291.2|18276.2|18264.2|0
1709584500000|2024-03-04 20:35:00|18272.5|18260.5|18287.1|18275.1|18287.2|18275.2|18259.5|18247.5|0
1709584800000|2024-03-04 20:40:00|18287.4|18275.4|18264|18252|18287.4|18275.4|18261.8|18249.8|0
1709585100000|2024-03-04 20:45:00|18263.3|18251.3|18234|18222|18263.3|18251.3|18227.8|18215.8|0
1709585400000|2024-03-04 20:50:00|18242.4|18230.4|18236.3|18224.3|18242.8|18230.8|18227.3|18215.3|0
1709585700000|2024-03-04 20:55:00|18239.8|18227.8|18232.9|18220.9|18240.7|18228.7|18228.9|18216.9|0
1709586000000|2024-03-04 21:00:00|18232|18220|18221.3|18209.3|18233.9|18221.9|18219.5|18207.5|0
1709586300000|2024-03-04 21:05:00|18220.5|18208.5|18214.9|18202.9|18222|18210|18213.8|18201.8|0
1709586600000|2024-03-04 21:10:00|18214.4|18202.4|18213.4|18201.4|18215.7|18203.7|18210.2|18198.2|0
1709586900000|2024-03-04 21:15:00|18213|18201|18210.2|18198.2|18218|18206|18209.8|18197.8|0
1709587200000|2024-03-04 21:20:00|18209.9|18197.9|18209.9|18197.9|18212.9|18200.9|18208.9|18196.9|0
1709587500000|2024-03-04 21:25:00|18209.7|18197.7|18210.2|18198.2|18212.2|18200.2|18208.7|18196.7|0
1709587800000|2024-03-04 21:30:00|18210.8|18198.8|18214.2|18202.2|18215|18203|18210.7|18198.7|0
1709588100000|2024-03-04 21:35:00|18214.3|18202.3|18214.7|18202.7|18215.2|18203.2|18212.2|18200.2|0
1709588400000|2024-03-04 21:40:00|18214.4|18202.4|18211.7|18199.7|18214.4|18202.4|18210.3|18198.3|0
1709588700000|2024-03-04 21:45:00|18210.7|18198.7|18211|18199|18212|18200|18209.9|18197.9|0
1709589000000|2024-03-04 21:50:00|18211.2|18199.2|18208.3|18196.3|18211.7|18199.7|18207.5|18195.5|0
1709589300000|2024-03-04 21:55:00|18209.3|18197.3|18217.8|18205.8|18219.4|18207.4|18209.3|18197.3|0
1709589600000|2024-03-04 22:00:00|18217.9|18205.9|18216.3|18204.3|18217.9|18205.9|18216.3|18204.3|0
1709589900000|2024-03-04 22:05:00|18216.4|18204.4|18217.4|18205.4|18217.4|18205.4|18215.6|18203.6|0
1709590200000|2024-03-04 22:10:00|18217.2|18205.2|18215.9|18203.9|18217.5|18205.5|18213.3|18201.3|0
1709590500000|2024-03-04 22:15:00|18214.9|18202.9|18215.7|18203.7|18216|18204|18214.8|18202.8|0
1709590800000|2024-03-04 22:20:00|18216|18204|18215.8|18203.8|18216.1|18204.1|18215.7|18203.7|0
1709591100000|2024-03-04 22:25:00|18215.9|18203.9|18217.5|18205.5|18218.5|18206.5|18215.8|18203.8|0
1709591400000|2024-03-04 22:30:00|18218|18206|18220.6|18208.6|18220.6|18208.6|18218|18206|0
1709591700000|2024-03-04 22:35:00|18220|18208|18219.2|18207.2|18220.3|18208.3|18219.1|18207.1|0
1709592000000|2024-03-04 22:40:00|18219.1|18207.1|18219.5|18207.5|18219.8|18207.8|18218.9|18206.9|0
1709592300000|2024-03-04 22:45:00|18219.4|18207.4|18219.8|18207.8|18219.8|18207.8|18218.8|18206.8|0
1709592600000|2024-03-04 22:50:00|18219.7|18207.7|18218.5|18206.5|18219.9|18207.9|18218.4|18206.4|0
1709592900000|2024-03-04 22:55:00|18218.4|18206.4|18217.8|18205.8|18218.9|18206.9|18217.5|18205.5|0
1709593200000|2024-03-04 23:00:00|18215.4|18203.4|18222.5|18210.5|18224.9|18212.9|18215.4|18203.4|0
1709593500000|2024-03-04 23:05:00|18222.4|18210.4|18210.7|18198.7|18222.5|18210.5|18206.8|18194.8|0
1709593800000|2024-03-04 23:10:00|18210.3|18198.3|18202|18190|18210.8|18198.8|18191|18179|0
1709594100000|2024-03-04 23:15:00|18202.4|18190.4|18200.8|18188.8|18202.8|18190.8|18195.8|18183.8|0
1709594400000|2024-03-04 23:20:00|18200.7|18188.7|18204.2|18192.2|18208.8|18196.8|18198.9|18186.9|0
1709594700000|2024-03-04 23:25:00|18205.2|18193.2|18208|18196|18209.4|18197.4|18204.5|18192.5|0
1709595000000|2024-03-04 23:30:00|18207.9|18195.9|18209.5|18197.5|18209.9|18197.9|18205.3|18193.3|0
1709595300000|2024-03-04 23:35:00|18209.7|18197.7|18207.9|18195.9|18211.9|18199.9|18206.7|18194.7|0
1709595600000|2024-03-04 23:40:00|18207.7|18195.7|18205.3|18193.3|18209.9|18197.9|18203.9|18191.9|0
1709595900000|2024-03-04 23:45:00|18205|18193|18198.3|18186.3|18205.5|18193.5|18198.3|18186.3|0
1709596200000|2024-03-04 23:50:00|18198.5|18186.5|18200.5|18188.5|18201|18189|18196.3|18184.3|0
1709596500000|2024-03-04 23:55:00|18199.7|18187.7|18196.3|18184.3|18200.3|18188.3|18195.5|18183.5|0
1709596800000|2024-03-05 00:00:00|18195.7|18183.7|18205.9|18193.9|18207|18195|18192.5|18180.5|0
1709597100000|2024-03-05 00:05:00|18205.8|18193.8|18206.8|18194.8|18209.4|18197.4|18204|18192|0
1709597400000|2024-03-05 00:10:00|18206.7|18194.7|18206.5|18194.5|18207.3|18195.3|18204.3|18192.3|0
1709597700000|2024-03-05 00:15:00|18206.4|18194.4|18203.2|18191.2|18210.7|18198.7|18203.2|18191.2|0
1709598000000|2024-03-05 00:20:00|18202.3|18190.3|18202.7|18190.7|18205.1|18193.1|18197.9|18185.9|0
1709598300000|2024-03-05 00:25:00|18202.8|18190.8|18199.6|18187.6|18205|18193|18197.8|18185.8|0
1709598600000|2024-03-05 00:30:00|18199.7|18187.7|18201|18189|18202.3|18190.3|18198|18186|0
1709598900000|2024-03-05 00:35:00|18201.1|18189.1|18199|18187|18202.8|18190.8|18198.7|18186.7|0
1709599200000|2024-03-05 00:40:00|18199.1|18187.1|18199.2|18187.2|18202.5|18190.5|18197.7|18185.7|0
1709599500000|2024-03-05 00:45:00|18198.8|18186.8|18196|18184|18198.8|18186.8|18189.3|18177.3|0
1709599800000|2024-03-05 00:50:00|18196.1|18184.1|18200.5|18188.5|18205|18193|18195.2|18183.2|0
1709600100000|2024-03-05 00:55:00|18200.2|18188.2|18199.6|18187.6|18202|18190|18197.7|18185.7|0
1709600400000|2024-03-05 01:00:00|18199.8|18187.8|18199.2|18187.2|18204|18192|18197.3|18185.3|0
1709600700000|2024-03-05 01:05:00|18199.1|18187.1|18203.8|18191.8|18204.5|18192.5|18196|18184|0
1709601000000|2024-03-05 01:10:00|18203.5|18191.5|18198|18186|18204.2|18192.2|18197.2|18185.2|0
1709601300000|2024-03-05 01:15:00|18197.8|18185.8|18191.8|18179.8|18200.2|18188.2|18191.3|18179.3|0
1709601600000|2024-03-05 01:20:00|18192|18180|18189|18177|18192.2|18180.2|18182.7|18170.7|0
1709601900000|2024-03-05 01:25:00|18189.3|18177.3|18183|18171|18190.1|18178.1|18181.5|18169.5|0
1709602200000|2024-03-05 01:30:00|18183.1|18171.1|18179|18167|18185|18173|18176.7|18164.7|0
1709602500000|2024-03-05 01:35:00|18179.1|18167.1|18177|18165|18180.6|18168.6|18173.2|18161.2|0
1709602800000|2024-03-05 01:40:00|18177.1|18165.1|18178.7|18166.7|18183|18171|18175.3|18163.3|0
1709603100000|2024-03-05 01:45:00|18178.6|18166.6|18174.5|18162.5|18180.3|18168.3|18173.8|18161.8|0
1709603400000|2024-03-05 01:50:00|18171.3|18159.3|18175|18163|18175.5|18163.5|18168|18156|0
1709603700000|2024-03-05 01:55:00|18174.8|18162.8|18180.2|18168.2|18181.7|18169.7|18173.3|18161.3|0
1709604000000|2024-03-05 02:00:00|18180.3|18168.3|18180.1|18168.1|18184|18172|18178.5|18166.5|0
1709604300000|2024-03-05 02:05:00|18180.2|18168.2|18184|18172|18184.1|18172.1|18180|18168|0
1709604600000|2024-03-05 02:10:00|18183.8|18171.8|18180.5|18168.5|18183.8|18171.8|18180|18168|0
1709604900000|2024-03-05 02:15:00|18180.3|18168.3|18180.2|18168.2|18180.3|18168.3|18175.5|18163.5|0
1709605200000|2024-03-05 02:20:00|18180.3|18168.3|18181.8|18169.8|18181.8|18169.8|18179|18167|0
1709605500000|2024-03-05 02:25:00|18181.5|18169.5|18173.5|18161.5|18181.7|18169.7|18171.1|18159.1|0
1709605800000|2024-03-05 02:30:00|18173.8|18161.8|18178.1|18166.1|18178.8|18166.8|18173.8|18161.8|0
1709606100000|2024-03-05 02:35:00|18178.3|18166.3|18177.5|18165.5|18179.2|18167.2|18175.6|18163.6|0
1709606400000|2024-03-05 02:40:00|18177.3|18165.3|18176.6|18164.6|18177.8|18165.8|18174.3|18162.3|0
1709606700000|2024-03-05 02:45:00|18176.3|18164.3|18171.3|18159.3|18176.3|18164.3|18169.2|18157.2|0
1709607000000|2024-03-05 02:50:00|18171.5|18159.5|18164.8|18152.8|18171.5|18159.5|18161.5|18149.5|0
1709607300000|2024-03-05 02:55:00|18165.5|18153.5|18169.2|18157.2|18169.5|18157.5|18165.1|18153.1|0
1709607600000|2024-03-05 03:00:00|18169.5|18157.5|18171.6|18159.6|18172.8|18160.8|18169.1|18157.1|0
1709607900000|2024-03-05 03:05:00|18171.7|18159.7|18171.5|18159.5|18172.2|18160.2|18169.5|18157.5|0
1709608200000|2024-03-05 03:10:00|18171.3|18159.3|18171.2|18159.2|18173|18161|18170.5|18158.5|0
1709608500000|2024-03-05 03:15:00|18171.3|18159.3|18173.6|18161.6|18174.5|18162.5|18171.3|18159.3|0
1709608800000|2024-03-05 03:20:00|18173.5|18161.5|18171.2|18159.2|18173.7|18161.7|18171.2|18159.2|0
1709609100000|2024-03-05 03:25:00|18171.1|18159.1|18175.2|18163.2|18175.5|18163.5|18169.7|18157.7|0
1709609400000|2024-03-05 03:30:00|18175.6|18163.6|18178.7|18166.7|18180.7|18168.7|18173.8|18161.8|0
1709609700000|2024-03-05 03:35:00|18180.7|18168.7|18183.1|18171.1|18183.7|18171.7|18179.5|18167.5|0
1709610000000|2024-03-05 03:40:00|18183.3|18171.3|18186.2|18174.2|18188.7|18176.7|18183.3|18171.3|0
1709610300000|2024-03-05 03:45:00|18186.3|18174.3|18185.1|18173.1|18187.8|18175.8|18184|18172|0
1709610600000|2024-03-05 03:50:00|18185.2|18173.2|18186.5|18174.5|18187.1|18175.1|18183.6|18171.6|0
1709610900000|2024-03-05 03:55:00|18186.3|18174.3|18187.2|18175.2|18188.8|18176.8|18184.3|18172.3|0
1709611200000|2024-03-05 04:00:00|18187.1|18175.1|18189.7|18177.7|18193.3|18181.3|18187.1|18175.1|0
1709611500000|2024-03-05 04:05:00|18190|18178|18191|18179|18191|18179|18187.6|18175.6|0
1709611800000|2024-03-05 04:10:00|18191.7|18179.7|18188.7|18176.7|18192.6|18180.6|18188.1|18176.1|0
1709612100000|2024-03-05 04:15:00|18188.1|18176.1|18188.2|18176.2|18189.2|18177.2|18186.2|18174.2|0
1709612400000|2024-03-05 04:20:00|18188.1|18176.1|18183.8|18171.8|18188.1|18176.1|18183.3|18171.3|0
1709612700000|2024-03-05 04:25:00|18184|18172|18184.3|18172.3|18185.2|18173.2|18181.3|18169.3|0
1709613000000|2024-03-05 04:30:00|18184.5|18172.5|18183.5|18171.5|18186|18174|18182.5|18170.5|0
1709613300000|2024-03-05 04:35:00|18183.2|18171.2|18182.7|18170.7|18185.5|18173.5|18181.1|18169.1|0
1709613600000|2024-03-05 04:40:00|18182.5|18170.5|18183.2|18171.2|18184.1|18172.1|18182|18170|0
1709613900000|2024-03-05 04:45:00|18183.1|18171.1|18183.7|18171.7|18184.7|18172.7|18182|18170|0
1709614200000|2024-03-05 04:50:00|18183.6|18171.6|18185.6|18173.6|18186|18174|18183.2|18171.2|0
1709614500000|2024-03-05 04:55:00|18185.5|18173.5|18184.1|18172.1|18185.7|18173.7|18183|18171|0
1709614800000|2024-03-05 05:00:00|18184.2|18172.2|18180.2|18168.2|18184.5|18172.5|18180.1|18168.1|0
1709615100000|2024-03-05 05:05:00|18180.3|18168.3|18178.1|18166.1|18180.7|18168.7|18177.5|18165.5|0
1709615400000|2024-03-05 05:10:00|18178|18166|18179.2|18167.2|18179.6|18167.6|18176.2|18164.2|0
1709615700000|2024-03-05 05:15:00|18179.3|18167.3|18180.2|18168.2|18181.2|18169.2|18178.7|18166.7|0
1709616000000|2024-03-05 05:20:00|18180.1|18168.1|18178.7|18166.7|18181.3|18169.3|18178.7|18166.7|0
1709616300000|2024-03-05 05:25:00|18178.8|18166.8|18177.1|18165.1|18179.2|18167.2|18176.6|18164.6|0
1709616600000|2024-03-05 05:30:00|18177.3|18165.3|18173.2|18161.2|18178.7|18166.7|18172.8|18160.8|0
1709616900000|2024-03-05 05:35:00|18173.5|18161.5|18174.7|18162.7|18175.5|18163.5|18171.6|18159.6|0
1709617200000|2024-03-05 05:40:00|18174.8|18162.8|18168.3|18156.3|18175|18163|18168.2|18156.2|0
1709617500000|2024-03-05 05:45:00|18167.6|18155.6|18169.1|18157.1|18170.2|18158.2|18167|18155|0
1709617800000|2024-03-05 05:50:00|18169.2|18157.2|18160.7|18148.7|18169.8|18157.8|18160.3|18148.3|0
1709618100000|2024-03-05 05:55:00|18160.5|18148.5|18166.6|18154.6|18167.1|18155.1|18159.3|18147.3|0
1709618400000|2024-03-05 06:00:00|18167|18155|18169.6|18157.6|18171.8|18159.8|18166.2|18154.2|0
1709618700000|2024-03-05 06:05:00|18169.7|18157.7|18163.8|18151.8|18170.2|18158.2|18162.8|18150.8|0
1709619000000|2024-03-05 06:10:00|18164|18152|18162.8|18150.8|18167.6|18155.6|18161.5|18149.5|0
1709619300000|2024-03-05 06:15:00|18163|18151|18158.3|18146.3|18165.6|18153.6|18158.3|18146.3|0
1709619600000|2024-03-05 06:20:00|18158|18146|18151.8|18139.8|18160.7|18148.7|18149.5|18137.5|0
1709619900000|2024-03-05 06:25:00|18152|18140|18151.3|18139.3|18155.3|18143.3|18148.2|18136.2|0
1709620200000|2024-03-05 06:30:00|18151.6|18139.6|18147.3|18135.3|18151.6|18139.6|18143.6|18131.6|0
1709620500000|2024-03-05 06:35:00|18147.2|18135.2|18151.5|18139.5|18153.2|18141.2|18145|18133|0
1709620800000|2024-03-05 06:40:00|18151|18139|18147.3|18135.3|18154.6|18142.6|18147.2|18135.2|0
1709621100000|2024-03-05 06:45:00|18147.5|18135.5|18155.8|18143.8|18156|18144|18144.8|18132.8|0
1709621400000|2024-03-05 06:50:00|18155.5|18143.5|18155.7|18143.7|18157.7|18145.7|18153|18141|0
1709621700000|2024-03-05 06:55:00|18156.1|18144.1|18156.2|18144.2|18156.6|18144.6|18153.3|18141.3|0
1709622000000|2024-03-05 07:00:00|18156.6|18144.6|18162.5|18150.5|18163.5|18151.5|18155.5|18143.5|0
1709622300000|2024-03-05 07:05:00|18161.3|18149.3|18159.2|18147.2|18161.6|18149.6|18156|18144|0
1709622600000|2024-03-05 07:10:00|18159|18147|18151.5|18139.5|18160.3|18148.3|18150.8|18138.8|0
1709622900000|2024-03-05 07:15:00|18151.2|18139.2|18142.5|18130.5|18152.6|18140.6|18142.2|18130.2|0
1709623200000|2024-03-05 07:20:00|18142.8|18130.8|18135.1|18123.1|18145.5|18133.5|18134.8|18122.8|0
1709623500000|2024-03-05 07:25:00|18135.2|18123.2|18141.8|18129.8|18142.3|18130.3|18134.1|18122.1|0
1709623800000|2024-03-05 07:30:00|18141.6|18129.6|18136.1|18124.1|18141.7|18129.7|18135.7|18123.7|0
1709624100000|2024-03-05 07:35:00|18136.6|18124.6|18136.3|18124.3|18138.2|18126.2|18131.7|18119.7|0
1709624400000|2024-03-05 07:40:00|18136.2|18124.2|18142|18130|18143.7|18131.7|18136.1|18124.1|0
1709624700000|2024-03-05 07:45:00|18141.8|18129.8|18146|18134|18146.3|18134.3|18141.2|18129.2|0
1709625000000|2024-03-05 07:50:00|18145.8|18133.8|18149.7|18137.7|18150.2|18138.2|18143.6|18131.6|0
1709625300000|2024-03-05 07:55:00|18150.2|18138.2|18149.3|18137.3|18151.6|18139.6|18147.6|18135.6|0
1709625600000|2024-03-05 08:00:00|18150.2|18138.2|18159|18147|18166.2|18154.2|18150.2|18138.2|0
1709625900000|2024-03-05 08:05:00|18159.1|18147.1|18158|18146|18159.7|18147.7|18153.1|18141.1|0
1709626200000|2024-03-05 08:10:00|18158.1|18146.1|18154.5|18142.5|18164.8|18152.8|18154.1|18142.1|0
1709626500000|2024-03-05 08:15:00|18154.6|18142.6|18156.1|18144.1|18161.6|18149.6|18154|18142|0
1709626800000|2024-03-05 08:20:00|18155.6|18143.6|18150.6|18138.6|18159.2|18147.2|18149.1|18137.1|0
1709627100000|2024-03-05 08:25:00|18151.1|18139.1|18150|18138|18153|18141|18146.6|18134.6|0
1709627400000|2024-03-05 08:30:00|18149.1|18137.1|18147.5|18135.5|18153|18141|18144.7|18132.7|0
1709627700000|2024-03-05 08:35:00|18147.8|18135.8|18136.6|18124.6|18148|18136|18136.5|18124.5|0
1709628000000|2024-03-05 08:40:00|18136.7|18124.7|18125.7|18113.7|18137.7|18125.7|18125.2|18113.2|0
1709628300000|2024-03-05 08:45:00|18125.6|18113.6|18135.7|18123.7|18135.7|18123.7|18118.5|18106.5|0
1709628600000|2024-03-05 08:50:00|18136.5|18124.5|18130.6|18118.6|18137.5|18125.5|18128.6|18116.6|0
1709628900000|2024-03-05 08:55:00|18129.5|18117.5|18122.1|18110.1|18131.7|18119.7|18112.3|18100.3|0
1709629200000|2024-03-05 09:00:00|18125|18113|18127.5|18115.5|18132|18120|18122.3|18110.3|0
1709629500000|2024-03-05 09:05:00|18128.8|18116.8|18117.1|18105.1|18130|18118|18114.1|18102.1|0
1709629800000|2024-03-05 09:10:00|18116.6|18104.6|18118.8|18106.8|18126.5|18114.5|18116.6|18104.6|0
1709630100000|2024-03-05 09:15:00|18119|18107|18124.8|18112.8|18125.1|18113.1|18110|18098|0
1709630400000|2024-03-05 09:20:00|18123.8|18111.8|18128.3|18116.3|18132.1|18120.1|18122.7|18110.7|0
1709630700000|2024-03-05 09:25:00|18128.2|18116.2|18128.3|18116.3|18129|18117|18124.5|18112.5|0
1709631000000|2024-03-05 09:30:00|18127.6|18115.6|18126.7|18114.7|18130.3|18118.3|18123.2|18111.2|0
1709631300000|2024-03-05 09:35:00|18126.3|18114.3|18120.6|18108.6|18126.3|18114.3|18109|18097|0
1709631600000|2024-03-05 09:40:00|18120.5|18108.5|18116|18104|18122.5|18110.5|18113.7|18101.7|0
1709631900000|2024-03-05 09:45:00|18115.8|18103.8|18106.6|18094.6|18118|18106|18105.2|18093.2|0
1709632200000|2024-03-05 09:50:00|18106.2|18094.2|18105.2|18093.2|18107|18095|18100.7|18088.7|0
1709632500000|2024-03-05 09:55:00|18104.8|18092.8|18104|18092|18107.7|18095.7|18100.6|18088.6|0
1709632800000|2024-03-05 10:00:00|18104.5|18092.5|18094|18082|18105.2|18093.2|18091.8|18079.8|0
1709633100000|2024-03-05 10:05:00|18093.2|18081.2|18093.7|18081.7|18094.8|18082.8|18087.3|18075.3|0
1709633400000|2024-03-05 10:10:00|18094|18082|18093|18081|18096.7|18084.7|18083.1|18071.1|0
1709633700000|2024-03-05 10:15:00|18093.1|18081.1|18104.6|18092.6|18105|18093|18091.2|18079.2|0
1709634000000|2024-03-05 10:20:00|18104.5|18092.5|18104.1|18092.1|18106.6|18094.6|18101.6|18089.6|0
1709634300000|2024-03-05 10:25:00|18104.2|18092.2|18100|18088|18106.5|18094.5|18099.3|18087.3|0
1709634600000|2024-03-05 10:30:00|18100.6|18088.6|18105.7|18093.7|18108|18096|18100|18088|0
1709634900000|2024-03-05 10:35:00|18105.8|18093.8|18111.5|18099.5|18111.7|18099.7|18105.8|18093.8|0
1709635200000|2024-03-05 10:40:00|18112|18100|18111.8|18099.8|18114.3|18102.3|18107.7|18095.7|0
1709635500000|2024-03-05 10:45:00|18111.5|18099.5|18111|18099|18113.3|18101.3|18107.8|18095.8|0
1709635800000|2024-03-05 10:50:00|18111.1|18099.1|18109.7|18097.7|18113.7|18101.7|18106.7|18094.7|0
1709636100000|2024-03-05 10:55:00|18109.8|18097.8|18110.2|18098.2|18113.7|18101.7|18109.7|18097.7|0
1709636400000|2024-03-05 11:00:00|18110|18098|18122.7|18110.7|18123.2|18111.2|18110|18098|0
1709636700000|2024-03-05 11:05:00|18122.6|18110.6|18119.6|18107.6|18125.2|18113.2|18119.2|18107.2|0
1709637000000|2024-03-05 11:10:00|18119.5|18107.5|18117.5|18105.5|18125.1|18113.1|18116.8|18104.8|0
1709637300000|2024-03-05 11:15:00|18117.6|18105.6|18120|18108|18122|18110|18115.5|18103.5|0
1709637600000|2024-03-05 11:20:00|18120.5|18108.5|18126.1|18114.1|18130.7|18118.7|18119.3|18107.3|0
1709637900000|2024-03-05 11:25:00|18125.7|18113.7|18125.1|18113.1|18130.2|18118.2|18124|18112|0
1709638200000|2024-03-05 11:30:00|18125.3|18113.3|18130.6|18118.6|18131.7|18119.7|18125.1|18113.1|0
1709638500000|2024-03-05 11:35:00|18130.7|18118.7|18127.3|18115.3|18131|18119|18123.2|18111.2|0
1709638800000|2024-03-05 11:40:00|18127.5|18115.5|18123|18111|18129.2|18117.2|18122|18110|0
1709639100000|2024-03-05 11:45:00|18122.7|18110.7|18126|18114|18127.6|18115.6|18122.6|18110.6|0
1709639400000|2024-03-05 11:50:00|18126.1|18114.1|18125.2|18113.2|18126.1|18114.1|18121.2|18109.2|0
1709639700000|2024-03-05 11:55:00|18125.3|18113.3|18133.2|18121.2|18135.3|18123.3|18124.1|18112.1|0
1709640000000|2024-03-05 12:00:00|18136.7|18124.7|18137.3|18125.3|18142|18130|18134.1|18122.1|0
1709640300000|2024-03-05 12:05:00|18137.6|18125.6|18150.3|18138.3|18151|18139|18137.6|18125.6|0
1709640600000|2024-03-05 12:10:00|18150.6|18138.6|18153.5|18141.5|18157.5|18145.5|18150.1|18138.1|0
1709640900000|2024-03-05 12:15:00|18153.3|18141.3|18150|18138|18158.1|18146.1|18149.5|18137.5|0
1709641200000|2024-03-05 12:20:00|18149.7|18137.7|18143.3|18131.3|18149.7|18137.7|18138.2|18126.2|0
1709641500000|2024-03-05 12:25:00|18143.1|18131.1|18147|18135|18149.8|18137.8|18142.2|18130.2|0
1709641800000|2024-03-05 12:30:00|18146.8|18134.8|18135.6|18123.6|18150.2|18138.2|18130.3|18118.3|0
1709642100000|2024-03-05 12:35:00|18135.3|18123.3|18138.6|18126.6|18138.8|18126.8|18128.3|18116.3|0
1709642400000|2024-03-05 12:40:00|18138.5|18126.5|18135.2|18123.2|18142.1|18130.1|18132.3|18120.3|0
1709642700000|2024-03-05 12:45:00|18135.1|18123.1|18122|18110|18137.5|18125.5|18116.2|18104.2|0
1709643000000|2024-03-05 12:50:00|18121.7|18109.7|18130.8|18118.8|18131.5|18119.5|18119.5|18107.5|0
1709643300000|2024-03-05 12:55:00|18130.6|18118.6|18125|18113|18132.6|18120.6|18123.5|18111.5|0
1709643600000|2024-03-05 13:00:00|18127.7|18115.7|18136.6|18124.6|18139.5|18127.5|18127.7|18115.7|0
1709643900000|2024-03-05 13:05:00|18137|18125|18141|18129|18151.2|18139.2|18135.7|18123.7|0
1709644200000|2024-03-05 13:10:00|18139.5|18127.5|18147.5|18135.5|18150.2|18138.2|18139.5|18127.5|0
1709644500000|2024-03-05 13:15:00|18147.3|18135.3|18143.2|18131.2|18149.3|18137.3|18140.7|18128.7|0
1709644800000|2024-03-05 13:20:00|18143.1|18131.1|18138.2|18126.2|18147.2|18135.2|18135.5|18123.5|0
1709645100000|2024-03-05 13:25:00|18138.3|18126.3|18121.8|18109.8|18142.5|18130.5|18121.8|18109.8|0
1709645400000|2024-03-05 13:30:00|18123|18111|18129.2|18117.2|18129.5|18117.5|18117.7|18105.7|0
1709645700000|2024-03-05 13:35:00|18128.6|18116.6|18124.3|18112.3|18131|18119|18119.5|18107.5|0
1709646000000|2024-03-05 13:40:00|18124.2|18112.2|18119.5|18107.5|18128.2|18116.2|18108.7|18096.7|0
1709646300000|2024-03-05 13:45:00|18118.2|18106.2|18114.8|18102.8|18124|18112|18114.8|18102.8|0
1709646600000|2024-03-05 13:50:00|18115|18103|18114.5|18102.5|18121.1|18109.1|18113.5|18101.5|0
1709646900000|2024-03-05 13:55:00|18115.7|18103.7|18108.3|18096.3|18117.5|18105.5|18106.7|18094.7|0
1709647200000|2024-03-05 14:00:00|18107.5|18095.5|18107.7|18095.7|18110.3|18098.3|18100|18088|0
1709647500000|2024-03-05 14:05:00|18107.2|18095.2|18117.3|18105.3|18118|18106|18105|18093|0
1709647800000|2024-03-05 14:10:00|18116.7|18104.7|18101.5|18089.5|18120.5|18108.5|18097|18085|0
1709648100000|2024-03-05 14:15:00|18101.7|18089.7|18113.5|18101.5|18113.7|18101.7|18101.7|18089.7|0
1709648400000|2024-03-05 14:20:00|18113|18101|18099.8|18087.8|18113.7|18101.7|18098.6|18086.6|0
1709648700000|2024-03-05 14:25:00|18098.1|18086.1|18109.2|18097.2|18112.7|18100.7|18097.3|18085.3|0
1709649000000|2024-03-05 14:30:00|18108.5|18096.5|18050.5|18038.5|18108.5|18096.5|18049|18037|0
1709649300000|2024-03-05 14:35:00|18050|18038|18056.6|18044.6|18060.3|18048.3|18033.3|18021.3|0
1709649600000|2024-03-05 14:40:00|18055.2|18043.2|18041.3|18029.3|18060.7|18048.7|18030.8|18018.8|0
1709649900000|2024-03-05 14:45:00|18040.2|18028.2|18023.8|18011.8|18040.7|18028.7|18002.4|17990.4|0
1709650200000|2024-03-05 14:50:00|18020.9|18008.9|18024.4|18012.4|18039.3|18027.3|18009.4|17997.4|0
1709650500000|2024-03-05 14:55:00|18023|18011|18015.4|18003.4|18023.3|18011.3|18010.2|17998.2|0
1709650800000|2024-03-05 15:00:00|18028|18016|18045.9|18033.9|18060.3|18048.3|18022.4|18010.4|0
1709651100000|2024-03-05 15:05:00|18047.4|18035.4|17980.9|17968.9|18047.4|18035.4|17977.2|17965.2|0
1709651400000|2024-03-05 15:10:00|17979.2|17967.2|17976.7|17964.7|18002.5|17990.5|17970.9|17958.9|0
1709651700000|2024-03-05 15:15:00|17974.4|17962.4|17954.4|17942.4|17987.4|17975.4|17947.7|17935.7|0
1709652000000|2024-03-05 15:20:00|17952.8|17940.8|17937.6|17925.6|17963.8|17951.8|17935.8|17923.8|0
1709652300000|2024-03-05 15:25:00|17937.4|17925.4|17941.4|17929.4|17946.6|17934.6|17931.4|17919.4|0
1709652600000|2024-03-05 15:30:00|17938.3|17926.3|17925.8|17913.8|17938.3|17926.3|17907.6|17895.6|0
1709652900000|2024-03-05 15:35:00|17923.8|17911.8|17911.1|17899.1|17932.1|17920.1|17906.4|17894.4|0
1709653200000|2024-03-05 15:40:00|17910.8|17898.8|17905.1|17893.1|17926.8|17914.8|17898.8|17886.8|0
1709653500000|2024-03-05 15:45:00|17905.6|17893.6|17888.3|17876.3|17926.1|17914.1|17888.3|17876.3|0
1709653800000|2024-03-05 15:50:00|17890.2|17878.2|17909.3|17897.3|17915.9|17903.9|17890.1|17878.1|0
1709654100000|2024-03-05 15:55:00|17909.6|17897.6|17917.9|17905.9|17920.6|17908.6|17904.6|17892.6|0
1709654400000|2024-03-05 16:00:00|17918.2|17906.2|17914.3|17902.3|17922.2|17910.2|17907.3|17895.3|0
1709654700000|2024-03-05 16:05:00|17912.3|17900.3|17920.3|17908.3|17928.4|17916.4|17910.8|17898.8|0
1709655000000|2024-03-05 16:10:00|17920.1|17908.1|17910.1|17898.1|17922.8|17910.8|17892.6|17880.6|0
1709655300000|2024-03-05 16:15:00|17910.6|17898.6|17929.3|17917.3|17929.6|17917.6|17903.6|17891.6|0
1709655600000|2024-03-05 16:20:00|17929.4|17917.4|17938.6|17926.6|17942.9|17930.9|17922.4|17910.4|0
1709655900000|2024-03-05 16:25:00|17938.7|17926.7|17932.7|17920.7|17939.9|17927.9|17923.3|17911.3|0
1709656200000|2024-03-05 16:30:00|17931.7|17919.7|17926.7|17914.7|17938.2|17926.2|17918.1|17906.1|0
1709656500000|2024-03-05 16:35:00|17926.1|17914.1|17909.1|17897.1|17927.1|17915.1|17905.9|17893.9|0
1709656800000|2024-03-05 16:40:00|17909.7|17897.7|17901.6|17889.6|17915.7|17903.7|17887|17875|0
1709657100000|2024-03-05 16:45:00|17901.5|17889.5|17904.8|17892.8|17919.1|17907.1|17892.5|17880.5|0
1709657400000|2024-03-05 16:50:00|17904.7|17892.7|17893.2|17881.2|17907.8|17895.8|17892|17880|0
1709657700000|2024-03-05 16:55:00|17892|17880|17916.6|17904.6|17919.3|17907.3|17889.5|17877.5|0
1709658000000|2024-03-05 17:00:00|17916.5|17904.5|17924.7|17912.7|17926.5|17914.5|17915.3|17903.3|0
1709658300000|2024-03-05 17:05:00|17923.1|17911.1|17927.7|17915.7|17929.7|17917.7|17918.5|17906.5|0
1709658600000|2024-03-05 17:10:00|17927.6|17915.6|17933.1|17921.1|17936.8|17924.8|17921.2|17909.2|0
1709658900000|2024-03-05 17:15:00|17933.3|17921.3|17925.2|17913.2|17935|17923|17922|17910|0
1709659200000|2024-03-05 17:20:00|17922.2|17910.2|17938.2|17926.2|17941|17929|17917.3|17905.3|0
1709659500000|2024-03-05 17:25:00|17938.5|17926.5|17953|17941|17953|17941|17938.5|17926.5|0
1709659800000|2024-03-05 17:30:00|17953.1|17941.1|17935.8|17923.8|17956.2|17944.2|17933.6|17921.6|0
1709660100000|2024-03-05 17:35:00|17936.1|17924.1|17929.6|17917.6|17938.8|17926.8|17927|17915|0
1709660400000|2024-03-05 17:40:00|17929.7|17917.7|17935.6|17923.6|17936.5|17924.5|17918.5|17906.5|0
1709660700000|2024-03-05 17:45:00|17936.2|17924.2|17931.2|17919.2|17947|17935|17930.5|17918.5|0
1709661000000|2024-03-05 17:50:00|17932.5|17920.5|17936.1|17924.1|17940.5|17928.5|17924.2|17912.2|0
1709661300000|2024-03-05 17:55:00|17937.3|17925.3|17930.7|17918.7|17947|17935|17929.7|17917.7|0
1709661600000|2024-03-05 18:00:00|17928.9|17916.9|17916.2|17904.2|17931.3|17919.3|17908.9|17896.9|0
1709661900000|2024-03-05 18:05:00|17917.3|17905.3|17925.6|17913.6|17927.1|17915.1|17909.9|17897.9|0
1709662200000|2024-03-05 18:10:00|17926.9|17914.9|17917.9|17905.9|17928.3|17916.3|17914.6|17902.6|0
1709662500000|2024-03-05 18:15:00|17918.6|17906.6|17899.6|17887.6|17921.9|17909.9|17896.8|17884.8|0
1709662800000|2024-03-05 18:20:00|17899.1|17887.1|17890.3|17878.3|17905.3|17893.3|17887.1|17875.1|0
1709663100000|2024-03-05 18:25:00|17889.8|17877.8|17900.6|17888.6|17905.4|17893.4|17889.8|17877.8|0
1709663400000|2024-03-05 18:30:00|17899.3|17887.3|17903.6|17891.6|17913.6|17901.6|17894.8|17882.8|0
1709663700000|2024-03-05 18:35:00|17904.1|17892.1|17884.9|17872.9|17912.7|17900.7|17879.6|17867.6|0
1709664000000|2024-03-05 18:40:00|17884.4|17872.4|17860.1|17848.1|17886.3|17874.3|17856.4|17844.4|0
1709664300000|2024-03-05 18:45:00|17859.1|17847.1|17867.7|17855.7|17874.3|17862.3|17858.1|17846.1|0
1709664600000|2024-03-05 18:50:00|17867.4|17855.4|17869.1|17857.1|17879.3|17867.3|17855.4|17843.4|0
1709664900000|2024-03-05 18:55:00|17869.3|17857.3|17856.9|17844.9|17872.3|17860.3|17855.9|17843.9|0
1709665200000|2024-03-05 19:00:00|17857.2|17845.2|17864.1|17852.1|17871.1|17859.1|17854.7|17842.7|0
1709665500000|2024-03-05 19:05:00|17864.9|17852.9|17872.8|17860.8|17880.8|17868.8|17857.1|17845.1|0
1709665800000|2024-03-05 19:10:00|17874.1|17862.1|17872.3|17860.3|17884.8|17872.8|17868.6|17856.6|0
1709666100000|2024-03-05 19:15:00|17871.3|17859.3|17865.1|17853.1|17888.6|17876.6|17863.8|17851.8|0
1709666400000|2024-03-05 19:20:00|17865.4|17853.4|17873.3|17861.3|17876.8|17864.8|17857.9|17845.9|0
1709666700000|2024-03-05 19:25:00|17872.2|17860.2|17871.8|17859.8|17882.2|17870.2|17869.3|17857.3|0
1709667000000|2024-03-05 19:30:00|17870.8|17858.8|17857.4|17845.4|17874|17862|17851|17839|0
1709667300000|2024-03-05 19:35:00|17856.5|17844.5|17853|17841|17865.4|17853.4|17843|17831|0
1709667600000|2024-03-05 19:40:00|17851.9|17839.9|17838.5|17826.5|17859.4|17847.4|17835.5|17823.5|0
1709667900000|2024-03-05 19:45:00|17838.7|17826.7|17835.3|17823.3|17841.8|17829.8|17831.5|17819.5|0
1709668200000|2024-03-05 19:50:00|17836.4|17824.4|17831.7|17819.7|17847.3|17835.3|17828.8|17816.8|0
1709668500000|2024-03-05 19:55:00|17830.7|17818.7|17834|17822|17838.7|17826.7|17828|17816|0
1709668800000|2024-03-05 20:00:00|17833.3|17821.3|17851|17839|17852|17840|17833.3|17821.3|0
1709669100000|2024-03-05 20:05:00|17851.3|17839.3|17835.7|17823.7|17860.3|17848.3|17834.2|17822.2|0
1709669400000|2024-03-05 20:10:00|17836.3|17824.3|17819.9|17807.9|17843.3|17831.3|17819.8|17807.8|0
1709669700000|2024-03-05 20:15:00|17821.3|17809.3|17829|17817|17833.7|17821.7|17819.7|17807.7|0
1709670000000|2024-03-05 20:20:00|17829.3|17817.3|17831.3|17819.3|17834.2|17822.2|17813.7|17801.7|0
1709670300000|2024-03-05 20:25:00|17829.5|17817.5|17818.7|17806.7|17830.8|17818.8|17813.7|17801.7|0
1709670600000|2024-03-05 20:30:00|17819.8|17807.8|17840|17828|17840|17828|17810.9|17798.9|0
1709670900000|2024-03-05 20:35:00|17839.3|17827.3|17834.2|17822.2|17841.2|17829.2|17832.4|17820.4|0
1709671200000|2024-03-05 20:40:00|17833.9|17821.9|17851.4|17839.4|17854|17842|17831.2|17819.2|0
1709671500000|2024-03-05 20:45:00|17851.8|17839.8|17875.3|17863.3|17876.7|17864.7|17848.3|17836.3|0
1709671800000|2024-03-05 20:50:00|17880.6|17868.6|17886|17874|17886.2|17874.2|17863.3|17851.3|0
1709672100000|2024-03-05 20:55:00|17876.5|17864.5|17906.8|17894.8|17911.7|17899.7|17876.5|17864.5|0
1709672400000|2024-03-05 21:00:00|17907.7|17895.7|17918.3|17906.3|17924.6|17912.6|17905.2|17893.2|0
1709672700000|2024-03-05 21:05:00|17917.8|17905.8|17937.9|17925.9|17946|17934|17917.8|17905.8|0
1709673000000|2024-03-05 21:10:00|17938.1|17926.1|17940.3|17928.3|17948.3|17936.3|17932.9|17920.9|0
1709673300000|2024-03-05 21:15:00|17940.5|17928.5|17937|17925|17944|17932|17935.9|17923.9|0
1709673600000|2024-03-05 21:20:00|17937.3|17925.3|17941|17929|17941|17929|17935.6|17923.6|0
1709673900000|2024-03-05 21:25:00|17940.8|17928.8|17938.5|17926.5|17943.4|17931.4|17937.3|17925.3|0
1709674200000|2024-03-05 21:30:00|17938.3|17926.3|17935|17923|17938.4|17926.4|17933.5|17921.5|0
1709674500000|2024-03-05 21:35:00|17935.1|17923.1|17942.8|17930.8|17942.8|17930.8|17934.8|17922.8|0
1709674800000|2024-03-05 21:40:00|17942.6|17930.6|17944|17932|17944.1|17932.1|17938|17926|0
1709675100000|2024-03-05 21:45:00|17943.8|17931.8|17953.8|17941.8|17954.5|17942.5|17943.8|17931.8|0
1709675400000|2024-03-05 21:50:00|17954|17942|17960.4|17948.4|17960.8|17948.8|17952.8|17940.8|0
1709675700000|2024-03-05 21:55:00|17959.8|17947.8|17959.5|17947.5|17963.5|17951.5|17958.5|17946.5|0
1709676000000|2024-03-05 22:00:00|17959.6|17947.6|17957.1|17945.1|17959.6|17947.6|17957.1|17945.1|0
1709676300000|2024-03-05 22:05:00|17957.2|17945.2|17959|17947|17959.5|17947.5|17957.2|17945.2|0
1709676600000|2024-03-05 22:10:00|17959.1|17947.1|17960.5|17948.5|17960.8|17948.8|17958.5|17946.5|0
1709676900000|2024-03-05 22:15:00|17960.6|17948.6|17960.3|17948.3|17961.1|17949.1|17959.7|17947.7|0
1709677200000|2024-03-05 22:20:00|17960.5|17948.5|17961|17949|17961.3|17949.3|17960.1|17948.1|0
1709677500000|2024-03-05 22:25:00|17960.5|17948.5|17964.9|17952.9|17965.1|17953.1|17960.5|17948.5|0
1709677800000|2024-03-05 22:30:00|17965|17953|17967.5|17955.5|17967.8|17955.8|17963.9|17951.9|0
1709678100000|2024-03-05 22:35:00|17967.6|17955.6|17965.4|17953.4|17968|17956|17964.9|17952.9|0
1709678400000|2024-03-05 22:40:00|17965.5|17953.5|17965.3|17953.3|17965.9|17953.9|17964.8|17952.8|0
1709678700000|2024-03-05 22:45:00|17965.2|17953.2|17966.3|17954.3|17966.9|17954.9|17965.2|17953.2|0
1709679000000|2024-03-05 22:50:00|17966.1|17954.1|17965.3|17953.3|17966.5|17954.5|17964.9|17952.9|0
1709679300000|2024-03-05 22:55:00|17965.2|17953.2|17960.5|17948.5|17965.2|17953.2|17960|17948|0
1709679600000|2024-03-05 23:00:00|17963.4|17951.4|17944.9|17932.9|17963.4|17951.4|17944.7|17932.7|0
1709679900000|2024-03-05 23:05:00|17943.7|17931.7|17942.9|17930.9|17944|17932|17941.4|17929.4|0
1709680200000|2024-03-05 23:10:00|17943.1|17931.1|17939.9|17927.9|17947|17935|17936.5|17924.5|0
1709680500000|2024-03-05 23:15:00|17940.2|17928.2|17943.6|17931.6|17944.2|17932.2|17936.6|17924.6|0
1709680800000|2024-03-05 23:20:00|17943.5|17931.5|17941.9|17929.9|17947|17935|17939.6|17927.6|0
1709681100000|2024-03-05 23:25:00|17942.2|17930.2|17943.4|17931.4|17943.4|17931.4|17939.6|17927.6|0
1709681400000|2024-03-05 23:30:00|17943.2|17931.2|17937.7|17925.7|17945.4|17933.4|17931.4|17919.4|0
1709681700000|2024-03-05 23:35:00|17937.9|17925.9|17938.7|17926.7|17943.4|17931.4|17936.6|17924.6|0
1709682000000|2024-03-05 23:40:00|17938.9|17926.9|17942.4|17930.4|17942.9|17930.9|17938.5|17926.5|0
1709682300000|2024-03-05 23:45:00|17942|17930|17939.6|17927.6|17944.5|17932.5|17936.6|17924.6|0
1709682600000|2024-03-05 23:50:00|17939.7|17927.7|17940.5|17928.5|17942.7|17930.7|17939.5|17927.5|0
1709682900000|2024-03-05 23:55:00|17940.6|17928.6|17940.6|17928.6|17941.4|17929.4|17936.5|17924.5|0
1709683200000|2024-03-06 00:00:00|17941.6|17929.6|17934.1|17922.1|17941.6|17929.6|17933.4|17921.4|0
1709683500000|2024-03-06 00:05:00|17934|17922|17936.5|17924.5|17939.7|17927.7|17934|17922|0
1709683800000|2024-03-06 00:10:00|17936.6|17924.6|17934.5|17922.5|17937.7|17925.7|17932.2|17920.2|0
1709684100000|2024-03-06 00:15:00|17934.2|17922.2|17932.1|17920.1|17935.5|17923.5|17931.9|17919.9|0
1709684400000|2024-03-06 00:20:00|17932.2|17920.2|17935.1|17923.1|17935.4|17923.4|17930.9|17918.9|0
1709684700000|2024-03-06 00:25:00|17935.2|17923.2|17939.1|17927.1|17939.4|17927.4|17934.9|17922.9|0
1709685000000|2024-03-06 00:30:00|17939.4|17927.4|17941.4|17929.4|17942.6|17930.6|17939.4|17927.4|0
1709685300000|2024-03-06 00:35:00|17941.2|17929.2|17938.4|17926.4|17941.2|17929.2|17935.1|17923.1|0
1709685600000|2024-03-06 00:40:00|17937.4|17925.4|17933|17921|17937.4|17925.4|17932.2|17920.2|0
1709685900000|2024-03-06 00:45:00|17933.1|17921.1|17927|17915|17934.9|17922.9|17922.7|17910.7|0
1709686200000|2024-03-06 00:50:00|17926.9|17914.9|17924.6|17912.6|17926.9|17914.9|17920.9|17908.9|0
1709686500000|2024-03-06 00:55:00|17924.5|17912.5|17924.4|17912.4|17925.9|17913.9|17921.6|17909.6|0
1709686800000|2024-03-06 01:00:00|17923.9|17911.9|17932.1|17920.1|17932.1|17920.1|17922.1|17910.1|0
1709687100000|2024-03-06 01:05:00|17933|17921|17935.1|17923.1|17936.9|17924.9|17931.5|17919.5|0
1709687400000|2024-03-06 01:10:00|17935|17923|17937|17925|17937.5|17925.5|17933.5|17921.5|0
1709687700000|2024-03-06 01:15:00|17936.9|17924.9|17937.9|17925.9|17938.9|17926.9|17934.6|17922.6|0
1709688000000|2024-03-06 01:20:00|17938|17926|17936|17924|17944.2|17932.2|17935.6|17923.6|0
1709688300000|2024-03-06 01:25:00|17936.1|17924.1|17938|17926|17939.9|17927.9|17934.6|17922.6|0
1709688600000|2024-03-06 01:30:00|17938.4|17926.4|17938.9|17926.9|17940.9|17928.9|17936.6|17924.6|0
1709688900000|2024-03-06 01:35:00|17939|17927|17933.7|17921.7|17939|17927|17926.9|17914.9|0
1709689200000|2024-03-06 01:40:00|17934.1|17922.1|17932.6|17920.6|17936.5|17924.5|17931.9|17919.9|0
1709689500000|2024-03-06 01:45:00|17932.7|17920.7|17934.5|17922.5|17935.9|17923.9|17932.4|17920.4|0
1709689800000|2024-03-06 01:50:00|17934.1|17922.1|17936.4|17924.4|17938.9|17926.9|17933.2|17921.2|0
1709690100000|2024-03-06 01:55:00|17936.2|17924.2|17938|17926|17940|17928|17936.2|17924.2|0
1709690400000|2024-03-06 02:00:00|17938.6|17926.6|17941.4|17929.4|17941.4|17929.4|17936.4|17924.4|0
1709690700000|2024-03-06 02:05:00|17941|17929|17941.6|17929.6|17943.2|17931.2|17940.5|17928.5|0
1709691000000|2024-03-06 02:10:00|17941.7|17929.7|17942.9|17930.9|17942.9|17930.9|17940.4|17928.4|0
1709691300000|2024-03-06 02:15:00|17943.1|17931.1|17940.9|17928.9|17943.7|17931.7|17939.6|17927.6|0
1709691600000|2024-03-06 02:20:00|17941|17929|17949|17937|17951.9|17939.9|17939.1|17927.1|0
1709691900000|2024-03-06 02:25:00|17948.9|17936.9|17950.4|17938.4|17951.7|17939.7|17944.4|17932.4|0
1709692200000|2024-03-06 02:30:00|17950.5|17938.5|17954.1|17942.1|17954.9|17942.9|17950.5|17938.5|0
1709692500000|2024-03-06 02:35:00|17954.2|17942.2|17952.5|17940.5|17954.2|17942.2|17950.5|17938.5|0
1709692800000|2024-03-06 02:40:00|17952.6|17940.6|17952.1|17940.1|17953.6|17941.6|17949.7|17937.7|0
1709693100000|2024-03-06 02:45:00|17952|17940|17950.4|17938.4|17952.5|17940.5|17949.7|17937.7|0
1709693400000|2024-03-06 02:50:00|17950.2|17938.2|17949.6|17937.6|17951.2|17939.2|17948|17936|0
1709693700000|2024-03-06 02:55:00|17949.1|17937.1|17945.9|17933.9|17949.6|17937.6|17945.1|17933.1|0
1709694000000|2024-03-06 03:00:00|17946.6|17934.6|17946.2|17934.2|17947|17935|17944.5|17932.5|0
1709694300000|2024-03-06 03:05:00|17946.4|17934.4|17945.2|17933.2|17947.9|17935.9|17944.7|17932.7|0
1709694600000|2024-03-06 03:10:00|17945.4|17933.4|17945.6|17933.6|17947.7|17935.7|17945|17933|0
1709694900000|2024-03-06 03:15:00|17945.7|17933.7|17943.5|17931.5|17945.7|17933.7|17941.7|17929.7|0
1709695200000|2024-03-06 03:20:00|17943.6|17931.6|17946.7|17934.7|17947.6|17935.6|17941.5|17929.5|0
1709695500000|2024-03-06 03:25:00|17946.9|17934.9|17952.1|17940.1|17953.6|17941.6|17945.9|17933.9|0
1709695800000|2024-03-06 03:30:00|17952|17940|17954.4|17942.4|17954.7|17942.7|17951.6|17939.6|0
1709696100000|2024-03-06 03:35:00|17954.5|17942.5|17953.5|17941.5|17955.2|17943.2|17952.7|17940.7|0
1709696400000|2024-03-06 03:40:00|17953.6|17941.6|17955.4|17943.4|17957.1|17945.1|17952.9|17940.9|0
1709696700000|2024-03-06 03:45:00|17955.5|17943.5|17956.9|17944.9|17957.5|17945.5|17955.5|17943.5|0
1709697000000|2024-03-06 03:50:00|17956.6|17944.6|17964.9|17952.9|17964.9|17952.9|17956.6|17944.6|0
1709697300000|2024-03-06 03:55:00|17965|17953|17961.1|17949.1|17965.9|17953.9|17958.4|17946.4|0
1709697600000|2024-03-06 04:00:00|17961|17949|17962.1|17950.1|17962.9|17950.9|17960.6|17948.6|0
1709697900000|2024-03-06 04:05:00|17962.2|17950.2|17959.4|17947.4|17962.2|17950.2|17958.4|17946.4|0
1709698200000|2024-03-06 04:10:00|17959.5|17947.5|17958.9|17946.9|17959.9|17947.9|17956.9|17944.9|0
1709698500000|2024-03-06 04:15:00|17959|17947|17959.4|17947.4|17960.6|17948.6|17957.1|17945.1|0
1709698800000|2024-03-06 04:20:00|17959.2|17947.2|17958|17946|17960.1|17948.1|17957.6|17945.6|0
1709699100000|2024-03-06 04:25:00|17958.1|17946.1|17955.6|17943.6|17958.5|17946.5|17955.2|17943.2|0
1709699400000|2024-03-06 04:30:00|17955.9|17943.9|17956.9|17944.9|17957.9|17945.9|17954.2|17942.2|0
1709699700000|2024-03-06 04:35:00|17956.5|17944.5|17954.4|17942.4|17956.6|17944.6|17954.1|17942.1|0
1709700000000|2024-03-06 04:40:00|17954.2|17942.2|17957.1|17945.1|17957.4|17945.4|17953.9|17941.9|0
1709700300000|2024-03-06 04:45:00|17957.2|17945.2|17957.4|17945.4|17957.9|17945.9|17955.2|17943.2|0
1709700600000|2024-03-06 04:50:00|17957.2|17945.2|17960.4|17948.4|17961.1|17949.1|17956.4|17944.4|0
1709700900000|2024-03-06 04:55:00|17960.6|17948.6|17960|17948|17960.6|17948.6|17958.9|17946.9|0
1709701200000|2024-03-06 05:00:00|17960.1|17948.1|17964.4|17952.4|17964.4|17952.4|17960.1|17948.1|0
1709701500000|2024-03-06 05:05:00|17964.2|17952.2|17960.5|17948.5|17964.4|17952.4|17959.4|17947.4|0
1709701800000|2024-03-06 05:10:00|17960.4|17948.4|17963.1|17951.1|17965.1|17953.1|17959.1|17947.1|0
1709702100000|2024-03-06 05:15:00|17963|17951|17959.9|17947.9|17963.1|17951.1|17958.5|17946.5|0
1709702400000|2024-03-06 05:20:00|17959.7|17947.7|17957|17945|17959.7|17947.7|17957|17945|0
1709702700000|2024-03-06 05:25:00|17957.4|17945.4|17955.6|17943.6|17958.4|17946.4|17955.4|17943.4|0
1709703000000|2024-03-06 05:30:00|17955.5|17943.5|17957.9|17945.9|17959.1|17947.1|17955.4|17943.4|0
1709703300000|2024-03-06 05:35:00|17958.1|17946.1|17962|17950|17962.1|17950.1|17958.1|17946.1|0
1709703600000|2024-03-06 05:40:00|17961.9|17949.9|17962.4|17950.4|17963.4|17951.4|17961.5|17949.5|0
1709703900000|2024-03-06 05:45:00|17962.5|17950.5|17957.5|17945.5|17962.7|17950.7|17957.5|17945.5|0
1709704200000|2024-03-06 05:50:00|17957.1|17945.1|17957.6|17945.6|17958.4|17946.4|17955.9|17943.9|0
1709704500000|2024-03-06 05:55:00|17957.5|17945.5|17960.6|17948.6|17960.6|17948.6|17956.5|17944.5|0
1709704800000|2024-03-06 06:00:00|17960.7|17948.7|17955.4|17943.4|17962.2|17950.2|17953.9|17941.9|0
1709705100000|2024-03-06 06:05:00|17955.2|17943.2|17952.2|17940.2|17955.2|17943.2|17949.5|17937.5|0
1709705400000|2024-03-06 06:10:00|17952.4|17940.4|17952.1|17940.1|17953.7|17941.7|17946.7|17934.7|0
1709705700000|2024-03-06 06:15:00|17952.2|17940.2|17957|17945|17957|17945|17951|17939|0
1709706000000|2024-03-06 06:20:00|17956.5|17944.5|17956.9|17944.9|17958.1|17946.1|17954.2|17942.2|0
1709706300000|2024-03-06 06:25:00|17957.2|17945.2|17952.4|17940.4|17957.7|17945.7|17950.1|17938.1|0
1709706600000|2024-03-06 06:30:00|17951.7|17939.7|17957.7|17945.7|17958.4|17946.4|17951.7|17939.7|0
1709706900000|2024-03-06 06:35:00|17957.5|17945.5|17954.9|17942.9|17958.9|17946.9|17953.2|17941.2|0
1709707200000|2024-03-06 06:40:00|17954.7|17942.7|17960.9|17948.9|17963.1|17951.1|17954.4|17942.4|0
1709707500000|2024-03-06 06:45:00|17961|17949|17958.6|17946.6|17962.9|17950.9|17958|17946|0
1709707800000|2024-03-06 06:50:00|17958.7|17946.7|17958.9|17946.9|17959.4|17947.4|17956.7|17944.7|0
1709708100000|2024-03-06 06:55:00|17959|17947|17960.9|17948.9|17960.9|17948.9|17957.6|17945.6|0
1709708400000|2024-03-06 07:00:00|17961.1|17949.1|17954.1|17942.1|17962.1|17950.1|17949|17937|0
1709708700000|2024-03-06 07:05:00|17954.9|17942.9|17953.6|17941.6|17961.1|17949.1|17952.6|17940.6|0
1709709000000|2024-03-06 07:10:00|17953.5|17941.5|17954|17942|17955|17943|17948.2|17936.2|0
1709709300000|2024-03-06 07:15:00|17953|17941|17958.9|17946.9|17959.1|17947.1|17950.9|17938.9|0
1709709600000|2024-03-06 07:20:00|17959.1|17947.1|17959.1|17947.1|17962|17950|17957.5|17945.5|0
1709709900000|2024-03-06 07:25:00|17959.2|17947.2|17958.7|17946.7|17963.1|17951.1|17957.9|17945.9|0
1709710200000|2024-03-06 07:30:00|17958.6|17946.6|17952.6|17940.6|17959.1|17947.1|17950.9|17938.9|0
1709710500000|2024-03-06 07:35:00|17952.7|17940.7|17960.4|17948.4|17960.4|17948.4|17952.2|17940.2|0
1709710800000|2024-03-06 07:40:00|17960.5|17948.5|17968.9|17956.9|17970.1|17958.1|17957.7|17945.7|0
1709711100000|2024-03-06 07:45:00|17968.5|17956.5|17973|17961|17982|17970|17968.5|17956.5|0
1709711400000|2024-03-06 07:50:00|17973.1|17961.1|17976.6|17964.6|17976.9|17964.9|17969.2|17957.2|0
1709711700000|2024-03-06 07:55:00|17976.4|17964.4|17981.9|17969.9|17985.4|17973.4|17973.9|17961.9|0
1709712000000|2024-03-06 08:00:00|17981.4|17969.4|17985.6|17973.6|17990.7|17978.7|17981.4|17969.4|0
1709712300000|2024-03-06 08:05:00|17986.2|17974.2|17991.7|17979.7|17993.6|17981.6|17986.2|17974.2|0
1709712600000|2024-03-06 08:10:00|17991.5|17979.5|17997.6|17985.6|17998.7|17986.7|17990.9|17978.9|0
1709712900000|2024-03-06 08:15:00|17997.5|17985.5|18000.9|17988.9|18002.1|17990.1|17996.1|17984.1|0
1709713200000|2024-03-06 08:20:00|18000.6|17988.6|18004|17992|18004|17992|17995.1|17983.1|0
1709713500000|2024-03-06 08:25:00|18003.6|17991.6|18007.1|17995.1|18008|17996|18000|17988|0
1709713800000|2024-03-06 08:30:00|18005.2|17993.2|18010.7|17998.7|18015.4|18003.4|18003|17991|0
1709714100000|2024-03-06 08:35:00|18010.9|17998.9|18012.1|18000.1|18017.1|18005.1|18008.9|17996.9|0
1709714400000|2024-03-06 08:40:00|18012.5|18000.5|18004.7|17992.7|18014.5|18002.5|18000.9|17988.9|0
1709714700000|2024-03-06 08:45:00|18003.9|17991.9|18004.5|17992.5|18007.2|17995.2|17999.1|17987.1|0
1709715000000|2024-03-06 08:50:00|18004.4|17992.4|17992.1|17980.1|18004.4|17992.4|17987.9|17975.9|0
1709715300000|2024-03-06 08:55:00|17992.2|17980.2|17998.6|17986.6|18001.1|17989.1|17992.1|17980.1|0
1709715600000|2024-03-06 09:00:00|18000|17988|18020.1|18008.1|18021.5|18009.5|17999.1|17987.1|0
1709715900000|2024-03-06 09:05:00|18020.5|18008.5|18017.9|18005.9|18023.4|18011.4|18014.7|18002.7|0
1709716200000|2024-03-06 09:10:00|18018.4|18006.4|18026.6|18014.6|18026.9|18014.9|18017.5|18005.5|0
1709716500000|2024-03-06 09:15:00|18026.9|18014.9|18035.7|18023.7|18043.1|18031.1|18026.7|18014.7|0
1709716800000|2024-03-06 09:20:00|18037.2|18025.2|18033.4|18021.4|18038.4|18026.4|18031.6|18019.6|0
1709717100000|2024-03-06 09:25:00|18032.6|18020.6|18031.5|18019.5|18034.1|18022.1|18027.6|18015.6|0
1709717400000|2024-03-06 09:30:00|18031.2|18019.2|18029.2|18017.2|18033.4|18021.4|18028.2|18016.2|0
1709717700000|2024-03-06 09:35:00|18029.4|18017.4|18034.4|18022.4|18036.4|18024.4|18029.4|18017.4|0
1709718000000|2024-03-06 09:40:00|18036.4|18024.4|18033.6|18021.6|18041.1|18029.1|18033.6|18021.6|0
1709718300000|2024-03-06 09:45:00|18033.1|18021.1|18025|18013|18033.1|18021.1|18024.1|18012.1|0
1709718600000|2024-03-06 09:50:00|18023.9|18011.9|18030.4|18018.4|18030.5|18018.5|18021.9|18009.9|0
1709718900000|2024-03-06 09:55:00|18030.2|18018.2|18035.2|18023.2|18036.5|18024.5|18029.7|18017.7|0
1709719200000|2024-03-06 10:00:00|18036.7|18024.7|18042|18030|18045.4|18033.4|18036.1|18024.1|0
1709719500000|2024-03-06 10:05:00|18041.9|18029.9|18048.2|18036.2|18048.4|18036.4|18040.2|18028.2|0
1709719800000|2024-03-06 10:10:00|18047.4|18035.4|18041.4|18029.4|18047.4|18035.4|18035.6|18023.6|0
1709720100000|2024-03-06 10:15:00|18041.2|18029.2|18039.4|18027.4|18047.2|18035.2|18037.9|18025.9|0
1709720400000|2024-03-06 10:20:00|18040.7|18028.7|18043|18031|18047.4|18035.4|18038.2|18026.2|0
1709720700000|2024-03-06 10:25:00|18043.5|18031.5|18043.6|18031.6|18048.9|18036.9|18042.4|18030.4|0
1709721000000|2024-03-06 10:30:00|18042.9|18030.9|18051.6|18039.6|18054.1|18042.1|18041.1|18029.1|0
1709721300000|2024-03-06 10:35:00|18052.2|18040.2|18044.6|18032.6|18054.2|18042.2|18044.5|18032.5|0
1709721600000|2024-03-06 10:40:00|18044.5|18032.5|18035.5|18023.5|18046.7|18034.7|18034.4|18022.4|0
1709721900000|2024-03-06 10:45:00|18036|18024|18036.7|18024.7|18039|18027|18032.1|18020.1|0
1709722200000|2024-03-06 10:50:00|18036.9|18024.9|18039.1|18027.1|18044.1|18032.1|18036.9|18024.9|0
1709722500000|2024-03-06 10:55:00|18039.2|18027.2|18029.6|18017.6|18039.6|18027.6|18029.2|18017.2|0
1709722800000|2024-03-06 11:00:00|18029.9|18017.9|18033.4|18021.4|18035|18023|18028.1|18016.1|0
1709723100000|2024-03-06 11:05:00|18033|18021|18036.2|18024.2|18040.2|18028.2|18031.7|18019.7|0
1709723400000|2024-03-06 11:10:00|18035.4|18023.4|18042.1|18030.1|18042.5|18030.5|18031.1|18019.1|0
1709723700000|2024-03-06 11:15:00|18041.9|18029.9|18037.6|18025.6|18043.2|18031.2|18036.2|18024.2|0
1709724000000|2024-03-06 11:20:00|18037.5|18025.5|18033.1|18021.1|18038.4|18026.4|18029.1|18017.1|0
1709724300000|2024-03-06 11:25:00|18033.2|18021.2|18035.1|18023.1|18036.4|18024.4|18031.5|18019.5|0
1709724600000|2024-03-06 11:30:00|18035.2|18023.2|18031.9|18019.9|18037.5|18025.5|18028.2|18016.2|0
1709724900000|2024-03-06 11:35:00|18031.6|18019.6|18033.1|18021.1|18035.2|18023.2|18030|18018|0
1709725200000|2024-03-06 11:40:00|18033.2|18021.2|18022.4|18010.4|18033.6|18021.6|18021.9|18009.9|0
1709725500000|2024-03-06 11:45:00|18022.5|18010.5|18026.7|18014.7|18027.4|18015.4|18020.4|18008.4|0
1709725800000|2024-03-06 11:50:00|18026.6|18014.6|18018.4|18006.4|18032.9|18020.9|18017.9|18005.9|0
1709726100000|2024-03-06 11:55:00|18018|18006|18022.1|18010.1|18026|18014|18014.9|18002.9|0
1709726400000|2024-03-06 12:00:00|18020.4|18008.4|18017.1|18005.1|18026.4|18014.4|18013.2|18001.2|0
1709726700000|2024-03-06 12:05:00|18018.2|18006.2|18044.1|18032.1|18045.2|18033.2|18015.1|18003.1|0
1709727000000|2024-03-06 12:10:00|18044.5|18032.5|18046.1|18034.1|18052.9|18040.9|18041.1|18029.1|0
1709727300000|2024-03-06 12:15:00|18047.2|18035.2|18036.7|18024.7|18048.9|18036.9|18033.4|18021.4|0
1709727600000|2024-03-06 12:20:00|18036.9|18024.9|18031.1|18019.1|18039.2|18027.2|18028.9|18016.9|0
1709727900000|2024-03-06 12:25:00|18030.7|18018.7|18036.7|18024.7|18037.4|18025.4|18028.2|18016.2|0
1709728200000|2024-03-06 12:30:00|18037.5|18025.5|18040.1|18028.1|18044.1|18032.1|18035.4|18023.4|0
1709728500000|2024-03-06 12:35:00|18040|18028|18049.1|18037.1|18049.1|18037.1|18040|18028|0
1709728800000|2024-03-06 12:40:00|18049.4|18037.4|18051.5|18039.5|18053.1|18041.1|18048.4|18036.4|0
1709729100000|2024-03-06 12:45:00|18051.9|18039.9|18041.2|18029.2|18051.9|18039.9|18038.9|18026.9|0
1709729400000|2024-03-06 12:50:00|18041.1|18029.1|18045|18033|18048.5|18036.5|18040.9|18028.9|0
1709729700000|2024-03-06 12:55:00|18045.7|18033.7|18046.5|18034.5|18049.4|18037.4|18044.1|18032.1|0
1709730000000|2024-03-06 13:00:00|18045|18033|18061.4|18049.4|18061.4|18049.4|18044.6|18032.6|0
1709730300000|2024-03-06 13:05:00|18061.6|18049.6|18052.7|18040.7|18063.1|18051.1|18047.6|18035.6|0
1709730600000|2024-03-06 13:10:00|18053.7|18041.7|18055.4|18043.4|18059.6|18047.6|18052.9|18040.9|0
1709730900000|2024-03-06 13:15:00|18055.6|18043.6|18066|18054|18066.5|18054.5|18055.5|18043.5|0
1709731200000|2024-03-06 13:20:00|18067.4|18055.4|18068|18056|18073.4|18061.4|18066.7|18054.7|0
1709731500000|2024-03-06 13:25:00|18068.2|18056.2|18054.7|18042.7|18069.2|18057.2|18052.1|18040.1|0
1709731800000|2024-03-06 13:30:00|18055.4|18043.4|18050.4|18038.4|18069.5|18057.5|18035.5|18023.5|0
1709732100000|2024-03-06 13:35:00|18050.6|18038.6|18050.9|18038.9|18060.6|18048.6|18048.6|18036.6|0
1709732400000|2024-03-06 13:40:00|18052|18040|18053.7|18041.7|18061.7|18049.7|18051.2|18039.2|0
1709732700000|2024-03-06 13:45:00|18053.5|18041.5|18066.9|18054.9|18067.9|18055.9|18045|18033|0
1709733000000|2024-03-06 13:50:00|18067.1|18055.1|18070.4|18058.4|18071.1|18059.1|18063.4|18051.4|0
1709733300000|2024-03-06 13:55:00|18070.1|18058.1|18076.9|18064.9|18076.9|18064.9|18068.7|18056.7|0
1709733600000|2024-03-06 14:00:00|18076.1|18064.1|18067|18055|18076.7|18064.7|18061.7|18049.7|0
1709733900000|2024-03-06 14:05:00|18067.2|18055.2|18071.6|18059.6|18075.6|18063.6|18064.1|18052.1|0
1709734200000|2024-03-06 14:10:00|18071|18059|18064.6|18052.6|18072.9|18060.9|18062.5|18050.5|0
1709734500000|2024-03-06 14:15:00|18064.7|18052.7|18077.9|18065.9|18077.9|18065.9|18062.7|18050.7|0
1709734800000|2024-03-06 14:20:00|18077.6|18065.6|18074|18062|18081.4|18069.4|18070.1|18058.1|0
1709735100000|2024-03-06 14:25:00|18072.7|18060.7|18082.6|18070.6|18084.1|18072.1|18072.7|18060.7|0
1709735400000|2024-03-06 14:30:00|18087.7|18075.7|18073.1|18061.1|18103.5|18091.5|18072.6|18060.6|0
1709735700000|2024-03-06 14:35:00|18074.1|18062.1|18073.4|18061.4|18083.4|18071.4|18050.2|18038.2|0
1709736000000|2024-03-06 14:40:00|18071.6|18059.6|18080.6|18068.6|18084.4|18072.4|18065.1|18053.1|0
1709736300000|2024-03-06 14:45:00|18086.9|18074.9|18059.9|18047.9|18091.6|18079.6|18052.9|18040.9|0
1709736600000|2024-03-06 14:50:00|18059.6|18047.6|18042.6|18030.6|18060.8|18048.8|18037.4|18025.4|0
1709736900000|2024-03-06 14:55:00|18041.1|18029.1|18027.8|18015.8|18049.4|18037.4|18019.9|18007.9|0
1709737200000|2024-03-06 15:00:00|18020.3|18008.3|17974.9|17962.9|18029.4|18017.4|17974.6|17962.6|0
1709737500000|2024-03-06 15:05:00|17974.6|17962.6|17966.4|17954.4|17986.3|17974.3|17945.3|17933.3|0
1709737800000|2024-03-06 15:10:00|17968.1|17956.1|17981.3|17969.3|17987.1|17975.1|17960.3|17948.3|0
1709738100000|2024-03-06 15:15:00|17980.7|17968.7|17993.6|17981.6|18012.3|18000.3|17979.9|17967.9|0
1709738400000|2024-03-06 15:20:00|17993.9|17981.9|17991.7|17979.7|18012.4|18000.4|17986.2|17974.2|0
1709738700000|2024-03-06 15:25:00|17991.8|17979.8|17995.6|17983.6|18001.4|17989.4|17974.4|17962.4|0
1709739000000|2024-03-06 15:30:00|17994.7|17982.7|18025.1|18013.1|18025.9|18013.9|17980.8|17968.8|0
1709739300000|2024-03-06 15:35:00|18023.3|18011.3|18007.9|17995.9|18026.4|18014.4|18003.7|17991.7|0
1709739600000|2024-03-06 15:40:00|18006.9|17994.9|18006.4|17994.4|18013.9|18001.9|17995.1|17983.1|0
1709739900000|2024-03-06 15:45:00|18007.1|17995.1|18035.7|18023.7|18036.2|18024.2|18006.3|17994.3|0
1709740200000|2024-03-06 15:50:00|18036.7|18024.7|18047.4|18035.4|18057.3|18045.3|18031.2|18019.2|0
1709740500000|2024-03-06 15:55:00|18048.7|18036.7|18055.2|18043.2|18064.7|18052.7|18047.9|18035.9|0
1709740800000|2024-03-06 16:00:00|18057.4|18045.4|18060.4|18048.4|18085.7|18073.7|18056.7|18044.7|0
1709741100000|2024-03-06 16:05:00|18061.8|18049.8|18074.4|18062.4|18076.8|18064.8|18059.4|18047.4|0
1709741400000|2024-03-06 16:10:00|18076.4|18064.4|18074.2|18062.2|18085.9|18073.9|18072.3|18060.3|0
1709741700000|2024-03-06 16:15:00|18075.4|18063.4|18078.8|18066.8|18082.4|18070.4|18071.2|18059.2|0
1709742000000|2024-03-06 16:20:00|18079.2|18067.2|18071.2|18059.2|18083.3|18071.3|18064.6|18052.6|0
1709742300000|2024-03-06 16:25:00|18070.7|18058.7|18075.7|18063.7|18077.4|18065.4|18063.8|18051.8|0
1709742600000|2024-03-06 16:30:00|18076.3|18064.3|18052.4|18040.4|18076.3|18064.3|18039.8|18027.8|0
1709742900000|2024-03-06 16:35:00|18052.9|18040.9|18072.2|18060.2|18074.3|18062.3|18051.4|18039.4|0
1709743200000|2024-03-06 16:40:00|18071.7|18059.7|18072.7|18060.7|18080.6|18068.6|18068.3|18056.3|0
1709743500000|2024-03-06 16:45:00|18072.5|18060.5|18075|18063|18079.5|18067.5|18065.2|18053.2|0
1709743800000|2024-03-06 16:50:00|18075.2|18063.2|18099|18087|18100.2|18088.2|18075.2|18063.2|0
1709744100000|2024-03-06 16:55:00|18100|18088|18101.5|18089.5|18109.6|18097.6|18097.5|18085.5|0
1709744400000|2024-03-06 17:00:00|18101.3|18089.3|18111.1|18099.1|18112.8|18100.8|18101|18089|0
1709744700000|2024-03-06 17:05:00|18110.7|18098.7|18123.2|18111.2|18126.7|18114.7|18104.6|18092.6|0
1709745000000|2024-03-06 17:10:00|18122.5|18110.5|18139.5|18127.5|18143.1|18131.1|18122.5|18110.5|0
1709745300000|2024-03-06 17:15:00|18138.6|18126.6|18127.1|18115.1|18139.7|18127.7|18125.7|18113.7|0
1709745600000|2024-03-06 17:20:00|18127.7|18115.7|18127.1|18115.1|18132.1|18120.1|18121.7|18109.7|0
1709745900000|2024-03-06 17:25:00|18127|18115|18135|18123|18138.3|18126.3|18127|18115|0
1709746200000|2024-03-06 17:30:00|18134.2|18122.2|18134.3|18122.3|18153.3|18141.3|18131.2|18119.2|0
1709746500000|2024-03-06 17:35:00|18134.7|18122.7|18128.3|18116.3|18139.5|18127.5|18127.7|18115.7|0
1709746800000|2024-03-06 17:40:00|18129.2|18117.2|18125.2|18113.2|18131.7|18119.7|18120|18108|0
1709747100000|2024-03-06 17:45:00|18125.3|18113.3|18108|18096|18126.5|18114.5|18105.6|18093.6|0
1709747400000|2024-03-06 17:50:00|18108.3|18096.3|18101.5|18089.5|18122.2|18110.2|18096.2|18084.2|0
1709747700000|2024-03-06 17:55:00|18101.3|18089.3|18111.5|18099.5|18113.6|18101.6|18096.2|18084.2|0
1709748000000|2024-03-06 18:00:00|18111.8|18099.8|18118.5|18106.5|18119.5|18107.5|18106.7|18094.7|0
1709748300000|2024-03-06 18:05:00|18118.3|18106.3|18109.3|18097.3|18118.7|18106.7|18099.5|18087.5|0
1709748600000|2024-03-06 18:10:00|18108.2|18096.2|18117.5|18105.5|18117.5|18105.5|18107.1|18095.1|0
1709748900000|2024-03-06 18:15:00|18116.6|18104.6|18121.7|18109.7|18123|18111|18108.8|18096.8|0
1709749200000|2024-03-06 18:20:00|18121.3|18109.3|18134.8|18122.8|18137.8|18125.8|18121.3|18109.3|0
1709749500000|2024-03-06 18:25:00|18134.5|18122.5|18130.7|18118.7|18139|18127|18126.6|18114.6|0
1709749800000|2024-03-06 18:30:00|18131.3|18119.3|18067|18055|18135.3|18123.3|18044.7|18032.7|0
1709750100000|2024-03-06 18:35:00|18062.6|18050.6|18076.1|18064.1|18076.5|18064.5|18021.1|18009.1|0
1709750400000|2024-03-06 18:40:00|18076.6|18064.6|18103.8|18091.8|18104.7|18092.7|18074.5|18062.5|0
1709750700000|2024-03-06 18:45:00|18106.2|18094.2|18030.3|18018.3|18109.8|18097.8|18025.5|18013.5|0
1709751000000|2024-03-06 18:50:00|18015|18003|18028.3|18016.3|18047.3|18035.3|18012.2|18000.2|0
1709751300000|2024-03-06 18:55:00|18029.6|18017.6|18058.1|18046.1|18067.1|18055.1|18025|18013|0
1709751600000|2024-03-06 19:00:00|18054.6|18042.6|18024.3|18012.3|18054.6|18042.6|18014.1|18002.1|0
1709751900000|2024-03-06 19:05:00|18024.6|18012.6|18048.3|18036.3|18062.6|18050.6|18024.6|18012.6|0
1709752200000|2024-03-06 19:10:00|18046.8|18034.8|18016.7|18004.7|18062.6|18050.6|18013.8|18001.8|0
1709752500000|2024-03-06 19:15:00|18013.2|18001.2|18025.6|18013.6|18031.8|18019.8|17987.7|17975.7|0
1709752800000|2024-03-06 19:20:00|18024.7|18012.7|18046.4|18034.4|18051.6|18039.6|18024.2|18012.2|0
1709753100000|2024-03-06 19:25:00|18045.2|18033.2|18057.7|18045.7|18062.9|18050.9|18031.6|18019.6|0
1709753400000|2024-03-06 19:30:00|18061.2|18049.2|18032.9|18020.9|18067.9|18055.9|18021.4|18009.4|0
1709753700000|2024-03-06 19:35:00|18033.2|18021.2|18030.4|18018.4|18039.7|18027.7|18017.7|18005.7|0
1709754000000|2024-03-06 19:40:00|18029.8|18017.8|18036.9|18024.9|18046.2|18034.2|18015.9|18003.9|0
1709754300000|2024-03-06 19:45:00|18035.7|18023.7|18013.9|18001.9|18037.2|18025.2|17992.4|17980.4|0
1709754600000|2024-03-06 19:50:00|18013.3|18001.3|18028.3|18016.3|18035.8|18023.8|18010.2|17998.2|0
1709754900000|2024-03-06 19:55:00|18028.9|18016.9|18009.1|17997.1|18029.1|18017.1|17983.7|17971.7|0
1709755200000|2024-03-06 20:00:00|18006.4|17994.4|18013.9|18001.9|18015.1|18003.1|17985.9|17973.9|0
1709755500000|2024-03-06 20:05:00|18012.9|18000.9|18017.7|18005.7|18028.2|18016.2|18006.4|17994.4|0
1709755800000|2024-03-06 20:10:00|18016.7|18004.7|17985.1|17973.1|18028.7|18016.7|17976.7|17964.7|0
1709756100000|2024-03-06 20:15:00|17985.2|17973.2|18003.9|17991.9|18017.6|18005.6|17985.2|17973.2|0
1709756400000|2024-03-06 20:20:00|18003.7|17991.7|17983.8|17971.8|18005.3|17993.3|17974.2|17962.2|0
1709756700000|2024-03-06 20:25:00|17982.6|17970.6|17996.8|17984.8|18001.3|17989.3|17976.2|17964.2|0
1709757000000|2024-03-06 20:30:00|17998.6|17986.6|17977.9|17965.9|18002.2|17990.2|17976.7|17964.7|0
1709757300000|2024-03-06 20:35:00|17977.3|17965.3|18001.7|17989.7|18004.7|17992.7|17964.3|17952.3|0
1709757600000|2024-03-06 20:40:00|18004.5|17992.5|18008.8|17996.8|18015.5|18003.5|17998|17986|0
1709757900000|2024-03-06 20:45:00|18009.8|17997.8|18035|18023|18039.8|18027.8|18006.1|17994.1|0
1709758200000|2024-03-06 20:50:00|18025.8|18013.8|18025|18013|18025.8|18013.8|17992.8|17980.8|0
1709758500000|2024-03-06 20:55:00|18026.1|18014.1|18021.6|18009.6|18035.6|18023.6|18017.5|18005.5|0
1709758800000|2024-03-06 21:00:00|18020.8|18008.8|18005|17993|18020.8|18008.8|18004.9|17992.9|0
1709759100000|2024-03-06 21:05:00|18005.7|17993.7|18008.9|17996.9|18016.5|18004.5|18005.7|17993.7|0
1709759400000|2024-03-06 21:10:00|18009|17997|18013.4|18001.4|18016.9|18004.9|18009|17997|0
1709759700000|2024-03-06 21:15:00|18012.8|18000.8|18015.8|18003.8|18016.4|18004.4|18012.2|18000.2|0
1709760000000|2024-03-06 21:20:00|18015.5|18003.5|18020.2|18008.2|18020.3|18008.3|18015|18003|0
1709760300000|2024-03-06 21:25:00|18019.8|18007.8|18018.8|18006.8|18021.9|18009.9|18018.3|18006.3|0
1709760600000|2024-03-06 21:30:00|18018.9|18006.9|18023|18011|18023.3|18011.3|18018.9|18006.9|0
1709760900000|2024-03-06 21:35:00|18022.9|18010.9|18027.3|18015.3|18027.8|18015.8|18022.7|18010.7|0
1709761200000|2024-03-06 21:40:00|18027.2|18015.2|18026.8|18014.8|18028|18016|18026.7|18014.7|0
1709761500000|2024-03-06 21:45:00|18026.9|18014.9|18020|18008|18028|18016|18018.5|18006.5|0
1709761800000|2024-03-06 21:50:00|18020.2|18008.2|18017.3|18005.3|18020.8|18008.8|18017.3|18005.3|0
1709762100000|2024-03-06 21:55:00|18017.2|18005.2|18016.7|18004.7|18019|18007|18015.3|18003.3|0
1709762400000|2024-03-06 22:00:00|18016.9|18004.9|18017.7|18005.7|18018.8|18006.8|18016.7|18004.7|0
1709762700000|2024-03-06 22:05:00|18017.8|18005.8|18015|18003|18017.8|18005.8|18014.6|18002.6|0
1709763000000|2024-03-06 22:10:00|18014.6|18002.6|18014.2|18002.2|18016.3|18004.3|18013.4|18001.4|0
1709763300000|2024-03-06 22:15:00|18013.9|18001.9|18015.3|18003.3|18015.3|18003.3|18012.6|18000.6|0
1709763600000|2024-03-06 22:20:00|18015.4|18003.4|18016.6|18004.6|18017.2|18005.2|18015.4|18003.4|0
1709763900000|2024-03-06 22:25:00|18016.8|18004.8|18016.9|18004.9|18017.5|18005.5|18016.8|18004.8|0
1709764200000|2024-03-06 22:30:00|18016.8|18004.8|18024.3|18012.3|18024.3|18012.3|18016.8|18004.8|0
1709764500000|2024-03-06 22:35:00|18024.2|18012.2|18024.5|18012.5|18024.8|18012.8|18024.1|18012.1|0
1709764800000|2024-03-06 22:40:00|18024.7|18012.7|18025.7|18013.7|18026.4|18014.4|18024.4|18012.4|0
1709765100000|2024-03-06 22:45:00|18023.5|18011.5|18024.8|18012.8|18025.7|18013.7|18023.5|18011.5|0
1709765400000|2024-03-06 22:50:00|18024.6|18012.6|18027.6|18015.6|18028.5|18016.5|18024.5|18012.5|0
1709765700000|2024-03-06 22:55:00|18027.5|18015.5|18031|18019|18032.7|18020.7|18027.5|18015.5|0
1709766000000|2024-03-06 23:00:00|18026.3|18014.3|18019.9|18007.9|18027.4|18015.4|18016.3|18004.3|0
1709766300000|2024-03-06 23:05:00|18019.6|18007.6|18026.9|18014.9|18027.5|18015.5|18017.4|18005.4|0
1709766600000|2024-03-06 23:10:00|18026.6|18014.6|18018.4|18006.4|18028.9|18016.9|18018|18006|0
1709766900000|2024-03-06 23:15:00|18018.3|18006.3|18017.1|18005.1|18022.1|18010.1|18016|18004|0
1709767200000|2024-03-06 23:20:00|18017|18005|18018.5|18006.5|18019.1|18007.1|18012.5|18000.5|0
1709767500000|2024-03-06 23:25:00|18018.6|18006.6|18021.9|18009.9|18022.8|18010.8|18017.6|18005.6|0
1709767800000|2024-03-06 23:30:00|18022|18010|18016.8|18004.8|18022|18010|18016.8|18004.8|0
1709768100000|2024-03-06 23:35:00|18016.6|18004.6|18013.4|18001.4|18017.4|18005.4|18013.1|18001.1|0
1709768400000|2024-03-06 23:40:00|18013|18001|18011|17999|18014.4|18002.4|18008.1|17996.1|0
1709768700000|2024-03-06 23:45:00|18011.1|17999.1|18012.4|18000.4|18013.9|18001.9|18009.1|17997.1|0
1709769000000|2024-03-06 23:50:00|18012.5|18000.5|18010.9|17998.9|18016.8|18004.8|18010.6|17998.6|0
1709769300000|2024-03-06 23:55:00|18010.8|17998.8|18000.5|17988.5|18010.9|17998.9|18000.5|17988.5|0
1709769600000|2024-03-07 00:00:00|18000.9|17988.9|18009.4|17997.4|18009.6|17997.6|17999.9|17987.9|0
1709769900000|2024-03-07 00:05:00|18009.1|17997.1|18008.1|17996.1|18010|17998|18003.4|17991.4|0
1709770200000|2024-03-07 00:10:00|18008.3|17996.3|18001.4|17989.4|18008.9|17996.9|18000.9|17988.9|0
1709770500000|2024-03-07 00:15:00|18001.1|17989.1|17995.4|17983.4|18001.1|17989.1|17994.8|17982.8|0
1709770800000|2024-03-07 00:20:00|17996|17984|17983.4|17971.4|17996.5|17984.5|17982.5|17970.5|0
1709771100000|2024-03-07 00:25:00|17983.3|17971.3|17979.1|17967.1|17984.8|17972.8|17977.1|17965.1|0
1709771400000|2024-03-07 00:30:00|17979|17967|17975.5|17963.5|17979|17967|17968.6|17956.6|0
1709771700000|2024-03-07 00:35:00|17975.6|17963.6|17973.4|17961.4|17977.1|17965.1|17970.3|17958.3|0
1709772000000|2024-03-07 00:40:00|17973.5|17961.5|17970.3|17958.3|17975.4|17963.4|17968.6|17956.6|0
1709772300000|2024-03-07 00:45:00|17969.3|17957.3|17964.6|17952.6|17973|17961|17958.6|17946.6|0
1709772600000|2024-03-07 00:50:00|17963.9|17951.9|17974.1|17962.1|17977.9|17965.9|17963.9|17951.9|0
1709772900000|2024-03-07 00:55:00|17974.4|17962.4|17977.1|17965.1|17978.5|17966.5|17970.9|17958.9|0
1709773200000|2024-03-07 01:00:00|17977.4|17965.4|17957.3|17945.3|17977.4|17965.4|17955.5|17943.5|0
1709773500000|2024-03-07 01:05:00|17957.5|17945.5|17951.9|17939.9|17957.5|17945.5|17933.9|17921.9|0
1709773800000|2024-03-07 01:10:00|17951.5|17939.5|17962.9|17950.9|17963|17951|17944.4|17932.4|0
1709774100000|2024-03-07 01:15:00|17962.6|17950.6|17970|17958|17972.4|17960.4|17962|17950|0
1709774400000|2024-03-07 01:20:00|17970.5|17958.5|17971.1|17959.1|17972.3|17960.3|17965.5|17953.5|0
1709774700000|2024-03-07 01:25:00|17970.8|17958.8|17971.5|17959.5|17974.1|17962.1|17969.5|17957.5|0
1709775000000|2024-03-07 01:30:00|17971.3|17959.3|17970.1|17958.1|17977|17965|17966.5|17954.5|0
1709775300000|2024-03-07 01:35:00|17970|17958|17958.6|17946.6|17970|17958|17950.8|17938.8|0
1709775600000|2024-03-07 01:40:00|17958|17946|17963.4|17951.4|17965.4|17953.4|17954.3|17942.3|0
1709775900000|2024-03-07 01:45:00|17963.3|17951.3|17955.6|17943.6|17964.3|17952.3|17954.9|17942.9|0
1709776200000|2024-03-07 01:50:00|17956.1|17944.1|17945.1|17933.1|17962.9|17950.9|17943.3|17931.3|0
1709776500000|2024-03-07 01:55:00|17942.6|17930.6|17941.4|17929.4|17951.6|17939.6|17938.9|17926.9|0
1709776800000|2024-03-07 02:00:00|17941.6|17929.6|17945.4|17933.4|17951.5|17939.5|17941.6|17929.6|0
1709777100000|2024-03-07 02:05:00|17945.3|17933.3|17938.5|17926.5|17945.8|17933.8|17938.3|17926.3|0
1709777400000|2024-03-07 02:10:00|17938.4|17926.4|17938.3|17926.3|17942.6|17930.6|17925.6|17913.6|0
1709777700000|2024-03-07 02:15:00|17938.4|17926.4|17943.8|17931.8|17944.9|17932.9|17938.1|17926.1|0
1709778000000|2024-03-07 02:20:00|17943.5|17931.5|17918.4|17906.4|17944.1|17932.1|17918.1|17906.1|0
1709778300000|2024-03-07 02:25:00|17918.5|17906.5|17920.5|17908.5|17926.4|17914.4|17914.8|17902.8|0
1709778600000|2024-03-07 02:30:00|17920.6|17908.6|17920.1|17908.1|17926.5|17914.5|17918.9|17906.9|0
1709778900000|2024-03-07 02:35:00|17920|17908|17922.8|17910.8|17926.8|17914.8|17919.9|17907.9|0
1709779200000|2024-03-07 02:40:00|17922.9|17910.9|17925.5|17913.5|17928.3|17916.3|17922.1|17910.1|0
1709779500000|2024-03-07 02:45:00|17925.3|17913.3|17929.1|17917.1|17931.3|17919.3|17924.8|17912.8|0
1709779800000|2024-03-07 02:50:00|17928.6|17916.6|17926.9|17914.9|17931.9|17919.9|17926.8|17914.8|0
1709780100000|2024-03-07 02:55:00|17926.8|17914.8|17929.3|17917.3|17930.8|17918.8|17925.8|17913.8|0
1709780400000|2024-03-07 03:00:00|17929|17917|17929.1|17917.1|17934.1|17922.1|17925.8|17913.8|0
1709780700000|2024-03-07 03:05:00|17929|17917|17928|17916|17933.9|17921.9|17925.9|17913.9|0
1709781000000|2024-03-07 03:10:00|17928.1|17916.1|17935.6|17923.6|17938.1|17926.1|17928|17916|0
1709781300000|2024-03-07 03:15:00|17935.1|17923.1|17934.4|17922.4|17937.8|17925.8|17932.5|17920.5|0
1709781600000|2024-03-07 03:20:00|17933.9|17921.9|17927.4|17915.4|17934|17922|17926.1|17914.1|0
1709781900000|2024-03-07 03:25:00|17927.1|17915.1|17931.4|17919.4|17932.8|17920.8|17926.8|17914.8|0
1709782200000|2024-03-07 03:30:00|17931.5|17919.5|17934.6|17922.6|17935.5|17923.5|17931.4|17919.4|0
1709782500000|2024-03-07 03:35:00|17934.8|17922.8|17934.9|17922.9|17935.6|17923.6|17929.1|17917.1|0
1709782800000|2024-03-07 03:40:00|17935|17923|17943.1|17931.1|17943.9|17931.9|17935|17923|0
1709783100000|2024-03-07 03:45:00|17942.6|17930.6|17944.3|17932.3|17945|17933|17938.1|17926.1|0
1709783400000|2024-03-07 03:50:00|17944.4|17932.4|17949.8|17937.8|17953.8|17941.8|17944.1|17932.1|0
1709783700000|2024-03-07 03:55:00|17949.9|17937.9|17954.1|17942.1|17957.6|17945.6|17949.8|17937.8|0
1709784000000|2024-03-07 04:00:00|17954.3|17942.3|17952.5|17940.5|17962.1|17950.1|17952|17940|0
1709784300000|2024-03-07 04:05:00|17952.4|17940.4|17943.5|17931.5|17952.4|17940.4|17943.5|17931.5|0
1709784600000|2024-03-07 04:10:00|17942.5|17930.5|17942.4|17930.4|17943.8|17931.8|17939.1|17927.1|0
1709784900000|2024-03-07 04:15:00|17942.1|17930.1|17945.6|17933.6|17947.3|17935.3|17942.1|17930.1|0
1709785200000|2024-03-07 04:20:00|17945.9|17933.9|17947.8|17935.8|17948.3|17936.3|17944.3|17932.3|0
1709785500000|2024-03-07 04:25:00|17947.9|17935.9|17953|17941|17953.1|17941.1|17946.3|17934.3|0
1709785800000|2024-03-07 04:30:00|17953.3|17941.3|17950.1|17938.1|17954.5|17942.5|17949.8|17937.8|0
1709786100000|2024-03-07 04:35:00|17950|17938|17951.4|17939.4|17952.5|17940.5|17947.5|17935.5|0
1709786400000|2024-03-07 04:40:00|17951.5|17939.5|17954.5|17942.5|17957.3|17945.3|17951.5|17939.5|0
1709786700000|2024-03-07 04:45:00|17954.3|17942.3|17956.3|17944.3|17957.5|17945.5|17952.3|17940.3|0
1709787000000|2024-03-07 04:50:00|17956.5|17944.5|17955.9|17943.9|17958.5|17946.5|17955.6|17943.6|0
1709787300000|2024-03-07 04:55:00|17955.5|17943.5|17954.8|17942.8|17957.9|17945.9|17954.8|17942.8|0
1709787600000|2024-03-07 05:00:00|17954.9|17942.9|17957.3|17945.3|17959.3|17947.3|17954.4|17942.4|0
1709787900000|2024-03-07 05:05:00|17957.4|17945.4|17962.2|17950.2|17966.8|17954.8|17954.8|17942.8|0
1709788200000|2024-03-07 05:10:00|17961.6|17949.6|17969.9|17957.9|17969.9|17957.9|17961.1|17949.1|0
1709788500000|2024-03-07 05:15:00|17970.1|17958.1|17971.8|17959.8|17972.2|17960.2|17967.6|17955.6|0
1709788800000|2024-03-07 05:20:00|17971.7|17959.7|17971.1|17959.1|17976.8|17964.8|17969.6|17957.6|0
1709789100000|2024-03-07 05:25:00|17970.2|17958.2|17967.9|17955.9|17970.3|17958.3|17967.1|17955.1|0
1709789400000|2024-03-07 05:30:00|17967.1|17955.1|17964.8|17952.8|17971.8|17959.8|17964.3|17952.3|0
1709789700000|2024-03-07 05:35:00|17964.3|17952.3|17963.8|17951.8|17966.7|17954.7|17959.9|17947.9|0
1709790000000|2024-03-07 05:40:00|17963.9|17951.9|17965.3|17953.3|17968.3|17956.3|17963.4|17951.4|0
1709790300000|2024-03-07 05:45:00|17965.4|17953.4|17965.3|17953.3|17966.3|17954.3|17961.1|17949.1|0
1709790600000|2024-03-07 05:50:00|17965.4|17953.4|17962.9|17950.9|17966.4|17954.4|17958.6|17946.6|0
1709790900000|2024-03-07 05:55:00|17962.7|17950.7|17965.4|17953.4|17969.3|17957.3|17962.4|17950.4|0
1709791200000|2024-03-07 06:00:00|17966.4|17954.4|17966.6|17954.6|17968.3|17956.3|17959.7|17947.7|0
1709791500000|2024-03-07 06:05:00|17966.4|17954.4|17965.9|17953.9|17968.8|17956.8|17964.9|17952.9|0
1709791800000|2024-03-07 06:10:00|17965.7|17953.7|17963.8|17951.8|17965.7|17953.7|17957.2|17945.2|0
1709792100000|2024-03-07 06:15:00|17963.9|17951.9|17962.4|17950.4|17964.2|17952.2|17961.1|17949.1|0
1709792400000|2024-03-07 06:20:00|17962.6|17950.6|17974.4|17962.4|17974.4|17962.4|17961.9|17949.9|0
1709792700000|2024-03-07 06:25:00|17974.8|17962.8|17975.9|17963.9|17977.1|17965.1|17970.7|17958.7|0
1709793000000|2024-03-07 06:30:00|17976.1|17964.1|17975.1|17963.1|17977.4|17965.4|17973.2|17961.2|0
1709793300000|2024-03-07 06:35:00|17975.2|17963.2|17971.7|17959.7|17976.2|17964.2|17970.3|17958.3|0
1709793600000|2024-03-07 06:40:00|17971.6|17959.6|17962.2|17950.2|17974.2|17962.2|17961.6|17949.6|0
1709793900000|2024-03-07 06:45:00|17961.8|17949.8|17958.4|17946.4|17963.6|17951.6|17955.2|17943.2|0
1709794200000|2024-03-07 06:50:00|17958.3|17946.3|17944.2|17932.2|17959.2|17947.2|17944.2|17932.2|0
1709794500000|2024-03-07 06:55:00|17943.7|17931.7|17946.6|17934.6|17951.6|17939.6|17939.1|17927.1|0
1709794800000|2024-03-07 07:00:00|17945.3|17933.3|17934.1|17922.1|17947.6|17935.6|17931.7|17919.7|0
1709795100000|2024-03-07 07:05:00|17934.2|17922.2|17934.9|17922.9|17937.2|17925.2|17929.2|17917.2|0
1709795400000|2024-03-07 07:10:00|17934.8|17922.8|17935.1|17923.1|17936.8|17924.8|17931.3|17919.3|0
1709795700000|2024-03-07 07:15:00|17934.7|17922.7|17933.4|17921.4|17934.7|17922.7|17926.4|17914.4|0
1709796000000|2024-03-07 07:20:00|17933.9|17921.9|17935.8|17923.8|17935.9|17923.9|17928.2|17916.2|0
1709796300000|2024-03-07 07:25:00|17935.6|17923.6|17928.9|17916.9|17935.6|17923.6|17928.2|17916.2|0
1709796600000|2024-03-07 07:30:00|17928.8|17916.8|17932.6|17920.6|17935.1|17923.1|17928.2|17916.2|0
1709796900000|2024-03-07 07:35:00|17933.4|17921.4|17931.7|17919.7|17939.4|17927.4|17923.1|17911.1|0
1709797200000|2024-03-07 07:40:00|17931.2|17919.2|17937.9|17925.9|17941.4|17929.4|17929.8|17917.8|0
1709797500000|2024-03-07 07:45:00|17936.4|17924.4|17940.4|17928.4|17940.4|17928.4|17935.8|17923.8|0
1709797800000|2024-03-07 07:50:00|17940.6|17928.6|17949.2|17937.2|17950.6|17938.6|17940.1|17928.1|0
1709798100000|2024-03-07 07:55:00|17948.4|17936.4|17935.1|17923.1|17950.7|17938.7|17933.9|17921.9|0
1709798400000|2024-03-07 08:00:00|17935.4|17923.4|17946.7|17934.7|17950.3|17938.3|17934.2|17922.2|0
1709798700000|2024-03-07 08:05:00|17946.4|17934.4|17934.3|17922.3|17955.6|17943.6|17934.3|17922.3|0
1709799000000|2024-03-07 08:10:00|17932.1|17920.1|17917.1|17905.1|17933.1|17921.1|17902.1|17890.1|0
1709799300000|2024-03-07 08:15:00|17916.8|17904.8|17930.6|17918.6|17934.6|17922.6|17916.1|17904.1|0
1709799600000|2024-03-07 08:20:00|17930.1|17918.1|17953.9|17941.9|17955.3|17943.3|17930.1|17918.1|0
1709799900000|2024-03-07 08:25:00|17954.8|17942.8|17956.7|17944.7|17965.9|17953.9|17952.4|17940.4|0
1709800200000|2024-03-07 08:30:00|17958.1|17946.1|17955.2|17943.2|17962.7|17950.7|17953.6|17941.6|0
1709800500000|2024-03-07 08:35:00|17955.4|17943.4|17961.9|17949.9|17967.6|17955.6|17954.7|17942.7|0
1709800800000|2024-03-07 08:40:00|17962.2|17950.2|17962.9|17950.9|17964.7|17952.7|17955.2|17943.2|0
1709801100000|2024-03-07 08:45:00|17962.4|17950.4|17963.6|17951.6|17968.7|17956.7|17959.2|17947.2|0
1709801400000|2024-03-07 08:50:00|17963.9|17951.9|17961.6|17949.6|17965.3|17953.3|17959.7|17947.7|0
1709801700000|2024-03-07 08:55:00|17961.4|17949.4|17962.7|17950.7|17964.6|17952.6|17952.8|17940.8|0
1709802000000|2024-03-07 09:00:00|17964.3|17952.3|17981.9|17969.9|17986.6|17974.6|17960.2|17948.2|0
1709802300000|2024-03-07 09:05:00|17981.7|17969.7|17983.8|17971.8|17986.7|17974.7|17981.7|17969.7|0
1709802600000|2024-03-07 09:10:00|17983.3|17971.3|17994.6|17982.6|18000.1|17988.1|17982.8|17970.8|0
1709802900000|2024-03-07 09:15:00|17994.7|17982.7|18011.8|17999.8|18015.9|18003.9|17994.7|17982.7|0
1709803200000|2024-03-07 09:20:00|18014.3|18002.3|18031.2|18019.2|18035.3|18023.3|18014.3|18002.3|0
1709803500000|2024-03-07 09:25:00|18031.3|18019.3|18053.2|18041.2|18053.2|18041.2|18030.8|18018.8|0
1709803800000|2024-03-07 09:30:00|18052.7|18040.7|18040.9|18028.9|18055.3|18043.3|18040.6|18028.6|0
1709804100000|2024-03-07 09:35:00|18040.8|18028.8|18044.9|18032.9|18049.3|18037.3|18040.2|18028.2|0
1709804400000|2024-03-07 09:40:00|18044.8|18032.8|18048.4|18036.4|18049.7|18037.7|18042.6|18030.6|0
1709804700000|2024-03-07 09:45:00|18047.8|18035.8|18043.4|18031.4|18051.1|18039.1|18043.4|18031.4|0
1709805000000|2024-03-07 09:50:00|18043.6|18031.6|18049.2|18037.2|18061.8|18049.8|18043.6|18031.6|0
1709805300000|2024-03-07 09:55:00|18048.2|18036.2|18055.2|18043.2|18055.6|18043.6|18047.9|18035.9|0
1709805600000|2024-03-07 10:00:00|18057.6|18045.6|18063.1|18051.1|18068.4|18056.4|18057.6|18045.6|0
1709805900000|2024-03-07 10:05:00|18062.8|18050.8|18065.9|18053.9|18069.7|18057.7|18062.8|18050.8|0
1709806200000|2024-03-07 10:10:00|18066.1|18054.1|18071.9|18059.9|18075.6|18063.6|18064.9|18052.9|0
1709806500000|2024-03-07 10:15:00|18071.8|18059.8|18075.2|18063.2|18076.7|18064.7|18068.4|18056.4|0
1709806800000|2024-03-07 10:20:00|18074.9|18062.9|18076.3|18064.3|18079.4|18067.4|18069.9|18057.9|0
1709807100000|2024-03-07 10:25:00|18076.4|18064.4|18073.4|18061.4|18076.4|18064.4|18068.9|18056.9|0
1709807400000|2024-03-07 10:30:00|18074.4|18062.4|18073.7|18061.7|18076.7|18064.7|18070.4|18058.4|0
1709807700000|2024-03-07 10:35:00|18074.1|18062.1|18079.1|18067.1|18079.8|18067.8|18072.8|18060.8|0
1709808000000|2024-03-07 10:40:00|18078.3|18066.3|18089.1|18077.1|18090.6|18078.6|18077.2|18065.2|0
1709808300000|2024-03-07 10:45:00|18089.7|18077.7|18090.9|18078.9|18101.1|18089.1|18089.1|18077.1|0
1709808600000|2024-03-07 10:50:00|18090.4|18078.4|18099.3|18087.3|18100.7|18088.7|18090.4|18078.4|0
1709808900000|2024-03-07 10:55:00|18099.7|18087.7|18104.4|18092.4|18106.9|18094.9|18099.7|18087.7|0
1709809200000|2024-03-07 11:00:00|18103.9|18091.9|18107.9|18095.9|18109.8|18097.8|18097.3|18085.3|0
1709809500000|2024-03-07 11:05:00|18108.6|18096.6|18106.9|18094.9|18111.1|18099.1|18102.3|18090.3|0
1709809800000|2024-03-07 11:10:00|18107.2|18095.2|18098.9|18086.9|18107.6|18095.6|18097.7|18085.7|0
1709810100000|2024-03-07 11:15:00|18098.3|18086.3|18084.9|18072.9|18099.3|18087.3|18084.9|18072.9|0
1709810400000|2024-03-07 11:20:00|18083.3|18071.3|18086.9|18074.9|18088.6|18076.6|18081.4|18069.4|0
1709810700000|2024-03-07 11:25:00|18089.1|18077.1|18086.6|18074.6|18092.8|18080.8|18084.9|18072.9|0
1709811000000|2024-03-07 11:30:00|18088.9|18076.9|18092.4|18080.4|18095.6|18083.6|18085.4|18073.4|0
1709811300000|2024-03-07 11:35:00|18092.2|18080.2|18100.7|18088.7|18101.9|18089.9|18087.1|18075.1|0
1709811600000|2024-03-07 11:40:00|18100.8|18088.8|18103.8|18091.8|18106.2|18094.2|18100.4|18088.4|0
1709811900000|2024-03-07 11:45:00|18103.9|18091.9|18105.7|18093.7|18108.6|18096.6|18100.3|18088.3|0
1709812200000|2024-03-07 11:50:00|18105.4|18093.4|18098.2|18086.2|18106.9|18094.9|18095.8|18083.8|0
1709812500000|2024-03-07 11:55:00|18097.9|18085.9|18095.8|18083.8|18097.9|18085.9|18091.3|18079.3|0
1709812800000|2024-03-07 12:00:00|18094.8|18082.8|18098.7|18086.7|18105.6|18093.6|18091.3|18079.3|0
1709813100000|2024-03-07 12:05:00|18098.6|18086.6|18093.4|18081.4|18102.9|18090.9|18093.4|18081.4|0
1709813400000|2024-03-07 12:10:00|18093.3|18081.3|18102.7|18090.7|18104.2|18092.2|18090.9|18078.9|0
1709813700000|2024-03-07 12:15:00|18103.1|18091.1|18101.8|18089.8|18103.1|18091.1|18095.8|18083.8|0
1709814000000|2024-03-07 12:20:00|18102.2|18090.2|18119.4|18107.4|18121.7|18109.7|18100.4|18088.4|0
1709814300000|2024-03-07 12:25:00|18118.4|18106.4|18113.8|18101.8|18119.2|18107.2|18106.1|18094.1|0
1709814600000|2024-03-07 12:30:00|18113.9|18101.9|18114.8|18102.8|18116.6|18104.6|18107.9|18095.9|0
1709814900000|2024-03-07 12:35:00|18114.6|18102.6|18113.7|18101.7|18114.6|18102.6|18107.6|18095.6|0
1709815200000|2024-03-07 12:40:00|18113.6|18101.6|18108.4|18096.4|18114.1|18102.1|18101.7|18089.7|0
1709815500000|2024-03-07 12:45:00|18108.6|18096.6|18112.6|18100.6|18113.3|18101.3|18105.7|18093.7|0
1709815800000|2024-03-07 12:50:00|18112.4|18100.4|18103.8|18091.8|18113.1|18101.1|18102.3|18090.3|0
1709816100000|2024-03-07 12:55:00|18103.4|18091.4|18105.9|18093.9|18107.3|18095.3|18099.4|18087.4|0
1709816400000|2024-03-07 13:00:00|18106.4|18094.4|18101.6|18089.6|18109.6|18097.6|18099.6|18087.6|0
1709816700000|2024-03-07 13:05:00|18100.4|18088.4|18099.1|18087.1|18100.7|18088.7|18091.4|18079.4|0
1709817000000|2024-03-07 13:10:00|18099.4|18087.4|18104.2|18092.2|18106.3|18094.3|18098.7|18086.7|0
1709817300000|2024-03-07 13:15:00|18104.3|18092.3|18131.1|18119.1|18132.9|18120.9|18104.3|18092.3|0
1709817600000|2024-03-07 13:20:00|18131.4|18119.4|18124.8|18112.8|18131.4|18119.4|18119.8|18107.8|0
1709817900000|2024-03-07 13:25:00|18125.6|18113.6|18124.2|18112.2|18127.3|18115.3|18124.2|18112.2|0
1709818200000|2024-03-07 13:30:00|18123.9|18111.9|18136.6|18124.6|18143.1|18131.1|18121.9|18109.9|0
1709818500000|2024-03-07 13:35:00|18137.3|18125.3|18133.3|18121.3|18143.2|18131.2|18132.1|18120.1|0
1709818800000|2024-03-07 13:40:00|18133.2|18121.2|18144.3|18132.3|18144.8|18132.8|18124.1|18112.1|0
1709819100000|2024-03-07 13:45:00|18145.3|18133.3|18136.6|18124.6|18147.6|18135.6|18136.6|18124.6|0
1709819400000|2024-03-07 13:50:00|18136.9|18124.9|18134.9|18122.9|18142.1|18130.1|18132.1|18120.1|0
1709819700000|2024-03-07 13:55:00|18134.6|18122.6|18138.3|18126.3|18140.8|18128.8|18134.6|18122.6|0
1709820000000|2024-03-07 14:00:00|18137.9|18125.9|18127.8|18115.8|18141.4|18129.4|18124.6|18112.6|0
1709820300000|2024-03-07 14:05:00|18127.6|18115.6|18132.8|18120.8|18138.1|18126.1|18127.3|18115.3|0
1709820600000|2024-03-07 14:10:00|18133.6|18121.6|18140.1|18128.1|18141.7|18129.7|18128.1|18116.1|0
1709820900000|2024-03-07 14:15:00|18139.4|18127.4|18160.1|18148.1|18163.3|18151.3|18138.3|18126.3|0
1709821200000|2024-03-07 14:20:00|18160.8|18148.8|18157.8|18145.8|18168.3|18156.3|18157.8|18145.8|0
1709821500000|2024-03-07 14:25:00|18153.7|18141.7|18168.2|18156.2|18173.3|18161.3|18151.1|18139.1|0
1709821800000|2024-03-07 14:30:00|18168.1|18156.1|18176.7|18164.7|18178.1|18166.1|18152.6|18140.6|0
1709822100000|2024-03-07 14:35:00|18179.8|18167.8|18196.1|18184.1|18210.3|18198.3|18179.8|18167.8|0
1709822400000|2024-03-07 14:40:00|18197.3|18185.3|18150.4|18138.4|18199.6|18187.6|18150.1|18138.1|0
1709822700000|2024-03-07 14:45:00|18149.3|18137.3|18145.2|18133.2|18151.1|18139.1|18106.1|18094.1|0
1709823000000|2024-03-07 14:50:00|18143.3|18131.3|18179.6|18167.6|18186.4|18174.4|18135.2|18123.2|0
1709823300000|2024-03-07 14:55:00|18179.2|18167.2|18176.2|18164.2|18198.2|18186.2|18167.7|18155.7|0
1709823600000|2024-03-07 15:00:00|18177.7|18165.7|18178.3|18166.3|18183.2|18171.2|18161.7|18149.7|0
1709823900000|2024-03-07 15:05:00|18175.6|18163.6|18174.8|18162.8|18192.3|18180.3|18160.4|18148.4|0
1709824200000|2024-03-07 15:10:00|18174.3|18162.3|18196.4|18184.4|18201.1|18189.1|18174.3|18162.3|0
1709824500000|2024-03-07 15:15:00|18198.2|18186.2|18201.9|18189.9|18218.3|18206.3|18194.6|18182.6|0
1709824800000|2024-03-07 15:20:00|18201.4|18189.4|18212.2|18200.2|18218.3|18206.3|18195.7|18183.7|0
1709825100000|2024-03-07 15:25:00|18212.9|18200.9|18222.7|18210.7|18223.9|18211.9|18209.4|18197.4|0
1709825400000|2024-03-07 15:30:00|18223.2|18211.2|18220.2|18208.2|18226.9|18214.9|18204.4|18192.4|0
1709825700000|2024-03-07 15:35:00|18220.4|18208.4|18238.4|18226.4|18239.7|18227.7|18211.9|18199.9|0
1709826000000|2024-03-07 15:40:00|18237.9|18225.9|18248.9|18236.9|18253.7|18241.7|18234.7|18222.7|0
1709826300000|2024-03-07 15:45:00|18250.4|18238.4|18257.2|18245.2|18267.7|18255.7|18247.7|18235.7|0
1709826600000|2024-03-07 15:50:00|18258.2|18246.2|18228.4|18216.4|18258.2|18246.2|18226.9|18214.9|0
1709826900000|2024-03-07 15:55:00|18228.3|18216.3|18236.9|18224.9|18240.4|18228.4|18221.3|18209.3|0
1709827200000|2024-03-07 16:00:00|18236.1|18224.1|18241.6|18229.6|18244.9|18232.9|18227.4|18215.4|0
1709827500000|2024-03-07 16:05:00|18241.9|18229.9|18249.4|18237.4|18255.3|18243.3|18236.7|18224.7|0
1709827800000|2024-03-07 16:10:00|18249.6|18237.6|18249.6|18237.6|18258.6|18246.6|18241.9|18229.9|0
1709828100000|2024-03-07 16:15:00|18249.2|18237.2|18251.9|18239.9|18254.9|18242.9|18240.7|18228.7|0
1709828400000|2024-03-07 16:20:00|18252.9|18240.9|18271.3|18259.3|18272.7|18260.7|18249.9|18237.9|0
1709828700000|2024-03-07 16:25:00|18271.1|18259.1|18272.4|18260.4|18277.7|18265.7|18266.9|18254.9|0
1709829000000|2024-03-07 16:30:00|18272.3|18260.3|18258.4|18246.4|18272.3|18260.3|18251.1|18239.1|0
1709829300000|2024-03-07 16:35:00|18258.8|18246.8|18268.9|18256.9|18270.6|18258.6|18247.2|18235.2|0
1709829600000|2024-03-07 16:40:00|18268.7|18256.7|18274.2|18262.2|18279.2|18267.2|18265.6|18253.6|0
1709829900000|2024-03-07 16:45:00|18274.7|18262.7|18266.7|18254.7|18277|18265|18258|18246|0
1709830200000|2024-03-07 16:50:00|18266.9|18254.9|18271.7|18259.7|18274.2|18262.2|18265.4|18253.4|0
1709830500000|2024-03-07 16:55:00|18272.4|18260.4|18286.6|18274.6|18290.7|18278.7|18271.5|18259.5|0
1709830800000|2024-03-07 17:00:00|18285.9|18273.9|18289|18277|18290.2|18278.2|18276.1|18264.1|0
1709831100000|2024-03-07 17:05:00|18289.2|18277.2|18296.1|18284.1|18296.1|18284.1|18282.1|18270.1|0
1709831400000|2024-03-07 17:10:00|18295.2|18283.2|18294|18282|18304|18292|18292.7|18280.7|0
1709831700000|2024-03-07 17:15:00|18294.5|18282.5|18305.5|18293.5|18310|18298|18294.5|18282.5|0
1709832000000|2024-03-07 17:20:00|18305.2|18293.2|18298.5|18286.5|18312.7|18300.7|18288.5|18276.5|0
1709832300000|2024-03-07 17:25:00|18299.1|18287.1|18292.1|18280.1|18305.2|18293.2|18292.1|18280.1|0
1709832600000|2024-03-07 17:30:00|18291.2|18279.2|18288.7|18276.7|18292|18280|18281|18269|0
1709832900000|2024-03-07 17:35:00|18288.1|18276.1|18294.6|18282.6|18301|18289|18286.4|18274.4|0
1709833200000|2024-03-07 17:40:00|18293.7|18281.7|18290.4|18278.4|18294.4|18282.4|18271.2|18259.2|0
1709833500000|2024-03-07 17:45:00|18290.7|18278.7|18286.1|18274.1|18296.2|18284.2|18284|18272|0
1709833800000|2024-03-07 17:50:00|18286.7|18274.7|18290.4|18278.4|18297.1|18285.1|18282.2|18270.2|0
1709834100000|2024-03-07 17:55:00|18290.6|18278.6|18294|18282|18294.4|18282.4|18282.2|18270.2|0
1709834400000|2024-03-07 18:00:00|18293.5|18281.5|18291.2|18279.2|18300.6|18288.6|18291.2|18279.2|0
1709834700000|2024-03-07 18:05:00|18292.1|18280.1|18297.7|18285.7|18300.1|18288.1|18276.9|18264.9|0
1709835000000|2024-03-07 18:10:00|18298.4|18286.4|18295.2|18283.2|18305.4|18293.4|18289.7|18277.7|0
1709835300000|2024-03-07 18:15:00|18295.1|18283.1|18303.4|18291.4|18306.1|18294.1|18294.6|18282.6|0
1709835600000|2024-03-07 18:20:00|18303.2|18291.2|18306.6|18294.6|18308.7|18296.7|18297.2|18285.2|0
1709835900000|2024-03-07 18:25:00|18306.1|18294.1|18312.2|18300.2|18312.4|18300.4|18299.4|18287.4|0
1709836200000|2024-03-07 18:30:00|18313|18301|18319.5|18307.5|18320.4|18308.4|18305.7|18293.7|0
1709836500000|2024-03-07 18:35:00|18320.4|18308.4|18328.5|18316.5|18329.6|18317.6|18317.2|18305.2|0
1709836800000|2024-03-07 18:40:00|18329.1|18317.1|18328.1|18316.1|18329.1|18317.1|18319.1|18307.1|0
1709837100000|2024-03-07 18:45:00|18328|18316|18333.5|18321.5|18336.1|18324.1|18324.7|18312.7|0
1709837400000|2024-03-07 18:50:00|18334.1|18322.1|18339.5|18327.5|18339.6|18327.6|18332.7|18320.7|0
1709837700000|2024-03-07 18:55:00|18339.9|18327.9|18338.5|18326.5|18344.1|18332.1|18335.4|18323.4|0
1709838000000|2024-03-07 19:00:00|18338.9|18326.9|18341.1|18329.1|18342.9|18330.9|18323.1|18311.1|0
1709838300000|2024-03-07 19:05:00|18341.5|18329.5|18325.1|18313.1|18341.9|18329.9|18321.2|18309.2|0
1709838600000|2024-03-07 19:10:00|18324.6|18312.6|18334.5|18322.5|18337.6|18325.6|18324.6|18312.6|0
1709838900000|2024-03-07 19:15:00|18335.1|18323.1|18330.4|18318.4|18339.2|18327.2|18318.1|18306.1|0
1709839200000|2024-03-07 19:20:00|18331.3|18319.3|18324.2|18312.2|18331.5|18319.5|18319.8|18307.8|0
1709839500000|2024-03-07 19:25:00|18323.9|18311.9|18327|18315|18329.8|18317.8|18321.9|18309.9|0
1709839800000|2024-03-07 19:30:00|18326.3|18314.3|18331.3|18319.3|18333.7|18321.7|18323.9|18311.9|0
1709840100000|2024-03-07 19:35:00|18331|18319|18335.8|18323.8|18335.8|18323.8|18328.8|18316.8|0
1709840400000|2024-03-07 19:40:00|18336.8|18324.8|18331.4|18319.4|18338.9|18326.9|18327.5|18315.5|0
1709840700000|2024-03-07 19:45:00|18331.5|18319.5|18338.3|18326.3|18340.8|18328.8|18328.9|18316.9|0
1709841000000|2024-03-07 19:50:00|18337|18325|18339.3|18327.3|18342.2|18330.2|18335.5|18323.5|0
1709841300000|2024-03-07 19:55:00|18338.9|18326.9|18313|18301|18340.5|18328.5|18308.7|18296.7|0
1709841600000|2024-03-07 20:00:00|18312.9|18300.9|18298.8|18286.8|18312.9|18300.9|18275.2|18263.2|0
1709841900000|2024-03-07 20:05:00|18298.7|18286.7|18293.4|18281.4|18308.5|18296.5|18286.3|18274.3|0
1709842200000|2024-03-07 20:10:00|18292.5|18280.5|18302.8|18290.8|18305.9|18293.9|18283|18271|0
1709842500000|2024-03-07 20:15:00|18303|18291|18296|18284|18305.4|18293.4|18288.3|18276.3|0
1709842800000|2024-03-07 20:20:00|18295.7|18283.7|18289.5|18277.5|18295.7|18283.7|18281.3|18269.3|0
1709843100000|2024-03-07 20:25:00|18289|18277|18289.4|18277.4|18295.9|18283.9|18285.7|18273.7|0
1709843400000|2024-03-07 20:30:00|18289.8|18277.8|18301.8|18289.8|18303.4|18291.4|18287.8|18275.8|0
1709843700000|2024-03-07 20:35:00|18301|18289|18306.8|18294.8|18307.5|18295.5|18296.7|18284.7|0
1709844000000|2024-03-07 20:40:00|18305.3|18293.3|18317.6|18305.6|18319.6|18307.6|18304.7|18292.7|0
1709844300000|2024-03-07 20:45:00|18317|18305|18298.5|18286.5|18319.2|18307.2|18296.6|18284.6|0
1709844600000|2024-03-07 20:50:00|18300.6|18288.6|18316.8|18304.8|18317.1|18305.1|18290.3|18278.3|0
1709844900000|2024-03-07 20:55:00|18322.8|18310.8|18296.5|18284.5|18325.2|18313.2|18293.6|18281.6|0
1709845200000|2024-03-07 21:00:00|18295|18283|18277.8|18265.8|18296.7|18284.7|18266.3|18254.3|0
1709845500000|2024-03-07 21:05:00|18276.3|18264.3|18247.3|18235.3|18276.3|18264.3|18232.7|18220.7|0
1709845800000|2024-03-07 21:10:00|18247|18235|18250|18238|18253.1|18241.1|18241.8|18229.8|0
1709846100000|2024-03-07 21:15:00|18238.1|18226.1|18205.8|18193.8|18256|18244|18146|18134|0
1709846400000|2024-03-07 21:20:00|18205.1|18193.1|18189.2|18177.2|18221.2|18209.2|18184.5|18172.5|0
1709846700000|2024-03-07 21:25:00|18189.5|18177.5|18216.7|18204.7|18217.8|18205.8|18186|18174|0
1709847000000|2024-03-07 21:30:00|18217|18205|18203|18191|18219.6|18207.6|18199.2|18187.2|0
1709847300000|2024-03-07 21:35:00|18203.2|18191.2|18229.6|18217.6|18233.7|18221.7|18192.2|18180.2|0
1709847600000|2024-03-07 21:40:00|18228.1|18216.1|18224|18212|18238.8|18226.8|18220|18208|0
1709847900000|2024-03-07 21:45:00|18224.1|18212.1|18224.8|18212.8|18231.8|18219.8|18218|18206|0
1709848200000|2024-03-07 21:50:00|18224.7|18212.7|18241.5|18229.5|18246.7|18234.7|18223.5|18211.5|0
1709848500000|2024-03-07 21:55:00|18241|18229|18241|18229|18247.5|18235.5|18236.8|18224.8|0
1709848800000|2024-03-07 22:00:00|18240.2|18228.2|18237|18225|18240.2|18228.2|18236.5|18224.5|0
1709849100000|2024-03-07 22:05:00|18237.1|18225.1|18236.6|18224.6|18237.4|18225.4|18236.4|18224.4|0
1709849400000|2024-03-07 22:10:00|18236.8|18224.8|18235.9|18223.9|18237.4|18225.4|18235.5|18223.5|0
1709849700000|2024-03-07 22:15:00|18235.8|18223.8|18239.2|18227.2|18239.8|18227.8|18235.5|18223.5|0
1709850000000|2024-03-07 22:20:00|18239.3|18227.3|18241.7|18229.7|18241.9|18229.9|18239.2|18227.2|0
1709850300000|2024-03-07 22:25:00|18241.9|18229.9|18246|18234|18246|18234|18241.3|18229.3|0
1709850600000|2024-03-07 22:30:00|18246.3|18234.3|18263.1|18251.1|18264.5|18252.5|18246.3|18234.3|0
1709850900000|2024-03-07 22:35:00|18263.2|18251.2|18276.4|18264.4|18278.7|18266.7|18261.4|18249.4|0
1709851200000|2024-03-07 22:40:00|18276.6|18264.6|18259.5|18247.5|18277.2|18265.2|18259.5|18247.5|0
1709851500000|2024-03-07 22:45:00|18258.9|18246.9|18259.4|18247.4|18262.2|18250.2|18258|18246|0
1709851800000|2024-03-07 22:50:00|18259.3|18247.3|18258.9|18246.9|18261.5|18249.5|18258|18246|0
1709852100000|2024-03-07 22:55:00|18259|18247|18261.9|18249.9|18262.5|18250.5|18259|18247|0
1709852400000|2024-03-07 23:00:00|18274.8|18262.8|18249.9|18237.9|18276.3|18264.3|18244.3|18232.3|0
1709852700000|2024-03-07 23:05:00|18249.8|18237.8|18247.6|18235.6|18265.8|18253.8|18246.6|18234.6|0
1709853000000|2024-03-07 23:10:00|18248.9|18236.9|18249.1|18237.1|18255.4|18243.4|18244.3|18232.3|0
1709853300000|2024-03-07 23:15:00|18248.9|18236.9|18253.9|18241.9|18256.3|18244.3|18246.8|18234.8|0
1709853600000|2024-03-07 23:20:00|18253.2|18241.2|18259.2|18247.2|18265.8|18253.8|18253.2|18241.2|0
1709853900000|2024-03-07 23:25:00|18259.8|18247.8|18252.2|18240.2|18264.6|18252.6|18251.4|18239.4|0
1709854200000|2024-03-07 23:30:00|18251.6|18239.6|18253.8|18241.8|18255.6|18243.6|18251.3|18239.3|0
1709854500000|2024-03-07 23:35:00|18253.7|18241.7|18249.7|18237.7|18254.2|18242.2|18249.1|18237.1|0
1709854800000|2024-03-07 23:40:00|18249.4|18237.4|18253.3|18241.3|18254.9|18242.9|18249.3|18237.3|0
1709855100000|2024-03-07 23:45:00|18253.2|18241.2|18254.8|18242.8|18255.2|18243.2|18251.2|18239.2|0
1709855400000|2024-03-07 23:50:00|18254.9|18242.9|18250.8|18238.8|18255.7|18243.7|18248.6|18236.6|0
1709855700000|2024-03-07 23:55:00|18250.7|18238.7|18254.2|18242.2|18254.4|18242.4|18246.1|18234.1|0
1709769600000|2024-03-07 00:00:00|18000.9|17988.9|18009.4|17997.4|18009.6|17997.6|17999.9|17987.9|0
1709769900000|2024-03-07 00:05:00|18009.1|17997.1|18008.1|17996.1|18010|17998|18003.4|17991.4|0
1709770200000|2024-03-07 00:10:00|18008.3|17996.3|18001.4|17989.4|18008.9|17996.9|18000.9|17988.9|0
1709770500000|2024-03-07 00:15:00|18001.1|17989.1|17995.4|17983.4|18001.1|17989.1|17994.8|17982.8|0
1709770800000|2024-03-07 00:20:00|17996|17984|17983.4|17971.4|17996.5|17984.5|17982.5|17970.5|0
1709771100000|2024-03-07 00:25:00|17983.3|17971.3|17979.1|17967.1|17984.8|17972.8|17977.1|17965.1|0
1709771400000|2024-03-07 00:30:00|17979|17967|17975.5|17963.5|17979|17967|17968.6|17956.6|0
1709771700000|2024-03-07 00:35:00|17975.6|17963.6|17973.4|17961.4|17977.1|17965.1|17970.3|17958.3|0
1709772000000|2024-03-07 00:40:00|17973.5|17961.5|17970.3|17958.3|17975.4|17963.4|17968.6|17956.6|0
1709772300000|2024-03-07 00:45:00|17969.3|17957.3|17964.6|17952.6|17973|17961|17958.6|17946.6|0
1709772600000|2024-03-07 00:50:00|17963.9|17951.9|17974.1|17962.1|17977.9|17965.9|17963.9|17951.9|0
1709772900000|2024-03-07 00:55:00|17974.4|17962.4|17977.1|17965.1|17978.5|17966.5|17970.9|17958.9|0
1709773200000|2024-03-07 01:00:00|17977.4|17965.4|17957.3|17945.3|17977.4|17965.4|17955.5|17943.5|0
1709773500000|2024-03-07 01:05:00|17957.5|17945.5|17951.9|17939.9|17957.5|17945.5|17933.9|17921.9|0
1709773800000|2024-03-07 01:10:00|17951.5|17939.5|17962.9|17950.9|17963|17951|17944.4|17932.4|0
1709774100000|2024-03-07 01:15:00|17962.6|17950.6|17970|17958|17972.4|17960.4|17962|17950|0
1709774400000|2024-03-07 01:20:00|17970.5|17958.5|17971.1|17959.1|17972.3|17960.3|17965.5|17953.5|0
1709774700000|2024-03-07 01:25:00|17970.8|17958.8|17971.5|17959.5|17974.1|17962.1|17969.5|17957.5|0
1709775000000|2024-03-07 01:30:00|17971.3|17959.3|17970.1|17958.1|17977|17965|17966.5|17954.5|0
1709775300000|2024-03-07 01:35:00|17970|17958|17958.6|17946.6|17970|17958|17950.8|17938.8|0
1709775600000|2024-03-07 01:40:00|17958|17946|17963.4|17951.4|17965.4|17953.4|17954.3|17942.3|0
1709775900000|2024-03-07 01:45:00|17963.3|17951.3|17955.6|17943.6|17964.3|17952.3|17954.9|17942.9|0
1709776200000|2024-03-07 01:50:00|17956.1|17944.1|17945.1|17933.1|17962.9|17950.9|17943.3|17931.3|0
1709776500000|2024-03-07 01:55:00|17942.6|17930.6|17941.4|17929.4|17951.6|17939.6|17938.9|17926.9|0
1709776800000|2024-03-07 02:00:00|17941.6|17929.6|17945.4|17933.4|17951.5|17939.5|17941.6|17929.6|0
1709777100000|2024-03-07 02:05:00|17945.3|17933.3|17938.5|17926.5|17945.8|17933.8|17938.3|17926.3|0
1709777400000|2024-03-07 02:10:00|17938.4|17926.4|17938.3|17926.3|17942.6|17930.6|17925.6|17913.6|0
1709777700000|2024-03-07 02:15:00|17938.4|17926.4|17943.8|17931.8|17944.9|17932.9|17938.1|17926.1|0
1709778000000|2024-03-07 02:20:00|17943.5|17931.5|17918.4|17906.4|17944.1|17932.1|17918.1|17906.1|0
1709778300000|2024-03-07 02:25:00|17918.5|17906.5|17920.5|17908.5|17926.4|17914.4|17914.8|17902.8|0
1709778600000|2024-03-07 02:30:00|17920.6|17908.6|17920.1|17908.1|17926.5|17914.5|17918.9|17906.9|0
1709778900000|2024-03-07 02:35:00|17920|17908|17922.8|17910.8|17926.8|17914.8|17919.9|17907.9|0
1709779200000|2024-03-07 02:40:00|17922.9|17910.9|17925.5|17913.5|17928.3|17916.3|17922.1|17910.1|0
1709779500000|2024-03-07 02:45:00|17925.3|17913.3|17929.1|17917.1|17931.3|17919.3|17924.8|17912.8|0
1709779800000|2024-03-07 02:50:00|17928.6|17916.6|17926.9|17914.9|17931.9|17919.9|17926.8|17914.8|0
1709780100000|2024-03-07 02:55:00|17926.8|17914.8|17929.3|17917.3|17930.8|17918.8|17925.8|17913.8|0
1709780400000|2024-03-07 03:00:00|17929|17917|17929.1|17917.1|17934.1|17922.1|17925.8|17913.8|0
1709780700000|2024-03-07 03:05:00|17929|17917|17928|17916|17933.9|17921.9|17925.9|17913.9|0
1709781000000|2024-03-07 03:10:00|17928.1|17916.1|17935.6|17923.6|17938.1|17926.1|17928|17916|0
1709781300000|2024-03-07 03:15:00|17935.1|17923.1|17934.4|17922.4|17937.8|17925.8|17932.5|17920.5|0
1709781600000|2024-03-07 03:20:00|17933.9|17921.9|17927.4|17915.4|17934|17922|17926.1|17914.1|0
1709781900000|2024-03-07 03:25:00|17927.1|17915.1|17931.4|17919.4|17932.8|17920.8|17926.8|17914.8|0
1709782200000|2024-03-07 03:30:00|17931.5|17919.5|17934.6|17922.6|17935.5|17923.5|17931.4|17919.4|0
1709782500000|2024-03-07 03:35:00|17934.8|17922.8|17934.9|17922.9|17935.6|17923.6|17929.1|17917.1|0
1709782800000|2024-03-07 03:40:00|17935|17923|17943.1|17931.1|17943.9|17931.9|17935|17923|0
1709783100000|2024-03-07 03:45:00|17942.6|17930.6|17944.3|17932.3|17945|17933|17938.1|17926.1|0
1709783400000|2024-03-07 03:50:00|17944.4|17932.4|17949.8|17937.8|17953.8|17941.8|17944.1|17932.1|0
1709783700000|2024-03-07 03:55:00|17949.9|17937.9|17954.1|17942.1|17957.6|17945.6|17949.8|17937.8|0
1709784000000|2024-03-07 04:00:00|17954.3|17942.3|17952.5|17940.5|17962.1|17950.1|17952|17940|0
1709784300000|2024-03-07 04:05:00|17952.4|17940.4|17943.5|17931.5|17952.4|17940.4|17943.5|17931.5|0
1709784600000|2024-03-07 04:10:00|17942.5|17930.5|17942.4|17930.4|17943.8|17931.8|17939.1|17927.1|0
1709784900000|2024-03-07 04:15:00|17942.1|17930.1|17945.6|17933.6|17947.3|17935.3|17942.1|17930.1|0
1709785200000|2024-03-07 04:20:00|17945.9|17933.9|17947.8|17935.8|17948.3|17936.3|17944.3|17932.3|0
1709785500000|2024-03-07 04:25:00|17947.9|17935.9|17953|17941|17953.1|17941.1|17946.3|17934.3|0
1709785800000|2024-03-07 04:30:00|17953.3|17941.3|17950.1|17938.1|17954.5|17942.5|17949.8|17937.8|0
1709786100000|2024-03-07 04:35:00|17950|17938|17951.4|17939.4|17952.5|17940.5|17947.5|17935.5|0
1709786400000|2024-03-07 04:40:00|17951.5|17939.5|17954.5|17942.5|17957.3|17945.3|17951.5|17939.5|0
1709786700000|2024-03-07 04:45:00|17954.3|17942.3|17956.3|17944.3|17957.5|17945.5|17952.3|17940.3|0
1709787000000|2024-03-07 04:50:00|17956.5|17944.5|17955.9|17943.9|17958.5|17946.5|17955.6|17943.6|0
1709787300000|2024-03-07 04:55:00|17955.5|17943.5|17954.8|17942.8|17957.9|17945.9|17954.8|17942.8|0
1709787600000|2024-03-07 05:00:00|17954.9|17942.9|17957.3|17945.3|17959.3|17947.3|17954.4|17942.4|0
1709787900000|2024-03-07 05:05:00|17957.4|17945.4|17962.2|17950.2|17966.8|17954.8|17954.8|17942.8|0
1709788200000|2024-03-07 05:10:00|17961.6|17949.6|17969.9|17957.9|17969.9|17957.9|17961.1|17949.1|0
1709788500000|2024-03-07 05:15:00|17970.1|17958.1|17971.8|17959.8|17972.2|17960.2|17967.6|17955.6|0
1709788800000|2024-03-07 05:20:00|17971.7|17959.7|17971.1|17959.1|17976.8|17964.8|17969.6|17957.6|0
1709789100000|2024-03-07 05:25:00|17970.2|17958.2|17967.9|17955.9|17970.3|17958.3|17967.1|17955.1|0
1709789400000|2024-03-07 05:30:00|17967.1|17955.1|17964.8|17952.8|17971.8|17959.8|17964.3|17952.3|0
1709789700000|2024-03-07 05:35:00|17964.3|17952.3|17963.8|17951.8|17966.7|17954.7|17959.9|17947.9|0
1709790000000|2024-03-07 05:40:00|17963.9|17951.9|17965.3|17953.3|17968.3|17956.3|17963.4|17951.4|0
1709790300000|2024-03-07 05:45:00|17965.4|17953.4|17965.3|17953.3|17966.3|17954.3|17961.1|17949.1|0
1709790600000|2024-03-07 05:50:00|17965.4|17953.4|17962.9|17950.9|17966.4|17954.4|17958.6|17946.6|0
1709790900000|2024-03-07 05:55:00|17962.7|17950.7|17965.4|17953.4|17969.3|17957.3|17962.4|17950.4|0
1709791200000|2024-03-07 06:00:00|17966.4|17954.4|17966.6|17954.6|17968.3|17956.3|17959.7|17947.7|0
1709791500000|2024-03-07 06:05:00|17966.4|17954.4|17965.9|17953.9|17968.8|17956.8|17964.9|17952.9|0
1709791800000|2024-03-07 06:10:00|17965.7|17953.7|17963.8|17951.8|17965.7|17953.7|17957.2|17945.2|0
1709792100000|2024-03-07 06:15:00|17963.9|17951.9|17962.4|17950.4|17964.2|17952.2|17961.1|17949.1|0
1709792400000|2024-03-07 06:20:00|17962.6|17950.6|17974.4|17962.4|17974.4|17962.4|17961.9|17949.9|0
1709792700000|2024-03-07 06:25:00|17974.8|17962.8|17975.9|17963.9|17977.1|17965.1|17970.7|17958.7|0
1709793000000|2024-03-07 06:30:00|17976.1|17964.1|17975.1|17963.1|17977.4|17965.4|17973.2|17961.2|0
1709793300000|2024-03-07 06:35:00|17975.2|17963.2|17971.7|17959.7|17976.2|17964.2|17970.3|17958.3|0
1709793600000|2024-03-07 06:40:00|17971.6|17959.6|17962.2|17950.2|17974.2|17962.2|17961.6|17949.6|0
1709793900000|2024-03-07 06:45:00|17961.8|17949.8|17958.4|17946.4|17963.6|17951.6|17955.2|17943.2|0
1709794200000|2024-03-07 06:50:00|17958.3|17946.3|17944.2|17932.2|17959.2|17947.2|17944.2|17932.2|0
1709794500000|2024-03-07 06:55:00|17943.7|17931.7|17946.6|17934.6|17951.6|17939.6|17939.1|17927.1|0
1709794800000|2024-03-07 07:00:00|17945.3|17933.3|17934.1|17922.1|17947.6|17935.6|17931.7|17919.7|0
1709795100000|2024-03-07 07:05:00|17934.2|17922.2|17934.9|17922.9|17937.2|17925.2|17929.2|17917.2|0
1709795400000|2024-03-07 07:10:00|17934.8|17922.8|17935.1|17923.1|17936.8|17924.8|17931.3|17919.3|0
1709795700000|2024-03-07 07:15:00|17934.7|17922.7|17933.4|17921.4|17934.7|17922.7|17926.4|17914.4|0
1709796000000|2024-03-07 07:20:00|17933.9|17921.9|17935.8|17923.8|17935.9|17923.9|17928.2|17916.2|0
1709796300000|2024-03-07 07:25:00|17935.6|17923.6|17928.9|17916.9|17935.6|17923.6|17928.2|17916.2|0
1709796600000|2024-03-07 07:30:00|17928.8|17916.8|17932.6|17920.6|17935.1|17923.1|17928.2|17916.2|0
1709796900000|2024-03-07 07:35:00|17933.4|17921.4|17931.7|17919.7|17939.4|17927.4|17923.1|17911.1|0
1709797200000|2024-03-07 07:40:00|17931.2|17919.2|17937.9|17925.9|17941.4|17929.4|17929.8|17917.8|0
1709797500000|2024-03-07 07:45:00|17936.4|17924.4|17940.4|17928.4|17940.4|17928.4|17935.8|17923.8|0
1709797800000|2024-03-07 07:50:00|17940.6|17928.6|17949.2|17937.2|17950.6|17938.6|17940.1|17928.1|0
1709798100000|2024-03-07 07:55:00|17948.4|17936.4|17935.1|17923.1|17950.7|17938.7|17933.9|17921.9|0
1709798400000|2024-03-07 08:00:00|17935.4|17923.4|17946.7|17934.7|17950.3|17938.3|17934.2|17922.2|0
1709798700000|2024-03-07 08:05:00|17946.4|17934.4|17934.3|17922.3|17955.6|17943.6|17934.3|17922.3|0
1709799000000|2024-03-07 08:10:00|17932.1|17920.1|17917.1|17905.1|17933.1|17921.1|17902.1|17890.1|0
1709799300000|2024-03-07 08:15:00|17916.8|17904.8|17930.6|17918.6|17934.6|17922.6|17916.1|17904.1|0
1709799600000|2024-03-07 08:20:00|17930.1|17918.1|17953.9|17941.9|17955.3|17943.3|17930.1|17918.1|0
1709799900000|2024-03-07 08:25:00|17954.8|17942.8|17956.7|17944.7|17965.9|17953.9|17952.4|17940.4|0
1709800200000|2024-03-07 08:30:00|17958.1|17946.1|17955.2|17943.2|17962.7|17950.7|17953.6|17941.6|0
1709800500000|2024-03-07 08:35:00|17955.4|17943.4|17961.9|17949.9|17967.6|17955.6|17954.7|17942.7|0
1709800800000|2024-03-07 08:40:00|17962.2|17950.2|17962.9|17950.9|17964.7|17952.7|17955.2|17943.2|0
1709801100000|2024-03-07 08:45:00|17962.4|17950.4|17963.6|17951.6|17968.7|17956.7|17959.2|17947.2|0
1709801400000|2024-03-07 08:50:00|17963.9|17951.9|17961.6|17949.6|17965.3|17953.3|17959.7|17947.7|0
1709801700000|2024-03-07 08:55:00|17961.4|17949.4|17962.7|17950.7|17964.6|17952.6|17952.8|17940.8|0
1709802000000|2024-03-07 09:00:00|17964.3|17952.3|17981.9|17969.9|17986.6|17974.6|17960.2|17948.2|0
1709802300000|2024-03-07 09:05:00|17981.7|17969.7|17983.8|17971.8|17986.7|17974.7|17981.7|17969.7|0
1709802600000|2024-03-07 09:10:00|17983.3|17971.3|17994.6|17982.6|18000.1|17988.1|17982.8|17970.8|0
1709802900000|2024-03-07 09:15:00|17994.7|17982.7|18011.8|17999.8|18015.9|18003.9|17994.7|17982.7|0
1709803200000|2024-03-07 09:20:00|18014.3|18002.3|18031.2|18019.2|18035.3|18023.3|18014.3|18002.3|0
1709803500000|2024-03-07 09:25:00|18031.3|18019.3|18053.2|18041.2|18053.2|18041.2|18030.8|18018.8|0
1709803800000|2024-03-07 09:30:00|18052.7|18040.7|18040.9|18028.9|18055.3|18043.3|18040.6|18028.6|0
1709804100000|2024-03-07 09:35:00|18040.8|18028.8|18044.9|18032.9|18049.3|18037.3|18040.2|18028.2|0
1709804400000|2024-03-07 09:40:00|18044.8|18032.8|18048.4|18036.4|18049.7|18037.7|18042.6|18030.6|0
1709804700000|2024-03-07 09:45:00|18047.8|18035.8|18043.4|18031.4|18051.1|18039.1|18043.4|18031.4|0
1709805000000|2024-03-07 09:50:00|18043.6|18031.6|18049.2|18037.2|18061.8|18049.8|18043.6|18031.6|0
1709805300000|2024-03-07 09:55:00|18048.2|18036.2|18055.2|18043.2|18055.6|18043.6|18047.9|18035.9|0
1709805600000|2024-03-07 10:00:00|18057.6|18045.6|18063.1|18051.1|18068.4|18056.4|18057.6|18045.6|0
1709805900000|2024-03-07 10:05:00|18062.8|18050.8|18065.9|18053.9|18069.7|18057.7|18062.8|18050.8|0
1709806200000|2024-03-07 10:10:00|18066.1|18054.1|18071.9|18059.9|18075.6|18063.6|18064.9|18052.9|0
1709806500000|2024-03-07 10:15:00|18071.8|18059.8|18075.2|18063.2|18076.7|18064.7|18068.4|18056.4|0
1709806800000|2024-03-07 10:20:00|18074.9|18062.9|18076.3|18064.3|18079.4|18067.4|18069.9|18057.9|0
1709807100000|2024-03-07 10:25:00|18076.4|18064.4|18073.4|18061.4|18076.4|18064.4|18068.9|18056.9|0
1709807400000|2024-03-07 10:30:00|18074.4|18062.4|18073.7|18061.7|18076.7|18064.7|18070.4|18058.4|0
1709807700000|2024-03-07 10:35:00|18074.1|18062.1|18079.1|18067.1|18079.8|18067.8|18072.8|18060.8|0
1709808000000|2024-03-07 10:40:00|18078.3|18066.3|18089.1|18077.1|18090.6|18078.6|18077.2|18065.2|0
1709808300000|2024-03-07 10:45:00|18089.7|18077.7|18090.9|18078.9|18101.1|18089.1|18089.1|18077.1|0
1709808600000|2024-03-07 10:50:00|18090.4|18078.4|18099.3|18087.3|18100.7|18088.7|18090.4|18078.4|0
1709808900000|2024-03-07 10:55:00|18099.7|18087.7|18104.4|18092.4|18106.9|18094.9|18099.7|18087.7|0
1709809200000|2024-03-07 11:00:00|18103.9|18091.9|18107.9|18095.9|18109.8|18097.8|18097.3|18085.3|0
1709809500000|2024-03-07 11:05:00|18108.6|18096.6|18106.9|18094.9|18111.1|18099.1|18102.3|18090.3|0
1709809800000|2024-03-07 11:10:00|18107.2|18095.2|18098.9|18086.9|18107.6|18095.6|18097.7|18085.7|0
1709810100000|2024-03-07 11:15:00|18098.3|18086.3|18084.9|18072.9|18099.3|18087.3|18084.9|18072.9|0
1709810400000|2024-03-07 11:20:00|18083.3|18071.3|18086.9|18074.9|18088.6|18076.6|18081.4|18069.4|0
1709810700000|2024-03-07 11:25:00|18089.1|18077.1|18086.6|18074.6|18092.8|18080.8|18084.9|18072.9|0
1709811000000|2024-03-07 11:30:00|18088.9|18076.9|18092.4|18080.4|18095.6|18083.6|18085.4|18073.4|0
1709811300000|2024-03-07 11:35:00|18092.2|18080.2|18100.7|18088.7|18101.9|18089.9|18087.1|18075.1|0
1709811600000|2024-03-07 11:40:00|18100.8|18088.8|18103.8|18091.8|18106.2|18094.2|18100.4|18088.4|0
1709811900000|2024-03-07 11:45:00|18103.9|18091.9|18105.7|18093.7|18108.6|18096.6|18100.3|18088.3|0
1709812200000|2024-03-07 11:50:00|18105.4|18093.4|18098.2|18086.2|18106.9|18094.9|18095.8|18083.8|0
1709812500000|2024-03-07 11:55:00|18097.9|18085.9|18095.8|18083.8|18097.9|18085.9|18091.3|18079.3|0
1709812800000|2024-03-07 12:00:00|18094.8|18082.8|18098.7|18086.7|18105.6|18093.6|18091.3|18079.3|0
1709813100000|2024-03-07 12:05:00|18098.6|18086.6|18093.4|18081.4|18102.9|18090.9|18093.4|18081.4|0
1709813400000|2024-03-07 12:10:00|18093.3|18081.3|18102.7|18090.7|18104.2|18092.2|18090.9|18078.9|0
1709813700000|2024-03-07 12:15:00|18103.1|18091.1|18101.8|18089.8|18103.1|18091.1|18095.8|18083.8|0
1709814000000|2024-03-07 12:20:00|18102.2|18090.2|18119.4|18107.4|18121.7|18109.7|18100.4|18088.4|0
1709814300000|2024-03-07 12:25:00|18118.4|18106.4|18113.8|18101.8|18119.2|18107.2|18106.1|18094.1|0
1709814600000|2024-03-07 12:30:00|18113.9|18101.9|18114.8|18102.8|18116.6|18104.6|18107.9|18095.9|0
1709814900000|2024-03-07 12:35:00|18114.6|18102.6|18113.7|18101.7|18114.6|18102.6|18107.6|18095.6|0
1709815200000|2024-03-07 12:40:00|18113.6|18101.6|18108.4|18096.4|18114.1|18102.1|18101.7|18089.7|0
1709815500000|2024-03-07 12:45:00|18108.6|18096.6|18112.6|18100.6|18113.3|18101.3|18105.7|18093.7|0
1709815800000|2024-03-07 12:50:00|18112.4|18100.4|18103.8|18091.8|18113.1|18101.1|18102.3|18090.3|0
1709816100000|2024-03-07 12:55:00|18103.4|18091.4|18105.9|18093.9|18107.3|18095.3|18099.4|18087.4|0
1709816400000|2024-03-07 13:00:00|18106.4|18094.4|18101.6|18089.6|18109.6|18097.6|18099.6|18087.6|0
1709816700000|2024-03-07 13:05:00|18100.4|18088.4|18099.1|18087.1|18100.7|18088.7|18091.4|18079.4|0
1709817000000|2024-03-07 13:10:00|18099.4|18087.4|18104.2|18092.2|18106.3|18094.3|18098.7|18086.7|0
1709817300000|2024-03-07 13:15:00|18104.3|18092.3|18131.1|18119.1|18132.9|18120.9|18104.3|18092.3|0
1709817600000|2024-03-07 13:20:00|18131.4|18119.4|18124.8|18112.8|18131.4|18119.4|18119.8|18107.8|0
1709817900000|2024-03-07 13:25:00|18125.6|18113.6|18124.2|18112.2|18127.3|18115.3|18124.2|18112.2|0
1709818200000|2024-03-07 13:30:00|18123.9|18111.9|18136.6|18124.6|18143.1|18131.1|18121.9|18109.9|0
1709818500000|2024-03-07 13:35:00|18137.3|18125.3|18133.3|18121.3|18143.2|18131.2|18132.1|18120.1|0
1709818800000|2024-03-07 13:40:00|18133.2|18121.2|18144.3|18132.3|18144.8|18132.8|18124.1|18112.1|0
1709819100000|2024-03-07 13:45:00|18145.3|18133.3|18136.6|18124.6|18147.6|18135.6|18136.6|18124.6|0
1709819400000|2024-03-07 13:50:00|18136.9|18124.9|18134.9|18122.9|18142.1|18130.1|18132.1|18120.1|0
1709819700000|2024-03-07 13:55:00|18134.6|18122.6|18138.3|18126.3|18140.8|18128.8|18134.6|18122.6|0
1709820000000|2024-03-07 14:00:00|18137.9|18125.9|18127.8|18115.8|18141.4|18129.4|18124.6|18112.6|0
1709820300000|2024-03-07 14:05:00|18127.6|18115.6|18132.8|18120.8|18138.1|18126.1|18127.3|18115.3|0
1709820600000|2024-03-07 14:10:00|18133.6|18121.6|18140.1|18128.1|18141.7|18129.7|18128.1|18116.1|0
1709820900000|2024-03-07 14:15:00|18139.4|18127.4|18160.1|18148.1|18163.3|18151.3|18138.3|18126.3|0
1709821200000|2024-03-07 14:20:00|18160.8|18148.8|18157.8|18145.8|18168.3|18156.3|18157.8|18145.8|0
1709821500000|2024-03-07 14:25:00|18153.7|18141.7|18168.2|18156.2|18173.3|18161.3|18151.1|18139.1|0
1709821800000|2024-03-07 14:30:00|18168.1|18156.1|18176.7|18164.7|18178.1|18166.1|18152.6|18140.6|0
1709822100000|2024-03-07 14:35:00|18179.8|18167.8|18196.1|18184.1|18210.3|18198.3|18179.8|18167.8|0
1709822400000|2024-03-07 14:40:00|18197.3|18185.3|18150.4|18138.4|18199.6|18187.6|18150.1|18138.1|0
1709822700000|2024-03-07 14:45:00|18149.3|18137.3|18145.2|18133.2|18151.1|18139.1|18106.1|18094.1|0
1709823000000|2024-03-07 14:50:00|18143.3|18131.3|18179.6|18167.6|18186.4|18174.4|18135.2|18123.2|0
1709823300000|2024-03-07 14:55:00|18179.2|18167.2|18176.2|18164.2|18198.2|18186.2|18167.7|18155.7|0
1709823600000|2024-03-07 15:00:00|18177.7|18165.7|18178.3|18166.3|18183.2|18171.2|18161.7|18149.7|0
1709823900000|2024-03-07 15:05:00|18175.6|18163.6|18174.8|18162.8|18192.3|18180.3|18160.4|18148.4|0
1709824200000|2024-03-07 15:10:00|18174.3|18162.3|18196.4|18184.4|18201.1|18189.1|18174.3|18162.3|0
1709824500000|2024-03-07 15:15:00|18198.2|18186.2|18201.9|18189.9|18218.3|18206.3|18194.6|18182.6|0
1709824800000|2024-03-07 15:20:00|18201.4|18189.4|18212.2|18200.2|18218.3|18206.3|18195.7|18183.7|0
1709825100000|2024-03-07 15:25:00|18212.9|18200.9|18222.7|18210.7|18223.9|18211.9|18209.4|18197.4|0
1709825400000|2024-03-07 15:30:00|18223.2|18211.2|18220.2|18208.2|18226.9|18214.9|18204.4|18192.4|0
1709825700000|2024-03-07 15:35:00|18220.4|18208.4|18238.4|18226.4|18239.7|18227.7|18211.9|18199.9|0
1709826000000|2024-03-07 15:40:00|18237.9|18225.9|18248.9|18236.9|18253.7|18241.7|18234.7|18222.7|0
1709826300000|2024-03-07 15:45:00|18250.4|18238.4|18257.2|18245.2|18267.7|18255.7|18247.7|18235.7|0
1709826600000|2024-03-07 15:50:00|18258.2|18246.2|18228.4|18216.4|18258.2|18246.2|18226.9|18214.9|0
1709826900000|2024-03-07 15:55:00|18228.3|18216.3|18236.9|18224.9|18240.4|18228.4|18221.3|18209.3|0
1709827200000|2024-03-07 16:00:00|18236.1|18224.1|18241.6|18229.6|18244.9|18232.9|18227.4|18215.4|0
1709827500000|2024-03-07 16:05:00|18241.9|18229.9|18249.4|18237.4|18255.3|18243.3|18236.7|18224.7|0
1709827800000|2024-03-07 16:10:00|18249.6|18237.6|18249.6|18237.6|18258.6|18246.6|18241.9|18229.9|0
1709828100000|2024-03-07 16:15:00|18249.2|18237.2|18251.9|18239.9|18254.9|18242.9|18240.7|18228.7|0
1709828400000|2024-03-07 16:20:00|18252.9|18240.9|18271.3|18259.3|18272.7|18260.7|18249.9|18237.9|0
1709828700000|2024-03-07 16:25:00|18271.1|18259.1|18272.4|18260.4|18277.7|18265.7|18266.9|18254.9|0
1709829000000|2024-03-07 16:30:00|18272.3|18260.3|18258.4|18246.4|18272.3|18260.3|18251.1|18239.1|0
1709829300000|2024-03-07 16:35:00|18258.8|18246.8|18268.9|18256.9|18270.6|18258.6|18247.2|18235.2|0
1709829600000|2024-03-07 16:40:00|18268.7|18256.7|18274.2|18262.2|18279.2|18267.2|18265.6|18253.6|0
1709829900000|2024-03-07 16:45:00|18274.7|18262.7|18266.7|18254.7|18277|18265|18258|18246|0
1709830200000|2024-03-07 16:50:00|18266.9|18254.9|18271.7|18259.7|18274.2|18262.2|18265.4|18253.4|0
1709830500000|2024-03-07 16:55:00|18272.4|18260.4|18286.6|18274.6|18290.7|18278.7|18271.5|18259.5|0
1709830800000|2024-03-07 17:00:00|18285.9|18273.9|18289|18277|18290.2|18278.2|18276.1|18264.1|0
1709831100000|2024-03-07 17:05:00|18289.2|18277.2|18296.1|18284.1|18296.1|18284.1|18282.1|18270.1|0
1709831400000|2024-03-07 17:10:00|18295.2|18283.2|18294|18282|18304|18292|18292.7|18280.7|0
1709831700000|2024-03-07 17:15:00|18294.5|18282.5|18305.5|18293.5|18310|18298|18294.5|18282.5|0
1709832000000|2024-03-07 17:20:00|18305.2|18293.2|18298.5|18286.5|18312.7|18300.7|18288.5|18276.5|0
1709832300000|2024-03-07 17:25:00|18299.1|18287.1|18292.1|18280.1|18305.2|18293.2|18292.1|18280.1|0
1709832600000|2024-03-07 17:30:00|18291.2|18279.2|18288.7|18276.7|18292|18280|18281|18269|0
1709832900000|2024-03-07 17:35:00|18288.1|18276.1|18294.6|18282.6|18301|18289|18286.4|18274.4|0
1709833200000|2024-03-07 17:40:00|18293.7|18281.7|18290.4|18278.4|18294.4|18282.4|18271.2|18259.2|0
1709833500000|2024-03-07 17:45:00|18290.7|18278.7|18286.1|18274.1|18296.2|18284.2|18284|18272|0
1709833800000|2024-03-07 17:50:00|18286.7|18274.7|18290.4|18278.4|18297.1|18285.1|18282.2|18270.2|0
1709834100000|2024-03-07 17:55:00|18290.6|18278.6|18294|18282|18294.4|18282.4|18282.2|18270.2|0
1709834400000|2024-03-07 18:00:00|18293.5|18281.5|18291.2|18279.2|18300.6|18288.6|18291.2|18279.2|0
1709834700000|2024-03-07 18:05:00|18292.1|18280.1|18297.7|18285.7|18300.1|18288.1|18276.9|18264.9|0
1709835000000|2024-03-07 18:10:00|18298.4|18286.4|18295.2|18283.2|18305.4|18293.4|18289.7|18277.7|0
1709835300000|2024-03-07 18:15:00|18295.1|18283.1|18303.4|18291.4|18306.1|18294.1|18294.6|18282.6|0
1709835600000|2024-03-07 18:20:00|18303.2|18291.2|18306.6|18294.6|18308.7|18296.7|18297.2|18285.2|0
1709835900000|2024-03-07 18:25:00|18306.1|18294.1|18312.2|18300.2|18312.4|18300.4|18299.4|18287.4|0
1709836200000|2024-03-07 18:30:00|18313|18301|18319.5|18307.5|18320.4|18308.4|18305.7|18293.7|0
1709836500000|2024-03-07 18:35:00|18320.4|18308.4|18328.5|18316.5|18329.6|18317.6|18317.2|18305.2|0
1709836800000|2024-03-07 18:40:00|18329.1|18317.1|18328.1|18316.1|18329.1|18317.1|18319.1|18307.1|0
1709837100000|2024-03-07 18:45:00|18328|18316|18333.5|18321.5|18336.1|18324.1|18324.7|18312.7|0
1709837400000|2024-03-07 18:50:00|18334.1|18322.1|18339.5|18327.5|18339.6|18327.6|18332.7|18320.7|0
1709837700000|2024-03-07 18:55:00|18339.9|18327.9|18338.5|18326.5|18344.1|18332.1|18335.4|18323.4|0
1709838000000|2024-03-07 19:00:00|18338.9|18326.9|18341.1|18329.1|18342.9|18330.9|18323.1|18311.1|0
1709838300000|2024-03-07 19:05:00|18341.5|18329.5|18325.1|18313.1|18341.9|18329.9|18321.2|18309.2|0
1709838600000|2024-03-07 19:10:00|18324.6|18312.6|18334.5|18322.5|18337.6|18325.6|18324.6|18312.6|0
1709838900000|2024-03-07 19:15:00|18335.1|18323.1|18330.4|18318.4|18339.2|18327.2|18318.1|18306.1|0
1709839200000|2024-03-07 19:20:00|18331.3|18319.3|18324.2|18312.2|18331.5|18319.5|18319.8|18307.8|0
1709839500000|2024-03-07 19:25:00|18323.9|18311.9|18327|18315|18329.8|18317.8|18321.9|18309.9|0
1709839800000|2024-03-07 19:30:00|18326.3|18314.3|18331.3|18319.3|18333.7|18321.7|18323.9|18311.9|0
1709840100000|2024-03-07 19:35:00|18331|18319|18335.8|18323.8|18335.8|18323.8|18328.8|18316.8|0
1709840400000|2024-03-07 19:40:00|18336.8|18324.8|18331.4|18319.4|18338.9|18326.9|18327.5|18315.5|0
1709840700000|2024-03-07 19:45:00|18331.5|18319.5|18338.3|18326.3|18340.8|18328.8|18328.9|18316.9|0
1709841000000|2024-03-07 19:50:00|18337|18325|18339.3|18327.3|18342.2|18330.2|18335.5|18323.5|0
1709841300000|2024-03-07 19:55:00|18338.9|18326.9|18313|18301|18340.5|18328.5|18308.7|18296.7|0
1709841600000|2024-03-07 20:00:00|18312.9|18300.9|18298.8|18286.8|18312.9|18300.9|18275.2|18263.2|0
1709841900000|2024-03-07 20:05:00|18298.7|18286.7|18293.4|18281.4|18308.5|18296.5|18286.3|18274.3|0
1709842200000|2024-03-07 20:10:00|18292.5|18280.5|18302.8|18290.8|18305.9|18293.9|18283|18271|0
1709842500000|2024-03-07 20:15:00|18303|18291|18296|18284|18305.4|18293.4|18288.3|18276.3|0
1709842800000|2024-03-07 20:20:00|18295.7|18283.7|18289.5|18277.5|18295.7|18283.7|18281.3|18269.3|0
1709843100000|2024-03-07 20:25:00|18289|18277|18289.4|18277.4|18295.9|18283.9|18285.7|18273.7|0
1709843400000|2024-03-07 20:30:00|18289.8|18277.8|18301.8|18289.8|18303.4|18291.4|18287.8|18275.8|0
1709843700000|2024-03-07 20:35:00|18301|18289|18306.8|18294.8|18307.5|18295.5|18296.7|18284.7|0
1709844000000|2024-03-07 20:40:00|18305.3|18293.3|18317.6|18305.6|18319.6|18307.6|18304.7|18292.7|0
1709844300000|2024-03-07 20:45:00|18317|18305|18298.5|18286.5|18319.2|18307.2|18296.6|18284.6|0
1709844600000|2024-03-07 20:50:00|18300.6|18288.6|18316.8|18304.8|18317.1|18305.1|18290.3|18278.3|0
1709844900000|2024-03-07 20:55:00|18322.8|18310.8|18296.5|18284.5|18325.2|18313.2|18293.6|18281.6|0
1709845200000|2024-03-07 21:00:00|18295|18283|18277.8|18265.8|18296.7|18284.7|18266.3|18254.3|0
1709845500000|2024-03-07 21:05:00|18276.3|18264.3|18247.3|18235.3|18276.3|18264.3|18232.7|18220.7|0
1709845800000|2024-03-07 21:10:00|18247|18235|18250|18238|18253.1|18241.1|18241.8|18229.8|0
1709846100000|2024-03-07 21:15:00|18238.1|18226.1|18205.8|18193.8|18256|18244|18146|18134|0
1709846400000|2024-03-07 21:20:00|18205.1|18193.1|18189.2|18177.2|18221.2|18209.2|18184.5|18172.5|0
1709846700000|2024-03-07 21:25:00|18189.5|18177.5|18216.7|18204.7|18217.8|18205.8|18186|18174|0
1709847000000|2024-03-07 21:30:00|18217|18205|18203|18191|18219.6|18207.6|18199.2|18187.2|0
1709847300000|2024-03-07 21:35:00|18203.2|18191.2|18229.6|18217.6|18233.7|18221.7|18192.2|18180.2|0
1709847600000|2024-03-07 21:40:00|18228.1|18216.1|18224|18212|18238.8|18226.8|18220|18208|0
1709847900000|2024-03-07 21:45:00|18224.1|18212.1|18224.8|18212.8|18231.8|18219.8|18218|18206|0
1709848200000|2024-03-07 21:50:00|18224.7|18212.7|18241.5|18229.5|18246.7|18234.7|18223.5|18211.5|0
1709848500000|2024-03-07 21:55:00|18241|18229|18241|18229|18247.5|18235.5|18236.8|18224.8|0
1709848800000|2024-03-07 22:00:00|18240.2|18228.2|18237|18225|18240.2|18228.2|18236.5|18224.5|0
1709849100000|2024-03-07 22:05:00|18237.1|18225.1|18236.6|18224.6|18237.4|18225.4|18236.4|18224.4|0
1709849400000|2024-03-07 22:10:00|18236.8|18224.8|18235.9|18223.9|18237.4|18225.4|18235.5|18223.5|0
1709849700000|2024-03-07 22:15:00|18235.8|18223.8|18239.2|18227.2|18239.8|18227.8|18235.5|18223.5|0
1709850000000|2024-03-07 22:20:00|18239.3|18227.3|18241.7|18229.7|18241.9|18229.9|18239.2|18227.2|0
1709850300000|2024-03-07 22:25:00|18241.9|18229.9|18246|18234|18246|18234|18241.3|18229.3|0
1709850600000|2024-03-07 22:30:00|18246.3|18234.3|18263.1|18251.1|18264.5|18252.5|18246.3|18234.3|0
1709850900000|2024-03-07 22:35:00|18263.2|18251.2|18276.4|18264.4|18278.7|18266.7|18261.4|18249.4|0
1709851200000|2024-03-07 22:40:00|18276.6|18264.6|18259.5|18247.5|18277.2|18265.2|18259.5|18247.5|0
1709851500000|2024-03-07 22:45:00|18258.9|18246.9|18259.4|18247.4|18262.2|18250.2|18258|18246|0
1709851800000|2024-03-07 22:50:00|18259.3|18247.3|18258.9|18246.9|18261.5|18249.5|18258|18246|0
1709852100000|2024-03-07 22:55:00|18259|18247|18261.9|18249.9|18262.5|18250.5|18259|18247|0
1709852400000|2024-03-07 23:00:00|18274.8|18262.8|18249.9|18237.9|18276.3|18264.3|18244.3|18232.3|0
1709852700000|2024-03-07 23:05:00|18249.8|18237.8|18247.6|18235.6|18265.8|18253.8|18246.6|18234.6|0
1709853000000|2024-03-07 23:10:00|18248.9|18236.9|18249.1|18237.1|18255.4|18243.4|18244.3|18232.3|0
1709853300000|2024-03-07 23:15:00|18248.9|18236.9|18253.9|18241.9|18256.3|18244.3|18246.8|18234.8|0
1709853600000|2024-03-07 23:20:00|18253.2|18241.2|18259.2|18247.2|18265.8|18253.8|18253.2|18241.2|0
1709853900000|2024-03-07 23:25:00|18259.8|18247.8|18252.2|18240.2|18264.6|18252.6|18251.4|18239.4|0
1709854200000|2024-03-07 23:30:00|18251.6|18239.6|18253.8|18241.8|18255.6|18243.6|18251.3|18239.3|0
1709854500000|2024-03-07 23:35:00|18253.7|18241.7|18249.7|18237.7|18254.2|18242.2|18249.1|18237.1|0
1709854800000|2024-03-07 23:40:00|18249.4|18237.4|18253.3|18241.3|18254.9|18242.9|18249.3|18237.3|0
1709855100000|2024-03-07 23:45:00|18253.2|18241.2|18254.8|18242.8|18255.2|18243.2|18251.2|18239.2|0
1709855400000|2024-03-07 23:50:00|18254.9|18242.9|18250.8|18238.8|18255.7|18243.7|18248.6|18236.6|0
1709855700000|2024-03-07 23:55:00|18250.7|18238.7|18254.2|18242.2|18254.4|18242.4|18246.1|18234.1|0
1709856000000|2024-03-08 00:00:00|18253.6|18241.6|18252.1|18240.1|18262.9|18250.9|18247.6|18235.6|0
1709856300000|2024-03-08 00:05:00|18252.3|18240.3|18241.4|18229.4|18252.9|18240.9|18239.7|18227.7|0
1709856600000|2024-03-08 00:10:00|18242.1|18230.1|18246.9|18234.9|18246.9|18234.9|18236.7|18224.7|0
1709856900000|2024-03-08 00:15:00|18247.1|18235.1|18254.4|18242.4|18256.7|18244.7|18247.1|18235.1|0
1709857200000|2024-03-08 00:20:00|18254.7|18242.7|18254.2|18242.2|18255.2|18243.2|18250.7|18238.7|0
1709857500000|2024-03-08 00:25:00|18254.1|18242.1|18256.7|18244.7|18260.7|18248.7|18253.6|18241.6|0
1709857800000|2024-03-08 00:30:00|18256.6|18244.6|18256.7|18244.7|18260.2|18248.2|18255.1|18243.1|0
1709858100000|2024-03-08 00:35:00|18256.8|18244.8|18259.1|18247.1|18261.3|18249.3|18255.4|18243.4|0
1709858400000|2024-03-08 00:40:00|18257.4|18245.4|18261.1|18249.1|18261.6|18249.6|18256.7|18244.7|0
1709858700000|2024-03-08 00:45:00|18261.2|18249.2|18260.1|18248.1|18265.8|18253.8|18260.1|18248.1|0
1709859000000|2024-03-08 00:50:00|18259.1|18247.1|18258.7|18246.7|18260.7|18248.7|18257.4|18245.4|0
1709859300000|2024-03-08 00:55:00|18258.6|18246.6|18255.1|18243.1|18258.6|18246.6|18252.6|18240.6|0
1709859600000|2024-03-08 01:00:00|18254.8|18242.8|18251.4|18239.4|18257.7|18245.7|18249.9|18237.9|0
1709859900000|2024-03-08 01:05:00|18251.2|18239.2|18247.4|18235.4|18252.4|18240.4|18246.4|18234.4|0
1709860200000|2024-03-08 01:10:00|18246.7|18234.7|18252.4|18240.4|18252.4|18240.4|18245.4|18233.4|0
1709860500000|2024-03-08 01:15:00|18252.7|18240.7|18254.4|18242.4|18255.7|18243.7|18250.9|18238.9|0
1709860800000|2024-03-08 01:20:00|18254.6|18242.6|18253.1|18241.1|18254.6|18242.6|18248.6|18236.6|0
1709861100000|2024-03-08 01:25:00|18252.9|18240.9|18250.8|18238.8|18253.2|18241.2|18248.8|18236.8|0
1709861400000|2024-03-08 01:30:00|18251.4|18239.4|18260.3|18248.3|18264.2|18252.2|18251.2|18239.2|0
1709861700000|2024-03-08 01:35:00|18260.7|18248.7|18258.9|18246.9|18264.6|18252.6|18252.4|18240.4|0
1709862000000|2024-03-08 01:40:00|18258.8|18246.8|18259.2|18247.2|18260.7|18248.7|18254.3|18242.3|0
1709862300000|2024-03-08 01:45:00|18257.6|18245.6|18259.3|18247.3|18262.1|18250.1|18257.4|18245.4|0
1709862600000|2024-03-08 01:50:00|18259.2|18247.2|18260.6|18248.6|18262.3|18250.3|18257.3|18245.3|0
1709862900000|2024-03-08 01:55:00|18260.9|18248.9|18261.4|18249.4|18262.8|18250.8|18258.8|18246.8|0
1709863200000|2024-03-08 02:00:00|18260.6|18248.6|18254.3|18242.3|18261.6|18249.6|18253.6|18241.6|0
1709863500000|2024-03-08 02:05:00|18253.8|18241.8|18258.3|18246.3|18258.6|18246.6|18253.1|18241.1|0
1709863800000|2024-03-08 02:10:00|18258.6|18246.6|18259.1|18247.1|18259.6|18247.6|18256.6|18244.6|0
1709864100000|2024-03-08 02:15:00|18258.6|18246.6|18258.3|18246.3|18260.3|18248.3|18257.3|18245.3|0
1709864400000|2024-03-08 02:20:00|18258.6|18246.6|18259.6|18247.6|18260.1|18248.1|18255.7|18243.7|0
1709864700000|2024-03-08 02:25:00|18259.2|18247.2|18257.1|18245.1|18259.2|18247.2|18254.8|18242.8|0
1709865000000|2024-03-08 02:30:00|18257.2|18245.2|18255.2|18243.2|18257.6|18245.6|18252.7|18240.7|0
1709865300000|2024-03-08 02:35:00|18255.1|18243.1|18254.1|18242.1|18257.3|18245.3|18253.3|18241.3|0
1709865600000|2024-03-08 02:40:00|18253.9|18241.9|18253.7|18241.7|18255.4|18243.4|18253.1|18241.1|0
1709865900000|2024-03-08 02:45:00|18253.8|18241.8|18251.4|18239.4|18254.1|18242.1|18250.1|18238.1|0
1709866200000|2024-03-08 02:50:00|18251.6|18239.6|18252.9|18240.9|18253.1|18241.1|18249.6|18237.6|0
1709866500000|2024-03-08 02:55:00|18252.8|18240.8|18253.4|18241.4|18255.8|18243.8|18252.4|18240.4|0
1709866800000|2024-03-08 03:00:00|18253.3|18241.3|18250.2|18238.2|18254.8|18242.8|18249.2|18237.2|0
1709867100000|2024-03-08 03:05:00|18250.3|18238.3|18251.4|18239.4|18257.6|18245.6|18249.7|18237.7|0
1709867400000|2024-03-08 03:10:00|18251.9|18239.9|18258.7|18246.7|18259.4|18247.4|18251.8|18239.8|0
1709867700000|2024-03-08 03:15:00|18258.6|18246.6|18258.8|18246.8|18258.8|18246.8|18254.7|18242.7|0
1709868000000|2024-03-08 03:20:00|18258.3|18246.3|18262.4|18250.4|18263.1|18251.1|18257.4|18245.4|0
1709868300000|2024-03-08 03:25:00|18262.8|18250.8|18271.2|18259.2|18272.8|18260.8|18261.8|18249.8|0
1709868600000|2024-03-08 03:30:00|18271.4|18259.4|18274.8|18262.8|18275.3|18263.3|18270.9|18258.9|0
1709868900000|2024-03-08 03:35:00|18274.9|18262.9|18273.6|18261.6|18277.4|18265.4|18273.4|18261.4|0
1709869200000|2024-03-08 03:40:00|18273.7|18261.7|18274.2|18262.2|18276.1|18264.1|18272.7|18260.7|0
1709869500000|2024-03-08 03:45:00|18274.1|18262.1|18273.7|18261.7|18279.7|18267.7|18273.1|18261.1|0
1709869800000|2024-03-08 03:50:00|18273.8|18261.8|18277.1|18265.1|18278.1|18266.1|18273.7|18261.7|0
1709870100000|2024-03-08 03:55:00|18276.9|18264.9|18274.1|18262.1|18277.8|18265.8|18273.9|18261.9|0
1709870400000|2024-03-08 04:00:00|18274.6|18262.6|18279.3|18267.3|18279.3|18267.3|18273.3|18261.3|0
1709870700000|2024-03-08 04:05:00|18279.2|18267.2|18280.3|18268.3|18281.1|18269.1|18278.3|18266.3|0
1709871000000|2024-03-08 04:10:00|18280.2|18268.2|18284.1|18272.1|18285.6|18273.6|18279.3|18267.3|0
1709871300000|2024-03-08 04:15:00|18284.3|18272.3|18290.3|18278.3|18291.4|18279.4|18283.8|18271.8|0
1709871600000|2024-03-08 04:20:00|18291.7|18279.7|18288.7|18276.7|18297.4|18285.4|18288.2|18276.2|0
1709871900000|2024-03-08 04:25:00|18288.8|18276.8|18284.9|18272.9|18290.6|18278.6|18284.9|18272.9|0
1709872200000|2024-03-08 04:30:00|18282.7|18270.7|18277.7|18265.7|18283.3|18271.3|18275.8|18263.8|0
1709872500000|2024-03-08 04:35:00|18277.2|18265.2|18269.6|18257.6|18277.2|18265.2|18269.6|18257.6|0
1709872800000|2024-03-08 04:40:00|18267.6|18255.6|18272.9|18260.9|18274.1|18262.1|18267.6|18255.6|0
1709873100000|2024-03-08 04:45:00|18273.1|18261.1|18275.8|18263.8|18275.8|18263.8|18272.1|18260.1|0
1709873400000|2024-03-08 04:50:00|18275.6|18263.6|18272.6|18260.6|18277.1|18265.1|18269.2|18257.2|0
1709873700000|2024-03-08 04:55:00|18272.3|18260.3|18270.9|18258.9|18272.6|18260.6|18269.3|18257.3|0
1709874000000|2024-03-08 05:00:00|18272.2|18260.2|18270.8|18258.8|18272.2|18260.2|18268.3|18256.3|0
1709874300000|2024-03-08 05:05:00|18270.9|18258.9|18268.9|18256.9|18272.2|18260.2|18268.3|18256.3|0
1709874600000|2024-03-08 05:10:00|18269.1|18257.1|18271.1|18259.1|18271.8|18259.8|18267.3|18255.3|0
1709874900000|2024-03-08 05:15:00|18271.2|18259.2|18269.9|18257.9|18271.8|18259.8|18264.8|18252.8|0
1709875200000|2024-03-08 05:20:00|18270.1|18258.1|18266.4|18254.4|18272.3|18260.3|18265.4|18253.4|0
1709875500000|2024-03-08 05:25:00|18267.6|18255.6|18272.1|18260.1|18273.4|18261.4|18267.4|18255.4|0
1709875800000|2024-03-08 05:30:00|18271.9|18259.9|18278.6|18266.6|18279.1|18267.1|18271.9|18259.9|0
1709876100000|2024-03-08 05:35:00|18278.9|18266.9|18278.4|18266.4|18281.9|18269.9|18277.7|18265.7|0
1709876400000|2024-03-08 05:40:00|18278.6|18266.6|18276.6|18264.6|18279.2|18267.2|18275.9|18263.9|0
1709876700000|2024-03-08 05:45:00|18277.2|18265.2|18278.3|18266.3|18280.1|18268.1|18276.7|18264.7|0
1709877000000|2024-03-08 05:50:00|18278.4|18266.4|18278.9|18266.9|18279.4|18267.4|18276.1|18264.1|0
1709877300000|2024-03-08 05:55:00|18279.1|18267.1|18279.7|18267.7|18280.8|18268.8|18277.2|18265.2|0
1709877600000|2024-03-08 06:00:00|18280.3|18268.3|18281.6|18269.6|18282.9|18270.9|18280.1|18268.1|0
1709877900000|2024-03-08 06:05:00|18281.7|18269.7|18274.4|18262.4|18282.3|18270.3|18272.2|18260.2|0
1709878200000|2024-03-08 06:10:00|18274.6|18262.6|18280.4|18268.4|18281.2|18269.2|18271.9|18259.9|0
1709878500000|2024-03-08 06:15:00|18280.3|18268.3|18275.6|18263.6|18281.4|18269.4|18272.6|18260.6|0
1709878800000|2024-03-08 06:20:00|18275.2|18263.2|18273.8|18261.8|18275.8|18263.8|18273.2|18261.2|0
1709879100000|2024-03-08 06:25:00|18274.6|18262.6|18275.7|18263.7|18277.1|18265.1|18272.8|18260.8|0
1709879400000|2024-03-08 06:30:00|18275.3|18263.3|18279.4|18267.4|18279.7|18267.7|18274.6|18262.6|0
1709879700000|2024-03-08 06:35:00|18279.7|18267.7|18277.1|18265.1|18280.6|18268.6|18276.3|18264.3|0
1709880000000|2024-03-08 06:40:00|18276.9|18264.9|18273.9|18261.9|18277.6|18265.6|18272.3|18260.3|0
1709880300000|2024-03-08 06:45:00|18274.1|18262.1|18271.9|18259.9|18275.9|18263.9|18271.7|18259.7|0
1709880600000|2024-03-08 06:50:00|18271.8|18259.8|18272.1|18260.1|18274.7|18262.7|18271.6|18259.6|0
1709880900000|2024-03-08 06:55:00|18272.3|18260.3|18272.3|18260.3|18275.1|18263.1|18269.2|18257.2|0
1709881200000|2024-03-08 07:00:00|18271.7|18259.7|18265.1|18253.1|18272.1|18260.1|18259.7|18247.7|0
1709881500000|2024-03-08 07:05:00|18268.9|18256.9|18267.7|18255.7|18271.9|18259.9|18263.3|18251.3|0
1709881800000|2024-03-08 07:10:00|18267.4|18255.4|18269.2|18257.2|18274.1|18262.1|18265.2|18253.2|0
1709882100000|2024-03-08 07:15:00|18268.1|18256.1|18272.1|18260.1|18274.2|18262.2|18267.4|18255.4|0
1709882400000|2024-03-08 07:20:00|18272.2|18260.2|18270.7|18258.7|18272.9|18260.9|18267.2|18255.2|0
1709882700000|2024-03-08 07:25:00|18270.8|18258.8|18275.2|18263.2|18276.6|18264.6|18268.6|18256.6|0
1709883000000|2024-03-08 07:30:00|18275.6|18263.6|18278.2|18266.2|18279.2|18267.2|18272.7|18260.7|0
1709883300000|2024-03-08 07:35:00|18278.3|18266.3|18284.8|18272.8|18284.8|18272.8|18274.7|18262.7|0
1709883600000|2024-03-08 07:40:00|18284.7|18272.7|18286.3|18274.3|18290.2|18278.2|18284.6|18272.6|0
1709883900000|2024-03-08 07:45:00|18286.2|18274.2|18284.3|18272.3|18290.4|18278.4|18282.4|18270.4|0
1709884200000|2024-03-08 07:50:00|18284.6|18272.6|18285.3|18273.3|18286.4|18274.4|18280.4|18268.4|0
1709884500000|2024-03-08 07:55:00|18285.2|18273.2|18287.8|18275.8|18287.8|18275.8|18282.4|18270.4|0
1709884800000|2024-03-08 08:00:00|18286.4|18274.4|18285.3|18273.3|18288.4|18276.4|18277.4|18265.4|0
1709885100000|2024-03-08 08:05:00|18285.9|18273.9|18294.8|18282.8|18295.4|18283.4|18282.6|18270.6|0
1709885400000|2024-03-08 08:10:00|18294.4|18282.4|18317.7|18305.7|18318.1|18306.1|18294.4|18282.4|0
1709885700000|2024-03-08 08:15:00|18317.4|18305.4|18303.8|18291.8|18324.6|18312.6|18301.7|18289.7|0
1709886000000|2024-03-08 08:20:00|18303.7|18291.7|18311.7|18299.7|18312.2|18300.2|18302.3|18290.3|0
1709886300000|2024-03-08 08:25:00|18311.3|18299.3|18314.1|18302.1|18316.3|18304.3|18308.1|18296.1|0
1709886600000|2024-03-08 08:30:00|18313.9|18301.9|18317.2|18305.2|18317.2|18305.2|18308.7|18296.7|0
1709886900000|2024-03-08 08:35:00|18317.6|18305.6|18314.6|18302.6|18318.1|18306.1|18309.1|18297.1|0
1709887200000|2024-03-08 08:40:00|18314.8|18302.8|18324.3|18312.3|18324.8|18312.8|18310.6|18298.6|0
1709887500000|2024-03-08 08:45:00|18323.6|18311.6|18337.3|18325.3|18340.8|18328.8|18321.7|18309.7|0
1709887800000|2024-03-08 08:50:00|18336.4|18324.4|18326.6|18314.6|18336.4|18324.4|18326.4|18314.4|0
1709888100000|2024-03-08 08:55:00|18327.1|18315.1|18311.8|18299.8|18327.7|18315.7|18311.2|18299.2|0
1709888400000|2024-03-08 09:00:00|18311.6|18299.6|18312.1|18300.1|18312.1|18300.1|18298.7|18286.7|0
1709888700000|2024-03-08 09:05:00|18311.8|18299.8|18309.8|18297.8|18312.7|18300.7|18305.4|18293.4|0
1709889000000|2024-03-08 09:10:00|18310.1|18298.1|18303.7|18291.7|18311.7|18299.7|18302.8|18290.8|0
1709889300000|2024-03-08 09:15:00|18302.7|18290.7|18303.2|18291.2|18311.1|18299.1|18297.4|18285.4|0
1709889600000|2024-03-08 09:20:00|18303.1|18291.1|18318.3|18306.3|18321.3|18309.3|18302.1|18290.1|0
1709889900000|2024-03-08 09:25:00|18318.2|18306.2|18317.9|18305.9|18320.4|18308.4|18311.3|18299.3|0
1709890200000|2024-03-08 09:30:00|18318.2|18306.2|18316.9|18304.9|18321.7|18309.7|18311.9|18299.9|0
1709890500000|2024-03-08 09:35:00|18316.8|18304.8|18323.1|18311.1|18323.4|18311.4|18313.4|18301.4|0
1709890800000|2024-03-08 09:40:00|18322.4|18310.4|18323.9|18311.9|18329.9|18317.9|18321.1|18309.1|0
1709891100000|2024-03-08 09:45:00|18323.8|18311.8|18325.2|18313.2|18330.8|18318.8|18322.9|18310.9|0
1709891400000|2024-03-08 09:50:00|18324.9|18312.9|18330.3|18318.3|18333.7|18321.7|18319.1|18307.1|0
1709891700000|2024-03-08 09:55:00|18330.4|18318.4|18323.2|18311.2|18330.4|18318.4|18321.4|18309.4|0
1709892000000|2024-03-08 10:00:00|18322.9|18310.9|18323.7|18311.7|18326.9|18314.9|18319.7|18307.7|0
1709892300000|2024-03-08 10:05:00|18323.8|18311.8|18316.6|18304.6|18323.8|18311.8|18307.3|18295.3|0
1709892600000|2024-03-08 10:10:00|18316.9|18304.9|18308.2|18296.2|18320.7|18308.7|18308.2|18296.2|0
1709892900000|2024-03-08 10:15:00|18307.6|18295.6|18306.4|18294.4|18312.7|18300.7|18305.7|18293.7|0
1709893200000|2024-03-08 10:20:00|18306.3|18294.3|18305.2|18293.2|18311.2|18299.2|18301.1|18289.1|0
1709893500000|2024-03-08 10:25:00|18305.7|18293.7|18298.7|18286.7|18306.4|18294.4|18296.1|18284.1|0
1709893800000|2024-03-08 10:30:00|18299.6|18287.6|18305.2|18293.2|18309.2|18297.2|18299.6|18287.6|0
1709894100000|2024-03-08 10:35:00|18305.3|18293.3|18305.4|18293.4|18308.2|18296.2|18302.7|18290.7|0
1709894400000|2024-03-08 10:40:00|18304.2|18292.2|18311.3|18299.3|18315.1|18303.1|18304.2|18292.2|0
1709894700000|2024-03-08 10:45:00|18311.4|18299.4|18311.7|18299.7|18314.1|18302.1|18306.8|18294.8|0
1709895000000|2024-03-08 10:50:00|18311.4|18299.4|18308.2|18296.2|18313.4|18301.4|18305.2|18293.2|0
1709895300000|2024-03-08 10:55:00|18308.3|18296.3|18310.4|18298.4|18314.1|18302.1|18305.4|18293.4|0
1709895600000|2024-03-08 11:00:00|18311.3|18299.3|18308.7|18296.7|18312.2|18300.2|18303.7|18291.7|0
1709895900000|2024-03-08 11:05:00|18308.3|18296.3|18314.4|18302.4|18317.8|18305.8|18307.7|18295.7|0
1709896200000|2024-03-08 11:10:00|18314.6|18302.6|18313.4|18301.4|18318.1|18306.1|18308.9|18296.9|0
1709896500000|2024-03-08 11:15:00|18313.2|18301.2|18310.6|18298.6|18314.8|18302.8|18310.1|18298.1|0
1709896800000|2024-03-08 11:20:00|18310.4|18298.4|18306.8|18294.8|18314.3|18302.3|18306.6|18294.6|0
1709897100000|2024-03-08 11:25:00|18306.4|18294.4|18293.2|18281.2|18308.6|18296.6|18291.8|18279.8|0
1709897400000|2024-03-08 11:30:00|18292.9|18280.9|18287.4|18275.4|18293.3|18281.3|18286.1|18274.1|0
1709897700000|2024-03-08 11:35:00|18285.6|18273.6|18279.7|18267.7|18286.3|18274.3|18278.9|18266.9|0
1709898000000|2024-03-08 11:40:00|18280.1|18268.1|18281.1|18269.1|18283.4|18271.4|18269.2|18257.2|0
1709898300000|2024-03-08 11:45:00|18280.2|18268.2|18266.1|18254.1|18280.2|18268.2|18263.3|18251.3|0
1709898600000|2024-03-08 11:50:00|18265.3|18253.3|18274.2|18262.2|18274.7|18262.7|18259.8|18247.8|0
1709898900000|2024-03-08 11:55:00|18273.9|18261.9|18280.4|18268.4|18280.4|18268.4|18271.3|18259.3|0
1709899200000|2024-03-08 12:00:00|18278.4|18266.4|18275.4|18263.4|18279.9|18267.9|18268.6|18256.6|0
1709899500000|2024-03-08 12:05:00|18275.3|18263.3|18278.3|18266.3|18279.3|18267.3|18271.6|18259.6|0
1709899800000|2024-03-08 12:10:00|18278.4|18266.4|18286.7|18274.7|18288.9|18276.9|18275.3|18263.3|0
1709900100000|2024-03-08 12:15:00|18286.8|18274.8|18264.8|18252.8|18287.6|18275.6|18264.8|18252.8|0
1709900400000|2024-03-08 12:20:00|18265.1|18253.1|18265.3|18253.3|18270.4|18258.4|18252.7|18240.7|0
1709900700000|2024-03-08 12:25:00|18264.9|18252.9|18265.3|18253.3|18270.8|18258.8|18262.7|18250.7|0
1709901000000|2024-03-08 12:30:00|18265.6|18253.6|18262.7|18250.7|18271.4|18259.4|18259.8|18247.8|0
1709901300000|2024-03-08 12:35:00|18262.9|18250.9|18252.9|18240.9|18264.1|18252.1|18246.6|18234.6|0
1709901600000|2024-03-08 12:40:00|18253.1|18241.1|18249.4|18237.4|18264.3|18252.3|18249.4|18237.4|0
1709901900000|2024-03-08 12:45:00|18249.2|18237.2|18253.2|18241.2|18259.2|18247.2|18245.9|18233.9|0
1709902200000|2024-03-08 12:50:00|18253.4|18241.4|18250.3|18238.3|18253.4|18241.4|18239.8|18227.8|0
1709902500000|2024-03-08 12:55:00|18250.4|18238.4|18257.6|18245.6|18258.7|18246.7|18250.4|18238.4|0
1709902800000|2024-03-08 13:00:00|18257.1|18245.1|18269.7|18257.7|18271.1|18259.1|18254.2|18242.2|0
1709903100000|2024-03-08 13:05:00|18269.3|18257.3|18267.8|18255.8|18274.6|18262.6|18259.6|18247.6|0
1709903400000|2024-03-08 13:10:00|18267.9|18255.9|18275.1|18263.1|18276.2|18264.2|18266.1|18254.1|0
1709903700000|2024-03-08 13:15:00|18274.7|18262.7|18277.1|18265.1|18282.4|18270.4|18274.7|18262.7|0
1709904000000|2024-03-08 13:20:00|18275.2|18263.2|18285.7|18273.7|18287.8|18275.8|18268.4|18256.4|0
1709904300000|2024-03-08 13:25:00|18284.9|18272.9|18267.8|18255.8|18288.3|18276.3|18260.1|18248.1|0
1709904600000|2024-03-08 13:30:00|18243.6|18231.6|18304.1|18292.1|18356.2|18344.2|18210.8|18198.8|0
1709904900000|2024-03-08 13:35:00|18305.9|18293.9|18315.7|18303.7|18329.8|18317.8|18289.6|18277.6|0
1709905200000|2024-03-08 13:40:00|18315.9|18303.9|18338.7|18326.7|18343.4|18331.4|18310.7|18298.7|0
1709905500000|2024-03-08 13:45:00|18336.2|18324.2|18333.3|18321.3|18357.3|18345.3|18329.4|18317.4|0
1709905800000|2024-03-08 13:50:00|18333.1|18321.1|18349.6|18337.6|18355.1|18343.1|18326.6|18314.6|0
1709906100000|2024-03-08 13:55:00|18351.4|18339.4|18340.7|18328.7|18355.9|18343.9|18329.3|18317.3|0
1709906400000|2024-03-08 14:00:00|18338.8|18326.8|18348.3|18336.3|18362.8|18350.8|18335.1|18323.1|0
1709906700000|2024-03-08 14:05:00|18348.1|18336.1|18332.2|18320.2|18353.6|18341.6|18321.8|18309.8|0
1709907000000|2024-03-08 14:10:00|18333.4|18321.4|18323.9|18311.9|18346.8|18334.8|18322.7|18310.7|0
1709907300000|2024-03-08 14:15:00|18322.9|18310.9|18311.9|18299.9|18323.2|18311.2|18307.2|18295.2|0
1709907600000|2024-03-08 14:20:00|18310.6|18298.6|18309.9|18297.9|18324.1|18312.1|18308.4|18296.4|0
1709907900000|2024-03-08 14:25:00|18310.1|18298.1|18307.4|18295.4|18323.8|18311.8|18292.9|18280.9|0
1709908200000|2024-03-08 14:30:00|18308.6|18296.6|18336.1|18324.1|18336.2|18324.2|18285.3|18273.3|0
1709908500000|2024-03-08 14:35:00|18332.6|18320.6|18287.8|18275.8|18339.6|18327.6|18278.9|18266.9|0
1709908800000|2024-03-08 14:40:00|18288.3|18276.3|18296.3|18284.3|18316.8|18304.8|18288.3|18276.3|0
1709909100000|2024-03-08 14:45:00|18296.9|18284.9|18342.2|18330.2|18349.4|18337.4|18293.3|18281.3|0
1709909400000|2024-03-08 14:50:00|18344.1|18332.1|18360.3|18348.3|18360.3|18348.3|18337.9|18325.9|0
1709909700000|2024-03-08 14:55:00|18360.1|18348.1|18378.3|18366.3|18378.9|18366.9|18357.6|18345.6|0
1709910000000|2024-03-08 15:00:00|18376.9|18364.9|18386.1|18374.1|18389.6|18377.6|18370.1|18358.1|0
1709910300000|2024-03-08 15:05:00|18385.4|18373.4|18404|18392|18407.4|18395.4|18383.6|18371.6|0
1709910600000|2024-03-08 15:10:00|18403.9|18391.9|18413.8|18401.8|18415.9|18403.9|18386.1|18374.1|0
1709910900000|2024-03-08 15:15:00|18411.9|18399.9|18394.9|18382.9|18416.9|18404.9|18392|18380|0
1709911200000|2024-03-08 15:20:00|18394.3|18382.3|18395.9|18383.9|18407.3|18395.3|18387.8|18375.8|0
1709911500000|2024-03-08 15:25:00|18396.5|18384.5|18414.2|18402.2|18422.3|18410.3|18392.4|18380.4|0
1709911800000|2024-03-08 15:30:00|18416|18404|18403.3|18391.3|18424|18412|18390.4|18378.4|0
1709912100000|2024-03-08 15:35:00|18403.8|18391.8|18367.3|18355.3|18406.8|18394.8|18357.2|18345.2|0
1709912400000|2024-03-08 15:40:00|18370.5|18358.5|18378.7|18366.7|18387|18375|18349.5|18337.5|0
1709912700000|2024-03-08 15:45:00|18378.8|18366.8|18356.7|18344.7|18378.8|18366.8|18334.3|18322.3|0
1709913000000|2024-03-08 15:50:00|18357.2|18345.2|18365.3|18353.3|18368.5|18356.5|18336.8|18324.8|0
1709913300000|2024-03-08 15:55:00|18366.2|18354.2|18369.3|18357.3|18386|18374|18362.3|18350.3|0
1709913600000|2024-03-08 16:00:00|18368.5|18356.5|18303.5|18291.5|18371|18359|18297.3|18285.3|0
1709913900000|2024-03-08 16:05:00|18303.3|18291.3|18256.8|18244.8|18311|18299|18255.2|18243.2|0
1709914200000|2024-03-08 16:10:00|18255|18243|18278.5|18266.5|18281.3|18269.3|18247.5|18235.5|0
1709914500000|2024-03-08 16:15:00|18277.5|18265.5|18241.8|18229.8|18277.5|18265.5|18222.3|18210.3|0
1709914800000|2024-03-08 16:20:00|18242|18230|18217.4|18205.4|18262.8|18250.8|18213.5|18201.5|0
1709915100000|2024-03-08 16:25:00|18217.5|18205.5|18186|18174|18235.8|18223.8|18181|18169|0
1709915400000|2024-03-08 16:30:00|18187.5|18175.5|18196.5|18184.5|18198|18186|18140.3|18128.3|0
1709915700000|2024-03-08 16:35:00|18194.9|18182.9|18211|18199|18217.5|18205.5|18187.5|18175.5|0
1709916000000|2024-03-08 16:40:00|18212.5|18200.5|18212.3|18200.3|18219|18207|18193.7|18181.7|0
1709916300000|2024-03-08 16:45:00|18212.5|18200.5|18164|18152|18215.9|18203.9|18140|18128|0
1709916600000|2024-03-08 16:50:00|18163.2|18151.2|18178.8|18166.8|18199.8|18187.8|18162|18150|0
1709916900000|2024-03-08 16:55:00|18178.5|18166.5|18164|18152|18193|18181|18163.3|18151.3|0
1709917200000|2024-03-08 17:00:00|18164.5|18152.5|18174.8|18162.8|18198.9|18186.9|18141.8|18129.8|0
1709917500000|2024-03-08 17:05:00|18174.9|18162.9|18140|18128|18195.5|18183.5|18129.8|18117.8|0
1709917800000|2024-03-08 17:10:00|18139.5|18127.5|18162.8|18150.8|18181.7|18169.7|18116.8|18104.8|0
1709918100000|2024-03-08 17:15:00|18161.3|18149.3|18129.5|18117.5|18168|18156|18129.3|18117.3|0
1709918400000|2024-03-08 17:20:00|18130.3|18118.3|18130|18118|18152.5|18140.5|18127|18115|0
1709918700000|2024-03-08 17:25:00|18129.8|18117.8|18175.4|18163.4|18181.5|18169.5|18129.8|18117.8|0
1709919000000|2024-03-08 17:30:00|18177|18165|18173.8|18161.8|18186.5|18174.5|18168.5|18156.5|0
1709919300000|2024-03-08 17:35:00|18174.8|18162.8|18164.2|18152.2|18175.5|18163.5|18144.4|18132.4|0
1709919600000|2024-03-08 17:40:00|18165|18153|18156.3|18144.3|18173.8|18161.8|18146|18134|0
1709919900000|2024-03-08 17:45:00|18156.8|18144.8|18131.2|18119.2|18156.8|18144.8|18131.2|18119.2|0
1709920200000|2024-03-08 17:50:00|18132.7|18120.7|18086.8|18074.8|18139.8|18127.8|18084.7|18072.7|0
1709920500000|2024-03-08 17:55:00|18087.8|18075.8|18053.4|18041.4|18089.4|18077.4|18041.9|18029.9|0
1709920800000|2024-03-08 18:00:00|18053.3|18041.3|18049.4|18037.4|18071.2|18059.2|18032.9|18020.9|0
1709921100000|2024-03-08 18:05:00|18047.4|18035.4|18081.5|18069.5|18093.9|18081.9|18044.8|18032.8|0
1709921400000|2024-03-08 18:10:00|18080.8|18068.8|18056.9|18044.9|18086.5|18074.5|18056.8|18044.8|0
1709921700000|2024-03-08 18:15:00|18060.3|18048.3|18069.8|18057.8|18077.8|18065.8|18054.8|18042.8|0
1709922000000|2024-03-08 18:20:00|18066.7|18054.7|18048.3|18036.3|18077.5|18065.5|18047.8|18035.8|0
1709922300000|2024-03-08 18:25:00|18046.8|18034.8|18048.3|18036.3|18065.3|18053.3|18043|18031|0
1709922600000|2024-03-08 18:30:00|18045.5|18033.5|18023|18011|18059.3|18047.3|18023|18011|0
1709922900000|2024-03-08 18:35:00|18022.9|18010.9|18016|18004|18027.8|18015.8|18002|17990|0
1709923200000|2024-03-08 18:40:00|18015.3|18003.3|18016.5|18004.5|18018|18006|18002.4|17990.4|0
1709923500000|2024-03-08 18:45:00|18016.8|18004.8|18015.5|18003.5|18034.2|18022.2|18015|18003|0
1709923800000|2024-03-08 18:50:00|18016.9|18004.9|18027.7|18015.7|18029.5|18017.5|18007.7|17995.7|0
1709924100000|2024-03-08 18:55:00|18026.7|18014.7|18034|18022|18037|18025|18016.7|18004.7|0
1709924400000|2024-03-08 19:00:00|18034.5|18022.5|18074.5|18062.5|18078.5|18066.5|18028.5|18016.5|0
1709924700000|2024-03-08 19:05:00|18073.9|18061.9|18081.8|18069.8|18085.4|18073.4|18062.3|18050.3|0
1709925000000|2024-03-08 19:10:00|18082.5|18070.5|18065.5|18053.5|18087.9|18075.9|18059.7|18047.7|0
1709925300000|2024-03-08 19:15:00|18066.3|18054.3|18080.3|18068.3|18088.8|18076.8|18066|18054|0
1709925600000|2024-03-08 19:20:00|18079.1|18067.1|18106.6|18094.6|18110.1|18098.1|18077.6|18065.6|0
1709925900000|2024-03-08 19:25:00|18107.6|18095.6|18103.7|18091.7|18115|18103|18092.1|18080.1|0
1709926200000|2024-03-08 19:30:00|18103.3|18091.3|18128.1|18116.1|18128.5|18116.5|18103.3|18091.3|0
1709926500000|2024-03-08 19:35:00|18128.6|18116.6|18131.1|18119.1|18145.6|18133.6|18125.8|18113.8|0
1709926800000|2024-03-08 19:40:00|18129.8|18117.8|18158.2|18146.2|18160.8|18148.8|18127.3|18115.3|0
1709927100000|2024-03-08 19:45:00|18159.8|18147.8|18149.6|18137.6|18162.8|18150.8|18140.8|18128.8|0
1709927400000|2024-03-08 19:50:00|18148.8|18136.8|18117.3|18105.3|18154.1|18142.1|18115.1|18103.1|0
1709927700000|2024-03-08 19:55:00|18120.3|18108.3|18131|18119|18139.2|18127.2|18119.2|18107.2|0
1709928000000|2024-03-08 20:00:00|18131.2|18119.2|18150.6|18138.6|18156.5|18144.5|18130.1|18118.1|0
1709928300000|2024-03-08 20:05:00|18151.3|18139.3|18104.3|18092.3|18151.3|18139.3|18104.3|18092.3|0
1709928600000|2024-03-08 20:10:00|18104.5|18092.5|18096|18084|18108.2|18096.2|18076|18064|0
1709928900000|2024-03-08 20:15:00|18096.6|18084.6|18082.2|18070.2|18102.7|18090.7|18077.7|18065.7|0
1709929200000|2024-03-08 20:20:00|18078.3|18066.3|18091.3|18079.3|18096.1|18084.1|18071.6|18059.6|0
1709929500000|2024-03-08 20:25:00|18091.1|18079.1|18037.8|18025.8|18102.8|18090.8|18034|18022|0
1709929800000|2024-03-08 20:30:00|18036.5|18024.5|18067.3|18055.3|18078.3|18066.3|18029.6|18017.6|0
1709930100000|2024-03-08 20:35:00|18068.7|18056.7|18032.2|18020.2|18069.6|18057.6|18032.2|18020.2|0
1709930400000|2024-03-08 20:40:00|18035.5|18023.5|18043.8|18031.8|18055.9|18043.9|18035.5|18023.5|0
1709930700000|2024-03-08 20:45:00|18046|18034|18058.7|18046.7|18069.8|18057.8|18046|18034|0
1709931000000|2024-03-08 20:50:00|18067.7|18055.7|18055.8|18043.8|18067.7|18055.7|18042.5|18030.5|0
1709931300000|2024-03-08 20:55:00|18046.3|18034.3|18031|18019|18047.8|18035.8|18031|18019|0
1709931600000|2024-03-08 21:00:00|18029|18017|18061.3|18049.3|18067.8|18055.8|18028.8|18016.8|0
1709931900000|2024-03-08 21:05:00|18061.7|18049.7|18053.7|18041.7|18062.8|18050.8|18052.8|18040.8|0
1709932200000|2024-03-08 21:10:00|18054|18042|18050.3|18038.3|18059.9|18047.9|18044.2|18032.2|0
1709932500000|2024-03-08 21:15:00|18049.9|18037.9|18052.2|18040.2|18056.7|18044.7|18049.9|18037.9|0
1709932800000|2024-03-08 21:20:00|18051.9|18039.9|18048.2|18036.2|18052|18040|18041.9|18029.9|0
1709933100000|2024-03-08 21:25:00|18048|18036|18047|18035|18050.3|18038.3|18042.9|18030.9|0
1709933400000|2024-03-08 21:30:00|18047.2|18035.2|18045.4|18033.4|18051.3|18039.3|18045|18033|0
1709933700000|2024-03-08 21:35:00|18045.7|18033.7|18043.3|18031.3|18047.3|18035.3|18043.3|18031.3|0
1709934000000|2024-03-08 21:40:00|18043.2|18031.2|18042.8|18030.8|18044.4|18032.4|18041.2|18029.2|0
1709934300000|2024-03-08 21:45:00|18043.5|18031.5|18047.3|18035.3|18048.2|18036.2|18041.8|18029.8|0
1709934600000|2024-03-08 21:50:00|18047.4|18035.4|18045.8|18033.8|18047.4|18035.4|18042.8|18030.8|0
1709934900000|2024-03-08 21:55:00|18045.7|18033.7|18044.7|18032.7|18046.9|18034.9|18042.4|18030.4|0
1709970000000|2024-03-09 07:40:00|18042.7|18030.7|18042.7|18030.7|18042.7|18030.7|18042.7|18030.7|0
1709973900000|2024-03-09 08:45:00|18039.6|18027.6|18039.6|18027.6|18039.6|18027.6|18039.6|18027.6|0
1709975100000|2024-03-09 09:05:00|18037.3|18025.3|18036.8|18024.8|18037.3|18025.3|18036.8|18024.8|0
1709975400000|2024-03-09 09:10:00|18035.8|18023.8|18035.8|18023.8|18035.8|18023.8|18035.8|18023.8|0
1709979000000|2024-03-09 10:10:00|18038.1|18026.1|18038.1|18026.1|18038.1|18026.1|18038.1|18026.1|0
1709989500000|2024-03-09 13:05:00|17994.5|17982.5|17994.5|17982.5|17994.5|17982.5|17994.5|17982.5|0
1709989800000|2024-03-09 13:10:00|17993.5|17981.5|17994.4|17982.4|17994.4|17982.4|17993.5|17981.5|0
1709990100000|2024-03-09 13:15:00|18000.2|17988.2|18000.2|17988.2|18000.2|17988.2|18000.2|17988.2|0
1709990400000|2024-03-09 13:20:00|18003.2|17991.2|18003.2|17991.2|18003.2|17991.2|18003.2|17991.2|0
1709990700000|2024-03-09 13:25:00|18006.1|17994.1|18023.5|18011.5|18023.5|18011.5|18006.1|17994.1|0
1709991000000|2024-03-09 13:30:00|18025.5|18013.5|18025.5|18013.5|18025.5|18013.5|18025.5|18013.5|0
1709991600000|2024-03-09 13:40:00|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|0
1709992500000|2024-03-09 13:55:00|18028.8|18016.8|18028.8|18016.8|18028.8|18016.8|18028.8|18016.8|0
1709994000000|2024-03-09 14:20:00|18029.8|18017.8|18029.8|18017.8|18029.8|18017.8|18029.8|18017.8|0
1709996700000|2024-03-09 15:05:00|18030.8|18018.8|18030.8|18018.8|18030.8|18018.8|18030.8|18018.8|0
1709997300000|2024-03-09 15:15:00|18029.6|18017.6|18029.6|18017.6|18029.6|18017.6|18029.6|18017.6|0
1709997600000|2024-03-09 15:20:00|18023.8|18011.8|18023.8|18011.8|18023.8|18011.8|18023.8|18011.8|0
1709998800000|2024-03-09 15:40:00|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|0
1709999100000|2024-03-09 15:45:00|18019.9|18007.9|18019.9|18007.9|18019.9|18007.9|18019.9|18007.9|0
1710001800000|2024-03-09 16:30:00|18022.3|18010.3|18022.3|18010.3|18022.3|18010.3|18022.3|18010.3|0
1710006300000|2024-03-09 17:45:00|18021.1|18009.1|18021.1|18009.1|18021.1|18009.1|18021.1|18009.1|0
1710016500000|2024-03-09 20:35:00|18026.9|18014.9|18026.9|18014.9|18026.9|18014.9|18026.9|18014.9|0
1710016800000|2024-03-09 20:40:00|18028.1|18016.1|18028.1|18016.1|18028.1|18016.1|18028.1|18016.1|0
1710021000000|2024-03-09 21:50:00|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|0
1710021900000|2024-03-09 22:05:00|17984.9|17972.9|17989.1|17977.1|17989.1|17977.1|17984.9|17972.9|0
1710022200000|2024-03-09 22:10:00|17989.3|17977.3|17989.3|17977.3|17989.3|17977.3|17989.3|17977.3|0
1710022500000|2024-03-09 22:15:00|17991.3|17979.3|17993.6|17981.6|17993.6|17981.6|17991.3|17979.3|0
1710023700000|2024-03-09 22:35:00|17993.1|17981.1|17993.1|17981.1|17993.1|17981.1|17993.1|17981.1|0
1710024300000|2024-03-09 22:45:00|17993.6|17981.6|17993.6|17981.6|17993.6|17981.6|17993.6|17981.6|0
1710025200000|2024-03-09 23:00:00|17999.6|17987.6|18018.3|18006.3|18018.6|18006.6|17999.6|17987.6|0
1710051000000|2024-03-10 06:10:00|18024.3|18012.3|18024|18012|18024.3|18012.3|18024|18012|0
1710057600000|2024-03-10 08:00:00|18023.8|18011.8|18023.8|18011.8|18023.8|18011.8|18023.8|18011.8|0
1710073800000|2024-03-10 12:30:00|18017.8|18005.8|18017.8|18005.8|18017.8|18005.8|18017.8|18005.8|0
1710074100000|2024-03-10 12:35:00|18013.1|18001.1|18014.3|18002.3|18014.3|18002.3|18013.1|18001.1|0
1710075000000|2024-03-10 12:50:00|18020.3|18008.3|18020.3|18008.3|18020.3|18008.3|18020.3|18008.3|0
1710075900000|2024-03-10 13:05:00|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|0
1710078000000|2024-03-10 13:40:00|18025.3|18013.3|18025.3|18013.3|18025.3|18013.3|18025.3|18013.3|0
1710086400000|2024-03-10 16:00:00|18029.6|18017.6|18029.6|18017.6|18029.6|18017.6|18029.6|18017.6|0
1710089100000|2024-03-10 16:45:00|18028.7|18016.7|18021.3|18009.3|18028.7|18016.7|18021.3|18009.3|0
1710099900000|2024-03-10 19:45:00|18022.8|18010.8|18022.8|18010.8|18022.8|18010.8|18022.8|18010.8|0
1710102900000|2024-03-10 20:35:00|17979.1|17967.1|17981.2|17969.2|17981.2|17969.2|17979.1|17967.1|0
1710103200000|2024-03-10 20:40:00|17982.4|17970.4|17988.4|17976.4|17988.4|17976.4|17982.4|17970.4|0
1710103500000|2024-03-10 20:45:00|17992.9|17980.9|18023.3|18011.3|18023.9|18011.9|17992.9|17980.9|0
1710104100000|2024-03-10 20:55:00|18021.5|18009.5|18021.5|18009.5|18021.5|18009.5|18021.5|18009.5|0
1710108000000|2024-03-10 22:00:00|18044.7|18032.7|17990.7|17978.7|18044.7|18032.7|17989.2|17977.2|0
1710108300000|2024-03-10 22:05:00|17990.9|17978.9|17994.9|17982.9|17998.7|17986.7|17981.9|17969.9|0
1710108600000|2024-03-10 22:10:00|17995.2|17983.2|17989.3|17977.3|18000.9|17988.9|17988.8|17976.8|0
1710108900000|2024-03-10 22:15:00|17989.8|17977.8|17993|17981|17995.5|17983.5|17989.3|17977.3|0
1710109200000|2024-03-10 22:20:00|17992.9|17980.9|17998.9|17986.9|18002.2|17990.2|17987.9|17975.9|0
1710109500000|2024-03-10 22:25:00|17999.2|17987.2|18001.8|17989.8|18005.2|17993.2|17999.2|17987.2|0
1710109800000|2024-03-10 22:30:00|18004.5|17992.5|18013.8|18001.8|18015.8|18003.8|18003.2|17991.2|0
1710110100000|2024-03-10 22:35:00|18013.7|18001.7|17995.9|17983.9|18013.7|18001.7|17995.9|17983.9|0
1710110400000|2024-03-10 22:40:00|17996.3|17984.3|17974.2|17962.2|17998.2|17986.2|17965.2|17953.2|0
1710110700000|2024-03-10 22:45:00|17974|17962|17972.8|17960.8|17975.9|17963.9|17966|17954|0
1710111000000|2024-03-10 22:50:00|17971.5|17959.5|17971.3|17959.3|17975.3|17963.3|17967|17955|0
1710111300000|2024-03-10 22:55:00|17971.4|17959.4|17967|17955|17974.2|17962.2|17965.2|17953.2|0
1710111600000|2024-03-10 23:00:00|17970.7|17958.7|17971.3|17959.3|17976.8|17964.8|17969.2|17957.2|0
1710111900000|2024-03-10 23:05:00|17971.4|17959.4|17986.9|17974.9|17987.7|17975.7|17971.4|17959.4|0
1710112200000|2024-03-10 23:10:00|17987.3|17975.3|17990.5|17978.5|18013.7|18001.7|17982.5|17970.5|0
1710112500000|2024-03-10 23:15:00|17990.4|17978.4|18006.8|17994.8|18007.9|17995.9|17988.4|17976.4|0
1710112800000|2024-03-10 23:20:00|18006.7|17994.7|18005.8|17993.8|18014.4|18002.4|18004.4|17992.4|0
1710113100000|2024-03-10 23:25:00|18005.7|17993.7|18010.5|17998.5|18011.2|17999.2|18001.7|17989.7|0
1710113400000|2024-03-10 23:30:00|18010|17998|18006.9|17994.9|18013.7|18001.7|18006.9|17994.9|0
1710113700000|2024-03-10 23:35:00|18006.8|17994.8|18009.2|17997.2|18009.9|17997.9|18002.2|17990.2|0
1710114000000|2024-03-10 23:40:00|18009|17997|18011.9|17999.9|18021.4|18009.4|18009|17997|0
1710114300000|2024-03-10 23:45:00|18012.3|18000.3|18022.3|18010.3|18023|18011|18011.9|17999.9|0
1710114600000|2024-03-10 23:50:00|18022.5|18010.5|18024.8|18012.8|18029.4|18017.4|18018.9|18006.9|0
1710114900000|2024-03-10 23:55:00|18024.7|18012.7|18032.7|18020.7|18032.7|18020.7|18021.2|18009.2|0
1710115200000|2024-03-11 00:00:00|18031.7|18019.7|18026.8|18014.8|18032|18020|18022|18010|0
1710115500000|2024-03-11 00:05:00|18026.7|18014.7|18018.2|18006.2|18026.7|18014.7|18016.9|18004.9|0
1710115800000|2024-03-11 00:10:00|18018.3|18006.3|18026.3|18014.3|18029|18017|18017.8|18005.8|0
1710116100000|2024-03-11 00:15:00|18025.9|18013.9|18028.5|18016.5|18035.5|18023.5|18025.5|18013.5|0
1710116400000|2024-03-11 00:20:00|18028.4|18016.4|18023.3|18011.3|18030.4|18018.4|18021.7|18009.7|0
1710116700000|2024-03-11 00:25:00|18023.2|18011.2|18010.7|17998.7|18023.3|18011.3|18009.7|17997.7|0
1710117000000|2024-03-11 00:30:00|18011|17999|18009.5|17997.5|18016.2|18004.2|18009.5|17997.5|0
1710117300000|2024-03-11 00:35:00|18009.3|17997.3|18006.7|17994.7|18009.4|17997.4|18004.4|17992.4|0
1710117600000|2024-03-11 00:40:00|18007|17995|18002.4|17990.4|18009|17997|18000.3|17988.3|0
1710117900000|2024-03-11 00:45:00|18002.8|17990.8|18008|17996|18010.2|17998.2|18001.7|17989.7|0
1710118200000|2024-03-11 00:50:00|18007.9|17995.9|18011.4|17999.4|18013.4|18001.4|18007.7|17995.7|0
1710118500000|2024-03-11 00:55:00|18011.3|17999.3|18006.4|17994.4|18011.4|17999.4|18001.8|17989.8|0
1710118800000|2024-03-11 01:00:00|18006.3|17994.3|18012.7|18000.7|18014|18002|18005.2|17993.2|0
1710119100000|2024-03-11 01:05:00|18012.9|18000.9|18015.5|18003.5|18016|18004|18010.2|17998.2|0
1710119400000|2024-03-11 01:10:00|18015.4|18003.4|18013.4|18001.4|18018.5|18006.5|18010.2|17998.2|0
1710119700000|2024-03-11 01:15:00|18012.7|18000.7|18021.7|18009.7|18026.2|18014.2|18012.7|18000.7|0
1710120000000|2024-03-11 01:20:00|18021.9|18009.9|18028|18016|18029.7|18017.7|18021.9|18009.9|0
1710120300000|2024-03-11 01:25:00|18027.9|18015.9|18024.2|18012.2|18027.9|18015.9|18023.5|18011.5|0
1710120600000|2024-03-11 01:30:00|18024.7|18012.7|18030.3|18018.3|18032.5|18020.5|18024.7|18012.7|0
1710120900000|2024-03-11 01:35:00|18030.2|18018.2|18031.5|18019.5|18034.2|18022.2|18029|18017|0
1710121200000|2024-03-11 01:40:00|18031.4|18019.4|18035.5|18023.5|18043.9|18031.9|18031.4|18019.4|0
1710121500000|2024-03-11 01:45:00|18035.7|18023.7|18024.4|18012.4|18037.2|18025.2|18024|18012|0
1710121800000|2024-03-11 01:50:00|18024.3|18012.3|18018.7|18006.7|18025.5|18013.5|18017.2|18005.2|0
1710122100000|2024-03-11 01:55:00|18018.8|18006.8|18016.2|18004.2|18022.3|18010.3|18015.2|18003.2|0
1710122400000|2024-03-11 02:00:00|18016.5|18004.5|18014.3|18002.3|18017.2|18005.2|18006.9|17994.9|0
1710122700000|2024-03-11 02:05:00|18014.4|18002.4|18018.4|18006.4|18018.7|18006.7|18013.3|18001.3|0
1710123000000|2024-03-11 02:10:00|18018.3|18006.3|18011.4|17999.4|18018.3|18006.3|18007.7|17995.7|0
1710123300000|2024-03-11 02:15:00|18011.5|17999.5|18013.5|18001.5|18017.3|18005.3|18011.5|17999.5|0
1710123600000|2024-03-11 02:20:00|18013.4|18001.4|18011.9|17999.9|18015.4|18003.4|18010.4|17998.4|0
1710123900000|2024-03-11 02:25:00|18012.2|18000.2|18021.5|18009.5|18024|18012|18011.9|17999.9|0
1710124200000|2024-03-11 02:30:00|18021.4|18009.4|18003.7|17991.7|18021.9|18009.9|18003.5|17991.5|0
1710124500000|2024-03-11 02:35:00|18003.9|17991.9|18004.4|17992.4|18007.5|17995.5|18003|17991|0
1710124800000|2024-03-11 02:40:00|18004.5|17992.5|18010.1|17998.1|18011.5|17999.5|18004.1|17992.1|0
1710125100000|2024-03-11 02:45:00|18010.2|17998.2|18006.2|17994.2|18011.2|17999.2|18005.5|17993.5|0
1710125400000|2024-03-11 02:50:00|18006.4|17994.4|18003.7|17991.7|18006.6|17994.6|18001.4|17989.4|0
1710125700000|2024-03-11 02:55:00|18003.9|17991.9|18002.5|17990.5|18008.2|17996.2|18002.2|17990.2|0
1710126000000|2024-03-11 03:00:00|18002.6|17990.6|18003.2|17991.2|18004.9|17992.9|18002|17990|0
1710126300000|2024-03-11 03:05:00|18003.1|17991.1|18006.4|17994.4|18008.2|17996.2|18002.6|17990.6|0
1710126600000|2024-03-11 03:10:00|18006.9|17994.9|18009.5|17997.5|18009.7|17997.7|18004.4|17992.4|0
1710126900000|2024-03-11 03:15:00|18009.9|17997.9|18010.1|17998.1|18012.1|18000.1|18008.4|17996.4|0
1710127200000|2024-03-11 03:20:00|18010|17998|18008.9|17996.9|18010.5|17998.5|18005.5|17993.5|0
1710127500000|2024-03-11 03:25:00|18009|17997|18010.5|17998.5|18014.5|18002.5|18008.4|17996.4|0
1710127800000|2024-03-11 03:30:00|18010.1|17998.1|18004.5|17992.5|18011.5|17999.5|18004.4|17992.4|0
1710128100000|2024-03-11 03:35:00|18004.4|17992.4|18004|17992|18005.4|17993.4|18004|17992|0
1710128400000|2024-03-11 03:40:00|18003.6|17991.6|18002.4|17990.4|18004.1|17992.1|18001.2|17989.2|0
1710128700000|2024-03-11 03:45:00|18002.5|17990.5|18002|17990|18003|17991|18001|17989|0
1710129000000|2024-03-11 03:50:00|18001.9|17989.9|18002.6|17990.6|18003.7|17991.7|18001.6|17989.6|0
1710129300000|2024-03-11 03:55:00|18002.5|17990.5|17985.4|17973.4|18002.6|17990.6|17982.5|17970.5|0
1710129600000|2024-03-11 04:00:00|17985.6|17973.6|17971|17959|17985.7|17973.7|17966.4|17954.4|0
1710129900000|2024-03-11 04:05:00|17970.9|17958.9|17975.1|17963.1|17975.4|17963.4|17965.5|17953.5|0
1710130200000|2024-03-11 04:10:00|17975|17963|17978.5|17966.5|17978.5|17966.5|17974.1|17962.1|0
1710130500000|2024-03-11 04:15:00|17978.4|17966.4|17983.4|17971.4|17984.1|17972.1|17978.4|17966.4|0
1710130800000|2024-03-11 04:20:00|17983.2|17971.2|17978.2|17966.2|17986.2|17974.2|17978.2|17966.2|0
1710131100000|2024-03-11 04:25:00|17978.4|17966.4|17978.4|17966.4|17982.7|17970.7|17977.5|17965.5|0
1710131400000|2024-03-11 04:30:00|17978.2|17966.2|17970.5|17958.5|17978.9|17966.9|17969.6|17957.6|0
1710131700000|2024-03-11 04:35:00|17970.7|17958.7|17973.7|17961.7|17974|17962|17970.6|17958.6|0
1710132000000|2024-03-11 04:40:00|17973.6|17961.6|17973.7|17961.7|17977.5|17965.5|17971.2|17959.2|0
1710132300000|2024-03-11 04:45:00|17973.6|17961.6|17972.5|17960.5|17975.1|17963.1|17970|17958|0
1710132600000|2024-03-11 04:50:00|17972.6|17960.6|17975.5|17963.5|17976.2|17964.2|17971.4|17959.4|0
1710132900000|2024-03-11 04:55:00|17975.4|17963.4|17976.4|17964.4|17978.4|17966.4|17974.2|17962.2|0
1710133200000|2024-03-11 05:00:00|17976.2|17964.2|17980.2|17968.2|17982.9|17970.9|17976.2|17964.2|0
1710133500000|2024-03-11 05:05:00|17980.4|17968.4|17975.9|17963.9|17982.2|17970.2|17973.7|17961.7|0
1710133800000|2024-03-11 05:10:00|17976.4|17964.4|17977.6|17965.6|17982.5|17970.5|17973.7|17961.7|0
1710134100000|2024-03-11 05:15:00|17977.7|17965.7|17979.7|17967.7|17980.5|17968.5|17975.7|17963.7|0
1710134400000|2024-03-11 05:20:00|17979.9|17967.9|17978.6|17966.6|17981.2|17969.2|17976.9|17964.9|0
1710134700000|2024-03-11 05:25:00|17978.5|17966.5|17980.1|17968.1|17983.2|17971.2|17977.6|17965.6|0
1710135000000|2024-03-11 05:30:00|17980|17968|17989|17977|17989.7|17977.7|17978.7|17966.7|0
1710135300000|2024-03-11 05:35:00|17988.9|17976.9|17993.6|17981.6|17997.9|17985.9|17988|17976|0
1710135600000|2024-03-11 05:40:00|17996.7|17984.7|18002.9|17990.9|18008.4|17996.4|17996.7|17984.7|0
1710135900000|2024-03-11 05:45:00|18003|17991|18000|17988|18008.6|17996.6|17999.9|17987.9|0
1710136200000|2024-03-11 05:50:00|17999.9|17987.9|18002.6|17990.6|18002.7|17990.7|17995.2|17983.2|0
1710136500000|2024-03-11 05:55:00|18002.5|17990.5|18012|18000|18013.2|18001.2|18002.5|17990.5|0
1710136800000|2024-03-11 06:00:00|18011.9|17999.9|18017.7|18005.7|18019.1|18007.1|18009.5|17997.5|0
1710137100000|2024-03-11 06:05:00|18018.1|18006.1|18017.6|18005.6|18022.6|18010.6|18014.4|18002.4|0
1710137400000|2024-03-11 06:10:00|18017.7|18005.7|18013.2|18001.2|18018|18006|18010.2|17998.2|0
1710137700000|2024-03-11 06:15:00|18013.4|18001.4|18010.9|17998.9|18013.4|18001.4|18009.9|17997.9|0
1710138000000|2024-03-11 06:20:00|18011|17999|18008|17996|18013.1|18001.1|18007.7|17995.7|0
1710138300000|2024-03-11 06:25:00|18007.9|17995.9|18006.2|17994.2|18013|18001|18006.1|17994.1|0
1710138600000|2024-03-11 06:30:00|18006.1|17994.1|18010.2|17998.2|18012.6|18000.6|18002.5|17990.5|0
1710138900000|2024-03-11 06:35:00|18010.4|17998.4|18013.7|18001.7|18014.2|18002.2|18008.4|17996.4|0
1710139200000|2024-03-11 06:40:00|18013.6|18001.6|18011.1|17999.1|18014.2|18002.2|18006.9|17994.9|0
1710139500000|2024-03-11 06:45:00|18011|17999|18015.2|18003.2|18015.9|18003.9|18010.4|17998.4|0
1710139800000|2024-03-11 06:50:00|18015.4|18003.4|18016.2|18004.2|18016.6|18004.6|18014.1|18002.1|0
1710140100000|2024-03-11 06:55:00|18016.4|18004.4|18020.9|18008.9|18023.4|18011.4|18016.1|18004.1|0
1710140400000|2024-03-11 07:00:00|18021|18009|18025.7|18013.7|18029.4|18017.4|18020.9|18008.9|0
1710140700000|2024-03-11 07:05:00|18026|18014|18033.7|18021.7|18039.5|18027.5|18023.6|18011.6|0
1710141000000|2024-03-11 07:10:00|18033.4|18021.4|18029.5|18017.5|18033.5|18021.5|18026|18014|0
1710141300000|2024-03-11 07:15:00|18030.7|18018.7|18024.2|18012.2|18033.6|18021.6|18024.1|18012.1|0
1710141600000|2024-03-11 07:20:00|18024.1|18012.1|18007.2|17995.2|18025.5|18013.5|18003.6|17991.6|0
1710141900000|2024-03-11 07:25:00|18007.6|17995.6|18022.1|18010.1|18023.2|18011.2|18004.9|17992.9|0
1710142200000|2024-03-11 07:30:00|18023|18011|18009.7|17997.7|18023|18011|18009.7|17997.7|0
1710142500000|2024-03-11 07:35:00|18010.1|17998.1|18008.5|17996.5|18016.1|18004.1|18005.9|17993.9|0
1710142800000|2024-03-11 07:40:00|18008.6|17996.6|18006.4|17994.4|18013.9|18001.9|18004.4|17992.4|0
1710143100000|2024-03-11 07:45:00|18007|17995|18016.2|18004.2|18018|18006|18003|17991|0
1710143400000|2024-03-11 07:50:00|18016.7|18004.7|18029|18017|18034.5|18022.5|18016.1|18004.1|0
1710143700000|2024-03-11 07:55:00|18029.1|18017.1|18015.6|18003.6|18029.7|18017.7|18015.5|18003.5|0
1710144000000|2024-03-11 08:00:00|18015.1|18003.1|17990.4|17978.4|18033.2|18021.2|17989.9|17977.9|0
1710144300000|2024-03-11 08:05:00|17988.1|17976.1|17980|17968|18009.1|17997.1|17967.1|17955.1|0
1710144600000|2024-03-11 08:10:00|17978.2|17966.2|17961.4|17949.4|17979.6|17967.6|17956|17944|0
1710144900000|2024-03-11 08:15:00|17956|17944|17956|17944|17959.7|17947.7|17932.2|17920.2|0
1710145200000|2024-03-11 08:20:00|17955.7|17943.7|17989.4|17977.4|17991.4|17979.4|17955.7|17943.7|0
1710145500000|2024-03-11 08:25:00|17990.2|17978.2|17992.5|17980.5|17996.2|17984.2|17983|17971|0
1710145800000|2024-03-11 08:30:00|17994|17982|17997.6|17985.6|18000.7|17988.7|17980|17968|0
1710146100000|2024-03-11 08:35:00|17997.9|17985.9|17999.6|17987.6|18012.1|18000.1|17996.7|17984.7|0
1710146400000|2024-03-11 08:40:00|17999.5|17987.5|18001.1|17989.1|18005.5|17993.5|17998|17986|0
1710146700000|2024-03-11 08:45:00|18002.2|17990.2|17969.4|17957.4|18005.2|17993.2|17967.2|17955.2|0
1710147000000|2024-03-11 08:50:00|17966.7|17954.7|17980.2|17968.2|17981.2|17969.2|17948.4|17936.4|0
1710147300000|2024-03-11 08:55:00|17980|17968|18004.2|17992.2|18004.2|17992.2|17980|17968|0
1710147600000|2024-03-11 09:00:00|18002.5|17990.5|18022|18010|18022.2|18010.2|18002.5|17990.5|0
1710147900000|2024-03-11 09:05:00|18022.1|18010.1|18021.2|18009.2|18028|18016|18015.7|18003.7|0
1710148200000|2024-03-11 09:10:00|18021.4|18009.4|18027.6|18015.6|18027.9|18015.9|18010|17998|0
1710148500000|2024-03-11 09:15:00|18027.2|18015.2|18029.1|18017.1|18029.6|18017.6|18016.1|18004.1|0
1710148800000|2024-03-11 09:20:00|18028.7|18016.7|18030|18018|18043|18031|18027.5|18015.5|0
1710149100000|2024-03-11 09:25:00|18029.4|18017.4|18030.4|18018.4|18037.6|18025.6|18026.5|18014.5|0
1710149400000|2024-03-11 09:30:00|18030.1|18018.1|18020.1|18008.1|18033.5|18021.5|18018.9|18006.9|0
1710149700000|2024-03-11 09:35:00|18018.9|18006.9|18009.4|17997.4|18020.7|18008.7|18006|17994|0
1710150000000|2024-03-11 09:40:00|18008.7|17996.7|18012.6|18000.6|18018|18006|18008.4|17996.4|0
1710150300000|2024-03-11 09:45:00|18012.7|18000.7|18014.7|18002.7|18018.6|18006.6|18011.4|17999.4|0
1710150600000|2024-03-11 09:50:00|18015|18003|18014.6|18002.6|18021.4|18009.4|18012.4|18000.4|0
1710150900000|2024-03-11 09:55:00|18014.5|18002.5|18018.4|18006.4|18018.4|18006.4|18006.2|17994.2|0
1710151200000|2024-03-11 10:00:00|18018|18006|18021.9|18009.9|18024.6|18012.6|18011|17999|0
1710151500000|2024-03-11 10:05:00|18022.1|18010.1|18023.2|18011.2|18025.4|18013.4|18016.4|18004.4|0
1710151800000|2024-03-11 10:10:00|18024|18012|18013.1|18001.1|18024.5|18012.5|18011.2|17999.2|0
1710152100000|2024-03-11 10:15:00|18012.9|18000.9|18012.1|18000.1|18015.7|18003.7|18008.1|17996.1|0
1710152400000|2024-03-11 10:20:00|18011.6|17999.6|17982.4|17970.4|18011.6|17999.6|17982.4|17970.4|0
1710152700000|2024-03-11 10:25:00|17981.1|17969.1|17992.7|17980.7|17996.5|17984.5|17979.2|17967.2|0
1710153000000|2024-03-11 10:30:00|17993.7|17981.7|18014|18002|18014.6|18002.6|17993.7|17981.7|0
1710153300000|2024-03-11 10:35:00|18014.1|18002.1|18021.6|18009.6|18024.5|18012.5|18012.6|18000.6|0
1710153600000|2024-03-11 10:40:00|18022|18010|18022.9|18010.9|18033.1|18021.1|18022|18010|0
1710153900000|2024-03-11 10:45:00|18021.6|18009.6|18038|18026|18040.5|18028.5|18021.6|18009.6|0
1710154200000|2024-03-11 10:50:00|18037.9|18025.9|18028.9|18016.9|18039.1|18027.1|18028.1|18016.1|0
1710154500000|2024-03-11 10:55:00|18028.7|18016.7|18025.1|18013.1|18031.5|18019.5|18022.4|18010.4|0
1710154800000|2024-03-11 11:00:00|18026.4|18014.4|18029.6|18017.6|18030.6|18018.6|18010.4|17998.4|0
1710155100000|2024-03-11 11:05:00|18029.2|18017.2|18003.6|17991.6|18029.2|18017.2|17994.5|17982.5|0
1710155400000|2024-03-11 11:10:00|18003.4|17991.4|18010.4|17998.4|18016.5|18004.5|18001|17989|0
1710155700000|2024-03-11 11:15:00|18010.5|17998.5|18004.9|17992.9|18014.9|18002.9|18002.7|17990.7|0
1710156000000|2024-03-11 11:20:00|18004.2|17992.2|18003.9|17991.9|18009.6|17997.6|17998|17986|0
1710156300000|2024-03-11 11:25:00|18003.7|17991.7|17996.5|17984.5|18005.7|17993.7|17990.1|17978.1|0
1710156600000|2024-03-11 11:30:00|17996.1|17984.1|17993.1|17981.1|17996.4|17984.4|17982.9|17970.9|0
1710156900000|2024-03-11 11:35:00|17993.4|17981.4|17997.5|17985.5|17997.9|17985.9|17986.4|17974.4|0
1710157200000|2024-03-11 11:40:00|17998.1|17986.1|17994.2|17982.2|17998.5|17986.5|17992.1|17980.1|0
1710157500000|2024-03-11 11:45:00|17994.5|17982.5|17975.7|17963.7|17998.5|17986.5|17975.6|17963.6|0
1710157800000|2024-03-11 11:50:00|17976.7|17964.7|17967.5|17955.5|17979.6|17967.6|17965.2|17953.2|0
1710158100000|2024-03-11 11:55:00|17967.2|17955.2|17973.4|17961.4|17977.7|17965.7|17962.9|17950.9|0
1710158400000|2024-03-11 12:00:00|17971.2|17959.2|17945.4|17933.4|17971.2|17959.2|17942.6|17930.6|0
1710158700000|2024-03-11 12:05:00|17944.6|17932.6|17939.6|17927.6|17961.6|17949.6|17936.9|17924.9|0
1710159000000|2024-03-11 12:10:00|17939|17927|17933.1|17921.1|17939|17927|17914|17902|0
1710159300000|2024-03-11 12:15:00|17932.4|17920.4|17942.6|17930.6|17942.6|17930.6|17923.2|17911.2|0
1710159600000|2024-03-11 12:20:00|17943.5|17931.5|17940.7|17928.7|17955.7|17943.7|17928.1|17916.1|0
1710159900000|2024-03-11 12:25:00|17940.9|17928.9|17934.1|17922.1|17945|17933|17929.4|17917.4|0
1710160200000|2024-03-11 12:30:00|17929.7|17917.7|17945.1|17933.1|17948.4|17936.4|17929.7|17917.7|0
1710160500000|2024-03-11 12:35:00|17944|17932|17937.4|17925.4|17946.7|17934.7|17926.4|17914.4|0
1710160800000|2024-03-11 12:40:00|17937.2|17925.2|17925.9|17913.9|17946.2|17934.2|17922.6|17910.6|0
1710161100000|2024-03-11 12:45:00|17926.1|17914.1|17923.5|17911.5|17932|17920|17914.1|17902.1|0
1710161400000|2024-03-11 12:50:00|17923.7|17911.7|17942.6|17930.6|17944.4|17932.4|17918.6|17906.6|0
1710161700000|2024-03-11 12:55:00|17943.1|17931.1|17943.1|17931.1|17948.1|17936.1|17937.5|17925.5|0
1710162000000|2024-03-11 13:00:00|17943|17931|17944.9|17932.9|17951.1|17939.1|17941|17929|0
1710162300000|2024-03-11 13:05:00|17944.7|17932.7|17952|17940|17958.1|17946.1|17940.7|17928.7|0
1710162600000|2024-03-11 13:10:00|17954.5|17942.5|17973.5|17961.5|17974.1|17962.1|17951.6|17939.6|0
1710162900000|2024-03-11 13:15:00|17975.2|17963.2|17977|17965|17979.4|17967.4|17966.6|17954.6|0
1710163200000|2024-03-11 13:20:00|17975.7|17963.7|17971.1|17959.1|17981.6|17969.6|17970.1|17958.1|0
1710163500000|2024-03-11 13:25:00|17967.5|17955.5|17966.5|17954.5|17969.5|17957.5|17952.5|17940.5|0
1710163800000|2024-03-11 13:30:00|17967.1|17955.1|17905.5|17893.5|17978.7|17966.7|17898.9|17886.9|0
1710164100000|2024-03-11 13:35:00|17903.4|17891.4|17971.4|17959.4|17976.9|17964.9|17901.1|17889.1|0
1710164400000|2024-03-11 13:40:00|17975.1|17963.1|17969.9|17957.9|17990.5|17978.5|17961.9|17949.9|0
1710164700000|2024-03-11 13:45:00|17971.4|17959.4|17956.5|17944.5|17992.1|17980.1|17945|17933|0
1710165000000|2024-03-11 13:50:00|17955.6|17943.6|17920.6|17908.6|17977.5|17965.5|17920.6|17908.6|0
1710165300000|2024-03-11 13:55:00|17920.9|17908.9|17891.5|17879.5|17940.6|17928.6|17891.5|17879.5|0
1710165600000|2024-03-11 14:00:00|17891.1|17879.1|17899.9|17887.9|17912.5|17900.5|17882.5|17870.5|0
1710165900000|2024-03-11 14:05:00|17900.1|17888.1|17911.5|17899.5|17921.9|17909.9|17888.2|17876.2|0
1710166200000|2024-03-11 14:10:00|17911.6|17899.6|17893.2|17881.2|17917.9|17905.9|17886.9|17874.9|0
1710166500000|2024-03-11 14:15:00|17893|17881|17928.1|17916.1|17929.4|17917.4|17893|17881|0
1710166800000|2024-03-11 14:20:00|17929.9|17917.9|17898|17886|17934.2|17922.2|17890.4|17878.4|0
1710167100000|2024-03-11 14:25:00|17896.9|17884.9|17918.7|17906.7|17921.9|17909.9|17896.1|17884.1|0
1710167400000|2024-03-11 14:30:00|17918.4|17906.4|17960.7|17948.7|17974.5|17962.5|17916.7|17904.7|0
1710167700000|2024-03-11 14:35:00|17961.5|17949.5|17926.4|17914.4|17970.8|17958.8|17924.1|17912.1|0
1710168000000|2024-03-11 14:40:00|17927|17915|17954.2|17942.2|17964.5|17952.5|17924.1|17912.1|0
1710168300000|2024-03-11 14:45:00|17952.2|17940.2|17956.9|17944.9|17959.2|17947.2|17940|17928|0
1710168600000|2024-03-11 14:50:00|17956.5|17944.5|17999.2|17987.2|18001|17989|17953.1|17941.1|0
1710168900000|2024-03-11 14:55:00|17998.5|17986.5|17991.5|17979.5|18013.1|18001.1|17985.1|17973.1|0
1710169200000|2024-03-11 15:00:00|17989.6|17977.6|17995.6|17983.6|18004|17992|17977.5|17965.5|0
1710169500000|2024-03-11 15:05:00|17997.6|17985.6|17970.6|17958.6|18006.3|17994.3|17967.8|17955.8|0
1710169800000|2024-03-11 15:10:00|17971.6|17959.6|17953.2|17941.2|17971.6|17959.6|17931|17919|0
1710170100000|2024-03-11 15:15:00|17954.5|17942.5|17951.8|17939.8|17954.5|17942.5|17937.1|17925.1|0
1710170400000|2024-03-11 15:20:00|17952.6|17940.6|17929.1|17917.1|17953.3|17941.3|17928.1|17916.1|0
1710170700000|2024-03-11 15:25:00|17929.3|17917.3|17921.1|17909.1|17943.6|17931.6|17918.6|17906.6|0
1710171000000|2024-03-11 15:30:00|17921.8|17909.8|17924.5|17912.5|17929.5|17917.5|17909.3|17897.3|0
1710171300000|2024-03-11 15:35:00|17924.7|17912.7|17927.6|17915.6|17945.3|17933.3|17923.1|17911.1|0
1710171600000|2024-03-11 15:40:00|17924.6|17912.6|17942.3|17930.3|17942.3|17930.3|17917.6|17905.6|0
1710171900000|2024-03-11 15:45:00|17943.5|17931.5|17962.5|17950.5|17969.6|17957.6|17941.1|17929.1|0
1710172200000|2024-03-11 15:50:00|17964.5|17952.5|17966.9|17954.9|17983.4|17971.4|17959.2|17947.2|0
1710172500000|2024-03-11 15:55:00|17965.6|17953.6|17988.9|17976.9|17993.1|17981.1|17963.7|17951.7|0
1710172800000|2024-03-11 16:00:00|17987.5|17975.5|17956.4|17944.4|17988.9|17976.9|17949.7|17937.7|0
1710173100000|2024-03-11 16:05:00|17956|17944|17957.6|17945.6|17967|17955|17948.1|17936.1|0
1710173400000|2024-03-11 16:10:00|17958|17946|17955.4|17943.4|17963|17951|17938.4|17926.4|0
1710173700000|2024-03-11 16:15:00|17955.6|17943.6|17976.2|17964.2|17978.9|17966.9|17947.9|17935.9|0
1710174000000|2024-03-11 16:20:00|17976|17964|17976.6|17964.6|17982|17970|17966.1|17954.1|0
1710174300000|2024-03-11 16:25:00|17975.9|17963.9|17963.5|17951.5|17977.2|17965.2|17957.7|17945.7|0
1710174600000|2024-03-11 16:30:00|17966.9|17954.9|17977.7|17965.7|17978.7|17966.7|17963.2|17951.2|0
1710174900000|2024-03-11 16:35:00|17978.1|17966.1|17961.5|17949.5|17985.1|17973.1|17956.6|17944.6|0
1710175200000|2024-03-11 16:40:00|17961.1|17949.1|17967.4|17955.4|17984.4|17972.4|17959.4|17947.4|0
1710175500000|2024-03-11 16:45:00|17968.9|17956.9|17964.1|17952.1|17974.1|17962.1|17958.5|17946.5|0
1710175800000|2024-03-11 16:50:00|17962.5|17950.5|17976.7|17964.7|17978.6|17966.6|17954.4|17942.4|0
1710176100000|2024-03-11 16:55:00|17978|17966|17978.1|17966.1|17987.1|17975.1|17972.5|17960.5|0
1710176400000|2024-03-11 17:00:00|17978.6|17966.6|17966.9|17954.9|17988.3|17976.3|17962|17950|0
1710176700000|2024-03-11 17:05:00|17967.8|17955.8|17957.4|17945.4|17973.4|17961.4|17946.6|17934.6|0
1710177000000|2024-03-11 17:10:00|17954.4|17942.4|17942.6|17930.6|17960.4|17948.4|17935.6|17923.6|0
1710177300000|2024-03-11 17:15:00|17942.3|17930.3|17951.4|17939.4|17955.1|17943.1|17936.4|17924.4|0
1710177600000|2024-03-11 17:20:00|17951.8|17939.8|17971.5|17959.5|17977.8|17965.8|17951.8|17939.8|0
1710177900000|2024-03-11 17:25:00|17973.5|17961.5|17981.1|17969.1|17985.4|17973.4|17973.4|17961.4|0
1710178200000|2024-03-11 17:30:00|17980.5|17968.5|17976|17964|17995.1|17983.1|17974.3|17962.3|0
1710178500000|2024-03-11 17:35:00|17976.9|17964.9|17961|17949|17982.9|17970.9|17957.5|17945.5|0
1710178800000|2024-03-11 17:40:00|17961.1|17949.1|17938.5|17926.5|17967.4|17955.4|17933.6|17921.6|0
1710179100000|2024-03-11 17:45:00|17937.1|17925.1|17942|17930|17950.8|17938.8|17929.9|17917.9|0
1710179400000|2024-03-11 17:50:00|17940.8|17928.8|17948.1|17936.1|17953.3|17941.3|17938.1|17926.1|0
1710179700000|2024-03-11 17:55:00|17947.9|17935.9|17963.8|17951.8|17966.3|17954.3|17947.9|17935.9|0
1710180000000|2024-03-11 18:00:00|17964.1|17952.1|17973.3|17961.3|17974.9|17962.9|17948.3|17936.3|0
1710180300000|2024-03-11 18:05:00|17974.6|17962.6|17974|17962|17979.3|17967.3|17966.4|17954.4|0
1710180600000|2024-03-11 18:10:00|17974.1|17962.1|17965.8|17953.8|17975.3|17963.3|17955.5|17943.5|0
1710180900000|2024-03-11 18:15:00|17966.6|17954.6|17971|17959|17982|17970|17966.6|17954.6|0
1710181200000|2024-03-11 18:20:00|17971.6|17959.6|17984.6|17972.6|17984.6|17972.6|17966.1|17954.1|0
1710181500000|2024-03-11 18:25:00|17983.3|17971.3|17982.8|17970.8|17985.8|17973.8|17969.8|17957.8|0
1710181800000|2024-03-11 18:30:00|17984|17972|17972.1|17960.1|17990.7|17978.7|17967.8|17955.8|0
1710182100000|2024-03-11 18:35:00|17970.8|17958.8|17967.1|17955.1|17974.6|17962.6|17960.8|17948.8|0
1710182400000|2024-03-11 18:40:00|17966.1|17954.1|17986.7|17974.7|17988.1|17976.1|17965.6|17953.6|0
1710182700000|2024-03-11 18:45:00|17987.6|17975.6|17999.1|17987.1|18002.3|17990.3|17981.7|17969.7|0
1710183000000|2024-03-11 18:50:00|17999|17987|17991|17979|18011|17999|17985.6|17973.6|0
1710183300000|2024-03-11 18:55:00|17989.7|17977.7|17991|17979|17995.1|17983.1|17981.7|17969.7|0
1710183600000|2024-03-11 19:00:00|17990.6|17978.6|17984.3|17972.3|17990.6|17978.6|17972.1|17960.1|0
1710183900000|2024-03-11 19:05:00|17985.1|17973.1|17973.7|17961.7|17988.6|17976.6|17972.5|17960.5|0
1710184200000|2024-03-11 19:10:00|17974.2|17962.2|17955.7|17943.7|17977.8|17965.8|17955.3|17943.3|0
1710184500000|2024-03-11 19:15:00|17955.1|17943.1|17952.5|17940.5|17963.2|17951.2|17949.6|17937.6|0
1710184800000|2024-03-11 19:20:00|17952.6|17940.6|17954.1|17942.1|17965.3|17953.3|17947.3|17935.3|0
1710185100000|2024-03-11 19:25:00|17955.6|17943.6|17947.8|17935.8|17955.7|17943.7|17942.8|17930.8|0
1710185400000|2024-03-11 19:30:00|17947.7|17935.7|17963.2|17951.2|17965.8|17953.8|17946.8|17934.8|0
1710185700000|2024-03-11 19:35:00|17964.1|17952.1|17945.6|17933.6|17968.3|17956.3|17942.7|17930.7|0
1710186000000|2024-03-11 19:40:00|17946|17934|17970.2|17958.2|17973.6|17961.6|17945.8|17933.8|0
1710186300000|2024-03-11 19:45:00|17968.6|17956.6|17950.8|17938.8|17979.7|17967.7|17949.1|17937.1|0
1710186600000|2024-03-11 19:50:00|17954.7|17942.7|17943.3|17931.3|17959.5|17947.5|17937.1|17925.1|0
1710186900000|2024-03-11 19:55:00|17942.5|17930.5|17957.7|17945.7|17962.5|17950.5|17939.6|17927.6|0
1710187200000|2024-03-11 20:00:00|17958|17946|17959.4|17947.4|17971.4|17959.4|17955.9|17943.9|0
1710187500000|2024-03-11 20:05:00|17960.4|17948.4|17968.9|17956.9|17971.2|17959.2|17957.1|17945.1|0
1710187800000|2024-03-11 20:10:00|17969.5|17957.5|17974.5|17962.5|17978.6|17966.6|17968.2|17956.2|0
1710188100000|2024-03-11 20:15:00|17974.1|17962.1|17978|17966|17978.5|17966.5|17970.4|17958.4|0
1710188400000|2024-03-11 20:20:00|17977.9|17965.9|17974.2|17962.2|17982.4|17970.4|17973.9|17961.9|0
1710188700000|2024-03-11 20:25:00|17974.1|17962.1|17970.7|17958.7|17976.2|17964.2|17969.4|17957.4|0
1710189000000|2024-03-11 20:30:00|17972.6|17960.6|17986.4|17974.4|18002.4|17990.4|17972.6|17960.6|0
1710189300000|2024-03-11 20:35:00|17986.2|17974.2|17986.1|17974.1|17991.4|17979.4|17986.1|17974.1|0
1710189600000|2024-03-11 20:40:00|17985.5|17973.5|17990.4|17978.4|17990.6|17978.6|17984|17972|0
1710189900000|2024-03-11 20:45:00|17990.2|17978.2|17983.9|17971.9|17993|17981|17983|17971|0
1710190200000|2024-03-11 20:50:00|17983.6|17971.6|17985.6|17973.6|17986.7|17974.7|17981.9|17969.9|0
1710190500000|2024-03-11 20:55:00|17985.5|17973.5|17987.9|17975.9|17989.6|17977.6|17983.6|17971.6|0
1710190800000|2024-03-11 21:00:00|17988|17976|17987.5|17975.5|17988.5|17976.5|17987.3|17975.3|0
1710191100000|2024-03-11 21:05:00|17987.6|17975.6|17986.6|17974.6|17988.3|17976.3|17986.4|17974.4|0
1710191400000|2024-03-11 21:10:00|17986.7|17974.7|17984.4|17972.4|17986.7|17974.7|17984.4|17972.4|0
1710191700000|2024-03-11 21:15:00|17984.3|17972.3|17984.6|17972.6|17985.4|17973.4|17983.9|17971.9|0
1710192000000|2024-03-11 21:20:00|17984.5|17972.5|17982.6|17970.6|17984.5|17972.5|17982.3|17970.3|0
1710192300000|2024-03-11 21:25:00|17982.7|17970.7|17984.8|17972.8|17985.9|17973.9|17982.7|17970.7|0
1710192600000|2024-03-11 21:30:00|17984.7|17972.7|17984.1|17972.1|17985.7|17973.7|17983.9|17971.9|0
1710192900000|2024-03-11 21:35:00|17984.6|17972.6|17985.7|17973.7|17986.1|17974.1|17984.1|17972.1|0
1710193200000|2024-03-11 21:40:00|17985.8|17973.8|17987.3|17975.3|17987.8|17975.8|17985.6|17973.6|0
1710193500000|2024-03-11 21:45:00|17987.2|17975.2|17987.3|17975.3|17987.4|17975.4|17986.8|17974.8|0
1710193800000|2024-03-11 21:50:00|17987.4|17975.4|17986.8|17974.8|17987.4|17975.4|17986.1|17974.1|0
1710194100000|2024-03-11 21:55:00|17987.1|17975.1|17987.5|17975.5|17987.6|17975.6|17986|17974|0
1710194400000|2024-03-11 22:00:00|17987.6|17975.6|17999.6|17987.6|18009.4|17997.4|17987.6|17975.6|0
1710194700000|2024-03-11 22:05:00|17999.4|17987.4|18011.4|17999.4|18012.2|18000.2|17999.4|17987.4|0
1710195000000|2024-03-11 22:10:00|18011.5|17999.5|18019.4|18007.4|18023.4|18011.4|18011.5|17999.5|0
1710195300000|2024-03-11 22:15:00|18020.4|18008.4|18027.4|18015.4|18034.5|18022.5|18020.4|18008.4|0
1710195600000|2024-03-11 22:20:00|18027.5|18015.5|18019.6|18007.6|18028.7|18016.7|18019.6|18007.6|0
1710195900000|2024-03-11 22:25:00|18019.5|18007.5|18023|18011|18025.6|18013.6|18019.5|18007.5|0
1710196200000|2024-03-11 22:30:00|18023.9|18011.9|18021.7|18009.7|18024.4|18012.4|18020.2|18008.2|0
1710196500000|2024-03-11 22:35:00|18021.6|18009.6|18019.4|18007.4|18022.2|18010.2|18016.2|18004.2|0
1710196800000|2024-03-11 22:40:00|18019.5|18007.5|18026.1|18014.1|18027.4|18015.4|18019.4|18007.4|0
1710197100000|2024-03-11 22:45:00|18026.2|18014.2|18022|18010|18027.5|18015.5|18020.7|18008.7|0
1710197400000|2024-03-11 22:50:00|18022.1|18010.1|18021.9|18009.9|18024.6|18012.6|18019|18007|0
1710197700000|2024-03-11 22:55:00|18022|18010|18020.5|18008.5|18023.6|18011.6|18019.5|18007.5|0
1710198000000|2024-03-11 23:00:00|18020.4|18008.4|18024|18012|18024.9|18012.9|18017.7|18005.7|0
1710198300000|2024-03-11 23:05:00|18023.4|18011.4|18022.1|18010.1|18025.1|18013.1|18021.6|18009.6|0
1710198600000|2024-03-11 23:10:00|18022|18010|18023|18011|18023.2|18011.2|18019|18007|0
1710198900000|2024-03-11 23:15:00|18023.1|18011.1|18031.1|18019.1|18031.1|18019.1|18023|18011|0
1710199200000|2024-03-11 23:20:00|18031.2|18019.2|18025.7|18013.7|18031.2|18019.2|18025.4|18013.4|0
1710199500000|2024-03-11 23:25:00|18025.6|18013.6|18028|18016|18029.2|18017.2|18025.6|18013.6|0
1710199800000|2024-03-11 23:30:00|18028.1|18016.1|18027.2|18015.2|18028.9|18016.9|18026.6|18014.6|0
1710200100000|2024-03-11 23:35:00|18027.1|18015.1|18028.7|18016.7|18029.4|18017.4|18025.4|18013.4|0
1710200400000|2024-03-11 23:40:00|18028.2|18016.2|18029.6|18017.6|18029.7|18017.7|18027.4|18015.4|0
1710200700000|2024-03-11 23:45:00|18029.7|18017.7|18029.9|18017.9|18031.5|18019.5|18029.2|18017.2|0
1710201000000|2024-03-11 23:50:00|18029.7|18017.7|18032.5|18020.5|18033.2|18021.2|18029.7|18017.7|0
1710201300000|2024-03-11 23:55:00|18032.4|18020.4|18035.7|18023.7|18037.9|18025.9|18032.1|18020.1|0
1710201600000|2024-03-12 00:00:00|18035.5|18023.5|18028|18016|18035.5|18023.5|18025|18013|0
1710201900000|2024-03-12 00:05:00|18027.9|18015.9|18027.1|18015.1|18029.2|18017.2|18023.4|18011.4|0
1710202200000|2024-03-12 00:10:00|18027.2|18015.2|18026.7|18014.7|18028.2|18016.2|18023.9|18011.9|0
1710202500000|2024-03-12 00:15:00|18026.9|18014.9|18032.7|18020.7|18033.4|18021.4|18026.9|18014.9|0
1710202800000|2024-03-12 00:20:00|18032.6|18020.6|18034.4|18022.4|18035.5|18023.5|18031.4|18019.4|0
1710203100000|2024-03-12 00:25:00|18034.5|18022.5|18044.6|18032.6|18047.2|18035.2|18033.6|18021.6|0
1710203400000|2024-03-12 00:30:00|18044.7|18032.7|18047.5|18035.5|18047.7|18035.7|18042|18030|0
1710203700000|2024-03-12 00:35:00|18047.7|18035.7|18040|18028|18052.7|18040.7|18036.7|18024.7|0
1710204000000|2024-03-12 00:40:00|18039.9|18027.9|18034.7|18022.7|18041.1|18029.1|18034.2|18022.2|0
1710204300000|2024-03-12 00:45:00|18034.6|18022.6|18036|18024|18037.2|18025.2|18031.5|18019.5|0
1710204600000|2024-03-12 00:50:00|18036.5|18024.5|18034.9|18022.9|18036.5|18024.5|18032|18020|0
1710204900000|2024-03-12 00:55:00|18035|18023|18028.2|18016.2|18035|18023|18027.2|18015.2|0
1710205200000|2024-03-12 01:00:00|18028.1|18016.1|18032.4|18020.4|18034.2|18022.2|18028|18016|0
1710205500000|2024-03-12 01:05:00|18032.2|18020.2|18032.9|18020.9|18041.5|18029.5|18032|18020|0
1710205800000|2024-03-12 01:10:00|18033.5|18021.5|18034.4|18022.4|18036.5|18024.5|18032.6|18020.6|0
1710206100000|2024-03-12 01:15:00|18034.3|18022.3|18034.3|18022.3|18034.5|18022.5|18030.4|18018.4|0
1710206400000|2024-03-12 01:20:00|18034.9|18022.9|18033.8|18021.8|18038.2|18026.2|18033.3|18021.3|0
1710206700000|2024-03-12 01:25:00|18033.2|18021.2|18035.5|18023.5|18036.5|18024.5|18031.9|18019.9|0
1710207000000|2024-03-12 01:30:00|18035.7|18023.7|18028.8|18016.8|18035.9|18023.9|18026.4|18014.4|0
1710207300000|2024-03-12 01:35:00|18029.5|18017.5|18035.7|18023.7|18037.3|18025.3|18028.9|18016.9|0
1710207600000|2024-03-12 01:40:00|18035.5|18023.5|18039.2|18027.2|18039.7|18027.7|18033.7|18021.7|0
1710207900000|2024-03-12 01:45:00|18039|18027|18043.7|18031.7|18043.9|18031.9|18038.5|18026.5|0
1710208200000|2024-03-12 01:50:00|18043.5|18031.5|18042|18030|18045.2|18033.2|18039.7|18027.7|0
1710208500000|2024-03-12 01:55:00|18042.3|18030.3|18035.4|18023.4|18042.3|18030.3|18034.8|18022.8|0
1710208800000|2024-03-12 02:00:00|18035.7|18023.7|18032.7|18020.7|18036.9|18024.9|18031.7|18019.7|0
1710209100000|2024-03-12 02:05:00|18032.5|18020.5|18030.4|18018.4|18034.3|18022.3|18029.5|18017.5|0
1710209400000|2024-03-12 02:10:00|18030.3|18018.3|18032.9|18020.9|18033.7|18021.7|18029.4|18017.4|0
1710209700000|2024-03-12 02:15:00|18032.8|18020.8|18036.3|18024.3|18036.7|18024.7|18031.5|18019.5|0
1710210000000|2024-03-12 02:20:00|18036.4|18024.4|18038.5|18026.5|18039.2|18027.2|18036.2|18024.2|0
1710210300000|2024-03-12 02:25:00|18039|18027|18039.2|18027.2|18039.9|18027.9|18036.8|18024.8|0
1710210600000|2024-03-12 02:30:00|18039|18027|18040|18028|18040.5|18028.5|18037.8|18025.8|0
1710210900000|2024-03-12 02:35:00|18040.2|18028.2|18037.5|18025.5|18040.2|18028.2|18035.8|18023.8|0
1710211200000|2024-03-12 02:40:00|18037.7|18025.7|18036.3|18024.3|18038.4|18026.4|18034.8|18022.8|0
1710211500000|2024-03-12 02:45:00|18036.4|18024.4|18039.2|18027.2|18040.7|18028.7|18036.3|18024.3|0
1710211800000|2024-03-12 02:50:00|18039|18027|18037.9|18025.9|18039|18027|18036.5|18024.5|0
1710212100000|2024-03-12 02:55:00|18038|18026|18040.4|18028.4|18040.4|18028.4|18037.2|18025.2|0
1710212400000|2024-03-12 03:00:00|18040|18028|18042.7|18030.7|18043.5|18031.5|18039.4|18027.4|0
1710212700000|2024-03-12 03:05:00|18042.8|18030.8|18043.2|18031.2|18043.2|18031.2|18040.4|18028.4|0
1710213000000|2024-03-12 03:10:00|18043|18031|18042.4|18030.4|18044.5|18032.5|18041.8|18029.8|0
1710213300000|2024-03-12 03:15:00|18042.3|18030.3|18045.9|18033.9|18046.2|18034.2|18042.2|18030.2|0
1710213600000|2024-03-12 03:20:00|18045.8|18033.8|18043.4|18031.4|18046.2|18034.2|18043.3|18031.3|0
1710213900000|2024-03-12 03:25:00|18043.3|18031.3|18042.9|18030.9|18045.8|18033.8|18042.4|18030.4|0
1710214200000|2024-03-12 03:30:00|18043|18031|18045|18033|18047|18035|18043|18031|0
1710214500000|2024-03-12 03:35:00|18045.2|18033.2|18047.3|18035.3|18048.3|18036.3|18044.7|18032.7|0
1710214800000|2024-03-12 03:40:00|18047.4|18035.4|18045.8|18033.8|18048.5|18036.5|18044.9|18032.9|0
1710215100000|2024-03-12 03:45:00|18046|18034|18044.4|18032.4|18046|18034|18043.8|18031.8|0
1710215400000|2024-03-12 03:50:00|18044.5|18032.5|18044.7|18032.7|18046|18034|18044.2|18032.2|0
1710215700000|2024-03-12 03:55:00|18044.8|18032.8|18042.7|18030.7|18044.8|18032.8|18040.7|18028.7|0
1710216000000|2024-03-12 04:00:00|18042.8|18030.8|18044|18032|18045|18033|18042.4|18030.4|0
1710216300000|2024-03-12 04:05:00|18043.9|18031.9|18043.4|18031.4|18044.8|18032.8|18043.2|18031.2|0
1710216600000|2024-03-12 04:10:00|18043.3|18031.3|18042.8|18030.8|18044|18032|18041.8|18029.8|0
1710216900000|2024-03-12 04:15:00|18042.7|18030.7|18044.2|18032.2|18045|18033|18042.3|18030.3|0
1710217200000|2024-03-12 04:20:00|18044|18032|18042.8|18030.8|18045|18033|18042.4|18030.4|0
1710217500000|2024-03-12 04:25:00|18042.9|18030.9|18043|18031|18044.8|18032.8|18042.5|18030.5|0
1710217800000|2024-03-12 04:30:00|18042.9|18030.9|18045.2|18033.2|18045.7|18033.7|18042.5|18030.5|0
1710218100000|2024-03-12 04:35:00|18045.3|18033.3|18047.4|18035.4|18047.4|18035.4|18045.2|18033.2|0
1710218400000|2024-03-12 04:40:00|18047.5|18035.5|18048.7|18036.7|18049.4|18037.4|18047.3|18035.3|0
1710218700000|2024-03-12 04:45:00|18048.5|18036.5|18049.3|18037.3|18050|18038|18047.8|18035.8|0
1710219000000|2024-03-12 04:50:00|18049.2|18037.2|18059|18047|18059|18047|18048.5|18036.5|0
1710219300000|2024-03-12 04:55:00|18058.9|18046.9|18060.8|18048.8|18062.2|18050.2|18058|18046|0
1710219600000|2024-03-12 05:00:00|18061|18049|18063.7|18051.7|18066.7|18054.7|18060.7|18048.7|0
1710219900000|2024-03-12 05:05:00|18063.9|18051.9|18075.3|18063.3|18075.7|18063.7|18063.7|18051.7|0
1710220200000|2024-03-12 05:10:00|18074.4|18062.4|18075.2|18063.2|18076.2|18064.2|18071.8|18059.8|0
1710220500000|2024-03-12 05:15:00|18075|18063|18071.9|18059.9|18077.2|18065.2|18071.4|18059.4|0
1710220800000|2024-03-12 05:20:00|18072.2|18060.2|18074.7|18062.7|18076.3|18064.3|18072.2|18060.2|0
1710221100000|2024-03-12 05:25:00|18074.4|18062.4|18073.7|18061.7|18075.2|18063.2|18072|18060|0
1710221400000|2024-03-12 05:30:00|18073.8|18061.8|18077.2|18065.2|18077.2|18065.2|18073|18061|0
1710221700000|2024-03-12 05:35:00|18077.3|18065.3|18076.2|18064.2|18077.3|18065.3|18074.4|18062.4|0
1710222000000|2024-03-12 05:40:00|18076.3|18064.3|18074.4|18062.4|18076.3|18064.3|18070.4|18058.4|0
1710222300000|2024-03-12 05:45:00|18074.5|18062.5|18072.9|18060.9|18077.2|18065.2|18072.7|18060.7|0
1710222600000|2024-03-12 05:50:00|18073|18061|18079|18067|18081.9|18069.9|18073|18061|0
1710222900000|2024-03-12 05:55:00|18079.2|18067.2|18081.9|18069.9|18084.4|18072.4|18078.5|18066.5|0
1710223200000|2024-03-12 06:00:00|18082.3|18070.3|18076.8|18064.8|18084.4|18072.4|18076.8|18064.8|0
1710223500000|2024-03-12 06:05:00|18076.7|18064.7|18073.2|18061.2|18078.3|18066.3|18071.3|18059.3|0
1710223800000|2024-03-12 06:10:00|18073|18061|18066.9|18054.9|18073|18061|18065.2|18053.2|0
1710224100000|2024-03-12 06:15:00|18067|18055|18064.4|18052.4|18067.2|18055.2|18058.4|18046.4|0
1710224400000|2024-03-12 06:20:00|18064.3|18052.3|18068|18056|18068.3|18056.3|18061.7|18049.7|0
1710224700000|2024-03-12 06:25:00|18068.2|18056.2|18067.7|18055.7|18071.8|18059.8|18067|18055|0
1710225000000|2024-03-12 06:30:00|18067.8|18055.8|18071|18059|18071.2|18059.2|18066.8|18054.8|0
1710225300000|2024-03-12 06:35:00|18071.3|18059.3|18073.3|18061.3|18073.7|18061.7|18070.2|18058.2|0
1710225600000|2024-03-12 06:40:00|18073.5|18061.5|18072.7|18060.7|18074.2|18062.2|18071.5|18059.5|0
1710225900000|2024-03-12 06:45:00|18072.8|18060.8|18069.7|18057.7|18074.5|18062.5|18069.4|18057.4|0
1710226200000|2024-03-12 06:50:00|18069.9|18057.9|18061.4|18049.4|18070.5|18058.5|18061.3|18049.3|0
1710226500000|2024-03-12 06:55:00|18061.5|18049.5|18069.8|18057.8|18070.2|18058.2|18057.2|18045.2|0
1710226800000|2024-03-12 07:00:00|18070|18058|18066|18054|18071.2|18059.2|18063.5|18051.5|0
1710227100000|2024-03-12 07:05:00|18066.2|18054.2|18072.8|18060.8|18076.8|18064.8|18066|18054|0
1710227400000|2024-03-12 07:10:00|18073.2|18061.2|18074.4|18062.4|18077.5|18065.5|18072.8|18060.8|0
1710227700000|2024-03-12 07:15:00|18074.3|18062.3|18067.8|18055.8|18074.3|18062.3|18067.8|18055.8|0
1710228000000|2024-03-12 07:20:00|18068|18056|18068.4|18056.4|18071.2|18059.2|18065.3|18053.3|0
1710228300000|2024-03-12 07:25:00|18067|18055|18069.3|18057.3|18072.7|18060.7|18065.8|18053.8|0
1710228600000|2024-03-12 07:30:00|18069.7|18057.7|18070.4|18058.4|18071.9|18059.9|18067|18055|0
1710228900000|2024-03-12 07:35:00|18070.5|18058.5|18069.2|18057.2|18071.7|18059.7|18067.4|18055.4|0
1710229200000|2024-03-12 07:40:00|18067.8|18055.8|18065.5|18053.5|18067.9|18055.9|18064.3|18052.3|0
1710229500000|2024-03-12 07:45:00|18065.3|18053.3|18065.9|18053.9|18068.5|18056.5|18063.8|18051.8|0
1710229800000|2024-03-12 07:50:00|18064.7|18052.7|18069.3|18057.3|18070.4|18058.4|18064.7|18052.7|0
1710230100000|2024-03-12 07:55:00|18068.9|18056.9|18069.8|18057.8|18073.5|18061.5|18066.4|18054.4|0
1710230400000|2024-03-12 08:00:00|18067.7|18055.7|18079.3|18067.3|18079.4|18067.4|18063.2|18051.2|0
1710230700000|2024-03-12 08:05:00|18079.4|18067.4|18065.2|18053.2|18086.4|18074.4|18061.3|18049.3|0
1710231000000|2024-03-12 08:10:00|18064.9|18052.9|18053|18041|18065.7|18053.7|18052.3|18040.3|0
1710231300000|2024-03-12 08:15:00|18052.9|18040.9|18056.3|18044.3|18060.3|18048.3|18050.3|18038.3|0
1710231600000|2024-03-12 08:20:00|18055.9|18043.9|18050.8|18038.8|18056.4|18044.4|18050.2|18038.2|0
1710231900000|2024-03-12 08:25:00|18050.9|18038.9|18042.4|18030.4|18054.8|18042.8|18042.4|18030.4|0
1710232200000|2024-03-12 08:30:00|18041.4|18029.4|18037.5|18025.5|18041.4|18029.4|18020.9|18008.9|0
1710232500000|2024-03-12 08:35:00|18037.4|18025.4|18047.5|18035.5|18048.4|18036.4|18036.7|18024.7|0
1710232800000|2024-03-12 08:40:00|18048.7|18036.7|18044.2|18032.2|18050.9|18038.9|18040|18028|0
1710233100000|2024-03-12 08:45:00|18044|18032|18035.4|18023.4|18044.9|18032.9|18032.9|18020.9|0
1710233400000|2024-03-12 08:50:00|18034.9|18022.9|18024.4|18012.4|18036.9|18024.9|18022.7|18010.7|0
1710233700000|2024-03-12 08:55:00|18023|18011|18029.9|18017.9|18035.9|18023.9|18022.9|18010.9|0
1710234000000|2024-03-12 09:00:00|18028.7|18016.7|18030.7|18018.7|18033.3|18021.3|18023.5|18011.5|0
1710234300000|2024-03-12 09:05:00|18030.8|18018.8|18026.4|18014.4|18033.7|18021.7|18026.4|18014.4|0
1710234600000|2024-03-12 09:10:00|18026.2|18014.2|18030.4|18018.4|18032|18020|18022.7|18010.7|0
1710234900000|2024-03-12 09:15:00|18030.3|18018.3|18028.7|18016.7|18030.7|18018.7|18024.9|18012.9|0
1710235200000|2024-03-12 09:20:00|18028.3|18016.3|18037.2|18025.2|18037.3|18025.3|18026.4|18014.4|0
1710235500000|2024-03-12 09:25:00|18037.4|18025.4|18039.7|18027.7|18041.8|18029.8|18036|18024|0
1710235800000|2024-03-12 09:30:00|18039.8|18027.8|18042.9|18030.9|18043.5|18031.5|18036.7|18024.7|0
1710236100000|2024-03-12 09:35:00|18042.8|18030.8|18040.3|18028.3|18043.4|18031.4|18038.3|18026.3|0
1710236400000|2024-03-12 09:40:00|18039.5|18027.5|18029.2|18017.2|18042.8|18030.8|18028.7|18016.7|0
1710236700000|2024-03-12 09:45:00|18030|18018|18037.5|18025.5|18038|18026|18029.4|18017.4|0
1710237000000|2024-03-12 09:50:00|18038.8|18026.8|18034|18022|18039.7|18027.7|18033.2|18021.2|0
1710237300000|2024-03-12 09:55:00|18033.9|18021.9|18022.5|18010.5|18035.2|18023.2|18021.2|18009.2|0
1710237600000|2024-03-12 10:00:00|18022.3|18010.3|18037.7|18025.7|18041|18029|18021.7|18009.7|0
1710237900000|2024-03-12 10:05:00|18040.3|18028.3|18036.3|18024.3|18041.5|18029.5|18033.9|18021.9|0
1710238200000|2024-03-12 10:10:00|18036.2|18024.2|18037.3|18025.3|18040.2|18028.2|18033|18021|0
1710238500000|2024-03-12 10:15:00|18037|18025|18039.8|18027.8|18039.9|18027.9|18031|18019|0
1710238800000|2024-03-12 10:20:00|18039.5|18027.5|18043.2|18031.2|18044.2|18032.2|18037.8|18025.8|0
1710239100000|2024-03-12 10:25:00|18043.3|18031.3|18039.7|18027.7|18046.2|18034.2|18039.5|18027.5|0
1710239400000|2024-03-12 10:30:00|18039.5|18027.5|18038.9|18026.9|18040.2|18028.2|18035.2|18023.2|0
1710239700000|2024-03-12 10:35:00|18038.8|18026.8|18043.7|18031.7|18044.8|18032.8|18033.8|18021.8|0
1710240000000|2024-03-12 10:40:00|18044|18032|18041.2|18029.2|18051.9|18039.9|18040|18028|0
1710240300000|2024-03-12 10:45:00|18041.3|18029.3|18044.5|18032.5|18046.4|18034.4|18040.3|18028.3|0
1710240600000|2024-03-12 10:50:00|18044.4|18032.4|18043.8|18031.8|18045.9|18033.9|18039.5|18027.5|0
1710240900000|2024-03-12 10:55:00|18043.9|18031.9|18039.4|18027.4|18048.4|18036.4|18039.4|18027.4|0
1710241200000|2024-03-12 11:00:00|18038.9|18026.9|18038.8|18026.8|18039.4|18027.4|18032.5|18020.5|0
1710241500000|2024-03-12 11:05:00|18038.7|18026.7|18022.9|18010.9|18038.8|18026.8|18022.7|18010.7|0
1710241800000|2024-03-12 11:10:00|18022.4|18010.4|18031.8|18019.8|18033.5|18021.5|18022.4|18010.4|0
1710242100000|2024-03-12 11:15:00|18032|18020|18031.3|18019.3|18035.3|18023.3|18026.4|18014.4|0
1710242400000|2024-03-12 11:20:00|18030.9|18018.9|18035.3|18023.3|18035.5|18023.5|18027.7|18015.7|0
1710242700000|2024-03-12 11:25:00|18035.2|18023.2|18039.9|18027.9|18044.3|18032.3|18034.9|18022.9|0
1710243000000|2024-03-12 11:30:00|18039.8|18027.8|18038.9|18026.9|18045.7|18033.7|18036.9|18024.9|0
1710243300000|2024-03-12 11:35:00|18038.8|18026.8|18046|18034|18047.2|18035.2|18038.4|18026.4|0
1710243600000|2024-03-12 11:40:00|18045.9|18033.9|18048.2|18036.2|18050.4|18038.4|18043.8|18031.8|0
1710243900000|2024-03-12 11:45:00|18048|18036|18041.5|18029.5|18048.7|18036.7|18036.3|18024.3|0
1710244200000|2024-03-12 11:50:00|18041.4|18029.4|18039.2|18027.2|18044.2|18032.2|18037.7|18025.7|0
1710244500000|2024-03-12 11:55:00|18039|18027|18039.4|18027.4|18041.8|18029.8|18036.2|18024.2|0
1710244800000|2024-03-12 12:00:00|18039|18027|18038.3|18026.3|18042|18030|18035.4|18023.4|0
1710245100000|2024-03-12 12:05:00|18038.2|18026.2|18035.3|18023.3|18038.4|18026.4|18033.7|18021.7|0
1710245400000|2024-03-12 12:10:00|18035|18023|18035.3|18023.3|18037.5|18025.5|18032.7|18020.7|0
1710245700000|2024-03-12 12:15:00|18034.7|18022.7|18039|18027|18047.9|18035.9|18030.4|18018.4|0
1710246000000|2024-03-12 12:20:00|18038.8|18026.8|18042.4|18030.4|18047.5|18035.5|18036.5|18024.5|0
1710246300000|2024-03-12 12:25:00|18042.7|18030.7|18037.3|18025.3|18045.2|18033.2|18030.9|18018.9|0
1710246600000|2024-03-12 12:30:00|18040.4|18028.4|18064.3|18052.3|18082.3|18070.3|17951|17939|0
1710246900000|2024-03-12 12:35:00|18064.7|18052.7|18086|18074|18105.3|18093.3|18058.8|18046.8|0
1710247200000|2024-03-12 12:40:00|18083.5|18071.5|18098.8|18086.8|18107.2|18095.2|18075.8|18063.8|0
1710247500000|2024-03-12 12:45:00|18101.3|18089.3|18097.8|18085.8|18121|18109|18095.4|18083.4|0
1710247800000|2024-03-12 12:50:00|18097.2|18085.2|18075.9|18063.9|18105.8|18093.8|18068.9|18056.9|0
1710248100000|2024-03-12 12:55:00|18073.5|18061.5|18057.7|18045.7|18079.9|18067.9|18047.7|18035.7|0
1710248400000|2024-03-12 13:00:00|18057.8|18045.8|18056.8|18044.8|18066.8|18054.8|18045.3|18033.3|0
1710248700000|2024-03-12 13:05:00|18055.4|18043.4|18042.7|18030.7|18055.9|18043.9|18035.5|18023.5|0
1710249000000|2024-03-12 13:10:00|18041.4|18029.4|18035.2|18023.2|18045.3|18033.3|18016|18004|0
1710249300000|2024-03-12 13:15:00|18034.2|18022.2|18017.8|18005.8|18038.2|18026.2|18014.5|18002.5|0
1710249600000|2024-03-12 13:20:00|18018|18006|18036.8|18024.8|18039.7|18027.7|18016|18004|0
1710249900000|2024-03-12 13:25:00|18039.7|18027.7|18054.2|18042.2|18056.2|18044.2|18039.7|18027.7|0
1710250200000|2024-03-12 13:30:00|18054|18042|18008.8|17996.8|18082.2|18070.2|18007.8|17995.8|0
1710250500000|2024-03-12 13:35:00|18006|17994|17973.9|17961.9|18019|18007|17968.8|17956.8|0
1710250800000|2024-03-12 13:40:00|17976|17964|17948.3|17936.3|17990.9|17978.9|17948.3|17936.3|0
1710251100000|2024-03-12 13:45:00|17947.2|17935.2|17946.5|17934.5|17955.7|17943.7|17919.8|17907.8|0
1710251400000|2024-03-12 13:50:00|17950|17938|17977.8|17965.8|17979.4|17967.4|17942.2|17930.2|0
1710251700000|2024-03-12 13:55:00|17978.8|17966.8|18036.7|18024.7|18037.8|18025.8|17978.8|17966.8|0
1710252000000|2024-03-12 14:00:00|18038.7|18026.7|18032.9|18020.9|18047.5|18035.5|18024.6|18012.6|0
1710252300000|2024-03-12 14:05:00|18032.6|18020.6|18052.9|18040.9|18077.3|18065.3|18030.7|18018.7|0
1710252600000|2024-03-12 14:10:00|18053.7|18041.7|18048.9|18036.9|18075.2|18063.2|18044.9|18032.9|0
1710252900000|2024-03-12 14:15:00|18049.8|18037.8|18056.4|18044.4|18070.4|18058.4|18042.2|18030.2|0
1710253200000|2024-03-12 14:20:00|18056.5|18044.5|18102.1|18090.1|18104.2|18092.2|18050.2|18038.2|0
1710253500000|2024-03-12 14:25:00|18103|18091|18112.6|18100.6|18113.6|18101.6|17865.2|17853.2|0
1710253800000|2024-03-12 14:30:00|18114.1|18102.1|18144.8|18132.8|18151.1|18139.1|18114.1|18102.1|0
1710254100000|2024-03-12 14:35:00|18145.7|18133.7|18146.1|18134.1|18159.8|18147.8|18140.5|18128.5|0
1710254400000|2024-03-12 14:40:00|18146.8|18134.8|18156.1|18144.1|18163|18151|18143.7|18131.7|0
1710254700000|2024-03-12 14:45:00|18156.3|18144.3|18181.1|18169.1|18181.1|18169.1|18150.3|18138.3|0
1710255000000|2024-03-12 14:50:00|18180.6|18168.6|18174.2|18162.2|18192.6|18180.6|18173.1|18161.1|0
1710255300000|2024-03-12 14:55:00|18174.5|18162.5|18167.1|18155.1|18177.6|18165.6|18150.3|18138.3|0
1710255600000|2024-03-12 15:00:00|18169.6|18157.6|18152.6|18140.6|18179|18167|18152.4|18140.4|0
1710255900000|2024-03-12 15:05:00|18152.5|18140.5|18172.1|18160.1|18183.4|18171.4|18147.7|18135.7|0
1710256200000|2024-03-12 15:10:00|18173.1|18161.1|18174.4|18162.4|18184.6|18172.6|18172.4|18160.4|0
1710256500000|2024-03-12 15:15:00|18174.9|18162.9|18182.9|18170.9|18190.9|18178.9|18174.9|18162.9|0
1710256800000|2024-03-12 15:20:00|18183.9|18171.9|18202.4|18190.4|18203.6|18191.6|18175.4|18163.4|0
1710257100000|2024-03-12 15:25:00|18203.1|18191.1|18200.9|18188.9|18203.1|18191.1|18193.6|18181.6|0
1710257400000|2024-03-12 15:30:00|18201.1|18189.1|18194.9|18182.9|18202.4|18190.4|18180.1|18168.1|0
1710257700000|2024-03-12 15:35:00|18193.7|18181.7|18182.4|18170.4|18193.7|18181.7|18175.7|18163.7|0
1710258000000|2024-03-12 15:40:00|18180.7|18168.7|18153.4|18141.4|18182.6|18170.6|18148|18136|0
1710258300000|2024-03-12 15:45:00|18153.7|18141.7|18160|18148|18164.5|18152.5|18135.2|18123.2|0
1710258600000|2024-03-12 15:50:00|18160.5|18148.5|18175.9|18163.9|18178.5|18166.5|18160.4|18148.4|0
1710258900000|2024-03-12 15:55:00|18175.5|18163.5|18165.2|18153.2|18176|18164|18160.9|18148.9|0
1710259200000|2024-03-12 16:00:00|18165.6|18153.6|18133.5|18121.5|18169.7|18157.7|18132.7|18120.7|0
1710259500000|2024-03-12 16:05:00|18131.9|18119.9|18136.5|18124.5|18155.1|18143.1|18131.9|18119.9|0
1710259800000|2024-03-12 16:10:00|18137.2|18125.2|18156.9|18144.9|18158.2|18146.2|18136.4|18124.4|0
1710260100000|2024-03-12 16:15:00|18157.1|18145.1|18135.7|18123.7|18157.1|18145.1|18134.6|18122.6|0
1710260400000|2024-03-12 16:20:00|18136.5|18124.5|18124.5|18112.5|18148.2|18136.2|18120.4|18108.4|0
1710260700000|2024-03-12 16:25:00|18125.7|18113.7|18129|18117|18131.4|18119.4|18119.7|18107.7|0
1710261000000|2024-03-12 16:30:00|18129.7|18117.7|18132|18120|18132.2|18120.2|18119.4|18107.4|0
1710261300000|2024-03-12 16:35:00|18133.7|18121.7|18106.6|18094.6|18133.9|18121.9|18097.4|18085.4|0
1710261600000|2024-03-12 16:40:00|18105.7|18093.7|18100.5|18088.5|18110.6|18098.6|18095.9|18083.9|0
1710261900000|2024-03-12 16:45:00|18098.9|18086.9|18090|18078|18098.9|18086.9|18069.6|18057.6|0
1710262200000|2024-03-12 16:50:00|18089|18077|18104.6|18092.6|18106.4|18094.4|18086|18074|0
1710262500000|2024-03-12 16:55:00|18104.5|18092.5|18101.2|18089.2|18106.9|18094.9|18082.2|18070.2|0
1710262800000|2024-03-12 17:00:00|18101.9|18089.9|18091.2|18079.2|18116.4|18104.4|18077.6|18065.6|0
1710263100000|2024-03-12 17:05:00|18092.4|18080.4|18080.2|18068.2|18098.4|18086.4|18071.9|18059.9|0
1710263400000|2024-03-12 17:10:00|18077.3|18065.3|18100.7|18088.7|18103.6|18091.6|18073.7|18061.7|0
1710263700000|2024-03-12 17:15:00|18101.4|18089.4|18131.9|18119.9|18132.1|18120.1|18097.1|18085.1|0
1710264000000|2024-03-12 17:20:00|18131.6|18119.6|18145.2|18133.2|18149.9|18137.9|18129.6|18117.6|0
1710264300000|2024-03-12 17:25:00|18145.9|18133.9|18130.7|18118.7|18150.2|18138.2|18124.4|18112.4|0
1710264600000|2024-03-12 17:30:00|18130.2|18118.2|18142.9|18130.9|18145.1|18133.1|18128.4|18116.4|0
1710264900000|2024-03-12 17:35:00|18142.2|18130.2|18143.9|18131.9|18149.4|18137.4|18133.7|18121.7|0
1710265200000|2024-03-12 17:40:00|18144.8|18132.8|18149.9|18137.9|18152.7|18140.7|18141.8|18129.8|0
1710265500000|2024-03-12 17:45:00|18149.7|18137.7|18147.9|18135.9|18155.7|18143.7|18140.8|18128.8|0
1710265800000|2024-03-12 17:50:00|18149.2|18137.2|18133.1|18121.1|18150.2|18138.2|18129.9|18117.9|0
1710266100000|2024-03-12 17:55:00|18132.4|18120.4|18149.7|18137.7|18155.9|18143.9|18128.4|18116.4|0
1710266400000|2024-03-12 18:00:00|18149.8|18137.8|18160.7|18148.7|18164.3|18152.3|18144.9|18132.9|0
1710266700000|2024-03-12 18:05:00|18162.6|18150.6|18165.2|18153.2|18172.4|18160.4|18158.8|18146.8|0
1710267000000|2024-03-12 18:10:00|18164.7|18152.7|18166.2|18154.2|18186.2|18174.2|18164.2|18152.2|0
1710267300000|2024-03-12 18:15:00|18165.7|18153.7|18173.1|18161.1|18174.1|18162.1|18165.2|18153.2|0
1710267600000|2024-03-12 18:20:00|18173.7|18161.7|18180.3|18168.3|18185.1|18173.1|18169.9|18157.9|0
1710267900000|2024-03-12 18:25:00|18180.2|18168.2|18191.4|18179.4|18191.9|18179.9|18177.1|18165.1|0
1710268200000|2024-03-12 18:30:00|18191.2|18179.2|18198.9|18186.9|18207.7|18195.7|18188.2|18176.2|0
1710268500000|2024-03-12 18:35:00|18199.4|18187.4|18193.7|18181.7|18205.7|18193.7|18186.4|18174.4|0
1710268800000|2024-03-12 18:40:00|18193.2|18181.2|18160.9|18148.9|18196.1|18184.1|18156.8|18144.8|0
1710269100000|2024-03-12 18:45:00|18161.6|18149.6|18190.8|18178.8|18192.7|18180.7|18160.2|18148.2|0
1710269400000|2024-03-12 18:50:00|18189.9|18177.9|18206.8|18194.8|18211.2|18199.2|18188.4|18176.4|0
1710269700000|2024-03-12 18:55:00|18206.4|18194.4|18202.6|18190.6|18209.8|18197.8|18199.6|18187.6|0
1710270000000|2024-03-12 19:00:00|18201.6|18189.6|18198.5|18186.5|18204.2|18192.2|18181.4|18169.4|0
1710270300000|2024-03-12 19:05:00|18198.3|18186.3|18204.4|18192.4|18204.8|18192.8|18192.3|18180.3|0
1710270600000|2024-03-12 19:10:00|18204.2|18192.2|18203.9|18191.9|18211.7|18199.7|18200.2|18188.2|0
1710270900000|2024-03-12 19:15:00|18204.8|18192.8|18191.8|18179.8|18205.2|18193.2|18180.8|18168.8|0
1710271200000|2024-03-12 19:20:00|18191.7|18179.7|18207.7|18195.7|18212.7|18200.7|18190.7|18178.7|0
1710271500000|2024-03-12 19:25:00|18208.3|18196.3|18213|18201|18216.5|18204.5|18202.8|18190.8|0
1710271800000|2024-03-12 19:30:00|18213.4|18201.4|18207.9|18195.9|18216.2|18204.2|18204.3|18192.3|0
1710272100000|2024-03-12 19:35:00|18205.9|18193.9|18211.9|18199.9|18218.7|18206.7|18201|18189|0
1710272400000|2024-03-12 19:40:00|18212.5|18200.5|18213.5|18201.5|18227|18215|18211.2|18199.2|0
1710272700000|2024-03-12 19:45:00|18210.7|18198.7|18223|18211|18224.1|18212.1|18209.7|18197.7|0
1710273000000|2024-03-12 19:50:00|18216.4|18204.4|18223.7|18211.7|18231|18219|18212.4|18200.4|0
1710273300000|2024-03-12 19:55:00|18228.9|18216.9|18220.2|18208.2|18235.4|18223.4|18219.7|18207.7|0
1710273600000|2024-03-12 20:00:00|18217.7|18205.7|18221.2|18209.2|18226.6|18214.6|18215.9|18203.9|0
1710273900000|2024-03-12 20:05:00|18220.7|18208.7|18216.7|18204.7|18222.2|18210.2|18211.4|18199.4|0
1710274200000|2024-03-12 20:10:00|18216.6|18204.6|18211.9|18199.9|18220.4|18208.4|18211.9|18199.9|0
1710274500000|2024-03-12 20:15:00|18213.1|18201.1|18210.4|18198.4|18214.9|18202.9|18210.4|18198.4|0
1710274800000|2024-03-12 20:20:00|18210.2|18198.2|18213|18201|18213|18201|18209.2|18197.2|0
1710275100000|2024-03-12 20:25:00|18213.4|18201.4|18217.6|18205.6|18219.6|18207.6|18213|18201|0
1710275400000|2024-03-12 20:30:00|18217.5|18205.5|18218.6|18206.6|18220.5|18208.5|18217.5|18205.5|0
1710275700000|2024-03-12 20:35:00|18218.7|18206.7|18218.7|18206.7|18220.9|18208.9|18217.2|18205.2|0
1710276000000|2024-03-12 20:40:00|18218.6|18206.6|18218.5|18206.5|18219.5|18207.5|18216.4|18204.4|0
1710276300000|2024-03-12 20:45:00|18218.1|18206.1|18219.4|18207.4|18220.6|18208.6|18215.5|18203.5|0
1710276600000|2024-03-12 20:50:00|18219.2|18207.2|18222.6|18210.6|18224.1|18212.1|18218.7|18206.7|0
1710276900000|2024-03-12 20:55:00|18222|18210|18217.6|18205.6|18222.5|18210.5|18216.7|18204.7|0
1710277200000|2024-03-12 21:00:00|18217.5|18205.5|18218.2|18206.2|18220|18208|18217.5|18205.5|0
1710277500000|2024-03-12 21:05:00|18218.1|18206.1|18218.6|18206.6|18219.2|18207.2|18217.5|18205.5|0
1710277800000|2024-03-12 21:10:00|18218.7|18206.7|18220.6|18208.6|18220.9|18208.9|18218.4|18206.4|0
1710278100000|2024-03-12 21:15:00|18220.7|18208.7|18222.4|18210.4|18223.1|18211.1|18220.6|18208.6|0
1710278400000|2024-03-12 21:20:00|18222.3|18210.3|18225.8|18213.8|18226|18214|18221.8|18209.8|0
1710278700000|2024-03-12 21:25:00|18225.7|18213.7|18225.2|18213.2|18225.7|18213.7|18224.2|18212.2|0
1710279000000|2024-03-12 21:30:00|18224.8|18212.8|18222.6|18210.6|18224.8|18212.8|18222.6|18210.6|0
1710279300000|2024-03-12 21:35:00|18223.4|18211.4|18220.7|18208.7|18224|18212|18220.5|18208.5|0
1710279600000|2024-03-12 21:40:00|18220.5|18208.5|18219.3|18207.3|18220.8|18208.8|18219.2|18207.2|0
1710279900000|2024-03-12 21:45:00|18219.2|18207.2|18219|18207|18219.5|18207.5|18219|18207|0
1710280200000|2024-03-12 21:50:00|18219.1|18207.1|18219.4|18207.4|18219.4|18207.4|18218.2|18206.2|0
1710280500000|2024-03-12 21:55:00|18219.5|18207.5|18219.3|18207.3|18219.7|18207.7|18218.8|18206.8|0
1710280800000|2024-03-12 22:00:00|18212.2|18200.2|18210.2|18198.2|18215.6|18203.6|18209.2|18197.2|0
1710281100000|2024-03-12 22:05:00|18210.6|18198.6|18213|18201|18213.5|18201.5|18210.1|18198.1|0
1710281400000|2024-03-12 22:10:00|18213.2|18201.2|18215.2|18203.2|18215.2|18203.2|18213.1|18201.1|0
1710281700000|2024-03-12 22:15:00|18215|18203|18217.4|18205.4|18217.6|18205.6|18214.7|18202.7|0
1710282000000|2024-03-12 22:20:00|18217.2|18205.2|18216.2|18204.2|18218.5|18206.5|18215.5|18203.5|0
1710282300000|2024-03-12 22:25:00|18216.4|18204.4|18220.8|18208.8|18221.7|18209.7|18216.1|18204.1|0
1710282600000|2024-03-12 22:30:00|18221.9|18209.9|18223.9|18211.9|18225.2|18213.2|18221.1|18209.1|0
1710282900000|2024-03-12 22:35:00|18223.8|18211.8|18223.4|18211.4|18224.6|18212.6|18222.3|18210.3|0
1710283200000|2024-03-12 22:40:00|18223.3|18211.3|18222.8|18210.8|18223.4|18211.4|18221.3|18209.3|0
1710283500000|2024-03-12 22:45:00|18222.9|18210.9|18223.3|18211.3|18223.7|18211.7|18221.7|18209.7|0
1710283800000|2024-03-12 22:50:00|18223.2|18211.2|18226.4|18214.4|18228.3|18216.3|18223.1|18211.1|0
1710284100000|2024-03-12 22:55:00|18226.3|18214.3|18223.3|18211.3|18226.6|18214.6|18223.1|18211.1|0
1710284400000|2024-03-12 23:00:00|18223.4|18211.4|18224.7|18212.7|18224.8|18212.8|18219.7|18207.7|0
1710284700000|2024-03-12 23:05:00|18224.6|18212.6|18224.6|18212.6|18226.3|18214.3|18223.4|18211.4|0
1710285000000|2024-03-12 23:10:00|18224.4|18212.4|18224.1|18212.1|18224.4|18212.4|18222.1|18210.1|0
1710285300000|2024-03-12 23:15:00|18223.9|18211.9|18231.1|18219.1|18231.7|18219.7|18223.9|18211.9|0
1710285600000|2024-03-12 23:20:00|18231.2|18219.2|18233.4|18221.4|18235.9|18223.9|18230.7|18218.7|0
1710285900000|2024-03-12 23:25:00|18233.6|18221.6|18231.2|18219.2|18234.7|18222.7|18230.7|18218.7|0
1710286200000|2024-03-12 23:30:00|18231.3|18219.3|18232.4|18220.4|18234.1|18222.1|18231.3|18219.3|0
1710286500000|2024-03-12 23:35:00|18232.6|18220.6|18229.8|18217.8|18232.8|18220.8|18229.1|18217.1|0
1710286800000|2024-03-12 23:40:00|18229.4|18217.4|18228.8|18216.8|18231.3|18219.3|18228.6|18216.6|0
1710287100000|2024-03-12 23:45:00|18228.9|18216.9|18227.7|18215.7|18229.2|18217.2|18226.7|18214.7|0
1710287400000|2024-03-12 23:50:00|18227.6|18215.6|18225.8|18213.8|18227.9|18215.9|18224.1|18212.1|0
1710287700000|2024-03-12 23:55:00|18226.1|18214.1|18226.2|18214.2|18228.1|18216.1|18222.9|18210.9|0
1710288000000|2024-03-13 00:00:00|18226.1|18214.1|18221.9|18209.9|18226.4|18214.4|18220.8|18208.8|0
1710288300000|2024-03-13 00:05:00|18222.1|18210.1|18221.7|18209.7|18225.4|18213.4|18220.9|18208.9|0
1710288600000|2024-03-13 00:10:00|18221.6|18209.6|18220.1|18208.1|18222.4|18210.4|18220.1|18208.1|0
1710288900000|2024-03-13 00:15:00|18220.2|18208.2|18223.3|18211.3|18223.6|18211.6|18219.7|18207.7|0
1710289200000|2024-03-13 00:20:00|18223.2|18211.2|18226.8|18214.8|18228.1|18216.1|18221.8|18209.8|0
1710289500000|2024-03-13 00:25:00|18226.6|18214.6|18226.3|18214.3|18228.6|18216.6|18224.6|18212.6|0
1710289800000|2024-03-13 00:30:00|18226.2|18214.2|18221.9|18209.9|18226.2|18214.2|18220.8|18208.8|0
1710290100000|2024-03-13 00:35:00|18222.2|18210.2|18219.9|18207.9|18222.2|18210.2|18219.1|18207.1|0
1710290400000|2024-03-13 00:40:00|18220.1|18208.1|18208.1|18196.1|18220.2|18208.2|18206.2|18194.2|0
1710290700000|2024-03-13 00:45:00|18208.2|18196.2|18211.2|18199.2|18214.7|18202.7|18208.2|18196.2|0
1710291000000|2024-03-13 00:50:00|18211.3|18199.3|18209.7|18197.7|18213.9|18201.9|18208.3|18196.3|0
1710291300000|2024-03-13 00:55:00|18209.8|18197.8|18209.7|18197.7|18210.4|18198.4|18206.2|18194.2|0
1710291600000|2024-03-13 01:00:00|18209.8|18197.8|18210.2|18198.2|18212.2|18200.2|18206.9|18194.9|0
1710291900000|2024-03-13 01:05:00|18210.1|18198.1|18207.9|18195.9|18210.3|18198.3|18206.6|18194.6|0
1710292200000|2024-03-13 01:10:00|18208.1|18196.1|18206.3|18194.3|18209.8|18197.8|18205.8|18193.8|0
1710292500000|2024-03-13 01:15:00|18205.8|18193.8|18209.4|18197.4|18209.6|18197.6|18205.4|18193.4|0
1710292800000|2024-03-13 01:20:00|18209.3|18197.3|18210.7|18198.7|18210.7|18198.7|18204.4|18192.4|0
1710293100000|2024-03-13 01:25:00|18209.8|18197.8|18208.7|18196.7|18211.2|18199.2|18207.8|18195.8|0
1710293400000|2024-03-13 01:30:00|18208.8|18196.8|18209.1|18197.1|18210.6|18198.6|18207.1|18195.1|0
1710293700000|2024-03-13 01:35:00|18209.2|18197.2|18207.3|18195.3|18209.6|18197.6|18201.7|18189.7|0
1710294000000|2024-03-13 01:40:00|18206.3|18194.3|18205.6|18193.6|18207.4|18195.4|18203.6|18191.6|0
1710294300000|2024-03-13 01:45:00|18205.4|18193.4|18205.9|18193.9|18207.3|18195.3|18203.9|18191.9|0
1710294600000|2024-03-13 01:50:00|18205.8|18193.8|18205.9|18193.9|18206.6|18194.6|18204.3|18192.3|0
1710294900000|2024-03-13 01:55:00|18206.3|18194.3|18209.1|18197.1|18209.3|18197.3|18204.3|18192.3|0
1710295200000|2024-03-13 02:00:00|18209.2|18197.2|18207.1|18195.1|18210.8|18198.8|18206.4|18194.4|0
1710295500000|2024-03-13 02:05:00|18206.9|18194.9|18205.1|18193.1|18207.9|18195.9|18204.7|18192.7|0
1710295800000|2024-03-13 02:10:00|18204.8|18192.8|18208.9|18196.9|18209.4|18197.4|18204.8|18192.8|0
1710296100000|2024-03-13 02:15:00|18209.1|18197.1|18206.6|18194.6|18209.7|18197.7|18206.3|18194.3|0
1710296400000|2024-03-13 02:20:00|18206.7|18194.7|18209.3|18197.3|18210.3|18198.3|18204.7|18192.7|0
1710296700000|2024-03-13 02:25:00|18209.2|18197.2|18204.8|18192.8|18209.2|18197.2|18204.1|18192.1|0
1710297000000|2024-03-13 02:30:00|18203.7|18191.7|18204.6|18192.6|18206.4|18194.4|18203.4|18191.4|0
1710297300000|2024-03-13 02:35:00|18204.7|18192.7|18203.1|18191.1|18205.9|18193.9|18201.6|18189.6|0
1710297600000|2024-03-13 02:40:00|18203.2|18191.2|18205.3|18193.3|18206.1|18194.1|18201.2|18189.2|0
1710297900000|2024-03-13 02:45:00|18205.1|18193.1|18200.1|18188.1|18205.1|18193.1|18199.1|18187.1|0
1710298200000|2024-03-13 02:50:00|18200.3|18188.3|18204.4|18192.4|18205.2|18193.2|18200.3|18188.3|0
1710298500000|2024-03-13 02:55:00|18204.3|18192.3|18200.1|18188.1|18204.3|18192.3|18200.1|18188.1|0
1710298800000|2024-03-13 03:00:00|18200.3|18188.3|18197.6|18185.6|18201.1|18189.1|18197.1|18185.1|0
1710299100000|2024-03-13 03:05:00|18197.2|18185.2|18197.8|18185.8|18199.4|18187.4|18195.9|18183.9|0
1710299400000|2024-03-13 03:10:00|18197.7|18185.7|18196.3|18184.3|18199.8|18187.8|18196.1|18184.1|0
1710299700000|2024-03-13 03:15:00|18196.4|18184.4|18196.2|18184.2|18197.6|18185.6|18192.4|18180.4|0
1710300000000|2024-03-13 03:20:00|18196.1|18184.1|18200.1|18188.1|18201.2|18189.2|18196.1|18184.1|0
1710300300000|2024-03-13 03:25:00|18199.9|18187.9|18200.3|18188.3|18201.2|18189.2|18198.1|18186.1|0
1710300600000|2024-03-13 03:30:00|18200.1|18188.1|18200.9|18188.9|18203.8|18191.8|18199.8|18187.8|0
1710300900000|2024-03-13 03:35:00|18200.7|18188.7|18198.6|18186.6|18201.6|18189.6|18198.4|18186.4|0
1710301200000|2024-03-13 03:40:00|18198.4|18186.4|18199.8|18187.8|18199.8|18187.8|18196.6|18184.6|0
1710301500000|2024-03-13 03:45:00|18199.6|18187.6|18203.7|18191.7|18205.1|18193.1|18199.4|18187.4|0
1710301800000|2024-03-13 03:50:00|18203.8|18191.8|18204.9|18192.9|18205.8|18193.8|18201.3|18189.3|0
1710302100000|2024-03-13 03:55:00|18205.1|18193.1|18204.1|18192.1|18205.3|18193.3|18203.3|18191.3|0
1710302400000|2024-03-13 04:00:00|18204.3|18192.3|18206.3|18194.3|18207.4|18195.4|18203.9|18191.9|0
1710302700000|2024-03-13 04:05:00|18206.2|18194.2|18208.1|18196.1|18208.3|18196.3|18206.1|18194.1|0
1710303000000|2024-03-13 04:10:00|18208.2|18196.2|18211.4|18199.4|18212.7|18200.7|18207.3|18195.3|0
1710303300000|2024-03-13 04:15:00|18211.6|18199.6|18208.6|18196.6|18212.4|18200.4|18207.7|18195.7|0
1710303600000|2024-03-13 04:20:00|18208.4|18196.4|18207.4|18195.4|18208.8|18196.8|18207.1|18195.1|0
1710303900000|2024-03-13 04:25:00|18208.1|18196.1|18210.1|18198.1|18210.6|18198.6|18207.1|18195.1|0
1710304200000|2024-03-13 04:30:00|18209.7|18197.7|18210.6|18198.6|18210.7|18198.7|18208.1|18196.1|0
1710304500000|2024-03-13 04:35:00|18210.7|18198.7|18210.6|18198.6|18211.4|18199.4|18208.8|18196.8|0
1710304800000|2024-03-13 04:40:00|18210.4|18198.4|18211.2|18199.2|18211.3|18199.3|18209.7|18197.7|0
1710305100000|2024-03-13 04:45:00|18211.3|18199.3|18213.6|18201.6|18214.3|18202.3|18211.1|18199.1|0
1710305400000|2024-03-13 04:50:00|18213.4|18201.4|18217.1|18205.1|18217.8|18205.8|18212.6|18200.6|0
1710305700000|2024-03-13 04:55:00|18216.8|18204.8|18215.6|18203.6|18216.9|18204.9|18214.8|18202.8|0
1710306000000|2024-03-13 05:00:00|18215.9|18203.9|18217.7|18205.7|18219.3|18207.3|18215.2|18203.2|0
1710306300000|2024-03-13 05:05:00|18217.6|18205.6|18220.7|18208.7|18222.3|18210.3|18217.4|18205.4|0
1710306600000|2024-03-13 05:10:00|18221.1|18209.1|18219.4|18207.4|18221.1|18209.1|18217.6|18205.6|0
1710306900000|2024-03-13 05:15:00|18219.6|18207.6|18217.8|18205.8|18220.1|18208.1|18216.4|18204.4|0
1710307200000|2024-03-13 05:20:00|18217.9|18205.9|18223.3|18211.3|18223.6|18211.6|18217.3|18205.3|0
1710307500000|2024-03-13 05:25:00|18223.2|18211.2|18226.8|18214.8|18228.8|18216.8|18222.8|18210.8|0
1710307800000|2024-03-13 05:30:00|18227.6|18215.6|18226.8|18214.8|18227.6|18215.6|18223.6|18211.6|0
1710308100000|2024-03-13 05:35:00|18226.7|18214.7|18229.6|18217.6|18231.7|18219.7|18225.8|18213.8|0
1710308400000|2024-03-13 05:40:00|18229.7|18217.7|18225.3|18213.3|18230.3|18218.3|18223.2|18211.2|0
1710308700000|2024-03-13 05:45:00|18225.7|18213.7|18226.4|18214.4|18227.3|18215.3|18223.8|18211.8|0
1710309000000|2024-03-13 05:50:00|18226.3|18214.3|18226.8|18214.8|18228.1|18216.1|18225.2|18213.2|0
1710309300000|2024-03-13 05:55:00|18227.2|18215.2|18230.4|18218.4|18233.1|18221.1|18226.7|18214.7|0
1710309600000|2024-03-13 06:00:00|18230.9|18218.9|18225.1|18213.1|18230.9|18218.9|18224.3|18212.3|0
1710309900000|2024-03-13 06:05:00|18224.9|18212.9|18224.3|18212.3|18228.4|18216.4|18221.6|18209.6|0
1710310200000|2024-03-13 06:10:00|18224.6|18212.6|18225.6|18213.6|18225.7|18213.7|18223.4|18211.4|0
1710310500000|2024-03-13 06:15:00|18225.7|18213.7|18222.4|18210.4|18225.9|18213.9|18220.3|18208.3|0
1710310800000|2024-03-13 06:20:00|18222.1|18210.1|18220.4|18208.4|18222.8|18210.8|18217.6|18205.6|0
1710311100000|2024-03-13 06:25:00|18220.3|18208.3|18214.7|18202.7|18220.6|18208.6|18214.7|18202.7|0
1710311400000|2024-03-13 06:30:00|18215.1|18203.1|18220.6|18208.6|18221.2|18209.2|18214.9|18202.9|0
1710311700000|2024-03-13 06:35:00|18220.8|18208.8|18222.9|18210.9|18222.9|18210.9|18217.6|18205.6|0
1710312000000|2024-03-13 06:40:00|18223.1|18211.1|18221.6|18209.6|18223.1|18211.1|18218.7|18206.7|0
1710312300000|2024-03-13 06:45:00|18221.7|18209.7|18217.7|18205.7|18222.1|18210.1|18217.6|18205.6|0
1710312600000|2024-03-13 06:50:00|18217.8|18205.8|18222.3|18210.3|18222.4|18210.4|18216.8|18204.8|0
1710312900000|2024-03-13 06:55:00|18222.1|18210.1|18222.4|18210.4|18223.9|18211.9|18219.9|18207.9|0
1710313200000|2024-03-13 07:00:00|18222.1|18210.1|18241.3|18229.3|18245.8|18233.8|18222.1|18210.1|0
1710313500000|2024-03-13 07:05:00|18241.4|18229.4|18240.1|18228.1|18245.2|18233.2|18233.8|18221.8|0
1710313800000|2024-03-13 07:10:00|18240.2|18228.2|18244.1|18232.1|18244.8|18232.8|18239.8|18227.8|0
1710314100000|2024-03-13 07:15:00|18244.2|18232.2|18251.1|18239.1|18251.1|18239.1|18236.4|18224.4|0
1710314400000|2024-03-13 07:20:00|18250.8|18238.8|18247.6|18235.6|18251.7|18239.7|18246.6|18234.6|0
1710314700000|2024-03-13 07:25:00|18247.4|18235.4|18249.9|18237.9|18251.3|18239.3|18245.3|18233.3|0
1710315000000|2024-03-13 07:30:00|18249.7|18237.7|18243.8|18231.8|18250.6|18238.6|18241.8|18229.8|0
1710315300000|2024-03-13 07:35:00|18243.7|18231.7|18245.1|18233.1|18251.8|18239.8|18242.8|18230.8|0
1710315600000|2024-03-13 07:40:00|18244.3|18232.3|18244.2|18232.2|18246.1|18234.1|18239.4|18227.4|0
1710315900000|2024-03-13 07:45:00|18244.4|18232.4|18246.4|18234.4|18247.4|18235.4|18241.1|18229.1|0
1710316200000|2024-03-13 07:50:00|18246.7|18234.7|18246.8|18234.8|18248.2|18236.2|18242.7|18230.7|0
1710316500000|2024-03-13 07:55:00|18246.9|18234.9|18244.9|18232.9|18249.6|18237.6|18243.2|18231.2|0
1710316800000|2024-03-13 08:00:00|18245.3|18233.3|18233.4|18221.4|18254.1|18242.1|18232.3|18220.3|0
1710317100000|2024-03-13 08:05:00|18234.7|18222.7|18229.9|18217.9|18236.1|18224.1|18226.6|18214.6|0
1710317400000|2024-03-13 08:10:00|18229.4|18217.4|18228.2|18216.2|18234.9|18222.9|18226.8|18214.8|0
1710317700000|2024-03-13 08:15:00|18229.4|18217.4|18237.1|18225.1|18237.2|18225.2|18222.2|18210.2|0
1710318000000|2024-03-13 08:20:00|18236.7|18224.7|18221.8|18209.8|18236.7|18224.7|18221.8|18209.8|0
1710318300000|2024-03-13 08:25:00|18222.2|18210.2|18201.7|18189.7|18222.8|18210.8|18201.4|18189.4|0
1710318600000|2024-03-13 08:30:00|18201.8|18189.8|18207.8|18195.8|18209.1|18197.1|18190.4|18178.4|0
1710318900000|2024-03-13 08:35:00|18207.7|18195.7|18197.6|18185.6|18209.1|18197.1|18197.6|18185.6|0
1710319200000|2024-03-13 08:40:00|18197.3|18185.3|18197.9|18185.9|18205.4|18193.4|18196.7|18184.7|0
1710319500000|2024-03-13 08:45:00|18197.4|18185.4|18196.8|18184.8|18200.9|18188.9|18190.4|18178.4|0
1710319800000|2024-03-13 08:50:00|18196.7|18184.7|18201.4|18189.4|18202.7|18190.7|18185.2|18173.2|0
1710320100000|2024-03-13 08:55:00|18201.6|18189.6|18209.1|18197.1|18209.4|18197.4|18200.4|18188.4|0
1710320400000|2024-03-13 09:00:00|18209.3|18197.3|18191.1|18179.1|18210.1|18198.1|18189.2|18177.2|0
1710320700000|2024-03-13 09:05:00|18192.3|18180.3|18195.4|18183.4|18198.9|18186.9|18191.1|18179.1|0
1710321000000|2024-03-13 09:10:00|18195.9|18183.9|18205.9|18193.9|18207.4|18195.4|18195.9|18183.9|0
1710321300000|2024-03-13 09:15:00|18206.7|18194.7|18203.1|18191.1|18208.1|18196.1|18192.8|18180.8|0
1710321600000|2024-03-13 09:20:00|18202.7|18190.7|18202.3|18190.3|18204.2|18192.2|18195.9|18183.9|0
1710321900000|2024-03-13 09:25:00|18201.9|18189.9|18206.7|18194.7|18209.2|18197.2|18196.8|18184.8|0
1710322200000|2024-03-13 09:30:00|18207.6|18195.6|18194.8|18182.8|18207.7|18195.7|18194.4|18182.4|0
1710322500000|2024-03-13 09:35:00|18194.6|18182.6|18200.1|18188.1|18204.2|18192.2|18194.1|18182.1|0
1710322800000|2024-03-13 09:40:00|18202.2|18190.2|18202.7|18190.7|18207.6|18195.6|18200.1|18188.1|0
1710323100000|2024-03-13 09:45:00|18202.2|18190.2|18205.2|18193.2|18208.1|18196.1|18200.2|18188.2|0
1710323400000|2024-03-13 09:50:00|18205.4|18193.4|18200.8|18188.8|18207.6|18195.6|18199.1|18187.1|0
1710323700000|2024-03-13 09:55:00|18200.9|18188.9|18205.8|18193.8|18206.4|18194.4|18199.4|18187.4|0
1710324000000|2024-03-13 10:00:00|18205.9|18193.9|18203.1|18191.1|18209.1|18197.1|18201.6|18189.6|0
1710324300000|2024-03-13 10:05:00|18204.8|18192.8|18194.7|18182.7|18205.9|18193.9|18193.9|18181.9|0
1710324600000|2024-03-13 10:10:00|18194.1|18182.1|18201.6|18189.6|18206.7|18194.7|18193.9|18181.9|0
1710324900000|2024-03-13 10:15:00|18201.7|18189.7|18207.1|18195.1|18207.1|18195.1|18199.4|18187.4|0
1710325200000|2024-03-13 10:20:00|18207.6|18195.6|18209.2|18197.2|18209.9|18197.9|18204.1|18192.1|0
1710325500000|2024-03-13 10:25:00|18209.3|18197.3|18205.9|18193.9|18210.3|18198.3|18202.7|18190.7|0
1710325800000|2024-03-13 10:30:00|18205.4|18193.4|18200.9|18188.9|18205.7|18193.7|18198.3|18186.3|0
1710326100000|2024-03-13 10:35:00|18200.7|18188.7|18202.4|18190.4|18207.2|18195.2|18200.1|18188.1|0
1710326400000|2024-03-13 10:40:00|18202.2|18190.2|18208.9|18196.9|18211.3|18199.3|18202.2|18190.2|0
1710326700000|2024-03-13 10:45:00|18209.3|18197.3|18216.8|18204.8|18218.8|18206.8|18209.2|18197.2|0
1710327000000|2024-03-13 10:50:00|18216.7|18204.7|18217.7|18205.7|18218.9|18206.9|18213.8|18201.8|0
1710327300000|2024-03-13 10:55:00|18217.8|18205.8|18223.3|18211.3|18223.9|18211.9|18216.4|18204.4|0
1710327600000|2024-03-13 11:00:00|18224.3|18212.3|18225.3|18213.3|18229.2|18217.2|18218.9|18206.9|0
1710327900000|2024-03-13 11:05:00|18225.6|18213.6|18229.8|18217.8|18231.9|18219.9|18221.9|18209.9|0
1710328200000|2024-03-13 11:10:00|18229.9|18217.9|18226.1|18214.1|18233.1|18221.1|18225.9|18213.9|0
1710328500000|2024-03-13 11:15:00|18225.8|18213.8|18225.7|18213.7|18229.6|18217.6|18224.8|18212.8|0
1710328800000|2024-03-13 11:20:00|18225.6|18213.6|18228.7|18216.7|18232.7|18220.7|18225.6|18213.6|0
1710329100000|2024-03-13 11:25:00|18227.3|18215.3|18228.7|18216.7|18229.2|18217.2|18220.2|18208.2|0
1710329400000|2024-03-13 11:30:00|18229.7|18217.7|18230.4|18218.4|18232.6|18220.6|18225.4|18213.4|0
1710329700000|2024-03-13 11:35:00|18230.3|18218.3|18228.8|18216.8|18233.7|18221.7|18227.7|18215.7|0
1710330000000|2024-03-13 11:40:00|18228.9|18216.9|18229.9|18217.9|18230.3|18218.3|18220.6|18208.6|0
1710330300000|2024-03-13 11:45:00|18230.1|18218.1|18229.8|18217.8|18231.9|18219.9|18227.1|18215.1|0
1710330600000|2024-03-13 11:50:00|18229.6|18217.6|18216.1|18204.1|18229.6|18217.6|18215.4|18203.4|0
1710330900000|2024-03-13 11:55:00|18215.9|18203.9|18209.6|18197.6|18217.8|18205.8|18208.7|18196.7|0
1710331200000|2024-03-13 12:00:00|18210.7|18198.7|18197.7|18185.7|18214.8|18202.8|18197.7|18185.7|0
1710331500000|2024-03-13 12:05:00|18198.2|18186.2|18199.8|18187.8|18205.2|18193.2|18197.9|18185.9|0
1710331800000|2024-03-13 12:10:00|18200.1|18188.1|18202.9|18190.9|18204.8|18192.8|18194.1|18182.1|0
1710332100000|2024-03-13 12:15:00|18203.1|18191.1|18195.6|18183.6|18204.8|18192.8|18193.2|18181.2|0
1710332400000|2024-03-13 12:20:00|18196.3|18184.3|18186.2|18174.2|18196.6|18184.6|18185.4|18173.4|0
1710332700000|2024-03-13 12:25:00|18186.8|18174.8|18178.2|18166.2|18187.8|18175.8|18173.8|18161.8|0
1710333000000|2024-03-13 12:30:00|18177.4|18165.4|18162.8|18150.8|18177.4|18165.4|18161.3|18149.3|0
1710333300000|2024-03-13 12:35:00|18163.8|18151.8|18165.9|18153.9|18170.4|18158.4|18161.9|18149.9|0
1710333600000|2024-03-13 12:40:00|18165.8|18153.8|18171.3|18159.3|18174.4|18162.4|18160.8|18148.8|0
1710333900000|2024-03-13 12:45:00|18170.7|18158.7|18170.9|18158.9|18175.6|18163.6|18167.9|18155.9|0
1710334200000|2024-03-13 12:50:00|18170.8|18158.8|18165.1|18153.1|18170.8|18158.8|18161.6|18149.6|0
1710334500000|2024-03-13 12:55:00|18164.8|18152.8|18173.1|18161.1|18174.3|18162.3|18162.4|18150.4|0
1710334800000|2024-03-13 13:00:00|18172.6|18160.6|18181.6|18169.6|18181.8|18169.8|18166.8|18154.8|0
1710335100000|2024-03-13 13:05:00|18181.4|18169.4|18181.6|18169.6|18181.9|18169.9|18175.1|18163.1|0
1710335400000|2024-03-13 13:10:00|18181.8|18169.8|18187.6|18175.6|18187.7|18175.7|18179.3|18167.3|0
1710335700000|2024-03-13 13:15:00|18187.9|18175.9|18186.3|18174.3|18188.6|18176.6|18181.2|18169.2|0
1710336000000|2024-03-13 13:20:00|18185.6|18173.6|18180.4|18168.4|18185.7|18173.7|18178.4|18166.4|0
1710336300000|2024-03-13 13:25:00|18180.3|18168.3|18175.6|18163.6|18186.6|18174.6|18172.3|18160.3|0
1710336600000|2024-03-13 13:30:00|18176.7|18164.7|18141.8|18129.8|18176.7|18164.7|18132.3|18120.3|0
1710336900000|2024-03-13 13:35:00|18135.8|18123.8|18137.4|18125.4|18154.3|18142.3|18126.6|18114.6|0
1710337200000|2024-03-13 13:40:00|18138.3|18126.3|18118.1|18106.1|18142.1|18130.1|18115.6|18103.6|0
1710337500000|2024-03-13 13:45:00|18116.6|18104.6|18098.3|18086.3|18118.8|18106.8|18083.8|18071.8|0
1710337800000|2024-03-13 13:50:00|18098.1|18086.1|18094.9|18082.9|18108.6|18096.6|18092.9|18080.9|0
1710338100000|2024-03-13 13:55:00|18095.7|18083.7|18089|18077|18111.4|18099.4|18088.2|18076.2|0
1710338400000|2024-03-13 14:00:00|18085.1|18073.1|18077.5|18065.5|18085.1|18073.1|18053.6|18041.6|0
1710338700000|2024-03-13 14:05:00|18078.6|18066.6|18087.9|18075.9|18088.9|18076.9|18070.7|18058.7|0
1710339000000|2024-03-13 14:10:00|18088.4|18076.4|18077.6|18065.6|18108.6|18096.6|18071.1|18059.1|0
1710339300000|2024-03-13 14:15:00|18076.4|18064.4|18092.6|18080.6|18100.6|18088.6|18073.6|18061.6|0
1710339600000|2024-03-13 14:20:00|18094.7|18082.7|18096.6|18084.6|18105.3|18093.3|18079.8|18067.8|0
1710339900000|2024-03-13 14:25:00|18100|18088|18094.2|18082.2|18104.1|18092.1|18088.1|18076.1|0
1710340200000|2024-03-13 14:30:00|18092.8|18080.8|18111.3|18099.3|18116.7|18104.7|18091.8|18079.8|0
1710340500000|2024-03-13 14:35:00|18112|18100|18098.1|18086.1|18113.8|18101.8|18085.7|18073.7|0
1710340800000|2024-03-13 14:40:00|18098.2|18086.2|18130.7|18118.7|18131.5|18119.5|18095.3|18083.3|0
1710341100000|2024-03-13 14:45:00|18133.1|18121.1|18111.5|18099.5|18135.3|18123.3|18102.8|18090.8|0
1710341400000|2024-03-13 14:50:00|18113|18101|18090.7|18078.7|18114.8|18102.8|18078.2|18066.2|0
1710341700000|2024-03-13 14:55:00|18087.3|18075.3|18084.6|18072.6|18087.3|18075.3|18067.6|18055.6|0
1710342000000|2024-03-13 15:00:00|18083.5|18071.5|18103.3|18091.3|18104|18092|18076.5|18064.5|0
1710342300000|2024-03-13 15:05:00|18105.6|18093.6|18111|18099|18114.1|18102.1|18091.3|18079.3|0
1710342600000|2024-03-13 15:10:00|18110.6|18098.6|18095.8|18083.8|18117.2|18105.2|18094.6|18082.6|0
1710342900000|2024-03-13 15:15:00|18095.6|18083.6|18107.1|18095.1|18115.5|18103.5|18093.3|18081.3|0
1710343200000|2024-03-13 15:20:00|18108|18096|18095.6|18083.6|18109.7|18097.7|18093.3|18081.3|0
1710343500000|2024-03-13 15:25:00|18095.1|18083.1|18072.8|18060.8|18101.8|18089.8|18068.5|18056.5|0
1710343800000|2024-03-13 15:30:00|18073.2|18061.2|18076.7|18064.7|18090.6|18078.6|18066.2|18054.2|0
1710344100000|2024-03-13 15:35:00|18077.2|18065.2|18067.3|18055.3|18089.7|18077.7|18066.3|18054.3|0
1710344400000|2024-03-13 15:40:00|18065.4|18053.4|18049.8|18037.8|18068.2|18056.2|18032.5|18020.5|0
1710344700000|2024-03-13 15:45:00|18047|18035|18054.5|18042.5|18055.9|18043.9|18040.2|18028.2|0
1710345000000|2024-03-13 15:50:00|18054.8|18042.8|18073|18061|18073.4|18061.4|18053|18041|0
1710345300000|2024-03-13 15:55:00|18073.8|18061.8|18084.3|18072.3|18088.9|18076.9|18073.8|18061.8|0
1710345600000|2024-03-13 16:00:00|18084.5|18072.5|18079.8|18067.8|18087|18075|18070.9|18058.9|0
1710345900000|2024-03-13 16:05:00|18079.5|18067.5|18075.3|18063.3|18091.2|18079.2|18073.5|18061.5|0
1710346200000|2024-03-13 16:10:00|18075.5|18063.5|18083|18071|18089|18077|18071.8|18059.8|0
1710346500000|2024-03-13 16:15:00|18083.4|18071.4|18091|18079|18091.4|18079.4|18082.2|18070.2|0
1710346800000|2024-03-13 16:20:00|18091.3|18079.3|18089.3|18077.3|18095.2|18083.2|18085.3|18073.3|0
1710347100000|2024-03-13 16:25:00|18091.3|18079.3|18084.2|18072.2|18099|18087|18080.9|18068.9|0
1710347400000|2024-03-13 16:30:00|18084.3|18072.3|18078|18066|18093.9|18081.9|18069.5|18057.5|0
1710347700000|2024-03-13 16:35:00|18078.8|18066.8|18091.3|18079.3|18093.2|18081.2|18074.7|18062.7|0
1710348000000|2024-03-13 16:40:00|18090|18078|18099.8|18087.8|18103.5|18091.5|18089|18077|0
1710348300000|2024-03-13 16:45:00|18101|18089|18100.3|18088.3|18106.4|18094.4|18098.3|18086.3|0
1710348600000|2024-03-13 16:50:00|18100.8|18088.8|18101.5|18089.5|18110.9|18098.9|18095.7|18083.7|0
1710348900000|2024-03-13 16:55:00|18101.3|18089.3|18101.5|18089.5|18107.8|18095.8|18097|18085|0
1710349200000|2024-03-13 17:00:00|18101.8|18089.8|18113|18101|18127.3|18115.3|18101.7|18089.7|0
1710349500000|2024-03-13 17:05:00|18112.5|18100.5|18129|18117|18138.8|18126.8|18112.5|18100.5|0
1710349800000|2024-03-13 17:10:00|18131|18119|18124.3|18112.3|18141.8|18129.8|18123.3|18111.3|0
1710350100000|2024-03-13 17:15:00|18125.2|18113.2|18108.5|18096.5|18128.5|18116.5|18103.8|18091.8|0
1710350400000|2024-03-13 17:20:00|18110.3|18098.3|18119|18107|18121.3|18109.3|18108.8|18096.8|0
1710350700000|2024-03-13 17:25:00|18118.8|18106.8|18134.8|18122.8|18135|18123|18118.8|18106.8|0
1710351000000|2024-03-13 17:30:00|18135.3|18123.3|18118.9|18106.9|18145.8|18133.8|18115.9|18103.9|0
1710351300000|2024-03-13 17:35:00|18119.8|18107.8|18126.7|18114.7|18138.5|18126.5|18119.8|18107.8|0
1710351600000|2024-03-13 17:40:00|18127.4|18115.4|18117.5|18105.5|18134|18122|18117.4|18105.4|0
1710351900000|2024-03-13 17:45:00|18116.5|18104.5|18118.3|18106.3|18132|18120|18115.8|18103.8|0
1710352200000|2024-03-13 17:50:00|18117.8|18105.8|18143|18131|18145.7|18133.7|18116.9|18104.9|0
1710352500000|2024-03-13 17:55:00|18143.5|18131.5|18138.2|18126.2|18147.8|18135.8|18136|18124|0
1710352800000|2024-03-13 18:00:00|18136.3|18124.3|18128.9|18116.9|18145.3|18133.3|18128.9|18116.9|0
1710353100000|2024-03-13 18:05:00|18129.9|18117.9|18125.3|18113.3|18138.5|18126.5|18125.3|18113.3|0
1710353400000|2024-03-13 18:10:00|18126|18114|18126.9|18114.9|18136.3|18124.3|18117.8|18105.8|0
1710353700000|2024-03-13 18:15:00|18126.5|18114.5|18124.9|18112.9|18135.4|18123.4|18123.3|18111.3|0
1710354000000|2024-03-13 18:20:00|18123.9|18111.9|18132.9|18120.9|18138.2|18126.2|18123.9|18111.9|0
1710354300000|2024-03-13 18:25:00|18132.3|18120.3|18133.7|18121.7|18140.9|18128.9|18129.9|18117.9|0
1710354600000|2024-03-13 18:30:00|18134.8|18122.8|18136.8|18124.8|18144|18132|18134|18122|0
1710354900000|2024-03-13 18:35:00|18136.7|18124.7|18135.2|18123.2|18140.8|18128.8|18128.5|18116.5|0
1710355200000|2024-03-13 18:40:00|18135.5|18123.5|18139.3|18127.3|18150.3|18138.3|18132.5|18120.5|0
1710355500000|2024-03-13 18:45:00|18139.2|18127.2|18141|18129|18145.2|18133.2|18132.5|18120.5|0
1710355800000|2024-03-13 18:50:00|18140.5|18128.5|18141.3|18129.3|18153.2|18141.2|18139.5|18127.5|0
1710356100000|2024-03-13 18:55:00|18141|18129|18129.5|18117.5|18146.8|18134.8|18127|18115|0
1710356400000|2024-03-13 19:00:00|18128.4|18116.4|18134.3|18122.3|18138.5|18126.5|18127.8|18115.8|0
1710356700000|2024-03-13 19:05:00|18133.3|18121.3|18128.2|18116.2|18133.4|18121.4|18119|18107|0
1710357000000|2024-03-13 19:10:00|18127.5|18115.5|18119.3|18107.3|18131.4|18119.4|18116.5|18104.5|0
1710357300000|2024-03-13 19:15:00|18120|18108|18131|18119|18136.4|18124.4|18117.5|18105.5|0
1710357600000|2024-03-13 19:20:00|18131.5|18119.5|18108|18096|18134.9|18122.9|18107.5|18095.5|0
1710357900000|2024-03-13 19:25:00|18109.3|18097.3|18065|18053|18119.5|18107.5|18040|18028|0
1710358200000|2024-03-13 19:30:00|18061.8|18049.8|18069.9|18057.9|18087|18075|18054.7|18042.7|0
1710358500000|2024-03-13 19:35:00|18070.3|18058.3|18065.6|18053.6|18073.1|18061.1|18056.9|18044.9|0
1710358800000|2024-03-13 19:40:00|18065.1|18053.1|18079.8|18067.8|18088.3|18076.3|18063.9|18051.9|0
1710359100000|2024-03-13 19:45:00|18079|18067|18095.4|18083.4|18098.6|18086.6|18068.1|18056.1|0
1710359400000|2024-03-13 19:50:00|18090.9|18078.9|18081.5|18069.5|18093.5|18081.5|18063.8|18051.8|0
1710359700000|2024-03-13 19:55:00|18068.3|18056.3|18078.1|18066.1|18080.5|18068.5|18059.3|18047.3|0
1710360000000|2024-03-13 20:00:00|18076.1|18064.1|18079.2|18067.2|18087.8|18075.8|18071.6|18059.6|0
1710360300000|2024-03-13 20:05:00|18079.5|18067.5|18086.2|18074.2|18087|18075|18078.7|18066.7|0
1710360600000|2024-03-13 20:10:00|18086.7|18074.7|18091.2|18079.2|18093.1|18081.1|18085|18073|0
1710360900000|2024-03-13 20:15:00|18091.7|18079.7|18089.7|18077.7|18092.3|18080.3|18086.5|18074.5|0
1710361200000|2024-03-13 20:20:00|18089.5|18077.5|18090.6|18078.6|18091.2|18079.2|18088.3|18076.3|0
1710361500000|2024-03-13 20:25:00|18090.5|18078.5|18093.2|18081.2|18094|18082|18090.3|18078.3|0
1710361800000|2024-03-13 20:30:00|18094.5|18082.5|18093.8|18081.8|18095.1|18083.1|18092.5|18080.5|0
1710362100000|2024-03-13 20:35:00|18093.6|18081.6|18092.7|18080.7|18095.2|18083.2|18092.1|18080.1|0
1710362400000|2024-03-13 20:40:00|18092.6|18080.6|18094.3|18082.3|18095.2|18083.2|18092|18080|0
1710362700000|2024-03-13 20:45:00|18094.6|18082.6|18096.5|18084.5|18097.1|18085.1|18092.3|18080.3|0
1710363000000|2024-03-13 20:50:00|18096.6|18084.6|18099.3|18087.3|18100.1|18088.1|18096|18084|0
1710363300000|2024-03-13 20:55:00|18099.5|18087.5|18100.5|18088.5|18103.3|18091.3|18098.8|18086.8|0
1710363600000|2024-03-13 21:00:00|18100.7|18088.7|18098.2|18086.2|18100.7|18088.7|18097.1|18085.1|0
1710363900000|2024-03-13 21:05:00|18098.3|18086.3|18097.6|18085.6|18098.9|18086.9|18096.8|18084.8|0
1710364200000|2024-03-13 21:10:00|18097.7|18085.7|18095.3|18083.3|18097.8|18085.8|18095.3|18083.3|0
1710364500000|2024-03-13 21:15:00|18095.2|18083.2|18095.9|18083.9|18097|18085|18094.3|18082.3|0
1710364800000|2024-03-13 21:20:00|18095.8|18083.8|18093.5|18081.5|18097|18085|18093.3|18081.3|0
1710365100000|2024-03-13 21:25:00|18093.4|18081.4|18093.8|18081.8|18094.9|18082.9|18092.6|18080.6|0
1710365400000|2024-03-13 21:30:00|18094.2|18082.2|18094.4|18082.4|18096.6|18084.6|18093.6|18081.6|0
1710365700000|2024-03-13 21:35:00|18094.3|18082.3|18093.3|18081.3|18094.7|18082.7|18093|18081|0
1710366000000|2024-03-13 21:40:00|18093.2|18081.2|18090.9|18078.9|18093.2|18081.2|18090.7|18078.7|0
1710366300000|2024-03-13 21:45:00|18090.8|18078.8|18090|18078|18091.6|18079.6|18089.9|18077.9|0
1710366600000|2024-03-13 21:50:00|18089.4|18077.4|18088.8|18076.8|18089.6|18077.6|18087.9|18075.9|0
1710366900000|2024-03-13 21:55:00|18088.7|18076.7|18088|18076|18089.4|18077.4|18087.7|18075.7|0
1710367200000|2024-03-13 22:00:00|18087.3|18075.3|18093.1|18081.1|18098.6|18086.6|18086.2|18074.2|0
1710367500000|2024-03-13 22:05:00|18094|18082|18102.8|18090.8|18105.2|18093.2|18092|18080|0
1710367800000|2024-03-13 22:10:00|18103.5|18091.5|18098.6|18086.6|18104.6|18092.6|18096.8|18084.8|0
1710368100000|2024-03-13 22:15:00|18098.5|18086.5|18100.7|18088.7|18101.2|18089.2|18097|18085|0
1710368400000|2024-03-13 22:20:00|18100.5|18088.5|18096.3|18084.3|18101|18089|18094.8|18082.8|0
1710368700000|2024-03-13 22:25:00|18096.1|18084.1|18099.8|18087.8|18100.7|18088.7|18096.1|18084.1|0
1710369000000|2024-03-13 22:30:00|18100|18088|18095.1|18083.1|18100.2|18088.2|18093.7|18081.7|0
1710369300000|2024-03-13 22:35:00|18095.2|18083.2|18095.7|18083.7|18097.7|18085.7|18094.1|18082.1|0
1710369600000|2024-03-13 22:40:00|18095.8|18083.8|18099.2|18087.2|18099.3|18087.3|18095|18083|0
1710369900000|2024-03-13 22:45:00|18099.3|18087.3|18105.3|18093.3|18105.3|18093.3|18099.3|18087.3|0
1710370200000|2024-03-13 22:50:00|18106.3|18094.3|18101.1|18089.1|18106.3|18094.3|18101|18089|0
1710370500000|2024-03-13 22:55:00|18101.5|18089.5|18103.2|18091.2|18105.2|18093.2|18101.3|18089.3|0
1710370800000|2024-03-13 23:00:00|18103.3|18091.3|18103.5|18091.5|18104.5|18092.5|18102.6|18090.6|0
1710371100000|2024-03-13 23:05:00|18103.3|18091.3|18111.7|18099.7|18113.1|18101.1|18102.6|18090.6|0
1710371400000|2024-03-13 23:10:00|18111|18099|18116|18104|18117.9|18105.9|18111|18099|0
1710371700000|2024-03-13 23:15:00|18115.9|18103.9|18118.3|18106.3|18118.6|18106.6|18115|18103|0
1710372000000|2024-03-13 23:20:00|18118.4|18106.4|18117.8|18105.8|18118.8|18106.8|18116.8|18104.8|0
1710372300000|2024-03-13 23:25:00|18117.9|18105.9|18121.3|18109.3|18122.8|18110.8|18117.3|18105.3|0
1710372600000|2024-03-13 23:30:00|18121.4|18109.4|18125.9|18113.9|18127.9|18115.9|18121.4|18109.4|0
1710372900000|2024-03-13 23:35:00|18126|18114|18126.3|18114.3|18129.4|18117.4|18126|18114|0
1710373200000|2024-03-13 23:40:00|18126.4|18114.4|18127.1|18115.1|18127.4|18115.4|18124.6|18112.6|0
1710373500000|2024-03-13 23:45:00|18127.3|18115.3|18125.6|18113.6|18127.3|18115.3|18124.5|18112.5|0
1710373800000|2024-03-13 23:50:00|18125.8|18113.8|18124.3|18112.3|18127.1|18115.1|18124.1|18112.1|0
1710374100000|2024-03-13 23:55:00|18124.1|18112.1|18125|18113|18125.4|18113.4|18124.1|18112.1|0
1710374400000|2024-03-14 00:00:00|18124|18112|18116.9|18104.9|18124.3|18112.3|18114.9|18102.9|0
1710374700000|2024-03-14 00:05:00|18117.1|18105.1|18117.4|18105.4|18120.8|18108.8|18117.1|18105.1|0
1710375000000|2024-03-14 00:10:00|18117.3|18105.3|18116.4|18104.4|18118.5|18106.5|18115.5|18103.5|0
1710375300000|2024-03-14 00:15:00|18116.3|18104.3|18117.8|18105.8|18117.8|18105.8|18113.1|18101.1|0
1710375600000|2024-03-14 00:20:00|18117.4|18105.4|18111.4|18099.4|18117.5|18105.5|18110.5|18098.5|0
1710375900000|2024-03-14 00:25:00|18111.5|18099.5|18108.3|18096.3|18111.5|18099.5|18106|18094|0
1710376200000|2024-03-14 00:30:00|18108.1|18096.1|18112.5|18100.5|18113|18101|18108|18096|0
1710376500000|2024-03-14 00:35:00|18112.4|18100.4|18115.5|18103.5|18117.5|18105.5|18112.4|18100.4|0
1710376800000|2024-03-14 00:40:00|18115.4|18103.4|18113.9|18101.9|18115.4|18103.4|18112.4|18100.4|0
1710377100000|2024-03-14 00:45:00|18113.5|18101.5|18115.8|18103.8|18117.1|18105.1|18112.8|18100.8|0
1710377400000|2024-03-14 00:50:00|18115.9|18103.9|18119.3|18107.3|18119.8|18107.8|18115.9|18103.9|0
1710377700000|2024-03-14 00:55:00|18119.6|18107.6|18119.8|18107.8|18120.6|18108.6|18119|18107|0
1710378000000|2024-03-14 01:00:00|18120.1|18108.1|18122|18110|18122|18110|18119.3|18107.3|0
1710378300000|2024-03-14 01:05:00|18121.8|18109.8|18122.8|18110.8|18123.8|18111.8|18121|18109|0
1710378600000|2024-03-14 01:10:00|18122.9|18110.9|18114.5|18102.5|18123.4|18111.4|18113.6|18101.6|0
1710378900000|2024-03-14 01:15:00|18114.4|18102.4|18117.3|18105.3|18118.4|18106.4|18113|18101|0
1710379200000|2024-03-14 01:20:00|18117.1|18105.1|18117.6|18105.6|18121|18109|18114.5|18102.5|0
1710379500000|2024-03-14 01:25:00|18117.5|18105.5|18117.5|18105.5|18120.6|18108.6|18115.6|18103.6|0
1710379800000|2024-03-14 01:30:00|18118.4|18106.4|18117.1|18105.1|18120.4|18108.4|18115.9|18103.9|0
1710380100000|2024-03-14 01:35:00|18117.3|18105.3|18125.5|18113.5|18127.1|18115.1|18116.5|18104.5|0
1710380400000|2024-03-14 01:40:00|18125.9|18113.9|18126.8|18114.8|18127.8|18115.8|18122.6|18110.6|0
1710380700000|2024-03-14 01:45:00|18128.4|18116.4|18128.9|18116.9|18132.6|18120.6|18126.5|18114.5|0
1710381000000|2024-03-14 01:50:00|18129.3|18117.3|18128.3|18116.3|18129.3|18117.3|18126.9|18114.9|0
1710381300000|2024-03-14 01:55:00|18128.6|18116.6|18131|18119|18132.3|18120.3|18128.3|18116.3|0
1710381600000|2024-03-14 02:00:00|18130.5|18118.5|18125.8|18113.8|18132.4|18120.4|18125.4|18113.4|0
1710381900000|2024-03-14 02:05:00|18125.5|18113.5|18123.8|18111.8|18126.5|18114.5|18122.5|18110.5|0
1710382200000|2024-03-14 02:10:00|18123.6|18111.6|18124|18112|18124.6|18112.6|18122.5|18110.5|0
1710382500000|2024-03-14 02:15:00|18124.1|18112.1|18127.5|18115.5|18127.6|18115.6|18124|18112|0
1710382800000|2024-03-14 02:20:00|18127.3|18115.3|18128.1|18116.1|18128.4|18116.4|18123.8|18111.8|0
1710383100000|2024-03-14 02:25:00|18128|18116|18129.4|18117.4|18130.3|18118.3|18127.8|18115.8|0
1710383400000|2024-03-14 02:30:00|18129.5|18117.5|18127.9|18115.9|18131.3|18119.3|18127.9|18115.9|0
1710383700000|2024-03-14 02:35:00|18128.1|18116.1|18129.3|18117.3|18129.4|18117.4|18127.4|18115.4|0
1710384000000|2024-03-14 02:40:00|18129.1|18117.1|18130.1|18118.1|18131.3|18119.3|18128.8|18116.8|0
1710384300000|2024-03-14 02:45:00|18130.3|18118.3|18130.8|18118.8|18131.1|18119.1|18129.5|18117.5|0
1710384600000|2024-03-14 02:50:00|18130.6|18118.6|18128.3|18116.3|18130.9|18118.9|18128|18116|0
1710384900000|2024-03-14 02:55:00|18128|18116|18123.5|18111.5|18128|18116|18123.4|18111.4|0
1710385200000|2024-03-14 03:00:00|18123.8|18111.8|18122.3|18110.3|18124.5|18112.5|18120.8|18108.8|0
1710385500000|2024-03-14 03:05:00|18122.5|18110.5|18122.5|18110.5|18126.8|18114.8|18120.9|18108.9|0
1710385800000|2024-03-14 03:10:00|18122.6|18110.6|18124.5|18112.5|18126|18114|18122.6|18110.6|0
1710386100000|2024-03-14 03:15:00|18124.6|18112.6|18120.4|18108.4|18124.8|18112.8|18119.5|18107.5|0
1710386400000|2024-03-14 03:20:00|18120.3|18108.3|18120|18108|18121.8|18109.8|18119.9|18107.9|0
1710386700000|2024-03-14 03:25:00|18119.9|18107.9|18119.3|18107.3|18121.8|18109.8|18119|18107|0
1710387000000|2024-03-14 03:30:00|18119.1|18107.1|18119.5|18107.5|18120.3|18108.3|18117.4|18105.4|0
1710387300000|2024-03-14 03:35:00|18119.6|18107.6|18115.5|18103.5|18120.3|18108.3|18115.5|18103.5|0
1710387600000|2024-03-14 03:40:00|18115.8|18103.8|18118|18106|18118.3|18106.3|18115.8|18103.8|0
1710387900000|2024-03-14 03:45:00|18118.1|18106.1|18119.8|18107.8|18120.1|18108.1|18116|18104|0
1710388200000|2024-03-14 03:50:00|18119.9|18107.9|18122|18110|18122.4|18110.4|18119.6|18107.6|0
1710388500000|2024-03-14 03:55:00|18121.8|18109.8|18123.5|18111.5|18124.4|18112.4|18121.4|18109.4|0
1710388800000|2024-03-14 04:00:00|18124.3|18112.3|18122.8|18110.8|18126.5|18114.5|18122.1|18110.1|0
1710389100000|2024-03-14 04:05:00|18122.9|18110.9|18121.1|18109.1|18123.9|18111.9|18121.1|18109.1|0
1710389400000|2024-03-14 04:10:00|18121|18109|18121|18109|18122.6|18110.6|18120|18108|0
1710389700000|2024-03-14 04:15:00|18121.4|18109.4|18120.3|18108.3|18121.4|18109.4|18117.9|18105.9|0
1710390000000|2024-03-14 04:20:00|18120.1|18108.1|18122|18110|18122.5|18110.5|18120|18108|0
1710390300000|2024-03-14 04:25:00|18121.9|18109.9|18122.5|18110.5|18123.1|18111.1|18120.5|18108.5|0
1710390600000|2024-03-14 04:30:00|18122.4|18110.4|18121.5|18109.5|18122.6|18110.6|18120.6|18108.6|0
1710390900000|2024-03-14 04:35:00|18121.6|18109.6|18125.8|18113.8|18126.4|18114.4|18120.8|18108.8|0
1710391200000|2024-03-14 04:40:00|18125.6|18113.6|18125.9|18113.9|18126.3|18114.3|18124.3|18112.3|0
1710391500000|2024-03-14 04:45:00|18125.8|18113.8|18128.5|18116.5|18128.5|18116.5|18125.1|18113.1|0
1710391800000|2024-03-14 04:50:00|18128.4|18116.4|18129.8|18117.8|18130.8|18118.8|18128.3|18116.3|0
1710392100000|2024-03-14 04:55:00|18129.6|18117.6|18132.3|18120.3|18132.8|18120.8|18129.5|18117.5|0
1710392400000|2024-03-14 05:00:00|18132.1|18120.1|18136.6|18124.6|18137.6|18125.6|18131.5|18119.5|0
1710392700000|2024-03-14 05:05:00|18136.8|18124.8|18135.3|18123.3|18137.5|18125.5|18135.3|18123.3|0
1710393000000|2024-03-14 05:10:00|18135.6|18123.6|18132.5|18120.5|18135.6|18123.6|18131.1|18119.1|0
1710393300000|2024-03-14 05:15:00|18132.6|18120.6|18129.3|18117.3|18134.3|18122.3|18128.8|18116.8|0
1710393600000|2024-03-14 05:20:00|18129.5|18117.5|18127.6|18115.6|18130.5|18118.5|18127|18115|0
1710393900000|2024-03-14 05:25:00|18127.8|18115.8|18132.9|18120.9|18133|18121|18127.5|18115.5|0
1710394200000|2024-03-14 05:30:00|18132.5|18120.5|18136|18124|18136.4|18124.4|18131.5|18119.5|0
1710394500000|2024-03-14 05:35:00|18135.9|18123.9|18134.4|18122.4|18139|18127|18134.1|18122.1|0
1710394800000|2024-03-14 05:40:00|18134.6|18122.6|18131.1|18119.1|18134.6|18122.6|18131|18119|0
1710395100000|2024-03-14 05:45:00|18131.3|18119.3|18133.9|18121.9|18134.3|18122.3|18130.8|18118.8|0
1710395400000|2024-03-14 05:50:00|18134|18122|18135.4|18123.4|18136.8|18124.8|18133.4|18121.4|0
1710395700000|2024-03-14 05:55:00|18135.3|18123.3|18135.6|18123.6|18136.8|18124.8|18134.1|18122.1|0
1710396000000|2024-03-14 06:00:00|18136|18124|18131.8|18119.8|18136|18124|18130.8|18118.8|0
1710396300000|2024-03-14 06:05:00|18131.9|18119.9|18135.6|18123.6|18137.9|18125.9|18131.9|18119.9|0
1710396600000|2024-03-14 06:10:00|18135.5|18123.5|18138.3|18126.3|18139.6|18127.6|18134.3|18122.3|0
1710396900000|2024-03-14 06:15:00|18138.8|18126.8|18139.8|18127.8|18140.5|18128.5|18135.4|18123.4|0
1710397200000|2024-03-14 06:20:00|18139.9|18127.9|18143.5|18131.5|18145.9|18133.9|18139.9|18127.9|0
1710397500000|2024-03-14 06:25:00|18143.4|18131.4|18137.3|18125.3|18143.8|18131.8|18135.8|18123.8|0
1710397800000|2024-03-14 06:30:00|18137|18125|18138.5|18126.5|18138.9|18126.9|18135.9|18123.9|0
1710398100000|2024-03-14 06:35:00|18138.4|18126.4|18135.6|18123.6|18138.4|18126.4|18131.8|18119.8|0
1710398400000|2024-03-14 06:40:00|18135.4|18123.4|18135.6|18123.6|18139|18127|18134.6|18122.6|0
1710398700000|2024-03-14 06:45:00|18135.8|18123.8|18137.4|18125.4|18138|18126|18133.5|18121.5|0
1710399000000|2024-03-14 06:50:00|18137.6|18125.6|18134.8|18122.8|18137.6|18125.6|18132.4|18120.4|0
1710399300000|2024-03-14 06:55:00|18134.6|18122.6|18142.4|18130.4|18143.1|18131.1|18133.6|18121.6|0
1710399600000|2024-03-14 07:00:00|18144.5|18132.5|18134.1|18122.1|18146.3|18134.3|18129|18117|0
1710399900000|2024-03-14 07:05:00|18134.4|18122.4|18135.8|18123.8|18139.1|18127.1|18133.4|18121.4|0
1710400200000|2024-03-14 07:10:00|18136.9|18124.9|18128.1|18116.1|18139.8|18127.8|18128.1|18116.1|0
1710400500000|2024-03-14 07:15:00|18129|18117|18130.5|18118.5|18135.6|18123.6|18127.1|18115.1|0
1710400800000|2024-03-14 07:20:00|18131|18119|18132.1|18120.1|18135.1|18123.1|18128.3|18116.3|0
1710401100000|2024-03-14 07:25:00|18132.3|18120.3|18136.5|18124.5|18137.6|18125.6|18130|18118|0
1710401400000|2024-03-14 07:30:00|18135.5|18123.5|18145.8|18133.8|18145.9|18133.9|18135.5|18123.5|0
1710401700000|2024-03-14 07:35:00|18145.9|18133.9|18141.1|18129.1|18145.9|18133.9|18139.3|18127.3|0
1710402000000|2024-03-14 07:40:00|18140.4|18128.4|18142.8|18130.8|18146.6|18134.6|18138|18126|0
1710402300000|2024-03-14 07:45:00|18142.6|18130.6|18145|18133|18149.3|18137.3|18142.6|18130.6|0
1710402600000|2024-03-14 07:50:00|18145.3|18133.3|18147.1|18135.1|18148.9|18136.9|18144.4|18132.4|0
1710402900000|2024-03-14 07:55:00|18147|18135|18150|18138|18152.5|18140.5|18145.4|18133.4|0
1710403200000|2024-03-14 08:00:00|18149.6|18137.6|18151.9|18139.9|18156.6|18144.6|18148.6|18136.6|0
1710403500000|2024-03-14 08:05:00|18152|18140|18160.8|18148.8|18163|18151|18147.1|18135.1|0
1710403800000|2024-03-14 08:10:00|18161.5|18149.5|18167.5|18155.5|18170.9|18158.9|18161.3|18149.3|0
1710404100000|2024-03-14 08:15:00|18167.8|18155.8|18176.9|18164.9|18177|18165|18163.6|18151.6|0
1710404400000|2024-03-14 08:20:00|18177.1|18165.1|18172.9|18160.9|18179.9|18167.9|18169.6|18157.6|0
1710404700000|2024-03-14 08:25:00|18173|18161|18165.8|18153.8|18176.5|18164.5|18165.4|18153.4|0
1710405000000|2024-03-14 08:30:00|18166.5|18154.5|18164|18152|18169.1|18157.1|18158.3|18146.3|0
1710405300000|2024-03-14 08:35:00|18163.8|18151.8|18169.1|18157.1|18169.5|18157.5|18163|18151|0
1710405600000|2024-03-14 08:40:00|18169.9|18157.9|18158.3|18146.3|18170.9|18158.9|18155.9|18143.9|0
1710405900000|2024-03-14 08:45:00|18158.9|18146.9|18163.9|18151.9|18166.1|18154.1|18155.1|18143.1|0
1710406200000|2024-03-14 08:50:00|18164|18152|18163.6|18151.6|18166.3|18154.3|18161.3|18149.3|0
1710406500000|2024-03-14 08:55:00|18163.3|18151.3|18168.5|18156.5|18170.1|18158.1|18160.5|18148.5|0
1710406800000|2024-03-14 09:00:00|18169.3|18157.3|18168.1|18156.1|18169.9|18157.9|18162.9|18150.9|0
1710407100000|2024-03-14 09:05:00|18168.4|18156.4|18169.3|18157.3|18171|18159|18164.4|18152.4|0
1710407400000|2024-03-14 09:10:00|18167.1|18155.1|18174.9|18162.9|18174.9|18162.9|18164.6|18152.6|0
1710407700000|2024-03-14 09:15:00|18174.8|18162.8|18169.3|18157.3|18174.8|18162.8|18162.8|18150.8|0
1710408000000|2024-03-14 09:20:00|18170.3|18158.3|18175|18163|18175.6|18163.6|18169|18157|0
1710408300000|2024-03-14 09:25:00|18174.9|18162.9|18170.5|18158.5|18175.1|18163.1|18166.9|18154.9|0
1710408600000|2024-03-14 09:30:00|18170.6|18158.6|18173.1|18161.1|18174|18162|18169.1|18157.1|0
1710408900000|2024-03-14 09:35:00|18173.3|18161.3|18173.5|18161.5|18174.4|18162.4|18169.6|18157.6|0
1710409200000|2024-03-14 09:40:00|18173.4|18161.4|18172.3|18160.3|18174.4|18162.4|18170.3|18158.3|0
1710409500000|2024-03-14 09:45:00|18171.8|18159.8|18163.5|18151.5|18171.8|18159.8|18163.3|18151.3|0
1710409800000|2024-03-14 09:50:00|18163|18151|18162.1|18150.1|18165.5|18153.5|18158.8|18146.8|0
1710410100000|2024-03-14 09:55:00|18162|18150|18169.6|18157.6|18169.6|18157.6|18160.8|18148.8|0
1710410400000|2024-03-14 10:00:00|18169.4|18157.4|18164|18152|18170.3|18158.3|18162.9|18150.9|0
1710410700000|2024-03-14 10:05:00|18163.8|18151.8|18167.3|18155.3|18170|18158|18163.6|18151.6|0
1710411000000|2024-03-14 10:10:00|18167.1|18155.1|18164.3|18152.3|18167.8|18155.8|18161.5|18149.5|0
1710411300000|2024-03-14 10:15:00|18164.1|18152.1|18169.6|18157.6|18173.5|18161.5|18163.4|18151.4|0
1710411600000|2024-03-14 10:20:00|18169.4|18157.4|18167.1|18155.1|18170.1|18158.1|18165.3|18153.3|0
1710411900000|2024-03-14 10:25:00|18167.3|18155.3|18167.6|18155.6|18169.6|18157.6|18165.4|18153.4|0
1710412200000|2024-03-14 10:30:00|18167.5|18155.5|18166.4|18154.4|18168|18156|18164.4|18152.4|0
1710412500000|2024-03-14 10:35:00|18166.5|18154.5|18165.3|18153.3|18169.1|18157.1|18163.8|18151.8|0
1710412800000|2024-03-14 10:40:00|18165.4|18153.4|18160.6|18148.6|18166.3|18154.3|18157.6|18145.6|0
1710413100000|2024-03-14 10:45:00|18160.5|18148.5|18157|18145|18162.1|18150.1|18154.1|18142.1|0
1710413400000|2024-03-14 10:50:00|18156.9|18144.9|18155.4|18143.4|18159.3|18147.3|18153.4|18141.4|0
1710413700000|2024-03-14 10:55:00|18155.5|18143.5|18160.6|18148.6|18162.5|18150.5|18154.6|18142.6|0
1710414000000|2024-03-14 11:00:00|18161.3|18149.3|18157.9|18145.9|18161.8|18149.8|18147.8|18135.8|0
1710414300000|2024-03-14 11:05:00|18158.3|18146.3|18155|18143|18159.9|18147.9|18153.9|18141.9|0
1710414600000|2024-03-14 11:10:00|18155.4|18143.4|18160|18148|18164|18152|18155.4|18143.4|0
1710414900000|2024-03-14 11:15:00|18159.6|18147.6|18169.4|18157.4|18170|18158|18159.1|18147.1|0
1710415200000|2024-03-14 11:20:00|18169.8|18157.8|18166.4|18154.4|18172.4|18160.4|18166.4|18154.4|0
1710415500000|2024-03-14 11:25:00|18166.3|18154.3|18159.9|18147.9|18166.3|18154.3|18155.3|18143.3|0
1710415800000|2024-03-14 11:30:00|18159.4|18147.4|18150.6|18138.6|18160.1|18148.1|18149.8|18137.8|0
1710416100000|2024-03-14 11:35:00|18150.8|18138.8|18151.9|18139.9|18155.5|18143.5|18148|18136|0
1710416400000|2024-03-14 11:40:00|18151.3|18139.3|18151.1|18139.1|18154.9|18142.9|18150.4|18138.4|0
1710416700000|2024-03-14 11:45:00|18150.3|18138.3|18146.6|18134.6|18151.8|18139.8|18145.5|18133.5|0
1710417000000|2024-03-14 11:50:00|18146.3|18134.3|18143.1|18131.1|18147.8|18135.8|18142.6|18130.6|0
1710417300000|2024-03-14 11:55:00|18143|18131|18146.5|18134.5|18146.6|18134.6|18141.5|18129.5|0
1710417600000|2024-03-14 12:00:00|18147.9|18135.9|18156.4|18144.4|18159.1|18147.1|18146|18134|0
1710417900000|2024-03-14 12:05:00|18156.3|18144.3|18153.5|18141.5|18158.4|18146.4|18151.6|18139.6|0
1710418200000|2024-03-14 12:10:00|18153.1|18141.1|18154.3|18142.3|18157.5|18145.5|18152.3|18140.3|0
1710418500000|2024-03-14 12:15:00|18154.5|18142.5|18160.6|18148.6|18164|18152|18154.3|18142.3|0
1710418800000|2024-03-14 12:20:00|18160.3|18148.3|18153.4|18141.4|18160.3|18148.3|18152.6|18140.6|0
1710419100000|2024-03-14 12:25:00|18153|18141|18154.9|18142.9|18164.1|18152.1|18149.4|18137.4|0
1710419400000|2024-03-14 12:30:00|18162.4|18150.4|18119.3|18107.3|18162.4|18150.4|18104.1|18092.1|0
1710419700000|2024-03-14 12:35:00|18119.6|18107.6|18124.1|18112.1|18124.5|18112.5|18104.9|18092.9|0
1710420000000|2024-03-14 12:40:00|18126.1|18114.1|18135.3|18123.3|18146.5|18134.5|18117.8|18105.8|0
1710420300000|2024-03-14 12:45:00|18135.1|18123.1|18131.6|18119.6|18137.6|18125.6|18124.3|18112.3|0
1710420600000|2024-03-14 12:50:00|18130.4|18118.4|18128.8|18116.8|18131|18119|18111|18099|0
1710420900000|2024-03-14 12:55:00|18128.6|18116.6|18122|18110|18131.5|18119.5|18116.9|18104.9|0
1710421200000|2024-03-14 13:00:00|18122.4|18110.4|18136.3|18124.3|18140.9|18128.9|18116.8|18104.8|0
1710421500000|2024-03-14 13:05:00|18137|18125|18110.1|18098.1|18140|18128|18105.4|18093.4|0
1710421800000|2024-03-14 13:10:00|18110.5|18098.5|18114.1|18102.1|18115.9|18103.9|18099.4|18087.4|0
1710422100000|2024-03-14 13:15:00|18112.9|18100.9|18112.4|18100.4|18117.8|18105.8|18107.6|18095.6|0
1710422400000|2024-03-14 13:20:00|18111.3|18099.3|18107.8|18095.8|18114.9|18102.9|18095.4|18083.4|0
1710422700000|2024-03-14 13:25:00|18107.1|18095.1|18126.3|18114.3|18128.9|18116.9|18106.4|18094.4|0
1710423000000|2024-03-14 13:30:00|18125.9|18113.9|18126.3|18114.3|18135.4|18123.4|18089|18077|0
1710423300000|2024-03-14 13:35:00|18126.8|18114.8|18138.9|18126.9|18149.4|18137.4|18114|18102|0
1710423600000|2024-03-14 13:40:00|18136.6|18124.6|18116|18104|18142.5|18130.5|18111|18099|0
1710423900000|2024-03-14 13:45:00|18113.3|18101.3|18026.8|18014.8|18122.5|18110.5|18024.9|18012.9|0
1710424200000|2024-03-14 13:50:00|18021.9|18009.9|17984.4|17972.4|18028.4|18016.4|17982|17970|0
1710424500000|2024-03-14 13:55:00|17984.9|17972.9|17991.8|17979.8|18016|18004|17984.9|17972.9|0
1710424800000|2024-03-14 14:00:00|17987.4|17975.4|17996.6|17984.6|18001.5|17989.5|17957|17945|0
1710425100000|2024-03-14 14:05:00|17997.8|17985.8|18021.1|18009.1|18029.4|18017.4|17994.1|17982.1|0
1710425400000|2024-03-14 14:10:00|18020.8|18008.8|18065.3|18053.3|18065.6|18053.6|18010.1|17998.1|0
1710425700000|2024-03-14 14:15:00|18068.8|18056.8|18040.9|18028.9|18069.8|18057.8|18040.3|18028.3|0
1710426000000|2024-03-14 14:20:00|18041|18029|18043.5|18031.5|18055.5|18043.5|18031.6|18019.6|0
1710426300000|2024-03-14 14:25:00|18043.6|18031.6|18069.8|18057.8|18070.3|18058.3|18038.8|18026.8|0
1710426600000|2024-03-14 14:30:00|18070.3|18058.3|18091.3|18079.3|18095.6|18083.6|18069.6|18057.6|0
1710426900000|2024-03-14 14:35:00|18093.8|18081.8|18071.8|18059.8|18097.1|18085.1|18065.1|18053.1|0
1710427200000|2024-03-14 14:40:00|18070.3|18058.3|18046.8|18034.8|18072.2|18060.2|18040.6|18028.6|0
1710427500000|2024-03-14 14:45:00|18048|18036|18038.3|18026.3|18071.6|18059.6|18034.8|18022.8|0
1710427800000|2024-03-14 14:50:00|18040.1|18028.1|18045.7|18033.7|18068.6|18056.6|18035.3|18023.3|0
1710428100000|2024-03-14 14:55:00|18045.8|18033.8|18053.8|18041.8|18060|18048|18033.6|18021.6|0
1710428400000|2024-03-14 15:00:00|18056.6|18044.6|18072.6|18060.6|18090.2|18078.2|18055.6|18043.6|0
1710428700000|2024-03-14 15:05:00|18071.8|18059.8|18064.6|18052.6|18086.6|18074.6|18053.1|18041.1|0
1710429000000|2024-03-14 15:10:00|18064.1|18052.1|18074.8|18062.8|18092.1|18080.1|18064.1|18052.1|0
1710429300000|2024-03-14 15:15:00|18075|18063|18056.3|18044.3|18084.6|18072.6|18056.3|18044.3|0
1710429600000|2024-03-14 15:20:00|18058.6|18046.6|18032.1|18020.1|18061.3|18049.3|18023.1|18011.1|0
1710429900000|2024-03-14 15:25:00|18031.1|18019.1|18034.3|18022.3|18039.8|18027.8|18022|18010|0
1710430200000|2024-03-14 15:30:00|18035.6|18023.6|18043.8|18031.8|18043.8|18031.8|18021.2|18009.2|0
1710430500000|2024-03-14 15:35:00|18042.3|18030.3|18052.3|18040.3|18064.8|18052.8|18036.2|18024.2|0
1710430800000|2024-03-14 15:40:00|18053.7|18041.7|18040.1|18028.1|18062.1|18050.1|18035.7|18023.7|0
1710431100000|2024-03-14 15:45:00|18037.9|18025.9|18036.3|18024.3|18060.7|18048.7|18034.4|18022.4|0
1710431400000|2024-03-14 15:50:00|18037.3|18025.3|18047.2|18035.2|18054.2|18042.2|18029.8|18017.8|0
1710431700000|2024-03-14 15:55:00|18046.4|18034.4|18058.7|18046.7|18062.8|18050.8|18042.1|18030.1|0
1710432000000|2024-03-14 16:00:00|18058.2|18046.2|18040.8|18028.8|18068.9|18056.9|18038.9|18026.9|0
1710432300000|2024-03-14 16:05:00|18041.7|18029.7|18007.6|17995.6|18042.9|18030.9|18002.4|17990.4|0
1710432600000|2024-03-14 16:10:00|18007.3|17995.3|18006.7|17994.7|18019.2|18007.2|17999.3|17987.3|0
1710432900000|2024-03-14 16:15:00|18006.4|17994.4|18006.1|17994.1|18016.7|18004.7|17999.8|17987.8|0
1710433200000|2024-03-14 16:20:00|18006.4|17994.4|18037.9|18025.9|18040.4|18028.4|18005.2|17993.2|0
1710433500000|2024-03-14 16:25:00|18039.2|18027.2|18035.2|18023.2|18043.8|18031.8|18029.2|18017.2|0
1710433800000|2024-03-14 16:30:00|18036.2|18024.2|18039.9|18027.9|18051.2|18039.2|18034.8|18022.8|0
1710434100000|2024-03-14 16:35:00|18040.2|18028.2|18044.2|18032.2|18058.9|18046.9|18039.8|18027.8|0
1710434400000|2024-03-14 16:40:00|18042.9|18030.9|18029.4|18017.4|18044.2|18032.2|18026.7|18014.7|0
1710434700000|2024-03-14 16:45:00|18030.1|18018.1|18021.4|18009.4|18039.7|18027.7|18014.7|18002.7|0
1710435000000|2024-03-14 16:50:00|18021.7|18009.7|18024.6|18012.6|18037.9|18025.9|18019.7|18007.7|0
1710435300000|2024-03-14 16:55:00|18023.8|18011.8|18007.9|17995.9|18024.1|18012.1|18004.2|17992.2|0
1710435600000|2024-03-14 17:00:00|18007.2|17995.2|18002.2|17990.2|18013.1|18001.1|17996.7|17984.7|0
1710435900000|2024-03-14 17:05:00|18002.6|17990.6|18003.5|17991.5|18008.5|17996.5|17996.6|17984.6|0
1710436200000|2024-03-14 17:10:00|18002.1|17990.1|17993.5|17981.5|18009.5|17997.5|17984.5|17972.5|0
1710436500000|2024-03-14 17:15:00|17993|17981|17971.5|17959.5|17995|17983|17967.5|17955.5|0
1710436800000|2024-03-14 17:20:00|17970.5|17958.5|17997.4|17985.4|17998.1|17986.1|17970.5|17958.5|0
1710437100000|2024-03-14 17:25:00|17996.7|17984.7|17990.2|17978.2|18005.6|17993.6|17990.2|17978.2|0
1710437400000|2024-03-14 17:30:00|17989.7|17977.7|18001.2|17989.2|18004.9|17992.9|17976.5|17964.5|0
1710437700000|2024-03-14 17:35:00|18001|17989|18003.7|17991.7|18011.1|17999.1|17993.7|17981.7|0
1710438000000|2024-03-14 17:40:00|18004.4|17992.4|18008.5|17996.5|18011.7|17999.7|17994.5|17982.5|0
1710438300000|2024-03-14 17:45:00|18007.9|17995.9|18014.5|18002.5|18015.5|18003.5|17991|17979|0
1710438600000|2024-03-14 17:50:00|18014|18002|18035.7|18023.7|18041.1|18029.1|18011.5|17999.5|0
1710438900000|2024-03-14 17:55:00|18035.5|18023.5|18048.7|18036.7|18050.1|18038.1|18035.5|18023.5|0
1710439200000|2024-03-14 18:00:00|18051.5|18039.5|18069.9|18057.9|18080.7|18068.7|18050.5|18038.5|0
1710439500000|2024-03-14 18:05:00|18070.7|18058.7|18078.2|18066.2|18079.4|18067.4|18064.1|18052.1|0
1710439800000|2024-03-14 18:10:00|18078.6|18066.6|18078.7|18066.7|18086.7|18074.7|18069.2|18057.2|0
1710440100000|2024-03-14 18:15:00|18078|18066|18071.4|18059.4|18082.9|18070.9|18063.1|18051.1|0
1710440400000|2024-03-14 18:20:00|18070|18058|18052.5|18040.5|18074.8|18062.8|18048|18036|0
1710440700000|2024-03-14 18:25:00|18051|18039|18054.1|18042.1|18065.6|18053.6|18051|18039|0
1710441000000|2024-03-14 18:30:00|18055.1|18043.1|18053.8|18041.8|18062.5|18050.5|18039.2|18027.2|0
1710441300000|2024-03-14 18:35:00|18054.2|18042.2|18034|18022|18054.2|18042.2|18033.7|18021.7|0
1710441600000|2024-03-14 18:40:00|18032.6|18020.6|18049|18037|18051.7|18039.7|18025.7|18013.7|0
1710441900000|2024-03-14 18:45:00|18049.2|18037.2|18051.7|18039.7|18064.5|18052.5|18046|18034|0
1710442200000|2024-03-14 18:50:00|18052.6|18040.6|18017|18005|18052.6|18040.6|18015|18003|0
1710442500000|2024-03-14 18:55:00|18016.8|18004.8|18006.7|17994.7|18021.2|18009.2|18005.2|17993.2|0
1710442800000|2024-03-14 19:00:00|18005.8|17993.8|17988.1|17976.1|18005.8|17993.8|17981.3|17969.3|0
1710443100000|2024-03-14 19:05:00|17987.3|17975.3|17953.7|17941.7|17990.6|17978.6|17947|17935|0
1710443400000|2024-03-14 19:10:00|17953.8|17941.8|17938.5|17926.5|17961.1|17949.1|17938|17926|0
1710443700000|2024-03-14 19:15:00|17937.7|17925.7|17945.5|17933.5|17960.1|17948.1|17935.7|17923.7|0
1710444000000|2024-03-14 19:20:00|17945.2|17933.2|17939|17927|17956.8|17944.8|17938|17926|0
1710444300000|2024-03-14 19:25:00|17938.5|17926.5|17946.7|17934.7|17954.5|17942.5|17927.3|17915.3|0
1710444600000|2024-03-14 19:30:00|17947.2|17935.2|17924.2|17912.2|17947.2|17935.2|17922|17910|0
1710444900000|2024-03-14 19:35:00|17924.1|17912.1|17955.2|17943.2|17958.5|17946.5|17916.2|17904.2|0
1710445200000|2024-03-14 19:40:00|17956|17944|17969.5|17957.5|17969.6|17957.6|17951.8|17939.8|0
1710445500000|2024-03-14 19:45:00|17972|17960|17974.5|17962.5|17980.3|17968.3|17953.1|17941.1|0
1710445800000|2024-03-14 19:50:00|17986.7|17974.7|18013.2|18001.2|18015.5|18003.5|17969.1|17957.1|0
1710446100000|2024-03-14 19:55:00|17999.1|17987.1|18032|18020|18032|18020|17997.7|17985.7|0
1710446400000|2024-03-14 20:00:00|18032.3|18020.3|18048|18036|18053.3|18041.3|18024|18012|0
1710446700000|2024-03-14 20:05:00|18042.2|18030.2|18025.7|18013.7|18045.2|18033.2|18017.1|18005.1|0
1710447000000|2024-03-14 20:10:00|18026.2|18014.2|18014.3|18002.3|18027|18015|18013.2|18001.2|0
1710447300000|2024-03-14 20:15:00|18014.6|18002.6|18015.5|18003.5|18020.1|18008.1|18011.8|17999.8|0
1710447600000|2024-03-14 20:20:00|18015.6|18003.6|18016.2|18004.2|18019.1|18007.1|18014|18002|0
1710447900000|2024-03-14 20:25:00|18017.2|18005.2|18017.1|18005.1|18019.2|18007.2|18016.1|18004.1|0
1710448200000|2024-03-14 20:30:00|18017.2|18005.2|18014.1|18002.1|18019.1|18007.1|18013.1|18001.1|0
1710448500000|2024-03-14 20:35:00|18014.2|18002.2|18017.9|18005.9|18020|18008|18011.2|17999.2|0
1710448800000|2024-03-14 20:40:00|18018.1|18006.1|18027.1|18015.1|18027.5|18015.5|18018|18006|0
1710449100000|2024-03-14 20:45:00|18027.2|18015.2|18026.1|18014.1|18029.4|18017.4|18023.9|18011.9|0
1710449400000|2024-03-14 20:50:00|18026|18014|18018.5|18006.5|18026.7|18014.7|18018.2|18006.2|0
1710449700000|2024-03-14 20:55:00|18019.2|18007.2|18021.8|18009.8|18023.9|18011.9|18016.5|18004.5|0
1710450000000|2024-03-14 21:00:00|18021.9|18009.9|18022.6|18010.6|18023.5|18011.5|18020|18008|0
1710450300000|2024-03-14 21:05:00|18022.8|18010.8|18021.4|18009.4|18022.8|18010.8|18021.3|18009.3|0
1710450600000|2024-03-14 21:10:00|18021.8|18009.8|18021.9|18009.9|18023|18011|18021.8|18009.8|0
1710450900000|2024-03-14 21:15:00|18021.3|18009.3|18018.7|18006.7|18022.2|18010.2|18018.6|18006.6|0
1710451200000|2024-03-14 21:20:00|18018.9|18006.9|18015.4|18003.4|18019.3|18007.3|18015.4|18003.4|0
1710451500000|2024-03-14 21:25:00|18015.7|18003.7|18012.5|18000.5|18016|18004|18012.5|18000.5|0
1710451800000|2024-03-14 21:30:00|18012.6|18000.6|18011.5|17999.5|18013.2|18001.2|18011.1|17999.1|0
1710452100000|2024-03-14 21:35:00|18011.2|17999.2|18011.5|17999.5|18012.7|18000.7|18010.2|17998.2|0
1710452400000|2024-03-14 21:40:00|18011.4|17999.4|18010.9|17998.9|18011.5|17999.5|18010.8|17998.8|0
1710452700000|2024-03-14 21:45:00|18011|17999|18007.1|17995.1|18011|17999|18007|17995|0
1710453000000|2024-03-14 21:50:00|18007.2|17995.2|18004.6|17992.6|18007.2|17995.2|18001.9|17989.9|0
1710453300000|2024-03-14 21:55:00|18004.9|17992.9|18004.1|17992.1|18006.1|17994.1|18002.9|17990.9|0
1710453600000|2024-03-14 22:00:00|18007.4|17995.4|18009|17997|18015.4|18003.4|18007.4|17995.4|0
1710453900000|2024-03-14 22:05:00|18008.9|17996.9|18017.6|18005.6|18018.5|18006.5|18008.7|17996.7|0
1710454200000|2024-03-14 22:10:00|18017.1|18005.1|18012.1|18000.1|18018.6|18006.6|18011.2|17999.2|0
1710454500000|2024-03-14 22:15:00|18012.2|18000.2|18007.7|17995.7|18014.6|18002.6|18006.9|17994.9|0
1710454800000|2024-03-14 22:20:00|18007.9|17995.9|18006|17994|18008.6|17996.6|18005|17993|0
1710455100000|2024-03-14 22:25:00|18006.1|17994.1|18014.5|18002.5|18016.4|18004.4|18006.1|17994.1|0
1710455400000|2024-03-14 22:30:00|18014.6|18002.6|18013.6|18001.6|18014.7|18002.7|18012.4|18000.4|0
1710455700000|2024-03-14 22:35:00|18013.5|18001.5|18013.6|18001.6|18014.7|18002.7|18012.4|18000.4|0
1710456000000|2024-03-14 22:40:00|18014.1|18002.1|18009.1|17997.1|18014.1|18002.1|18008.9|17996.9|0
1710456300000|2024-03-14 22:45:00|18009.2|17997.2|18008.5|17996.5|18010.1|17998.1|18001.4|17989.4|0
1710456600000|2024-03-14 22:50:00|18008.6|17996.6|18007.2|17995.2|18009.2|17997.2|18005.1|17993.1|0
1710456900000|2024-03-14 22:55:00|18007.1|17995.1|18006.5|17994.5|18007.2|17995.2|18003.5|17991.5|0
1710457200000|2024-03-14 23:00:00|18007.1|17995.1|17998.6|17986.6|18007.1|17995.1|17998.2|17986.2|0
1710457500000|2024-03-14 23:05:00|17998.7|17986.7|17997.7|17985.7|18003.5|17991.5|17997.6|17985.6|0
1710457800000|2024-03-14 23:10:00|17997.9|17985.9|17993.1|17981.1|17997.9|17985.9|17991.1|17979.1|0
1710458100000|2024-03-14 23:15:00|17992|17980|17989.2|17977.2|17992.1|17980.1|17987.2|17975.2|0
1710458400000|2024-03-14 23:20:00|17989.1|17977.1|17992.7|17980.7|17994|17982|17989.1|17977.1|0
1710458700000|2024-03-14 23:25:00|17992.6|17980.6|17985.1|17973.1|17994.6|17982.6|17984.5|17972.5|0
1710459000000|2024-03-14 23:30:00|17985|17973|17988.2|17976.2|17988.2|17976.2|17981.7|17969.7|0
1710459300000|2024-03-14 23:35:00|17988.1|17976.1|17985.1|17973.1|17991|17979|17985|17973|0
1710459600000|2024-03-14 23:40:00|17985.2|17973.2|17981.9|17969.9|17985.2|17973.2|17981.4|17969.4|0
1710459900000|2024-03-14 23:45:00|17981.7|17969.7|17986.2|17974.2|17986.9|17974.9|17979.6|17967.6|0
1710460200000|2024-03-14 23:50:00|17986.4|17974.4|17990.4|17978.4|17990.4|17978.4|17986.1|17974.1|0
1710460500000|2024-03-14 23:55:00|17990|17978|17994|17982|17994.1|17982.1|17989.5|17977.5|0
1710460800000|2024-03-15 00:00:00|17993.1|17981.1|18000.5|17988.5|18002|17990|17992.9|17980.9|0
1710461100000|2024-03-15 00:05:00|18000.6|17988.6|17995.6|17983.6|18002.9|17990.9|17994.5|17982.5|0
1710461400000|2024-03-15 00:10:00|17995.9|17983.9|17999.2|17987.2|18000.1|17988.1|17994.4|17982.4|0
1710461700000|2024-03-15 00:15:00|17999.1|17987.1|18001.7|17989.7|18002.9|17990.9|17996.9|17984.9|0
1710462000000|2024-03-15 00:20:00|18001.9|17989.9|18006.9|17994.9|18007.4|17995.4|17996.1|17984.1|0
1710462300000|2024-03-15 00:25:00|18007|17995|18002.7|17990.7|18008|17996|18002.4|17990.4|0
1710462600000|2024-03-15 00:30:00|18002.9|17990.9|18012.4|18000.4|18012.4|18000.4|18002.9|17990.9|0
1710462900000|2024-03-15 00:35:00|18012.5|18000.5|18010.9|17998.9|18014.4|18002.4|18010.6|17998.6|0
1710463200000|2024-03-15 00:40:00|18010.5|17998.5|18009|17997|18011.6|17999.6|18006.6|17994.6|0
1710463500000|2024-03-15 00:45:00|18009.1|17997.1|18007.4|17995.4|18011.9|17999.9|18006.4|17994.4|0
1710463800000|2024-03-15 00:50:00|18007.7|17995.7|18017.6|18005.6|18019.7|18007.7|18007.7|17995.7|0
1710464100000|2024-03-15 00:55:00|18017.4|18005.4|18016.9|18004.9|18018|18006|18010.7|17998.7|0
1710464400000|2024-03-15 01:00:00|18016.5|18004.5|18020.2|18008.2|18021.7|18009.7|18015.7|18003.7|0
1710464700000|2024-03-15 01:05:00|18020.4|18008.4|18017.4|18005.4|18025.4|18013.4|18016.6|18004.6|0
1710465000000|2024-03-15 01:10:00|18017.6|18005.6|18017|18005|18021.6|18009.6|18017|18005|0
1710465300000|2024-03-15 01:15:00|18017.1|18005.1|18017.4|18005.4|18020.8|18008.8|18015.8|18003.8|0
1710465600000|2024-03-15 01:20:00|18017.5|18005.5|18012.4|18000.4|18018.1|18006.1|18008.8|17996.8|0
1710465900000|2024-03-15 01:25:00|18012.5|18000.5|18017.3|18005.3|18018|18006|18010.8|17998.8|0
1710466200000|2024-03-15 01:30:00|18018|18006|18023.6|18011.6|18024.1|18012.1|18017.3|18005.3|0
1710466500000|2024-03-15 01:35:00|18024|18012|18021.9|18009.9|18024.1|18012.1|18019.6|18007.6|0
1710466800000|2024-03-15 01:40:00|18021.5|18009.5|18020.9|18008.9|18022.3|18010.3|18013.9|18001.9|0
1710467100000|2024-03-15 01:45:00|18019.9|18007.9|18018.8|18006.8|18021.4|18009.4|18013.4|18001.4|0
1710467400000|2024-03-15 01:50:00|18018.4|18006.4|18017.1|18005.1|18021.3|18009.3|18016.1|18004.1|0
1710467700000|2024-03-15 01:55:00|18017|18005|18004.4|17992.4|18017.4|18005.4|18004|17992|0
1710468000000|2024-03-15 02:00:00|18004.3|17992.3|17999.1|17987.1|18004.3|17992.3|17997.9|17985.9|0
1710468300000|2024-03-15 02:05:00|17999|17987|17993.6|17981.6|18000.6|17988.6|17992.3|17980.3|0
1710468600000|2024-03-15 02:10:00|17993.8|17981.8|17999.1|17987.1|17999.3|17987.3|17993.6|17981.6|0
1710468900000|2024-03-15 02:15:00|17999|17987|17993.4|17981.4|17999.9|17987.9|17992|17980|0
1710469200000|2024-03-15 02:20:00|17992.8|17980.8|17996.1|17984.1|17998.1|17986.1|17992.4|17980.4|0
1710469500000|2024-03-15 02:25:00|17996.4|17984.4|17998.4|17986.4|17999.3|17987.3|17994.1|17982.1|0
1710469800000|2024-03-15 02:30:00|17998.3|17986.3|17992.3|17980.3|17998.4|17986.4|17991.5|17979.5|0
1710470100000|2024-03-15 02:35:00|17992.4|17980.4|17994.4|17982.4|17996.1|17984.1|17991.9|17979.9|0
1710470400000|2024-03-15 02:40:00|17994.3|17982.3|17985.9|17973.9|17994.4|17982.4|17985.5|17973.5|0
1710470700000|2024-03-15 02:45:00|17985.8|17973.8|17992|17980|17993.4|17981.4|17985.8|17973.8|0
1710471000000|2024-03-15 02:50:00|17992.1|17980.1|17995.4|17983.4|17996.1|17984.1|17989|17977|0
1710471300000|2024-03-15 02:55:00|17995.3|17983.3|17999.6|17987.6|17999.6|17987.6|17992.4|17980.4|0
1710471600000|2024-03-15 03:00:00|17999.1|17987.1|17998.1|17986.1|18000.3|17988.3|17995.4|17983.4|0
1710471900000|2024-03-15 03:05:00|17998|17986|17997.6|17985.6|18001|17989|17997|17985|0
1710472200000|2024-03-15 03:10:00|17997.5|17985.5|17992.3|17980.3|17997.9|17985.9|17992.3|17980.3|0
1710472500000|2024-03-15 03:15:00|17992.1|17980.1|17998|17986|17999.1|17987.1|17991|17979|0
1710472800000|2024-03-15 03:20:00|17998.1|17986.1|18002.3|17990.3|18002.5|17990.5|17997.6|17985.6|0
1710473100000|2024-03-15 03:25:00|18002.5|17990.5|18001.4|17989.4|18002.8|17990.8|17999.6|17987.6|0
1710473400000|2024-03-15 03:30:00|18001|17989|18000.9|17988.9|18003.3|17991.3|17998.4|17986.4|0
1710473700000|2024-03-15 03:35:00|18001|17989|18002|17990|18003.5|17991.5|17999.8|17987.8|0
1710474000000|2024-03-15 03:40:00|18001.4|17989.4|18005.3|17993.3|18005.6|17993.6|18000.9|17988.9|0
1710474300000|2024-03-15 03:45:00|18005.4|17993.4|18004.6|17992.6|18005.9|17993.9|18002.9|17990.9|0
1710474600000|2024-03-15 03:50:00|18004.5|17992.5|18002.8|17990.8|18005.1|17993.1|18002.1|17990.1|0
1710474900000|2024-03-15 03:55:00|18002.9|17990.9|18003|17991|18004.9|17992.9|18002.6|17990.6|0
1710475200000|2024-03-15 04:00:00|18003.3|17991.3|17997|17985|18003.6|17991.6|17996.8|17984.8|0
1710475500000|2024-03-15 04:05:00|17997.1|17985.1|18001.1|17989.1|18001.4|17989.4|17996.8|17984.8|0
1710475800000|2024-03-15 04:10:00|18001.3|17989.3|17999|17987|18001.4|17989.4|17998.8|17986.8|0
1710476100000|2024-03-15 04:15:00|17998.3|17986.3|17994.1|17982.1|17999.9|17987.9|17992.6|17980.6|0
1710476400000|2024-03-15 04:20:00|17993.9|17981.9|17990.5|17978.5|17995.6|17983.6|17989.5|17977.5|0
1710476700000|2024-03-15 04:25:00|17990.4|17978.4|17992.1|17980.1|17992.8|17980.8|17989.4|17977.4|0
1710477000000|2024-03-15 04:30:00|17992.3|17980.3|17989.1|17977.1|17992.3|17980.3|17986.8|17974.8|0
1710477300000|2024-03-15 04:35:00|17989.3|17977.3|17982.6|17970.6|17989.6|17977.6|17979.3|17967.3|0
1710477600000|2024-03-15 04:40:00|17982.8|17970.8|17981.5|17969.5|17985.9|17973.9|17980.9|17968.9|0
1710477900000|2024-03-15 04:45:00|17981.1|17969.1|17979.1|17967.1|17982.8|17970.8|17978.8|17966.8|0
1710478200000|2024-03-15 04:50:00|17979.3|17967.3|17982.6|17970.6|17983.4|17971.4|17979.3|17967.3|0
1710478500000|2024-03-15 04:55:00|17982.4|17970.4|17983.8|17971.8|17985.1|17973.1|17981.8|17969.8|0
1710478800000|2024-03-15 05:00:00|17983.6|17971.6|17984.3|17972.3|17987.4|17975.4|17983.4|17971.4|0
1710479100000|2024-03-15 05:05:00|17984.4|17972.4|17988.3|17976.3|17989.5|17977.5|17982.8|17970.8|0
1710479400000|2024-03-15 05:10:00|17988.6|17976.6|17983.3|17971.3|17990.3|17978.3|17982.4|17970.4|0
1710479700000|2024-03-15 05:15:00|17983|17971|17984.3|17972.3|17984.8|17972.8|17977.4|17965.4|0
1710480000000|2024-03-15 05:20:00|17984.5|17972.5|17985.6|17973.6|17987.8|17975.8|17984.4|17972.4|0
1710480300000|2024-03-15 05:25:00|17985.8|17973.8|17984.4|17972.4|17986.1|17974.1|17982.5|17970.5|0
1710480600000|2024-03-15 05:30:00|17984.5|17972.5|17978.8|17966.8|17984.5|17972.5|17978.4|17966.4|0
1710480900000|2024-03-15 05:35:00|17978.5|17966.5|17975.5|17963.5|17980.6|17968.6|17974.9|17962.9|0
1710481200000|2024-03-15 05:40:00|17975|17963|17965|17953|17976.5|17964.5|17964.8|17952.8|0
1710481500000|2024-03-15 05:45:00|17965.4|17953.4|17974|17962|17974.1|17962.1|17964.3|17952.3|0
1710481800000|2024-03-15 05:50:00|17974.1|17962.1|17981.1|17969.1|17982.1|17970.1|17973.4|17961.4|0
1710482100000|2024-03-15 05:55:00|17981.3|17969.3|17974.6|17962.6|17982.3|17970.3|17974.3|17962.3|0
1710482400000|2024-03-15 06:00:00|17974.5|17962.5|17971.3|17959.3|17974.5|17962.5|17968.6|17956.6|0
1710482700000|2024-03-15 06:05:00|17971.1|17959.1|17971.4|17959.4|17973.6|17961.6|17968.4|17956.4|0
1710483000000|2024-03-15 06:10:00|17971.5|17959.5|17970.1|17958.1|17972.8|17960.8|17967.8|17955.8|0
1710483300000|2024-03-15 06:15:00|17971.1|17959.1|17979.9|17967.9|17980|17968|17969.6|17957.6|0
1710483600000|2024-03-15 06:20:00|17979.6|17967.6|17978.1|17966.1|17980.8|17968.8|17975|17963|0
1710483900000|2024-03-15 06:25:00|17978|17966|17970.1|17958.1|17979.6|17967.6|17970.1|17958.1|0
1710484200000|2024-03-15 06:30:00|17970.3|17958.3|17973|17961|17974.1|17962.1|17968.8|17956.8|0
1710484500000|2024-03-15 06:35:00|17972.9|17960.9|17974|17962|17976.1|17964.1|17969.9|17957.9|0
1710484800000|2024-03-15 06:40:00|17974.1|17962.1|17976.1|17964.1|17977|17965|17972.4|17960.4|0
1710485100000|2024-03-15 06:45:00|17976.8|17964.8|17979.1|17967.1|17981.8|17969.8|17975.8|17963.8|0
1710485400000|2024-03-15 06:50:00|17978.5|17966.5|17971.4|17959.4|17980.4|17968.4|17971.1|17959.1|0
1710485700000|2024-03-15 06:55:00|17971.5|17959.5|17977.5|17965.5|17978.3|17966.3|17968.9|17956.9|0
1710486000000|2024-03-15 07:00:00|17977.8|17965.8|17979.9|17967.9|17980.4|17968.4|17970.4|17958.4|0
1710486300000|2024-03-15 07:05:00|17979.5|17967.5|17985.3|17973.3|17990.1|17978.1|17977.8|17965.8|0
1710486600000|2024-03-15 07:10:00|17985.1|17973.1|17986.6|17974.6|17990.9|17978.9|17983.9|17971.9|0
1710486900000|2024-03-15 07:15:00|17986.8|17974.8|17991.3|17979.3|17992.1|17980.1|17981.3|17969.3|0
1710487200000|2024-03-15 07:20:00|17991.1|17979.1|17991.4|17979.4|17994.1|17982.1|17987.4|17975.4|0
1710487500000|2024-03-15 07:25:00|17991.1|17979.1|17997.1|17985.1|17997.1|17985.1|17987.5|17975.5|0
1710487800000|2024-03-15 07:30:00|17997|17985|17995.6|17983.6|17997.6|17985.6|17991.1|17979.1|0
1710488100000|2024-03-15 07:35:00|17995.5|17983.5|17997.9|17985.9|18000.9|17988.9|17988.3|17976.3|0
1710488400000|2024-03-15 07:40:00|17997.8|17985.8|17996.4|17984.4|17998.6|17986.6|17994.9|17982.9|0
1710488700000|2024-03-15 07:45:00|17996.5|17984.5|17988.3|17976.3|17998.8|17986.8|17986.9|17974.9|0
1710489000000|2024-03-15 07:50:00|17988.1|17976.1|17981.6|17969.6|17989.5|17977.5|17979.6|17967.6|0
1710489300000|2024-03-15 07:55:00|17980.9|17968.9|17969.3|17957.3|17980.9|17968.9|17967.6|17955.6|0
1710489600000|2024-03-15 08:00:00|17971.1|17959.1|17986.1|17974.1|17987.1|17975.1|17969.5|17957.5|0
1710489900000|2024-03-15 08:05:00|17986.9|17974.9|18002.4|17990.4|18004.4|17992.4|17986.9|17974.9|0
1710490200000|2024-03-15 08:10:00|18001.5|17989.5|18003.6|17991.6|18007.8|17995.8|18000.8|17988.8|0
1710490500000|2024-03-15 08:15:00|18003.8|17991.8|18000.8|17988.8|18007.9|17995.9|17997.8|17985.8|0
1710490800000|2024-03-15 08:20:00|18000.9|17988.9|18004|17992|18004.3|17992.3|17999.5|17987.5|0
1710491100000|2024-03-15 08:25:00|18004.8|17992.8|18002.9|17990.9|18006.4|17994.4|17995.5|17983.5|0
1710491400000|2024-03-15 08:30:00|18002.6|17990.6|17999.9|17987.9|18006.3|17994.3|17999.8|17987.8|0
1710491700000|2024-03-15 08:35:00|17999.8|17987.8|18005.4|17993.4|18005.5|17993.5|17994.4|17982.4|0
1710492000000|2024-03-15 08:40:00|18006.1|17994.1|18017.1|18005.1|18017.4|18005.4|18006.1|17994.1|0
1710492300000|2024-03-15 08:45:00|18016.8|18004.8|18012|18000|18018.3|18006.3|18009.4|17997.4|0
1710492600000|2024-03-15 08:50:00|18011.9|17999.9|18014|18002|18016.5|18004.5|18007.3|17995.3|0
1710492900000|2024-03-15 08:55:00|18013.6|18001.6|18017.4|18005.4|18022.8|18010.8|18013.1|18001.1|0
1710493200000|2024-03-15 09:00:00|18018.9|18006.9|18022.9|18010.9|18025|18013|18017.6|18005.6|0
1710493500000|2024-03-15 09:05:00|18023.4|18011.4|18031.6|18019.6|18033.8|18021.8|18019.6|18007.6|0
1710493800000|2024-03-15 09:10:00|18031|18019|18026.5|18014.5|18031.6|18019.6|18024.1|18012.1|0
1710494100000|2024-03-15 09:15:00|18026.4|18014.4|18025.4|18013.4|18026.4|18014.4|18017.9|18005.9|0
1710494400000|2024-03-15 09:20:00|18025.3|18013.3|18026.9|18014.9|18028.1|18016.1|18019.5|18007.5|0
1710494700000|2024-03-15 09:25:00|18026.6|18014.6|18022.4|18010.4|18026.6|18014.6|18012.8|18000.8|0
1710495000000|2024-03-15 09:30:00|18022.1|18010.1|18041.1|18029.1|18041.4|18029.4|18022.1|18010.1|0
1710495300000|2024-03-15 09:35:00|18041|18029|18043.6|18031.6|18044|18032|18036.4|18024.4|0
1710495600000|2024-03-15 09:40:00|18043.4|18031.4|18038.5|18026.5|18043.6|18031.6|18038.1|18026.1|0
1710495900000|2024-03-15 09:45:00|18038.4|18026.4|18048.1|18036.1|18049.6|18037.6|18038.4|18026.4|0
1710496200000|2024-03-15 09:50:00|18048.3|18036.3|18057.5|18045.5|18058|18046|18047.4|18035.4|0
1710496500000|2024-03-15 09:55:00|18057.4|18045.4|18047.8|18035.8|18059|18047|18047.8|18035.8|0
1710496800000|2024-03-15 10:00:00|18048.3|18036.3|18057.1|18045.1|18060.4|18048.4|18048.1|18036.1|0
1710497100000|2024-03-15 10:05:00|18056.9|18044.9|18059.1|18047.1|18064.1|18052.1|18054.5|18042.5|0
1710497400000|2024-03-15 10:10:00|18059|18047|18062.1|18050.1|18064.8|18052.8|18057.3|18045.3|0
1710497700000|2024-03-15 10:15:00|18061.4|18049.4|18064.5|18052.5|18065.6|18053.6|18059.3|18047.3|0
1710498000000|2024-03-15 10:20:00|18064.3|18052.3|18065.6|18053.6|18070.8|18058.8|18063.4|18051.4|0
1710498300000|2024-03-15 10:25:00|18066|18054|18063.4|18051.4|18067.3|18055.3|18062|18050|0
1710498600000|2024-03-15 10:30:00|18063.5|18051.5|18074|18062|18074.3|18062.3|18061.5|18049.5|0
1710498900000|2024-03-15 10:35:00|18075.3|18063.3|18078.1|18066.1|18079.3|18067.3|18072.4|18060.4|0
1710499200000|2024-03-15 10:40:00|18077.5|18065.5|18070.8|18058.8|18081.1|18069.1|18070.5|18058.5|0
1710499500000|2024-03-15 10:45:00|18070.5|18058.5|18076.6|18064.6|18078.3|18066.3|18070.4|18058.4|0
1710499800000|2024-03-15 10:50:00|18077|18065|18076.4|18064.4|18078|18066|18072.6|18060.6|0
1710500100000|2024-03-15 10:55:00|18075.9|18063.9|18066.5|18054.5|18077.9|18065.9|18066|18054|0
1710500400000|2024-03-15 11:00:00|18066.6|18054.6|18064.4|18052.4|18066.6|18054.6|18059.9|18047.9|0
1710500700000|2024-03-15 11:05:00|18064.3|18052.3|18059.1|18047.1|18066.5|18054.5|18058.9|18046.9|0
1710501000000|2024-03-15 11:10:00|18058.8|18046.8|18060|18048|18060|18048|18051|18039|0
1710501300000|2024-03-15 11:15:00|18057.5|18045.5|18059.4|18047.4|18066.1|18054.1|18056.9|18044.9|0
1710501600000|2024-03-15 11:20:00|18058.9|18046.9|18059.8|18047.8|18065.4|18053.4|18055.8|18043.8|0
1710501900000|2024-03-15 11:25:00|18059.4|18047.4|18059.8|18047.8|18064.6|18052.6|18058.4|18046.4|0
1710502200000|2024-03-15 11:30:00|18059.4|18047.4|18062.5|18050.5|18063.4|18051.4|18058.1|18046.1|0
1710502500000|2024-03-15 11:35:00|18062.6|18050.6|18067.3|18055.3|18067.4|18055.4|18060|18048|0
1710502800000|2024-03-15 11:40:00|18066.9|18054.9|18059.3|18047.3|18067.3|18055.3|18059|18047|0
1710503100000|2024-03-15 11:45:00|18059.4|18047.4|18056.1|18044.1|18059.9|18047.9|18050|18038|0
1710503400000|2024-03-15 11:50:00|18056.6|18044.6|18050.8|18038.8|18061.8|18049.8|18048.9|18036.9|0
1710503700000|2024-03-15 11:55:00|18049.8|18037.8|18040.3|18028.3|18049.8|18037.8|18032.9|18020.9|0
1710504000000|2024-03-15 12:00:00|18040.8|18028.8|18032.8|18020.8|18041.1|18029.1|18029.6|18017.6|0
1710504300000|2024-03-15 12:05:00|18034.4|18022.4|18028.9|18016.9|18037.3|18025.3|18023.3|18011.3|0
1710504600000|2024-03-15 12:10:00|18028.4|18016.4|18015.6|18003.6|18033.6|18021.6|18010.9|17998.9|0
1710504900000|2024-03-15 12:15:00|18012.9|18000.9|18013.4|18001.4|18017.3|18005.3|18006.8|17994.8|0
1710505200000|2024-03-15 12:20:00|18012.5|18000.5|18013.4|18001.4|18016.8|18004.8|18008.5|17996.5|0
1710505500000|2024-03-15 12:25:00|18012|18000|18018.3|18006.3|18019.9|18007.9|18011.1|17999.1|0
1710505800000|2024-03-15 12:30:00|18024.5|18012.5|18032.4|18020.4|18033.1|18021.1|18011.3|17999.3|0
1710506100000|2024-03-15 12:35:00|18032|18020|18010.5|17998.5|18035.3|18023.3|18010.5|17998.5|0
1710506400000|2024-03-15 12:40:00|18009|17997|18004.5|17992.5|18011.5|17999.5|17991.8|17979.8|0
1710506700000|2024-03-15 12:45:00|18004.8|17992.8|18004.9|17992.9|18010.1|17998.1|17991.5|17979.5|0
1710507000000|2024-03-15 12:50:00|18005|17993|18017.8|18005.8|18019.9|18007.9|18002|17990|0
1710507300000|2024-03-15 12:55:00|18017.6|18005.6|18011.3|17999.3|18020.8|18008.8|18009.3|17997.3|0
1710507600000|2024-03-15 13:00:00|18009.6|17997.6|18004.6|17992.6|18013.8|18001.8|17997.5|17985.5|0
1710507900000|2024-03-15 13:05:00|18003.3|17991.3|17993.1|17981.1|18005.5|17993.5|17983.9|17971.9|0
1710508200000|2024-03-15 13:10:00|17989.9|17977.9|17978.9|17966.9|17993.5|17981.5|17977.4|17965.4|0
1710508500000|2024-03-15 13:15:00|17977.5|17965.5|17984.3|17972.3|17984.3|17972.3|17967.6|17955.6|0
1710508800000|2024-03-15 13:20:00|17984.8|17972.8|17951.1|17939.1|17985|17973|17950.8|17938.8|0
1710509100000|2024-03-15 13:25:00|17941.5|17929.5|17907.8|17895.8|17954.3|17942.3|17890.3|17878.3|0
1710509400000|2024-03-15 13:30:00|17904.6|17892.6|17907.6|17895.6|17932.3|17920.3|17886.5|17874.5|0
1710509700000|2024-03-15 13:35:00|17906.5|17894.5|17873.3|17861.3|17916.3|17904.3|17861.9|17849.9|0
1710510000000|2024-03-15 13:40:00|17869|17857|17840.8|17828.8|17896.9|17884.9|17840.8|17828.8|0
1710510300000|2024-03-15 13:45:00|17839|17827|17850.3|17838.3|17865|17853|17829.5|17817.5|0
1710510600000|2024-03-15 13:50:00|17852.7|17840.7|17866.2|17854.2|17877.2|17865.2|17850.5|17838.5|0
1710510900000|2024-03-15 13:55:00|17866.7|17854.7|17854.2|17842.2|17887.9|17875.9|17845.4|17833.4|0
1710511200000|2024-03-15 14:00:00|17842.6|17830.6|17829.1|17817.1|17870.2|17858.2|17822|17810|0
1710511500000|2024-03-15 14:05:00|17832|17820|17830|17818|17832|17820|17789.4|17777.4|0
1710511800000|2024-03-15 14:10:00|17829.9|17817.9|17854.4|17842.4|17863.2|17851.2|17828.2|17816.2|0
1710512100000|2024-03-15 14:15:00|17853.9|17841.9|17850.7|17838.7|17872.2|17860.2|17848|17836|0
1710512400000|2024-03-15 14:20:00|17849.3|17837.3|17865|17853|17870.2|17858.2|17843.5|17831.5|0
1710512700000|2024-03-15 14:25:00|17867|17855|17863.2|17851.2|17883.8|17871.8|17857.8|17845.8|0
1710513000000|2024-03-15 14:30:00|17862.4|17850.4|17862.5|17850.5|17878.8|17866.8|17852.5|17840.5|0
1710513300000|2024-03-15 14:35:00|17861.8|17849.8|17891.2|17879.2|17909.3|17897.3|17861.3|17849.3|0
1710513600000|2024-03-15 14:40:00|17891.8|17879.8|17895.2|17883.2|17907.7|17895.7|17886.5|17874.5|0
1710513900000|2024-03-15 14:45:00|17898.3|17886.3|17920.5|17908.5|17928.7|17916.7|17892.8|17880.8|0
1710514200000|2024-03-15 14:50:00|17920.3|17908.3|17890.2|17878.2|17922|17910|17890.2|17878.2|0
1710514500000|2024-03-15 14:55:00|17889.7|17877.7|17881.7|17869.7|17905.3|17893.3|17876.5|17864.5|0
1710514800000|2024-03-15 15:00:00|17886.3|17874.3|17879|17867|17886.3|17874.3|17865.5|17853.5|0
1710515100000|2024-03-15 15:05:00|17878.8|17866.8|17866.3|17854.3|17879.8|17867.8|17857.2|17845.2|0
1710515400000|2024-03-15 15:10:00|17867|17855|17865|17853|17883.7|17871.7|17862.5|17850.5|0
1710515700000|2024-03-15 15:15:00|17863.3|17851.3|17854|17842|17881.8|17869.8|17850.7|17838.7|0
1710516000000|2024-03-15 15:20:00|17854.7|17842.7|17847|17835|17861.9|17849.9|17840.5|17828.5|0
1710516300000|2024-03-15 15:25:00|17847.5|17835.5|17861.4|17849.4|17864.7|17852.7|17838.9|17826.9|0
1710516600000|2024-03-15 15:30:00|17860|17848|17840.3|17828.3|17868.2|17856.2|17839.8|17827.8|0
1710516900000|2024-03-15 15:35:00|17840.5|17828.5|17831.2|17819.2|17851.8|17839.8|17821.8|17809.8|0
1710517200000|2024-03-15 15:40:00|17830.7|17818.7|17831.9|17819.9|17840.6|17828.6|17825.9|17813.9|0
1710517500000|2024-03-15 15:45:00|17832.6|17820.6|17815.5|17803.5|17838.1|17826.1|17815|17803|0
1710517800000|2024-03-15 15:50:00|17814.6|17802.6|17826.4|17814.4|17835.4|17823.4|17811.8|17799.8|0
1710518100000|2024-03-15 15:55:00|17827|17815|17825|17813|17837.1|17825.1|17819.4|17807.4|0
1710518400000|2024-03-15 16:00:00|17823.9|17811.9|17823.3|17811.3|17836.4|17824.4|17818.6|17806.6|0
1710518700000|2024-03-15 16:05:00|17822.6|17810.6|17813.6|17801.6|17826.1|17814.1|17812.9|17800.9|0
1710519000000|2024-03-15 16:10:00|17814.1|17802.1|17801.9|17789.9|17820.1|17808.1|17798.9|17786.9|0
1710519300000|2024-03-15 16:15:00|17801|17789|17795.9|17783.9|17807.5|17795.5|17784|17772|0
1710519600000|2024-03-15 16:20:00|17795.1|17783.1|17807|17795|17811.4|17799.4|17795.1|17783.1|0
1710519900000|2024-03-15 16:25:00|17806.5|17794.5|17802.6|17790.6|17814.9|17802.9|17798.8|17786.8|0
1710520200000|2024-03-15 16:30:00|17802.9|17790.9|17802.3|17790.3|17828.9|17816.9|17799.9|17787.9|0
1710520500000|2024-03-15 16:35:00|17801.9|17789.9|17819.6|17807.6|17823.6|17811.6|17797.9|17785.9|0
1710520800000|2024-03-15 16:40:00|17818.9|17806.9|17809.4|17797.4|17823.3|17811.3|17805.5|17793.5|0
1710521100000|2024-03-15 16:45:00|17808.4|17796.4|17800.4|17788.4|17821.1|17809.1|17799.8|17787.8|0
1710521400000|2024-03-15 16:50:00|17800.1|17788.1|17778.6|17766.6|17801.8|17789.8|17777.6|17765.6|0
1710521700000|2024-03-15 16:55:00|17776.9|17764.9|17772.4|17760.4|17779.4|17767.4|17768.4|17756.4|0
1710522000000|2024-03-15 17:00:00|17772.6|17760.6|17773.8|17761.8|17788.8|17776.8|17771.9|17759.9|0
1710522300000|2024-03-15 17:05:00|17773.1|17761.1|17798.3|17786.3|17800.5|17788.5|17770.4|17758.4|0
1710522600000|2024-03-15 17:10:00|17797.3|17785.3|17803.8|17791.8|17816.2|17804.2|17793.8|17781.8|0
1710522900000|2024-03-15 17:15:00|17802.6|17790.6|17806.7|17794.7|17812.6|17800.6|17801.6|17789.6|0
1710523200000|2024-03-15 17:20:00|17806.1|17794.1|17831.2|17819.2|17831.2|17819.2|17805.1|17793.1|0
1710523500000|2024-03-15 17:25:00|17831.8|17819.8|17814.1|17802.1|17834.6|17822.6|17811.7|17799.7|0
1710523800000|2024-03-15 17:30:00|17814.8|17802.8|17815.7|17803.7|17823.1|17811.1|17812.4|17800.4|0
1710524100000|2024-03-15 17:35:00|17815.8|17803.8|17832.3|17820.3|17832.8|17820.8|17814.7|17802.7|0
1710524400000|2024-03-15 17:40:00|17831.3|17819.3|17827.6|17815.6|17837.2|17825.2|17827.1|17815.1|0
1710524700000|2024-03-15 17:45:00|17827.2|17815.2|17804.1|17792.1|17828.1|17816.1|17801.9|17789.9|0
1710525000000|2024-03-15 17:50:00|17804.9|17792.9|17832.6|17820.6|17834.3|17822.3|17803.8|17791.8|0
1710525300000|2024-03-15 17:55:00|17832.3|17820.3|17844.4|17832.4|17848.3|17836.3|17832.3|17820.3|0
1710525600000|2024-03-15 18:00:00|17845.1|17833.1|17846.7|17834.7|17854.8|17842.8|17843.3|17831.3|0
1710525900000|2024-03-15 18:05:00|17846.3|17834.3|17833.3|17821.3|17847.2|17835.2|17829.1|17817.1|0
1710526200000|2024-03-15 18:10:00|17832.6|17820.6|17824.1|17812.1|17840.4|17828.4|17817.6|17805.6|0
1710526500000|2024-03-15 18:15:00|17824.2|17812.2|17828.6|17816.6|17832.1|17820.1|17818.3|17806.3|0
1710526800000|2024-03-15 18:20:00|17827.9|17815.9|17816.2|17804.2|17831.7|17819.7|17816.2|17804.2|0
1710527100000|2024-03-15 18:25:00|17816.4|17804.4|17818.2|17806.2|17821|17809|17805.2|17793.2|0
1710527400000|2024-03-15 18:30:00|17816.9|17804.9|17832.2|17820.2|17837.4|17825.4|17816.4|17804.4|0
1710527700000|2024-03-15 18:35:00|17831.9|17819.9|17843.2|17831.2|17844.7|17832.7|17823.9|17811.9|0
1710528000000|2024-03-15 18:40:00|17842.9|17830.9|17855|17843|17863|17851|17842|17830|0
1710528300000|2024-03-15 18:45:00|17854.8|17842.8|17832|17820|17855.3|17843.3|17828.9|17816.9|0
1710528600000|2024-03-15 18:50:00|17831.9|17819.9|17847.9|17835.9|17848.9|17836.9|17830.9|17818.9|0
1710528900000|2024-03-15 18:55:00|17846.7|17834.7|17845.7|17833.7|17858.4|17846.4|17842.2|17830.2|0
1710529200000|2024-03-15 19:00:00|17845.4|17833.4|17862.4|17850.4|17862.9|17850.9|17840.4|17828.4|0
1710529500000|2024-03-15 19:05:00|17861.9|17849.9|17833.2|17821.2|17861.9|17849.9|17832.7|17820.7|0
1710529800000|2024-03-15 19:10:00|17834.9|17822.9|17843.9|17831.9|17848.2|17836.2|17830|17818|0
1710530100000|2024-03-15 19:15:00|17844.8|17832.8|17837.8|17825.8|17847.9|17835.9|17832.9|17820.9|0
1710530400000|2024-03-15 19:20:00|17838.7|17826.7|17839|17827|17842.3|17830.3|17822.7|17810.7|0
1710530700000|2024-03-15 19:25:00|17838.8|17826.8|17851.8|17839.8|17867.8|17855.8|17838.4|17826.4|0
1710531000000|2024-03-15 19:30:00|17851.2|17839.2|17838.2|17826.2|17855.9|17843.9|17835.3|17823.3|0
1710531300000|2024-03-15 19:35:00|17837.7|17825.7|17830.9|17818.9|17851.9|17839.9|17828.7|17816.7|0
1710531600000|2024-03-15 19:40:00|17832.2|17820.2|17829.5|17817.5|17837.2|17825.2|17821.2|17809.2|0
1710531900000|2024-03-15 19:45:00|17828.9|17816.9|17829.5|17817.5|17834.3|17822.3|17824.2|17812.2|0
1710532200000|2024-03-15 19:50:00|17831.9|17819.9|17814.7|17802.7|17833.5|17821.5|17804.4|17792.4|0
1710532500000|2024-03-15 19:55:00|17812.9|17800.9|17818.5|17806.5|17829.9|17817.9|17808.7|17796.7|0
1710532800000|2024-03-15 20:00:00|17816.9|17804.9|17829.5|17817.5|17837.2|17825.2|17816.9|17804.9|0
1710533100000|2024-03-15 20:05:00|17830.2|17818.2|17832.8|17820.8|17832.8|17820.8|17827|17815|0
1710533400000|2024-03-15 20:10:00|17832.7|17820.7|17834|17822|17834.8|17822.8|17830|17818|0
1710533700000|2024-03-15 20:15:00|17833.2|17821.2|17827.5|17815.5|17833.2|17821.2|17822.7|17810.7|0
1710534000000|2024-03-15 20:20:00|17827.4|17815.4|17832.7|17820.7|17832.7|17820.7|17825.7|17813.7|0
1710534300000|2024-03-15 20:25:00|17833.8|17821.8|17835.7|17823.7|17840.4|17828.4|17832.9|17820.9|0
1710534600000|2024-03-15 20:30:00|17835.5|17823.5|17830.2|17818.2|17838.2|17826.2|17829.9|17817.9|0
1710534900000|2024-03-15 20:35:00|17830.3|17818.3|17827.7|17815.7|17830.9|17818.9|17827.2|17815.2|0
1710535200000|2024-03-15 20:40:00|17827.5|17815.5|17822.5|17810.5|17827.7|17815.7|17821.4|17809.4|0
1710535500000|2024-03-15 20:45:00|17822.7|17810.7|17821.2|17809.2|17823.5|17811.5|17820|17808|0
1710535800000|2024-03-15 20:50:00|17821|17809|17821.4|17809.4|17824.4|17812.4|17819.9|17807.9|0
1710536100000|2024-03-15 20:55:00|17821.8|17809.8|17824.5|17812.5|17824.7|17812.7|17821.4|17809.4|0
1710574200000|2024-03-16 07:30:00|17825|17812|17825|17812|17825|17812|17825|17812|0
1710575400000|2024-03-16 07:50:00|17829.2|17816.2|17830.8|17817.8|17830.8|17817.8|17829.2|17816.2|0
1710580200000|2024-03-16 09:10:00|17835.5|17822.5|17835.5|17822.5|17835.5|17822.5|17835.5|17822.5|0
1710580800000|2024-03-16 09:20:00|17832.9|17819.9|17832.9|17819.9|17832.9|17819.9|17832.9|17819.9|0
1710586500000|2024-03-16 10:55:00|17830.1|17817.1|17830.1|17817.1|17830.1|17817.1|17830.1|17817.1|0
1710606600000|2024-03-16 16:30:00|17830.2|17817.2|17830.2|17817.2|17830.2|17817.2|17830.2|17817.2|0
1710621000000|2024-03-16 20:30:00|17830|17817|17830|17817|17830|17817|17830|17817|0
1710623700000|2024-03-16 21:15:00|17786.3|17773.3|17787.6|17774.6|17787.6|17774.6|17784.4|17771.4|0
1710624000000|2024-03-16 21:20:00|17790.6|17777.6|17806.6|17793.6|17806.6|17793.6|17790.6|17777.6|0
1710625800000|2024-03-16 21:50:00|17808.6|17795.6|17811.6|17798.6|17811.6|17798.6|17808.6|17795.6|0
1710626400000|2024-03-16 22:00:00|17812.6|17799.6|17812.6|17799.6|17812.6|17799.6|17812.6|17799.6|0
1710637500000|2024-03-17 01:05:00|17812.2|17799.2|17812.2|17799.2|17812.2|17799.2|17812.2|17799.2|0
1710639600000|2024-03-17 01:40:00|17816.3|17803.3|17816.3|17803.3|17816.3|17803.3|17816.3|17803.3|0
1710641700000|2024-03-17 02:15:00|17816.1|17803.1|17816.1|17803.1|17816.1|17803.1|17816.1|17803.1|0
1710642000000|2024-03-17 02:20:00|17815.2|17802.2|17815.2|17802.2|17815.2|17802.2|17815.2|17802.2|0
1710655200000|2024-03-17 06:00:00|17814.2|17801.2|17814.2|17801.2|17814.2|17801.2|17814.2|17801.2|0
1710661200000|2024-03-17 07:40:00|17810.2|17797.2|17809.2|17796.2|17810.2|17797.2|17809.2|17796.2|0
1710663300000|2024-03-17 08:15:00|17809.1|17796.1|17809.1|17796.1|17809.1|17796.1|17809.1|17796.1|0
1710663600000|2024-03-17 08:20:00|17808.6|17795.6|17808.6|17795.6|17808.6|17795.6|17808.6|17795.6|0
1710664800000|2024-03-17 08:40:00|17808.3|17795.3|17808.5|17795.5|17808.5|17795.5|17808.3|17795.3|0
1710665400000|2024-03-17 08:50:00|17807.4|17794.4|17807.4|17794.4|17807.4|17794.4|17807.4|17794.4|0
1710666000000|2024-03-17 09:00:00|17813.4|17800.4|17813.4|17800.4|17813.4|17800.4|17813.4|17800.4|0
1710666300000|2024-03-17 09:05:00|17819.4|17806.4|17819.4|17806.4|17819.4|17806.4|17819.4|17806.4|0
1710668400000|2024-03-17 09:40:00|17819.7|17806.7|17819.7|17806.7|17819.7|17806.7|17819.7|17806.7|0
1710680400000|2024-03-17 13:00:00|17819.6|17806.6|17819.7|17806.7|17819.7|17806.7|17819.6|17806.6|0
1710680700000|2024-03-17 13:05:00|17825.7|17812.7|17825.7|17812.7|17825.7|17812.7|17825.7|17812.7|0
1710683400000|2024-03-17 13:50:00|17831.7|17818.7|17831.7|17818.7|17831.7|17818.7|17831.7|17818.7|0
1710687000000|2024-03-17 14:50:00|17830.6|17817.6|17830.6|17817.6|17830.6|17817.6|17830.6|17817.6|0
1710689400000|2024-03-17 15:30:00|17826.5|17813.5|17826.5|17813.5|17826.5|17813.5|17826.5|17813.5|0
1710702000000|2024-03-17 19:00:00|17827.4|17814.4|17827.4|17814.4|17827.4|17814.4|17827.4|17814.4|0
1710702300000|2024-03-17 19:05:00|17828.6|17815.6|17828.6|17815.6|17828.6|17815.6|17828.6|17815.6|0
1710708000000|2024-03-17 20:40:00|17829.8|17816.8|17829.8|17816.8|17829.8|17816.8|17829.8|17816.8|0
1710712800000|2024-03-17 22:00:00|17825.5|17812.5|17836.9|17823.9|17843.1|17830.1|17825.5|17812.5|0
1710713100000|2024-03-17 22:05:00|17837.7|17824.7|17860.3|17847.3|17865.6|17852.6|17832.7|17819.7|0
1710713400000|2024-03-17 22:10:00|17861.6|17848.6|17862.3|17849.3|17864.4|17851.4|17853.3|17840.3|0
1710713700000|2024-03-17 22:15:00|17862.7|17849.7|17857.8|17844.8|17864.2|17851.2|17856.2|17843.2|0
1710714000000|2024-03-17 22:20:00|17857.4|17844.4|17864.4|17851.4|17865.6|17852.6|17855.7|17842.7|0
1710714300000|2024-03-17 22:25:00|17864.9|17851.9|17864.6|17851.6|17864.9|17851.9|17860.7|17847.7|0
1710714600000|2024-03-17 22:30:00|17864.7|17851.7|17854.2|17841.2|17864.9|17851.9|17853.2|17840.2|0
1710714900000|2024-03-17 22:35:00|17853.7|17840.7|17857.6|17844.6|17859.7|17846.7|17847.4|17834.4|0
1710715200000|2024-03-17 22:40:00|17858.1|17845.1|17852.4|17839.4|17859.9|17846.9|17852.4|17839.4|0
1710715500000|2024-03-17 22:45:00|17852.2|17839.2|17854.2|17841.2|17858.2|17845.2|17852.2|17839.2|0
1710715800000|2024-03-17 22:50:00|17854.3|17841.3|17846.4|17833.4|17854.6|17841.6|17842.6|17829.6|0
1710716100000|2024-03-17 22:55:00|17845.8|17832.8|17834.2|17821.2|17847.3|17834.3|17833.3|17820.3|0
1710716400000|2024-03-17 23:00:00|17833.9|17820.9|17826.7|17813.7|17840.2|17827.2|17826.3|17813.3|0
1710716700000|2024-03-17 23:05:00|17827.7|17814.7|17830.1|17817.1|17839.8|17826.8|17827.4|17814.4|0
1710717000000|2024-03-17 23:10:00|17830.2|17817.2|17827.1|17814.1|17832.8|17819.8|17826.1|17813.1|0
1710717300000|2024-03-17 23:15:00|17826.9|17813.9|17835.2|17822.2|17836.6|17823.6|17826.9|17813.9|0
1710717600000|2024-03-17 23:20:00|17835.1|17822.1|17837.2|17824.2|17837.7|17824.7|17833.8|17820.8|0
1710717900000|2024-03-17 23:25:00|17837.3|17824.3|17838.4|17825.4|17843.4|17830.4|17836.7|17823.7|0
1710718200000|2024-03-17 23:30:00|17838.6|17825.6|17842.8|17829.8|17847.2|17834.2|17838.2|17825.2|0
1710718500000|2024-03-17 23:35:00|17842.9|17829.9|17845.8|17832.8|17851.1|17838.1|17842.3|17829.3|0
1710718800000|2024-03-17 23:40:00|17845.7|17832.7|17844.2|17831.2|17845.9|17832.9|17840.8|17827.8|0
1710719100000|2024-03-17 23:45:00|17844.1|17831.1|17846.9|17833.9|17847.8|17834.8|17840.4|17827.4|0
1710719400000|2024-03-17 23:50:00|17846.4|17833.4|17844.1|17831.1|17850.4|17837.4|17844.1|17831.1|0
1710719700000|2024-03-17 23:55:00|17843.9|17830.9|17841.3|17828.3|17844.9|17831.9|17841.2|17828.2|0
1710720000000|2024-03-18 00:00:00|17842.2|17829.2|17836.1|17823.1|17844.2|17831.2|17835.6|17822.6|0
1710720300000|2024-03-18 00:05:00|17835.7|17822.7|17828.4|17815.4|17835.7|17822.7|17826.8|17813.8|0
1710720600000|2024-03-18 00:10:00|17827.7|17814.7|17839.8|17826.8|17840.6|17827.6|17827.7|17814.7|0
1710720900000|2024-03-18 00:15:00|17839.6|17826.6|17838.7|17825.7|17839.9|17826.9|17836.9|17823.9|0
1710721200000|2024-03-18 00:20:00|17838.6|17825.6|17833.3|17820.3|17840.1|17827.1|17833.3|17820.3|0
1710721500000|2024-03-18 00:25:00|17833.4|17820.4|17838.1|17825.1|17841.7|17828.7|17833.4|17820.4|0
1710721800000|2024-03-18 00:30:00|17838.2|17825.2|17838.4|17825.4|17839.2|17826.2|17834.6|17821.6|0
1710722100000|2024-03-18 00:35:00|17838.6|17825.6|17839.2|17826.2|17841.3|17828.3|17837.8|17824.8|0
1710722400000|2024-03-18 00:40:00|17839.1|17826.1|17848.1|17835.1|17848.8|17835.8|17838.8|17825.8|0
1710722700000|2024-03-18 00:45:00|17848.2|17835.2|17848.8|17835.8|17851.1|17838.1|17844.1|17831.1|0
1710723000000|2024-03-18 00:50:00|17848.9|17835.9|17848.1|17835.1|17850.6|17837.6|17848.1|17835.1|0
1710723300000|2024-03-18 00:55:00|17848.2|17835.2|17851.7|17838.7|17856.2|17843.2|17847.9|17834.9|0
1710723600000|2024-03-18 01:00:00|17851.4|17838.4|17849.8|17836.8|17853.3|17840.3|17848.2|17835.2|0
1710723900000|2024-03-18 01:05:00|17849.9|17836.9|17856.9|17843.9|17859.1|17846.1|17849.4|17836.4|0
1710724200000|2024-03-18 01:10:00|17856.8|17843.8|17861.8|17848.8|17865.6|17852.6|17856.7|17843.7|0
1710724500000|2024-03-18 01:15:00|17861.3|17848.3|17856.2|17843.2|17861.3|17848.3|17855.7|17842.7|0
1710724800000|2024-03-18 01:20:00|17856.3|17843.3|17855.8|17842.8|17856.7|17843.7|17851.7|17838.7|0
1710725100000|2024-03-18 01:25:00|17855.3|17842.3|17855.5|17842.5|17858.7|17845.7|17852.8|17839.8|0
1710725400000|2024-03-18 01:30:00|17856.4|17843.4|17860.3|17847.3|17863.4|17850.4|17856.4|17843.4|0
1710725700000|2024-03-18 01:35:00|17860.5|17847.5|17863|17850|17866.4|17853.4|17859.9|17846.9|0
1710726000000|2024-03-18 01:40:00|17862.5|17849.5|17862.9|17849.9|17865.5|17852.5|17862.1|17849.1|0
1710726300000|2024-03-18 01:45:00|17862.8|17849.8|17866.4|17853.4|17867.6|17854.6|17862.1|17849.1|0
1710726600000|2024-03-18 01:50:00|17866.6|17853.6|17869.3|17856.3|17872|17859|17864.4|17851.4|0
1710726900000|2024-03-18 01:55:00|17869.1|17856.1|17874|17861|17876.8|17863.8|17869|17856|0
1710727200000|2024-03-18 02:00:00|17874.1|17861.1|17873.4|17860.4|17880|17867|17872.5|17859.5|0
1710727500000|2024-03-18 02:05:00|17873.5|17860.5|17873.9|17860.9|17875.9|17862.9|17870.6|17857.6|0
1710727800000|2024-03-18 02:10:00|17873.4|17860.4|17874.4|17861.4|17877.8|17864.8|17871|17858|0
1710728100000|2024-03-18 02:15:00|17874.1|17861.1|17872.4|17859.4|17876.4|17863.4|17871|17858|0
1710728400000|2024-03-18 02:20:00|17872.3|17859.3|17877.4|17864.4|17878.4|17865.4|17872.3|17859.3|0
1710728700000|2024-03-18 02:25:00|17877.3|17864.3|17878.6|17865.6|17880.3|17867.3|17874.6|17861.6|0
1710729000000|2024-03-18 02:30:00|17878.8|17865.8|17879.4|17866.4|17879.8|17866.8|17873.9|17860.9|0
1710729300000|2024-03-18 02:35:00|17879.1|17866.1|17882.5|17869.5|17885.1|17872.1|17879.1|17866.1|0
1710729600000|2024-03-18 02:40:00|17882.9|17869.9|17883.5|17870.5|17883.8|17870.8|17880.9|17867.9|0
1710729900000|2024-03-18 02:45:00|17883.4|17870.4|17885|17872|17887.5|17874.5|17883.4|17870.4|0
1710730200000|2024-03-18 02:50:00|17885.3|17872.3|17884|17871|17887.6|17874.6|17882.9|17869.9|0
1710730500000|2024-03-18 02:55:00|17884.1|17871.1|17883.8|17870.8|17885.5|17872.5|17883|17870|0
1710730800000|2024-03-18 03:00:00|17884.1|17871.1|17886.1|17873.1|17888.8|17875.8|17884.1|17871.1|0
1710731100000|2024-03-18 03:05:00|17886.3|17873.3|17888.6|17875.6|17889.4|17876.4|17885.6|17872.6|0
1710731400000|2024-03-18 03:10:00|17888.5|17875.5|17886.9|17873.9|17890.5|17877.5|17884.8|17871.8|0
1710731700000|2024-03-18 03:15:00|17887.1|17874.1|17884.8|17871.8|17888|17875|17884|17871|0
1710732000000|2024-03-18 03:20:00|17884.6|17871.6|17885.4|17872.4|17886.4|17873.4|17883.9|17870.9|0
1710732300000|2024-03-18 03:25:00|17885.5|17872.5|17887.4|17874.4|17888.3|17875.3|17885.5|17872.5|0
1710732600000|2024-03-18 03:30:00|17887.3|17874.3|17885.4|17872.4|17888.5|17875.5|17884.3|17871.3|0
1710732900000|2024-03-18 03:35:00|17885.3|17872.3|17886.1|17873.1|17889.3|17876.3|17884.6|17871.6|0
1710733200000|2024-03-18 03:40:00|17886.3|17873.3|17883.5|17870.5|17887|17874|17880.9|17867.9|0
1710733500000|2024-03-18 03:45:00|17883.6|17870.6|17885.5|17872.5|17885.8|17872.8|17883|17870|0
1710733800000|2024-03-18 03:50:00|17885.4|17872.4|17885|17872|17886.4|17873.4|17881.3|17868.3|0
1710734100000|2024-03-18 03:55:00|17884.8|17871.8|17889.5|17876.5|17890.6|17877.6|17882.3|17869.3|0
1710734400000|2024-03-18 04:00:00|17889.4|17876.4|17889.5|17876.5|17889.5|17876.5|17886.8|17873.8|0
1710734700000|2024-03-18 04:05:00|17889.9|17876.9|17893.1|17880.1|17893.3|17880.3|17889.3|17876.3|0
1710735000000|2024-03-18 04:10:00|17893|17880|17898.1|17885.1|17898.8|17885.8|17892.3|17879.3|0
1710735300000|2024-03-18 04:15:00|17898.8|17885.8|17897.3|17884.3|17900.5|17887.5|17896|17883|0
1710735600000|2024-03-18 04:20:00|17897.8|17884.8|17896.1|17883.1|17898.6|17885.6|17895.1|17882.1|0
1710735900000|2024-03-18 04:25:00|17896.3|17883.3|17897.1|17884.1|17897.8|17884.8|17895.5|17882.5|0
1710736200000|2024-03-18 04:30:00|17897.3|17884.3|17900.1|17887.1|17902.4|17889.4|17897.3|17884.3|0
1710736500000|2024-03-18 04:35:00|17900.3|17887.3|17900.8|17887.8|17901.8|17888.8|17898.3|17885.3|0
1710736800000|2024-03-18 04:40:00|17900.6|17887.6|17904.1|17891.1|17905.5|17892.5|17900.3|17887.3|0
1710737100000|2024-03-18 04:45:00|17904.3|17891.3|17900.5|17887.5|17904.4|17891.4|17900.3|17887.3|0
1710737400000|2024-03-18 04:50:00|17900.6|17887.6|17901.9|17888.9|17903.9|17890.9|17900.3|17887.3|0
1710737700000|2024-03-18 04:55:00|17901.8|17888.8|17901.3|17888.3|17901.9|17888.9|17900.6|17887.6|0
1710738000000|2024-03-18 05:00:00|17901.5|17888.5|17900.4|17887.4|17901.5|17888.5|17899.4|17886.4|0
1710738300000|2024-03-18 05:05:00|17900.6|17887.6|17904.8|17891.8|17907|17894|17900.5|17887.5|0
1710738600000|2024-03-18 05:10:00|17904.9|17891.9|17906.1|17893.1|17907|17894|17904.1|17891.1|0
1710738900000|2024-03-18 05:15:00|17906.3|17893.3|17905.5|17892.5|17909.3|17896.3|17904.8|17891.8|0
1710739200000|2024-03-18 05:20:00|17905.6|17892.6|17907|17894|17907.3|17894.3|17903.4|17890.4|0
1710739500000|2024-03-18 05:25:00|17907.1|17894.1|17910.3|17897.3|17911.5|17898.5|17906.3|17893.3|0
1710739800000|2024-03-18 05:30:00|17910.4|17897.4|17913.8|17900.8|17916.3|17903.3|17910.1|17897.1|0
1710740100000|2024-03-18 05:35:00|17913.9|17900.9|17916.5|17903.5|17916.5|17903.5|17912.4|17899.4|0
1710740400000|2024-03-18 05:40:00|17919|17906|17915.5|17902.5|17919.8|17906.8|17915.5|17902.5|0
1710740700000|2024-03-18 05:45:00|17915.4|17902.4|17921|17908|17921.5|17908.5|17915.4|17902.4|0
1710741000000|2024-03-18 05:50:00|17921.1|17908.1|17919.6|17906.6|17921.9|17908.9|17919.1|17906.1|0
1710741300000|2024-03-18 05:55:00|17920|17907|17919.9|17906.9|17923.1|17910.1|17918.4|17905.4|0
1710741600000|2024-03-18 06:00:00|17919.6|17906.6|17923.1|17910.1|17923.6|17910.6|17918.5|17905.5|0
1710741900000|2024-03-18 06:05:00|17923|17910|17927.4|17914.4|17929.6|17916.6|17921.6|17908.6|0
1710742200000|2024-03-18 06:10:00|17927.3|17914.3|17928.8|17915.8|17929.6|17916.6|17927.3|17914.3|0
1710742500000|2024-03-18 06:15:00|17928.9|17915.9|17924.4|17911.4|17929.9|17916.9|17924.4|17911.4|0
1710742800000|2024-03-18 06:20:00|17924.5|17911.5|17921.9|17908.9|17926.8|17913.8|17921|17908|0
1710743100000|2024-03-18 06:25:00|17921.5|17908.5|17917.9|17904.9|17923.8|17910.8|17915.6|17902.6|0
1710743400000|2024-03-18 06:30:00|17918.1|17905.1|17922.1|17909.1|17923.1|17910.1|17918.1|17905.1|0
1710743700000|2024-03-18 06:35:00|17922|17909|17918.5|17905.5|17923|17910|17918.5|17905.5|0
1710744000000|2024-03-18 06:40:00|17918.4|17905.4|17921.1|17908.1|17921.6|17908.6|17917.6|17904.6|0
1710744300000|2024-03-18 06:45:00|17921.5|17908.5|17926.4|17913.4|17926.8|17913.8|17917.9|17904.9|0
1710744600000|2024-03-18 06:50:00|17926.3|17913.3|17921.3|17908.3|17927.1|17914.1|17919.9|17906.9|0
1710744900000|2024-03-18 06:55:00|17921.1|17908.1|17918.1|17905.1|17921.6|17908.6|17916.3|17903.3|0
1710745200000|2024-03-18 07:00:00|17918.4|17905.4|17924.8|17911.8|17924.8|17911.8|17916.4|17903.4|0
1710745500000|2024-03-18 07:05:00|17925.5|17912.5|17920.6|17907.6|17926.8|17913.8|17919.5|17906.5|0
1710745800000|2024-03-18 07:10:00|17920|17907|17920.5|17907.5|17924.3|17911.3|17918.6|17905.6|0
1710746100000|2024-03-18 07:15:00|17920.6|17907.6|17919.3|17906.3|17924.6|17911.6|17918.6|17905.6|0
1710746400000|2024-03-18 07:20:00|17919.4|17906.4|17926.3|17913.3|17932.3|17919.3|17919.3|17906.3|0
1710746700000|2024-03-18 07:25:00|17926.4|17913.4|17913.9|17900.9|17929.1|17916.1|17913.3|17900.3|0
1710747000000|2024-03-18 07:30:00|17914|17901|17917.3|17904.3|17922.8|17909.8|17912|17899|0
1710747300000|2024-03-18 07:35:00|17917.4|17904.4|17919.4|17906.4|17922.3|17909.3|17915.9|17902.9|0
1710747600000|2024-03-18 07:40:00|17919.1|17906.1|17919.5|17906.5|17927.8|17914.8|17916.4|17903.4|0
1710747900000|2024-03-18 07:45:00|17919.4|17906.4|17917.8|17904.8|17926.1|17913.1|17917.5|17904.5|0
1710748200000|2024-03-18 07:50:00|17917|17904|17913|17900|17919.4|17906.4|17910.4|17897.4|0
1710748500000|2024-03-18 07:55:00|17912.6|17899.6|17911.5|17898.5|17918|17905|17910.4|17897.4|0
1710748800000|2024-03-18 08:00:00|17911.6|17898.6|17927.4|17914.4|17931.1|17918.1|17909.6|17896.6|0
1710749100000|2024-03-18 08:05:00|17927.3|17914.3|17928.6|17915.6|17928.8|17915.8|17918.8|17905.8|0
1710749400000|2024-03-18 08:10:00|17927.9|17914.9|17930.5|17917.5|17935.5|17922.5|17927.5|17914.5|0
1710749700000|2024-03-18 08:15:00|17930.9|17917.9|17920.4|17907.4|17935.5|17922.5|17919.8|17906.8|0
1710750000000|2024-03-18 08:20:00|17920.9|17907.9|17920.3|17907.3|17924.4|17911.4|17914.5|17901.5|0
1710750300000|2024-03-18 08:25:00|17920.4|17907.4|17910.4|17897.4|17925.9|17912.9|17910|17897|0
1710750600000|2024-03-18 08:30:00|17910|17897|17911.6|17898.6|17916.5|17903.5|17903.8|17890.8|0
1710750900000|2024-03-18 08:35:00|17911.8|17898.8|17918.8|17905.8|17919|17906|17911.3|17898.3|0
1710751200000|2024-03-18 08:40:00|17918.9|17905.9|17924.4|17911.4|17925.3|17912.3|17918.1|17905.1|0
1710751500000|2024-03-18 08:45:00|17924.3|17911.3|17936.6|17923.6|17936.8|17923.8|17922.3|17909.3|0
1710751800000|2024-03-18 08:50:00|17937.1|17924.1|17945.4|17932.4|17947.8|17934.8|17936.4|17923.4|0
1710752100000|2024-03-18 08:55:00|17944.4|17931.4|17951.6|17938.6|17951.8|17938.8|17943.4|17930.4|0
1710752400000|2024-03-18 09:00:00|17953|17940|17956.5|17943.5|17958.8|17945.8|17950.4|17937.4|0
1710752700000|2024-03-18 09:05:00|17956.3|17943.3|17950.9|17937.9|17959.3|17946.3|17949.8|17936.8|0
1710753000000|2024-03-18 09:10:00|17950.8|17937.8|17942.9|17929.9|17952.8|17939.8|17942.5|17929.5|0
1710753300000|2024-03-18 09:15:00|17943.4|17930.4|17937.9|17924.9|17943.4|17930.4|17936.6|17923.6|0
1710753600000|2024-03-18 09:20:00|17937.6|17924.6|17937.6|17924.6|17938.8|17925.8|17932.5|17919.5|0
1710753900000|2024-03-18 09:25:00|17937.8|17924.8|17939.9|17926.9|17942.1|17929.1|17937.1|17924.1|0
1710754200000|2024-03-18 09:30:00|17940|17927|17935.1|17922.1|17940.9|17927.9|17934.5|17921.5|0
1710754500000|2024-03-18 09:35:00|17935.3|17922.3|17938.6|17925.6|17939.6|17926.6|17931.8|17918.8|0
1710754800000|2024-03-18 09:40:00|17938.5|17925.5|17944.4|17931.4|17945.4|17932.4|17936.4|17923.4|0
1710755100000|2024-03-18 09:45:00|17944.3|17931.3|17937.9|17924.9|17944.4|17931.4|17937.3|17924.3|0
1710755400000|2024-03-18 09:50:00|17938.8|17925.8|17937.4|17924.4|17942.1|17929.1|17935.9|17922.9|0
1710755700000|2024-03-18 09:55:00|17937|17924|17938.9|17925.9|17943.4|17930.4|17936.5|17923.5|0
1710756000000|2024-03-18 10:00:00|17939.1|17926.1|17943.5|17930.5|17944.5|17931.5|17937.4|17924.4|0
1710756300000|2024-03-18 10:05:00|17943.8|17930.8|17940.3|17927.3|17944.6|17931.6|17939.3|17926.3|0
1710756600000|2024-03-18 10:10:00|17940.4|17927.4|17949.3|17936.3|17950|17937|17938.1|17925.1|0
1710756900000|2024-03-18 10:15:00|17949.5|17936.5|17945.1|17932.1|17951.8|17938.8|17944.9|17931.9|0
1710757200000|2024-03-18 10:20:00|17945|17932|17951.9|17938.9|17951.9|17938.9|17943.6|17930.6|0
1710757500000|2024-03-18 10:25:00|17951.8|17938.8|17952.6|17939.6|17953|17940|17946.9|17933.9|0
1710757800000|2024-03-18 10:30:00|17952.8|17939.8|17953.6|17940.6|17958.8|17945.8|17949.4|17936.4|0
1710758100000|2024-03-18 10:35:00|17954|17941|17953.9|17940.9|17958.1|17945.1|17953.1|17940.1|0
1710758400000|2024-03-18 10:40:00|17954.6|17941.6|17962.3|17949.3|17963.9|17950.9|17953.1|17940.1|0
1710758700000|2024-03-18 10:45:00|17962.1|17949.1|17961|17948|17968.3|17955.3|17960.3|17947.3|0
1710759000000|2024-03-18 10:50:00|17961.5|17948.5|17966|17953|17968.4|17955.4|17960.5|17947.5|0
1710759300000|2024-03-18 10:55:00|17965.8|17952.8|17962.3|17949.3|17965.8|17952.8|17959.1|17946.1|0
1710759600000|2024-03-18 11:00:00|17962.1|17949.1|17961.1|17948.1|17962.1|17949.1|17955.5|17942.5|0
1710759900000|2024-03-18 11:05:00|17961.5|17948.5|17965.9|17952.9|17966.1|17953.1|17960.4|17947.4|0
1710760200000|2024-03-18 11:10:00|17966.1|17953.1|17974.6|17961.6|17980|17967|17964.3|17951.3|0
1710760500000|2024-03-18 11:15:00|17975.1|17962.1|17975.6|17962.6|17981.5|17968.5|17971.8|17958.8|0
1710760800000|2024-03-18 11:20:00|17976.5|17963.5|17996.8|17983.8|17996.8|17983.8|17976.5|17963.5|0
1710761100000|2024-03-18 11:25:00|17996.6|17983.6|18009.3|17996.3|18011.5|17998.5|17996.3|17983.3|0
1710761400000|2024-03-18 11:30:00|18009.8|17996.8|18018.4|18005.4|18026.4|18013.4|18008.6|17995.6|0
1710761700000|2024-03-18 11:35:00|18019.5|18006.5|18013.1|18000.1|18023.3|18010.3|18012.5|17999.5|0
1710762000000|2024-03-18 11:40:00|18013.5|18000.5|18022.1|18009.1|18022.6|18009.6|18013.5|18000.5|0
1710762300000|2024-03-18 11:45:00|18022.8|18009.8|18022.4|18009.4|18031|18018|18020.6|18007.6|0
1710762600000|2024-03-18 11:50:00|18022.5|18009.5|18021.8|18008.8|18030.1|18017.1|18020.8|18007.8|0
1710762900000|2024-03-18 11:55:00|18021.9|18008.9|18026.8|18013.8|18028.3|18015.3|18018.3|18005.3|0
1710763200000|2024-03-18 12:00:00|18028.9|18015.9|18037.9|18024.9|18043.5|18030.5|18026.4|18013.4|0
1710763500000|2024-03-18 12:05:00|18038.1|18025.1|18036.6|18023.6|18042.5|18029.5|18035.3|18022.3|0
1710763800000|2024-03-18 12:10:00|18036.5|18023.5|18047.3|18034.3|18048.6|18035.6|18036.5|18023.5|0
1710764100000|2024-03-18 12:15:00|18047.1|18034.1|18038.8|18025.8|18048.6|18035.6|18038.8|18025.8|0
1710764400000|2024-03-18 12:20:00|18038.3|18025.3|18035.9|18022.9|18041.8|18028.8|18032|18019|0
1710764700000|2024-03-18 12:25:00|18035.8|18022.8|18047.1|18034.1|18047.5|18034.5|18032.8|18019.8|0
1710765000000|2024-03-18 12:30:00|18050.4|18037.4|18034.5|18021.5|18050.4|18037.4|18034.3|18021.3|0
1710765300000|2024-03-18 12:35:00|18034|18021|18034.8|18021.8|18042.8|18029.8|18032.3|18019.3|0
1710765600000|2024-03-18 12:40:00|18034.5|18021.5|18036.6|18023.6|18039.9|18026.9|18033|18020|0
1710765900000|2024-03-18 12:45:00|18036.5|18023.5|18033.3|18020.3|18042.1|18029.1|18032.6|18019.6|0
1710766200000|2024-03-18 12:50:00|18032.5|18019.5|18034|18021|18038.8|18025.8|18027.5|18014.5|0
1710766500000|2024-03-18 12:55:00|18034.1|18021.1|18040.5|18027.5|18041|18028|18032|18019|0
1710766800000|2024-03-18 13:00:00|18040.9|18027.9|18046.9|18033.9|18052.1|18039.1|18040.9|18027.9|0
1710767100000|2024-03-18 13:05:00|18046.8|18033.8|18046|18033|18048|18035|18042.6|18029.6|0
1710767400000|2024-03-18 13:10:00|18046.3|18033.3|18050.8|18037.8|18054.3|18041.3|18043|18030|0
1710767700000|2024-03-18 13:15:00|18050.9|18037.9|18047.3|18034.3|18059.8|18046.8|18047.1|18034.1|0
1710768000000|2024-03-18 13:20:00|18047|18034|18043.9|18030.9|18052|18039|18039.5|18026.5|0
1710768300000|2024-03-18 13:25:00|18041.3|18028.3|18048.1|18035.1|18049.5|18036.5|18034|18021|0
1710768600000|2024-03-18 13:30:00|18050|18037|18081|18068|18091.3|18078.3|18042.3|18029.3|0
1710768900000|2024-03-18 13:35:00|18084|18071|18087|18074|18100.5|18087.5|18079.5|18066.5|0
1710769200000|2024-03-18 13:40:00|18092.5|18079.5|18092.1|18079.1|18106.9|18093.9|18089.3|18076.3|0
1710769500000|2024-03-18 13:45:00|18098|18085|18091.4|18078.4|18121.8|18108.8|18085.9|18072.9|0
1710769800000|2024-03-18 13:50:00|18094.8|18081.8|18070.5|18057.5|18098|18085|18064.8|18051.8|0
1710770100000|2024-03-18 13:55:00|18072.3|18059.3|18045.3|18032.3|18077.8|18064.8|18042.9|18029.9|0
1710770400000|2024-03-18 14:00:00|18047.4|18034.4|18058.8|18045.8|18064.8|18051.8|18043|18030|0
1710770700000|2024-03-18 14:05:00|18058.4|18045.4|18087|18074|18090.9|18077.9|18048|18035|0
1710771000000|2024-03-18 14:10:00|18089|18076|18093.9|18080.9|18111|18098|18087|18074|0
1710771300000|2024-03-18 14:15:00|18095.3|18082.3|18096|18083|18106.3|18093.3|18092.8|18079.8|0
1710771600000|2024-03-18 14:20:00|18097.8|18084.8|18110.1|18097.1|18110.1|18097.1|18092.6|18079.6|0
1710771900000|2024-03-18 14:25:00|18111.5|18098.5|18124|18111|18132.3|18119.3|18108.3|18095.3|0
1710772200000|2024-03-18 14:30:00|18127|18114|18107.2|18094.2|18129.2|18116.2|18101.8|18088.8|0
1710772500000|2024-03-18 14:35:00|18108.7|18095.7|18114.8|18101.8|18120.5|18107.5|18102.5|18089.5|0
1710772800000|2024-03-18 14:40:00|18115.3|18102.3|18120.7|18107.7|18129.2|18116.2|18113.2|18100.2|0
1710773100000|2024-03-18 14:45:00|18121.2|18108.2|18116.2|18103.2|18130|18117|18109|18096|0
1710773400000|2024-03-18 14:50:00|18115.5|18102.5|18103.1|18090.1|18118.2|18105.2|18097.8|18084.8|0
1710773700000|2024-03-18 14:55:00|18102.3|18089.3|18108.7|18095.7|18110|18097|18097.5|18084.5|0
1710774000000|2024-03-18 15:00:00|18113.2|18100.2|18093.2|18080.2|18116.2|18103.2|18089.6|18076.6|0
1710774300000|2024-03-18 15:05:00|18091.8|18078.8|18101.3|18088.3|18104.2|18091.2|18082.2|18069.2|0
1710774600000|2024-03-18 15:10:00|18099.7|18086.7|18073.6|18060.6|18100.7|18087.7|18066.5|18053.5|0
1710774900000|2024-03-18 15:15:00|18073.2|18060.2|18068.5|18055.5|18073.2|18060.2|18051|18038|0
1710775200000|2024-03-18 15:20:00|18068.3|18055.3|18072.7|18059.7|18078.3|18065.3|18059.8|18046.8|0
1710775500000|2024-03-18 15:25:00|18073.6|18060.6|18071.8|18058.8|18077.2|18064.2|18060.3|18047.3|0
1710775800000|2024-03-18 15:30:00|18072|18059|18047.3|18034.3|18072|18059|18037.1|18024.1|0
1710776100000|2024-03-18 15:35:00|18045|18032|18061.1|18048.1|18065.6|18052.6|18042.7|18029.7|0
1710776400000|2024-03-18 15:40:00|18060.2|18047.2|18066.1|18053.1|18068.2|18055.2|18054.7|18041.7|0
1710776700000|2024-03-18 15:45:00|18067.5|18054.5|18053|18040|18069|18056|18046.3|18033.3|0
1710777000000|2024-03-18 15:50:00|18053.3|18040.3|18038.6|18025.6|18057.2|18044.2|18031.5|18018.5|0
1710777300000|2024-03-18 15:55:00|18038.7|18025.7|18049.5|18036.5|18055.7|18042.7|18033.6|18020.6|0
1710777600000|2024-03-18 16:00:00|18048.7|18035.7|18039.2|18026.2|18049.8|18036.8|18025.1|18012.1|0
1710777900000|2024-03-18 16:05:00|18037.6|18024.6|18052.2|18039.2|18054.3|18041.3|18037.2|18024.2|0
1710778200000|2024-03-18 16:10:00|18053|18040|18066.2|18053.2|18068.2|18055.2|18050.7|18037.7|0
1710778500000|2024-03-18 16:15:00|18066.3|18053.3|18059.6|18046.6|18066.5|18053.5|18052|18039|0
1710778800000|2024-03-18 16:20:00|18055.5|18042.5|18057|18044|18062|18049|18053|18040|0
1710779100000|2024-03-18 16:25:00|18056.8|18043.8|18046.6|18033.6|18061|18048|18043.5|18030.5|0
1710779400000|2024-03-18 16:30:00|18046.5|18033.5|18040.7|18027.7|18047.8|18034.8|18029.7|18016.7|0
1710779700000|2024-03-18 16:35:00|18040.1|18027.1|18044.5|18031.5|18048.6|18035.6|18037.5|18024.5|0
1710780000000|2024-03-18 16:40:00|18045|18032|18054.2|18041.2|18056.5|18043.5|18038.2|18025.2|0
1710780300000|2024-03-18 16:45:00|18053|18040|18036.8|18023.8|18054.8|18041.8|18036.8|18023.8|0
1710780600000|2024-03-18 16:50:00|18037.5|18024.5|18018.3|18005.3|18039.6|18026.6|18008.7|17995.7|0
1710780900000|2024-03-18 16:55:00|18017.2|18004.2|18003.5|17990.5|18018|18005|18000.7|17987.7|0
1710781200000|2024-03-18 17:00:00|18002.7|17989.7|17997.3|17984.3|18013.4|18000.4|17993.1|17980.1|0
1710781500000|2024-03-18 17:05:00|17997.4|17984.4|18012.6|17999.6|18017.4|18004.4|17994.9|17981.9|0
1710781800000|2024-03-18 17:10:00|18011|17998|18012.1|17999.1|18016.1|18003.1|18005.1|17992.1|0
1710782100000|2024-03-18 17:15:00|18012.5|17999.5|18015.8|18002.8|18016.1|18003.1|18003.4|17990.4|0
1710782400000|2024-03-18 17:20:00|18014.9|18001.9|18037.1|18024.1|18038.3|18025.3|18014.9|18001.9|0
1710782700000|2024-03-18 17:25:00|18037.4|18024.4|18044|18031|18045.9|18032.9|18033.1|18020.1|0
1710783000000|2024-03-18 17:30:00|18046.5|18033.5|18034.4|18021.4|18049.4|18036.4|18031.6|18018.6|0
1710783300000|2024-03-18 17:35:00|18033.6|18020.6|18009.4|17996.4|18036.4|18023.4|18007.1|17994.1|0
1710783600000|2024-03-18 17:40:00|18009.3|17996.3|18017.3|18004.3|18020.1|18007.1|18003.1|17990.1|0
1710783900000|2024-03-18 17:45:00|18016.9|18003.9|18025.4|18012.4|18025.4|18012.4|18013.5|18000.5|0
1710784200000|2024-03-18 17:50:00|18025.9|18012.9|18020.5|18007.5|18031|18018|18014.4|18001.4|0
1710784500000|2024-03-18 17:55:00|18020|18007|18030.6|18017.6|18033.1|18020.1|18016.6|18003.6|0
1710784800000|2024-03-18 18:00:00|18032.4|18019.4|18033.6|18020.6|18036.9|18023.9|18024|18011|0
1710785100000|2024-03-18 18:05:00|18033.5|18020.5|18044.6|18031.6|18045.5|18032.5|18025.4|18012.4|0
1710785400000|2024-03-18 18:10:00|18044.5|18031.5|18036.6|18023.6|18051.6|18038.6|18035.3|18022.3|0
1710785700000|2024-03-18 18:15:00|18036.4|18023.4|18049|18036|18049.9|18036.9|18035.3|18022.3|0
1710786000000|2024-03-18 18:20:00|18048.5|18035.5|18050.5|18037.5|18051.5|18038.5|18038|18025|0
1710786300000|2024-03-18 18:25:00|18050.3|18037.3|18067|18054|18067.8|18054.8|18048.8|18035.8|0
1710786600000|2024-03-18 18:30:00|18067.4|18054.4|18060.9|18047.9|18067.9|18054.9|18055.5|18042.5|0
1710786900000|2024-03-18 18:35:00|18060.4|18047.4|18059.5|18046.5|18066.8|18053.8|18053.8|18040.8|0
1710787200000|2024-03-18 18:40:00|18058.5|18045.5|18026|18013|18058.6|18045.6|18013|18000|0
1710787500000|2024-03-18 18:45:00|18025|18012|18035.3|18022.3|18035.5|18022.5|18017.8|18004.8|0
1710787800000|2024-03-18 18:50:00|18035.9|18022.9|18034.9|18021.9|18038.8|18025.8|18027.8|18014.8|0
1710788100000|2024-03-18 18:55:00|18034.3|18021.3|18034.8|18021.8|18039.5|18026.5|18022.5|18009.5|0
1710788400000|2024-03-18 19:00:00|18035.3|18022.3|18036|18023|18036.1|18023.1|18026.5|18013.5|0
1710788700000|2024-03-18 19:05:00|18035.9|18022.9|18048.9|18035.9|18053.5|18040.5|18028.5|18015.5|0
1710789000000|2024-03-18 19:10:00|18049.5|18036.5|18046|18033|18053.4|18040.4|18042|18029|0
1710789300000|2024-03-18 19:15:00|18045.8|18032.8|18046.4|18033.4|18050.3|18037.3|18039.3|18026.3|0
1710789600000|2024-03-18 19:20:00|18046|18033|18040.5|18027.5|18049.1|18036.1|18038.3|18025.3|0
1710789900000|2024-03-18 19:25:00|18039.3|18026.3|18036.8|18023.8|18042.6|18029.6|18027.8|18014.8|0
1710790200000|2024-03-18 19:30:00|18037.5|18024.5|18044.3|18031.3|18048.1|18035.1|18034.3|18021.3|0
1710790500000|2024-03-18 19:35:00|18043|18030|18031.9|18018.9|18044|18031|18030.9|18017.9|0
1710790800000|2024-03-18 19:40:00|18032.8|18019.8|18036.8|18023.8|18037.4|18024.4|18026.5|18013.5|0
1710791100000|2024-03-18 19:45:00|18035.8|18022.8|18034.9|18021.9|18041.4|18028.4|18032.8|18019.8|0
1710791400000|2024-03-18 19:50:00|18024.1|18011.1|17993.8|17980.8|18025.8|18012.8|17992.9|17979.9|0
1710791700000|2024-03-18 19:55:00|18005|17992|17987.8|17974.8|18005|17992|17979.4|17966.4|0
1710792000000|2024-03-18 20:00:00|17988.8|17975.8|17980|17967|17988.8|17975.8|17973.8|17960.8|0
1710792300000|2024-03-18 20:05:00|17978.6|17965.6|17993.3|17980.3|17995.9|17982.9|17978.6|17965.6|0
1710792600000|2024-03-18 20:10:00|17992.4|17979.4|17997.3|17984.3|17999.5|17986.5|17987.3|17974.3|0
1710792900000|2024-03-18 20:15:00|17995.8|17982.8|17983|17970|17996.8|17983.8|17969.3|17956.3|0
1710793200000|2024-03-18 20:20:00|17982.6|17969.6|17981.4|17968.4|17987.9|17974.9|17968|17955|0
1710793500000|2024-03-18 20:25:00|17980|17967|17997.5|17984.5|18008.8|17995.8|17979.3|17966.3|0
1710793800000|2024-03-18 20:30:00|17997.1|17984.1|17996.9|17983.9|18003.1|17990.1|17985.5|17972.5|0
1710794100000|2024-03-18 20:35:00|17997.3|17984.3|17986.3|17973.3|18001.1|17988.1|17986|17973|0
1710794400000|2024-03-18 20:40:00|17986.5|17973.5|17989.6|17976.6|17994.3|17981.3|17983.4|17970.4|0
1710794700000|2024-03-18 20:45:00|17988.4|17975.4|17992.8|17979.8|17994.4|17981.4|17985.4|17972.4|0
1710795000000|2024-03-18 20:50:00|17992.6|17979.6|17986.3|17973.3|17993.9|17980.9|17986.3|17973.3|0
1710795300000|2024-03-18 20:55:00|17986.4|17973.4|17988|17975|17990|17977|17983.5|17970.5|0
1710795600000|2024-03-18 21:00:00|17987.5|17974.5|17979.4|17966.4|17989.4|17976.4|17979.4|17966.4|0
1710795900000|2024-03-18 21:05:00|17979.3|17966.3|17973.2|17960.2|17980.7|17967.7|17971.4|17958.4|0
1710796200000|2024-03-18 21:10:00|17973.1|17960.1|17971.3|17958.3|17974|17961|17966.4|17953.4|0
1710796500000|2024-03-18 21:15:00|17970.7|17957.7|17973.4|17960.4|17974.1|17961.1|17968.4|17955.4|0
1710796800000|2024-03-18 21:20:00|17973.5|17960.5|17979.4|17966.4|17979.4|17966.4|17973.3|17960.3|0
1710797100000|2024-03-18 21:25:00|17979.2|17966.2|17979.7|17966.7|17982.1|17969.1|17977.5|17964.5|0
1710797400000|2024-03-18 21:30:00|17979.8|17966.8|17978.2|17965.2|17979.8|17966.8|17977.6|17964.6|0
1710797700000|2024-03-18 21:35:00|17977.5|17964.5|17975.5|17962.5|17978.2|17965.2|17974.8|17961.8|0
1710798000000|2024-03-18 21:40:00|17975.4|17962.4|17974.8|17961.8|17976|17963|17974.7|17961.7|0
1710798300000|2024-03-18 21:45:00|17974.7|17961.7|17975.6|17962.6|17976.1|17963.1|17974.2|17961.2|0
1710798600000|2024-03-18 21:50:00|17975.5|17962.5|17976.1|17963.1|17978.3|17965.3|17974.3|17961.3|0
1710798900000|2024-03-18 21:55:00|17976|17963|17976.1|17963.1|17976.8|17963.8|17974.8|17961.8|0
1710799200000|2024-03-18 22:00:00|17972.3|17959.3|17974|17961|17985.8|17972.8|17961|17948|0
1710799500000|2024-03-18 22:05:00|17974.3|17961.3|17970.9|17957.9|17976.9|17963.9|17968.4|17955.4|0
1710799800000|2024-03-18 22:10:00|17970.8|17957.8|17971.4|17958.4|17976.5|17963.5|17969.4|17956.4|0
1710800100000|2024-03-18 22:15:00|17970.4|17957.4|17975.4|17962.4|17979.9|17966.9|17969.1|17956.1|0
1710800400000|2024-03-18 22:20:00|17975.5|17962.5|17972.4|17959.4|17975.8|17962.8|17971.4|17958.4|0
1710800700000|2024-03-18 22:25:00|17972.9|17959.9|17971|17958|17977.1|17964.1|17970.3|17957.3|0
1710801000000|2024-03-18 22:30:00|17970.6|17957.6|17963.5|17950.5|17971.9|17958.9|17963.5|17950.5|0
1710801300000|2024-03-18 22:35:00|17963.6|17950.6|17966.3|17953.3|17966.9|17953.9|17962.1|17949.1|0
1710801600000|2024-03-18 22:40:00|17966.4|17953.4|17962.3|17949.3|17966.4|17953.4|17960.6|17947.6|0
1710801900000|2024-03-18 22:45:00|17961.9|17948.9|17940.4|17927.4|17962.4|17949.4|17939.4|17926.4|0
1710802200000|2024-03-18 22:50:00|17940.3|17927.3|17946|17933|17948.1|17935.1|17940.3|17927.3|0
1710802500000|2024-03-18 22:55:00|17945.9|17932.9|17946.8|17933.8|17948.3|17935.3|17944.1|17931.1|0
1710802800000|2024-03-18 23:00:00|17946.9|17933.9|17937.4|17924.4|17946.9|17933.9|17935.5|17922.5|0
1710803100000|2024-03-18 23:05:00|17937.6|17924.6|17943.9|17930.9|17943.9|17930.9|17937.6|17924.6|0
1710803400000|2024-03-18 23:10:00|17943.8|17930.8|17955.3|17942.3|17957.8|17944.8|17942.6|17929.6|0
1710803700000|2024-03-18 23:15:00|17954.9|17941.9|17953.1|17940.1|17956|17943|17951.5|17938.5|0
1710804000000|2024-03-18 23:20:00|17953|17940|17954.1|17941.1|17956.6|17943.6|17950.1|17937.1|0
1710804300000|2024-03-18 23:25:00|17954.3|17941.3|17954.3|17941.3|17955.4|17942.4|17950|17937|0
1710804600000|2024-03-18 23:30:00|17954.1|17941.1|17953.9|17940.9|17955|17942|17950.9|17937.9|0
1710804900000|2024-03-18 23:35:00|17954|17941|17953.6|17940.6|17956|17943|17953.3|17940.3|0
1710805200000|2024-03-18 23:40:00|17953.9|17940.9|17950.6|17937.6|17955.8|17942.8|17949.9|17936.9|0
1710805500000|2024-03-18 23:45:00|17950.1|17937.1|17950.1|17937.1|17952.3|17939.3|17947.9|17934.9|0
1710805800000|2024-03-18 23:50:00|17950|17937|17953.8|17940.8|17953.8|17940.8|17948.8|17935.8|0
1710806100000|2024-03-18 23:55:00|17953.4|17940.4|17951.6|17938.6|17953.4|17940.4|17949.9|17936.9|0
1710806400000|2024-03-19 00:00:00|17951.9|17938.9|17949.1|17936.1|17954.5|17941.5|17943.9|17930.9|0
1710806700000|2024-03-19 00:05:00|17949.3|17936.3|17944|17931|17950.6|17937.6|17942.9|17929.9|0
1710807000000|2024-03-19 00:10:00|17943.6|17930.6|17946.3|17933.3|17947|17934|17937.5|17924.5|0
1710807300000|2024-03-19 00:15:00|17946.1|17933.1|17944.6|17931.6|17951.8|17938.8|17944.6|17931.6|0
1710807600000|2024-03-19 00:20:00|17944.8|17931.8|17943.9|17930.9|17944.9|17931.9|17940.5|17927.5|0
1710807900000|2024-03-19 00:25:00|17943.8|17930.8|17939.4|17926.4|17943.8|17930.8|17938.3|17925.3|0
1710808200000|2024-03-19 00:30:00|17939.8|17926.8|17938.9|17925.9|17941.4|17928.4|17936|17923|0
1710808500000|2024-03-19 00:35:00|17939|17926|17941.5|17928.5|17941.9|17928.9|17938.9|17925.9|0
1710808800000|2024-03-19 00:40:00|17941.9|17928.9|17940.1|17927.1|17945.4|17932.4|17939.5|17926.5|0
1710809100000|2024-03-19 00:45:00|17940.3|17927.3|17929.5|17916.5|17940.3|17927.3|17920.4|17907.4|0
1710809400000|2024-03-19 00:50:00|17929.4|17916.4|17924.5|17911.5|17930.4|17917.4|17921.9|17908.9|0
1710809700000|2024-03-19 00:55:00|17924.6|17911.6|17923.8|17910.8|17928.5|17915.5|17923|17910|0
1710810000000|2024-03-19 01:00:00|17924|17911|17928.4|17915.4|17928.9|17915.9|17920.8|17907.8|0
1710810300000|2024-03-19 01:05:00|17928.6|17915.6|17930.1|17917.1|17932.5|17919.5|17927.4|17914.4|0
1710810600000|2024-03-19 01:10:00|17930.4|17917.4|17927.5|17914.5|17930.4|17917.4|17926.6|17913.6|0
1710810900000|2024-03-19 01:15:00|17927.3|17914.3|17928.1|17915.1|17928.1|17915.1|17920.6|17907.6|0
1710811200000|2024-03-19 01:20:00|17928.3|17915.3|17924.8|17911.8|17928.5|17915.5|17922.9|17909.9|0
1710811500000|2024-03-19 01:25:00|17924.9|17911.9|17916.8|17903.8|17926.5|17913.5|17913.9|17900.9|0
1710811800000|2024-03-19 01:30:00|17916.5|17903.5|17915.1|17902.1|17919|17906|17912.8|17899.8|0
1710812100000|2024-03-19 01:35:00|17915.3|17902.3|17919.3|17906.3|17921.4|17908.4|17911.5|17898.5|0
1710812400000|2024-03-19 01:40:00|17919.1|17906.1|17930.1|17917.1|17930.9|17917.9|17918.9|17905.9|0
1710812700000|2024-03-19 01:45:00|17930.3|17917.3|17928.1|17915.1|17932.5|17919.5|17926.4|17913.4|0
1710813000000|2024-03-19 01:50:00|17928.6|17915.6|17931.4|17918.4|17932|17919|17926|17913|0
1710813300000|2024-03-19 01:55:00|17930.3|17917.3|17934.4|17921.4|17934.4|17921.4|17927.4|17914.4|0
1710813600000|2024-03-19 02:00:00|17933.6|17920.6|17937.9|17924.9|17938.9|17925.9|17932.9|17919.9|0
1710813900000|2024-03-19 02:05:00|17937.8|17924.8|17940.6|17927.6|17941.3|17928.3|17937|17924|0
1710814200000|2024-03-19 02:10:00|17940.4|17927.4|17954|17941|17955.1|17942.1|17940.4|17927.4|0
1710814500000|2024-03-19 02:15:00|17953.3|17940.3|17953|17940|17954.3|17941.3|17948.8|17935.8|0
1710814800000|2024-03-19 02:20:00|17952.9|17939.9|17953.6|17940.6|17958.9|17945.9|17952.3|17939.3|0
1710815100000|2024-03-19 02:25:00|17953.3|17940.3|17949.6|17936.6|17953.3|17940.3|17946.6|17933.6|0
1710815400000|2024-03-19 02:30:00|17949.5|17936.5|17947.1|17934.1|17949.9|17936.9|17945.9|17932.9|0
1710815700000|2024-03-19 02:35:00|17947.4|17934.4|17947|17934|17950.8|17937.8|17947|17934|0
1710816000000|2024-03-19 02:40:00|17947.9|17934.9|17948.6|17935.6|17948.9|17935.9|17946.5|17933.5|0
1710816300000|2024-03-19 02:45:00|17948.8|17935.8|17949|17936|17952.4|17939.4|17947.1|17934.1|0
1710816600000|2024-03-19 02:50:00|17948.9|17935.9|17950|17937|17951.4|17938.4|17948.9|17935.9|0
1710816900000|2024-03-19 02:55:00|17949.9|17936.9|17950.4|17937.4|17951.9|17938.9|17948.9|17935.9|0
1710817200000|2024-03-19 03:00:00|17950.3|17937.3|17956.6|17943.6|17960.4|17947.4|17949.9|17936.9|0
1710817500000|2024-03-19 03:05:00|17956.5|17943.5|17961.3|17948.3|17961.6|17948.6|17954.8|17941.8|0
1710817800000|2024-03-19 03:10:00|17960.9|17947.9|17960|17947|17961.9|17948.9|17957.8|17944.8|0
1710818100000|2024-03-19 03:15:00|17960.3|17947.3|17956.6|17943.6|17962.8|17949.8|17956.6|17943.6|0
1710818400000|2024-03-19 03:20:00|17957.3|17944.3|17952.6|17939.6|17958.4|17945.4|17951.3|17938.3|0
1710818700000|2024-03-19 03:25:00|17952.8|17939.8|17951.1|17938.1|17955.1|17942.1|17949.8|17936.8|0
1710819000000|2024-03-19 03:30:00|17951.8|17938.8|17939.3|17926.3|17953.6|17940.6|17939.3|17926.3|0
1710819300000|2024-03-19 03:35:00|17938.9|17925.9|17954|17941|17954|17941|17938.8|17925.8|0
1710819600000|2024-03-19 03:40:00|17955.1|17942.1|17959.4|17946.4|17973|17960|17954.9|17941.9|0
1710819900000|2024-03-19 03:45:00|17957.9|17944.9|17932.1|17919.1|17957.9|17944.9|17927.3|17914.3|0
1710820200000|2024-03-19 03:50:00|17932.5|17919.5|17933.9|17920.9|17934.4|17921.4|17919.6|17906.6|0
1710820500000|2024-03-19 03:55:00|17934.1|17921.1|17942.8|17929.8|17944|17931|17934|17921|0
1710820800000|2024-03-19 04:00:00|17942.6|17929.6|17942.8|17929.8|17943.1|17930.1|17935.9|17922.9|0
1710821100000|2024-03-19 04:05:00|17942.9|17929.9|17956.3|17943.3|17958.9|17945.9|17942.6|17929.6|0
1710821400000|2024-03-19 04:10:00|17956.4|17943.4|17959.1|17946.1|17960|17947|17951.6|17938.6|0
1710821700000|2024-03-19 04:15:00|17958.6|17945.6|17955.6|17942.6|17962.1|17949.1|17953.9|17940.9|0
1710822000000|2024-03-19 04:20:00|17955.9|17942.9|17950.9|17937.9|17955.9|17942.9|17946.5|17933.5|0
1710822300000|2024-03-19 04:25:00|17951.9|17938.9|17947.9|17934.9|17952.9|17939.9|17947.9|17934.9|0
1710822600000|2024-03-19 04:30:00|17947.8|17934.8|17947.5|17934.5|17948.1|17935.1|17941.1|17928.1|0
1710822900000|2024-03-19 04:35:00|17947.4|17934.4|17947.9|17934.9|17948.1|17935.1|17944.4|17931.4|0
1710823200000|2024-03-19 04:40:00|17948|17935|17946.9|17933.9|17951.9|17938.9|17946.1|17933.1|0
1710823500000|2024-03-19 04:45:00|17946.4|17933.4|17946.3|17933.3|17947|17934|17943.9|17930.9|0
1710823800000|2024-03-19 04:50:00|17945.3|17932.3|17944.9|17931.9|17950.9|17937.9|17942.4|17929.4|0
1710824100000|2024-03-19 04:55:00|17945.1|17932.1|17952.6|17939.6|17952.6|17939.6|17944.9|17931.9|0
1710824400000|2024-03-19 05:00:00|17952.4|17939.4|17945.6|17932.6|17952.8|17939.8|17944|17931|0
1710824700000|2024-03-19 05:05:00|17945.5|17932.5|17941|17928|17945.5|17932.5|17936.9|17923.9|0
1710825000000|2024-03-19 05:10:00|17940.4|17927.4|17945.8|17932.8|17945.8|17932.8|17939.1|17926.1|0
1710825300000|2024-03-19 05:15:00|17945.5|17932.5|17947.4|17934.4|17949.1|17936.1|17944.5|17931.5|0
1710825600000|2024-03-19 05:20:00|17947.3|17934.3|17946.6|17933.6|17949.3|17936.3|17945.9|17932.9|0
1710825900000|2024-03-19 05:25:00|17946.4|17933.4|17947|17934|17951.4|17938.4|17946.3|17933.3|0
1710826200000|2024-03-19 05:30:00|17946.9|17933.9|17949.4|17936.4|17950.6|17937.6|17941.1|17928.1|0
1710826500000|2024-03-19 05:35:00|17949.3|17936.3|17946|17933|17949.6|17936.6|17942.9|17929.9|0
1710826800000|2024-03-19 05:40:00|17946.1|17933.1|17948.4|17935.4|17952.6|17939.6|17945.1|17932.1|0
1710827100000|2024-03-19 05:45:00|17948.8|17935.8|17952.5|17939.5|17956.6|17943.6|17948.4|17935.4|0
1710827400000|2024-03-19 05:50:00|17952.6|17939.6|17961.4|17948.4|17969.4|17956.4|17952.3|17939.3|0
1710827700000|2024-03-19 05:55:00|17961.3|17948.3|17963|17950|17964.9|17951.9|17959.4|17946.4|0
1710828000000|2024-03-19 06:00:00|17964.1|17951.1|17954.3|17941.3|17968.4|17955.4|17953.6|17940.6|0
1710828300000|2024-03-19 06:05:00|17954.4|17941.4|17946.1|17933.1|17954.4|17941.4|17941.1|17928.1|0
1710828600000|2024-03-19 06:10:00|17946.4|17933.4|17945.9|17932.9|17950.4|17937.4|17937.8|17924.8|0
1710828900000|2024-03-19 06:15:00|17945.6|17932.6|17947.9|17934.9|17948.6|17935.6|17942.9|17929.9|0
1710829200000|2024-03-19 06:20:00|17948.1|17935.1|17948.9|17935.9|17953.5|17940.5|17947.4|17934.4|0
1710829500000|2024-03-19 06:25:00|17948.8|17935.8|17949.9|17936.9|17950.5|17937.5|17946.6|17933.6|0
1710829800000|2024-03-19 06:30:00|17950|17937|17951.3|17938.3|17957|17944|17949.3|17936.3|0
1710830100000|2024-03-19 06:35:00|17950.8|17937.8|17952|17939|17955.6|17942.6|17950.5|17937.5|0
1710830400000|2024-03-19 06:40:00|17951.9|17938.9|17949.8|17936.8|17954|17941|17947.5|17934.5|0
1710830700000|2024-03-19 06:45:00|17949.4|17936.4|17952|17939|17953.5|17940.5|17949.4|17936.4|0
1710831000000|2024-03-19 06:50:00|17952.1|17939.1|17946.4|17933.4|17952.4|17939.4|17943.5|17930.5|0
1710831300000|2024-03-19 06:55:00|17946.5|17933.5|17947.6|17934.6|17948.8|17935.8|17943|17930|0
1710831600000|2024-03-19 07:00:00|17946.6|17933.6|17942.1|17929.1|17948.4|17935.4|17933.6|17920.6|0
1710831900000|2024-03-19 07:05:00|17942|17929|17951|17938|17957.4|17944.4|17941.5|17928.5|0
1710832200000|2024-03-19 07:10:00|17949.9|17936.9|17952.3|17939.3|17956.4|17943.4|17949.4|17936.4|0
1710832500000|2024-03-19 07:15:00|17952.4|17939.4|17947.9|17934.9|17953|17940|17945.8|17932.8|0
1710832800000|2024-03-19 07:20:00|17947.5|17934.5|17947.3|17934.3|17949.9|17936.9|17944.1|17931.1|0
1710833100000|2024-03-19 07:25:00|17947.1|17934.1|17952.8|17939.8|17952.8|17939.8|17945.8|17932.8|0
1710833400000|2024-03-19 07:30:00|17952.9|17939.9|17960.5|17947.5|17963|17950|17952.1|17939.1|0
1710833700000|2024-03-19 07:35:00|17960.6|17947.6|17952.1|17939.1|17960.9|17947.9|17950.8|17937.8|0
1710834000000|2024-03-19 07:40:00|17952.3|17939.3|17946.3|17933.3|17956.6|17943.6|17944.4|17931.4|0
1710834300000|2024-03-19 07:45:00|17946.1|17933.1|17940.4|17927.4|17948.1|17935.1|17938.4|17925.4|0
1710834600000|2024-03-19 07:50:00|17940.5|17927.5|17941.8|17928.8|17942.8|17929.8|17935.5|17922.5|0
1710834900000|2024-03-19 07:55:00|17941.5|17928.5|17942.3|17929.3|17943.4|17930.4|17935.6|17922.6|0
1710835200000|2024-03-19 08:00:00|17942.1|17929.1|17951.3|17938.3|17959.4|17946.4|17942.1|17929.1|0
1710835500000|2024-03-19 08:05:00|17950.8|17937.8|17933|17920|17954.8|17941.8|17927.8|17914.8|0
1710835800000|2024-03-19 08:10:00|17932.3|17919.3|17930|17917|17940.5|17927.5|17925.4|17912.4|0
1710836100000|2024-03-19 08:15:00|17929.8|17916.8|17927.8|17914.8|17934.1|17921.1|17922.8|17909.8|0
1710836400000|2024-03-19 08:20:00|17927.6|17914.6|17947.1|17934.1|17952.8|17939.8|17927.6|17914.6|0
1710836700000|2024-03-19 08:25:00|17948.6|17935.6|17956.5|17943.5|17956.8|17943.8|17942.5|17929.5|0
1710837000000|2024-03-19 08:30:00|17954.5|17941.5|17955.3|17942.3|17957.8|17944.8|17947.8|17934.8|0
1710837300000|2024-03-19 08:35:00|17955.1|17942.1|17963.1|17950.1|17964.8|17951.8|17954.6|17941.6|0
1710837600000|2024-03-19 08:40:00|17962.9|17949.9|17990.4|17977.4|17993.6|17980.6|17962.9|17949.9|0
1710837900000|2024-03-19 08:45:00|17991.6|17978.6|17998.6|17985.6|17998.6|17985.6|17984.5|17971.5|0
1710838200000|2024-03-19 08:50:00|17998.8|17985.8|18012.1|17999.1|18015.4|18002.4|17997.6|17984.6|0
1710838500000|2024-03-19 08:55:00|18012.6|17999.6|17985.6|17972.6|18012.8|17999.8|17984.9|17971.9|0
1710838800000|2024-03-19 09:00:00|17985.9|17972.9|17992.8|17979.8|17995.5|17982.5|17985.9|17972.9|0
1710839100000|2024-03-19 09:05:00|17992.1|17979.1|17969.8|17956.8|17992.1|17979.1|17959.1|17946.1|0
1710839400000|2024-03-19 09:10:00|17970.1|17957.1|17976.5|17963.5|17977.3|17964.3|17965.8|17952.8|0
1710839700000|2024-03-19 09:15:00|17976.4|17963.4|17969.5|17956.5|17977.8|17964.8|17967.4|17954.4|0
1710840000000|2024-03-19 09:20:00|17969.4|17956.4|17972|17959|17977.6|17964.6|17969.4|17956.4|0
1710840300000|2024-03-19 09:25:00|17972.1|17959.1|17973|17960|17976.4|17963.4|17967.3|17954.3|0
1710840600000|2024-03-19 09:30:00|17972.9|17959.9|17963.1|17950.1|17974.8|17961.8|17963.1|17950.1|0
1710840900000|2024-03-19 09:35:00|17963.3|17950.3|17962.3|17949.3|17964.4|17951.4|17948.9|17935.9|0
1710841200000|2024-03-19 09:40:00|17962.4|17949.4|17953.8|17940.8|17965.3|17952.3|17951.1|17938.1|0
1710841500000|2024-03-19 09:45:00|17953.4|17940.4|17941.4|17928.4|17954|17941|17940.5|17927.5|0
1710841800000|2024-03-19 09:50:00|17942.1|17929.1|17942.8|17929.8|17949.8|17936.8|17940.5|17927.5|0
1710842100000|2024-03-19 09:55:00|17942.6|17929.6|17939.9|17926.9|17942.8|17929.8|17934|17921|0
1710842400000|2024-03-19 10:00:00|17939.8|17926.8|17946.3|17933.3|17948.1|17935.1|17936.5|17923.5|0
1710842700000|2024-03-19 10:05:00|17946.1|17933.1|17948.1|17935.1|17955.1|17942.1|17942.3|17929.3|0
1710843000000|2024-03-19 10:10:00|17948.5|17935.5|17953|17940|17953|17940|17945.4|17932.4|0
1710843300000|2024-03-19 10:15:00|17952.3|17939.3|17950.3|17937.3|17955.4|17942.4|17945.8|17932.8|0
1710843600000|2024-03-19 10:20:00|17950.4|17937.4|17949.6|17936.6|17953.4|17940.4|17947.5|17934.5|0
1710843900000|2024-03-19 10:25:00|17949.4|17936.4|17948.8|17935.8|17950.8|17937.8|17946.4|17933.4|0
1710844200000|2024-03-19 10:30:00|17949.3|17936.3|17950.1|17937.1|17951.8|17938.8|17945.8|17932.8|0
1710844500000|2024-03-19 10:35:00|17950|17937|17952|17939|17955.9|17942.9|17945.4|17932.4|0
1710844800000|2024-03-19 10:40:00|17951.8|17938.8|17958.6|17945.6|17963.4|17950.4|17951.6|17938.6|0
1710845100000|2024-03-19 10:45:00|17958.9|17945.9|17958.5|17945.5|17963.9|17950.9|17957.6|17944.6|0
1710845400000|2024-03-19 10:50:00|17959.3|17946.3|17938|17925|17962.8|17949.8|17930.9|17917.9|0
1710845700000|2024-03-19 10:55:00|17938.6|17925.6|17944.5|17931.5|17946.1|17933.1|17938.3|17925.3|0
1710846000000|2024-03-19 11:00:00|17943.1|17930.1|17914.6|17901.6|17943.1|17930.1|17909.8|17896.8|0
1710846300000|2024-03-19 11:05:00|17913.6|17900.6|17915.8|17902.8|17919.8|17906.8|17905.9|17892.9|0
1710846600000|2024-03-19 11:10:00|17915.4|17902.4|17904.9|17891.9|17915.4|17902.4|17898|17885|0
1710846900000|2024-03-19 11:15:00|17905.4|17892.4|17896.4|17883.4|17905.4|17892.4|17888|17875|0
1710847200000|2024-03-19 11:20:00|17896.1|17883.1|17892.8|17879.8|17896.3|17883.3|17887.8|17874.8|0
1710847500000|2024-03-19 11:25:00|17892.5|17879.5|17895.8|17882.8|17899.6|17886.6|17890.3|17877.3|0
1710847800000|2024-03-19 11:30:00|17894.4|17881.4|17880.1|17867.1|17894.9|17881.9|17874.3|17861.3|0
1710848100000|2024-03-19 11:35:00|17880|17867|17876.8|17863.8|17884.1|17871.1|17869.8|17856.8|0
1710848400000|2024-03-19 11:40:00|17876.9|17863.9|17872.9|17859.9|17878.5|17865.5|17867.1|17854.1|0
1710848700000|2024-03-19 11:45:00|17872.6|17859.6|17875|17862|17875.8|17862.8|17869.4|17856.4|0
1710849000000|2024-03-19 11:50:00|17873.6|17860.6|17878.8|17865.8|17882.5|17869.5|17872.5|17859.5|0
1710849300000|2024-03-19 11:55:00|17879.4|17866.4|17882.6|17869.6|17887.9|17874.9|17879.4|17866.4|0
1710849600000|2024-03-19 12:00:00|17882.1|17869.1|17878.6|17865.6|17889.3|17876.3|17876.5|17863.5|0
1710849900000|2024-03-19 12:05:00|17879.9|17866.9|17860.5|17847.5|17883.5|17870.5|17858.5|17845.5|0
1710850200000|2024-03-19 12:10:00|17859.3|17846.3|17866.1|17853.1|17869.6|17856.6|17859.3|17846.3|0
1710850500000|2024-03-19 12:15:00|17866.9|17853.9|17872.4|17859.4|17877.4|17864.4|17863.6|17850.6|0
1710850800000|2024-03-19 12:20:00|17872.5|17859.5|17854.3|17841.3|17873.6|17860.6|17854.3|17841.3|0
1710851100000|2024-03-19 12:25:00|17854.1|17841.1|17846.6|17833.6|17854.1|17841.1|17841|17828|0
1710851400000|2024-03-19 12:30:00|17853.5|17840.5|17867.3|17854.3|17878.6|17865.6|17842.4|17829.4|0
1710851700000|2024-03-19 12:35:00|17868.4|17855.4|17878.8|17865.8|17878.8|17865.8|17866.8|17853.8|0
1710852000000|2024-03-19 12:40:00|17880.6|17867.6|17864.9|17851.9|17881.6|17868.6|17862.3|17849.3|0
1710852300000|2024-03-19 12:45:00|17864.1|17851.1|17880.4|17867.4|17882|17869|17862.6|17849.6|0
1710852600000|2024-03-19 12:50:00|17880.1|17867.1|17884.4|17871.4|17888.1|17875.1|17874.3|17861.3|0
1710852900000|2024-03-19 12:55:00|17884|17871|17893.8|17880.8|17897.3|17884.3|17880.1|17867.1|0
1710853200000|2024-03-19 13:00:00|17894.3|17881.3|17902|17889|17905.3|17892.3|17888.8|17875.8|0
1710853500000|2024-03-19 13:05:00|17902.1|17889.1|17882.3|17869.3|17903.5|17890.5|17882.1|17869.1|0
1710853800000|2024-03-19 13:10:00|17883.1|17870.1|17903.3|17890.3|17903.3|17890.3|17882.1|17869.1|0
1710854100000|2024-03-19 13:15:00|17901.8|17888.8|17900.3|17887.3|17908|17895|17898.3|17885.3|0
1710854400000|2024-03-19 13:20:00|17898.5|17885.5|17904.3|17891.3|17912|17899|17898|17885|0
1710854700000|2024-03-19 13:25:00|17901.8|17888.8|17905.5|17892.5|17914.3|17901.3|17901.8|17888.8|0
1710855000000|2024-03-19 13:30:00|17905.9|17892.9|17892.3|17879.3|17913.9|17900.9|17867.5|17854.5|0
1710855300000|2024-03-19 13:35:00|17888.3|17875.3|17841.5|17828.5|17888.3|17875.3|17841.5|17828.5|0
1710855600000|2024-03-19 13:40:00|17837.5|17824.5|17827.8|17814.8|17841.3|17828.3|17816.8|17803.8|0
1710855900000|2024-03-19 13:45:00|17827.5|17814.5|17843.5|17830.5|17843.5|17830.5|17821.1|17808.1|0
1710856200000|2024-03-19 13:50:00|17843.1|17830.1|17846.6|17833.6|17863|17850|17830|17817|0
1710856500000|2024-03-19 13:55:00|17844.5|17831.5|17852.9|17839.9|17867.8|17854.8|17841|17828|0
1710856800000|2024-03-19 14:00:00|17852.3|17839.3|17873|17860|17875.4|17862.4|17847.8|17834.8|0
1710857100000|2024-03-19 14:05:00|17874.3|17861.3|17869.6|17856.6|17889.3|17876.3|17866.4|17853.4|0
1710857400000|2024-03-19 14:10:00|17868.8|17855.8|17866.4|17853.4|17878.5|17865.5|17856.8|17843.8|0
1710857700000|2024-03-19 14:15:00|17866|17853|17844.8|17831.8|17870.5|17857.5|17841.5|17828.5|0
1710858000000|2024-03-19 14:20:00|17844.3|17831.3|17844.5|17831.5|17849|17836|17831.6|17818.6|0
1710858300000|2024-03-19 14:25:00|17846.1|17833.1|17839.5|17826.5|17868.9|17855.9|17833.8|17820.8|0
1710858600000|2024-03-19 14:30:00|17836.8|17823.8|17856.3|17843.3|17862.8|17849.8|17831.5|17818.5|0
1710858900000|2024-03-19 14:35:00|17857.5|17844.5|17879.9|17866.9|17882.6|17869.6|17853.3|17840.3|0
1710859200000|2024-03-19 14:40:00|17879|17866|17893.8|17880.8|17897.6|17884.6|17874.6|17861.6|0
1710859500000|2024-03-19 14:45:00|17893.3|17880.3|17905.3|17892.3|17906|17893|17886.8|17873.8|0
1710859800000|2024-03-19 14:50:00|17904.5|17891.5|17890.3|17877.3|17909|17896|17883.4|17870.4|0
1710860100000|2024-03-19 14:55:00|17892|17879|17879.5|17866.5|17902.4|17889.4|17878.5|17865.5|0
1710860400000|2024-03-19 15:00:00|17880.3|17867.3|17892.5|17879.5|17892.9|17879.9|17876.8|17863.8|0
1710860700000|2024-03-19 15:05:00|17892.3|17879.3|17896.8|17883.8|17904.1|17891.1|17887.6|17874.6|0
1710861000000|2024-03-19 15:10:00|17896.3|17883.3|17891.5|17878.5|17899|17886|17884.4|17871.4|0
1710861300000|2024-03-19 15:15:00|17892.8|17879.8|17889.7|17876.7|17898|17885|17885|17872|0
1710861600000|2024-03-19 15:20:00|17890.4|17877.4|17875|17862|17891.3|17878.3|17874|17861|0
1710861900000|2024-03-19 15:25:00|17874.8|17861.8|17895.8|17882.8|17900|17887|17870.8|17857.8|0
1710862200000|2024-03-19 15:30:00|17897.9|17884.9|17918|17905|17922.4|17909.4|17897.9|17884.9|0
1710862500000|2024-03-19 15:35:00|17917.8|17904.8|17914.5|17901.5|17933.5|17920.5|17912.7|17899.7|0
1710862800000|2024-03-19 15:40:00|17914.8|17901.8|17911.9|17898.9|17920|17907|17907.7|17894.7|0
1710863100000|2024-03-19 15:45:00|17914|17901|17917.8|17904.8|17919.3|17906.3|17904|17891|0
1710863400000|2024-03-19 15:50:00|17918.4|17905.4|17901|17888|17920.2|17907.2|17900.2|17887.2|0
1710863700000|2024-03-19 15:55:00|17900.8|17887.8|17924|17911|17924|17911|17898.4|17885.4|0
1710864000000|2024-03-19 16:00:00|17923.7|17910.7|17925|17912|17928.3|17915.3|17917.5|17904.5|0
1710864300000|2024-03-19 16:05:00|17926|17913|17922.3|17909.3|17935.8|17922.8|17921|17908|0
1710864600000|2024-03-19 16:10:00|17921.3|17908.3|17916.5|17903.5|17926.8|17913.8|17912.4|17899.4|0
1710864900000|2024-03-19 16:15:00|17916.9|17903.9|17949.8|17936.8|17953|17940|17914|17901|0
1710865200000|2024-03-19 16:20:00|17951.3|17938.3|17966.4|17953.4|17967.3|17954.3|17950|17937|0
1710865500000|2024-03-19 16:25:00|17967|17954|17958.7|17945.7|17967|17954|17951.3|17938.3|0
1710865800000|2024-03-19 16:30:00|17961.7|17948.7|17977.7|17964.7|17981.1|17968.1|17961.7|17948.7|0
1710866100000|2024-03-19 16:35:00|17977.5|17964.5|17983.6|17970.6|17986.2|17973.2|17974.1|17961.1|0
1710866400000|2024-03-19 16:40:00|17983.8|17970.8|18012.1|17999.1|18012.6|17999.6|17980.3|17967.3|0
1710866700000|2024-03-19 16:45:00|18013.8|18000.8|18009.2|17996.2|18016.6|18003.6|18002.3|17989.3|0
1710867000000|2024-03-19 16:50:00|18009.6|17996.6|18023.2|18010.2|18031.5|18018.5|18009.6|17996.6|0
1710867300000|2024-03-19 16:55:00|18022.3|18009.3|18006.3|17993.3|18027.3|18014.3|18004|17991|0
1710867600000|2024-03-19 17:00:00|18009.6|17996.6|18022.5|18009.5|18048.1|18035.1|18009.6|17996.6|0
1710867900000|2024-03-19 17:05:00|18024|18011|18005.6|17992.6|18024|18011|18003.6|17990.6|0
1710868200000|2024-03-19 17:10:00|18006.6|17993.6|18006.3|17993.3|18021.3|18008.3|18005.3|17992.3|0
1710868500000|2024-03-19 17:15:00|18006.8|17993.8|18004|17991|18012.2|17999.2|17995.6|17982.6|0
1710868800000|2024-03-19 17:20:00|18005.1|17992.1|18008.8|17995.8|18010.3|17997.3|17997.3|17984.3|0
1710869100000|2024-03-19 17:25:00|18009.2|17996.2|18014.3|18001.3|18021.1|18008.1|18005.5|17992.5|0
1710869400000|2024-03-19 17:30:00|18015.3|18002.3|18021.6|18008.6|18031.1|18018.1|18015.3|18002.3|0
1710869700000|2024-03-19 17:35:00|18022.3|18009.3|18029.7|18016.7|18032.7|18019.7|18014.7|18001.7|0
1710870000000|2024-03-19 17:40:00|18030|18017|18026.6|18013.6|18034.3|18021.3|18019.5|18006.5|0
1710870300000|2024-03-19 17:45:00|18027.3|18014.3|18036.1|18023.1|18042.1|18029.1|18027.3|18014.3|0
1710870600000|2024-03-19 17:50:00|18036.6|18023.6|18016.6|18003.6|18039.8|18026.8|18010.8|17997.8|0
1710870900000|2024-03-19 17:55:00|18016.5|18003.5|18027.3|18014.3|18027.7|18014.7|18012.6|17999.6|0
1710871200000|2024-03-19 18:00:00|18027.1|18014.1|18017.8|18004.8|18027.1|18014.1|18009.2|17996.2|0
1710871500000|2024-03-19 18:05:00|18018.3|18005.3|18013.8|18000.8|18024.6|18011.6|18008.8|17995.8|0
1710871800000|2024-03-19 18:10:00|18013.6|18000.6|18027.1|18014.1|18031.6|18018.6|18005.6|17992.6|0
1710872100000|2024-03-19 18:15:00|18027.3|18014.3|18035.3|18022.3|18047.3|18034.3|18024.6|18011.6|0
1710872400000|2024-03-19 18:20:00|18034.3|18021.3|18024|18011|18041.6|18028.6|18018.3|18005.3|0
1710872700000|2024-03-19 18:25:00|18024.5|18011.5|18029.3|18016.3|18032|18019|18020.3|18007.3|0
1710873000000|2024-03-19 18:30:00|18028.8|18015.8|18038.5|18025.5|18049.3|18036.3|18028.8|18015.8|0
1710873300000|2024-03-19 18:35:00|18038.4|18025.4|18036.8|18023.8|18045.3|18032.3|18033|18020|0
1710873600000|2024-03-19 18:40:00|18036.9|18023.9|18041|18028|18045|18032|18033.8|18020.8|0
1710873900000|2024-03-19 18:45:00|18042.3|18029.3|18040.3|18027.3|18046.2|18033.2|18036.2|18023.2|0
1710874200000|2024-03-19 18:50:00|18039.3|18026.3|18029.8|18016.8|18046.8|18033.8|18029.3|18016.3|0
1710874500000|2024-03-19 18:55:00|18029.3|18016.3|18026.3|18013.3|18034.7|18021.7|18016.4|18003.4|0
1710874800000|2024-03-19 19:00:00|18026|18013|18020.8|18007.8|18035.5|18022.5|18018.9|18005.9|0
1710875100000|2024-03-19 19:05:00|18021.4|18008.4|18007.8|17994.8|18022|18009|18005.4|17992.4|0
1710875400000|2024-03-19 19:10:00|18007.3|17994.3|17997.8|17984.8|18016|18003|17992.7|17979.7|0
1710875700000|2024-03-19 19:15:00|17996|17983|18000.8|17987.8|18002.3|17989.3|17978|17965|0
1710876000000|2024-03-19 19:20:00|18000|17987|17990.5|17977.5|18005.8|17992.8|17984.8|17971.8|0
1710876300000|2024-03-19 19:25:00|17990.8|17977.8|17993.5|17980.5|17998.2|17985.2|17982.8|17969.8|0
1710876600000|2024-03-19 19:30:00|17992|17979|17992.9|17979.9|18003|17990|17987.3|17974.3|0
1710876900000|2024-03-19 19:35:00|17993.4|17980.4|18013.8|18000.8|18014.2|18001.2|17992.5|17979.5|0
1710877200000|2024-03-19 19:40:00|18013.4|18000.4|18010.9|17997.9|18015.4|18002.4|18005.1|17992.1|0
1710877500000|2024-03-19 19:45:00|18010.7|17997.7|18036.6|18023.6|18038.7|18025.7|18010.7|17997.7|0
1710877800000|2024-03-19 19:50:00|18036.1|18023.1|18039.2|18026.2|18043.4|18030.4|18027.7|18014.7|0
1710878100000|2024-03-19 19:55:00|18039.7|18026.7|18033.4|18020.4|18043.7|18030.7|18026.3|18013.3|0
1710878400000|2024-03-19 20:00:00|18027.1|18014.1|18036|18023|18042.9|18029.9|18024.6|18011.6|0
1710878700000|2024-03-19 20:05:00|18035.4|18022.4|18027.1|18014.1|18036.4|18023.4|18025|18012|0
1710879000000|2024-03-19 20:10:00|18026.9|18013.9|18032.5|18019.5|18032.5|18019.5|18023.1|18010.1|0
1710879300000|2024-03-19 20:15:00|18032.8|18019.8|18026|18013|18032.8|18019.8|18025.6|18012.6|0
1710879600000|2024-03-19 20:20:00|18026.1|18013.1|18026|18013|18026.4|18013.4|18021.5|18008.5|0
1710879900000|2024-03-19 20:25:00|18026.6|18013.6|18025.6|18012.6|18029.9|18016.9|18025.6|18012.6|0
1710880200000|2024-03-19 20:30:00|18026|18013|18029.9|18016.9|18029.9|18016.9|18025.1|18012.1|0
1710880500000|2024-03-19 20:35:00|18029.6|18016.6|18034.8|18021.8|18035|18022|18029|18016|0
1710880800000|2024-03-19 20:40:00|18034.9|18021.9|18042.5|18029.5|18043.4|18030.4|18034.5|18021.5|0
1710881100000|2024-03-19 20:45:00|18042.6|18029.6|18035.9|18022.9|18042.6|18029.6|18034.9|18021.9|0
1710881400000|2024-03-19 20:50:00|18035.4|18022.4|18036.3|18023.3|18036.4|18023.4|18031.6|18018.6|0
1710881700000|2024-03-19 20:55:00|18035.3|18022.3|18030.3|18017.3|18035.3|18022.3|18027.3|18014.3|0
1710882000000|2024-03-19 21:00:00|18029.9|18016.9|18028.6|18015.6|18030|18017|18025.5|18012.5|0
1710882300000|2024-03-19 21:05:00|18028.7|18015.7|18031.5|18018.5|18032.1|18019.1|18028.4|18015.4|0
1710882600000|2024-03-19 21:10:00|18031.4|18018.4|18032.1|18019.1|18032.6|18019.6|18031.1|18018.1|0
1710882900000|2024-03-19 21:15:00|18032|18019|18031.4|18018.4|18032.2|18019.2|18031.4|18018.4|0
1710883200000|2024-03-19 21:20:00|18031.3|18018.3|18031.2|18018.2|18031.6|18018.6|18030.4|18017.4|0
1710883500000|2024-03-19 21:25:00|18031.1|18018.1|18031.9|18018.9|18032.4|18019.4|18031|18018|0
1710883800000|2024-03-19 21:30:00|18031.7|18018.7|18032.4|18019.4|18032.4|18019.4|18031.7|18018.7|0
1710884100000|2024-03-19 21:35:00|18032.5|18019.5|18036.3|18023.3|18036.3|18023.3|18032.1|18019.1|0
1710884400000|2024-03-19 21:40:00|18036.4|18023.4|18035.4|18022.4|18036.5|18023.5|18035.4|18022.4|0
1710884700000|2024-03-19 21:45:00|18035.3|18022.3|18035.6|18022.6|18035.9|18022.9|18035.3|18022.3|0
1710885000000|2024-03-19 21:50:00|18035.5|18022.5|18034.7|18021.7|18035.6|18022.6|18034.7|18021.7|0
1710885300000|2024-03-19 21:55:00|18034.8|18021.8|18035.2|18022.2|18035.7|18022.7|18034.7|18021.7|0
1710885600000|2024-03-19 22:00:00|18026.4|18013.4|18028.3|18015.3|18034.6|18021.6|18026.4|18013.4|0
1710885900000|2024-03-19 22:05:00|18028.9|18015.9|18029|18016|18029.6|18016.6|18025.6|18012.6|0
1710886200000|2024-03-19 22:10:00|18029.3|18016.3|18029.9|18016.9|18031.9|18018.9|18028.3|18015.3|0
1710886500000|2024-03-19 22:15:00|18029.8|18016.8|18030.4|18017.4|18031.6|18018.6|18028.4|18015.4|0
1710886800000|2024-03-19 22:20:00|18030.3|18017.3|18033.5|18020.5|18033.5|18020.5|18030|18017|0
1710887100000|2024-03-19 22:25:00|18033.4|18020.4|18034.9|18021.9|18036.4|18023.4|18032.4|18019.4|0
1710887400000|2024-03-19 22:30:00|18034.6|18021.6|18028.4|18015.4|18034.6|18021.6|18025.4|18012.4|0
1710887700000|2024-03-19 22:35:00|18028.8|18015.8|18030.9|18017.9|18032.9|18019.9|18027.1|18014.1|0
1710888000000|2024-03-19 22:40:00|18031|18018|18030.5|18017.5|18032.6|18019.6|18029|18016|0
1710888300000|2024-03-19 22:45:00|18030.6|18017.6|18033.1|18020.1|18034.3|18021.3|18030.5|18017.5|0
1710888600000|2024-03-19 22:50:00|18032.9|18019.9|18033.9|18020.9|18033.9|18020.9|18031.1|18018.1|0
1710888900000|2024-03-19 22:55:00|18034.4|18021.4|18035.4|18022.4|18038.4|18025.4|18034.4|18021.4|0
1710889200000|2024-03-19 23:00:00|18035.8|18022.8|18039.1|18026.1|18039.1|18026.1|18035.8|18022.8|0
1710889500000|2024-03-19 23:05:00|18039.3|18026.3|18037.6|18024.6|18041.1|18028.1|18036.5|18023.5|0
1710889800000|2024-03-19 23:10:00|18038.1|18025.1|18031.6|18018.6|18038.6|18025.6|18031.3|18018.3|0
1710890100000|2024-03-19 23:15:00|18032.5|18019.5|18036.4|18023.4|18037.1|18024.1|18031.4|18018.4|0
1710890400000|2024-03-19 23:20:00|18037.4|18024.4|18035|18022|18038|18025|18033.5|18020.5|0
1710890700000|2024-03-19 23:25:00|18035.4|18022.4|18036.8|18023.8|18038.5|18025.5|18035.4|18022.4|0
1710891000000|2024-03-19 23:30:00|18036.9|18023.9|18033.1|18020.1|18038.4|18025.4|18032.8|18019.8|0
1710891300000|2024-03-19 23:35:00|18033|18020|18033|18020|18034.8|18021.8|18032.5|18019.5|0
1710891600000|2024-03-19 23:40:00|18033.1|18020.1|18032.9|18019.9|18033.5|18020.5|18031.6|18018.6|0
1710891900000|2024-03-19 23:45:00|18032.8|18019.8|18031.4|18018.4|18034.6|18021.6|18029.1|18016.1|0
1710892200000|2024-03-19 23:50:00|18031.3|18018.3|18030.4|18017.4|18031.5|18018.5|18027|18014|0
1710892500000|2024-03-19 23:55:00|18030.3|18017.3|18025.6|18012.6|18030.3|18017.3|18025.4|18012.4|0
1710892800000|2024-03-20 00:00:00|18025.5|18012.5|18018.3|18005.3|18025.6|18012.6|18016.5|18003.5|0
1710893100000|2024-03-20 00:05:00|18017.6|18004.6|18013.4|18000.4|18017.6|18004.6|18012.6|17999.6|0
1710893400000|2024-03-20 00:10:00|18013.5|18000.5|18018.9|18005.9|18019|18006|18012.4|17999.4|0
1710893700000|2024-03-20 00:15:00|18019|18006|18016|18003|18019.6|18006.6|18015.6|18002.6|0
1710894000000|2024-03-20 00:20:00|18016.3|18003.3|18009.8|17996.8|18018.5|18005.5|18008.9|17995.9|0
1710894300000|2024-03-20 00:25:00|18009.6|17996.6|18011.5|17998.5|18012.8|17999.8|18004.1|17991.1|0
1710894600000|2024-03-20 00:30:00|18011.4|17998.4|18013.3|18000.3|18014.8|18001.8|18011.4|17998.4|0
1710894900000|2024-03-20 00:35:00|18013.2|18000.2|18017.2|18004.2|18017.8|18004.8|18011.1|17998.1|0
1710895200000|2024-03-20 00:40:00|18017.3|18004.3|18017.1|18004.1|18017.9|18004.9|18016.1|18003.1|0
1710895500000|2024-03-20 00:45:00|18017.2|18004.2|18013.8|18000.8|18017.3|18004.3|18013.1|18000.1|0
1710895800000|2024-03-20 00:50:00|18013.9|18000.9|18013.4|18000.4|18015.1|18002.1|18010.7|17997.7|0
1710896100000|2024-03-20 00:55:00|18013.8|18000.8|18011.3|17998.3|18015.3|18002.3|18010.7|17997.7|0
1710896400000|2024-03-20 01:00:00|18011.4|17998.4|18013.1|18000.1|18013.4|18000.4|18010.8|17997.8|0
1710896700000|2024-03-20 01:05:00|18012.9|17999.9|18010.1|17997.1|18014.8|18001.8|18009.8|17996.8|0
1710897000000|2024-03-20 01:10:00|18010.7|17997.7|18004.4|17991.4|18010.7|17997.7|18003.4|17990.4|0
1710897300000|2024-03-20 01:15:00|18004.6|17991.6|18005.3|17992.3|18006.8|17993.8|17999.8|17986.8|0
1710897600000|2024-03-20 01:20:00|18005.4|17992.4|18005.6|17992.6|18008.4|17995.4|18003.8|17990.8|0
1710897900000|2024-03-20 01:25:00|18005.4|17992.4|18006.4|17993.4|18007.6|17994.6|18003.7|17990.7|0
1710898200000|2024-03-20 01:30:00|18006.3|17993.3|17997.9|17984.9|18007.1|17994.1|17997.8|17984.8|0
1710898500000|2024-03-20 01:35:00|17998.1|17985.1|17996.6|17983.6|17999.3|17986.3|17995.3|17982.3|0
1710898800000|2024-03-20 01:40:00|17996.7|17983.7|17995.8|17982.8|17997.7|17984.7|17994.1|17981.1|0
1710899100000|2024-03-20 01:45:00|17995.7|17982.7|17995.8|17982.8|17995.9|17982.9|17987.6|17974.6|0
1710899400000|2024-03-20 01:50:00|17995.9|17982.9|17997.1|17984.1|17998.1|17985.1|17993.4|17980.4|0
1710899700000|2024-03-20 01:55:00|17997.2|17984.2|17992.8|17979.8|17997.9|17984.9|17992.3|17979.3|0
1710900000000|2024-03-20 02:00:00|17992.6|17979.6|17994.4|17981.4|17994.7|17981.7|17989.1|17976.1|0
1710900300000|2024-03-20 02:05:00|17994.6|17981.6|17997.8|17984.8|17998.4|17985.4|17994.1|17981.1|0
1710900600000|2024-03-20 02:10:00|17997.7|17984.7|18000.6|17987.6|18002.4|17989.4|17996.6|17983.6|0
1710900900000|2024-03-20 02:15:00|18000.7|17987.7|18003.4|17990.4|18004.6|17991.6|18000.2|17987.2|0
1710901200000|2024-03-20 02:20:00|18003.6|17990.6|18001.2|17988.2|18004.1|17991.1|17999.1|17986.1|0
1710901500000|2024-03-20 02:25:00|18001.3|17988.3|17997.2|17984.2|18001.6|17988.6|17996.7|17983.7|0
1710901800000|2024-03-20 02:30:00|17997.1|17984.1|17994.1|17981.1|17997.3|17984.3|17993.7|17980.7|0
1710902100000|2024-03-20 02:35:00|17993.9|17980.9|17999.6|17986.6|17999.6|17986.6|17993.9|17980.9|0
1710902400000|2024-03-20 02:40:00|17999.8|17986.8|18001.8|17988.8|18002.8|17989.8|17998.2|17985.2|0
1710902700000|2024-03-20 02:45:00|18002.3|17989.3|17999.3|17986.3|18002.3|17989.3|17999.3|17986.3|0
1710903000000|2024-03-20 02:50:00|17999.4|17986.4|18001.3|17988.3|18001.8|17988.8|17998.6|17985.6|0
1710903300000|2024-03-20 02:55:00|18001.4|17988.4|18007.1|17994.1|18007.8|17994.8|18001.4|17988.4|0
1710903600000|2024-03-20 03:00:00|18006.9|17993.9|18003.3|17990.3|18007.2|17994.2|18002.1|17989.1|0
1710903900000|2024-03-20 03:05:00|18003.4|17990.4|18004.1|17991.1|18004.2|17991.2|18001.6|17988.6|0
1710904200000|2024-03-20 03:10:00|18003.9|17990.9|18003.6|17990.6|18006.3|17993.3|18002.9|17989.9|0
1710904500000|2024-03-20 03:15:00|18003.4|17990.4|18004.7|17991.7|18004.9|17991.9|18000.1|17987.1|0
1710904800000|2024-03-20 03:20:00|18004.8|17991.8|18007.1|17994.1|18008.7|17995.7|18003.9|17990.9|0
1710905100000|2024-03-20 03:25:00|18006.9|17993.9|18007.8|17994.8|18008.6|17995.6|18006.2|17993.2|0
1710905400000|2024-03-20 03:30:00|18007.9|17994.9|18008.3|17995.3|18008.9|17995.9|18006.8|17993.8|0
1710905700000|2024-03-20 03:35:00|18008.4|17995.4|18005.6|17992.6|18008.7|17995.7|18003.9|17990.9|0
1710906000000|2024-03-20 03:40:00|18005.4|17992.4|18003.9|17990.9|18005.7|17992.7|18003.9|17990.9|0
1710906300000|2024-03-20 03:45:00|18004.1|17991.1|18005.3|17992.3|18005.6|17992.6|18003.6|17990.6|0
1710906600000|2024-03-20 03:50:00|18005.4|17992.4|18007.2|17994.2|18007.3|17994.3|18005.3|17992.3|0
1710906900000|2024-03-20 03:55:00|18007.3|17994.3|18006.1|17993.1|18007.3|17994.3|18004.3|17991.3|0
1710907200000|2024-03-20 04:00:00|18005.9|17992.9|18003.1|17990.1|18005.9|17992.9|18001.2|17988.2|0
1710907500000|2024-03-20 04:05:00|18002.9|17989.9|18000.8|17987.8|18002.9|17989.9|17999.7|17986.7|0
1710907800000|2024-03-20 04:10:00|18000.7|17987.7|18003.4|17990.4|18003.6|17990.6|18000.4|17987.4|0
1710908100000|2024-03-20 04:15:00|18003.6|17990.6|18005.3|17992.3|18006.1|17993.1|18003.3|17990.3|0
1710908400000|2024-03-20 04:20:00|18005.2|17992.2|18004.6|17991.6|18006.1|17993.1|18003.9|17990.9|0
1710908700000|2024-03-20 04:25:00|18004.4|17991.4|18008.2|17995.2|18008.8|17995.8|18004.3|17991.3|0
1710909000000|2024-03-20 04:30:00|18008.4|17995.4|18010.1|17997.1|18011.2|17998.2|18006.7|17993.7|0
1710909300000|2024-03-20 04:35:00|18010.6|17997.6|18009.1|17996.1|18012.6|17999.6|18008.4|17995.4|0
1710909600000|2024-03-20 04:40:00|18009.2|17996.2|18008.9|17995.9|18011.2|17998.2|18008.7|17995.7|0
1710909900000|2024-03-20 04:45:00|18008.8|17995.8|18003.6|17990.6|18009.1|17996.1|18003.1|17990.1|0
1710910200000|2024-03-20 04:50:00|18003.7|17990.7|18002.3|17989.3|18005.3|17992.3|18000.9|17987.9|0
1710910500000|2024-03-20 04:55:00|18002.1|17989.1|17996.7|17983.7|18002.1|17989.1|17996.3|17983.3|0
1710910800000|2024-03-20 05:00:00|17996.3|17983.3|17995.7|17982.7|17997.2|17984.2|17994.1|17981.1|0
1710911100000|2024-03-20 05:05:00|17995.6|17982.6|17999.1|17986.1|17999.7|17986.7|17995.6|17982.6|0
1710911400000|2024-03-20 05:10:00|17998.7|17985.7|18000.3|17987.3|18000.8|17987.8|17996.9|17983.9|0
1710911700000|2024-03-20 05:15:00|17999.9|17986.9|18000.2|17987.2|18000.8|17987.8|17998.7|17985.7|0
1710912000000|2024-03-20 05:20:00|18000.1|17987.1|17998.8|17985.8|18001.6|17988.6|17998.3|17985.3|0
1710912300000|2024-03-20 05:25:00|17998.9|17985.9|17998.9|17985.9|18000.4|17987.4|17998.4|17985.4|0
1710912600000|2024-03-20 05:30:00|17998.8|17985.8|17998.7|17985.7|18000.2|17987.2|17997.2|17984.2|0
1710912900000|2024-03-20 05:35:00|17998.8|17985.8|18009.1|17996.1|18009.3|17996.3|17998.1|17985.1|0
1710913200000|2024-03-20 05:40:00|18008.9|17995.9|18010.2|17997.2|18010.6|17997.6|18005.9|17992.9|0
1710913500000|2024-03-20 05:45:00|18010.6|17997.6|18008.4|17995.4|18011.2|17998.2|18007.7|17994.7|0
1710913800000|2024-03-20 05:50:00|18008.6|17995.6|18006.7|17993.7|18009.6|17996.6|18006.6|17993.6|0
1710914100000|2024-03-20 05:55:00|18006.6|17993.6|18006.8|17993.8|18007.9|17994.9|18006.6|17993.6|0
1710914400000|2024-03-20 06:00:00|18006.9|17993.9|18004.6|17991.6|18008.2|17995.2|18004.4|17991.4|0
1710914700000|2024-03-20 06:05:00|18004.4|17991.4|18002.9|17989.9|18006.9|17993.9|18000.7|17987.7|0
1710915000000|2024-03-20 06:10:00|18002.6|17989.6|18010.7|17997.7|18010.7|17997.7|18001.2|17988.2|0
1710915300000|2024-03-20 06:15:00|18011.2|17998.2|18010.1|17997.1|18011.9|17998.9|18009.2|17996.2|0
1710915600000|2024-03-20 06:20:00|18010.2|17997.2|18016.8|18003.8|18019.4|18006.4|18009.2|17996.2|0
1710915900000|2024-03-20 06:25:00|18016.6|18003.6|18009.6|17996.6|18017.9|18004.9|18008.4|17995.4|0
1710916200000|2024-03-20 06:30:00|18009.3|17996.3|18009.2|17996.2|18009.4|17996.4|18006.1|17993.1|0
1710916500000|2024-03-20 06:35:00|18009.3|17996.3|18009.8|17996.8|18010.6|17997.6|18005.8|17992.8|0
1710916800000|2024-03-20 06:40:00|18009.7|17996.7|18009.9|17996.9|18011.2|17998.2|18008.7|17995.7|0
1710917100000|2024-03-20 06:45:00|18009.8|17996.8|18010.1|17997.1|18012.7|17999.7|18009.8|17996.8|0
1710917400000|2024-03-20 06:50:00|18010.9|17997.9|18013.1|18000.1|18015.4|18002.4|18010.7|17997.7|0
1710917700000|2024-03-20 06:55:00|18013.2|18000.2|18014.3|18001.3|18014.8|18001.8|18011.4|17998.4|0
1710918000000|2024-03-20 07:00:00|18014.4|18001.4|18019.6|18006.6|18022.7|18009.7|18013.2|18000.2|0
1710918300000|2024-03-20 07:05:00|18020.1|18007.1|18029.6|18016.6|18030.8|18017.8|18019.2|18006.2|0
1710918600000|2024-03-20 07:10:00|18028.8|18015.8|18034.6|18021.6|18038.2|18025.2|18028.7|18015.7|0
1710918900000|2024-03-20 07:15:00|18035.1|18022.1|18028.8|18015.8|18035.9|18022.9|18028.4|18015.4|0
1710919200000|2024-03-20 07:20:00|18028.7|18015.7|18029.6|18016.6|18034.3|18021.3|18028.2|18015.2|0
1710919500000|2024-03-20 07:25:00|18029.3|18016.3|18031.6|18018.6|18034.2|18021.2|18029.3|18016.3|0
1710919800000|2024-03-20 07:30:00|18031.4|18018.4|18032.9|18019.9|18037.7|18024.7|18031.4|18018.4|0
1710920100000|2024-03-20 07:35:00|18033.1|18020.1|18028.4|18015.4|18034.1|18021.1|18028.2|18015.2|0
1710920400000|2024-03-20 07:40:00|18028.3|18015.3|18031.6|18018.6|18033.3|18020.3|18025.3|18012.3|0
1710920700000|2024-03-20 07:45:00|18031.4|18018.4|18029.9|18016.9|18035.6|18022.6|18029.7|18016.7|0
1710921000000|2024-03-20 07:50:00|18030.1|18017.1|18026.8|18013.8|18031.9|18018.9|18025.9|18012.9|0
1710921300000|2024-03-20 07:55:00|18026.9|18013.9|18020.9|18007.9|18027.7|18014.7|18020.2|18007.2|0
1710921600000|2024-03-20 08:00:00|18020.2|18007.2|18022.8|18009.8|18026.4|18013.4|18012.9|17999.9|0
1710921900000|2024-03-20 08:05:00|18023.6|18010.6|18021.6|18008.6|18028.6|18015.6|18019.6|18006.6|0
1710922200000|2024-03-20 08:10:00|18022.3|18009.3|18029.9|18016.9|18030.4|18017.4|18021.3|18008.3|0
1710922500000|2024-03-20 08:15:00|18030.8|18017.8|18021.9|18008.9|18038.3|18025.3|18021.9|18008.9|0
1710922800000|2024-03-20 08:20:00|18023.1|18010.1|18019.2|18006.2|18025.8|18012.8|18016.8|18003.8|0
1710923100000|2024-03-20 08:25:00|18018.3|18005.3|18016.4|18003.4|18021.9|18008.9|18012.4|17999.4|0
1710923400000|2024-03-20 08:30:00|18016.3|18003.3|18026.4|18013.4|18026.4|18013.4|18015.3|18002.3|0
1710923700000|2024-03-20 08:35:00|18026.2|18013.2|18010.7|17997.7|18026.3|18013.3|18009.6|17996.6|0
1710924000000|2024-03-20 08:40:00|18010.6|17997.6|18007.7|17994.7|18010.6|17997.6|18001.8|17988.8|0
1710924300000|2024-03-20 08:45:00|18007.4|17994.4|18006.2|17993.2|18009.3|17996.3|18003.6|17990.6|0
1710924600000|2024-03-20 08:50:00|18005.3|17992.3|18002.4|17989.4|18005.7|17992.7|17994.3|17981.3|0
1710924900000|2024-03-20 08:55:00|18002.6|17989.6|18004.2|17991.2|18011.1|17998.1|18002.6|17989.6|0
1710925200000|2024-03-20 09:00:00|18003.6|17990.6|18001.4|17988.4|18010.2|17997.2|17996.4|17983.4|0
1710925500000|2024-03-20 09:05:00|18001.2|17988.2|17997.2|17984.2|18002.3|17989.3|17996.1|17983.1|0
1710925800000|2024-03-20 09:10:00|17997.1|17984.1|18010.1|17997.1|18010.1|17997.1|17996.9|17983.9|0
1710926100000|2024-03-20 09:15:00|18009.9|17996.9|18016.3|18003.3|18017.4|18004.4|18009.1|17996.1|0
1710926400000|2024-03-20 09:20:00|18016.2|18003.2|18017.1|18004.1|18020.1|18007.1|18014.9|18001.9|0
1710926700000|2024-03-20 09:25:00|18017.2|18004.2|18019.7|18006.7|18022.3|18009.3|18016.2|18003.2|0
1710927000000|2024-03-20 09:30:00|18019.6|18006.6|18025.4|18012.4|18026.6|18013.6|18017.3|18004.3|0
1710927300000|2024-03-20 09:35:00|18025.3|18012.3|18024.9|18011.9|18027.3|18014.3|18021.9|18008.9|0
1710927600000|2024-03-20 09:40:00|18025.2|18012.2|18018.4|18005.4|18028.7|18015.7|18018.4|18005.4|0
1710927900000|2024-03-20 09:45:00|18018.6|18005.6|18021.4|18008.4|18024.3|18011.3|18017.3|18004.3|0
1710928200000|2024-03-20 09:50:00|18021.6|18008.6|18022.3|18009.3|18023.1|18010.1|18016.6|18003.6|0
1710928500000|2024-03-20 09:55:00|18022.4|18009.4|18031.9|18018.9|18032.3|18019.3|18021.1|18008.1|0
1710928800000|2024-03-20 10:00:00|18032.6|18019.6|18028.7|18015.7|18033.4|18020.4|18024.3|18011.3|0
1710929100000|2024-03-20 10:05:00|18028.8|18015.8|18031.4|18018.4|18034.1|18021.1|18028.7|18015.7|0
1710929400000|2024-03-20 10:10:00|18031.6|18018.6|18035.8|18022.8|18037.1|18024.1|18031.4|18018.4|0
1710929700000|2024-03-20 10:15:00|18035.6|18022.6|18031.7|18018.7|18035.9|18022.9|18028.8|18015.8|0
1710930000000|2024-03-20 10:20:00|18031.6|18018.6|18024.6|18011.6|18034.7|18021.7|18024.2|18011.2|0
1710930300000|2024-03-20 10:25:00|18024.4|18011.4|18021.1|18008.1|18025.9|18012.9|18017.7|18004.7|0
1710930600000|2024-03-20 10:30:00|18020.8|18007.8|18045.8|18032.8|18052.2|18039.2|18020.2|18007.2|0
1710930900000|2024-03-20 10:35:00|18045.7|18032.7|18040.9|18027.9|18051.8|18038.8|18035.8|18022.8|0
1710931200000|2024-03-20 10:40:00|18041.4|18028.4|18045.9|18032.9|18048.9|18035.9|18041.3|18028.3|0
1710931500000|2024-03-20 10:45:00|18046.6|18033.6|18040.1|18027.1|18047.1|18034.1|18038.6|18025.6|0
1710931800000|2024-03-20 10:50:00|18040.2|18027.2|18044.1|18031.1|18044.6|18031.6|18037.7|18024.7|0
1710932100000|2024-03-20 10:55:00|18043.7|18030.7|18048.4|18035.4|18053.1|18040.1|18043.7|18030.7|0
1710932400000|2024-03-20 11:00:00|18046.9|18033.9|18059.3|18046.3|18059.3|18046.3|18044.4|18031.4|0
1710932700000|2024-03-20 11:05:00|18060.2|18047.2|18068.8|18055.8|18068.8|18055.8|18054.6|18041.6|0
1710933000000|2024-03-20 11:10:00|18069.1|18056.1|18074.6|18061.6|18074.9|18061.9|18063.6|18050.6|0
1710933300000|2024-03-20 11:15:00|18074.7|18061.7|18076.1|18063.1|18077.2|18064.2|18070.1|18057.1|0
1710933600000|2024-03-20 11:20:00|18077.8|18064.8|18065.8|18052.8|18077.8|18064.8|18065.7|18052.7|0
1710933900000|2024-03-20 11:25:00|18066.1|18053.1|18077.4|18064.4|18079.9|18066.9|18065.2|18052.2|0
1710934200000|2024-03-20 11:30:00|18078.6|18065.6|18073.3|18060.3|18078.7|18065.7|18071.7|18058.7|0
1710934500000|2024-03-20 11:35:00|18073.7|18060.7|18079.9|18066.9|18083.3|18070.3|18070.9|18057.9|0
1710934800000|2024-03-20 11:40:00|18080.1|18067.1|18083.1|18070.1|18086.6|18073.6|18076.8|18063.8|0
1710935100000|2024-03-20 11:45:00|18082.8|18069.8|18087.1|18074.1|18087.2|18074.2|18081.3|18068.3|0
1710935400000|2024-03-20 11:50:00|18086.9|18073.9|18085.6|18072.6|18090.7|18077.7|18084.1|18071.1|0
1710935700000|2024-03-20 11:55:00|18085.7|18072.7|18082.7|18069.7|18085.7|18072.7|18082.2|18069.2|0
1710936000000|2024-03-20 12:00:00|18084.1|18071.1|18079.1|18066.1|18086.8|18073.8|18079.1|18066.1|0
1710936300000|2024-03-20 12:05:00|18078.3|18065.3|18071.2|18058.2|18080.1|18067.1|18069.3|18056.3|0
1710936600000|2024-03-20 12:10:00|18071.4|18058.4|18062.4|18049.4|18075.4|18062.4|18062.1|18049.1|0
1710936900000|2024-03-20 12:15:00|18061.1|18048.1|18054.9|18041.9|18061.3|18048.3|18054.9|18041.9|0
1710937200000|2024-03-20 12:20:00|18056.2|18043.2|18058.9|18045.9|18061.4|18048.4|18050.6|18037.6|0
1710937500000|2024-03-20 12:25:00|18058.2|18045.2|18068.2|18055.2|18072.7|18059.7|18058.2|18045.2|0
1710937800000|2024-03-20 12:30:00|18067.1|18054.1|18069.9|18056.9|18072.4|18059.4|18065.4|18052.4|0
1710938100000|2024-03-20 12:35:00|18070.1|18057.1|18061.2|18048.2|18075.2|18062.2|18060.8|18047.8|0
1710938400000|2024-03-20 12:40:00|18061.6|18048.6|18050.3|18037.3|18061.6|18048.6|18043.1|18030.1|0
1710938700000|2024-03-20 12:45:00|18050.6|18037.6|18055.4|18042.4|18055.4|18042.4|18044.7|18031.7|0
1710939000000|2024-03-20 12:50:00|18055.6|18042.6|18059.6|18046.6|18059.6|18046.6|18050.4|18037.4|0
1710939300000|2024-03-20 12:55:00|18060.1|18047.1|18058.2|18045.2|18062.4|18049.4|18054.6|18041.6|0
1710939600000|2024-03-20 13:00:00|18058.8|18045.8|18052.6|18039.6|18060.1|18047.1|18049.3|18036.3|0
1710939900000|2024-03-20 13:05:00|18052.7|18039.7|18061.7|18048.7|18062.8|18049.8|18051.7|18038.7|0
1710940200000|2024-03-20 13:10:00|18061.8|18048.8|18052.8|18039.8|18062.1|18049.1|18051.1|18038.1|0
1710940500000|2024-03-20 13:15:00|18052.7|18039.7|18065.8|18052.8|18066.1|18053.1|18051.1|18038.1|0
1710940800000|2024-03-20 13:20:00|18066.1|18053.1|18064.8|18051.8|18068.8|18055.8|18061.7|18048.7|0
1710941100000|2024-03-20 13:25:00|18064.6|18051.6|18077.8|18064.8|18077.8|18064.8|18064.6|18051.6|0
1710941400000|2024-03-20 13:30:00|18080.1|18067.1|18064.1|18051.1|18093.3|18080.3|18062.6|18049.6|0
1710941700000|2024-03-20 13:35:00|18065.8|18052.8|18033.9|18020.9|18066.3|18053.3|18032.6|18019.6|0
1710942000000|2024-03-20 13:40:00|18033.1|18020.1|18014.9|18001.9|18044.6|18031.6|18009.3|17996.3|0
1710942300000|2024-03-20 13:45:00|18012.8|17999.8|18015.4|18002.4|18026.1|18013.1|18007.1|17994.1|0
1710942600000|2024-03-20 13:50:00|18017.2|18004.2|18027.3|18014.3|18027.3|18014.3|18011.3|17998.3|0
1710942900000|2024-03-20 13:55:00|18028.3|18015.3|18023.3|18010.3|18036.3|18023.3|18020.8|18007.8|0
1710943200000|2024-03-20 14:00:00|18024.1|18011.1|18025.8|18012.8|18035.7|18022.7|18015.7|18002.7|0
1710943500000|2024-03-20 14:05:00|18024.7|18011.7|18031.7|18018.7|18036.6|18023.6|18023.3|18010.3|0
1710943800000|2024-03-20 14:10:00|18031.6|18018.6|18027.8|18014.8|18034.1|18021.1|18017.1|18004.1|0
1710944100000|2024-03-20 14:15:00|18028.8|18015.8|18027.3|18014.3|18037.3|18024.3|18026.1|18013.1|0
1710944400000|2024-03-20 14:20:00|18027.5|18014.5|18050.6|18037.6|18050.6|18037.6|18022.1|18009.1|0
1710944700000|2024-03-20 14:25:00|18049.6|18036.6|18061.2|18048.2|18068.6|18055.6|18043.7|18030.7|0
1710945000000|2024-03-20 14:30:00|18061.7|18048.7|18049.1|18036.1|18067.4|18054.4|18048.7|18035.7|0
1710945300000|2024-03-20 14:35:00|18048.7|18035.7|18031.1|18018.1|18049.5|18036.5|18020.6|18007.6|0
1710945600000|2024-03-20 14:40:00|18030.2|18017.2|18025.1|18012.1|18034.5|18021.5|18021.5|18008.5|0
1710945900000|2024-03-20 14:45:00|18023.9|18010.9|18015.9|18002.9|18031.4|18018.4|18013.9|18000.9|0
1710946200000|2024-03-20 14:50:00|18016.6|18003.6|18025.9|18012.9|18032.2|18019.2|18016.6|18003.6|0
1710946500000|2024-03-20 14:55:00|18026.6|18013.6|18026.7|18013.7|18033.6|18020.6|18023.1|18010.1|0
1710946800000|2024-03-20 15:00:00|18027|18014|18043|18030|18043.5|18030.5|18022.4|18009.4|0
1710947100000|2024-03-20 15:05:00|18043.1|18030.1|18042.9|18029.9|18048.4|18035.4|18037.7|18024.7|0
1710947400000|2024-03-20 15:10:00|18043|18030|18047.9|18034.9|18053.1|18040.1|18041.4|18028.4|0
1710947700000|2024-03-20 15:15:00|18047.6|18034.6|18047.2|18034.2|18050.9|18037.9|18039.7|18026.7|0
1710948000000|2024-03-20 15:20:00|18048.4|18035.4|18053.9|18040.9|18057.9|18044.9|18044.4|18031.4|0
1710948300000|2024-03-20 15:25:00|18054.4|18041.4|18049.6|18036.6|18057.4|18044.4|18046.9|18033.9|0
1710948600000|2024-03-20 15:30:00|18050.1|18037.1|18042.9|18029.9|18059.5|18046.5|18037.9|18024.9|0
1710948900000|2024-03-20 15:35:00|18043|18030|18037.2|18024.2|18047.6|18034.6|18032.6|18019.6|0
1710949200000|2024-03-20 15:40:00|18036.2|18023.2|18035.3|18022.3|18042.7|18029.7|18032.7|18019.7|0
1710949500000|2024-03-20 15:45:00|18034|18021|18026.7|18013.7|18034|18021|18019.8|18006.8|0
1710949800000|2024-03-20 15:50:00|18025.8|18012.8|18042.3|18029.3|18044.5|18031.5|18025.8|18012.8|0
1710950100000|2024-03-20 15:55:00|18041.9|18028.9|18043.3|18030.3|18048.8|18035.8|18040.5|18027.5|0
1710950400000|2024-03-20 16:00:00|18042.8|18029.8|18041.3|18028.3|18043.8|18030.8|18035.5|18022.5|0
1710950700000|2024-03-20 16:05:00|18041|18028|18037|18024|18043.3|18030.3|18030|18017|0
1710951000000|2024-03-20 16:10:00|18037.9|18024.9|18021.2|18008.2|18041.3|18028.3|18020.8|18007.8|0
1710951300000|2024-03-20 16:15:00|18021.5|18008.5|18030.2|18017.2|18032.9|18019.9|18017.8|18004.8|0
1710951600000|2024-03-20 16:20:00|18029.9|18016.9|18037.3|18024.3|18040.4|18027.4|18021.3|18008.3|0
1710951900000|2024-03-20 16:25:00|18037.7|18024.7|18044.4|18031.4|18050.5|18037.5|18037.3|18024.3|0
1710952200000|2024-03-20 16:30:00|18043.5|18030.5|18031.8|18018.8|18044.8|18031.8|18021.3|18008.3|0
1710952500000|2024-03-20 16:35:00|18032.4|18019.4|18045.5|18032.5|18047.5|18034.5|18032|18019|0
1710952800000|2024-03-20 16:40:00|18045.8|18032.8|18045|18032|18049.9|18036.9|18044.5|18031.5|0
1710953100000|2024-03-20 16:45:00|18046|18033|18045.2|18032.2|18047.8|18034.8|18040.3|18027.3|0
1710953400000|2024-03-20 16:50:00|18044.5|18031.5|18049.3|18036.3|18049.5|18036.5|18039.4|18026.4|0
1710953700000|2024-03-20 16:55:00|18048.9|18035.9|18054.4|18041.4|18054.4|18041.4|18044.8|18031.8|0
1710954000000|2024-03-20 17:00:00|18054.3|18041.3|18045.5|18032.5|18055.7|18042.7|18041|18028|0
1710954300000|2024-03-20 17:05:00|18045.7|18032.7|18039|18026|18049.7|18036.7|18037.5|18024.5|0
1710954600000|2024-03-20 17:10:00|18038.8|18025.8|18021.8|18008.8|18040.2|18027.2|18020.5|18007.5|0
1710954900000|2024-03-20 17:15:00|18021.5|18008.5|18028.1|18015.1|18031.6|18018.6|18017|18004|0
1710955200000|2024-03-20 17:20:00|18030.6|18017.6|18025.7|18012.7|18030.7|18017.7|18023.2|18010.2|0
1710955500000|2024-03-20 17:25:00|18025.6|18012.6|18024.2|18011.2|18033|18020|18022.5|18009.5|0
1710955800000|2024-03-20 17:30:00|18022.7|18009.7|18031.2|18018.2|18034.5|18021.5|18020.5|18007.5|0
1710956100000|2024-03-20 17:35:00|18031|18018|18018|18005|18033|18020|18017.6|18004.6|0
1710956400000|2024-03-20 17:40:00|18018.2|18005.2|18014.3|18001.3|18019.7|18006.7|18008.6|17995.6|0
1710956700000|2024-03-20 17:45:00|18014.7|18001.7|18024.3|18011.3|18025.2|18012.2|18006.8|17993.8|0
1710957000000|2024-03-20 17:50:00|18024.7|18011.7|18033.5|18020.5|18033.6|18020.6|18024.7|18011.7|0
1710957300000|2024-03-20 17:55:00|18033|18020|18033.4|18020.4|18037|18024|18026.8|18013.8|0
1710957600000|2024-03-20 18:00:00|18035|18022|18123.1|18110.1|18131.1|18118.1|18035|18022|0
1710957900000|2024-03-20 18:05:00|18123.8|18110.8|18094.4|18081.4|18164|18151|18085.4|18072.4|0
1710958200000|2024-03-20 18:10:00|18096.5|18083.5|18111.4|18098.4|18134.9|18121.9|18096.5|18083.5|0
1710958500000|2024-03-20 18:15:00|18111.5|18098.5|18082.8|18069.8|18111.5|18098.5|18076.8|18063.8|0
1710958800000|2024-03-20 18:20:00|18082.6|18069.6|18106.2|18093.2|18115.3|18102.3|18077.8|18064.8|0
1710959100000|2024-03-20 18:25:00|18105.6|18092.6|18132|18119|18134.5|18121.5|18096.8|18083.8|0
1710959400000|2024-03-20 18:30:00|18134.1|18121.1|18059.7|18046.7|18150.6|18137.6|18057.5|18044.5|0
1710959700000|2024-03-20 18:35:00|18058.7|18045.7|18124.7|18111.7|18139.6|18126.6|18049|18036|0
1710960000000|2024-03-20 18:40:00|18126.7|18113.7|18147|18134|18162.1|18149.1|18105.3|18092.3|0
1710960300000|2024-03-20 18:45:00|18155.7|18142.7|18205.2|18192.2|18207.1|18194.1|18155.7|18142.7|0
1710960600000|2024-03-20 18:50:00|18204.6|18191.6|18198.6|18185.6|18211.6|18198.6|18167|18154|0
1710960900000|2024-03-20 18:55:00|18199.6|18186.6|18177.6|18164.6|18213.5|18200.5|18172.1|18159.1|0
1710961200000|2024-03-20 19:00:00|18181.3|18168.3|18191|18178|18209.1|18196.1|18175.5|18162.5|0
1710961500000|2024-03-20 19:05:00|18193.1|18180.1|18215.6|18202.6|18231|18218|18193.1|18180.1|0
1710961800000|2024-03-20 19:10:00|18214.7|18201.7|18191.2|18178.2|18229.3|18216.3|18187|18174|0
1710962100000|2024-03-20 19:15:00|18191.3|18178.3|18242.6|18229.6|18245.2|18232.2|18189|18176|0
1710962400000|2024-03-20 19:20:00|18243.8|18230.8|18236.3|18223.3|18246.6|18233.6|18218.6|18205.6|0
1710962700000|2024-03-20 19:25:00|18236.6|18223.6|18246.8|18233.8|18252|18239|18223.1|18210.1|0
1710963000000|2024-03-20 19:30:00|18247.1|18234.1|18254.1|18241.1|18258.5|18245.5|18243.8|18230.8|0
1710963300000|2024-03-20 19:35:00|18253.6|18240.6|18241.3|18228.3|18253.6|18240.6|18231.1|18218.1|0
1710963600000|2024-03-20 19:40:00|18239.3|18226.3|18209.8|18196.8|18241.3|18228.3|18209.8|18196.8|0
1710963900000|2024-03-20 19:45:00|18211.3|18198.3|18205.6|18192.6|18225.5|18212.5|18204.5|18191.5|0
1710964200000|2024-03-20 19:50:00|18207.3|18194.3|18215.5|18202.5|18233.8|18220.8|18199.3|18186.3|0
1710964500000|2024-03-20 19:55:00|18224.5|18211.5|18243|18230|18243|18230|18222.9|18209.9|0
1710964800000|2024-03-20 20:00:00|18244.1|18231.1|18278|18265|18285.5|18272.5|18230.3|18217.3|0
1710965100000|2024-03-20 20:05:00|18278.3|18265.3|18290|18277|18291.5|18278.5|18271.6|18258.6|0
1710965400000|2024-03-20 20:10:00|18289.3|18276.3|18292|18279|18300.1|18287.1|18286.9|18273.9|0
1710965700000|2024-03-20 20:15:00|18291.5|18278.5|18289.3|18276.3|18294.9|18281.9|18285.3|18272.3|0
1710966000000|2024-03-20 20:20:00|18288.8|18275.8|18296.3|18283.3|18297.8|18284.8|18287.3|18274.3|0
1710966300000|2024-03-20 20:25:00|18296.6|18283.6|18292.9|18279.9|18297.6|18284.6|18289.1|18276.1|0
1710966600000|2024-03-20 20:30:00|18292.1|18279.1|18301.1|18288.1|18304.4|18291.4|18291.6|18278.6|0
1710966900000|2024-03-20 20:35:00|18300.9|18287.9|18297.9|18284.9|18301.5|18288.5|18296.6|18283.6|0
1710967200000|2024-03-20 20:40:00|18297.8|18284.8|18299.3|18286.3|18300.5|18287.5|18294.5|18281.5|0
1710967500000|2024-03-20 20:45:00|18298.9|18285.9|18298.6|18285.6|18300.6|18287.6|18293.9|18280.9|0
1710967800000|2024-03-20 20:50:00|18298.5|18285.5|18299.1|18286.1|18300.9|18287.9|18297.4|18284.4|0
1710968100000|2024-03-20 20:55:00|18298.6|18285.6|18300.5|18287.5|18302|18289|18295.9|18282.9|0
1710968400000|2024-03-20 21:00:00|18300.2|18287.2|18297.4|18284.4|18300.4|18287.4|18297.2|18284.2|0
1710968700000|2024-03-20 21:05:00|18297.2|18284.2|18295.1|18282.1|18297.4|18284.4|18294.1|18281.1|0
1710969000000|2024-03-20 21:10:00|18294.6|18281.6|18294.3|18281.3|18294.8|18281.8|18293.2|18280.2|0
1710969300000|2024-03-20 21:15:00|18294.2|18281.2|18295.3|18282.3|18295.4|18282.4|18293.4|18280.4|0
1710969600000|2024-03-20 21:20:00|18295.4|18282.4|18276.6|18263.6|18296.5|18283.5|18276.3|18263.3|0
1710969900000|2024-03-20 21:25:00|18276.9|18263.9|18279.3|18266.3|18283.2|18270.2|18276.8|18263.8|0
1710970200000|2024-03-20 21:30:00|18279.2|18266.2|18276.6|18263.6|18279.2|18266.2|18275|18262|0
1710970500000|2024-03-20 21:35:00|18276.3|18263.3|18276.7|18263.7|18277.8|18264.8|18275|18262|0
1710970800000|2024-03-20 21:40:00|18276.8|18263.8|18279.1|18266.1|18279.7|18266.7|18275.6|18262.6|0
1710971100000|2024-03-20 21:45:00|18279|18266|18280.7|18267.7|18282.4|18269.4|18277.8|18264.8|0
1710971400000|2024-03-20 21:50:00|18280.8|18267.8|18283.3|18270.3|18283.4|18270.4|18280.6|18267.6|0
1710971700000|2024-03-20 21:55:00|18283.2|18270.2|18287.1|18274.1|18288|18275|18283.2|18270.2|0
1710972000000|2024-03-20 22:00:00|18293.8|18280.8|18289.6|18276.6|18298|18285|18286.6|18273.6|0
1710972300000|2024-03-20 22:05:00|18289.9|18276.9|18297|18284|18304|18291|18289.8|18276.8|0
1710972600000|2024-03-20 22:10:00|18297.3|18284.3|18311.4|18298.4|18318|18305|18295.6|18282.6|0
1710972900000|2024-03-20 22:15:00|18312.1|18299.1|18306.1|18293.1|18315|18302|18305.5|18292.5|0
1710973200000|2024-03-20 22:20:00|18306.3|18293.3|18296.9|18283.9|18306.3|18293.3|18296.9|18283.9|0
1710973500000|2024-03-20 22:25:00|18296.8|18283.8|18302.4|18289.4|18302.6|18289.6|18296.8|18283.8|0
1710973800000|2024-03-20 22:30:00|18301.8|18288.8|18298.3|18285.3|18303|18290|18297.6|18284.6|0
1710974100000|2024-03-20 22:35:00|18298.4|18285.4|18305.4|18292.4|18307.6|18294.6|18297.6|18284.6|0
1710974400000|2024-03-20 22:40:00|18305.5|18292.5|18309.1|18296.1|18309.3|18296.3|18304.6|18291.6|0
1710974700000|2024-03-20 22:45:00|18309.3|18296.3|18311.3|18298.3|18311.3|18298.3|18308.1|18295.1|0
1710975000000|2024-03-20 22:50:00|18311.4|18298.4|18320|18307|18321.1|18308.1|18311.4|18298.4|0
1710975300000|2024-03-20 22:55:00|18320.9|18307.9|18318.3|18305.3|18321.9|18308.9|18315.1|18302.1|0
1710975600000|2024-03-20 23:00:00|18318.4|18305.4|18321.4|18308.4|18322.1|18309.1|18315.9|18302.9|0
1710975900000|2024-03-20 23:05:00|18321.6|18308.6|18329.4|18316.4|18329.5|18316.5|18317.8|18304.8|0
1710976200000|2024-03-20 23:10:00|18329.3|18316.3|18332.6|18319.6|18334.9|18321.9|18328.9|18315.9|0
1710976500000|2024-03-20 23:15:00|18332.3|18319.3|18334.5|18321.5|18336.8|18323.8|18330.8|18317.8|0
1710976800000|2024-03-20 23:20:00|18334.9|18321.9|18343.5|18330.5|18347.1|18334.1|18334.8|18321.8|0
1710977100000|2024-03-20 23:25:00|18344.1|18331.1|18341.1|18328.1|18348.1|18335.1|18339.9|18326.9|0
1710977400000|2024-03-20 23:30:00|18340.9|18327.9|18338.5|18325.5|18342.6|18329.6|18337.4|18324.4|0
1710977700000|2024-03-20 23:35:00|18338.8|18325.8|18338.4|18325.4|18341.4|18328.4|18334.4|18321.4|0
1710978000000|2024-03-20 23:40:00|18338.3|18325.3|18341.5|18328.5|18344.1|18331.1|18336.8|18323.8|0
1710978300000|2024-03-20 23:45:00|18341.4|18328.4|18334.6|18321.6|18341.4|18328.4|18334.1|18321.1|0
1710978600000|2024-03-20 23:50:00|18334.8|18321.8|18332.5|18319.5|18337.4|18324.4|18331.3|18318.3|0
1710978900000|2024-03-20 23:55:00|18332.9|18319.9|18338.3|18325.3|18338.5|18325.5|18331.4|18318.4|0
1710979200000|2024-03-21 00:00:00|18338.1|18325.1|18334.4|18321.4|18338.1|18325.1|18330.3|18317.3|0
1710979500000|2024-03-21 00:05:00|18334.5|18321.5|18333.4|18320.4|18338.3|18325.3|18332.5|18319.5|0
1710979800000|2024-03-21 00:10:00|18333.3|18320.3|18334.9|18321.9|18335|18322|18332|18319|0
1710980100000|2024-03-21 00:15:00|18335|18322|18332.4|18319.4|18335.9|18322.9|18331.3|18318.3|0
1710980400000|2024-03-21 00:20:00|18332.3|18319.3|18335.6|18322.6|18337|18324|18332.3|18319.3|0
1710980700000|2024-03-21 00:25:00|18335.5|18322.5|18331.8|18318.8|18335.8|18322.8|18330.3|18317.3|0
1710981000000|2024-03-21 00:30:00|18330.9|18317.9|18329.3|18316.3|18333.6|18320.6|18328.8|18315.8|0
1710981300000|2024-03-21 00:35:00|18329.5|18316.5|18331.8|18318.8|18335.7|18322.7|18326.5|18313.5|0
1710981600000|2024-03-21 00:40:00|18331.9|18318.9|18331.8|18318.8|18334.4|18321.4|18329.8|18316.8|0
1710981900000|2024-03-21 00:45:00|18331.9|18318.9|18330.8|18317.8|18333.6|18320.6|18329.8|18316.8|0
1710982200000|2024-03-21 00:50:00|18330.9|18317.9|18328.4|18315.4|18333.8|18320.8|18328|18315|0
1710982500000|2024-03-21 00:55:00|18328.6|18315.6|18327.4|18314.4|18332.8|18319.8|18327.1|18314.1|0
1710982800000|2024-03-21 01:00:00|18326.8|18313.8|18329.5|18316.5|18331.1|18318.1|18325.8|18312.8|0
1710983100000|2024-03-21 01:05:00|18329.4|18316.4|18335|18322|18335.5|18322.5|18327.3|18314.3|0
1710983400000|2024-03-21 01:10:00|18334.9|18321.9|18338.1|18325.1|18339.4|18326.4|18333.4|18320.4|0
1710983700000|2024-03-21 01:15:00|18338|18325|18336.5|18323.5|18340.3|18327.3|18335.8|18322.8|0
1710984000000|2024-03-21 01:20:00|18336.3|18323.3|18330.9|18317.9|18336.5|18323.5|18328.3|18315.3|0
1710984300000|2024-03-21 01:25:00|18330.8|18317.8|18330.9|18317.9|18331.8|18318.8|18329.1|18316.1|0
1710984600000|2024-03-21 01:30:00|18331|18318|18329.5|18316.5|18332.9|18319.9|18328.6|18315.6|0
1710984900000|2024-03-21 01:35:00|18329.1|18316.1|18329.5|18316.5|18331.1|18318.1|18327.8|18314.8|0
1710985200000|2024-03-21 01:40:00|18329.6|18316.6|18327.1|18314.1|18329.8|18316.8|18325.3|18312.3|0
1710985500000|2024-03-21 01:45:00|18326.8|18313.8|18332.1|18319.1|18332.8|18319.8|18325.4|18312.4|0
1710985800000|2024-03-21 01:50:00|18331.9|18318.9|18330.3|18317.3|18334.1|18321.1|18330|18317|0
1710986100000|2024-03-21 01:55:00|18330.1|18317.1|18336.8|18323.8|18337.3|18324.3|18329.9|18316.9|0
1710986400000|2024-03-21 02:00:00|18336.5|18323.5|18339|18326|18339.8|18326.8|18335|18322|0
1710986700000|2024-03-21 02:05:00|18339.1|18326.1|18336.6|18323.6|18339.6|18326.6|18335|18322|0
1710987000000|2024-03-21 02:10:00|18336.8|18323.8|18344.4|18331.4|18344.4|18331.4|18336.5|18323.5|0
1710987300000|2024-03-21 02:15:00|18344.3|18331.3|18345.6|18332.6|18346.3|18333.3|18342.1|18329.1|0
1710987600000|2024-03-21 02:20:00|18345.5|18332.5|18348.6|18335.6|18348.9|18335.9|18344.8|18331.8|0
1710987900000|2024-03-21 02:25:00|18348.5|18335.5|18351.1|18338.1|18351.3|18338.3|18346.8|18333.8|0
1710988200000|2024-03-21 02:30:00|18351.3|18338.3|18358.8|18345.8|18360.8|18347.8|18351.3|18338.3|0
1710988500000|2024-03-21 02:35:00|18358.6|18345.6|18357.8|18344.8|18358.6|18345.6|18356.6|18343.6|0
1710988800000|2024-03-21 02:40:00|18357.6|18344.6|18356.4|18343.4|18359|18346|18355.6|18342.6|0
1710989100000|2024-03-21 02:45:00|18357|18344|18354.9|18341.9|18357.1|18344.1|18352.6|18339.6|0
1710989400000|2024-03-21 02:50:00|18354.8|18341.8|18355.9|18342.9|18359.5|18346.5|18354.6|18341.6|0
1710989700000|2024-03-21 02:55:00|18355.8|18342.8|18354.9|18341.9|18356.6|18343.6|18354.1|18341.1|0
1710990000000|2024-03-21 03:00:00|18355|18342|18355.5|18342.5|18356.5|18343.5|18354|18341|0
1710990300000|2024-03-21 03:05:00|18355.4|18342.4|18359.3|18346.3|18359.3|18346.3|18354.1|18341.1|0
1710990600000|2024-03-21 03:10:00|18359.4|18346.4|18358.1|18345.1|18362.8|18349.8|18357.8|18344.8|0
1710990900000|2024-03-21 03:15:00|18358.3|18345.3|18355.6|18342.6|18358.6|18345.6|18354.1|18341.1|0
1710991200000|2024-03-21 03:20:00|18355.8|18342.8|18358.8|18345.8|18361|18348|18355.6|18342.6|0
1710991500000|2024-03-21 03:25:00|18358.6|18345.6|18356.6|18343.6|18359.3|18346.3|18355.9|18342.9|0
1710991800000|2024-03-21 03:30:00|18356.8|18343.8|18359.1|18346.1|18360|18347|18356|18343|0
1710992100000|2024-03-21 03:35:00|18359|18346|18354.8|18341.8|18360.6|18347.6|18354.6|18341.6|0
1710992400000|2024-03-21 03:40:00|18354.6|18341.6|18353.4|18340.4|18355|18342|18351|18338|0
1710992700000|2024-03-21 03:45:00|18353.5|18340.5|18354|18341|18355.4|18342.4|18351.9|18338.9|0
1710993000000|2024-03-21 03:50:00|18354.1|18341.1|18355.1|18342.1|18355.6|18342.6|18353.4|18340.4|0
1710993300000|2024-03-21 03:55:00|18355.3|18342.3|18358.6|18345.6|18359|18346|18355|18342|0
1710993600000|2024-03-21 04:00:00|18358.8|18345.8|18358.4|18345.4|18359.9|18346.9|18355.6|18342.6|0
1710993900000|2024-03-21 04:05:00|18358.5|18345.5|18357|18344|18358.8|18345.8|18355.9|18342.9|0
1710994200000|2024-03-21 04:10:00|18357.1|18344.1|18358.4|18345.4|18361.8|18348.8|18355.6|18342.6|0
1710994500000|2024-03-21 04:15:00|18358.8|18345.8|18361.3|18348.3|18361.5|18348.5|18357.4|18344.4|0
1710994800000|2024-03-21 04:20:00|18361.4|18348.4|18359.9|18346.9|18362.4|18349.4|18359|18346|0
1710995100000|2024-03-21 04:25:00|18360|18347|18361.5|18348.5|18361.5|18348.5|18359|18346|0
1710995400000|2024-03-21 04:30:00|18361.4|18348.4|18372|18359|18372.3|18359.3|18360.3|18347.3|0
1710995700000|2024-03-21 04:35:00|18371.9|18358.9|18366.6|18353.6|18372.8|18359.8|18366.6|18353.6|0
1710996000000|2024-03-21 04:40:00|18366.5|18353.5|18366.5|18353.5|18367.4|18354.4|18364|18351|0
1710996300000|2024-03-21 04:45:00|18366.3|18353.3|18368.8|18355.8|18370.1|18357.1|18365.9|18352.9|0
1710996600000|2024-03-21 04:50:00|18368.6|18355.6|18368.3|18355.3|18370.8|18357.8|18367.8|18354.8|0
1710996900000|2024-03-21 04:55:00|18368.1|18355.1|18367.8|18354.8|18370|18357|18364.6|18351.6|0
1710997200000|2024-03-21 05:00:00|18367.6|18354.6|18365.1|18352.1|18369|18356|18364.1|18351.1|0
1710997500000|2024-03-21 05:05:00|18365|18352|18370.4|18357.4|18371.5|18358.5|18364.5|18351.5|0
1710997800000|2024-03-21 05:10:00|18370.3|18357.3|18370.5|18357.5|18370.5|18357.5|18366.1|18353.1|0
1710998100000|2024-03-21 05:15:00|18369.9|18356.9|18369.5|18356.5|18371.3|18358.3|18367.9|18354.9|0
1710998400000|2024-03-21 05:20:00|18369.4|18356.4|18369.9|18356.9|18371.3|18358.3|18368.1|18355.1|0
1710998700000|2024-03-21 05:25:00|18369.8|18356.8|18366.3|18353.3|18369.8|18356.8|18366.3|18353.3|0
1710999000000|2024-03-21 05:30:00|18365.8|18352.8|18369.9|18356.9|18371.3|18358.3|18364.6|18351.6|0
1710999300000|2024-03-21 05:35:00|18369.8|18356.8|18374.4|18361.4|18375.5|18362.5|18369.5|18356.5|0
1710999600000|2024-03-21 05:40:00|18373.8|18360.8|18375.3|18362.3|18375.3|18362.3|18372.9|18359.9|0
1710999900000|2024-03-21 05:45:00|18374.8|18361.8|18374.8|18361.8|18379.3|18366.3|18373.1|18360.1|0
1711000200000|2024-03-21 05:50:00|18374.6|18361.6|18377.9|18364.9|18378|18365|18374.5|18361.5|0
1711000500000|2024-03-21 05:55:00|18378|18365|18377.3|18364.3|18381.1|18368.1|18375.1|18362.1|0
1711000800000|2024-03-21 06:00:00|18377.6|18364.6|18374.4|18361.4|18378.1|18365.1|18374.1|18361.1|0
1711001100000|2024-03-21 06:05:00|18374.3|18361.3|18382.8|18369.8|18382.8|18369.8|18373|18360|0
1711001400000|2024-03-21 06:10:00|18382.4|18369.4|18383.6|18370.6|18384.4|18371.4|18380.1|18367.1|0
1711001700000|2024-03-21 06:15:00|18383.4|18370.4|18385.3|18372.3|18385.3|18372.3|18382.3|18369.3|0
1711002000000|2024-03-21 06:20:00|18385.1|18372.1|18385|18372|18387.5|18374.5|18383.3|18370.3|0
1711002300000|2024-03-21 06:25:00|18384.9|18371.9|18389.5|18376.5|18391.9|18378.9|18384.4|18371.4|0
1711002600000|2024-03-21 06:30:00|18388.9|18375.9|18390.9|18377.9|18393|18380|18387.5|18374.5|0
1711002900000|2024-03-21 06:35:00|18390.6|18377.6|18391.3|18378.3|18394.1|18381.1|18390|18377|0
1711003200000|2024-03-21 06:40:00|18391.4|18378.4|18390.3|18377.3|18394.1|18381.1|18390|18377|0
1711003500000|2024-03-21 06:45:00|18390.4|18377.4|18389.3|18376.3|18391.3|18378.3|18387.5|18374.5|0
1711003800000|2024-03-21 06:50:00|18389.5|18376.5|18392.4|18379.4|18394.1|18381.1|18385.8|18372.8|0
1711004100000|2024-03-21 06:55:00|18392.9|18379.9|18398.8|18385.8|18399.1|18386.1|18392.6|18379.6|0
1711004400000|2024-03-21 07:00:00|18399.1|18386.1|18402.3|18389.3|18404.3|18391.3|18396|18383|0
1711004700000|2024-03-21 07:05:00|18402.8|18389.8|18401.1|18388.1|18402.8|18389.8|18396.8|18383.8|0
1711005000000|2024-03-21 07:10:00|18400.8|18387.8|18398.1|18385.1|18401.3|18388.3|18394.9|18381.9|0
1711005300000|2024-03-21 07:15:00|18398|18385|18404|18391|18406|18393|18397.9|18384.9|0
1711005600000|2024-03-21 07:20:00|18403.8|18390.8|18410.9|18397.9|18412.8|18399.8|18403.5|18390.5|0
1711005900000|2024-03-21 07:25:00|18410.6|18397.6|18410.6|18397.6|18412.3|18399.3|18408.3|18395.3|0
1711006200000|2024-03-21 07:30:00|18410.5|18397.5|18409.3|18396.3|18412.9|18399.9|18408.1|18395.1|0
1711006500000|2024-03-21 07:35:00|18409|18396|18416.9|18403.9|18418.1|18405.1|18407.8|18394.8|0
1711006800000|2024-03-21 07:40:00|18416.4|18403.4|18426.4|18413.4|18427.9|18414.9|18413.8|18400.8|0
1711007100000|2024-03-21 07:45:00|18426.8|18413.8|18420.3|18407.3|18426.8|18413.8|18420.3|18407.3|0
1711007400000|2024-03-21 07:50:00|18420.1|18407.1|18431.1|18418.1|18432.9|18419.9|18419.4|18406.4|0
1711007700000|2024-03-21 07:55:00|18431|18418|18426.4|18413.4|18433|18420|18422.5|18409.5|0
1711008000000|2024-03-21 08:00:00|18426.3|18413.3|18411.8|18398.8|18426.3|18413.3|18404.8|18391.8|0
1711008300000|2024-03-21 08:05:00|18412.3|18399.3|18406.1|18393.1|18412.3|18399.3|18399.1|18386.1|0
1711008600000|2024-03-21 08:10:00|18407.4|18394.4|18396.9|18383.9|18409.1|18396.1|18394.1|18381.1|0
1711008900000|2024-03-21 08:15:00|18398.4|18385.4|18400.1|18387.1|18402|18389|18394.6|18381.6|0
1711009200000|2024-03-21 08:20:00|18400|18387|18382.4|18369.4|18401.8|18388.8|18381.5|18368.5|0
1711009500000|2024-03-21 08:25:00|18382.6|18369.6|18388.1|18375.1|18390.8|18377.8|18382.4|18369.4|0
1711009800000|2024-03-21 08:30:00|18387.9|18374.9|18395.8|18382.8|18396.1|18383.1|18384.4|18371.4|0
1711010100000|2024-03-21 08:35:00|18396.8|18383.8|18387.9|18374.9|18399.4|18386.4|18387.3|18374.3|0
1711010400000|2024-03-21 08:40:00|18387.6|18374.6|18379.6|18366.6|18389.5|18376.5|18375|18362|0
1711010700000|2024-03-21 08:45:00|18379.4|18366.4|18385.9|18372.9|18386.3|18373.3|18376.4|18363.4|0
1711011000000|2024-03-21 08:50:00|18386.5|18373.5|18387.9|18374.9|18391.1|18378.1|18383.8|18370.8|0
1711011300000|2024-03-21 08:55:00|18388.6|18375.6|18384.9|18371.9|18389.3|18376.3|18378.5|18365.5|0
1711011600000|2024-03-21 09:00:00|18385.4|18372.4|18378.3|18365.3|18390|18377|18377.4|18364.4|0
1711011900000|2024-03-21 09:05:00|18377.4|18364.4|18362.8|18349.8|18377.6|18364.6|18358.5|18345.5|0
1711012200000|2024-03-21 09:10:00|18363|18350|18361.6|18348.6|18366.3|18353.3|18359.4|18346.4|0
1711012500000|2024-03-21 09:15:00|18361.8|18348.8|18364.5|18351.5|18365|18352|18359.8|18346.8|0
1711012800000|2024-03-21 09:20:00|18364.8|18351.8|18361.4|18348.4|18369.5|18356.5|18361|18348|0
1711013100000|2024-03-21 09:25:00|18361.1|18348.1|18364.8|18351.8|18368.6|18355.6|18356|18343|0
1711013400000|2024-03-21 09:30:00|18364|18351|18359.6|18346.6|18364.1|18351.1|18357.4|18344.4|0
1711013700000|2024-03-21 09:35:00|18359.5|18346.5|18371.6|18358.6|18372.3|18359.3|18357.6|18344.6|0
1711014000000|2024-03-21 09:40:00|18371.5|18358.5|18374.6|18361.6|18377.8|18364.8|18369|18356|0
1711014300000|2024-03-21 09:45:00|18374.9|18361.9|18372.6|18359.6|18378.8|18365.8|18370.9|18357.9|0
1711014600000|2024-03-21 09:50:00|18372.4|18359.4|18376|18363|18378|18365|18369|18356|0
1711014900000|2024-03-21 09:55:00|18375.5|18362.5|18373|18360|18376.6|18363.6|18371.3|18358.3|0
1711015200000|2024-03-21 10:00:00|18373.5|18360.5|18370.9|18357.9|18376.3|18363.3|18368.4|18355.4|0
1711015500000|2024-03-21 10:05:00|18370.8|18357.8|18370.8|18357.8|18371.3|18358.3|18361.1|18348.1|0
1711015800000|2024-03-21 10:10:00|18370.6|18357.6|18371.8|18358.8|18375.4|18362.4|18367|18354|0
1711016100000|2024-03-21 10:15:00|18371.3|18358.3|18372.9|18359.9|18373|18360|18367.1|18354.1|0
1711016400000|2024-03-21 10:20:00|18372.8|18359.8|18376|18363|18377.4|18364.4|18369.6|18356.6|0
1711016700000|2024-03-21 10:25:00|18376.5|18363.5|18371.6|18358.6|18377|18364|18371|18358|0
1711017000000|2024-03-21 10:30:00|18372.1|18359.1|18373.4|18360.4|18375.3|18362.3|18371.1|18358.1|0
1711017300000|2024-03-21 10:35:00|18372.9|18359.9|18366.8|18353.8|18374.1|18361.1|18363.5|18350.5|0
1711017600000|2024-03-21 10:40:00|18366.4|18353.4|18366.6|18353.6|18369.8|18356.8|18364.5|18351.5|0
1711017900000|2024-03-21 10:45:00|18366.1|18353.1|18365.9|18352.9|18371.1|18358.1|18364.8|18351.8|0
1711018200000|2024-03-21 10:50:00|18366.4|18353.4|18368.5|18355.5|18371.1|18358.1|18366|18353|0
1711018500000|2024-03-21 10:55:00|18368|18355|18372.5|18359.5|18373.9|18360.9|18366.8|18353.8|0
1711018800000|2024-03-21 11:00:00|18372.4|18359.4|18378.6|18365.6|18380.9|18367.9|18372.4|18359.4|0
1711019100000|2024-03-21 11:05:00|18378.5|18365.5|18384.8|18371.8|18385.1|18372.1|18375.8|18362.8|0
1711019400000|2024-03-21 11:10:00|18385|18372|18390.4|18377.4|18397.1|18384.1|18384|18371|0
1711019700000|2024-03-21 11:15:00|18390.9|18377.9|18393.3|18380.3|18395.9|18382.9|18386.8|18373.8|0
1711020000000|2024-03-21 11:20:00|18393.8|18380.8|18391.9|18378.9|18401.5|18388.5|18390.1|18377.1|0
1711020300000|2024-03-21 11:25:00|18392.1|18379.1|18395.9|18382.9|18398.9|18385.9|18391.3|18378.3|0
1711020600000|2024-03-21 11:30:00|18395.4|18382.4|18400.9|18387.9|18403.3|18390.3|18392.1|18379.1|0
1711020900000|2024-03-21 11:35:00|18401|18388|18408|18395|18408.8|18395.8|18397.5|18384.5|0
1711021200000|2024-03-21 11:40:00|18408.1|18395.1|18407.6|18394.6|18414|18401|18406|18393|0
1711021500000|2024-03-21 11:45:00|18408.5|18395.5|18411|18398|18412.1|18399.1|18407|18394|0
1711021800000|2024-03-21 11:50:00|18411.1|18398.1|18404.9|18391.9|18411.3|18398.3|18402.8|18389.8|0
1711022100000|2024-03-21 11:55:00|18405|18392|18406.1|18393.1|18406.1|18393.1|18399.5|18386.5|0
1711022400000|2024-03-21 12:00:00|18408.3|18395.3|18420.6|18407.6|18421|18408|18405.3|18392.3|0
1711022700000|2024-03-21 12:05:00|18421|18408|18417.3|18404.3|18422.5|18409.5|18412.9|18399.9|0
1711023000000|2024-03-21 12:10:00|18417.4|18404.4|18417.3|18404.3|18420.1|18407.1|18413.5|18400.5|0
1711023300000|2024-03-21 12:15:00|18417|18404|18427.3|18414.3|18428|18415|18417|18404|0
1711023600000|2024-03-21 12:20:00|18427.1|18414.1|18426.5|18413.5|18429.1|18416.1|18422.3|18409.3|0
1711023900000|2024-03-21 12:25:00|18427|18414|18434.6|18421.6|18438.6|18425.6|18426.5|18413.5|0
1711024200000|2024-03-21 12:30:00|18435|18422|18424.3|18411.3|18440.1|18427.1|18421.4|18408.4|0
1711024500000|2024-03-21 12:35:00|18424.9|18411.9|18420.5|18407.5|18425.6|18412.6|18413.9|18400.9|0
1711024800000|2024-03-21 12:40:00|18421.6|18408.6|18417.5|18404.5|18425.5|18412.5|18415.8|18402.8|0
1711025100000|2024-03-21 12:45:00|18417.8|18404.8|18424.8|18411.8|18425.9|18412.9|18415.1|18402.1|0
1711025400000|2024-03-21 12:50:00|18424.6|18411.6|18422.4|18409.4|18428.5|18415.5|18419.9|18406.9|0
1711025700000|2024-03-21 12:55:00|18422.1|18409.1|18424.8|18411.8|18427.1|18414.1|18422.1|18409.1|0
1711026000000|2024-03-21 13:00:00|18426.6|18413.6|18419.8|18406.8|18426.6|18413.6|18418.9|18405.9|0
1711026300000|2024-03-21 13:05:00|18419.9|18406.9|18419.5|18406.5|18424.1|18411.1|18416.1|18403.1|0
1711026600000|2024-03-21 13:10:00|18419|18406|18416.6|18403.6|18422.8|18409.8|18414.3|18401.3|0
1711026900000|2024-03-21 13:15:00|18417.3|18404.3|18423.6|18410.6|18425.6|18412.6|18413.8|18400.8|0
1711027200000|2024-03-21 13:20:00|18423.5|18410.5|18428.9|18415.9|18429.4|18416.4|18421.8|18408.8|0
1711027500000|2024-03-21 13:25:00|18428.8|18415.8|18456.8|18443.8|18462.4|18449.4|18426.6|18413.6|0
1711027800000|2024-03-21 13:30:00|18455.6|18442.6|18425.5|18412.5|18457.3|18444.3|18424.4|18411.4|0
1711028100000|2024-03-21 13:35:00|18426.8|18413.8|18446.6|18433.6|18454.5|18441.5|18423|18410|0
1711028400000|2024-03-21 13:40:00|18447.4|18434.4|18435|18422|18469.9|18456.9|18423.3|18410.3|0
1711028700000|2024-03-21 13:45:00|18430.9|18417.9|18399.8|18386.8|18449.9|18436.9|18399.8|18386.8|0
1711029000000|2024-03-21 13:50:00|18400.9|18387.9|18408.5|18395.5|18415.7|18402.7|18393.7|18380.7|0
1711029300000|2024-03-21 13:55:00|18410.2|18397.2|18413|18400|18413|18400|18388.5|18375.5|0
1711029600000|2024-03-21 14:00:00|18410.6|18397.6|18406.9|18393.9|18417.7|18404.7|18397.4|18384.4|0
1711029900000|2024-03-21 14:05:00|18404|18391|18427|18414|18431.6|18418.6|18395.7|18382.7|0
1711030200000|2024-03-21 14:10:00|18426.4|18413.4|18410.1|18397.1|18430.1|18417.1|18402.7|18389.7|0
1711030500000|2024-03-21 14:15:00|18410.6|18397.6|18425.9|18412.9|18425.9|18412.9|18405.9|18392.9|0
1711030800000|2024-03-21 14:20:00|18426.1|18413.1|18433.9|18420.9|18451.7|18438.7|18425.4|18412.4|0
1711031100000|2024-03-21 14:25:00|18434.4|18421.4|18423.6|18410.6|18442.9|18429.9|18423.4|18410.4|0
1711031400000|2024-03-21 14:30:00|18423.9|18410.9|18406.8|18393.8|18427|18414|18388.6|18375.6|0
1711031700000|2024-03-21 14:35:00|18405.3|18392.3|18400.5|18387.5|18417.3|18404.3|18400|18387|0
1711032000000|2024-03-21 14:40:00|18401.8|18388.8|18416.3|18403.3|18419.5|18406.5|18387.8|18374.8|0
1711032300000|2024-03-21 14:45:00|18415|18402|18435.1|18422.1|18435.1|18422.1|18404.9|18391.9|0
1711032600000|2024-03-21 14:50:00|18435|18422|18429.3|18416.3|18435|18422|18415.6|18402.6|0
1711032900000|2024-03-21 14:55:00|18429.4|18416.4|18409.8|18396.8|18431.3|18418.3|18407.1|18394.1|0
1711033200000|2024-03-21 15:00:00|18410.1|18397.1|18405.1|18392.1|18430.3|18417.3|18402.1|18389.1|0
1711033500000|2024-03-21 15:05:00|18404.4|18391.4|18391.5|18378.5|18406.3|18393.3|18385.8|18372.8|0
1711033800000|2024-03-21 15:10:00|18392.4|18379.4|18409.5|18396.5|18409.5|18396.5|18391.8|18378.8|0
1711034100000|2024-03-21 15:15:00|18410.3|18397.3|18404.3|18391.3|18415.3|18402.3|18392.9|18379.9|0
1711034400000|2024-03-21 15:20:00|18404|18391|18425.6|18412.6|18426.3|18413.3|18403.5|18390.5|0
1711034700000|2024-03-21 15:25:00|18425.5|18412.5|18422.4|18409.4|18425.8|18412.8|18412.3|18399.3|0
1711035000000|2024-03-21 15:30:00|18422.3|18409.3|18430.1|18417.1|18434.8|18421.8|18416.8|18403.8|0
1711035300000|2024-03-21 15:35:00|18429.9|18416.9|18444.1|18431.1|18445.8|18432.8|18429.9|18416.9|0
1711035600000|2024-03-21 15:40:00|18443.9|18430.9|18448.5|18435.5|18452.3|18439.3|18440.9|18427.9|0
1711035900000|2024-03-21 15:45:00|18448.6|18435.6|18449|18436|18453.9|18440.9|18443.1|18430.1|0
1711036200000|2024-03-21 15:50:00|18448.4|18435.4|18452|18439|18466.3|18453.3|18447.3|18434.3|0
1711036500000|2024-03-21 15:55:00|18452.5|18439.5|18447.9|18434.9|18454.6|18441.6|18445.3|18432.3|0
1711036800000|2024-03-21 16:00:00|18448.8|18435.8|18452.9|18439.9|18455.5|18442.5|18441.3|18428.3|0
1711037100000|2024-03-21 16:05:00|18453.4|18440.4|18446.4|18433.4|18462|18449|18445|18432|0
1711037400000|2024-03-21 16:10:00|18446.6|18433.6|18457.9|18444.9|18458.4|18445.4|18443|18430|0
1711037700000|2024-03-21 16:15:00|18458.8|18445.8|18459.5|18446.5|18466.9|18453.9|18456.3|18443.3|0
1711038000000|2024-03-21 16:20:00|18460.8|18447.8|18461.6|18448.6|18467.5|18454.5|18453.4|18440.4|0
1711038300000|2024-03-21 16:25:00|18461|18448|18469.4|18456.4|18472.3|18459.3|18459.3|18446.3|0
1711038600000|2024-03-21 16:30:00|18471.1|18458.1|18457.9|18444.9|18473|18460|18454.6|18441.6|0
1711038900000|2024-03-21 16:35:00|18458.5|18445.5|18462|18449|18464.6|18451.6|18448.6|18435.6|0
1711039200000|2024-03-21 16:40:00|18462.6|18449.6|18449.4|18436.4|18467.3|18454.3|18448.1|18435.1|0
1711039500000|2024-03-21 16:45:00|18449.3|18436.3|18449.9|18436.9|18453|18440|18443.9|18430.9|0
1711039800000|2024-03-21 16:50:00|18450.8|18437.8|18459.1|18446.1|18461|18448|18449.3|18436.3|0
1711040100000|2024-03-21 16:55:00|18458.6|18445.6|18454.9|18441.9|18461.3|18448.3|18453.1|18440.1|0
1711040400000|2024-03-21 17:00:00|18454.6|18441.6|18443.6|18430.6|18455.1|18442.1|18429.4|18416.4|0
1711040700000|2024-03-21 17:05:00|18444.1|18431.1|18436.1|18423.1|18446.6|18433.6|18434.8|18421.8|0
1711041000000|2024-03-21 17:10:00|18435.4|18422.4|18441.9|18428.9|18446.8|18433.8|18435.4|18422.4|0
1711041300000|2024-03-21 17:15:00|18441.4|18428.4|18431.3|18418.3|18441.6|18428.6|18428.6|18415.6|0
1711041600000|2024-03-21 17:20:00|18431.1|18418.1|18425.5|18412.5|18433.1|18420.1|18423.4|18410.4|0
1711041900000|2024-03-21 17:25:00|18426.1|18413.1|18430.4|18417.4|18436.6|18423.6|18425|18412|0
1711042200000|2024-03-21 17:30:00|18429.6|18416.6|18412.5|18399.5|18429.6|18416.6|18412.5|18399.5|0
1711042500000|2024-03-21 17:35:00|18413|18400|18422.3|18409.3|18425.4|18412.4|18412.9|18399.9|0
1711042800000|2024-03-21 17:40:00|18423.3|18410.3|18428|18415|18428.9|18415.9|18418.3|18405.3|0
1711043100000|2024-03-21 17:45:00|18428.6|18415.6|18404.5|18391.5|18429.1|18416.1|18398.6|18385.6|0
1711043400000|2024-03-21 17:50:00|18404.3|18391.3|18384.5|18371.5|18409.8|18396.8|18383|18370|0
1711043700000|2024-03-21 17:55:00|18384.3|18371.3|18385.5|18372.5|18386.4|18373.4|18378.1|18365.1|0
1711044000000|2024-03-21 18:00:00|18384.1|18371.1|18378.3|18365.3|18388.3|18375.3|18365.5|18352.5|0
1711044300000|2024-03-21 18:05:00|18379.6|18366.6|18353.8|18340.8|18385|18372|18352.3|18339.3|0
1711044600000|2024-03-21 18:10:00|18353.9|18340.9|18363.9|18350.9|18367.8|18354.8|18350.5|18337.5|0
1711044900000|2024-03-21 18:15:00|18363.6|18350.6|18367.8|18354.8|18370.1|18357.1|18356.4|18343.4|0
1711045200000|2024-03-21 18:20:00|18368.6|18355.6|18368.1|18355.1|18380.2|18367.2|18366.6|18353.6|0
1711045500000|2024-03-21 18:25:00|18367.7|18354.7|18382.9|18369.9|18384.1|18371.1|18367.7|18354.7|0
1711045800000|2024-03-21 18:30:00|18382.2|18369.2|18360.5|18347.5|18382.4|18369.4|18360.5|18347.5|0
1711046100000|2024-03-21 18:35:00|18359.2|18346.2|18339.5|18326.5|18360.9|18347.9|18330|18317|0
1711046400000|2024-03-21 18:40:00|18340|18327|18343.1|18330.1|18345.1|18332.1|18319.9|18306.9|0
1711046700000|2024-03-21 18:45:00|18344.1|18331.1|18346.9|18333.9|18361|18348|18341.6|18328.6|0
1711047000000|2024-03-21 18:50:00|18346.1|18333.1|18346.5|18333.5|18354.9|18341.9|18343.6|18330.6|0
1711047300000|2024-03-21 18:55:00|18346.1|18333.1|18339.2|18326.2|18346.6|18333.6|18323.1|18310.1|0
1711047600000|2024-03-21 19:00:00|18339.7|18326.7|18332|18319|18342.2|18329.2|18325.1|18312.1|0
1711047900000|2024-03-21 19:05:00|18332.2|18319.2|18348.9|18335.9|18350.5|18337.5|18332.2|18319.2|0
1711048200000|2024-03-21 19:10:00|18349.4|18336.4|18353.1|18340.1|18360.5|18347.5|18347.1|18334.1|0
1711048500000|2024-03-21 19:15:00|18354.1|18341.1|18360.6|18347.6|18363.1|18350.1|18353.9|18340.9|0
1711048800000|2024-03-21 19:20:00|18360.1|18347.1|18348|18335|18363.1|18350.1|18343.1|18330.1|0
1711049100000|2024-03-21 19:25:00|18347.4|18334.4|18353.2|18340.2|18354.7|18341.7|18342.5|18329.5|0
1711049400000|2024-03-21 19:30:00|18352.5|18339.5|18344.9|18331.9|18365.9|18352.9|18344.4|18331.4|0
1711049700000|2024-03-21 19:35:00|18345.4|18332.4|18340.5|18327.5|18349.9|18336.9|18330.5|18317.5|0
1711050000000|2024-03-21 19:40:00|18341.7|18328.7|18356.6|18343.6|18357.5|18344.5|18341.1|18328.1|0
1711050300000|2024-03-21 19:45:00|18357.1|18344.1|18341.2|18328.2|18357.2|18344.2|18335.6|18322.6|0
1711050600000|2024-03-21 19:50:00|18345.7|18332.7|18338.2|18325.2|18353.6|18340.6|18336.1|18323.1|0
1711050900000|2024-03-21 19:55:00|18336.4|18323.4|18323.9|18310.9|18339.2|18326.2|18320.9|18307.9|0
1711051200000|2024-03-21 20:00:00|18327|18314|18329.4|18316.4|18337|18324|18323.2|18310.2|0
1711051500000|2024-03-21 20:05:00|18326.2|18313.2|18333.7|18320.7|18338.4|18325.4|18325.4|18312.4|0
1711051800000|2024-03-21 20:10:00|18334.1|18321.1|18341.1|18328.1|18345.5|18332.5|18334.1|18321.1|0
1711052100000|2024-03-21 20:15:00|18340.4|18327.4|18341.7|18328.7|18345.4|18332.4|18335.9|18322.9|0
1711052400000|2024-03-21 20:20:00|18341.6|18328.6|18350.4|18337.4|18351.6|18338.6|18341.2|18328.2|0
1711052700000|2024-03-21 20:25:00|18350.2|18337.2|18349.2|18336.2|18352.4|18339.4|18348.9|18335.9|0
1711053000000|2024-03-21 20:30:00|18349.6|18336.6|18342.5|18329.5|18349.7|18336.7|18341.6|18328.6|0
1711053300000|2024-03-21 20:35:00|18342.6|18329.6|18342.1|18329.1|18344.6|18331.6|18338|18325|0
1711053600000|2024-03-21 20:40:00|18342.2|18329.2|18342.5|18329.5|18344.4|18331.4|18341.6|18328.6|0
1711053900000|2024-03-21 20:45:00|18343.1|18330.1|18346.2|18333.2|18347.7|18334.7|18340.5|18327.5|0
1711054200000|2024-03-21 20:50:00|18346.1|18333.1|18344.6|18331.6|18346.9|18333.9|18343.9|18330.9|0
1711054500000|2024-03-21 20:55:00|18344.7|18331.7|18348.5|18335.5|18349.8|18336.8|18344.1|18331.1|0
1711054800000|2024-03-21 21:00:00|18348.4|18335.4|18350.1|18337.1|18351.1|18338.1|18347.3|18334.3|0
1711055100000|2024-03-21 21:05:00|18350|18337|18350.1|18337.1|18351|18338|18350|18337|0
1711055400000|2024-03-21 21:10:00|18350.2|18337.2|18350.3|18337.3|18350.8|18337.8|18349.9|18336.9|0
1711055700000|2024-03-21 21:15:00|18348.6|18335.6|18348.7|18335.7|18349.9|18336.9|18348.3|18335.3|0
1711056000000|2024-03-21 21:20:00|18348.4|18335.4|18350.8|18337.8|18350.8|18337.8|18348.4|18335.4|0
1711056300000|2024-03-21 21:25:00|18350.9|18337.9|18350.2|18337.2|18350.9|18337.9|18350|18337|0
1711056600000|2024-03-21 21:30:00|18350.4|18337.4|18348.9|18335.9|18350.4|18337.4|18348.7|18335.7|0
1711056900000|2024-03-21 21:35:00|18348.8|18335.8|18348|18335|18348.9|18335.9|18347.5|18334.5|0
1711057200000|2024-03-21 21:40:00|18347.1|18334.1|18338.6|18325.6|18347.1|18334.1|18338.6|18325.6|0
1711057500000|2024-03-21 21:45:00|18337.7|18324.7|18338.2|18325.2|18338.4|18325.4|18333.2|18320.2|0
1711057800000|2024-03-21 21:50:00|18338.4|18325.4|18338.8|18325.8|18340.3|18327.3|18338.2|18325.2|0
1711058100000|2024-03-21 21:55:00|18338|18325|18340|18327|18340|18327|18331.9|18318.9|0
1711058400000|2024-03-21 22:00:00|18348.6|18335.6|18351.3|18338.3|18354.9|18341.9|18345.9|18332.9|0
1711058700000|2024-03-21 22:05:00|18352.6|18339.6|18339.2|18326.2|18352.7|18339.7|18339.2|18326.2|0
1711059000000|2024-03-21 22:10:00|18339.3|18326.3|18342.4|18329.4|18346.8|18333.8|18338.3|18325.3|0
1711059300000|2024-03-21 22:15:00|18342.2|18329.2|18342.6|18329.6|18347.9|18334.9|18341.8|18328.8|0
1711059600000|2024-03-21 22:20:00|18342.7|18329.7|18341.1|18328.1|18343.7|18330.7|18341.1|18328.1|0
1711059900000|2024-03-21 22:25:00|18340.9|18327.9|18340.9|18327.9|18341.9|18328.9|18340.6|18327.6|0
1711060200000|2024-03-21 22:30:00|18340.7|18327.7|18350.4|18337.4|18350.6|18337.6|18340.7|18327.7|0
1711060500000|2024-03-21 22:35:00|18350.2|18337.2|18351.9|18338.9|18352.9|18339.9|18348.2|18335.2|0
1711060800000|2024-03-21 22:40:00|18351.8|18338.8|18352.6|18339.6|18353.9|18340.9|18350.3|18337.3|0
1711061100000|2024-03-21 22:45:00|18352.7|18339.7|18355.3|18342.3|18355.6|18342.6|18352.2|18339.2|0
1711061400000|2024-03-21 22:50:00|18355.2|18342.2|18357.9|18344.9|18358.7|18345.7|18353.9|18340.9|0
1711061700000|2024-03-21 22:55:00|18357.8|18344.8|18357.1|18344.1|18359.2|18346.2|18356.9|18343.9|0
1711062000000|2024-03-21 23:00:00|18357.6|18344.6|18354.8|18341.8|18358.1|18345.1|18352.1|18339.1|0
1711062300000|2024-03-21 23:05:00|18354.9|18341.9|18355.9|18342.9|18357.1|18344.1|18353.7|18340.7|0
1711062600000|2024-03-21 23:10:00|18355.8|18342.8|18355.4|18342.4|18358.3|18345.3|18352.3|18339.3|0
1711062900000|2024-03-21 23:15:00|18355.3|18342.3|18350.8|18337.8|18356.4|18343.4|18349.1|18336.1|0
1711063200000|2024-03-21 23:20:00|18350.9|18337.9|18353.4|18340.4|18355.4|18342.4|18350.4|18337.4|0
1711063500000|2024-03-21 23:25:00|18353.2|18340.2|18354.6|18341.6|18357.2|18344.2|18353.2|18340.2|0
1711063800000|2024-03-21 23:30:00|18354.8|18341.8|18358.1|18345.1|18359.2|18346.2|18354.2|18341.2|0
1711064100000|2024-03-21 23:35:00|18358.2|18345.2|18356.3|18343.3|18359.3|18346.3|18356.1|18343.1|0
1711064400000|2024-03-21 23:40:00|18356.4|18343.4|18358.1|18345.1|18359.1|18346.1|18355.1|18342.1|0
1711064700000|2024-03-21 23:45:00|18358.2|18345.2|18357.9|18344.9|18360.3|18347.3|18357.1|18344.1|0
1711065000000|2024-03-21 23:50:00|18358.1|18345.1|18357.8|18344.8|18359.7|18346.7|18356.6|18343.6|0
1711065300000|2024-03-21 23:55:00|18357.6|18344.6|18357.9|18344.9|18359.6|18346.6|18357.6|18344.6|0
1711065600000|2024-03-22 00:00:00|18357.8|18344.8|18361.3|18348.3|18363.8|18350.8|18356.7|18343.7|0
1711065900000|2024-03-22 00:05:00|18361.1|18348.1|18357.1|18344.1|18363.6|18350.6|18356.8|18343.8|0
1711066200000|2024-03-22 00:10:00|18356.9|18343.9|18356.6|18343.6|18359.7|18346.7|18354.8|18341.8|0
1711066500000|2024-03-22 00:15:00|18356.7|18343.7|18358.2|18345.2|18359.3|18346.3|18353.1|18340.1|0
1711066800000|2024-03-22 00:20:00|18357.8|18344.8|18360.8|18347.8|18363.2|18350.2|18356.7|18343.7|0
1711067100000|2024-03-22 00:25:00|18360.7|18347.7|18358.4|18345.4|18361.6|18348.6|18356.3|18343.3|0
1711067400000|2024-03-22 00:30:00|18358.6|18345.6|18356.9|18343.9|18361.7|18348.7|18356.6|18343.6|0
1711067700000|2024-03-22 00:35:00|18357.1|18344.1|18355.6|18342.6|18360.4|18347.4|18355.3|18342.3|0
1711068000000|2024-03-22 00:40:00|18355.7|18342.7|18351.4|18338.4|18357.6|18344.6|18350.3|18337.3|0
1711068300000|2024-03-22 00:45:00|18351.6|18338.6|18351.7|18338.7|18352.3|18339.3|18346.6|18333.6|0
1711068600000|2024-03-22 00:50:00|18351.6|18338.6|18353.1|18340.1|18353.8|18340.8|18351.6|18338.6|0
1711068900000|2024-03-22 00:55:00|18352.9|18339.9|18356.8|18343.8|18357.1|18344.1|18352.9|18339.9|0
1711069200000|2024-03-22 01:00:00|18356.6|18343.6|18353.2|18340.2|18356.8|18343.8|18352.3|18339.3|0
1711069500000|2024-03-22 01:05:00|18352.8|18339.8|18362.7|18349.7|18364.1|18351.1|18352.3|18339.3|0
1711069800000|2024-03-22 01:10:00|18362.6|18349.6|18359.4|18346.4|18363.2|18350.2|18357.6|18344.6|0
1711070100000|2024-03-22 01:15:00|18359.3|18346.3|18357.9|18344.9|18361.3|18348.3|18357.1|18344.1|0
1711070400000|2024-03-22 01:20:00|18358.1|18345.1|18355.3|18342.3|18358.3|18345.3|18354.9|18341.9|0
1711070700000|2024-03-22 01:25:00|18355.1|18342.1|18360.1|18347.1|18360.1|18347.1|18355.1|18342.1|0
1711071000000|2024-03-22 01:30:00|18359.9|18346.9|18362.9|18349.9|18363.6|18350.6|18357.6|18344.6|0
1711071300000|2024-03-22 01:35:00|18362.1|18349.1|18343.4|18330.4|18362.1|18349.1|18341.9|18328.9|0
1711071600000|2024-03-22 01:40:00|18343.3|18330.3|18346.8|18333.8|18348.3|18335.3|18340.1|18327.1|0
1711071900000|2024-03-22 01:45:00|18346.7|18333.7|18340.3|18327.3|18350.6|18337.6|18339.9|18326.9|0
1711072200000|2024-03-22 01:50:00|18339.6|18326.6|18341.9|18328.9|18343.2|18330.2|18337.6|18324.6|0
1711072500000|2024-03-22 01:55:00|18341.6|18328.6|18329.3|18316.3|18341.6|18328.6|18327.9|18314.9|0
1711072800000|2024-03-22 02:00:00|18329.4|18316.4|18332.7|18319.7|18336.1|18323.1|18329.4|18316.4|0
1711073100000|2024-03-22 02:05:00|18332.6|18319.6|18337.1|18324.1|18339.2|18326.2|18330.1|18317.1|0
1711073400000|2024-03-22 02:10:00|18337.5|18324.5|18336|18323|18341.1|18328.1|18335.6|18322.6|0
1711073700000|2024-03-22 02:15:00|18336.1|18323.1|18333.7|18320.7|18337.6|18324.6|18333|18320|0
1711074000000|2024-03-22 02:20:00|18333.6|18320.6|18336|18323|18338.1|18325.1|18332|18319|0
1711074300000|2024-03-22 02:25:00|18335.7|18322.7|18332.2|18319.2|18336.2|18323.2|18332|18319|0
1711074600000|2024-03-22 02:30:00|18332|18319|18329.1|18316.1|18332.1|18319.1|18328.3|18315.3|0
1711074900000|2024-03-22 02:35:00|18329.2|18316.2|18316.3|18303.3|18329.2|18316.2|18309.3|18296.3|0
1711075200000|2024-03-22 02:40:00|18316.2|18303.2|18315.3|18302.3|18317.8|18304.8|18305.1|18292.1|0
1711075500000|2024-03-22 02:45:00|18314.8|18301.8|18314.1|18301.1|18318.6|18305.6|18308.7|18295.7|0
1711075800000|2024-03-22 02:50:00|18314.3|18301.3|18312.7|18299.7|18315.8|18302.8|18312|18299|0
1711076100000|2024-03-22 02:55:00|18313|18300|18309.2|18296.2|18315.3|18302.3|18308.8|18295.8|0
1711076400000|2024-03-22 03:00:00|18309.3|18296.3|18313.6|18300.6|18314.2|18301.2|18307.3|18294.3|0
1711076700000|2024-03-22 03:05:00|18313.3|18300.3|18315.6|18302.6|18316.5|18303.5|18313.3|18300.3|0
1711077000000|2024-03-22 03:10:00|18315.7|18302.7|18310.7|18297.7|18316.7|18303.7|18310.3|18297.3|0
1711077300000|2024-03-22 03:15:00|18310.8|18297.8|18313.1|18300.1|18316.8|18303.8|18310.8|18297.8|0
1711077600000|2024-03-22 03:20:00|18313|18300|18319.1|18306.1|18320|18307|18312.8|18299.8|0
1711077900000|2024-03-22 03:25:00|18319|18306|18318.1|18305.1|18321.5|18308.5|18316.3|18303.3|0
1711078200000|2024-03-22 03:30:00|18318.3|18305.3|18308.8|18295.8|18318.3|18305.3|18308.5|18295.5|0
1711078500000|2024-03-22 03:35:00|18309.8|18296.8|18318.8|18305.8|18318.8|18305.8|18309|18296|0
1711078800000|2024-03-22 03:40:00|18318.6|18305.6|18320.5|18307.5|18322.5|18309.5|18318.5|18305.5|0
1711079100000|2024-03-22 03:45:00|18320.3|18307.3|18320.2|18307.2|18323.7|18310.7|18319.8|18306.8|0
1711079400000|2024-03-22 03:50:00|18320.3|18307.3|18321.6|18308.6|18321.8|18308.8|18317.2|18304.2|0
1711079700000|2024-03-22 03:55:00|18321.5|18308.5|18325.8|18312.8|18326.1|18313.1|18321.5|18308.5|0
1711080000000|2024-03-22 04:00:00|18326|18313|18332.5|18319.5|18334.2|18321.2|18325.7|18312.7|0
1711080300000|2024-03-22 04:05:00|18332.3|18319.3|18341.5|18328.5|18343.8|18330.8|18332.3|18319.3|0
1711080600000|2024-03-22 04:10:00|18343.7|18330.7|18349.2|18336.2|18349.2|18336.2|18343.2|18330.2|0
1711080900000|2024-03-22 04:15:00|18349|18336|18344.8|18331.8|18352.7|18339.7|18344.1|18331.1|0
1711081200000|2024-03-22 04:20:00|18344.3|18331.3|18347.7|18334.7|18348.7|18335.7|18343|18330|0
1711081500000|2024-03-22 04:25:00|18347.5|18334.5|18345.3|18332.3|18348.7|18335.7|18345.3|18332.3|0
1711081800000|2024-03-22 04:30:00|18345.5|18332.5|18351|18338|18351.2|18338.2|18345.2|18332.2|0
1711082100000|2024-03-22 04:35:00|18350.7|18337.7|18349.6|18336.6|18351.1|18338.1|18347.7|18334.7|0
1711082400000|2024-03-22 04:40:00|18349.5|18336.5|18348.1|18335.1|18349.5|18336.5|18346.1|18333.1|0
1711082700000|2024-03-22 04:45:00|18348|18335|18347.5|18334.5|18352.1|18339.1|18346.6|18333.6|0
1711083000000|2024-03-22 04:50:00|18347.3|18334.3|18349.6|18336.6|18351.5|18338.5|18347.1|18334.1|0
1711083300000|2024-03-22 04:55:00|18349.7|18336.7|18348.6|18335.6|18350.2|18337.2|18347.6|18334.6|0
1711083600000|2024-03-22 05:00:00|18348.8|18335.8|18349.1|18336.1|18350.8|18337.8|18344.7|18331.7|0
1711083900000|2024-03-22 05:05:00|18349.5|18336.5|18347.2|18334.2|18351.2|18338.2|18345.6|18332.6|0
1711084200000|2024-03-22 05:10:00|18347.8|18334.8|18350.2|18337.2|18350.5|18337.5|18347.7|18334.7|0
1711084500000|2024-03-22 05:15:00|18349.6|18336.6|18355.6|18342.6|18357.5|18344.5|18347.8|18334.8|0
1711084800000|2024-03-22 05:20:00|18355.7|18342.7|18349|18336|18355.7|18342.7|18346.5|18333.5|0
1711085100000|2024-03-22 05:25:00|18348.8|18335.8|18353|18340|18354.6|18341.6|18348.2|18335.2|0
1711085400000|2024-03-22 05:30:00|18352.8|18339.8|18354.3|18341.3|18354.7|18341.7|18350.5|18337.5|0
1711085700000|2024-03-22 05:35:00|18354.2|18341.2|18355.1|18342.1|18356.5|18343.5|18350.5|18337.5|0
1711086000000|2024-03-22 05:40:00|18355|18342|18353.2|18340.2|18357.6|18344.6|18353|18340|0
1711086300000|2024-03-22 05:45:00|18353.1|18340.1|18355.2|18342.2|18355.6|18342.6|18352|18339|0
1711086600000|2024-03-22 05:50:00|18355.1|18342.1|18352.1|18339.1|18356.2|18343.2|18352|18339|0
1711086900000|2024-03-22 05:55:00|18352.2|18339.2|18350.2|18337.2|18353.6|18340.6|18349|18336|0
1711087200000|2024-03-22 06:00:00|18349.8|18336.8|18350.2|18337.2|18352.2|18339.2|18347.8|18334.8|0
1711087500000|2024-03-22 06:05:00|18350.1|18337.1|18351.1|18338.1|18354.7|18341.7|18349.7|18336.7|0
1711087800000|2024-03-22 06:10:00|18351.2|18338.2|18358.2|18345.2|18360.3|18347.3|18351.2|18338.2|0
1711088100000|2024-03-22 06:15:00|18358.3|18345.3|18356|18343|18359.5|18346.5|18355.5|18342.5|0
1711088400000|2024-03-22 06:20:00|18356.1|18343.1|18352.7|18339.7|18356.1|18343.1|18351.1|18338.1|0
1711088700000|2024-03-22 06:25:00|18352.2|18339.2|18347.5|18334.5|18354.8|18341.8|18346.6|18333.6|0
1711089000000|2024-03-22 06:30:00|18347.7|18334.7|18339.8|18326.8|18348.3|18335.3|18339.7|18326.7|0
1711089300000|2024-03-22 06:35:00|18339.7|18326.7|18339|18326|18343.1|18330.1|18337.5|18324.5|0
1711089600000|2024-03-22 06:40:00|18339.1|18326.1|18337.3|18324.3|18342.2|18329.2|18335.3|18322.3|0
1711089900000|2024-03-22 06:45:00|18337.5|18324.5|18344|18331|18344.7|18331.7|18336.3|18323.3|0
1711090200000|2024-03-22 06:50:00|18344.2|18331.2|18341.3|18328.3|18344.2|18331.2|18338.2|18325.2|0
1711090500000|2024-03-22 06:55:00|18341.2|18328.2|18340.8|18327.8|18345.7|18332.7|18340.2|18327.2|0
1711090800000|2024-03-22 07:00:00|18341|18328|18330.1|18317.1|18342|18329|18325.2|18312.2|0
1711091100000|2024-03-22 07:05:00|18330.8|18317.8|18329.3|18316.3|18334.8|18321.8|18328.1|18315.1|0
1711091400000|2024-03-22 07:10:00|18330.5|18317.5|18326.3|18313.3|18330.7|18317.7|18323|18310|0
1711091700000|2024-03-22 07:15:00|18326.5|18313.5|18333.6|18320.6|18334|18321|18323.8|18310.8|0
1711092000000|2024-03-22 07:20:00|18333.5|18320.5|18328.1|18315.1|18333.5|18320.5|18323|18310|0
1711092300000|2024-03-22 07:25:00|18328.2|18315.2|18322.5|18309.5|18328.8|18315.8|18316.6|18303.6|0
1711092600000|2024-03-22 07:30:00|18323.7|18310.7|18320.6|18307.6|18323.7|18310.7|18314.1|18301.1|0
1711092900000|2024-03-22 07:35:00|18320.2|18307.2|18317.5|18304.5|18320.2|18307.2|18310.5|18297.5|0
1711093200000|2024-03-22 07:40:00|18317.3|18304.3|18325.6|18312.6|18328.8|18315.8|18314.7|18301.7|0
1711093500000|2024-03-22 07:45:00|18328|18315|18338.5|18325.5|18339.2|18326.2|18327.3|18314.3|0
1711093800000|2024-03-22 07:50:00|18338.3|18325.3|18332.8|18319.8|18345|18332|18331.8|18318.8|0
1711094100000|2024-03-22 07:55:00|18332.6|18319.6|18336.3|18323.3|18341.1|18328.1|18332.1|18319.1|0
1711094400000|2024-03-22 08:00:00|18338.1|18325.1|18340.1|18327.1|18343|18330|18336.8|18323.8|0
1711094700000|2024-03-22 08:05:00|18340.6|18327.6|18337.6|18324.6|18342.3|18329.3|18335.8|18322.8|0
1711095000000|2024-03-22 08:10:00|18337.3|18324.3|18348.3|18335.3|18349.6|18336.6|18330.7|18317.7|0
1711095300000|2024-03-22 08:15:00|18349|18336|18344.8|18331.8|18351.3|18338.3|18337|18324|0
1711095600000|2024-03-22 08:20:00|18345.1|18332.1|18348.7|18335.7|18353.2|18340.2|18341.3|18328.3|0
1711095900000|2024-03-22 08:25:00|18348.5|18335.5|18348.7|18335.7|18354.2|18341.2|18344.7|18331.7|0
1711096200000|2024-03-22 08:30:00|18349.3|18336.3|18359.3|18346.3|18365.1|18352.1|18349.3|18336.3|0
1711096500000|2024-03-22 08:35:00|18360.8|18347.8|18357.1|18344.1|18362.1|18349.1|18350.2|18337.2|0
1711096800000|2024-03-22 08:40:00|18356.5|18343.5|18363.3|18350.3|18366|18353|18355.7|18342.7|0
1711097100000|2024-03-22 08:45:00|18363.6|18350.6|18363.8|18350.8|18366.3|18353.3|18361.2|18348.2|0
1711097400000|2024-03-22 08:50:00|18364|18351|18360.3|18347.3|18365.3|18352.3|18355.6|18342.6|0
1711097700000|2024-03-22 08:55:00|18360.1|18347.1|18366.2|18353.2|18370.1|18357.1|18355.1|18342.1|0
1711098000000|2024-03-22 09:00:00|18365.8|18352.8|18368.3|18355.3|18373|18360|18365.3|18352.3|0
1711098300000|2024-03-22 09:05:00|18368.5|18355.5|18371.3|18358.3|18377.3|18364.3|18366.8|18353.8|0
1711098600000|2024-03-22 09:10:00|18371.7|18358.7|18374.1|18361.1|18378.3|18365.3|18369.8|18356.8|0
1711098900000|2024-03-22 09:15:00|18374.2|18361.2|18365.3|18352.3|18378|18365|18365.1|18352.1|0
1711099200000|2024-03-22 09:20:00|18365.5|18352.5|18357.1|18344.1|18365.5|18352.5|18356.6|18343.6|0
1711099500000|2024-03-22 09:25:00|18357.3|18344.3|18353|18340|18357.6|18344.6|18351|18338|0
1711099800000|2024-03-22 09:30:00|18351.8|18338.8|18355|18342|18360.7|18347.7|18351.6|18338.6|0
1711100100000|2024-03-22 09:35:00|18355.1|18342.1|18351|18338|18355.3|18342.3|18347.8|18334.8|0
1711100400000|2024-03-22 09:40:00|18351.1|18338.1|18353|18340|18355.6|18342.6|18351|18338|0
1711100700000|2024-03-22 09:45:00|18353.2|18340.2|18350.5|18337.5|18356.5|18343.5|18349|18336|0
1711101000000|2024-03-22 09:50:00|18349.8|18336.8|18355.8|18342.8|18357.6|18344.6|18349.8|18336.8|0
1711101300000|2024-03-22 09:55:00|18355.6|18342.6|18363.5|18350.5|18365.7|18352.7|18354.8|18341.8|0
1711101600000|2024-03-22 10:00:00|18363.8|18350.8|18363.1|18350.1|18366.5|18353.5|18358.2|18345.2|0
1711101900000|2024-03-22 10:05:00|18363.3|18350.3|18359.8|18346.8|18364.5|18351.5|18358.8|18345.8|0
1711102200000|2024-03-22 10:10:00|18360|18347|18350|18337|18362.3|18349.3|18349.6|18336.6|0
1711102500000|2024-03-22 10:15:00|18349.8|18336.8|18350.8|18337.8|18357.5|18344.5|18348.1|18335.1|0
1711102800000|2024-03-22 10:20:00|18350.7|18337.7|18358.3|18345.3|18359.3|18346.3|18350.7|18337.7|0
1711103100000|2024-03-22 10:25:00|18357.8|18344.8|18357.6|18344.6|18359.2|18346.2|18354.6|18341.6|0
1711103400000|2024-03-22 10:30:00|18357.5|18344.5|18354.5|18341.5|18359.3|18346.3|18353.2|18340.2|0
1711103700000|2024-03-22 10:35:00|18355.3|18342.3|18352.7|18339.7|18359.5|18346.5|18351|18338|0
1711104000000|2024-03-22 10:40:00|18352.8|18339.8|18358|18345|18358.3|18345.3|18351.3|18338.3|0
1711104300000|2024-03-22 10:45:00|18358.1|18345.1|18361.3|18348.3|18366.5|18353.5|18357.3|18344.3|0
1711104600000|2024-03-22 10:50:00|18361.2|18348.2|18351.7|18338.7|18362.5|18349.5|18351.2|18338.2|0
1711104900000|2024-03-22 10:55:00|18351.5|18338.5|18346.8|18333.8|18351.5|18338.5|18342.3|18329.3|0
1711105200000|2024-03-22 11:00:00|18348.2|18335.2|18349|18336|18352|18339|18343.7|18330.7|0
1711105500000|2024-03-22 11:05:00|18348.8|18335.8|18352.2|18339.2|18355.5|18342.5|18346.2|18333.2|0
1711105800000|2024-03-22 11:10:00|18352.1|18339.1|18353.1|18340.1|18355.2|18342.2|18350|18337|0
1711106100000|2024-03-22 11:15:00|18352.8|18339.8|18344.2|18331.2|18353.2|18340.2|18343.3|18330.3|0
1711106400000|2024-03-22 11:20:00|18344|18331|18333.2|18320.2|18344|18331|18332.3|18319.3|0
1711106700000|2024-03-22 11:25:00|18333.3|18320.3|18333.5|18320.5|18336.5|18323.5|18329.2|18316.2|0
1711107000000|2024-03-22 11:30:00|18333|18320|18330.3|18317.3|18336.2|18323.2|18329.2|18316.2|0
1711107300000|2024-03-22 11:35:00|18331.2|18318.2|18322.2|18309.2|18334.6|18321.6|18321.2|18308.2|0
1711107600000|2024-03-22 11:40:00|18322|18309|18313.6|18300.6|18322|18309|18310.5|18297.5|0
1711107900000|2024-03-22 11:45:00|18313.1|18300.1|18289.7|18276.7|18313.1|18300.1|18289.2|18276.2|0
1711108200000|2024-03-22 11:50:00|18288.8|18275.8|18287.7|18274.7|18292.8|18279.8|18282.3|18269.3|0
1711108500000|2024-03-22 11:55:00|18287.5|18274.5|18283.2|18270.2|18287.5|18274.5|18278.2|18265.2|0
1711108800000|2024-03-22 12:00:00|18285.3|18272.3|18282.7|18269.7|18286.6|18273.6|18276.6|18263.6|0
1711109100000|2024-03-22 12:05:00|18282.6|18269.6|18285|18272|18287.7|18274.7|18275.2|18262.2|0
1711109400000|2024-03-22 12:10:00|18285.6|18272.6|18285.8|18272.8|18292.5|18279.5|18278.5|18265.5|0
1711109700000|2024-03-22 12:15:00|18286.8|18273.8|18283.6|18270.6|18287.3|18274.3|18268.7|18255.7|0
1711110000000|2024-03-22 12:20:00|18283.7|18270.7|18278.7|18265.7|18288.7|18275.7|18277.7|18264.7|0
1711110300000|2024-03-22 12:25:00|18278.6|18265.6|18279.8|18266.8|18283.6|18270.6|18274.5|18261.5|0
1711110600000|2024-03-22 12:30:00|18278.7|18265.7|18274.1|18261.1|18280.7|18267.7|18269.1|18256.1|0
1711110900000|2024-03-22 12:35:00|18273.2|18260.2|18279.7|18266.7|18279.8|18266.8|18265.8|18252.8|0
1711111200000|2024-03-22 12:40:00|18280.1|18267.1|18295.1|18282.1|18296.6|18283.6|18273.5|18260.5|0
1711111500000|2024-03-22 12:45:00|18295.5|18282.5|18300.7|18287.7|18301|18288|18290.8|18277.8|0
1711111800000|2024-03-22 12:50:00|18300.2|18287.2|18302.5|18289.5|18303.3|18290.3|18296.1|18283.1|0
1711112100000|2024-03-22 12:55:00|18302.8|18289.8|18302|18289|18306.2|18293.2|18299.5|18286.5|0
1711112400000|2024-03-22 13:00:00|18302.8|18289.8|18307.7|18294.7|18311.2|18298.2|18302.8|18289.8|0
1711112700000|2024-03-22 13:05:00|18311|18298|18309.2|18296.2|18317|18304|18309|18296|0
1711113000000|2024-03-22 13:10:00|18309|18296|18315.8|18302.8|18316.5|18303.5|18306.5|18293.5|0
1711113300000|2024-03-22 13:15:00|18316.2|18303.2|18310.6|18297.6|18319.3|18306.3|18310|18297|0
1711113600000|2024-03-22 13:20:00|18310.2|18297.2|18299|18286|18311.2|18298.2|18296.5|18283.5|0
1711113900000|2024-03-22 13:25:00|18295.5|18282.5|18307.7|18294.7|18313.3|18300.3|18294.7|18281.7|0
1711114200000|2024-03-22 13:30:00|18309.1|18296.1|18295.7|18282.7|18317.2|18304.2|18291.3|18278.3|0
1711114500000|2024-03-22 13:35:00|18294.2|18281.2|18303.2|18290.2|18312.5|18299.5|18294.2|18281.2|0
1711114800000|2024-03-22 13:40:00|18304.2|18291.2|18281.6|18268.6|18318.2|18305.2|18278.2|18265.2|0
1711115100000|2024-03-22 13:45:00|18282.2|18269.2|18277.8|18264.8|18290.6|18277.6|18274|18261|0
1711115400000|2024-03-22 13:50:00|18276.8|18263.8|18310|18297|18311.4|18298.4|18276.8|18263.8|0
1711115700000|2024-03-22 13:55:00|18309.6|18296.6|18301|18288|18314.4|18301.4|18297.5|18284.5|0
1711116000000|2024-03-22 14:00:00|18302.4|18289.4|18328.5|18315.5|18328.6|18315.6|18302.4|18289.4|0
1711116300000|2024-03-22 14:05:00|18328|18315|18312.1|18299.1|18335.4|18322.4|18310.3|18297.3|0
1711116600000|2024-03-22 14:10:00|18310.8|18297.8|18298.8|18285.8|18321.6|18308.6|18298.4|18285.4|0
1711116900000|2024-03-22 14:15:00|18295.1|18282.1|18312.1|18299.1|18314.1|18301.1|18289.3|18276.3|0
1711117200000|2024-03-22 14:20:00|18311.5|18298.5|18296.4|18283.4|18317.8|18304.8|18292.3|18279.3|0
1711117500000|2024-03-22 14:25:00|18295.3|18282.3|18303.8|18290.8|18305|18292|18281.5|18268.5|0
1711117800000|2024-03-22 14:30:00|18304.9|18291.9|18293.1|18280.1|18308.3|18295.3|18287.3|18274.3|0
1711118100000|2024-03-22 14:35:00|18293.5|18280.5|18291.5|18278.5|18294.6|18281.6|18283.3|18270.3|0
1711118400000|2024-03-22 14:40:00|18292.1|18279.1|18280|18267|18292.1|18279.1|18276.8|18263.8|0
1711118700000|2024-03-22 14:45:00|18280.5|18267.5|18293.8|18280.8|18295.5|18282.5|18278.9|18265.9|0
1711119000000|2024-03-22 14:50:00|18293.5|18280.5|18281.5|18268.5|18294.1|18281.1|18276.8|18263.8|0
1711119300000|2024-03-22 14:55:00|18283.4|18270.4|18285.3|18272.3|18289.4|18276.4|18277.6|18264.6|0
1711119600000|2024-03-22 15:00:00|18283.8|18270.8|18308|18295|18314.1|18301.1|18282.8|18269.8|0
1711119900000|2024-03-22 15:05:00|18307.9|18294.9|18310.1|18297.1|18315.6|18302.6|18304.8|18291.8|0
1711120200000|2024-03-22 15:10:00|18309|18296|18317.8|18304.8|18326.6|18313.6|18309|18296|0
1711120500000|2024-03-22 15:15:00|18317|18304|18312.6|18299.6|18318.6|18305.6|18305.3|18292.3|0
1711120800000|2024-03-22 15:20:00|18312|18299|18321.3|18308.3|18322.8|18309.8|18308.9|18295.9|0
1711121100000|2024-03-22 15:25:00|18321.4|18308.4|18325.1|18312.1|18329.9|18316.9|18319.4|18306.4|0
1711121400000|2024-03-22 15:30:00|18326.6|18313.6|18331.8|18318.8|18333.9|18320.9|18325.1|18312.1|0
1711121700000|2024-03-22 15:35:00|18331.9|18318.9|18314.3|18301.3|18334.9|18321.9|18311.5|18298.5|0
1711122000000|2024-03-22 15:40:00|18313.8|18300.8|18310.3|18297.3|18319.9|18306.9|18309.5|18296.5|0
1711122300000|2024-03-22 15:45:00|18310.7|18297.7|18317.5|18304.5|18324.5|18311.5|18309.3|18296.3|0
1711122600000|2024-03-22 15:50:00|18318.7|18305.7|18322.7|18309.7|18329.3|18316.3|18317.5|18304.5|0
1711122900000|2024-03-22 15:55:00|18322.8|18309.8|18331|18318|18332.8|18319.8|18318.7|18305.7|0
1711123200000|2024-03-22 16:00:00|18331.4|18318.4|18325.4|18312.4|18339.3|18326.3|18323.8|18310.8|0
1711123500000|2024-03-22 16:05:00|18324.7|18311.7|18319.5|18306.5|18329.5|18316.5|18316|18303|0
1711123800000|2024-03-22 16:10:00|18320|18307|18319|18306|18329.8|18316.8|18316|18303|0
1711124100000|2024-03-22 16:15:00|18319.5|18306.5|18324.5|18311.5|18324.5|18311.5|18305.2|18292.2|0
1711124400000|2024-03-22 16:20:00|18326.3|18313.3|18320.8|18307.8|18328.5|18315.5|18316.8|18303.8|0
1711124700000|2024-03-22 16:25:00|18320.9|18307.9|18326.5|18313.5|18328.3|18315.3|18317.5|18304.5|0
1711125000000|2024-03-22 16:30:00|18327.5|18314.5|18309.8|18296.8|18329.5|18316.5|18309.8|18296.8|0
1711125300000|2024-03-22 16:35:00|18308.2|18295.2|18314.7|18301.7|18316|18303|18302.7|18289.7|0
1711125600000|2024-03-22 16:40:00|18315.5|18302.5|18327.5|18314.5|18328.8|18315.8|18315.5|18302.5|0
1711125900000|2024-03-22 16:45:00|18329|18316|18333.7|18320.7|18336.3|18323.3|18326.5|18313.5|0
1711126200000|2024-03-22 16:50:00|18334.5|18321.5|18349|18336|18353.4|18340.4|18333.3|18320.3|0
1711126500000|2024-03-22 16:55:00|18350.7|18337.7|18352.4|18339.4|18353.3|18340.3|18344.8|18331.8|0
1711126800000|2024-03-22 17:00:00|18351.2|18338.2|18356.1|18343.1|18357.8|18344.8|18347.9|18334.9|0
1711127100000|2024-03-22 17:05:00|18356.6|18343.6|18360.4|18347.4|18363.8|18350.8|18354.7|18341.7|0
1711127400000|2024-03-22 17:10:00|18360.7|18347.7|18371.2|18358.2|18374.1|18361.1|18356.1|18343.1|0
1711127700000|2024-03-22 17:15:00|18371.4|18358.4|18369.3|18356.3|18378.2|18365.2|18367.8|18354.8|0
1711128000000|2024-03-22 17:20:00|18368.9|18355.9|18362.2|18349.2|18370.2|18357.2|18359.4|18346.4|0
1711128300000|2024-03-22 17:25:00|18361.6|18348.6|18368.1|18355.1|18370.3|18357.3|18361.1|18348.1|0
1711128600000|2024-03-22 17:30:00|18369.3|18356.3|18371.4|18358.4|18378.1|18365.1|18367.8|18354.8|0
1711128900000|2024-03-22 17:35:00|18371.9|18358.9|18363.8|18350.8|18373.8|18360.8|18362.8|18349.8|0
1711129200000|2024-03-22 17:40:00|18363.9|18350.9|18372.6|18359.6|18374.1|18361.1|18360.4|18347.4|0
1711129500000|2024-03-22 17:45:00|18374.3|18361.3|18378.8|18365.8|18383.1|18370.1|18368.6|18355.6|0
1711129800000|2024-03-22 17:50:00|18379.4|18366.4|18388.3|18375.3|18392.1|18379.1|18378.9|18365.9|0
1711130100000|2024-03-22 17:55:00|18389.2|18376.2|18392.7|18379.7|18396.1|18383.1|18387.2|18374.2|0
1711130400000|2024-03-22 18:00:00|18391.1|18378.1|18394.2|18381.2|18394.7|18381.7|18383.3|18370.3|0
1711130700000|2024-03-22 18:05:00|18394.1|18381.1|18382.1|18369.1|18394.4|18381.4|18380.2|18367.2|0
1711131000000|2024-03-22 18:10:00|18382.4|18369.4|18376.9|18363.9|18385.4|18372.4|18376.3|18363.3|0
1711131300000|2024-03-22 18:15:00|18376.7|18363.7|18364.1|18351.1|18377.8|18364.8|18363.8|18350.8|0
1711131600000|2024-03-22 18:20:00|18364.8|18351.8|18363.4|18350.4|18366.4|18353.4|18351|18338|0
1711131900000|2024-03-22 18:25:00|18363.3|18350.3|18379.9|18366.9|18383.4|18370.4|18363.2|18350.2|0
1711132200000|2024-03-22 18:30:00|18380.3|18367.3|18376.8|18363.8|18382.8|18369.8|18365.9|18352.9|0
1711132500000|2024-03-22 18:35:00|18377.5|18364.5|18374.7|18361.7|18380.5|18367.5|18373.7|18360.7|0
1711132800000|2024-03-22 18:40:00|18372.4|18359.4|18364.7|18351.7|18374.3|18361.3|18363.4|18350.4|0
1711133100000|2024-03-22 18:45:00|18365.7|18352.7|18359.3|18346.3|18368.4|18355.4|18356.5|18343.5|0
1711133400000|2024-03-22 18:50:00|18358.3|18345.3|18357.7|18344.7|18363.7|18350.7|18353.7|18340.7|0
1711133700000|2024-03-22 18:55:00|18357.8|18344.8|18365.4|18352.4|18369.4|18356.4|18357.7|18344.7|0
1711134000000|2024-03-22 19:00:00|18365.5|18352.5|18355.9|18342.9|18366.9|18353.9|18352.7|18339.7|0
1711134300000|2024-03-22 19:05:00|18356.5|18343.5|18361.4|18348.4|18362.8|18349.8|18349|18336|0
1711134600000|2024-03-22 19:10:00|18360.9|18347.9|18334.7|18321.7|18362.5|18349.5|18321.4|18308.4|0
1711134900000|2024-03-22 19:15:00|18334.9|18321.9|18333.9|18320.9|18338.7|18325.7|18318.5|18305.5|0
1711135200000|2024-03-22 19:20:00|18335.2|18322.2|18332.3|18319.3|18337.8|18324.8|18327.2|18314.2|0
1711135500000|2024-03-22 19:25:00|18332.4|18319.4|18343|18330|18347.2|18334.2|18331.9|18318.9|0
1711135800000|2024-03-22 19:30:00|18342.4|18329.4|18337.9|18324.9|18343.3|18330.3|18332.3|18319.3|0
1711136100000|2024-03-22 19:35:00|18337.8|18324.8|18352.7|18339.7|18353.7|18340.7|18337.8|18324.8|0
1711136400000|2024-03-22 19:40:00|18352.9|18339.9|18357.6|18344.6|18360|18347|18344.9|18331.9|0
1711136700000|2024-03-22 19:45:00|18358|18345|18356.8|18343.8|18362.9|18349.9|18349.3|18336.3|0
1711137000000|2024-03-22 19:50:00|18355.6|18342.6|18365.9|18352.9|18374.4|18361.4|18355.6|18342.6|0
1711137300000|2024-03-22 19:55:00|18365|18352|18338.3|18325.3|18367.1|18354.1|18338|18325|0
1711137600000|2024-03-22 20:00:00|18341.3|18328.3|18328.9|18315.9|18344.4|18331.4|18328.4|18315.4|0
1711137900000|2024-03-22 20:05:00|18329|18316|18327.3|18314.3|18332.9|18319.9|18324.4|18311.4|0
1711138200000|2024-03-22 20:10:00|18327.6|18314.6|18330.9|18317.9|18331.8|18318.8|18326|18313|0
1711138500000|2024-03-22 20:15:00|18331|18318|18327.6|18314.6|18331.3|18318.3|18325.3|18312.3|0
1711138800000|2024-03-22 20:20:00|18327.4|18314.4|18331.1|18318.1|18331.6|18318.6|18327.1|18314.1|0
1711139100000|2024-03-22 20:25:00|18331.3|18318.3|18329|18316|18331.6|18318.6|18328|18315|0
1711139400000|2024-03-22 20:30:00|18328.6|18315.6|18331.6|18318.6|18332|18319|18328.4|18315.4|0
1711139700000|2024-03-22 20:35:00|18331.5|18318.5|18328.5|18315.5|18331.8|18318.8|18326.9|18313.9|0
1711140000000|2024-03-22 20:40:00|18328.6|18315.6|18330.1|18317.1|18330.9|18317.9|18327.9|18314.9|0
1711140300000|2024-03-22 20:45:00|18329.8|18316.8|18332.8|18319.8|18333.1|18320.1|18328.5|18315.5|0
1711140600000|2024-03-22 20:50:00|18332.6|18319.6|18332.3|18319.3|18333.1|18320.1|18330|18317|0
1711140900000|2024-03-22 20:55:00|18332.1|18319.1|18332.8|18319.8|18335.3|18322.3|18331.4|18318.4|0
1711179000000|2024-03-23 07:30:00|18333.3|18319.3|18333.3|18319.3|18333.3|18319.3|18333.3|18319.3|0
1711179300000|2024-03-23 07:35:00|18316.6|18302.6|18316.6|18302.6|18316.6|18302.6|18316.6|18302.6|0
1711183500000|2024-03-23 08:45:00|18316.9|18302.9|18316.9|18302.9|18316.9|18302.9|18316.9|18302.9|0
1711184700000|2024-03-23 09:05:00|18316.1|18302.1|18316.1|18302.1|18316.1|18302.1|18316.1|18302.1|0
1711188000000|2024-03-23 10:00:00|18318.2|18304.2|18318.2|18304.2|18318.2|18304.2|18318.2|18304.2|0
1711189200000|2024-03-23 10:20:00|18318.8|18304.8|18318.8|18304.8|18318.8|18304.8|18318.8|18304.8|0
1711197900000|2024-03-23 12:45:00|18325.6|18311.6|18325.6|18311.6|18325.6|18311.6|18325.6|18311.6|0
1711199100000|2024-03-23 13:05:00|18323.6|18309.6|18323.6|18309.6|18323.6|18309.6|18323.6|18309.6|0
1711206000000|2024-03-23 15:00:00|18322.2|18308.2|18322.2|18308.2|18322.2|18308.2|18322.2|18308.2|0
1711213500000|2024-03-23 17:05:00|18316.7|18302.7|18316.7|18302.7|18316.7|18302.7|18316.7|18302.7|0
1711222800000|2024-03-23 19:40:00|18316.1|18302.1|18315.5|18301.5|18316.1|18302.1|18315.5|18301.5|0
1711229700000|2024-03-23 21:35:00|18314.6|18300.6|18314.6|18300.6|18314.6|18300.6|18314.6|18300.6|0
1711274400000|2024-03-24 10:00:00|18307.8|18293.8|18306.5|18292.5|18307.8|18293.8|18306.5|18292.5|0
1711275300000|2024-03-24 10:15:00|18307.8|18293.8|18307.8|18293.8|18307.8|18293.8|18307.8|18293.8|0
1711275600000|2024-03-24 10:20:00|18308.2|18294.2|18308.2|18294.2|18308.2|18294.2|18308.2|18294.2|0
1711277400000|2024-03-24 10:50:00|18307.6|18293.6|18307.6|18293.6|18307.6|18293.6|18307.6|18293.6|0
1711277700000|2024-03-24 10:55:00|18309.6|18295.6|18309.6|18295.6|18309.6|18295.6|18309.6|18295.6|0
1711281600000|2024-03-24 12:00:00|18305.4|18291.4|18305.4|18291.4|18305.4|18291.4|18305.4|18291.4|0
1711290000000|2024-03-24 14:20:00|18306.2|18292.2|18306.2|18292.2|18306.2|18292.2|18306.2|18292.2|0
1711301100000|2024-03-24 17:25:00|18302.8|18288.8|18302.8|18288.8|18302.8|18288.8|18302.8|18288.8|0
1711302900000|2024-03-24 17:55:00|18308.4|18294.4|18308.4|18294.4|18308.4|18294.4|18308.4|18294.4|0
1711303800000|2024-03-24 18:10:00|18310.4|18296.4|18310.4|18296.4|18310.4|18296.4|18310.4|18296.4|0
1711304100000|2024-03-24 18:15:00|18313.8|18299.8|18319.3|18305.3|18319.3|18305.3|18313.8|18299.8|0
1711304400000|2024-03-24 18:20:00|18321.3|18307.3|18321.3|18307.3|18321.3|18307.3|18321.3|18307.3|0
1711306500000|2024-03-24 18:55:00|18315.8|18301.8|18315.8|18301.8|18315.8|18301.8|18315.8|18301.8|0
1711308900000|2024-03-24 19:35:00|18315.3|18302.3|18315.3|18302.3|18315.3|18302.3|18315.3|18302.3|0
1711317600000|2024-03-24 22:00:00|18332.8|18319.8|18342.2|18329.2|18353|18340|18332.8|18319.8|0
1711317900000|2024-03-24 22:05:00|18342.3|18329.3|18347.8|18334.8|18356|18343|18342.3|18329.3|0
1711318200000|2024-03-24 22:10:00|18347.7|18334.7|18341.7|18328.7|18349.3|18336.3|18340|18327|0
1711318500000|2024-03-24 22:15:00|18341.2|18328.2|18345|18332|18347.9|18334.9|18340.7|18327.7|0
1711318800000|2024-03-24 22:20:00|18344.9|18331.9|18342.4|18329.4|18345.8|18332.8|18338.9|18325.9|0
1711319100000|2024-03-24 22:25:00|18342.2|18329.2|18335.5|18322.5|18342.2|18329.2|18333.4|18320.4|0
1711319400000|2024-03-24 22:30:00|18335.7|18322.7|18330.4|18317.4|18338|18325|18330|18317|0
1711319700000|2024-03-24 22:35:00|18330.8|18317.8|18333.2|18320.2|18333.3|18320.3|18324.5|18311.5|0
1711320000000|2024-03-24 22:40:00|18333|18320|18331|18318|18333.7|18320.7|18329.3|18316.3|0
1711320300000|2024-03-24 22:45:00|18330.9|18317.9|18337.7|18324.7|18339.2|18326.2|18330.8|18317.8|0
1711320600000|2024-03-24 22:50:00|18337.2|18324.2|18336.7|18323.7|18338.7|18325.7|18334.2|18321.2|0
1711320900000|2024-03-24 22:55:00|18336.5|18323.5|18332.4|18319.4|18337.7|18324.7|18330|18317|0
1711321200000|2024-03-24 23:00:00|18332.5|18319.5|18332.8|18319.8|18335|18322|18327.7|18314.7|0
1711321500000|2024-03-24 23:05:00|18332.7|18319.7|18341.7|18328.7|18344.5|18331.5|18332.3|18319.3|0
1711321800000|2024-03-24 23:10:00|18341.8|18328.8|18342.7|18329.7|18344.5|18331.5|18341|18328|0
1711322100000|2024-03-24 23:15:00|18342.9|18329.9|18346.5|18333.5|18348|18335|18342.9|18329.9|0
1711322400000|2024-03-24 23:20:00|18346.7|18333.7|18347.7|18334.7|18348.2|18335.2|18345.7|18332.7|0
1711322700000|2024-03-24 23:25:00|18348.2|18335.2|18343.3|18330.3|18348.3|18335.3|18343|18330|0
1711323000000|2024-03-24 23:30:00|18343.4|18330.4|18347.3|18334.3|18348|18335|18343.2|18330.2|0
1711323300000|2024-03-24 23:35:00|18347.4|18334.4|18347.7|18334.7|18349.2|18336.2|18346.8|18333.8|0
1711323600000|2024-03-24 23:40:00|18347.8|18334.8|18348.8|18335.8|18348.9|18335.9|18347.3|18334.3|0
1711323900000|2024-03-24 23:45:00|18348.9|18335.9|18354.3|18341.3|18355.4|18342.4|18348.3|18335.3|0
1711324200000|2024-03-24 23:50:00|18354.4|18341.4|18353.4|18340.4|18356.5|18343.5|18353.2|18340.2|0
1711324500000|2024-03-24 23:55:00|18353.7|18340.7|18357.4|18344.4|18359.4|18346.4|18353.5|18340.5|0
1711324800000|2024-03-25 00:00:00|18357.5|18344.5|18368.4|18355.4|18368.9|18355.9|18357.2|18344.2|0
1711325100000|2024-03-25 00:05:00|18367.8|18354.8|18364.8|18351.8|18369|18356|18363.5|18350.5|0
1711325400000|2024-03-25 00:10:00|18365|18352|18364.2|18351.2|18368|18355|18363.8|18350.8|0
1711325700000|2024-03-25 00:15:00|18364.3|18351.3|18363.3|18350.3|18366.2|18353.2|18361.2|18348.2|0
1711326000000|2024-03-25 00:20:00|18363|18350|18359.3|18346.3|18364.5|18351.5|18356.9|18343.9|0
1711326300000|2024-03-25 00:25:00|18359.4|18346.4|18361.4|18348.4|18362.7|18349.7|18358.9|18345.9|0
1711326600000|2024-03-25 00:30:00|18361.5|18348.5|18362|18349|18363.8|18350.8|18360.4|18347.4|0
1711326900000|2024-03-25 00:35:00|18362.2|18349.2|18358|18345|18362.5|18349.5|18356.2|18343.2|0
1711327200000|2024-03-25 00:40:00|18358.2|18345.2|18357|18344|18358.5|18345.5|18355.7|18342.7|0
1711327500000|2024-03-25 00:45:00|18356.7|18343.7|18357.4|18344.4|18358.5|18345.5|18354.9|18341.9|0
1711327800000|2024-03-25 00:50:00|18357.3|18344.3|18357.7|18344.7|18361.7|18348.7|18357.3|18344.3|0
1711328100000|2024-03-25 00:55:00|18357.8|18344.8|18355.3|18342.3|18358.9|18345.9|18353.3|18340.3|0
1711328400000|2024-03-25 01:00:00|18355.2|18342.2|18353.9|18340.9|18358|18345|18351.9|18338.9|0
1711328700000|2024-03-25 01:05:00|18353.8|18340.8|18355.4|18342.4|18357|18344|18350.7|18337.7|0
1711329000000|2024-03-25 01:10:00|18355.5|18342.5|18350.7|18337.7|18356.8|18343.8|18349.3|18336.3|0
1711329300000|2024-03-25 01:15:00|18350.8|18337.8|18356.2|18343.2|18360.2|18347.2|18349.3|18336.3|0
1711329600000|2024-03-25 01:20:00|18356.5|18343.5|18362.5|18349.5|18363.7|18350.7|18356.5|18343.5|0
1711329900000|2024-03-25 01:25:00|18362.7|18349.7|18362.2|18349.2|18362.7|18349.7|18357.5|18344.5|0
1711330200000|2024-03-25 01:30:00|18362.3|18349.3|18359.3|18346.3|18364.2|18351.2|18358.4|18345.4|0
1711330500000|2024-03-25 01:35:00|18359.2|18346.2|18369.4|18356.4|18369.5|18356.5|18358.8|18345.8|0
1711330800000|2024-03-25 01:40:00|18368.8|18355.8|18364.7|18351.7|18371.9|18358.9|18363.9|18350.9|0
1711331100000|2024-03-25 01:45:00|18364.8|18351.8|18360.9|18347.9|18367.8|18354.8|18360.4|18347.4|0
1711331400000|2024-03-25 01:50:00|18361|18348|18362.2|18349.2|18363.8|18350.8|18358.7|18345.7|0
1711331700000|2024-03-25 01:55:00|18362.3|18349.3|18362.2|18349.2|18362.8|18349.8|18357.4|18344.4|0
1711332000000|2024-03-25 02:00:00|18362.4|18349.4|18358.3|18345.3|18362.4|18349.4|18356.9|18343.9|0
1711332300000|2024-03-25 02:05:00|18358|18345|18360.3|18347.3|18360.4|18347.4|18356.9|18343.9|0
1711332600000|2024-03-25 02:10:00|18360.2|18347.2|18358.5|18345.5|18360.3|18347.3|18353.3|18340.3|0
1711332900000|2024-03-25 02:15:00|18358.8|18345.8|18343|18330|18358.9|18345.9|18339.4|18326.4|0
1711333200000|2024-03-25 02:20:00|18341.8|18328.8|18342|18329|18343.7|18330.7|18337.4|18324.4|0
1711333500000|2024-03-25 02:25:00|18342.2|18329.2|18344.9|18331.9|18345.8|18332.8|18339.8|18326.8|0
1711333800000|2024-03-25 02:30:00|18345|18332|18342.9|18329.9|18347.7|18334.7|18340.5|18327.5|0
1711334100000|2024-03-25 02:35:00|18343|18330|18342.3|18329.3|18346.8|18333.8|18340.7|18327.7|0
1711334400000|2024-03-25 02:40:00|18342.5|18329.5|18339.9|18326.9|18344.9|18331.9|18337.3|18324.3|0
1711334700000|2024-03-25 02:45:00|18339.7|18326.7|18342.9|18329.9|18344.8|18331.8|18339.5|18326.5|0
1711335000000|2024-03-25 02:50:00|18342|18329|18346.5|18333.5|18347.4|18334.4|18341.9|18328.9|0
1711335300000|2024-03-25 02:55:00|18346.7|18333.7|18348.8|18335.8|18349.3|18336.3|18346.3|18333.3|0
1711335600000|2024-03-25 03:00:00|18349|18336|18340.9|18327.9|18349|18336|18338.8|18325.8|0
1711335900000|2024-03-25 03:05:00|18341|18328|18344.8|18331.8|18348.2|18335.2|18340.8|18327.8|0
1711336200000|2024-03-25 03:10:00|18344.7|18331.7|18344.9|18331.9|18345|18332|18339|18326|0
1711336500000|2024-03-25 03:15:00|18344.8|18331.8|18347.8|18334.8|18348.4|18335.4|18344.3|18331.3|0
1711336800000|2024-03-25 03:20:00|18347.5|18334.5|18343.8|18330.8|18347.8|18334.8|18343.4|18330.4|0
1711337100000|2024-03-25 03:25:00|18343.7|18330.7|18343.8|18330.8|18344.8|18331.8|18342.5|18329.5|0
1711337400000|2024-03-25 03:30:00|18342.8|18329.8|18342.7|18329.7|18344.2|18331.2|18340.9|18327.9|0
1711337700000|2024-03-25 03:35:00|18342.5|18329.5|18345.7|18332.7|18346|18333|18340.7|18327.7|0
1711338000000|2024-03-25 03:40:00|18345.8|18332.8|18339.4|18326.4|18346.2|18333.2|18338.7|18325.7|0
1711338300000|2024-03-25 03:45:00|18340.4|18327.4|18347|18334|18347.7|18334.7|18339.8|18326.8|0
1711338600000|2024-03-25 03:50:00|18347.2|18334.2|18345.3|18332.3|18347.8|18334.8|18343.2|18330.2|0
1711338900000|2024-03-25 03:55:00|18345.4|18332.4|18347.8|18334.8|18348|18335|18344.5|18331.5|0
1711339200000|2024-03-25 04:00:00|18347.7|18334.7|18345|18332|18347.7|18334.7|18343.8|18330.8|0
1711339500000|2024-03-25 04:05:00|18344.9|18331.9|18342.2|18329.2|18344.9|18331.9|18340.5|18327.5|0
1711339800000|2024-03-25 04:10:00|18342.5|18329.5|18343.6|18330.6|18343.9|18330.9|18341.3|18328.3|0
1711340100000|2024-03-25 04:15:00|18343.7|18330.7|18343.2|18330.2|18343.9|18330.9|18340.4|18327.4|0
1711340400000|2024-03-25 04:20:00|18343.1|18330.1|18341|18328|18343.4|18330.4|18338|18325|0
1711340700000|2024-03-25 04:25:00|18341.5|18328.5|18345.4|18332.4|18345.9|18332.9|18340.4|18327.4|0
1711341000000|2024-03-25 04:30:00|18345.2|18332.2|18343|18330|18346.1|18333.1|18341.1|18328.1|0
1711341300000|2024-03-25 04:35:00|18343.2|18330.2|18342.9|18329.9|18344.1|18331.1|18342.6|18329.6|0
1711341600000|2024-03-25 04:40:00|18343|18330|18342.5|18329.5|18344|18331|18342.4|18329.4|0
1711341900000|2024-03-25 04:45:00|18342.6|18329.6|18341.5|18328.5|18344.1|18331.1|18340.5|18327.5|0
1711342200000|2024-03-25 04:50:00|18341.6|18328.6|18340.6|18327.6|18341.9|18328.9|18340.1|18327.1|0
1711342500000|2024-03-25 04:55:00|18340.7|18327.7|18339.4|18326.4|18342|18329|18339.4|18326.4|0
1711342800000|2024-03-25 05:00:00|18339.2|18326.2|18342.1|18329.1|18343.9|18330.9|18333.9|18320.9|0
1711343100000|2024-03-25 05:05:00|18341.6|18328.6|18337|18324|18341.6|18328.6|18336.4|18323.4|0
1711343400000|2024-03-25 05:10:00|18336.7|18323.7|18337.6|18324.6|18339.1|18326.1|18335.4|18322.4|0
1711343700000|2024-03-25 05:15:00|18338|18325|18330.2|18317.2|18338.2|18325.2|18328.5|18315.5|0
1711344000000|2024-03-25 05:20:00|18330.5|18317.5|18332.9|18319.9|18335.2|18322.2|18328.9|18315.9|0
1711344300000|2024-03-25 05:25:00|18332.5|18319.5|18328.7|18315.7|18334.1|18321.1|18328.6|18315.6|0
1711344600000|2024-03-25 05:30:00|18328.6|18315.6|18330|18317|18331.9|18318.9|18326.9|18313.9|0
1711344900000|2024-03-25 05:35:00|18330.2|18317.2|18325.2|18312.2|18330.4|18317.4|18324.1|18311.1|0
1711345200000|2024-03-25 05:40:00|18325.4|18312.4|18331|18318|18332.4|18319.4|18325.4|18312.4|0
1711345500000|2024-03-25 05:45:00|18330.9|18317.9|18330.4|18317.4|18331.1|18318.1|18327.7|18314.7|0
1711345800000|2024-03-25 05:50:00|18330.2|18317.2|18326.1|18313.1|18330.6|18317.6|18325.6|18312.6|0
1711346100000|2024-03-25 05:55:00|18326|18313|18326.4|18313.4|18328.6|18315.6|18325.9|18312.9|0
1711346400000|2024-03-25 06:00:00|18326.2|18313.2|18321.4|18308.4|18327|18314|18316.6|18303.6|0
1711346700000|2024-03-25 06:05:00|18317.2|18304.2|18316.7|18303.7|18318.7|18305.7|18312.5|18299.5|0
1711347000000|2024-03-25 06:10:00|18316.6|18303.6|18317.7|18304.7|18318.5|18305.5|18313|18300|0
1711347300000|2024-03-25 06:15:00|18317.6|18304.6|18310.4|18297.4|18317.6|18304.6|18308.2|18295.2|0
1711347600000|2024-03-25 06:20:00|18307.4|18294.4|18304.5|18291.5|18308.9|18295.9|18304.4|18291.4|0
1711347900000|2024-03-25 06:25:00|18304.6|18291.6|18310.6|18297.6|18310.6|18297.6|18304.5|18291.5|0
1711348200000|2024-03-25 06:30:00|18310.5|18297.5|18310.4|18297.4|18314.5|18301.5|18310.2|18297.2|0
1711348500000|2024-03-25 06:35:00|18310.5|18297.5|18310.2|18297.2|18313.5|18300.5|18309.9|18296.9|0
1711348800000|2024-03-25 06:40:00|18310.4|18297.4|18315.4|18302.4|18315.6|18302.6|18307.7|18294.7|0
1711349100000|2024-03-25 06:45:00|18315.9|18302.9|18317.6|18304.6|18318.2|18305.2|18315|18302|0
1711349400000|2024-03-25 06:50:00|18318.9|18305.9|18319.7|18306.7|18320.5|18307.5|18317.9|18304.9|0
1711349700000|2024-03-25 06:55:00|18319.9|18306.9|18318.5|18305.5|18322.4|18309.4|18317.2|18304.2|0
1711350000000|2024-03-25 07:00:00|18318.9|18305.9|18312.6|18299.6|18322.4|18309.4|18310.5|18297.5|0
1711350300000|2024-03-25 07:05:00|18312.5|18299.5|18312.1|18299.1|18313.5|18300.5|18307.7|18294.7|0
1711350600000|2024-03-25 07:10:00|18312|18299|18317|18304|18321|18308|18311.7|18298.7|0
1711350900000|2024-03-25 07:15:00|18316.9|18303.9|18318.2|18305.2|18319|18306|18313.9|18300.9|0
1711351200000|2024-03-25 07:20:00|18319.5|18306.5|18319.1|18306.1|18320.1|18307.1|18316.2|18303.2|0
1711351500000|2024-03-25 07:25:00|18319.9|18306.9|18317.2|18304.2|18320.1|18307.1|18314|18301|0
1711351800000|2024-03-25 07:30:00|18317|18304|18315.4|18302.4|18317.9|18304.9|18312|18299|0
1711352100000|2024-03-25 07:35:00|18315.5|18302.5|18314.2|18301.2|18320.4|18307.4|18314|18301|0
1711352400000|2024-03-25 07:40:00|18314.5|18301.5|18319|18306|18319.5|18306.5|18313.2|18300.2|0
1711352700000|2024-03-25 07:45:00|18318.9|18305.9|18313.9|18300.9|18322.4|18309.4|18313.9|18300.9|0
1711353000000|2024-03-25 07:50:00|18314.5|18301.5|18317.9|18304.9|18319|18306|18313.6|18300.6|0
1711353300000|2024-03-25 07:55:00|18318.2|18305.2|18313.5|18300.5|18320.4|18307.4|18313.4|18300.4|0
1711353600000|2024-03-25 08:00:00|18313.6|18300.6|18324.5|18311.5|18328.4|18315.4|18313.6|18300.6|0
1711353900000|2024-03-25 08:05:00|18324.4|18311.4|18329|18316|18329.1|18316.1|18321|18308|0
1711354200000|2024-03-25 08:10:00|18328.9|18315.9|18327.5|18314.5|18331.9|18318.9|18323.1|18310.1|0
1711354500000|2024-03-25 08:15:00|18327.4|18314.4|18324.1|18311.1|18332.7|18319.7|18322.4|18309.4|0
1711354800000|2024-03-25 08:20:00|18324.4|18311.4|18319|18306|18324.4|18311.4|18310.6|18297.6|0
1711355100000|2024-03-25 08:25:00|18318.9|18305.9|18323.7|18310.7|18325.7|18312.7|18314.9|18301.9|0
1711355400000|2024-03-25 08:30:00|18324.6|18311.6|18333.7|18320.7|18334.5|18321.5|18321.5|18308.5|0
1711355700000|2024-03-25 08:35:00|18334|18321|18325.1|18312.1|18336.9|18323.9|18324.5|18311.5|0
1711356000000|2024-03-25 08:40:00|18325.2|18312.2|18331.7|18318.7|18333.6|18320.6|18325|18312|0
1711356300000|2024-03-25 08:45:00|18331.9|18318.9|18327.7|18314.7|18335.2|18322.2|18327.4|18314.4|0
1711356600000|2024-03-25 08:50:00|18327.6|18314.6|18321.4|18308.4|18329.2|18316.2|18319.4|18306.4|0
1711356900000|2024-03-25 08:55:00|18321.9|18308.9|18323.2|18310.2|18331.2|18318.2|18317.4|18304.4|0
1711357200000|2024-03-25 09:00:00|18323.1|18310.1|18318.4|18305.4|18328.2|18315.2|18313.7|18300.7|0
1711357500000|2024-03-25 09:05:00|18318.5|18305.5|18314.7|18301.7|18319.1|18306.1|18312.6|18299.6|0
1711357800000|2024-03-25 09:10:00|18312.5|18299.5|18314.6|18301.6|18316.6|18303.6|18310.7|18297.7|0
1711358100000|2024-03-25 09:15:00|18312.7|18299.7|18313.2|18300.2|18316.5|18303.5|18312|18299|0
1711358400000|2024-03-25 09:20:00|18312.5|18299.5|18316.4|18303.4|18318.5|18305.5|18312.2|18299.2|0
1711358700000|2024-03-25 09:25:00|18315.7|18302.7|18315.9|18302.9|18316.7|18303.7|18308.4|18295.4|0
1711359000000|2024-03-25 09:30:00|18315.4|18302.4|18313.1|18300.1|18320.7|18307.7|18312.2|18299.2|0
1711359300000|2024-03-25 09:35:00|18313|18300|18309|18296|18314.1|18301.1|18306.9|18293.9|0
1711359600000|2024-03-25 09:40:00|18306.6|18293.6|18307.6|18294.6|18311.4|18298.4|18304.7|18291.7|0
1711359900000|2024-03-25 09:45:00|18307.5|18294.5|18308.1|18295.1|18310.1|18297.1|18304.9|18291.9|0
1711360200000|2024-03-25 09:50:00|18308|18295|18305.1|18292.1|18310.7|18297.7|18304.9|18291.9|0
1711360500000|2024-03-25 09:55:00|18305|18292|18296.5|18283.5|18305.6|18292.6|18291.9|18278.9|0
1711360800000|2024-03-25 10:00:00|18294.5|18281.5|18298.9|18285.9|18301.5|18288.5|18289.2|18276.2|0
1711361100000|2024-03-25 10:05:00|18298.6|18285.6|18293.7|18280.7|18299|18286|18292.5|18279.5|0
1711361400000|2024-03-25 10:10:00|18293.6|18280.6|18283.9|18270.9|18294.9|18281.9|18282.7|18269.7|0
1711361700000|2024-03-25 10:15:00|18283.5|18270.5|18288.7|18275.7|18291.7|18278.7|18281|18268|0
1711362000000|2024-03-25 10:20:00|18288.5|18275.5|18284.6|18271.6|18289|18276|18283.6|18270.6|0
1711362300000|2024-03-25 10:25:00|18284.5|18271.5|18284.9|18271.9|18290|18277|18282.6|18269.6|0
1711362600000|2024-03-25 10:30:00|18284.7|18271.7|18282|18269|18288.4|18275.4|18280.6|18267.6|0
1711362900000|2024-03-25 10:35:00|18282.1|18269.1|18280.6|18267.6|18282.6|18269.6|18277.6|18264.6|0
1711363200000|2024-03-25 10:40:00|18280.4|18267.4|18282.7|18269.7|18284.6|18271.6|18276.9|18263.9|0
1711363500000|2024-03-25 10:45:00|18282.6|18269.6|18272|18259|18283|18270|18271.7|18258.7|0
1711363800000|2024-03-25 10:50:00|18271.6|18258.6|18274.9|18261.9|18276.5|18263.5|18271.4|18258.4|0
1711364100000|2024-03-25 10:55:00|18275.2|18262.2|18272.9|18259.9|18276.5|18263.5|18268.2|18255.2|0
1711364400000|2024-03-25 11:00:00|18272.7|18259.7|18257|18244|18273.9|18260.9|18254|18241|0
1711364700000|2024-03-25 11:05:00|18256.5|18243.5|18243.1|18230.1|18257|18244|18240.6|18227.6|0
1711365000000|2024-03-25 11:10:00|18242.4|18229.4|18248.7|18235.7|18249.4|18236.4|18236.4|18223.4|0
1711365300000|2024-03-25 11:15:00|18248.6|18235.6|18241.6|18228.6|18248.6|18235.6|18240.7|18227.7|0
1711365600000|2024-03-25 11:20:00|18241|18228|18233.2|18220.2|18241|18228|18229.1|18216.1|0
1711365900000|2024-03-25 11:25:00|18233.4|18220.4|18236.6|18223.6|18238|18225|18230.6|18217.6|0
1711366200000|2024-03-25 11:30:00|18235.1|18222.1|18240.6|18227.6|18242.6|18229.6|18232.9|18219.9|0
1711366500000|2024-03-25 11:35:00|18239.6|18226.6|18240.4|18227.4|18245.7|18232.7|18238.6|18225.6|0
1711366800000|2024-03-25 11:40:00|18241|18228|18242.5|18229.5|18243.6|18230.6|18237.4|18224.4|0
1711367100000|2024-03-25 11:45:00|18242.4|18229.4|18241.5|18228.5|18245.2|18232.2|18239.4|18226.4|0
1711367400000|2024-03-25 11:50:00|18241.4|18228.4|18241.9|18228.9|18242.4|18229.4|18233.2|18220.2|0
1711367700000|2024-03-25 11:55:00|18242.4|18229.4|18242.1|18229.1|18242.5|18229.5|18235.9|18222.9|0
1711368000000|2024-03-25 12:00:00|18239.4|18226.4|18247.7|18234.7|18250.6|18237.6|18234.9|18221.9|0
1711368300000|2024-03-25 12:05:00|18248.6|18235.6|18236.9|18223.9|18253.6|18240.6|18236.9|18223.9|0
1711368600000|2024-03-25 12:10:00|18237.1|18224.1|18236.2|18223.2|18239.9|18226.9|18232.2|18219.2|0
1711368900000|2024-03-25 12:15:00|18237.1|18224.1|18252.5|18239.5|18253.4|18240.4|18237.1|18224.1|0
1711369200000|2024-03-25 12:20:00|18252.6|18239.6|18257.9|18244.9|18258.1|18245.1|18250.7|18237.7|0
1711369500000|2024-03-25 12:25:00|18258|18245|18254.7|18241.7|18258.4|18245.4|18249.4|18236.4|0
1711369800000|2024-03-25 12:30:00|18255|18242|18254.9|18241.9|18259.7|18246.7|18249.6|18236.6|0
1711370100000|2024-03-25 12:35:00|18254.6|18241.6|18243.4|18230.4|18256.5|18243.5|18241|18228|0
1711370400000|2024-03-25 12:40:00|18243.9|18230.9|18253.6|18240.6|18254.2|18241.2|18242.5|18229.5|0
1711370700000|2024-03-25 12:45:00|18253.9|18240.9|18253.7|18240.7|18257.5|18244.5|18253.1|18240.1|0
1711371000000|2024-03-25 12:50:00|18254.2|18241.2|18251.4|18238.4|18254.2|18241.2|18246.2|18233.2|0
1711371300000|2024-03-25 12:55:00|18251|18238|18247.9|18234.9|18251.2|18238.2|18243.2|18230.2|0
1711371600000|2024-03-25 13:00:00|18248|18235|18249.2|18236.2|18254|18241|18246.4|18233.4|0
1711371900000|2024-03-25 13:05:00|18249.4|18236.4|18241.9|18228.9|18251.1|18238.1|18238.4|18225.4|0
1711372200000|2024-03-25 13:10:00|18242.1|18229.1|18248.5|18235.5|18249.9|18236.9|18236.1|18223.1|0
1711372500000|2024-03-25 13:15:00|18248|18235|18246.4|18233.4|18253.4|18240.4|18244|18231|0
1711372800000|2024-03-25 13:20:00|18246.5|18233.5|18242|18229|18249|18236|18239.7|18226.7|0
1711373100000|2024-03-25 13:25:00|18242.4|18229.4|18231|18218|18250.2|18237.2|18230.1|18217.1|0
1711373400000|2024-03-25 13:30:00|18230.7|18217.7|18241.7|18228.7|18252|18239|18217|18204|0
1711373700000|2024-03-25 13:35:00|18243.1|18230.1|18221.7|18208.7|18247.4|18234.4|18217.9|18204.9|0
1711374000000|2024-03-25 13:40:00|18220.4|18207.4|18195.2|18182.2|18221.2|18208.2|18187.6|18174.6|0
1711374300000|2024-03-25 13:45:00|18195.5|18182.5|18237.2|18224.2|18240.4|18227.4|18191.9|18178.9|0
1711374600000|2024-03-25 13:50:00|18238.2|18225.2|18256.4|18243.4|18256.5|18243.5|18236.2|18223.2|0
1711374900000|2024-03-25 13:55:00|18255.9|18242.9|18254|18241|18259.1|18246.1|18245.1|18232.1|0
1711375200000|2024-03-25 14:00:00|18252.4|18239.4|18246.2|18233.2|18258.6|18245.6|18245|18232|0
1711375500000|2024-03-25 14:05:00|18246.9|18233.9|18274.9|18261.9|18278.9|18265.9|18246.9|18233.9|0
1711375800000|2024-03-25 14:10:00|18275.1|18262.1|18290.6|18277.6|18301.6|18288.6|18275.1|18262.1|0
1711376100000|2024-03-25 14:15:00|18291.1|18278.1|18297.7|18284.7|18301.9|18288.9|18288.9|18275.9|0
1711376400000|2024-03-25 14:20:00|18296.3|18283.3|18296.4|18283.4|18318|18305|18291.1|18278.1|0
1711376700000|2024-03-25 14:25:00|18296|18283|18288.1|18275.1|18303.8|18290.8|18284.5|18271.5|0
1711377000000|2024-03-25 14:30:00|18289.5|18276.5|18301.5|18288.5|18301.8|18288.8|18282.5|18269.5|0
1711377300000|2024-03-25 14:35:00|18302.5|18289.5|18293.6|18280.6|18305.5|18292.5|18284.5|18271.5|0
1711377600000|2024-03-25 14:40:00|18294.4|18281.4|18295.8|18282.8|18300.3|18287.3|18287.8|18274.8|0
1711377900000|2024-03-25 14:45:00|18296|18283|18285|18272|18297.3|18284.3|18277|18264|0
1711378200000|2024-03-25 14:50:00|18284.5|18271.5|18283.6|18270.6|18291.8|18278.8|18276.4|18263.4|0
1711378500000|2024-03-25 14:55:00|18283.4|18270.4|18298.3|18285.3|18298.3|18285.3|18282.5|18269.5|0
1711378800000|2024-03-25 15:00:00|18298.8|18285.8|18306.3|18293.3|18309.3|18296.3|18296.8|18283.8|0
1711379100000|2024-03-25 15:05:00|18306.4|18293.4|18302.8|18289.8|18315.4|18302.4|18298.5|18285.5|0
1711379400000|2024-03-25 15:10:00|18303.3|18290.3|18303.5|18290.5|18311.8|18298.8|18298.3|18285.3|0
1711379700000|2024-03-25 15:15:00|18303.8|18290.8|18310.1|18297.1|18318.6|18305.6|18298.3|18285.3|0
1711380000000|2024-03-25 15:20:00|18309.6|18296.6|18303.3|18290.3|18312.9|18299.9|18297|18284|0
1711380300000|2024-03-25 15:25:00|18302.5|18289.5|18305.1|18292.1|18308|18295|18292|18279|0
1711380600000|2024-03-25 15:30:00|18306|18293|18303.3|18290.3|18309.3|18296.3|18294.4|18281.4|0
1711380900000|2024-03-25 15:35:00|18303|18290|18316.1|18303.1|18316.4|18303.4|18294.9|18281.9|0
1711381200000|2024-03-25 15:40:00|18315.5|18302.5|18312.7|18299.7|18322.2|18309.2|18310.3|18297.3|0
1711381500000|2024-03-25 15:45:00|18312.4|18299.4|18324.3|18311.3|18328.2|18315.2|18311.3|18298.3|0
1711381800000|2024-03-25 15:50:00|18324.8|18311.8|18320.5|18307.5|18325.2|18312.2|18310.2|18297.2|0
1711382100000|2024-03-25 15:55:00|18321|18308|18313.8|18300.8|18324.7|18311.7|18311.8|18298.8|0
1711382400000|2024-03-25 16:00:00|18313.5|18300.5|18298.7|18285.7|18314|18301|18295.3|18282.3|0
1711382700000|2024-03-25 16:05:00|18298.8|18285.8|18289.5|18276.5|18306|18293|18287.9|18274.9|0
1711383000000|2024-03-25 16:10:00|18289.8|18276.8|18302.5|18289.5|18304.4|18291.4|18288.5|18275.5|0
1711383300000|2024-03-25 16:15:00|18302.8|18289.8|18308.4|18295.4|18311.5|18298.5|18299.8|18286.8|0
1711383600000|2024-03-25 16:20:00|18307.5|18294.5|18305.7|18292.7|18310.5|18297.5|18299.8|18286.8|0
1711383900000|2024-03-25 16:25:00|18305|18292|18300.3|18287.3|18309.2|18296.2|18297.8|18284.8|0
1711384200000|2024-03-25 16:30:00|18300.7|18287.7|18292.9|18279.9|18303|18290|18291.3|18278.3|0
1711384500000|2024-03-25 16:35:00|18292.5|18279.5|18289|18276|18299.8|18286.8|18288.7|18275.7|0
1711384800000|2024-03-25 16:40:00|18289.5|18276.5|18298.9|18285.9|18305.8|18292.8|18286.8|18273.8|0
1711385100000|2024-03-25 16:45:00|18298.3|18285.3|18299.5|18286.5|18305.2|18292.2|18296.4|18283.4|0
1711385400000|2024-03-25 16:50:00|18299.4|18286.4|18312.5|18299.5|18313|18300|18293.5|18280.5|0
1711385700000|2024-03-25 16:55:00|18312.7|18299.7|18304.3|18291.3|18314.7|18301.7|18302|18289|0
1711386000000|2024-03-25 17:00:00|18304.9|18291.9|18307.9|18294.9|18309.5|18296.5|18300.3|18287.3|0
1711386300000|2024-03-25 17:05:00|18307.8|18294.8|18301.2|18288.2|18308.7|18295.7|18296.5|18283.5|0
1711386600000|2024-03-25 17:10:00|18301.4|18288.4|18309.5|18296.5|18309.7|18296.7|18292.2|18279.2|0
1711386900000|2024-03-25 17:15:00|18309|18296|18312.7|18299.7|18315.9|18302.9|18307.4|18294.4|0
1711387200000|2024-03-25 17:20:00|18312.8|18299.8|18315.9|18302.9|18319.8|18306.8|18307.4|18294.4|0
1711387500000|2024-03-25 17:25:00|18315.5|18302.5|18318.7|18305.7|18322.2|18309.2|18315.5|18302.5|0
1711387800000|2024-03-25 17:30:00|18319|18306|18319.7|18306.7|18323.8|18310.8|18314.2|18301.2|0
1711388100000|2024-03-25 17:35:00|18319.9|18306.9|18318|18305|18319.9|18306.9|18313.4|18300.4|0
1711388400000|2024-03-25 17:40:00|18317.9|18304.9|18329.7|18316.7|18332.4|18319.4|18317.7|18304.7|0
1711388700000|2024-03-25 17:45:00|18328.8|18315.8|18320.2|18307.2|18331.5|18318.5|18319.5|18306.5|0
1711389000000|2024-03-25 17:50:00|18319.9|18306.9|18323.5|18310.5|18324.4|18311.4|18315.9|18302.9|0
1711389300000|2024-03-25 17:55:00|18323|18310|18327.7|18314.7|18327.7|18314.7|18317.3|18304.3|0
1711389600000|2024-03-25 18:00:00|18327.8|18314.8|18325.7|18312.7|18330.5|18317.5|18323.5|18310.5|0
1711389900000|2024-03-25 18:05:00|18325.4|18312.4|18338.5|18325.5|18339.3|18326.3|18325.3|18312.3|0
1711390200000|2024-03-25 18:10:00|18339.8|18326.8|18338.9|18325.9|18341.8|18328.8|18337.2|18324.2|0
1711390500000|2024-03-25 18:15:00|18339.2|18326.2|18340.2|18327.2|18343.2|18330.2|18336.9|18323.9|0
1711390800000|2024-03-25 18:20:00|18339.3|18326.3|18331.8|18318.8|18340.1|18327.1|18331.2|18318.2|0
1711391100000|2024-03-25 18:25:00|18332.3|18319.3|18333.4|18320.4|18335.3|18322.3|18328.2|18315.2|0
1711391400000|2024-03-25 18:30:00|18332.9|18319.9|18323.7|18310.7|18334.4|18321.4|18323.4|18310.4|0
1711391700000|2024-03-25 18:35:00|18323.3|18310.3|18335.2|18322.2|18336.8|18323.8|18323.1|18310.1|0
1711392000000|2024-03-25 18:40:00|18335.4|18322.4|18333.2|18320.2|18338.1|18325.1|18331.6|18318.6|0
1711392300000|2024-03-25 18:45:00|18333.1|18320.1|18335.1|18322.1|18342.1|18329.1|18330.3|18317.3|0
1711392600000|2024-03-25 18:50:00|18334.9|18321.9|18341.4|18328.4|18344.1|18331.1|18333.9|18320.9|0
1711392900000|2024-03-25 18:55:00|18341.6|18328.6|18341.7|18328.7|18345.8|18332.8|18338.9|18325.9|0
1711393200000|2024-03-25 19:00:00|18342.6|18329.6|18329.2|18316.2|18343.4|18330.4|18328.6|18315.6|0
1711393500000|2024-03-25 19:05:00|18328.8|18315.8|18320.8|18307.8|18333.7|18320.7|18319.8|18306.8|0
1711393800000|2024-03-25 19:10:00|18320.3|18307.3|18313.3|18300.3|18322.6|18309.6|18307.7|18294.7|0
1711394100000|2024-03-25 19:15:00|18314.2|18301.2|18317.9|18304.9|18323.4|18310.4|18310.7|18297.7|0
1711394400000|2024-03-25 19:20:00|18317.3|18304.3|18309.7|18296.7|18318.7|18305.7|18300.8|18287.8|0
1711394700000|2024-03-25 19:25:00|18309.3|18296.3|18305.7|18292.7|18311.9|18298.9|18304.9|18291.9|0
1711395000000|2024-03-25 19:30:00|18304.7|18291.7|18314.7|18301.7|18316.8|18303.8|18301.1|18288.1|0
1711395300000|2024-03-25 19:35:00|18315.2|18302.2|18311.7|18298.7|18320.6|18307.6|18310.2|18297.2|0
1711395600000|2024-03-25 19:40:00|18311.3|18298.3|18321.5|18308.5|18326.8|18313.8|18311.3|18298.3|0
1711395900000|2024-03-25 19:45:00|18321.9|18308.9|18317.4|18304.4|18329.5|18316.5|18317|18304|0
1711396200000|2024-03-25 19:50:00|18312.5|18299.5|18292.5|18279.5|18317|18304|18290|18277|0
1711396500000|2024-03-25 19:55:00|18297.4|18284.4|18285.2|18272.2|18297.4|18284.4|18282.2|18269.2|0
1711396800000|2024-03-25 20:00:00|18283.9|18270.9|18285.2|18272.2|18293|18280|18283.4|18270.4|0
1711397100000|2024-03-25 20:05:00|18285.3|18272.3|18287.3|18274.3|18289.5|18276.5|18285.3|18272.3|0
1711397400000|2024-03-25 20:10:00|18286.9|18273.9|18289.5|18276.5|18290.2|18277.2|18286.4|18273.4|0
1711397700000|2024-03-25 20:15:00|18289.4|18276.4|18290.3|18277.3|18291.4|18278.4|18288.3|18275.3|0
1711398000000|2024-03-25 20:20:00|18290.2|18277.2|18294.3|18281.3|18294.8|18281.8|18290|18277|0
1711398300000|2024-03-25 20:25:00|18294.2|18281.2|18292.8|18279.8|18295.3|18282.3|18292.3|18279.3|0
1711398600000|2024-03-25 20:30:00|18292.5|18279.5|18294.3|18281.3|18295|18282|18291.7|18278.7|0
1711398900000|2024-03-25 20:35:00|18294.2|18281.2|18296.9|18283.9|18297.2|18284.2|18293.9|18280.9|0
1711399200000|2024-03-25 20:40:00|18297|18284|18297.7|18284.7|18300|18287|18296.7|18283.7|0
1711399500000|2024-03-25 20:45:00|18298|18285|18295.8|18282.8|18298|18285|18295|18282|0
1711399800000|2024-03-25 20:50:00|18295.7|18282.7|18297.8|18284.8|18297.9|18284.9|18294.4|18281.4|0
1711400100000|2024-03-25 20:55:00|18297.9|18284.9|18307.5|18294.5|18307.9|18294.9|18297.3|18284.3|0
1711400400000|2024-03-25 21:00:00|18307.4|18294.4|18307.4|18294.4|18308.7|18295.7|18306|18293|0
1711400700000|2024-03-25 21:05:00|18307.7|18294.7|18304.7|18291.7|18307.7|18294.7|18304.3|18291.3|0
1711401000000|2024-03-25 21:10:00|18304.3|18291.3|18301.9|18288.9|18304.3|18291.3|18301.1|18288.1|0
1711401300000|2024-03-25 21:15:00|18301.1|18288.1|18298.5|18285.5|18302|18289|18298.5|18285.5|0
1711401600000|2024-03-25 21:20:00|18298|18285|18300.6|18287.6|18301.9|18288.9|18297.8|18284.8|0
1711401900000|2024-03-25 21:25:00|18300.7|18287.7|18299.4|18286.4|18302.1|18289.1|18298.3|18285.3|0
1711402200000|2024-03-25 21:30:00|18299.2|18286.2|18299.9|18286.9|18300.1|18287.1|18298.6|18285.6|0
1711402500000|2024-03-25 21:35:00|18300|18287|18299.8|18286.8|18300.1|18287.1|18299.5|18286.5|0
1711402800000|2024-03-25 21:40:00|18299.7|18286.7|18299.5|18286.5|18300.4|18287.4|18299.5|18286.5|0
1711403100000|2024-03-25 21:45:00|18299.4|18286.4|18300.5|18287.5|18300.5|18287.5|18299.4|18286.4|0
1711403400000|2024-03-25 21:50:00|18300.7|18287.7|18301.9|18288.9|18301.9|18288.9|18300.7|18287.7|0
1711403700000|2024-03-25 21:55:00|18301.7|18288.7|18300.3|18287.3|18301.7|18288.7|18299.6|18286.6|0
1711404000000|2024-03-25 22:00:00|18307|18294|18311.5|18298.5|18312.8|18299.8|18304.8|18291.8|0
1711404300000|2024-03-25 22:05:00|18311.7|18298.7|18312.7|18299.7|18314.8|18301.8|18310.7|18297.7|0
1711404600000|2024-03-25 22:10:00|18312.9|18299.9|18314.5|18301.5|18315.7|18302.7|18312|18299|0
1711404900000|2024-03-25 22:15:00|18315|18302|18314.2|18301.2|18316.5|18303.5|18311.2|18298.2|0
1711405200000|2024-03-25 22:20:00|18314|18301|18318.4|18305.4|18318.5|18305.5|18313|18300|0
1711405500000|2024-03-25 22:25:00|18318.5|18305.5|18314.9|18301.9|18318.5|18305.5|18314.5|18301.5|0
1711405800000|2024-03-25 22:30:00|18314.7|18301.7|18310|18297|18314.7|18301.7|18310|18297|0
1711406100000|2024-03-25 22:35:00|18310.2|18297.2|18312.9|18299.9|18313.2|18300.2|18307.4|18294.4|0
1711406400000|2024-03-25 22:40:00|18313|18300|18309.6|18296.6|18313.2|18300.2|18309.5|18296.5|0
1711406700000|2024-03-25 22:45:00|18309.9|18296.9|18311|18298|18313.2|18300.2|18308.4|18295.4|0
1711407000000|2024-03-25 22:50:00|18311.2|18298.2|18310.2|18297.2|18311.2|18298.2|18309.1|18296.1|0
1711407300000|2024-03-25 22:55:00|18310.4|18297.4|18309.2|18296.2|18310.4|18297.4|18308|18295|0
1711407600000|2024-03-25 23:00:00|18309.9|18296.9|18311.9|18298.9|18312.9|18299.9|18309.9|18296.9|0
1711407900000|2024-03-25 23:05:00|18312|18299|18311.2|18298.2|18312|18299|18310.7|18297.7|0
1711408200000|2024-03-25 23:10:00|18311.1|18298.1|18308.2|18295.2|18312.2|18299.2|18304.5|18291.5|0
1711408500000|2024-03-25 23:15:00|18308.5|18295.5|18306.6|18293.6|18309.5|18296.5|18306|18293|0
1711408800000|2024-03-25 23:20:00|18307|18294|18305.4|18292.4|18307.5|18294.5|18304|18291|0
1711409100000|2024-03-25 23:25:00|18306|18293|18310.9|18297.9|18311.1|18298.1|18305.7|18292.7|0
1711409400000|2024-03-25 23:30:00|18310.6|18297.6|18311.7|18298.7|18313.7|18300.7|18309.7|18296.7|0
1711409700000|2024-03-25 23:35:00|18311.6|18298.6|18313.4|18300.4|18313.9|18300.9|18310.6|18297.6|0
1711410000000|2024-03-25 23:40:00|18313.5|18300.5|18316|18303|18316.5|18303.5|18312.9|18299.9|0
1711410300000|2024-03-25 23:45:00|18316.1|18303.1|18316.6|18303.6|18317.9|18304.9|18315.7|18302.7|0
1711410600000|2024-03-25 23:50:00|18316.5|18303.5|18319.5|18306.5|18320.6|18307.6|18316.4|18303.4|0
1711410900000|2024-03-25 23:55:00|18319.6|18306.6|18318|18305|18319.7|18306.7|18316.2|18303.2|0
1711411200000|2024-03-26 00:00:00|18317.6|18304.6|18316.9|18303.9|18318.2|18305.2|18313.7|18300.7|0
1711411500000|2024-03-26 00:05:00|18316.7|18303.7|18319.6|18306.6|18320|18307|18314.5|18301.5|0
1711411800000|2024-03-26 00:10:00|18319.5|18306.5|18322.2|18309.2|18323.4|18310.4|18319|18306|0
1711412100000|2024-03-26 00:15:00|18322.6|18309.6|18319.5|18306.5|18324|18311|18317.6|18304.6|0
1711412400000|2024-03-26 00:20:00|18319.4|18306.4|18318.1|18305.1|18319.9|18306.9|18317.5|18304.5|0
1711412700000|2024-03-26 00:25:00|18318.2|18305.2|18320.2|18307.2|18321.1|18308.1|18318|18305|0
1711413000000|2024-03-26 00:30:00|18320.4|18307.4|18320.5|18307.5|18321.2|18308.2|18318.5|18305.5|0
1711413300000|2024-03-26 00:35:00|18320.6|18307.6|18322.1|18309.1|18323.7|18310.7|18319.6|18306.6|0
1711413600000|2024-03-26 00:40:00|18322|18309|18324.4|18311.4|18324.7|18311.7|18321.9|18308.9|0
1711413900000|2024-03-26 00:45:00|18324.5|18311.5|18325.5|18312.5|18326.5|18313.5|18323.5|18310.5|0
1711414200000|2024-03-26 00:50:00|18325.4|18312.4|18321.5|18308.5|18325.4|18312.4|18321.1|18308.1|0
1711414500000|2024-03-26 00:55:00|18322.1|18309.1|18324.2|18311.2|18325.9|18312.9|18321.2|18308.2|0
1711414800000|2024-03-26 01:00:00|18324.1|18311.1|18327.1|18314.1|18327.6|18314.6|18323.2|18310.2|0
1711415100000|2024-03-26 01:05:00|18327.2|18314.2|18328.7|18315.7|18329|18316|18326.4|18313.4|0
1711415400000|2024-03-26 01:10:00|18330.1|18317.1|18331.1|18318.1|18331.4|18318.4|18328.6|18315.6|0
1711415700000|2024-03-26 01:15:00|18331|18318|18332.4|18319.4|18332.9|18319.9|18330.9|18317.9|0
1711416000000|2024-03-26 01:20:00|18332.2|18319.2|18325.4|18312.4|18332.2|18319.2|18324.9|18311.9|0
1711416300000|2024-03-26 01:25:00|18324.2|18311.2|18324.4|18311.4|18324.9|18311.9|18322.1|18309.1|0
1711416600000|2024-03-26 01:30:00|18324.6|18311.6|18322.6|18309.6|18326.1|18313.1|18320|18307|0
1711416900000|2024-03-26 01:35:00|18323.1|18310.1|18325.2|18312.2|18326.9|18313.9|18323|18310|0
1711417200000|2024-03-26 01:40:00|18325.4|18312.4|18324|18311|18325.4|18312.4|18322.2|18309.2|0
1711417500000|2024-03-26 01:45:00|18323.9|18310.9|18319.5|18306.5|18324.4|18311.4|18317.7|18304.7|0
1711417800000|2024-03-26 01:50:00|18318.4|18305.4|18321.4|18308.4|18321.5|18308.5|18317.5|18304.5|0
1711418100000|2024-03-26 01:55:00|18321.2|18308.2|18319.5|18306.5|18322.1|18309.1|18319.4|18306.4|0
1711418400000|2024-03-26 02:00:00|18320.2|18307.2|18317.5|18304.5|18320.9|18307.9|18316.2|18303.2|0
1711418700000|2024-03-26 02:05:00|18317.6|18304.6|18317.7|18304.7|18318.7|18305.7|18314.9|18301.9|0
1711419000000|2024-03-26 02:10:00|18317.9|18304.9|18316.2|18303.2|18318.1|18305.1|18315.1|18302.1|0
1711419300000|2024-03-26 02:15:00|18316.4|18303.4|18317.5|18304.5|18318.5|18305.5|18315.6|18302.6|0
1711419600000|2024-03-26 02:20:00|18317.4|18304.4|18317.9|18304.9|18318.1|18305.1|18316.5|18303.5|0
1711419900000|2024-03-26 02:25:00|18317.7|18304.7|18318.4|18305.4|18318.6|18305.6|18315.9|18302.9|0
1711420200000|2024-03-26 02:30:00|18318.2|18305.2|18322.7|18309.7|18323.6|18310.6|18318|18305|0
1711420500000|2024-03-26 02:35:00|18322.9|18309.9|18322.1|18309.1|18324.4|18311.4|18321.9|18308.9|0
1711420800000|2024-03-26 02:40:00|18322.2|18309.2|18319.4|18306.4|18322.9|18309.9|18318.5|18305.5|0
1711421100000|2024-03-26 02:45:00|18319.6|18306.6|18319.1|18306.1|18323.1|18310.1|18318.6|18305.6|0
1711421400000|2024-03-26 02:50:00|18319.2|18306.2|18319.7|18306.7|18321.6|18308.6|18318.6|18305.6|0
1711421700000|2024-03-26 02:55:00|18319.9|18306.9|18312.2|18299.2|18320.2|18307.2|18311.9|18298.9|0
1711422000000|2024-03-26 03:00:00|18311.9|18298.9|18313|18300|18314|18301|18311.4|18298.4|0
1711422300000|2024-03-26 03:05:00|18312.9|18299.9|18315.5|18302.5|18315.6|18302.6|18312.2|18299.2|0
1711422600000|2024-03-26 03:10:00|18315.6|18302.6|18311|18298|18315.6|18302.6|18310.1|18297.1|0
1711422900000|2024-03-26 03:15:00|18310.9|18297.9|18313.9|18300.9|18314.7|18301.7|18310.7|18297.7|0
1711423200000|2024-03-26 03:20:00|18314|18301|18312.4|18299.4|18315.4|18302.4|18312.4|18299.4|0
1711423500000|2024-03-26 03:25:00|18312.6|18299.6|18314.1|18301.1|18315.2|18302.2|18312.5|18299.5|0
1711423800000|2024-03-26 03:30:00|18314|18301|18311.4|18298.4|18316.2|18303.2|18310.6|18297.6|0
1711424100000|2024-03-26 03:35:00|18311.5|18298.5|18309.1|18296.1|18311.7|18298.7|18307.9|18294.9|0
1711424400000|2024-03-26 03:40:00|18308.9|18295.9|18297.5|18284.5|18309.1|18296.1|18294.5|18281.5|0
1711424700000|2024-03-26 03:45:00|18297.2|18284.2|18301.5|18288.5|18301.9|18288.9|18294.2|18281.2|0
1711425000000|2024-03-26 03:50:00|18301.6|18288.6|18299.4|18286.4|18302.6|18289.6|18298.4|18285.4|0
1711425300000|2024-03-26 03:55:00|18298.7|18285.7|18300.6|18287.6|18301|18288|18298.1|18285.1|0
1711425600000|2024-03-26 04:00:00|18301.1|18288.1|18302.5|18289.5|18303.9|18290.9|18300.4|18287.4|0
1711425900000|2024-03-26 04:05:00|18302.6|18289.6|18305.4|18292.4|18305.9|18292.9|18302.5|18289.5|0
1711426200000|2024-03-26 04:10:00|18305.1|18292.1|18305.5|18292.5|18305.9|18292.9|18304.4|18291.4|0
1711426500000|2024-03-26 04:15:00|18305.6|18292.6|18307.7|18294.7|18308.4|18295.4|18305.4|18292.4|0
1711426800000|2024-03-26 04:20:00|18307.6|18294.6|18307.2|18294.2|18308.2|18295.2|18305.9|18292.9|0
1711427100000|2024-03-26 04:25:00|18307.4|18294.4|18311.4|18298.4|18311.6|18298.6|18307.4|18294.4|0
1711427400000|2024-03-26 04:30:00|18311.2|18298.2|18313.7|18300.7|18314.4|18301.4|18311.2|18298.2|0
1711427700000|2024-03-26 04:35:00|18313.9|18300.9|18315.7|18302.7|18315.9|18302.9|18311.6|18298.6|0
1711428000000|2024-03-26 04:40:00|18315.9|18302.9|18314.4|18301.4|18316.6|18303.6|18313.9|18300.9|0
1711428300000|2024-03-26 04:45:00|18314.5|18301.5|18314.9|18301.9|18315.4|18302.4|18313.9|18300.9|0
1711428600000|2024-03-26 04:50:00|18315|18302|18313.4|18300.4|18315.1|18302.1|18312.7|18299.7|0
1711428900000|2024-03-26 04:55:00|18313.6|18300.6|18311.7|18298.7|18315.1|18302.1|18311.7|18298.7|0
1711429200000|2024-03-26 05:00:00|18311.9|18298.9|18311.9|18298.9|18312.9|18299.9|18310|18297|0
1711429500000|2024-03-26 05:05:00|18312|18299|18320.9|18307.9|18321.6|18308.6|18312|18299|0
1711429800000|2024-03-26 05:10:00|18321|18308|18319.4|18306.4|18324.5|18311.5|18319.2|18306.2|0
1711430100000|2024-03-26 05:15:00|18319.5|18306.5|18320.4|18307.4|18321.4|18308.4|18319.4|18306.4|0
1711430400000|2024-03-26 05:20:00|18320.2|18307.2|18321|18308|18322.9|18309.9|18319.6|18306.6|0
1711430700000|2024-03-26 05:25:00|18321.1|18308.1|18320.6|18307.6|18321.6|18308.6|18318.2|18305.2|0
1711431000000|2024-03-26 05:30:00|18320.7|18307.7|18321.1|18308.1|18323.1|18310.1|18320.6|18307.6|0
1711431300000|2024-03-26 05:35:00|18321.2|18308.2|18322.9|18309.9|18323|18310|18319.9|18306.9|0
1711431600000|2024-03-26 05:40:00|18322.7|18309.7|18326.1|18313.1|18326.2|18313.2|18322.6|18309.6|0
1711431900000|2024-03-26 05:45:00|18326.2|18313.2|18325|18312|18326.9|18313.9|18324.7|18311.7|0
1711432200000|2024-03-26 05:50:00|18324.9|18311.9|18325.7|18312.7|18326|18313|18323.2|18310.2|0
1711432500000|2024-03-26 05:55:00|18325.9|18312.9|18324.7|18311.7|18327.1|18314.1|18324.1|18311.1|0
1711432800000|2024-03-26 06:00:00|18324.6|18311.6|18319.6|18306.6|18324.6|18311.6|18318.2|18305.2|0
1711433100000|2024-03-26 06:05:00|18319.1|18306.1|18320.5|18307.5|18321.5|18308.5|18317.1|18304.1|0
1711433400000|2024-03-26 06:10:00|18320.4|18307.4|18320.7|18307.7|18321.7|18308.7|18318.5|18305.5|0
1711433700000|2024-03-26 06:15:00|18321|18308|18322.2|18309.2|18323.1|18310.1|18319|18306|0
1711434000000|2024-03-26 06:20:00|18322|18309|18320.9|18307.9|18322.6|18309.6|18320.1|18307.1|0
1711434300000|2024-03-26 06:25:00|18321.1|18308.1|18322.9|18309.9|18323.2|18310.2|18320.1|18307.1|0
1711434600000|2024-03-26 06:30:00|18323.1|18310.1|18328.4|18315.4|18329|18316|18322.4|18309.4|0
1711434900000|2024-03-26 06:35:00|18328.2|18315.2|18334.9|18321.9|18335.7|18322.7|18327.1|18314.1|0
1711435200000|2024-03-26 06:40:00|18335.4|18322.4|18334.1|18321.1|18336.9|18323.9|18334.1|18321.1|0
1711435500000|2024-03-26 06:45:00|18336.7|18323.7|18340.5|18327.5|18341.1|18328.1|18336.1|18323.1|0
1711435800000|2024-03-26 06:50:00|18342.4|18329.4|18345.4|18332.4|18348.6|18335.6|18341.1|18328.1|0
1711436100000|2024-03-26 06:55:00|18345.2|18332.2|18352.1|18339.1|18355.5|18342.5|18345|18332|0
1711436400000|2024-03-26 07:00:00|18357.4|18344.4|18369.5|18356.5|18375.9|18362.9|18357.4|18344.4|0
1711436700000|2024-03-26 07:05:00|18374.5|18361.5|18381.6|18368.6|18383.2|18370.2|18371.9|18358.9|0
1711437000000|2024-03-26 07:10:00|18382.4|18369.4|18374.5|18361.5|18385.2|18372.2|18372.2|18359.2|0
1711437300000|2024-03-26 07:15:00|18374.4|18361.4|18372.5|18359.5|18377.6|18364.6|18372.1|18359.1|0
1711437600000|2024-03-26 07:20:00|18372.2|18359.2|18377.1|18364.1|18380.6|18367.6|18371.9|18358.9|0
1711437900000|2024-03-26 07:25:00|18377.6|18364.6|18377.6|18364.6|18379.2|18366.2|18375.9|18362.9|0
1711438200000|2024-03-26 07:30:00|18377.9|18364.9|18377.6|18364.6|18380|18367|18373.4|18360.4|0
1711438500000|2024-03-26 07:35:00|18377.9|18364.9|18370.7|18357.7|18379|18366|18370|18357|0
1711438800000|2024-03-26 07:40:00|18370.4|18357.4|18367.7|18354.7|18374.4|18361.4|18367.4|18354.4|0
1711439100000|2024-03-26 07:45:00|18367.6|18354.6|18355.1|18342.1|18367.6|18354.6|18353.4|18340.4|0
1711439400000|2024-03-26 07:50:00|18353.7|18340.7|18343.5|18330.5|18354.5|18341.5|18342.6|18329.6|0
1711439700000|2024-03-26 07:55:00|18344|18331|18347.2|18334.2|18347.5|18334.5|18341.5|18328.5|0
1711440000000|2024-03-26 08:00:00|18347.1|18334.1|18351.5|18338.5|18354.9|18341.9|18342.9|18329.9|0
1711440300000|2024-03-26 08:05:00|18351.9|18338.9|18348.1|18335.1|18353.2|18340.2|18346.9|18333.9|0
1711440600000|2024-03-26 08:10:00|18348.2|18335.2|18356.4|18343.4|18358.9|18345.9|18347.1|18334.1|0
1711440900000|2024-03-26 08:15:00|18356.6|18343.6|18360.5|18347.5|18362.1|18349.1|18354.9|18341.9|0
1711441200000|2024-03-26 08:20:00|18360.4|18347.4|18359.5|18346.5|18363.1|18350.1|18358.4|18345.4|0
1711441500000|2024-03-26 08:25:00|18359.7|18346.7|18358.4|18345.4|18360|18347|18356.6|18343.6|0
1711441800000|2024-03-26 08:30:00|18358.6|18345.6|18360.2|18347.2|18365.1|18352.1|18356.4|18343.4|0
1711442100000|2024-03-26 08:35:00|18359.6|18346.6|18363.4|18350.4|18363.4|18350.4|18358.1|18345.1|0
1711442400000|2024-03-26 08:40:00|18363.7|18350.7|18369.2|18356.2|18372.4|18359.4|18363.7|18350.7|0
1711442700000|2024-03-26 08:45:00|18369.9|18356.9|18367.2|18354.2|18370.9|18357.9|18365.1|18352.1|0
1711443000000|2024-03-26 08:50:00|18368.4|18355.4|18371.4|18358.4|18378.5|18365.5|18368.4|18355.4|0
1711443300000|2024-03-26 08:55:00|18371|18358|18369.5|18356.5|18374.4|18361.4|18367.7|18354.7|0
1711443600000|2024-03-26 09:00:00|18369.6|18356.6|18372|18359|18374.7|18361.7|18369.4|18356.4|0
1711443900000|2024-03-26 09:05:00|18372.2|18359.2|18371.5|18358.5|18373.7|18360.7|18369.9|18356.9|0
1711444200000|2024-03-26 09:10:00|18371.6|18358.6|18369.4|18356.4|18376.4|18363.4|18366|18353|0
1711444500000|2024-03-26 09:15:00|18371.4|18358.4|18383|18370|18384.7|18371.7|18368.7|18355.7|0
1711444800000|2024-03-26 09:20:00|18383.1|18370.1|18383.9|18370.9|18385.5|18372.5|18381.7|18368.7|0
1711445100000|2024-03-26 09:25:00|18383.6|18370.6|18382.6|18369.6|18387.2|18374.2|18382.4|18369.4|0
1711445400000|2024-03-26 09:30:00|18382.7|18369.7|18385.6|18372.6|18387.7|18374.7|18379|18366|0
1711445700000|2024-03-26 09:35:00|18385.7|18372.7|18383.6|18370.6|18390.6|18377.6|18383.6|18370.6|0
1711446000000|2024-03-26 09:40:00|18383.1|18370.1|18373.6|18360.6|18383.7|18370.7|18371.5|18358.5|0
1711446300000|2024-03-26 09:45:00|18374.6|18361.6|18382|18369|18382.1|18369.1|18373.5|18360.5|0
1711446600000|2024-03-26 09:50:00|18382.1|18369.1|18378|18365|18383.4|18370.4|18377.6|18364.6|0
1711446900000|2024-03-26 09:55:00|18378.1|18365.1|18380.6|18367.6|18382.5|18369.5|18377.6|18364.6|0
1711447200000|2024-03-26 10:00:00|18380.9|18367.9|18387.6|18374.6|18390.2|18377.2|18380.7|18367.7|0
1711447500000|2024-03-26 10:05:00|18387.5|18374.5|18384.7|18371.7|18387.5|18374.5|18380.1|18367.1|0
1711447800000|2024-03-26 10:10:00|18384.2|18371.2|18382.5|18369.5|18389|18376|18381.9|18368.9|0
1711448100000|2024-03-26 10:15:00|18383|18370|18384.4|18371.4|18387.9|18374.9|18382.1|18369.1|0
1711448400000|2024-03-26 10:20:00|18384.2|18371.2|18382.6|18369.6|18386.5|18373.5|18382.5|18369.5|0
1711448700000|2024-03-26 10:25:00|18382.5|18369.5|18380.6|18367.6|18384.5|18371.5|18376.6|18363.6|0
1711449000000|2024-03-26 10:30:00|18380.7|18367.7|18377.5|18364.5|18380.7|18367.7|18374.1|18361.1|0
1711449300000|2024-03-26 10:35:00|18377.2|18364.2|18379.4|18366.4|18382.7|18369.7|18376.6|18363.6|0
1711449600000|2024-03-26 10:40:00|18379.5|18366.5|18380.1|18367.1|18382.1|18369.1|18376.1|18363.1|0
1711449900000|2024-03-26 10:45:00|18380|18367|18383|18370|18384.6|18371.6|18378.5|18365.5|0
1711450200000|2024-03-26 10:50:00|18383.1|18370.1|18385|18372|18386.6|18373.6|18381.9|18368.9|0
1711450500000|2024-03-26 10:55:00|18385.1|18372.1|18384.9|18371.9|18387.7|18374.7|18381.6|18368.6|0
1711450800000|2024-03-26 11:00:00|18382.7|18369.7|18395.1|18382.1|18395.4|18382.4|18381.4|18368.4|0
1711451100000|2024-03-26 11:05:00|18395|18382|18386.5|18373.5|18395.2|18382.2|18386.5|18373.5|0
1711451400000|2024-03-26 11:10:00|18387.2|18374.2|18383.2|18370.2|18388.5|18375.5|18382.1|18369.1|0
1711451700000|2024-03-26 11:15:00|18383.1|18370.1|18383.9|18370.9|18384.2|18371.2|18380.6|18367.6|0
1711452000000|2024-03-26 11:20:00|18383.4|18370.4|18380.1|18367.1|18383.7|18370.7|18375.9|18362.9|0
1711452300000|2024-03-26 11:25:00|18379.6|18366.6|18372.1|18359.1|18383.1|18370.1|18370.2|18357.2|0
1711452600000|2024-03-26 11:30:00|18372.2|18359.2|18376.7|18363.7|18377.9|18364.9|18371.6|18358.6|0
1711452900000|2024-03-26 11:35:00|18376.5|18363.5|18381.9|18368.9|18385.2|18372.2|18376.5|18363.5|0
1711453200000|2024-03-26 11:40:00|18382.1|18369.1|18383.5|18370.5|18386.1|18373.1|18380.5|18367.5|0
1711453500000|2024-03-26 11:45:00|18383.6|18370.6|18381.7|18368.7|18385.9|18372.9|18380.1|18367.1|0
1711453800000|2024-03-26 11:50:00|18381.9|18368.9|18387|18374|18387.6|18374.6|18377.2|18364.2|0
1711454100000|2024-03-26 11:55:00|18386.9|18373.9|18390.6|18377.6|18391.5|18378.5|18383.1|18370.1|0
1711454400000|2024-03-26 12:00:00|18393|18380|18388.9|18375.9|18393.4|18380.4|18384.6|18371.6|0
1711454700000|2024-03-26 12:05:00|18388.5|18375.5|18380.2|18367.2|18388.6|18375.6|18378.9|18365.9|0
1711455000000|2024-03-26 12:10:00|18380.4|18367.4|18380|18367|18383.1|18370.1|18375.6|18362.6|0
1711455300000|2024-03-26 12:15:00|18379.9|18366.9|18383.2|18370.2|18383.6|18370.6|18378.5|18365.5|0
1711455600000|2024-03-26 12:20:00|18383.4|18370.4|18380.1|18367.1|18384|18371|18378.9|18365.9|0
1711455900000|2024-03-26 12:25:00|18380|18367|18376|18363|18380.6|18367.6|18374.7|18361.7|0
1711456200000|2024-03-26 12:30:00|18376.1|18363.1|18365.9|18352.9|18378.9|18365.9|18364.9|18351.9|0
1711456500000|2024-03-26 12:35:00|18365.6|18352.6|18371.9|18358.9|18372.6|18359.6|18356.6|18343.6|0
1711456800000|2024-03-26 12:40:00|18372|18359|18341.5|18328.5|18372.4|18359.4|18334.6|18321.6|0
1711457100000|2024-03-26 12:45:00|18340.1|18327.1|18344.1|18331.1|18354.1|18341.1|18340.1|18327.1|0
1711457400000|2024-03-26 12:50:00|18343.7|18330.7|18342.7|18329.7|18349.7|18336.7|18338.4|18325.4|0
1711457700000|2024-03-26 12:55:00|18342.2|18329.2|18345.2|18332.2|18349.5|18336.5|18339.5|18326.5|0
1711458000000|2024-03-26 13:00:00|18345.9|18332.9|18347.1|18334.1|18348.4|18335.4|18338.6|18325.6|0
1711458300000|2024-03-26 13:05:00|18347|18334|18347.2|18334.2|18351|18338|18343|18330|0
1711458600000|2024-03-26 13:10:00|18347.4|18334.4|18336.2|18323.2|18349.9|18336.9|18334|18321|0
1711458900000|2024-03-26 13:15:00|18336.5|18323.5|18331.9|18318.9|18337.9|18324.9|18330.9|18317.9|0
1711459200000|2024-03-26 13:20:00|18330.9|18317.9|18339.2|18326.2|18340|18327|18330.9|18317.9|0
1711459500000|2024-03-26 13:25:00|18336.5|18323.5|18345.9|18332.9|18348.2|18335.2|18336.2|18323.2|0
1711459800000|2024-03-26 13:30:00|18345.7|18332.7|18365.7|18352.7|18366.2|18353.2|18327.9|18314.9|0
1711460100000|2024-03-26 13:35:00|18366.1|18353.1|18352.5|18339.5|18371.1|18358.1|18347.1|18334.1|0
1711460400000|2024-03-26 13:40:00|18351.1|18338.1|18362.1|18349.1|18364.1|18351.1|18343.2|18330.2|0
1711460700000|2024-03-26 13:45:00|18366.1|18353.1|18359.5|18346.5|18369.1|18356.1|18352.6|18339.6|0
1711461000000|2024-03-26 13:50:00|18359.7|18346.7|18350.4|18337.4|18361.8|18348.8|18346.6|18333.6|0
1711461300000|2024-03-26 13:55:00|18349.4|18336.4|18367.6|18354.6|18370.1|18357.1|18349.1|18336.1|0
1711461600000|2024-03-26 14:00:00|18370.4|18357.4|18385.8|18372.8|18386.3|18373.3|18365.7|18352.7|0
1711461900000|2024-03-26 14:05:00|18384.9|18371.9|18372.7|18359.7|18385.7|18372.7|18372.2|18359.2|0
1711462200000|2024-03-26 14:10:00|18373.9|18360.9|18371.9|18358.9|18377.4|18364.4|18351.2|18338.2|0
1711462500000|2024-03-26 14:15:00|18373.3|18360.3|18380.6|18367.6|18382.3|18369.3|18366.7|18353.7|0
1711462800000|2024-03-26 14:20:00|18380|18367|18364.9|18351.9|18382.4|18369.4|18362.2|18349.2|0
1711463100000|2024-03-26 14:25:00|18366.1|18353.1|18333.2|18320.2|18366.9|18353.9|18326.4|18313.4|0
1711463400000|2024-03-26 14:30:00|18331.9|18318.9|18328.2|18315.2|18332.6|18319.6|18312.2|18299.2|0
1711463700000|2024-03-26 14:35:00|18327.9|18314.9|18333.4|18320.4|18340.4|18327.4|18317.6|18304.6|0
1711464000000|2024-03-26 14:40:00|18333.1|18320.1|18320.9|18307.9|18336.9|18323.9|18312.9|18299.9|0
1711464300000|2024-03-26 14:45:00|18319.6|18306.6|18317|18304|18329.6|18316.6|18314.7|18301.7|0
1711464600000|2024-03-26 14:50:00|18317.1|18304.1|18330|18317|18333|18320|18315.4|18302.4|0
1711464900000|2024-03-26 14:55:00|18330.7|18317.7|18340|18327|18341.1|18328.1|18325.1|18312.1|0
1711465200000|2024-03-26 15:00:00|18340.2|18327.2|18333.2|18320.2|18343|18330|18327.9|18314.9|0
1711465500000|2024-03-26 15:05:00|18333.4|18320.4|18343.2|18330.2|18344.1|18331.1|18332.9|18319.9|0
1711465800000|2024-03-26 15:10:00|18344.2|18331.2|18349.1|18336.1|18349.1|18336.1|18340.2|18327.2|0
1711466100000|2024-03-26 15:15:00|18348.9|18335.9|18344|18331|18353.4|18340.4|18341.1|18328.1|0
1711466400000|2024-03-26 15:20:00|18344.1|18331.1|18347.9|18334.9|18356.9|18343.9|18337.9|18324.9|0
1711466700000|2024-03-26 15:25:00|18348.6|18335.6|18346.1|18333.1|18356.1|18343.1|18345.9|18332.9|0
1711467000000|2024-03-26 15:30:00|18347|18334|18345.9|18332.9|18349.7|18336.7|18336.7|18323.7|0
1711467300000|2024-03-26 15:35:00|18346.4|18333.4|18346.6|18333.6|18352.1|18339.1|18339.4|18326.4|0
1711467600000|2024-03-26 15:40:00|18348|18335|18340.7|18327.7|18350.8|18337.8|18338.2|18325.2|0
1711467900000|2024-03-26 15:45:00|18340.3|18327.3|18336.3|18323.3|18343.3|18330.3|18334|18321|0
1711468200000|2024-03-26 15:50:00|18335.6|18322.6|18357.8|18344.8|18358.1|18345.1|18335.2|18322.2|0
1711468500000|2024-03-26 15:55:00|18356.8|18343.8|18360|18347|18361.2|18348.2|18352.5|18339.5|0
1711468800000|2024-03-26 16:00:00|18360.2|18347.2|18357|18344|18367.5|18354.5|18355.8|18342.8|0
1711469100000|2024-03-26 16:05:00|18356.2|18343.2|18353.7|18340.7|18360.8|18347.8|18351.1|18338.1|0
1711469400000|2024-03-26 16:10:00|18354.5|18341.5|18354.5|18341.5|18358|18345|18348.8|18335.8|0
1711469700000|2024-03-26 16:15:00|18354.2|18341.2|18345.2|18332.2|18356.1|18343.1|18344.6|18331.6|0
1711470000000|2024-03-26 16:20:00|18345.5|18332.5|18335.8|18322.8|18345.5|18332.5|18328.5|18315.5|0
1711470300000|2024-03-26 16:25:00|18335|18322|18338.8|18325.8|18339.5|18326.5|18326|18313|0
1711470600000|2024-03-26 16:30:00|18339.5|18326.5|18331.2|18318.2|18339.5|18326.5|18330.6|18317.6|0
1711470900000|2024-03-26 16:35:00|18331.6|18318.6|18334.1|18321.1|18342|18329|18329|18316|0
1711471200000|2024-03-26 16:40:00|18333.2|18320.2|18327.2|18314.2|18334.5|18321.5|18325|18312|0
1711471500000|2024-03-26 16:45:00|18325.6|18312.6|18328.3|18315.3|18334.1|18321.1|18323.3|18310.3|0
1711471800000|2024-03-26 16:50:00|18328.5|18315.5|18319.3|18306.3|18332.5|18319.5|18316|18303|0
1711472100000|2024-03-26 16:55:00|18319.5|18306.5|18322|18309|18323.2|18310.2|18315|18302|0
1711472400000|2024-03-26 17:00:00|18320.9|18307.9|18319.9|18306.9|18325.8|18312.8|18308.5|18295.5|0
1711472700000|2024-03-26 17:05:00|18319.6|18306.6|18328.3|18315.3|18330.1|18317.1|18319.1|18306.1|0
1711473000000|2024-03-26 17:10:00|18328.1|18315.1|18330|18317|18331.4|18318.4|18324.9|18311.9|0
1711473300000|2024-03-26 17:15:00|18330.3|18317.3|18324.3|18311.3|18331.4|18318.4|18320.8|18307.8|0
1711473600000|2024-03-26 17:20:00|18324.1|18311.1|18324.6|18311.6|18328.1|18315.1|18319.8|18306.8|0
1711473900000|2024-03-26 17:25:00|18325|18312|18326.9|18313.9|18328.8|18315.8|18319.9|18306.9|0
1711474200000|2024-03-26 17:30:00|18327|18314|18333.8|18320.8|18334.6|18321.6|18326.5|18313.5|0
1711474500000|2024-03-26 17:35:00|18333.9|18320.9|18326.8|18313.8|18335|18322|18324.3|18311.3|0
1711474800000|2024-03-26 17:40:00|18327|18314|18319.1|18306.1|18330.9|18317.9|18317.9|18304.9|0
1711475100000|2024-03-26 17:45:00|18319|18306|18319.1|18306.1|18320.9|18307.9|18310.6|18297.6|0
1711475400000|2024-03-26 17:50:00|18318.9|18305.9|18322.1|18309.1|18322.3|18309.3|18313.8|18300.8|0
1711475700000|2024-03-26 17:55:00|18322.8|18309.8|18316.6|18303.6|18326.1|18313.1|18316.1|18303.1|0
1711476000000|2024-03-26 18:00:00|18316.3|18303.3|18326.5|18313.5|18328.1|18315.1|18315.6|18302.6|0
1711476300000|2024-03-26 18:05:00|18326.6|18313.6|18327.9|18314.9|18333.5|18320.5|18324.9|18311.9|0
1711476600000|2024-03-26 18:10:00|18327.8|18314.8|18325.6|18312.6|18328.1|18315.1|18321.5|18308.5|0
1711476900000|2024-03-26 18:15:00|18325.1|18312.1|18329|18316|18333.1|18320.1|18324.6|18311.6|0
1711477200000|2024-03-26 18:20:00|18329.3|18316.3|18331.3|18318.3|18334.7|18321.7|18322.5|18309.5|0
1711477500000|2024-03-26 18:25:00|18332|18319|18337.2|18324.2|18339.2|18326.2|18327.8|18314.8|0
1711477800000|2024-03-26 18:30:00|18337.9|18324.9|18338.3|18325.3|18339|18326|18333.5|18320.5|0
1711478100000|2024-03-26 18:35:00|18338.9|18325.9|18330|18317|18340.7|18327.7|18330|18317|0
1711478400000|2024-03-26 18:40:00|18330.2|18317.2|18320.8|18307.8|18331.4|18318.4|18319.9|18306.9|0
1711478700000|2024-03-26 18:45:00|18320.7|18307.7|18318|18305|18325.8|18312.8|18316.9|18303.9|0
1711479000000|2024-03-26 18:50:00|18317.8|18304.8|18330.2|18317.2|18331.5|18318.5|18315.5|18302.5|0
1711479300000|2024-03-26 18:55:00|18330.7|18317.7|18332.3|18319.3|18336|18323|18329.8|18316.8|0
1711479600000|2024-03-26 19:00:00|18333.2|18320.2|18324.2|18311.2|18333.2|18320.2|18322.7|18309.7|0
1711479900000|2024-03-26 19:05:00|18324.3|18311.3|18322.8|18309.8|18325.7|18312.7|18317.8|18304.8|0
1711480200000|2024-03-26 19:10:00|18323|18310|18310.5|18297.5|18327.4|18314.4|18309|18296|0
1711480500000|2024-03-26 19:15:00|18309.9|18296.9|18305.4|18292.4|18314.8|18301.8|18303.5|18290.5|0
1711480800000|2024-03-26 19:20:00|18305.7|18292.7|18300|18287|18305.7|18292.7|18299.2|18286.2|0
1711481100000|2024-03-26 19:25:00|18299.9|18286.9|18290.4|18277.4|18308.7|18295.7|18280.4|18267.4|0
1711481400000|2024-03-26 19:30:00|18287.4|18274.4|18266.2|18253.2|18289.4|18276.4|18256.3|18243.3|0
1711481700000|2024-03-26 19:35:00|18265.9|18252.9|18262.4|18249.4|18272.7|18259.7|18262.4|18249.4|0
1711482000000|2024-03-26 19:40:00|18262.2|18249.2|18237.5|18224.5|18275.7|18262.7|18236.5|18223.5|0
1711482300000|2024-03-26 19:45:00|18239.5|18226.5|18251.2|18238.2|18255.4|18242.4|18237.7|18224.7|0
1711482600000|2024-03-26 19:50:00|18243.6|18230.6|18245.5|18232.5|18257.1|18244.1|18241|18228|0
1711482900000|2024-03-26 19:55:00|18240.6|18227.6|18229.6|18216.6|18240.9|18227.9|18217.6|18204.6|0
1711483200000|2024-03-26 20:00:00|18226.6|18213.6|18239.1|18226.1|18249.1|18236.1|18225.3|18212.3|0
1711483500000|2024-03-26 20:05:00|18238.3|18225.3|18241.1|18228.1|18245.7|18232.7|18238.3|18225.3|0
1711483800000|2024-03-26 20:10:00|18241.3|18228.3|18249.5|18236.5|18250|18237|18241.2|18228.2|0
1711484100000|2024-03-26 20:15:00|18249.1|18236.1|18251.5|18238.5|18252.8|18239.8|18246.3|18233.3|0
1711484400000|2024-03-26 20:20:00|18251.6|18238.6|18250.7|18237.7|18252.6|18239.6|18249.7|18236.7|0
1711484700000|2024-03-26 20:25:00|18251.1|18238.1|18252.1|18239.1|18252.3|18239.3|18250.2|18237.2|0
1711485000000|2024-03-26 20:30:00|18252|18239|18257.1|18244.1|18257.3|18244.3|18251.7|18238.7|0
1711485300000|2024-03-26 20:35:00|18257.2|18244.2|18258.3|18245.3|18260.7|18247.7|18257.2|18244.2|0
1711485600000|2024-03-26 20:40:00|18258.5|18245.5|18256.3|18243.3|18259.5|18246.5|18255.6|18242.6|0
1711485900000|2024-03-26 20:45:00|18256.5|18243.5|18254|18241|18258.6|18245.6|18253.6|18240.6|0
1711486200000|2024-03-26 20:50:00|18254.6|18241.6|18254.5|18241.5|18255.7|18242.7|18251.8|18238.8|0
1711486500000|2024-03-26 20:55:00|18254.8|18241.8|18256.4|18243.4|18259.1|18246.1|18253.2|18240.2|0
1711486800000|2024-03-26 21:00:00|18256.3|18243.3|18256.3|18243.3|18257.1|18244.1|18255.4|18242.4|0
1711487100000|2024-03-26 21:05:00|18256.4|18243.4|18256.3|18243.3|18256.5|18243.5|18255.9|18242.9|0
1711487400000|2024-03-26 21:10:00|18256.7|18243.7|18254.3|18241.3|18257.1|18244.1|18254.3|18241.3|0
1711487700000|2024-03-26 21:15:00|18255|18242|18253.5|18240.5|18255|18242|18252.8|18239.8|0
1711488000000|2024-03-26 21:20:00|18253.3|18240.3|18252.6|18239.6|18254|18241|18252|18239|0
1711488300000|2024-03-26 21:25:00|18252.5|18239.5|18248|18235|18252.7|18239.7|18247.7|18234.7|0
1711488600000|2024-03-26 21:30:00|18247.4|18234.4|18248.5|18235.5|18248.5|18235.5|18247.3|18234.3|0
1711488900000|2024-03-26 21:35:00|18248.4|18235.4|18250.6|18237.6|18250.6|18237.6|18248.2|18235.2|0
1711489200000|2024-03-26 21:40:00|18250.5|18237.5|18251.5|18238.5|18251.8|18238.8|18250.5|18237.5|0
1711489500000|2024-03-26 21:45:00|18251.2|18238.2|18250.2|18237.2|18251.2|18238.2|18248.9|18235.9|0
1711489800000|2024-03-26 21:50:00|18250.3|18237.3|18251|18238|18251|18238|18250|18237|0
1711490100000|2024-03-26 21:55:00|18251.3|18238.3|18251.5|18238.5|18254.1|18241.1|18250.9|18237.9|0
1711490400000|2024-03-26 22:00:00|18256.6|18243.6|18252.8|18239.8|18256.6|18243.6|18247.3|18234.3|0
1711490700000|2024-03-26 22:05:00|18253|18240|18253.2|18240.2|18254.6|18241.6|18250.2|18237.2|0
1711491000000|2024-03-26 22:10:00|18253.5|18240.5|18254.5|18241.5|18254.7|18241.7|18251.6|18238.6|0
1711491300000|2024-03-26 22:15:00|18254.2|18241.2|18253.2|18240.2|18254.7|18241.7|18252.8|18239.8|0
1711491600000|2024-03-26 22:20:00|18253.3|18240.3|18253.5|18240.5|18253.8|18240.8|18251.8|18238.8|0
1711491900000|2024-03-26 22:25:00|18253.3|18240.3|18254.5|18241.5|18254.7|18241.7|18251.6|18238.6|0
1711492200000|2024-03-26 22:30:00|18254.3|18241.3|18249.1|18236.1|18254.6|18241.6|18248.8|18235.8|0
1711492500000|2024-03-26 22:35:00|18249|18236|18249|18236|18250.3|18237.3|18247.6|18234.6|0
1711492800000|2024-03-26 22:40:00|18248.8|18235.8|18248.5|18235.5|18250.2|18237.2|18245.6|18232.6|0
1711493100000|2024-03-26 22:45:00|18248.4|18235.4|18252.2|18239.2|18255|18242|18248.4|18235.4|0
1711493400000|2024-03-26 22:50:00|18251.8|18238.8|18256.7|18243.7|18257.2|18244.2|18251.7|18238.7|0
1711493700000|2024-03-26 22:55:00|18256.5|18243.5|18255.4|18242.4|18256.5|18243.5|18253.4|18240.4|0
1711494000000|2024-03-26 23:00:00|18254.9|18241.9|18256.2|18243.2|18256.2|18243.2|18252.4|18239.4|0
1711494300000|2024-03-26 23:05:00|18255.9|18242.9|18257.2|18244.2|18257.5|18244.5|18255.7|18242.7|0
1711494600000|2024-03-26 23:10:00|18257.3|18244.3|18258.7|18245.7|18259.9|18246.9|18255.5|18242.5|0
1711494900000|2024-03-26 23:15:00|18258.5|18245.5|18259.9|18246.9|18260.7|18247.7|18257.8|18244.8|0
1711495200000|2024-03-26 23:20:00|18259.8|18246.8|18259.8|18246.8|18260.5|18247.5|18259.4|18246.4|0
1711495500000|2024-03-26 23:25:00|18259.9|18246.9|18262.4|18249.4|18265.4|18252.4|18259.9|18246.9|0
1711495800000|2024-03-26 23:30:00|18262.7|18249.7|18264.3|18251.3|18265.7|18252.7|18262.7|18249.7|0
1711496100000|2024-03-26 23:35:00|18264.2|18251.2|18263.9|18250.9|18267.2|18254.2|18263.4|18250.4|0
1711496400000|2024-03-26 23:40:00|18264|18251|18264.5|18251.5|18266.2|18253.2|18263.7|18250.7|0
1711496700000|2024-03-26 23:45:00|18263.9|18250.9|18270.3|18257.3|18271.7|18258.7|18263.9|18250.9|0
1711497000000|2024-03-26 23:50:00|18270.4|18257.4|18269.4|18256.4|18272.3|18259.3|18268.5|18255.5|0
1711497300000|2024-03-26 23:55:00|18269.5|18256.5|18269.4|18256.4|18270.3|18257.3|18267.9|18254.9|0
1711497600000|2024-03-27 00:00:00|18268.7|18255.7|18268.3|18255.3|18271.4|18258.4|18265.4|18252.4|0
1711497900000|2024-03-27 00:05:00|18268.4|18255.4|18267.4|18254.4|18269.3|18256.3|18265.7|18252.7|0
1711498200000|2024-03-27 00:10:00|18267.7|18254.7|18267.2|18254.2|18268.9|18255.9|18265.8|18252.8|0
1711498500000|2024-03-27 00:15:00|18267.3|18254.3|18265.5|18252.5|18268|18255|18264.5|18251.5|0
1711498800000|2024-03-27 00:20:00|18265.7|18252.7|18267.4|18254.4|18269.9|18256.9|18265.7|18252.7|0
1711499100000|2024-03-27 00:25:00|18267.3|18254.3|18267.9|18254.9|18270.2|18257.2|18266.9|18253.9|0
1711499400000|2024-03-27 00:30:00|18268.5|18255.5|18266.5|18253.5|18269.2|18256.2|18266.4|18253.4|0
1711499700000|2024-03-27 00:35:00|18266.7|18253.7|18266.9|18253.9|18267.9|18254.9|18265.7|18252.7|0
1711500000000|2024-03-27 00:40:00|18267|18254|18263.7|18250.7|18267.7|18254.7|18263.7|18250.7|0
1711500300000|2024-03-27 00:45:00|18263.8|18250.8|18271.9|18258.9|18273.4|18260.4|18263|18250|0
1711500600000|2024-03-27 00:50:00|18272|18259|18271.5|18258.5|18273.7|18260.7|18271.3|18258.3|0
1711500900000|2024-03-27 00:55:00|18271.9|18258.9|18279.4|18266.4|18282|18269|18271.8|18258.8|0
1711501200000|2024-03-27 01:00:00|18279.3|18266.3|18280.7|18267.7|18281.2|18268.2|18279.2|18266.2|0
1711501500000|2024-03-27 01:05:00|18280.5|18267.5|18279.2|18266.2|18281.4|18268.4|18278.2|18265.2|0
1711501800000|2024-03-27 01:10:00|18279.3|18266.3|18280.4|18267.4|18282|18269|18279|18266|0
1711502100000|2024-03-27 01:15:00|18280.3|18267.3|18277.7|18264.7|18282.4|18269.4|18277.4|18264.4|0
1711502400000|2024-03-27 01:20:00|18277.8|18264.8|18275.9|18262.9|18277.9|18264.9|18272.5|18259.5|0
1711502700000|2024-03-27 01:25:00|18276|18263|18279.5|18266.5|18282.2|18269.2|18276|18263|0
1711503000000|2024-03-27 01:30:00|18279.9|18266.9|18278.8|18265.8|18280.9|18267.9|18277|18264|0
1711503300000|2024-03-27 01:35:00|18278.7|18265.7|18272|18259|18279|18266|18270.9|18257.9|0
1711503600000|2024-03-27 01:40:00|18272.4|18259.4|18275|18262|18276.7|18263.7|18271.9|18258.9|0
1711503900000|2024-03-27 01:45:00|18274.8|18261.8|18277.9|18264.9|18277.9|18264.9|18273.5|18260.5|0
1711504200000|2024-03-27 01:50:00|18278.4|18265.4|18278.7|18265.7|18278.7|18265.7|18275.2|18262.2|0
1711504500000|2024-03-27 01:55:00|18278.9|18265.9|18281.9|18268.9|18283|18270|18278.4|18265.4|0
1711504800000|2024-03-27 02:00:00|18282.2|18269.2|18279.7|18266.7|18283|18270|18278.9|18265.9|0
1711505100000|2024-03-27 02:05:00|18279.8|18266.8|18278.2|18265.2|18279.9|18266.9|18276.7|18263.7|0
1711505400000|2024-03-27 02:10:00|18277.9|18264.9|18278.5|18265.5|18279.9|18266.9|18277.2|18264.2|0
1711505700000|2024-03-27 02:15:00|18278.4|18265.4|18279.8|18266.8|18281.9|18268.9|18277.9|18264.9|0
1711506000000|2024-03-27 02:20:00|18279.9|18266.9|18282.4|18269.4|18284.7|18271.7|18278.3|18265.3|0
1711506300000|2024-03-27 02:25:00|18282.5|18269.5|18283.9|18270.9|18284.8|18271.8|18281.7|18268.7|0
1711506600000|2024-03-27 02:30:00|18284|18271|18284.7|18271.7|18287.2|18274.2|18283.4|18270.4|0
1711506900000|2024-03-27 02:35:00|18284.5|18271.5|18283.3|18270.3|18285.7|18272.7|18282.9|18269.9|0
1711507200000|2024-03-27 02:40:00|18283.2|18270.2|18281|18268|18283.2|18270.2|18280.7|18267.7|0
1711507500000|2024-03-27 02:45:00|18281.2|18268.2|18280.7|18267.7|18283.7|18270.7|18280.3|18267.3|0
1711507800000|2024-03-27 02:50:00|18280.5|18267.5|18279.4|18266.4|18280.9|18267.9|18277.8|18264.8|0
1711508100000|2024-03-27 02:55:00|18279.8|18266.8|18281.9|18268.9|18281.9|18268.9|18279.4|18266.4|0
1711508400000|2024-03-27 03:00:00|18281.8|18268.8|18284.5|18271.5|18285.3|18272.3|18281.7|18268.7|0
1711508700000|2024-03-27 03:05:00|18284.7|18271.7|18285.7|18272.7|18286.7|18273.7|18283.7|18270.7|0
1711509000000|2024-03-27 03:10:00|18285.8|18272.8|18284.5|18271.5|18285.9|18272.9|18282.7|18269.7|0
1711509300000|2024-03-27 03:15:00|18284.7|18271.7|18285.7|18272.7|18286.2|18273.2|18282.9|18269.9|0
1711509600000|2024-03-27 03:20:00|18285.5|18272.5|18286.9|18273.9|18286.9|18273.9|18284.2|18271.2|0
1711509900000|2024-03-27 03:25:00|18286.8|18273.8|18288.2|18275.2|18289|18276|18286.4|18273.4|0
1711510200000|2024-03-27 03:30:00|18288|18275|18287.4|18274.4|18288.7|18275.7|18286.3|18273.3|0
1711510500000|2024-03-27 03:35:00|18287.5|18274.5|18288.8|18275.8|18290.8|18277.8|18287.5|18274.5|0
1711510800000|2024-03-27 03:40:00|18288.9|18275.9|18287.4|18274.4|18288.9|18275.9|18286|18273|0
1711511100000|2024-03-27 03:45:00|18287.3|18274.3|18285.5|18272.5|18288.9|18275.9|18285|18272|0
1711511400000|2024-03-27 03:50:00|18285.4|18272.4|18285.3|18272.3|18286.9|18273.9|18284.8|18271.8|0
1711511700000|2024-03-27 03:55:00|18285.2|18272.2|18286.2|18273.2|18286.3|18273.3|18285.2|18272.2|0
1711512000000|2024-03-27 04:00:00|18285.4|18272.4|18287.2|18274.2|18287.3|18274.3|18284.7|18271.7|0
1711512300000|2024-03-27 04:05:00|18287|18274|18291.8|18278.8|18292.8|18279.8|18286.2|18273.2|0
1711512600000|2024-03-27 04:10:00|18291.4|18278.4|18292|18279|18295.4|18282.4|18290.8|18277.8|0
1711512900000|2024-03-27 04:15:00|18292.4|18279.4|18295|18282|18296.4|18283.4|18292.4|18279.4|0
1711513200000|2024-03-27 04:20:00|18294.9|18281.9|18294.7|18281.7|18295.4|18282.4|18293.4|18280.4|0
1711513500000|2024-03-27 04:25:00|18294.4|18281.4|18295.7|18282.7|18296.4|18283.4|18294.4|18281.4|0
1711513800000|2024-03-27 04:30:00|18295.5|18282.5|18296.8|18283.8|18298.4|18285.4|18295.2|18282.2|0
1711514100000|2024-03-27 04:35:00|18296.9|18283.9|18300.2|18287.2|18301.2|18288.2|18296.7|18283.7|0
1711514400000|2024-03-27 04:40:00|18299.8|18286.8|18301|18288|18301.4|18288.4|18298.7|18285.7|0
1711514700000|2024-03-27 04:45:00|18301.2|18288.2|18298.9|18285.9|18301.3|18288.3|18298|18285|0
1711515000000|2024-03-27 04:50:00|18299|18286|18303.9|18290.9|18304.4|18291.4|18298.9|18285.9|0
1711515300000|2024-03-27 04:55:00|18304|18291|18305.7|18292.7|18305.9|18292.9|18302.2|18289.2|0
1711515600000|2024-03-27 05:00:00|18305.4|18292.4|18303.7|18290.7|18307.4|18294.4|18302.9|18289.9|0
1711515900000|2024-03-27 05:05:00|18303.5|18290.5|18307.7|18294.7|18308.8|18295.8|18302.9|18289.9|0
1711516200000|2024-03-27 05:10:00|18307.8|18294.8|18305|18292|18309.7|18296.7|18304.9|18291.9|0
1711516500000|2024-03-27 05:15:00|18305.2|18292.2|18304.5|18291.5|18306.2|18293.2|18301.2|18288.2|0
1711516800000|2024-03-27 05:20:00|18304.4|18291.4|18302.7|18289.7|18305.9|18292.9|18301.7|18288.7|0
1711517100000|2024-03-27 05:25:00|18302.8|18289.8|18300.5|18287.5|18302.8|18289.8|18298.9|18285.9|0
1711517400000|2024-03-27 05:30:00|18300.7|18287.7|18299.4|18286.4|18303.7|18290.7|18299.2|18286.2|0
1711517700000|2024-03-27 05:35:00|18299.2|18286.2|18300.7|18287.7|18301.7|18288.7|18298.7|18285.7|0
1711518000000|2024-03-27 05:40:00|18300.5|18287.5|18307.5|18294.5|18310.4|18297.4|18300.4|18287.4|0
1711518300000|2024-03-27 05:45:00|18307.4|18294.4|18309.7|18296.7|18312.7|18299.7|18307.4|18294.4|0
1711518600000|2024-03-27 05:50:00|18309.9|18296.9|18302.8|18289.8|18309.9|18296.9|18301.9|18288.9|0
1711518900000|2024-03-27 05:55:00|18302.9|18289.9|18297.2|18284.2|18303.5|18290.5|18297|18284|0
1711519200000|2024-03-27 06:00:00|18296|18283|18296.4|18283.4|18299.7|18286.7|18292.7|18279.7|0
1711519500000|2024-03-27 06:05:00|18297.3|18284.3|18293.4|18280.4|18298.9|18285.9|18292.9|18279.9|0
1711519800000|2024-03-27 06:10:00|18293.5|18280.5|18296.2|18283.2|18299.4|18286.4|18293.4|18280.4|0
1711520100000|2024-03-27 06:15:00|18296|18283|18292.2|18279.2|18297.7|18284.7|18292.2|18279.2|0
1711520400000|2024-03-27 06:20:00|18291.9|18278.9|18292.7|18279.7|18295.7|18282.7|18291.5|18278.5|0
1711520700000|2024-03-27 06:25:00|18292.8|18279.8|18294.9|18281.9|18296.4|18283.4|18292.5|18279.5|0
1711521000000|2024-03-27 06:30:00|18295|18282|18292.2|18279.2|18295.4|18282.4|18288.4|18275.4|0
1711521300000|2024-03-27 06:35:00|18292.3|18279.3|18296.4|18283.4|18297.2|18284.2|18292.2|18279.2|0
1711521600000|2024-03-27 06:40:00|18296.5|18283.5|18292.9|18279.9|18297.2|18284.2|18291.3|18278.3|0
1711521900000|2024-03-27 06:45:00|18293|18280|18299.3|18286.3|18299.8|18286.8|18293|18280|0
1711522200000|2024-03-27 06:50:00|18299.4|18286.4|18296.8|18283.8|18299.9|18286.9|18295.4|18282.4|0
1711522500000|2024-03-27 06:55:00|18296.7|18283.7|18288.5|18275.5|18298.7|18285.7|18286.9|18273.9|0
1711522800000|2024-03-27 07:00:00|18288.4|18275.4|18278.3|18265.3|18291.4|18278.4|18278.3|18265.3|0
1711523100000|2024-03-27 07:05:00|18277.9|18264.9|18279.2|18266.2|18280.8|18267.8|18274.7|18261.7|0
1711523400000|2024-03-27 07:10:00|18279.3|18266.3|18272.2|18259.2|18280.4|18267.4|18271.4|18258.4|0
1711523700000|2024-03-27 07:15:00|18272.7|18259.7|18268.7|18255.7|18274.9|18261.9|18267.9|18254.9|0
1711524000000|2024-03-27 07:20:00|18269.2|18256.2|18270|18257|18271.4|18258.4|18263.7|18250.7|0
1711524300000|2024-03-27 07:25:00|18270.2|18257.2|18271.2|18258.2|18273.2|18260.2|18267.9|18254.9|0
1711524600000|2024-03-27 07:30:00|18271.4|18258.4|18264.3|18251.3|18271.9|18258.9|18263.2|18250.2|0
1711524900000|2024-03-27 07:35:00|18264|18251|18272.9|18259.9|18273.2|18260.2|18263.7|18250.7|0
1711525200000|2024-03-27 07:40:00|18273|18260|18272.4|18259.4|18274.8|18261.8|18269.7|18256.7|0
1711525500000|2024-03-27 07:45:00|18272.8|18259.8|18265.4|18252.4|18275.7|18262.7|18265.2|18252.2|0
1711525800000|2024-03-27 07:50:00|18265.7|18252.7|18265.7|18252.7|18266.7|18253.7|18259.9|18246.9|0
1711526100000|2024-03-27 07:55:00|18265.5|18252.5|18267.5|18254.5|18268.9|18255.9|18263.2|18250.2|0
1711526400000|2024-03-27 08:00:00|18268.4|18255.4|18275.9|18262.9|18279.7|18266.7|18268.4|18255.4|0
1711526700000|2024-03-27 08:05:00|18278|18265|18281.5|18268.5|18282.9|18269.9|18273.4|18260.4|0
1711527000000|2024-03-27 08:10:00|18281.2|18268.2|18279.9|18266.9|18282.2|18269.2|18273.7|18260.7|0
1711527300000|2024-03-27 08:15:00|18279.8|18266.8|18292.2|18279.2|18292.9|18279.9|18279.4|18266.4|0
1711527600000|2024-03-27 08:20:00|18292|18279|18294.9|18281.9|18296.9|18283.9|18288.7|18275.7|0
1711527900000|2024-03-27 08:25:00|18294.8|18281.8|18294.9|18281.9|18300.2|18287.2|18293.2|18280.2|0
1711528200000|2024-03-27 08:30:00|18295.7|18282.7|18296|18283|18301.3|18288.3|18294.5|18281.5|0
1711528500000|2024-03-27 08:35:00|18295.7|18282.7|18294.8|18281.8|18297.2|18284.2|18291.2|18278.2|0
1711528800000|2024-03-27 08:40:00|18294.9|18281.9|18297.4|18284.4|18300.2|18287.2|18292.2|18279.2|0
1711529100000|2024-03-27 08:45:00|18296.7|18283.7|18305.4|18292.4|18306.7|18293.7|18296.4|18283.4|0
1711529400000|2024-03-27 08:50:00|18305.3|18292.3|18301.9|18288.9|18306.4|18293.4|18301.2|18288.2|0
1711529700000|2024-03-27 08:55:00|18302|18289|18298.5|18285.5|18309.8|18296.8|18298.5|18285.5|0
1711530000000|2024-03-27 09:00:00|18300|18287|18308.2|18295.2|18308.7|18295.7|18299.9|18286.9|0
1711530300000|2024-03-27 09:05:00|18308.7|18295.7|18310.4|18297.4|18310.7|18297.7|18303.4|18290.4|0
1711530600000|2024-03-27 09:10:00|18311.4|18298.4|18304.9|18291.9|18313.9|18300.9|18304.9|18291.9|0
1711530900000|2024-03-27 09:15:00|18304.8|18291.8|18303.5|18290.5|18309|18296|18303.4|18290.4|0
1711531200000|2024-03-27 09:20:00|18303.4|18290.4|18301.4|18288.4|18304.4|18291.4|18297.9|18284.9|0
1711531500000|2024-03-27 09:25:00|18301.2|18288.2|18299.9|18286.9|18302.8|18289.8|18296.4|18283.4|0
1711531800000|2024-03-27 09:30:00|18299.7|18286.7|18296.4|18283.4|18302|18289|18295.9|18282.9|0
1711532100000|2024-03-27 09:35:00|18296.5|18283.5|18291.9|18278.9|18300.4|18287.4|18289.7|18276.7|0
1711532400000|2024-03-27 09:40:00|18292.2|18279.2|18305.9|18292.9|18308.2|18295.2|18292.2|18279.2|0
1711532700000|2024-03-27 09:45:00|18306|18293|18306.9|18293.9|18310.5|18297.5|18305.2|18292.2|0
1711533000000|2024-03-27 09:50:00|18306.8|18293.8|18307.4|18294.4|18309.9|18296.9|18303.3|18290.3|0
1711533300000|2024-03-27 09:55:00|18307|18294|18304.8|18291.8|18307.9|18294.9|18303.9|18290.9|0
1711533600000|2024-03-27 10:00:00|18304.9|18291.9|18309.2|18296.2|18312.5|18299.5|18304.7|18291.7|0
1711533900000|2024-03-27 10:05:00|18308.9|18295.9|18300.7|18287.7|18309.4|18296.4|18299.4|18286.4|0
1711534200000|2024-03-27 10:10:00|18300.5|18287.5|18304.3|18291.3|18306.2|18293.2|18299.9|18286.9|0
1711534500000|2024-03-27 10:15:00|18304.5|18291.5|18312.2|18299.2|18312.5|18299.5|18303.3|18290.3|0
1711534800000|2024-03-27 10:20:00|18312.7|18299.7|18317.8|18304.8|18322.7|18309.7|18312.4|18299.4|0
1711535100000|2024-03-27 10:25:00|18318.2|18305.2|18323.8|18310.8|18323.9|18310.9|18315.7|18302.7|0
1711535400000|2024-03-27 10:30:00|18324.4|18311.4|18320.7|18307.7|18325.4|18312.4|18320.7|18307.7|0
1711535700000|2024-03-27 10:35:00|18320.9|18307.9|18321.9|18308.9|18326.2|18313.2|18320.7|18307.7|0
1711536000000|2024-03-27 10:40:00|18321.2|18308.2|18321.7|18308.7|18322.9|18309.9|18318|18305|0
1711536300000|2024-03-27 10:45:00|18321.8|18308.8|18327|18314|18327.5|18314.5|18321.4|18308.4|0
1711536600000|2024-03-27 10:50:00|18327.2|18314.2|18322.7|18309.7|18330.4|18317.4|18322.4|18309.4|0
1711536900000|2024-03-27 10:55:00|18322.8|18309.8|18325.2|18312.2|18328.2|18315.2|18322.8|18309.8|0
1711537200000|2024-03-27 11:00:00|18324.7|18311.7|18317.3|18304.3|18326.2|18313.2|18316.5|18303.5|0
1711537500000|2024-03-27 11:05:00|18317.4|18304.4|18316.3|18303.3|18319.4|18306.4|18315.4|18302.4|0
1711537800000|2024-03-27 11:10:00|18316.2|18303.2|18316.7|18303.7|18321.3|18308.3|18315.2|18302.2|0
1711538100000|2024-03-27 11:15:00|18316.4|18303.4|18316.5|18303.5|18322.2|18309.2|18311.8|18298.8|0
1711538400000|2024-03-27 11:20:00|18316.7|18303.7|18318.2|18305.2|18319.9|18306.9|18315.7|18302.7|0
1711538700000|2024-03-27 11:25:00|18318|18305|18319.4|18306.4|18322.7|18309.7|18315.7|18302.7|0
1711539000000|2024-03-27 11:30:00|18319.5|18306.5|18321.7|18308.7|18323.4|18310.4|18319.4|18306.4|0
1711539300000|2024-03-27 11:35:00|18321.8|18308.8|18316|18303|18323.2|18310.2|18314.2|18301.2|0
1711539600000|2024-03-27 11:40:00|18316.7|18303.7|18315.2|18302.2|18318|18305|18312.9|18299.9|0
1711539900000|2024-03-27 11:45:00|18315|18302|18317.3|18304.3|18318.4|18305.4|18313.7|18300.7|0
1711540200000|2024-03-27 11:50:00|18317.2|18304.2|18312.4|18299.4|18319.2|18306.2|18311.2|18298.2|0
1711540500000|2024-03-27 11:55:00|18312.3|18299.3|18310.9|18297.9|18313.9|18300.9|18308.7|18295.7|0
1711540800000|2024-03-27 12:00:00|18310.4|18297.4|18306.9|18293.9|18313.3|18300.3|18303.9|18290.9|0
1711541100000|2024-03-27 12:05:00|18306.4|18293.4|18311.4|18298.4|18312.9|18299.9|18305.7|18292.7|0
1711541400000|2024-03-27 12:10:00|18311.9|18298.9|18312.5|18299.5|18317.2|18304.2|18310.2|18297.2|0
1711541700000|2024-03-27 12:15:00|18312.7|18299.7|18307.9|18294.9|18314.2|18301.2|18305.7|18292.7|0
1711542000000|2024-03-27 12:20:00|18308|18295|18308.7|18295.7|18310.4|18297.4|18304.2|18291.2|0
1711542300000|2024-03-27 12:25:00|18308.9|18295.9|18302.9|18289.9|18309.7|18296.7|18300.3|18287.3|0
1711542600000|2024-03-27 12:30:00|18304.7|18291.7|18313.2|18300.2|18313.2|18300.2|18303.7|18290.7|0
1711542900000|2024-03-27 12:35:00|18314.4|18301.4|18324.9|18311.9|18325.4|18312.4|18313.5|18300.5|0
1711543200000|2024-03-27 12:40:00|18325.8|18312.8|18324.2|18311.2|18328.9|18315.9|18321.4|18308.4|0
1711543500000|2024-03-27 12:45:00|18324.8|18311.8|18326.7|18313.7|18329.3|18316.3|18322.7|18309.7|0
1711543800000|2024-03-27 12:50:00|18327.2|18314.2|18329.4|18316.4|18332.2|18319.2|18327.2|18314.2|0
1711544100000|2024-03-27 12:55:00|18329.5|18316.5|18336.9|18323.9|18338.2|18325.2|18329.2|18316.2|0
1711544400000|2024-03-27 13:00:00|18337.2|18324.2|18340.9|18327.9|18342.9|18329.9|18336.9|18323.9|0
1711544700000|2024-03-27 13:05:00|18341.2|18328.2|18340.3|18327.3|18343.8|18330.8|18336.4|18323.4|0
1711545000000|2024-03-27 13:10:00|18340.4|18327.4|18340.9|18327.9|18341.2|18328.2|18336.4|18323.4|0
1711545300000|2024-03-27 13:15:00|18341.4|18328.4|18344.9|18331.9|18347.8|18334.8|18340.4|18327.4|0
1711545600000|2024-03-27 13:20:00|18344.7|18331.7|18348.7|18335.7|18351|18338|18344.2|18331.2|0
1711545900000|2024-03-27 13:25:00|18346.2|18333.2|18356.2|18343.2|18360.3|18347.3|18344.4|18331.4|0
1711546200000|2024-03-27 13:30:00|18357.8|18344.8|18308.3|18295.3|18358.7|18345.7|18305.4|18292.4|0
1711546500000|2024-03-27 13:35:00|18310.9|18297.9|18288.7|18275.7|18317.9|18304.9|18280.2|18267.2|0
1711546800000|2024-03-27 13:40:00|18287.3|18274.3|18281.9|18268.9|18295|18282|18275.9|18262.9|0
1711547100000|2024-03-27 13:45:00|18281.2|18268.2|18300.2|18287.2|18301.9|18288.9|18281|18268|0
1711547400000|2024-03-27 13:50:00|18300.9|18287.9|18251|18238|18302.3|18289.3|18242|18229|0
1711547700000|2024-03-27 13:55:00|18252.4|18239.4|18235.4|18222.4|18259.5|18246.5|18230.2|18217.2|0
1711548000000|2024-03-27 14:00:00|18234.9|18221.9|18189.2|18176.2|18241.4|18228.4|18171.9|18158.9|0
1711548300000|2024-03-27 14:05:00|18193.2|18180.2|18193.9|18180.9|18204.2|18191.2|18187.4|18174.4|0
1711548600000|2024-03-27 14:10:00|18194.7|18181.7|18197.4|18184.4|18202.2|18189.2|18164.2|18151.2|0
1711548900000|2024-03-27 14:15:00|18195.8|18182.8|18212|18199|18220.2|18207.2|18194.4|18181.4|0
1711549200000|2024-03-27 14:20:00|18212.6|18199.6|18198.9|18185.9|18216.1|18203.1|18197.6|18184.6|0
1711549500000|2024-03-27 14:25:00|18198.6|18185.6|18200.1|18187.1|18207.6|18194.6|18190.1|18177.1|0
1711549800000|2024-03-27 14:30:00|18198.6|18185.6|18217.9|18204.9|18220.4|18207.4|18191.6|18178.6|0
1711550100000|2024-03-27 14:35:00|18217.1|18204.1|18222.9|18209.9|18225.5|18212.5|18209.7|18196.7|0
1711550400000|2024-03-27 14:40:00|18222|18209|18206.1|18193.1|18228.4|18215.4|18204.1|18191.1|0
1711550700000|2024-03-27 14:45:00|18207|18194|18191.7|18178.7|18219|18206|18190.6|18177.6|0
1711551000000|2024-03-27 14:50:00|18192.5|18179.5|18205.5|18192.5|18206.4|18193.4|18189.1|18176.1|0
1711551300000|2024-03-27 14:55:00|18204.5|18191.5|18205|18192|18213.4|18200.4|18200.4|18187.4|0
1711551600000|2024-03-27 15:00:00|18205.7|18192.7|18199.7|18186.7|18213.6|18200.6|18190.2|18177.2|0
1711551900000|2024-03-27 15:05:00|18200.2|18187.2|18205.6|18192.6|18209.5|18196.5|18194.9|18181.9|0
1711552200000|2024-03-27 15:10:00|18206.4|18193.4|18206.4|18193.4|18207.4|18194.4|18191.9|18178.9|0
1711552500000|2024-03-27 15:15:00|18205.6|18192.6|18207.1|18194.1|18215|18202|18199.5|18186.5|0
1711552800000|2024-03-27 15:20:00|18205.6|18192.6|18197|18184|18208.1|18195.1|18196.6|18183.6|0
1711553100000|2024-03-27 15:25:00|18196.7|18183.7|18185.9|18172.9|18206.4|18193.4|18185.9|18172.9|0
1711553400000|2024-03-27 15:30:00|18187.4|18174.4|18186.2|18173.2|18192.4|18179.4|18176.4|18163.4|0
1711553700000|2024-03-27 15:35:00|18186.4|18173.4|18198.7|18185.7|18202.5|18189.5|18185.7|18172.7|0
1711554000000|2024-03-27 15:40:00|18199.3|18186.3|18207.8|18194.8|18211.9|18198.9|18193.4|18180.4|0
1711554300000|2024-03-27 15:45:00|18208|18195|18199.8|18186.8|18210.9|18197.9|18195.5|18182.5|0
1711554600000|2024-03-27 15:50:00|18200|18187|18193.2|18180.2|18205.5|18192.5|18191.8|18178.8|0
1711554900000|2024-03-27 15:55:00|18192.8|18179.8|18181.5|18168.5|18203.7|18190.7|18180.9|18167.9|0
1711555200000|2024-03-27 16:00:00|18181.2|18168.2|18197|18184|18202.2|18189.2|18177.7|18164.7|0
1711555500000|2024-03-27 16:05:00|18197.4|18184.4|18197.9|18184.9|18205.9|18192.9|18192.5|18179.5|0
1711555800000|2024-03-27 16:10:00|18198.7|18185.7|18197|18184|18199.4|18186.4|18189.9|18176.9|0
1711556100000|2024-03-27 16:15:00|18196.3|18183.3|18207.8|18194.8|18208.9|18195.9|18190.8|18177.8|0
1711556400000|2024-03-27 16:20:00|18206.8|18193.8|18220.2|18207.2|18220.2|18207.2|18206|18193|0
1711556700000|2024-03-27 16:25:00|18220|18207|18220.3|18207.3|18223.9|18210.9|18212|18199|0
1711557000000|2024-03-27 16:30:00|18220.8|18207.8|18225.4|18212.4|18235.2|18222.2|18219.7|18206.7|0
1711557300000|2024-03-27 16:35:00|18226|18213|18222.3|18209.3|18226.9|18213.9|18219.5|18206.5|0
1711557600000|2024-03-27 16:40:00|18222.4|18209.4|18219.4|18206.4|18228.9|18215.9|18218.9|18205.9|0
1711557900000|2024-03-27 16:45:00|18220.5|18207.5|18232.3|18219.3|18237.9|18224.9|18220.5|18207.5|0
1711558200000|2024-03-27 16:50:00|18232|18219|18227.8|18214.8|18232|18219|18220.7|18207.7|0
1711558500000|2024-03-27 16:55:00|18227.7|18214.7|18225.9|18212.9|18229.7|18216.7|18218.9|18205.9|0
1711558800000|2024-03-27 17:00:00|18227|18214|18218.8|18205.8|18230.5|18217.5|18217.4|18204.4|0
1711559100000|2024-03-27 17:05:00|18219.2|18206.2|18203.9|18190.9|18219.2|18206.2|18200.7|18187.7|0
1711559400000|2024-03-27 17:10:00|18204|18191|18208.9|18195.9|18208.9|18195.9|18193.3|18180.3|0
1711559700000|2024-03-27 17:15:00|18209.5|18196.5|18219|18206|18219.9|18206.9|18205.5|18192.5|0
1711560000000|2024-03-27 17:20:00|18219.3|18206.3|18217.3|18204.3|18224.7|18211.7|18214|18201|0
1711560300000|2024-03-27 17:25:00|18217|18204|18212.8|18199.8|18218|18205|18208.3|18195.3|0
1711560600000|2024-03-27 17:30:00|18214|18201|18215.3|18202.3|18219.9|18206.9|18211|18198|0
1711560900000|2024-03-27 17:35:00|18214.9|18201.9|18210.8|18197.8|18218.8|18205.8|18208.5|18195.5|0
1711561200000|2024-03-27 17:40:00|18210.3|18197.3|18214.9|18201.9|18218.7|18205.7|18207.7|18194.7|0
1711561500000|2024-03-27 17:45:00|18215|18202|18218.5|18205.5|18223.9|18210.9|18213.9|18200.9|0
1711561800000|2024-03-27 17:50:00|18218.7|18205.7|18212.5|18199.5|18219.5|18206.5|18212.4|18199.4|0
1711562100000|2024-03-27 17:55:00|18214|18201|18215.5|18202.5|18221.3|18208.3|18212.9|18199.9|0
1711562400000|2024-03-27 18:00:00|18216|18203|18210|18197|18221.4|18208.4|18210|18197|0
1711562700000|2024-03-27 18:05:00|18209.8|18196.8|18206.7|18193.7|18211.3|18198.3|18201.8|18188.8|0
1711563000000|2024-03-27 18:10:00|18207.4|18194.4|18216.8|18203.8|18216.8|18203.8|18200.5|18187.5|0
1711563300000|2024-03-27 18:15:00|18216.2|18203.2|18226.7|18213.7|18231.2|18218.2|18212.7|18199.7|0
1711563600000|2024-03-27 18:20:00|18226.4|18213.4|18235.2|18222.2|18238.4|18225.4|18226.4|18213.4|0
1711563900000|2024-03-27 18:25:00|18235.9|18222.9|18239.9|18226.9|18246|18233|18235.9|18222.9|0
1711564200000|2024-03-27 18:30:00|18241.5|18228.5|18227.9|18214.9|18244.6|18231.6|18227.9|18214.9|0
1711564500000|2024-03-27 18:35:00|18227.4|18214.4|18214|18201|18227.5|18214.5|18213.5|18200.5|0
1711564800000|2024-03-27 18:40:00|18214.1|18201.1|18220|18207|18221.7|18208.7|18212.9|18199.9|0
1711565100000|2024-03-27 18:45:00|18219.1|18206.1|18209|18196|18224.4|18211.4|18205|18192|0
1711565400000|2024-03-27 18:50:00|18208.7|18195.7|18204.7|18191.7|18209.9|18196.9|18202.2|18189.2|0
1711565700000|2024-03-27 18:55:00|18204.9|18191.9|18205|18192|18208|18195|18198.4|18185.4|0
1711566000000|2024-03-27 19:00:00|18204.2|18191.2|18208.7|18195.7|18213.7|18200.7|18202.2|18189.2|0
1711566300000|2024-03-27 19:05:00|18208.5|18195.5|18206.4|18193.4|18218.5|18205.5|18204.6|18191.6|0
1711566600000|2024-03-27 19:10:00|18205.7|18192.7|18198.7|18185.7|18206.2|18193.2|18186.2|18173.2|0
1711566900000|2024-03-27 19:15:00|18198.5|18185.5|18187.2|18174.2|18198.7|18185.7|18182.5|18169.5|0
1711567200000|2024-03-27 19:20:00|18187.9|18174.9|18205.4|18192.4|18205.6|18192.6|18186.1|18173.1|0
1711567500000|2024-03-27 19:25:00|18206.4|18193.4|18220.2|18207.2|18228.2|18215.2|18197.2|18184.2|0
1711567800000|2024-03-27 19:30:00|18221.1|18208.1|18221.2|18208.2|18228.7|18215.7|18212.9|18199.9|0
1711568100000|2024-03-27 19:35:00|18221.1|18208.1|18261.3|18248.3|18262|18249|18221.1|18208.1|0
1711568400000|2024-03-27 19:40:00|18259.6|18246.6|18276.4|18263.4|18277.6|18264.6|18255.1|18242.1|0
1711568700000|2024-03-27 19:45:00|18276.3|18263.3|18266.4|18253.4|18283.2|18270.2|18265.9|18252.9|0
1711569000000|2024-03-27 19:50:00|18266.8|18253.8|18283.4|18270.4|18284.7|18271.7|18266.1|18253.1|0
1711569300000|2024-03-27 19:55:00|18283.7|18270.7|18287.9|18274.9|18289.3|18276.3|18271.4|18258.4|0
1711569600000|2024-03-27 20:00:00|18289|18276|18300.7|18287.7|18305.4|18292.4|18283.8|18270.8|0
1711569900000|2024-03-27 20:05:00|18301.2|18288.2|18302.7|18289.7|18307.3|18294.3|18299.4|18286.4|0
1711570200000|2024-03-27 20:10:00|18303.5|18290.5|18299|18286|18308.7|18295.7|18298|18285|0
1711570500000|2024-03-27 20:15:00|18298.9|18285.9|18299.3|18286.3|18305|18292|18298.3|18285.3|0
1711570800000|2024-03-27 20:20:00|18299.7|18286.7|18297.5|18284.5|18299.9|18286.9|18296|18283|0
1711571100000|2024-03-27 20:25:00|18297.4|18284.4|18294.7|18281.7|18298.8|18285.8|18293.7|18280.7|0
1711571400000|2024-03-27 20:30:00|18294.5|18281.5|18296.8|18283.8|18299|18286|18294.5|18281.5|0
1711571700000|2024-03-27 20:35:00|18296.7|18283.7|18293.3|18280.3|18296.8|18283.8|18292.8|18279.8|0
1711572000000|2024-03-27 20:40:00|18293.2|18280.2|18295.3|18282.3|18297.4|18284.4|18292.8|18279.8|0
1711572300000|2024-03-27 20:45:00|18294|18281|18295.7|18282.7|18295.9|18282.9|18293.5|18280.5|0
1711572600000|2024-03-27 20:50:00|18295.5|18282.5|18290|18277|18296.7|18283.7|18289.9|18276.9|0
1711572900000|2024-03-27 20:55:00|18289.4|18276.4|18289.5|18276.5|18291.7|18278.7|18288|18275|0
1711573200000|2024-03-27 21:00:00|18289.6|18276.6|18288.7|18275.7|18289.6|18276.6|18288|18275|0
1711573500000|2024-03-27 21:05:00|18288.6|18275.6|18291.1|18278.1|18291.2|18278.2|18288.3|18275.3|0
1711573800000|2024-03-27 21:10:00|18291|18278|18290.4|18277.4|18291.6|18278.6|18290|18277|0
1711574100000|2024-03-27 21:15:00|18292.5|18279.5|18292.9|18279.9|18294.1|18281.1|18292.4|18279.4|0
1711574400000|2024-03-27 21:20:00|18292.7|18279.7|18292.6|18279.6|18292.7|18279.7|18292.1|18279.1|0
1711574700000|2024-03-27 21:25:00|18292.5|18279.5|18291|18278|18292.7|18279.7|18288.5|18275.5|0
1711575000000|2024-03-27 21:30:00|18290.3|18277.3|18289.3|18276.3|18290.4|18277.4|18289|18276|0
1711575300000|2024-03-27 21:35:00|18289.7|18276.7|18290.9|18277.9|18291.5|18278.5|18289.7|18276.7|0
1711575600000|2024-03-27 21:40:00|18291|18278|18288.9|18275.9|18291|18278|18288.7|18275.7|0
1711575900000|2024-03-27 21:45:00|18289.1|18276.1|18287.8|18274.8|18289.5|18276.5|18287.7|18274.7|0
1711576200000|2024-03-27 21:50:00|18287.9|18274.9|18288|18275|18288|18275|18287.5|18274.5|0
1711576500000|2024-03-27 21:55:00|18288.5|18275.5|18288.7|18275.7|18289.2|18276.2|18288.4|18275.4|0
1711576800000|2024-03-27 22:00:00|18287|18274|18276.8|18263.8|18287|18274|18265.5|18252.5|0
1711577100000|2024-03-27 22:05:00|18275.9|18262.9|18272.2|18259.2|18277.2|18264.2|18261.3|18248.3|0
1711577400000|2024-03-27 22:10:00|18272.3|18259.3|18268|18255|18272.3|18259.3|18266.5|18253.5|0
1711577700000|2024-03-27 22:15:00|18268.3|18255.3|18267.9|18254.9|18272.7|18259.7|18267.9|18254.9|0
1711578000000|2024-03-27 22:20:00|18268|18255|18269.5|18256.5|18269.9|18256.9|18264.2|18251.2|0
1711578300000|2024-03-27 22:25:00|18269.7|18256.7|18271.3|18258.3|18272|18259|18268.3|18255.3|0
1711578600000|2024-03-27 22:30:00|18271.2|18258.2|18272.7|18259.7|18277.9|18264.9|18270.4|18257.4|0
1711578900000|2024-03-27 22:35:00|18272.4|18259.4|18267.9|18254.9|18272.4|18259.4|18267.2|18254.2|0
1711579200000|2024-03-27 22:40:00|18267.7|18254.7|18266.3|18253.3|18270|18257|18266.3|18253.3|0
1711579500000|2024-03-27 22:45:00|18266.7|18253.7|18261.8|18248.8|18268.9|18255.9|18260.4|18247.4|0
1711579800000|2024-03-27 22:50:00|18261.7|18248.7|18264.7|18251.7|18265.3|18252.3|18260.2|18247.2|0
1711580100000|2024-03-27 22:55:00|18264.5|18251.5|18264.9|18251.9|18265.7|18252.7|18262|18249|0
1711580400000|2024-03-27 23:00:00|18266.2|18253.2|18268.2|18255.2|18270.2|18257.2|18263|18250|0
1711580700000|2024-03-27 23:05:00|18268.3|18255.3|18265.9|18252.9|18269|18256|18264.4|18251.4|0
1711581000000|2024-03-27 23:10:00|18266|18253|18269|18256|18270|18257|18264.3|18251.3|0
1711581300000|2024-03-27 23:15:00|18269.2|18256.2|18269.8|18256.8|18270.5|18257.5|18268|18255|0
1711581600000|2024-03-27 23:20:00|18269.7|18256.7|18274.7|18261.7|18274.7|18261.7|18268.8|18255.8|0
1711581900000|2024-03-27 23:25:00|18274.8|18261.8|18273.7|18260.7|18275.7|18262.7|18273|18260|0
1711582200000|2024-03-27 23:30:00|18273.8|18260.8|18269.2|18256.2|18273.8|18260.8|18268.9|18255.9|0
1711582500000|2024-03-27 23:35:00|18269|18256|18267.5|18254.5|18269.4|18256.4|18265.8|18252.8|0
1711582800000|2024-03-27 23:40:00|18267.7|18254.7|18266.9|18253.9|18268.4|18255.4|18265.9|18252.9|0
1711583100000|2024-03-27 23:45:00|18267|18254|18265.9|18252.9|18267.9|18254.9|18264.5|18251.5|0
1711583400000|2024-03-27 23:50:00|18265.8|18252.8|18261.3|18248.3|18265.8|18252.8|18258.3|18245.3|0
1711583700000|2024-03-27 23:55:00|18261.2|18248.2|18263.3|18250.3|18263.4|18250.4|18261.2|18248.2|0
1711584000000|2024-03-28 00:00:00|18263.2|18250.2|18266|18253|18267|18254|18262.3|18249.3|0
1711584300000|2024-03-28 00:05:00|18266.4|18253.4|18272.9|18259.9|18272.9|18259.9|18266.4|18253.4|0
1711584600000|2024-03-28 00:10:00|18273|18260|18277.3|18264.3|18278|18265|18271.9|18258.9|0
1711584900000|2024-03-28 00:15:00|18277.5|18264.5|18275.9|18262.9|18282.2|18269.2|18275.9|18262.9|0
1711585200000|2024-03-28 00:20:00|18275.8|18262.8|18281.4|18268.4|18284.9|18271.9|18273.5|18260.5|0
1711585500000|2024-03-28 00:25:00|18281.3|18268.3|18284.8|18271.8|18286.3|18273.3|18280.7|18267.7|0
1711585800000|2024-03-28 00:30:00|18284.9|18271.9|18282.9|18269.9|18286.3|18273.3|18281|18268|0
1711586100000|2024-03-28 00:35:00|18282.8|18269.8|18281.4|18268.4|18283.7|18270.7|18278|18265|0
1711586400000|2024-03-28 00:40:00|18281.2|18268.2|18280.2|18267.2|18283.4|18270.4|18277.7|18264.7|0
1711586700000|2024-03-28 00:45:00|18280.4|18267.4|18278|18265|18280.9|18267.9|18277.3|18264.3|0
1711587000000|2024-03-28 00:50:00|18277.9|18264.9|18280.2|18267.2|18280.8|18267.8|18277.9|18264.9|0
1711587300000|2024-03-28 00:55:00|18280|18267|18283.9|18270.9|18283.9|18270.9|18279.3|18266.3|0
1711587600000|2024-03-28 01:00:00|18284.7|18271.7|18284|18271|18287.5|18274.5|18283.9|18270.9|0
1711587900000|2024-03-28 01:05:00|18283.9|18270.9|18274|18261|18283.9|18270.9|18273.9|18260.9|0
1711588200000|2024-03-28 01:10:00|18273.9|18260.9|18277.4|18264.4|18278|18265|18273.8|18260.8|0
1711588500000|2024-03-28 01:15:00|18277.5|18264.5|18277.4|18264.4|18278.8|18265.8|18276.7|18263.7|0
1711588800000|2024-03-28 01:20:00|18277.3|18264.3|18279.7|18266.7|18283.9|18270.9|18276.2|18263.2|0
1711589100000|2024-03-28 01:25:00|18280.3|18267.3|18276.7|18263.7|18281.3|18268.3|18273|18260|0
1711589400000|2024-03-28 01:30:00|18278.3|18265.3|18274.7|18261.7|18279.3|18266.3|18271.8|18258.8|0
1711589700000|2024-03-28 01:35:00|18274.2|18261.2|18269|18256|18274.9|18261.9|18268.3|18255.3|0
1711590000000|2024-03-28 01:40:00|18269.4|18256.4|18270.8|18257.8|18271.4|18258.4|18268.2|18255.2|0
1711590300000|2024-03-28 01:45:00|18270.5|18257.5|18274|18261|18275|18262|18269.7|18256.7|0
1711590600000|2024-03-28 01:50:00|18273.9|18260.9|18273.2|18260.2|18274.7|18261.7|18271.5|18258.5|0
1711590900000|2024-03-28 01:55:00|18272.9|18259.9|18268.7|18255.7|18273.4|18260.4|18268.4|18255.4|0
1711591200000|2024-03-28 02:00:00|18267.8|18254.8|18270.4|18257.4|18271.2|18258.2|18267.5|18254.5|0
1711591500000|2024-03-28 02:05:00|18270.2|18257.2|18270|18257|18273.2|18260.2|18269.3|18256.3|0
1711591800000|2024-03-28 02:10:00|18270.2|18257.2|18274|18261|18274.2|18261.2|18269.5|18256.5|0
1711592100000|2024-03-28 02:15:00|18273.9|18260.9|18274.3|18261.3|18275.7|18262.7|18273.3|18260.3|0
1711592400000|2024-03-28 02:20:00|18274.7|18261.7|18272.2|18259.2|18277|18264|18269.9|18256.9|0
1711592700000|2024-03-28 02:25:00|18272.3|18259.3|18276.9|18263.9|18276.9|18263.9|18272|18259|0
1711593000000|2024-03-28 02:30:00|18276.7|18263.7|18273.2|18260.2|18277.4|18264.4|18271.9|18258.9|0
1711593300000|2024-03-28 02:35:00|18271.9|18258.9|18272.4|18259.4|18274.1|18261.1|18271.9|18258.9|0
1711593600000|2024-03-28 02:40:00|18272.2|18259.2|18275.7|18262.7|18276.4|18263.4|18272.1|18259.1|0
1711593900000|2024-03-28 02:45:00|18275.6|18262.6|18275.4|18262.4|18276.1|18263.1|18274|18261|0
1711594200000|2024-03-28 02:50:00|18275.5|18262.5|18273.6|18260.6|18275.9|18262.9|18273.4|18260.4|0
1711594500000|2024-03-28 02:55:00|18273.5|18260.5|18273.6|18260.6|18275.7|18262.7|18272.1|18259.1|0
1711594800000|2024-03-28 03:00:00|18273|18260|18275.6|18262.6|18278.2|18265.2|18273|18260|0
1711595100000|2024-03-28 03:05:00|18275.7|18262.7|18276|18263|18277.4|18264.4|18274.1|18261.1|0
1711595400000|2024-03-28 03:10:00|18275.9|18262.9|18275.7|18262.7|18277.2|18264.2|18275.1|18262.1|0
1711595700000|2024-03-28 03:15:00|18275.6|18262.6|18276.6|18263.6|18278.1|18265.1|18275.5|18262.5|0
1711596000000|2024-03-28 03:20:00|18276.7|18263.7|18278.7|18265.7|18279.1|18266.1|18276.6|18263.6|0
1711596300000|2024-03-28 03:25:00|18278.5|18265.5|18281.4|18268.4|18281.9|18268.9|18278.2|18265.2|0
1711596600000|2024-03-28 03:30:00|18281.6|18268.6|18280.2|18267.2|18283.9|18270.9|18280.2|18267.2|0
1711596900000|2024-03-28 03:35:00|18280.7|18267.7|18282.1|18269.1|18283.4|18270.4|18280.1|18267.1|0
1711597200000|2024-03-28 03:40:00|18282.2|18269.2|18280.9|18267.9|18283.6|18270.6|18280.6|18267.6|0
1711597500000|2024-03-28 03:45:00|18280.7|18267.7|18277.4|18264.4|18280.7|18267.7|18276.5|18263.5|0
1711597800000|2024-03-28 03:50:00|18277.5|18264.5|18277.6|18264.6|18278.9|18265.9|18276.4|18263.4|0
1711598100000|2024-03-28 03:55:00|18277.7|18264.7|18279.7|18266.7|18280.4|18267.4|18277|18264|0
1711598400000|2024-03-28 04:00:00|18279.4|18266.4|18279.6|18266.6|18280|18267|18278.7|18265.7|0
1711598700000|2024-03-28 04:05:00|18279.5|18266.5|18281|18268|18281.7|18268.7|18278.1|18265.1|0
1711599000000|2024-03-28 04:10:00|18281.4|18268.4|18280.9|18267.9|18281.5|18268.5|18280|18267|0
1711599300000|2024-03-28 04:15:00|18280.7|18267.7|18283.7|18270.7|18284.1|18271.1|18280|18267|0
1711599600000|2024-03-28 04:20:00|18283.9|18270.9|18284.5|18271.5|18286|18273|18283.6|18270.6|0
1711599900000|2024-03-28 04:25:00|18284.6|18271.6|18284.1|18271.1|18284.9|18271.9|18283.9|18270.9|0
1711600200000|2024-03-28 04:30:00|18284.2|18271.2|18283.6|18270.6|18284.9|18271.9|18283.5|18270.5|0
1711600500000|2024-03-28 04:35:00|18283.5|18270.5|18285.2|18272.2|18285.4|18272.4|18283.4|18270.4|0
1711600800000|2024-03-28 04:40:00|18285.4|18272.4|18287.6|18274.6|18287.6|18274.6|18285|18272|0
1711601100000|2024-03-28 04:45:00|18287.7|18274.7|18288.4|18275.4|18290.7|18277.7|18287.4|18274.4|0
1711601400000|2024-03-28 04:50:00|18288.2|18275.2|18287.6|18274.6|18288.9|18275.9|18286.4|18273.4|0
1711601700000|2024-03-28 04:55:00|18287.5|18274.5|18286.7|18273.7|18288.1|18275.1|18286.7|18273.7|0
1711602000000|2024-03-28 05:00:00|18286.6|18273.6|18292.9|18279.9|18293.2|18280.2|18286.5|18273.5|0
1711602300000|2024-03-28 05:05:00|18292.2|18279.2|18291.1|18278.1|18294.2|18281.2|18291|18278|0
1711602600000|2024-03-28 05:10:00|18291.5|18278.5|18286.6|18273.6|18291.9|18278.9|18285.1|18272.1|0
1711602900000|2024-03-28 05:15:00|18286.5|18273.5|18285.2|18272.2|18287.4|18274.4|18283.9|18270.9|0
1711603200000|2024-03-28 05:20:00|18285.1|18272.1|18282.9|18269.9|18285.2|18272.2|18280.7|18267.7|0
1711603500000|2024-03-28 05:25:00|18281.2|18268.2|18283.1|18270.1|18283.9|18270.9|18281.1|18268.1|0
1711603800000|2024-03-28 05:30:00|18283.2|18270.2|18284.4|18271.4|18286.7|18273.7|18282.9|18269.9|0
1711604100000|2024-03-28 05:35:00|18284.5|18271.5|18287.9|18274.9|18288.4|18275.4|18283.9|18270.9|0
1711604400000|2024-03-28 05:40:00|18287.7|18274.7|18289.9|18276.9|18290.9|18277.9|18284.9|18271.9|0
1711604700000|2024-03-28 05:45:00|18290.1|18277.1|18288.1|18275.1|18290.2|18277.2|18286.5|18273.5|0
1711605000000|2024-03-28 05:50:00|18288|18275|18288|18275|18291.7|18278.7|18287.6|18274.6|0
1711605300000|2024-03-28 05:55:00|18288.1|18275.1|18289.6|18276.6|18291.2|18278.2|18288|18275|0
1711605600000|2024-03-28 06:00:00|18289.7|18276.7|18286.2|18273.2|18290|18277|18286.1|18273.1|0
1711605900000|2024-03-28 06:05:00|18286.1|18273.1|18284|18271|18289.9|18276.9|18284|18271|0
1711606200000|2024-03-28 06:10:00|18284.2|18271.2|18284|18271|18288.9|18275.9|18283.7|18270.7|0
1711606500000|2024-03-28 06:15:00|18283.9|18270.9|18285.2|18272.2|18285.9|18272.9|18281.5|18268.5|0
1711606800000|2024-03-28 06:20:00|18285.1|18272.1|18283.6|18270.6|18287.5|18274.5|18282.2|18269.2|0
1711607100000|2024-03-28 06:25:00|18283.9|18270.9|18280.1|18267.1|18283.9|18270.9|18278.4|18265.4|0
1711607400000|2024-03-28 06:30:00|18279.7|18266.7|18275.1|18262.1|18280.6|18267.6|18273.4|18260.4|0
1711607700000|2024-03-28 06:35:00|18275.2|18262.2|18275.6|18262.6|18276.6|18263.6|18273.5|18260.5|0
1711608000000|2024-03-28 06:40:00|18275.5|18262.5|18275.4|18262.4|18276.5|18263.5|18274.1|18261.1|0
1711608300000|2024-03-28 06:45:00|18275.5|18262.5|18277.4|18264.4|18278.1|18265.1|18275|18262|0
1711608600000|2024-03-28 06:50:00|18277.2|18264.2|18280.5|18267.5|18281|18268|18276.4|18263.4|0
1711608900000|2024-03-28 06:55:00|18280.4|18267.4|18281.4|18268.4|18282.7|18269.7|18279.5|18266.5|0
1711609200000|2024-03-28 07:00:00|18281.2|18268.2|18275.7|18262.7|18282.1|18269.1|18274|18261|0
1711609500000|2024-03-28 07:05:00|18275.9|18262.9|18270.6|18257.6|18277.1|18264.1|18268.7|18255.7|0
1711609800000|2024-03-28 07:10:00|18271.1|18258.1|18274.4|18261.4|18275.5|18262.5|18270|18257|0
1711610100000|2024-03-28 07:15:00|18274.2|18261.2|18275|18262|18277.4|18264.4|18272|18259|0
1711610400000|2024-03-28 07:20:00|18275.1|18262.1|18274.6|18261.6|18276.2|18263.2|18272.5|18259.5|0
1711610700000|2024-03-28 07:25:00|18274.7|18261.7|18275.4|18262.4|18276.7|18263.7|18272|18259|0
1711611000000|2024-03-28 07:30:00|18275.2|18262.2|18276.2|18263.2|18277.4|18264.4|18274.6|18261.6|0
1711611300000|2024-03-28 07:35:00|18276.1|18263.1|18284|18271|18285.1|18272.1|18276|18263|0
1711611600000|2024-03-28 07:40:00|18283.9|18270.9|18293.4|18280.4|18293.4|18280.4|18283.1|18270.1|0
1711611900000|2024-03-28 07:45:00|18293.2|18280.2|18288.9|18275.9|18294.9|18281.9|18286.4|18273.4|0
1711612200000|2024-03-28 07:50:00|18289|18276|18287.7|18274.7|18290.5|18277.5|18287.2|18274.2|0
1711612500000|2024-03-28 07:55:00|18287.6|18274.6|18290.7|18277.7|18292.7|18279.7|18286.4|18273.4|0
1711612800000|2024-03-28 08:00:00|18293.2|18280.2|18286.9|18273.9|18300.2|18287.2|18286.9|18273.9|0
1711613100000|2024-03-28 08:05:00|18286.4|18273.4|18278.9|18265.9|18286.4|18273.4|18275.2|18262.2|0
1711613400000|2024-03-28 08:10:00|18279.1|18266.1|18281.7|18268.7|18284.1|18271.1|18276|18263|0
1711613700000|2024-03-28 08:15:00|18282|18269|18277|18264|18283.2|18270.2|18274.9|18261.9|0
1711614000000|2024-03-28 08:20:00|18276.9|18263.9|18275.5|18262.5|18278.7|18265.7|18274.4|18261.4|0
1711614300000|2024-03-28 08:25:00|18275.6|18262.6|18281.9|18268.9|18285.7|18272.7|18275|18262|0
1711614600000|2024-03-28 08:30:00|18282|18269|18276.1|18263.1|18284.9|18271.9|18273|18260|0
1711614900000|2024-03-28 08:35:00|18276|18263|18281.9|18268.9|18283.1|18270.1|18275.5|18262.5|0
1711615200000|2024-03-28 08:40:00|18283.1|18270.1|18281.9|18268.9|18284.7|18271.7|18281.6|18268.6|0
1711615500000|2024-03-28 08:45:00|18281.7|18268.7|18276.9|18263.9|18283.1|18270.1|18275.4|18262.4|0
1711615800000|2024-03-28 08:50:00|18277.4|18264.4|18276.2|18263.2|18277.9|18264.9|18274.6|18261.6|0
1711616100000|2024-03-28 08:55:00|18275.7|18262.7|18267.5|18254.5|18276|18263|18264.4|18251.4|0
1711616400000|2024-03-28 09:00:00|18267.4|18254.4|18269.4|18256.4|18272.1|18259.1|18266.9|18253.9|0
1711616700000|2024-03-28 09:05:00|18269.2|18256.2|18275|18262|18278.4|18265.4|18269.2|18256.2|0
1711617000000|2024-03-28 09:10:00|18275.1|18262.1|18271.5|18258.5|18277.4|18264.4|18270.6|18257.6|0
1711617300000|2024-03-28 09:15:00|18271|18258|18258.9|18245.9|18271.2|18258.2|18258.9|18245.9|0
1711617600000|2024-03-28 09:20:00|18258.6|18245.6|18252.2|18239.2|18258.6|18245.6|18252.2|18239.2|0
1711617900000|2024-03-28 09:25:00|18252.1|18239.1|18250.1|18237.1|18256.5|18243.5|18250|18237|0
1711618200000|2024-03-28 09:30:00|18248.9|18235.9|18248.9|18235.9|18251.9|18238.9|18245|18232|0
1711618500000|2024-03-28 09:35:00|18249.2|18236.2|18257.4|18244.4|18258.2|18245.2|18248|18235|0
1711618800000|2024-03-28 09:40:00|18257.2|18244.2|18253.4|18240.4|18257.5|18244.5|18247.9|18234.9|0
1711619100000|2024-03-28 09:45:00|18252.9|18239.9|18254.7|18241.7|18256.2|18243.2|18250.5|18237.5|0
1711619400000|2024-03-28 09:50:00|18254.2|18241.2|18261|18248|18262.4|18249.4|18254.2|18241.2|0
1711619700000|2024-03-28 09:55:00|18261.1|18248.1|18264.4|18251.4|18266.2|18253.2|18259|18246|0
1711620000000|2024-03-28 10:00:00|18264.5|18251.5|18271.4|18258.4|18271.6|18258.6|18264.1|18251.1|0
1711620300000|2024-03-28 10:05:00|18271.5|18258.5|18272.1|18259.1|18273.1|18260.1|18268.9|18255.9|0
1711620600000|2024-03-28 10:10:00|18272.2|18259.2|18276.5|18263.5|18279.4|18266.4|18271.7|18258.7|0
1711620900000|2024-03-28 10:15:00|18276.1|18263.1|18274.2|18261.2|18279|18266|18273.9|18260.9|0
1711621200000|2024-03-28 10:20:00|18273.9|18260.9|18279.1|18266.1|18279.4|18266.4|18270.6|18257.6|0
1711621500000|2024-03-28 10:25:00|18279|18266|18287.4|18274.4|18287.7|18274.7|18278|18265|0
1711621800000|2024-03-28 10:30:00|18287.9|18274.9|18287.2|18274.2|18292.4|18279.4|18284.9|18271.9|0
1711622100000|2024-03-28 10:35:00|18287.1|18274.1|18277.5|18264.5|18287.2|18274.2|18277.5|18264.5|0
1711622400000|2024-03-28 10:40:00|18277.4|18264.4|18278.6|18265.6|18282.7|18269.7|18276.5|18263.5|0
1711622700000|2024-03-28 10:45:00|18278.7|18265.7|18278.9|18265.9|18280.7|18267.7|18276.5|18263.5|0
1711623000000|2024-03-28 10:50:00|18279.2|18266.2|18285.9|18272.9|18287.4|18274.4|18278.2|18265.2|0
1711623300000|2024-03-28 10:55:00|18286|18273|18274.4|18261.4|18286|18273|18273.5|18260.5|0
1711623600000|2024-03-28 11:00:00|18275.2|18262.2|18284|18271|18286.4|18273.4|18274|18261|0
1711623900000|2024-03-28 11:05:00|18283.9|18270.9|18283.9|18270.9|18287.9|18274.9|18283.9|18270.9|0
1711624200000|2024-03-28 11:10:00|18284.2|18271.2|18279|18266|18286.4|18273.4|18276.9|18263.9|0
1711624500000|2024-03-28 11:15:00|18279.4|18266.4|18275.7|18262.7|18281.2|18268.2|18274.1|18261.1|0
1711624800000|2024-03-28 11:20:00|18275.6|18262.6|18283.9|18270.9|18284.4|18271.4|18275.1|18262.1|0
1711625100000|2024-03-28 11:25:00|18284.2|18271.2|18279.6|18266.6|18285.4|18272.4|18279.4|18266.4|0
1711625400000|2024-03-28 11:30:00|18279.7|18266.7|18263.9|18250.9|18279.7|18266.7|18262.9|18249.9|0
1711625700000|2024-03-28 11:35:00|18263.4|18250.4|18266.6|18253.6|18269.1|18256.1|18260.9|18247.9|0
1711626000000|2024-03-28 11:40:00|18266.2|18253.2|18264.4|18251.4|18267.2|18254.2|18263.2|18250.2|0
1711626300000|2024-03-28 11:45:00|18265.2|18252.2|18268|18255|18268.6|18255.6|18260.7|18247.7|0
1711626600000|2024-03-28 11:50:00|18267.1|18254.1|18273.6|18260.6|18274.6|18261.6|18266|18253|0
1711626900000|2024-03-28 11:55:00|18273.7|18260.7|18276.7|18263.7|18277.1|18264.1|18271.2|18258.2|0
1711627200000|2024-03-28 12:00:00|18275.7|18262.7|18290|18277|18290.6|18277.6|18275.2|18262.2|0
1711627500000|2024-03-28 12:05:00|18290.2|18277.2|18285.1|18272.1|18291.6|18278.6|18283.9|18270.9|0
1711627800000|2024-03-28 12:10:00|18285.2|18272.2|18285.4|18272.4|18286.4|18273.4|18279.5|18266.5|0
1711628100000|2024-03-28 12:15:00|18285.2|18272.2|18281.7|18268.7|18285.5|18272.5|18278.4|18265.4|0
1711628400000|2024-03-28 12:20:00|18282|18269|18285.2|18272.2|18287.1|18274.1|18280.7|18267.7|0
1711628700000|2024-03-28 12:25:00|18285.1|18272.1|18285.1|18272.1|18287.4|18274.4|18279.9|18266.9|0
1711629000000|2024-03-28 12:30:00|18285.9|18272.9|18279|18266|18312.4|18299.4|18274|18261|0
1711629300000|2024-03-28 12:35:00|18278.4|18265.4|18279.5|18266.5|18287.2|18274.2|18269.4|18256.4|0
1711629600000|2024-03-28 12:40:00|18280|18267|18268.6|18255.6|18280|18267|18266.2|18253.2|0
1711629900000|2024-03-28 12:45:00|18268.9|18255.9|18271.1|18258.1|18272.7|18259.7|18260.4|18247.4|0
1711630200000|2024-03-28 12:50:00|18270.1|18257.1|18273.5|18260.5|18280.4|18267.4|18267.9|18254.9|0
1711630500000|2024-03-28 12:55:00|18273.7|18260.7|18284.5|18271.5|18286.1|18273.1|18269.5|18256.5|0
1711630800000|2024-03-28 13:00:00|18286.9|18273.9|18291.1|18278.1|18292.1|18279.1|18284.1|18271.1|0
1711631100000|2024-03-28 13:05:00|18291.2|18278.2|18285.5|18272.5|18293.4|18280.4|18281.9|18268.9|0
1711631400000|2024-03-28 13:10:00|18285.9|18272.9|18293.1|18280.1|18293.1|18280.1|18283.9|18270.9|0
1711631700000|2024-03-28 13:15:00|18293.5|18280.5|18288.6|18275.6|18297.5|18284.5|18287.4|18274.4|0
1711632000000|2024-03-28 13:20:00|18288.7|18275.7|18291.9|18278.9|18293.5|18280.5|18285.6|18272.6|0
1711632300000|2024-03-28 13:25:00|18287.1|18274.1|18285.1|18272.1|18290.9|18277.9|18280.9|18267.9|0
1711632600000|2024-03-28 13:30:00|18285.6|18272.6|18262.6|18249.6|18288.6|18275.6|18243.2|18230.2|0
1711632900000|2024-03-28 13:35:00|18263.4|18250.4|18277.9|18264.9|18287.9|18274.9|18253.9|18240.9|0
1711633200000|2024-03-28 13:40:00|18278.7|18265.7|18287.1|18274.1|18294.7|18281.7|18273.2|18260.2|0
1711633500000|2024-03-28 13:45:00|18290|18277|18299.4|18286.4|18309.1|18296.1|18284.6|18271.6|0
1711633800000|2024-03-28 13:50:00|18298.6|18285.6|18308.5|18295.5|18314.8|18301.8|18298.6|18285.6|0
1711634100000|2024-03-28 13:55:00|18309.8|18296.8|18294.7|18281.7|18318.3|18305.3|18292.9|18279.9|0
1711634400000|2024-03-28 14:00:00|18295.2|18282.2|18313.2|18300.2|18318.8|18305.8|18295.2|18282.2|0
1711634700000|2024-03-28 14:05:00|18313.3|18300.3|18283|18270|18315.9|18302.9|18281.3|18268.3|0
1711635000000|2024-03-28 14:10:00|18283.2|18270.2|18272.8|18259.8|18284.3|18271.3|18262.3|18249.3|0
1711635300000|2024-03-28 14:15:00|18272.4|18259.4|18279.5|18266.5|18279.5|18266.5|18260.7|18247.7|0
1711635600000|2024-03-28 14:20:00|18279.2|18266.2|18264.2|18251.2|18279.2|18266.2|18257.7|18244.7|0
1711635900000|2024-03-28 14:25:00|18266.3|18253.3|18269.8|18256.8|18277.8|18264.8|18264.6|18251.6|0
1711636200000|2024-03-28 14:30:00|18270.5|18257.5|18279|18266|18280.6|18267.6|18264.8|18251.8|0
1711636500000|2024-03-28 14:35:00|18277.6|18264.6|18284.6|18271.6|18294.8|18281.8|18277.6|18264.6|0
1711636800000|2024-03-28 14:40:00|18284.3|18271.3|18292.1|18279.1|18294|18281|18272.2|18259.2|0
1711637100000|2024-03-28 14:45:00|18292.2|18279.2|18290.7|18277.7|18294.8|18281.8|18281.3|18268.3|0
1711637400000|2024-03-28 14:50:00|18291.2|18278.2|18284.8|18271.8|18295.6|18282.6|18278.3|18265.3|0
1711637700000|2024-03-28 14:55:00|18285|18272|18286.7|18273.7|18290.5|18277.5|18279.3|18266.3|0
1711638000000|2024-03-28 15:00:00|18286.1|18273.1|18283.3|18270.3|18290.2|18277.2|18276|18263|0
1711638300000|2024-03-28 15:05:00|18284.2|18271.2|18278.1|18265.1|18296.3|18283.3|18269.1|18256.1|0
1711638600000|2024-03-28 15:10:00|18278.2|18265.2|18280.3|18267.3|18280.3|18267.3|18268.6|18255.6|0
1711638900000|2024-03-28 15:15:00|18279.8|18266.8|18288.1|18275.1|18289|18276|18276.2|18263.2|0
1711639200000|2024-03-28 15:20:00|18286.8|18273.8|18289.6|18276.6|18291.2|18278.2|18280.1|18267.1|0
1711639500000|2024-03-28 15:25:00|18289.5|18276.5|18290.2|18277.2|18292.1|18279.1|18283.2|18270.2|0
1711639800000|2024-03-28 15:30:00|18290.1|18277.1|18284.7|18271.7|18297.8|18284.8|18281.5|18268.5|0
1711640100000|2024-03-28 15:35:00|18285.8|18272.8|18273.5|18260.5|18285.8|18272.8|18271.7|18258.7|0
1711640400000|2024-03-28 15:40:00|18272.1|18259.1|18268.6|18255.6|18278.3|18265.3|18268.1|18255.1|0
1711640700000|2024-03-28 15:45:00|18268.4|18255.4|18288.1|18275.1|18289|18276|18266.9|18253.9|0
1711641000000|2024-03-28 15:50:00|18289|18276|18292.6|18279.6|18293.6|18280.6|18285|18272|0
1711641300000|2024-03-28 15:55:00|18292.5|18279.5|18295|18282|18296.9|18283.9|18287.9|18274.9|0
1711641600000|2024-03-28 16:00:00|18294.9|18281.9|18283.3|18270.3|18295.8|18282.8|18281.4|18268.4|0
1711641900000|2024-03-28 16:05:00|18283.5|18270.5|18267.1|18254.1|18283.5|18270.5|18258.3|18245.3|0
1711642200000|2024-03-28 16:10:00|18266|18253|18266.1|18253.1|18271.1|18258.1|18263.1|18250.1|0
1711642500000|2024-03-28 16:15:00|18265.6|18252.6|18261|18248|18270.4|18257.4|18259|18246|0
1711642800000|2024-03-28 16:20:00|18260.6|18247.6|18257|18244|18265.6|18252.6|18251.3|18238.3|0
1711643100000|2024-03-28 16:25:00|18256.9|18243.9|18271|18258|18272.1|18259.1|18252.1|18239.1|0
1711643400000|2024-03-28 16:30:00|18271.4|18258.4|18261.1|18248.1|18272.5|18259.5|18255.3|18242.3|0
1711643700000|2024-03-28 16:35:00|18261.4|18248.4|18258.4|18245.4|18267.9|18254.9|18254.9|18241.9|0
1711644000000|2024-03-28 16:40:00|18257.5|18244.5|18257|18244|18264.6|18251.6|18256|18243|0
1711644300000|2024-03-28 16:45:00|18256.8|18243.8|18255.3|18242.3|18264.6|18251.6|18253.4|18240.4|0
1711644600000|2024-03-28 16:50:00|18255.6|18242.6|18262.5|18249.5|18264.1|18251.1|18253.6|18240.6|0
1711644900000|2024-03-28 16:55:00|18262.4|18249.4|18259.8|18246.8|18263.1|18250.1|18252.3|18239.3|0
1711645200000|2024-03-28 17:00:00|18260.4|18247.4|18250|18237|18260.4|18247.4|18242|18229|0
1711645500000|2024-03-28 17:05:00|18249.9|18236.9|18256.3|18243.3|18261.4|18248.4|18249.9|18236.9|0
1711645800000|2024-03-28 17:10:00|18255.9|18242.9|18244.3|18231.3|18256.6|18243.6|18237.5|18224.5|0
1711646100000|2024-03-28 17:15:00|18243.6|18230.6|18246.1|18233.1|18247.5|18234.5|18232.8|18219.8|0
1711646400000|2024-03-28 17:20:00|18245.5|18232.5|18242.8|18229.8|18248|18235|18236.8|18223.8|0
1711646700000|2024-03-28 17:25:00|18242.5|18229.5|18242.6|18229.6|18246|18233|18237|18224|0
1711647000000|2024-03-28 17:30:00|18241.6|18228.6|18238.6|18225.6|18243.6|18230.6|18236.3|18223.3|0
1711647300000|2024-03-28 17:35:00|18239.1|18226.1|18251.4|18238.4|18252.6|18239.6|18235.8|18222.8|0
1711647600000|2024-03-28 17:40:00|18251.3|18238.3|18250.5|18237.5|18251.9|18238.9|18243.4|18230.4|0
1711647900000|2024-03-28 17:45:00|18250.9|18237.9|18255.8|18242.8|18258.5|18245.5|18246.8|18233.8|0
1711648200000|2024-03-28 17:50:00|18256|18243|18244.6|18231.6|18258.6|18245.6|18243.6|18230.6|0
1711648500000|2024-03-28 17:55:00|18244.4|18231.4|18246.4|18233.4|18252.5|18239.5|18244.4|18231.4|0
1711648800000|2024-03-28 18:00:00|18247.5|18234.5|18236.3|18223.3|18248|18235|18228.9|18215.9|0
1711649100000|2024-03-28 18:05:00|18236.4|18223.4|18251.1|18238.1|18255.3|18242.3|18233.8|18220.8|0
1711649400000|2024-03-28 18:10:00|18250.6|18237.6|18253.4|18240.4|18256.6|18243.6|18248.3|18235.3|0
1711649700000|2024-03-28 18:15:00|18255.1|18242.1|18253.6|18240.6|18260.4|18247.4|18252.9|18239.9|0
1711650000000|2024-03-28 18:20:00|18255|18242|18256|18243|18262.5|18249.5|18253.5|18240.5|0
1711650300000|2024-03-28 18:25:00|18256.2|18243.2|18260.7|18247.7|18262.9|18249.9|18253|18240|0
1711650600000|2024-03-28 18:30:00|18261.7|18248.7|18258|18245|18264.4|18251.4|18256.5|18243.5|0
1711650900000|2024-03-28 18:35:00|18258.1|18245.1|18258|18245|18262.6|18249.6|18253.4|18240.4|0
1711651200000|2024-03-28 18:40:00|18257.6|18244.6|18243.2|18230.2|18258.1|18245.1|18238|18225|0
1711651500000|2024-03-28 18:45:00|18243.5|18230.5|18260.5|18247.5|18261.6|18248.6|18239.5|18226.5|0
1711651800000|2024-03-28 18:50:00|18260.7|18247.7|18266|18253|18267.7|18254.7|18257.4|18244.4|0
1711652100000|2024-03-28 18:55:00|18266.1|18253.1|18286.6|18273.6|18291.7|18278.7|18263.9|18250.9|0
1711652400000|2024-03-28 19:00:00|18287.1|18274.1|18272|18259|18297.6|18284.6|18271.5|18258.5|0
1711652700000|2024-03-28 19:05:00|18272.5|18259.5|18278|18265|18279|18266|18262.4|18249.4|0
1711653000000|2024-03-28 19:10:00|18278.1|18265.1|18279|18266|18287.4|18274.4|18274.9|18261.9|0
1711653300000|2024-03-28 19:15:00|18278.9|18265.9|18288|18275|18289.7|18276.7|18276.6|18263.6|0
1711653600000|2024-03-28 19:20:00|18288.2|18275.2|18289.2|18276.2|18289.5|18276.5|18281.6|18268.6|0
1711653900000|2024-03-28 19:25:00|18289.6|18276.6|18287.7|18274.7|18296.7|18283.7|18283.9|18270.9|0
1711654200000|2024-03-28 19:30:00|18288|18275|18282|18269|18295.5|18282.5|18278|18265|0
1711654500000|2024-03-28 19:35:00|18281.1|18268.1|18272.9|18259.9|18284.6|18271.6|18267|18254|0
1711654800000|2024-03-28 19:40:00|18273.3|18260.3|18279.5|18266.5|18281.8|18268.8|18269|18256|0
1711655100000|2024-03-28 19:45:00|18278.6|18265.6|18270.8|18257.8|18281.2|18268.2|18266.1|18253.1|0
1711655400000|2024-03-28 19:50:00|18268.6|18255.6|18269.8|18256.8|18282.1|18269.1|18262.2|18249.2|0
1711655700000|2024-03-28 19:55:00|18276|18263|18251|18238|18284.3|18271.3|18248.8|18235.8|0
1711656000000|2024-03-28 20:00:00|18253.5|18240.5|18249.7|18236.7|18259|18246|18236.1|18223.1|0
1711656300000|2024-03-28 20:05:00|18249|18236|18258.3|18245.3|18259.6|18246.6|18246.6|18233.6|0
1711656600000|2024-03-28 20:10:00|18257.8|18244.8|18255.8|18242.8|18263.2|18250.2|18255.2|18242.2|0
1711656900000|2024-03-28 20:15:00|18255.1|18242.1|18256.7|18243.7|18263.8|18250.8|18252.7|18239.7|0
1711657200000|2024-03-28 20:20:00|18256.6|18243.6|18253.6|18240.6|18256.8|18243.8|18252.7|18239.7|0
1711657500000|2024-03-28 20:25:00|18253.8|18240.8|18249.2|18236.2|18255|18242|18248.8|18235.8|0
1711657800000|2024-03-28 20:30:00|18248.7|18235.7|18251|18238|18253.8|18240.8|18248.5|18235.5|0
1711658100000|2024-03-28 20:35:00|18251.1|18238.1|18244.1|18231.1|18251.1|18238.1|18243.5|18230.5|0
1711658400000|2024-03-28 20:40:00|18244.7|18231.7|18246.8|18233.8|18247.7|18234.7|18243.6|18230.6|0
1711658700000|2024-03-28 20:45:00|18247|18234|18245.7|18232.7|18248.7|18235.7|18245.5|18232.5|0
1711659000000|2024-03-28 20:50:00|18246.1|18233.1|18249|18236|18250.7|18237.7|18245.7|18232.7|0
1711659300000|2024-03-28 20:55:00|18248.8|18235.8|18252.4|18239.4|18254|18241|18248.2|18235.2|0
1711659600000|2024-03-28 21:00:00|18252.3|18239.3|18252.3|18239.3|18252.3|18239.3|18252.2|18239.2|0
1711785300000|2024-03-30 07:55:00|18249.3|18236.3|18249.3|18236.3|18249.3|18236.3|18249.3|18236.3|0
1711785900000|2024-03-30 08:05:00|18250.3|18237.3|18258.1|18245.1|18258.1|18245.1|18250.3|18237.3|0
1711786200000|2024-03-30 08:10:00|18263.9|18250.9|18263.9|18250.9|18263.9|18250.9|18263.9|18250.9|0
1711787400000|2024-03-30 08:30:00|18265.1|18252.1|18265.1|18252.1|18265.1|18252.1|18265.1|18252.1|0
1711787700000|2024-03-30 08:35:00|18266.1|18253.1|18266.1|18253.1|18266.1|18253.1|18266.1|18253.1|0
1711790100000|2024-03-30 09:15:00|18269.1|18256.1|18270.3|18257.3|18270.9|18257.9|18269.1|18256.1|0
1711795500000|2024-03-30 10:45:00|18273.1|18260.1|18273.1|18260.1|18273.1|18260.1|18273.1|18260.1|0
1711795800000|2024-03-30 10:50:00|18274.3|18261.3|18274.3|18261.3|18274.3|18261.3|18274.3|18261.3|0
1711800300000|2024-03-30 12:05:00|18276.3|18263.3|18276.3|18263.3|18276.3|18263.3|18276.3|18263.3|0
1711801800000|2024-03-30 12:30:00|18276.6|18263.6|18276.6|18263.6|18276.6|18263.6|18276.6|18263.6|0
1711803900000|2024-03-30 13:05:00|18279.7|18266.7|18279.7|18266.7|18279.7|18266.7|18279.7|18266.7|0
1711809600000|2024-03-30 14:40:00|18280.3|18267.3|18280.3|18267.3|18280.3|18267.3|18280.3|18267.3|0
1711821000000|2024-03-30 17:50:00|18282.3|18269.3|18282.3|18269.3|18282.3|18269.3|18282.3|18269.3|0
1711833900000|2024-03-30 21:25:00|18277.3|18264.3|18277.3|18264.3|18277.3|18264.3|18277.3|18264.3|0
1711846800000|2024-03-31 01:00:00|18277.9|18264.9|18277.9|18264.9|18277.9|18264.9|18277.9|18264.9|0
1711858500000|2024-03-31 04:15:00|18279|18266|18279|18266|18279|18266|18279|18266|0
1711867500000|2024-03-31 06:45:00|18281|18268|18281|18268|18281|18268|18281|18268|0
1711898700000|2024-03-31 15:25:00|18284.1|18271.1|18284.1|18271.1|18284.1|18271.1|18284.1|18271.1|0
1711904700000|2024-03-31 17:05:00|18285.1|18272.1|18285.1|18272.1|18285.1|18272.1|18285.1|18272.1|0
1711912500000|2024-03-31 19:15:00|18289.5|18276.5|18288.7|18275.7|18289.5|18276.5|18287.5|18274.5|0
1711914300000|2024-03-31 19:45:00|18290|18277|18290|18277|18290|18277|18290|18277|0
1711916100000|2024-03-31 20:15:00|18283.7|18270.7|18276.4|18263.4|18283.7|18270.7|18276.4|18263.4|0
1711917000000|2024-03-31 20:30:00|18276.9|18263.9|18276.9|18263.9|18276.9|18263.9|18276.9|18263.9|0
1711922400000|2024-03-31 22:00:00|18252.3|18239.3|18349|18336|18350.1|18337.1|18252.3|18239.3|0
1711922700000|2024-03-31 22:05:00|18348.5|18335.5|18368.2|18355.2|18370.8|18357.8|18347.1|18334.1|0
1711923000000|2024-03-31 22:10:00|18368.3|18355.3|18371.8|18358.8|18373.7|18360.7|18364.7|18351.7|0
1711923300000|2024-03-31 22:15:00|18372.1|18359.1|18362.5|18349.5|18373.1|18360.1|18359.4|18346.4|0
1711923600000|2024-03-31 22:20:00|18362.6|18349.6|18361.7|18348.7|18365.5|18352.5|18357.5|18344.5|0
1711923900000|2024-03-31 22:25:00|18362|18349|18361.1|18348.1|18362.5|18349.5|18357.9|18344.9|0
1711924200000|2024-03-31 22:30:00|18362.1|18349.1|18359.2|18346.2|18364.7|18351.7|18359.1|18346.1|0
1711924500000|2024-03-31 22:35:00|18359.4|18346.4|18359.2|18346.2|18362.9|18349.9|18358.7|18345.7|0
1711924800000|2024-03-31 22:40:00|18359.1|18346.1|18363.5|18350.5|18363.6|18350.6|18355.1|18342.1|0
1711925100000|2024-03-31 22:45:00|18363|18350|18362.2|18349.2|18363.9|18350.9|18359.2|18346.2|0
1711925400000|2024-03-31 22:50:00|18361.2|18348.2|18362.5|18349.5|18363.4|18350.4|18360.5|18347.5|0
1711925700000|2024-03-31 22:55:00|18362|18349|18362.7|18349.7|18364.6|18351.6|18359.7|18346.7|0
1711926000000|2024-03-31 23:00:00|18363.5|18350.5|18362.5|18349.5|18367.2|18354.2|18362.5|18349.5|0
1711926300000|2024-03-31 23:05:00|18362.6|18349.6|18370.7|18357.7|18372.1|18359.1|18362.5|18349.5|0
1711926600000|2024-03-31 23:10:00|18370.9|18357.9|18368.7|18355.7|18371.4|18358.4|18368.5|18355.5|0
1711926900000|2024-03-31 23:15:00|18368.9|18355.9|18369.2|18356.2|18369.6|18356.6|18366.9|18353.9|0
1711927200000|2024-03-31 23:20:00|18369.4|18356.4|18374.5|18361.5|18374.7|18361.7|18368.6|18355.6|0
1711927500000|2024-03-31 23:25:00|18374.2|18361.2|18386.5|18373.5|18387.4|18374.4|18373.7|18360.7|0
1711927800000|2024-03-31 23:30:00|18387.2|18374.2|18391.2|18378.2|18392.5|18379.5|18386.2|18373.2|0
1711928100000|2024-03-31 23:35:00|18391.1|18378.1|18395|18382|18398.6|18385.6|18390.5|18377.5|0
1711928400000|2024-03-31 23:40:00|18394.9|18381.9|18398|18385|18400.2|18387.2|18393.5|18380.5|0
1711928700000|2024-03-31 23:45:00|18397.1|18384.1|18397|18384|18402.2|18389.2|18395.7|18382.7|0
1711929000000|2024-03-31 23:50:00|18397.2|18384.2|18396.9|18383.9|18397.5|18384.5|18393.9|18380.9|0
1711929300000|2024-03-31 23:55:00|18397.1|18384.1|18399.4|18386.4|18400|18387|18395.5|18382.5|0
1711929600000|2024-04-01 00:00:00|18399.1|18386.1|18397.5|18384.5|18401|18388|18395|18382|0
1711929900000|2024-04-01 00:05:00|18397.6|18384.6|18393.6|18380.6|18398.9|18385.9|18393.6|18380.6|0
1711930200000|2024-04-01 00:10:00|18394.1|18381.1|18382.9|18369.9|18395|18382|18382.5|18369.5|0
1711930500000|2024-04-01 00:15:00|18383.5|18370.5|18383.2|18370.2|18386.6|18373.6|18380.5|18367.5|0
1711930800000|2024-04-01 00:20:00|18383.1|18370.1|18385|18372|18385.9|18372.9|18381.1|18368.1|0
1711931100000|2024-04-01 00:25:00|18385.1|18372.1|18386.4|18373.4|18389.1|18376.1|18385.1|18372.1|0
1711931400000|2024-04-01 00:30:00|18386.5|18373.5|18388.1|18375.1|18388.5|18375.5|18385.9|18372.9|0
1711931700000|2024-04-01 00:35:00|18388|18375|18387.2|18374.2|18388.9|18375.9|18384.2|18371.2|0
1711932000000|2024-04-01 00:40:00|18387.4|18374.4|18391.9|18378.9|18394.2|18381.2|18387.4|18374.4|0
1711932300000|2024-04-01 00:45:00|18392|18379|18390.4|18377.4|18393.4|18380.4|18389.1|18376.1|0
1711932600000|2024-04-01 00:50:00|18390.5|18377.5|18388.9|18375.9|18392.5|18379.5|18388.5|18375.5|0
1711932900000|2024-04-01 00:55:00|18389.5|18376.5|18385.1|18372.1|18391.7|18378.7|18383.9|18370.9|0
1711933200000|2024-04-01 01:00:00|18385.9|18372.9|18384.2|18371.2|18387.2|18374.2|18382|18369|0
1711933500000|2024-04-01 01:05:00|18384.1|18371.1|18384.6|18371.6|18386.5|18373.5|18383.5|18370.5|0
1711933800000|2024-04-01 01:10:00|18384.5|18371.5|18384|18371|18385.9|18372.9|18381.1|18368.1|0
1711934100000|2024-04-01 01:15:00|18384.4|18371.4|18380.9|18367.9|18385|18372|18380.9|18367.9|0
1711934400000|2024-04-01 01:20:00|18380.6|18367.6|18384.5|18371.5|18384.6|18371.6|18380.4|18367.4|0
1711934700000|2024-04-01 01:25:00|18384.4|18371.4|18381.4|18368.4|18385.4|18372.4|18380.4|18367.4|0
1711935000000|2024-04-01 01:30:00|18381.6|18368.6|18382|18369|18385.5|18372.5|18380.4|18367.4|0
1711935300000|2024-04-01 01:35:00|18382.1|18369.1|18377.5|18364.5|18382.4|18369.4|18375.6|18362.6|0
1711935600000|2024-04-01 01:40:00|18377.2|18364.2|18377|18364|18379.1|18366.1|18375.9|18362.9|0
1711935900000|2024-04-01 01:45:00|18376.9|18363.9|18377|18364|18379.2|18366.2|18375.5|18362.5|0
1711936200000|2024-04-01 01:50:00|18376.7|18363.7|18377|18364|18377.7|18364.7|18375.1|18362.1|0
1711936500000|2024-04-01 01:55:00|18376.4|18363.4|18376.4|18363.4|18377.6|18364.6|18374.7|18361.7|0
1711936800000|2024-04-01 02:00:00|18376.5|18363.5|18370.5|18357.5|18377.1|18364.1|18370.4|18357.4|0
1711937100000|2024-04-01 02:05:00|18370.9|18357.9|18372.4|18359.4|18372.4|18359.4|18367.5|18354.5|0
1711937400000|2024-04-01 02:10:00|18372.2|18359.2|18373.6|18360.6|18374.5|18361.5|18370.9|18357.9|0
1711937700000|2024-04-01 02:15:00|18373.4|18360.4|18368.2|18355.2|18373.4|18360.4|18368.2|18355.2|0
1711938000000|2024-04-01 02:20:00|18368.4|18355.4|18369.1|18356.1|18372.6|18359.6|18367.9|18354.9|0
1711938300000|2024-04-01 02:25:00|18369|18356|18370.1|18357.1|18372.4|18359.4|18367.9|18354.9|0
1711938600000|2024-04-01 02:30:00|18370|18357|18367|18354|18370|18357|18365.5|18352.5|0
1711938900000|2024-04-01 02:35:00|18367.1|18354.1|18359.4|18346.4|18367.2|18354.2|18357.9|18344.9|0
1711939200000|2024-04-01 02:40:00|18359|18346|18362.7|18349.7|18363.9|18350.9|18357.9|18344.9|0
1711939500000|2024-04-01 02:45:00|18363.1|18350.1|18365.9|18352.9|18366.4|18353.4|18360.2|18347.2|0
1711939800000|2024-04-01 02:50:00|18365.7|18352.7|18362.7|18349.7|18366|18353|18361.7|18348.7|0
1711940100000|2024-04-01 02:55:00|18362.6|18349.6|18364|18351|18364.5|18351.5|18362.4|18349.4|0
1711940400000|2024-04-01 03:00:00|18363.7|18350.7|18362.1|18349.1|18364.2|18351.2|18361.1|18348.1|0
1711940700000|2024-04-01 03:05:00|18362.5|18349.5|18358.1|18345.1|18363.1|18350.1|18356.7|18343.7|0
1711941000000|2024-04-01 03:10:00|18358.2|18345.2|18357.4|18344.4|18361.1|18348.1|18357.4|18344.4|0
1711941300000|2024-04-01 03:15:00|18358.1|18345.1|18355.7|18342.7|18358.2|18345.2|18354|18341|0
1711941600000|2024-04-01 03:20:00|18355.6|18342.6|18356.9|18343.9|18358.5|18345.5|18355.1|18342.1|0
1711941900000|2024-04-01 03:25:00|18356.7|18343.7|18362|18349|18362|18349|18356.4|18343.4|0
1711942200000|2024-04-01 03:30:00|18362.1|18349.1|18366.5|18353.5|18367.7|18354.7|18362.1|18349.1|0
1711942500000|2024-04-01 03:35:00|18366.6|18353.6|18366.6|18353.6|18366.7|18353.7|18362.9|18349.9|0
1711942800000|2024-04-01 03:40:00|18366.5|18353.5|18371.2|18358.2|18373.1|18360.1|18366.5|18353.5|0
1711943100000|2024-04-01 03:45:00|18371.4|18358.4|18373.7|18360.7|18374|18361|18371|18358|0
1711943400000|2024-04-01 03:50:00|18373.6|18360.6|18372.6|18359.6|18375.2|18362.2|18372|18359|0
1711943700000|2024-04-01 03:55:00|18372.7|18359.7|18375.4|18362.4|18375.9|18362.9|18371.1|18358.1|0
1711944000000|2024-04-01 04:00:00|18375.6|18362.6|18377.9|18364.9|18378|18365|18374.9|18361.9|0
1711944300000|2024-04-01 04:05:00|18377.6|18364.6|18376|18363|18378.9|18365.9|18374.6|18361.6|0
1711944600000|2024-04-01 04:10:00|18375.9|18362.9|18374.1|18361.1|18376|18363|18372.9|18359.9|0
1711944900000|2024-04-01 04:15:00|18374.2|18361.2|18373.9|18360.9|18376.4|18363.4|18372.9|18359.9|0
1711945200000|2024-04-01 04:20:00|18373.7|18360.7|18372.5|18359.5|18373.9|18360.9|18371.5|18358.5|0
1711945500000|2024-04-01 04:25:00|18372.4|18359.4|18376.4|18363.4|18377.1|18364.1|18371.4|18358.4|0
1711945800000|2024-04-01 04:30:00|18376.5|18363.5|18376.9|18363.9|18377.6|18364.6|18375.9|18362.9|0
1711946100000|2024-04-01 04:35:00|18377|18364|18374.4|18361.4|18377.4|18364.4|18373.4|18360.4|0
1711946400000|2024-04-01 04:40:00|18375|18362|18377.1|18364.1|18377.4|18364.4|18374.9|18361.9|0
1711946700000|2024-04-01 04:45:00|18377.2|18364.2|18380|18367|18381|18368|18376.9|18363.9|0
1711947000000|2024-04-01 04:50:00|18380.1|18367.1|18379.1|18366.1|18380.1|18367.1|18378.1|18365.1|0
1711947300000|2024-04-01 04:55:00|18379.4|18366.4|18380.2|18367.2|18380.6|18367.6|18378.2|18365.2|0
1711947600000|2024-04-01 05:00:00|18380.4|18367.4|18375.7|18362.7|18380.4|18367.4|18375.6|18362.6|0
1711947900000|2024-04-01 05:05:00|18375.5|18362.5|18377.7|18364.7|18379.4|18366.4|18375.5|18362.5|0
1711948200000|2024-04-01 05:10:00|18377.6|18364.6|18375.9|18362.9|18383|18370|18374.7|18361.7|0
1711948500000|2024-04-01 05:15:00|18375.7|18362.7|18373.5|18360.5|18375.7|18362.7|18372.2|18359.2|0
1711948800000|2024-04-01 05:20:00|18373.4|18360.4|18377.2|18364.2|18377.7|18364.7|18373.4|18360.4|0
1711949100000|2024-04-01 05:25:00|18377.4|18364.4|18375.5|18362.5|18378.4|18365.4|18374.2|18361.2|0
1711949400000|2024-04-01 05:30:00|18375.4|18362.4|18370.2|18357.2|18375.4|18362.4|18369.6|18356.6|0
1711949700000|2024-04-01 05:35:00|18370|18357|18369.2|18356.2|18371.9|18358.9|18368.9|18355.9|0
1711950000000|2024-04-01 05:40:00|18369.1|18356.1|18369|18356|18370.4|18357.4|18367.9|18354.9|0
1711950300000|2024-04-01 05:45:00|18369.1|18356.1|18370.9|18357.9|18371.6|18358.6|18368.2|18355.2|0
1711950600000|2024-04-01 05:50:00|18370.6|18357.6|18368.9|18355.9|18372.4|18359.4|18367.7|18354.7|0
1711950900000|2024-04-01 05:55:00|18368.7|18355.7|18363.4|18350.4|18368.7|18355.7|18362.1|18349.1|0
1711951200000|2024-04-01 06:00:00|18362.6|18349.6|18365.2|18352.2|18368.7|18355.7|18362.4|18349.4|0
1711951500000|2024-04-01 06:05:00|18365.1|18352.1|18370.2|18357.2|18372.6|18359.6|18364.9|18351.9|0
1711951800000|2024-04-01 06:10:00|18370.1|18357.1|18371|18358|18372|18359|18367.7|18354.7|0
1711952100000|2024-04-01 06:15:00|18370.9|18357.9|18366.2|18353.2|18371.1|18358.1|18365.7|18352.7|0
1711952400000|2024-04-01 06:20:00|18366.5|18353.5|18367.7|18354.7|18367.9|18354.9|18364.2|18351.2|0
1711952700000|2024-04-01 06:25:00|18367.5|18354.5|18368.1|18355.1|18370.5|18357.5|18365|18352|0
1711953000000|2024-04-01 06:30:00|18368.7|18355.7|18368.4|18355.4|18371.6|18358.6|18366.4|18353.4|0
1711953300000|2024-04-01 06:35:00|18368.2|18355.2|18366|18353|18368.2|18355.2|18365|18352|0
1711953600000|2024-04-01 06:40:00|18366.1|18353.1|18364.5|18351.5|18366.2|18353.2|18362.5|18349.5|0
1711953900000|2024-04-01 06:45:00|18364.4|18351.4|18359.5|18346.5|18364.7|18351.7|18359.4|18346.4|0
1711954200000|2024-04-01 06:50:00|18359.7|18346.7|18360|18347|18361.6|18348.6|18358|18345|0
1711954500000|2024-04-01 06:55:00|18360.2|18347.2|18359.4|18346.4|18361.5|18348.5|18358.2|18345.2|0
1711954800000|2024-04-01 07:00:00|18359.9|18346.9|18363.4|18350.4|18367.1|18354.1|18359.9|18346.9|0
1711955100000|2024-04-01 07:05:00|18363.2|18350.2|18365.7|18352.7|18366.4|18353.4|18362|18349|0
1711955400000|2024-04-01 07:10:00|18365.9|18352.9|18377.7|18364.7|18378.2|18365.2|18365.9|18352.9|0
1711955700000|2024-04-01 07:15:00|18377.9|18364.9|18378.4|18365.4|18381.4|18368.4|18374.9|18361.9|0
1711956000000|2024-04-01 07:20:00|18378.5|18365.5|18382.1|18369.1|18383.9|18370.9|18378.4|18365.4|0
1711956300000|2024-04-01 07:25:00|18382.5|18369.5|18385.5|18372.5|18388.4|18375.4|18382.5|18369.5|0
1711956600000|2024-04-01 07:30:00|18385.4|18372.4|18392.1|18379.1|18393.1|18380.1|18385.4|18372.4|0
1711956900000|2024-04-01 07:35:00|18392.2|18379.2|18387.5|18374.5|18393|18380|18387.2|18374.2|0
1711957200000|2024-04-01 07:40:00|18387.4|18374.4|18387.5|18374.5|18388.4|18375.4|18385.7|18372.7|0
1711957500000|2024-04-01 07:45:00|18387.6|18374.6|18384|18371|18389.6|18376.6|18383.9|18370.9|0
1711957800000|2024-04-01 07:50:00|18384.1|18371.1|18384.7|18371.7|18389.5|18376.5|18383.9|18370.9|0
1711958100000|2024-04-01 07:55:00|18384.9|18371.9|18388.1|18375.1|18388.1|18375.1|18384|18371|0
1711958400000|2024-04-01 08:00:00|18387|18374|18373.7|18360.7|18388.4|18375.4|18372.4|18359.4|0
1711958700000|2024-04-01 08:05:00|18373.9|18360.9|18355.7|18342.7|18373.9|18360.9|18355.6|18342.6|0
1711959000000|2024-04-01 08:10:00|18355.9|18342.9|18352.6|18339.6|18356|18343|18347.9|18334.9|0
1711959300000|2024-04-01 08:15:00|18352.7|18339.7|18358.2|18345.2|18358.7|18345.7|18350.5|18337.5|0
1711959600000|2024-04-01 08:20:00|18358.1|18345.1|18363|18350|18364.9|18351.9|18358|18345|0
1711959900000|2024-04-01 08:25:00|18362.5|18349.5|18365.7|18352.7|18367.2|18354.2|18361.6|18348.6|0
1711960200000|2024-04-01 08:30:00|18365.2|18352.2|18369|18356|18370.2|18357.2|18364.9|18351.9|0
1711960500000|2024-04-01 08:35:00|18368.9|18355.9|18371.5|18358.5|18372.5|18359.5|18366.4|18353.4|0
1711960800000|2024-04-01 08:40:00|18371.4|18358.4|18367.2|18354.2|18371.7|18358.7|18364.9|18351.9|0
1711961100000|2024-04-01 08:45:00|18367.4|18354.4|18363.6|18350.6|18368.4|18355.4|18363.5|18350.5|0
1711961400000|2024-04-01 08:50:00|18363.7|18350.7|18369|18356|18370.4|18357.4|18363.7|18350.7|0
1711961700000|2024-04-01 08:55:00|18368.9|18355.9|18368.1|18355.1|18370.2|18357.2|18367.9|18354.9|0
1711962000000|2024-04-01 09:00:00|18368.7|18355.7|18368.5|18355.5|18370.2|18357.2|18366.7|18353.7|0
1711962300000|2024-04-01 09:05:00|18368.7|18355.7|18366.2|18353.2|18370.4|18357.4|18362.9|18349.9|0
1711962600000|2024-04-01 09:10:00|18366.5|18353.5|18362.2|18349.2|18367.6|18354.6|18362.1|18349.1|0
1711962900000|2024-04-01 09:15:00|18362.1|18349.1|18361.9|18348.9|18365.2|18352.2|18360.1|18347.1|0
1711963200000|2024-04-01 09:20:00|18361.7|18348.7|18356.7|18343.7|18362.5|18349.5|18355.7|18342.7|0
1711963500000|2024-04-01 09:25:00|18356.2|18343.2|18357.4|18344.4|18357.7|18344.7|18355.4|18342.4|0
1711963800000|2024-04-01 09:30:00|18357.5|18344.5|18357|18344|18358.2|18345.2|18353.1|18340.1|0
1711964100000|2024-04-01 09:35:00|18356.6|18343.6|18353.6|18340.6|18357.1|18344.1|18351.2|18338.2|0
1711964400000|2024-04-01 09:40:00|18353.7|18340.7|18357.9|18344.9|18359|18346|18353.6|18340.6|0
1711964700000|2024-04-01 09:45:00|18357|18344|18357|18344|18359.7|18346.7|18356|18343|0
1711965000000|2024-04-01 09:50:00|18357.1|18344.1|18362.5|18349.5|18362.5|18349.5|18355.9|18342.9|0
1711965300000|2024-04-01 09:55:00|18362.6|18349.6|18362.1|18349.1|18364.7|18351.7|18359.7|18346.7|0
1711965600000|2024-04-01 10:00:00|18361.7|18348.7|18364.1|18351.1|18364.4|18351.4|18361.7|18348.7|0
1711965900000|2024-04-01 10:05:00|18364.2|18351.2|18363.4|18350.4|18366.5|18353.5|18362.4|18349.4|0
1711966200000|2024-04-01 10:10:00|18363.5|18350.5|18364.9|18351.9|18365.5|18352.5|18359.4|18346.4|0
1711966500000|2024-04-01 10:15:00|18366.6|18353.6|18368.2|18355.2|18369.9|18356.9|18366.2|18353.2|0
1711966800000|2024-04-01 10:20:00|18368.4|18355.4|18369|18356|18371.1|18358.1|18368.4|18355.4|0
1711967100000|2024-04-01 10:25:00|18368.9|18355.9|18369.1|18356.1|18369.4|18356.4|18367.9|18354.9|0
1711967400000|2024-04-01 10:30:00|18369|18356|18369.9|18356.9|18373.9|18360.9|18367.5|18354.5|0
1711967700000|2024-04-01 10:35:00|18369.7|18356.7|18366.9|18353.9|18373.2|18360.2|18366.9|18353.9|0
1711968000000|2024-04-01 10:40:00|18366.6|18353.6|18368.7|18355.7|18369.4|18356.4|18364.1|18351.1|0
1711968300000|2024-04-01 10:45:00|18369.1|18356.1|18366.1|18353.1|18369.1|18356.1|18365.7|18352.7|0
1711968600000|2024-04-01 10:50:00|18366.2|18353.2|18369|18356|18371|18358|18364.9|18351.9|0
1711968900000|2024-04-01 10:55:00|18368.4|18355.4|18370.7|18357.7|18371.1|18358.1|18367.4|18354.4|0
1711969200000|2024-04-01 11:00:00|18366.1|18353.1|18352|18339|18366.7|18353.7|18352|18339|0
1711969500000|2024-04-01 11:05:00|18352.1|18339.1|18351.7|18338.7|18353.7|18340.7|18347.9|18334.9|0
1711969800000|2024-04-01 11:10:00|18351.9|18338.9|18347.7|18334.7|18353|18340|18346.2|18333.2|0
1711970100000|2024-04-01 11:15:00|18347.4|18334.4|18337.1|18324.1|18350|18337|18337.1|18324.1|0
1711970400000|2024-04-01 11:20:00|18336.5|18323.5|18330.9|18317.9|18337.9|18324.9|18330.7|18317.7|0
1711970700000|2024-04-01 11:25:00|18330.2|18317.2|18328.2|18315.2|18330.4|18317.4|18323.7|18310.7|0
1711971000000|2024-04-01 11:30:00|18327.7|18314.7|18324.4|18311.4|18327.7|18314.7|18319.1|18306.1|0
1711971300000|2024-04-01 11:35:00|18325.4|18312.4|18334.2|18321.2|18334.2|18321.2|18323.7|18310.7|0
1711971600000|2024-04-01 11:40:00|18334.7|18321.7|18332.2|18319.2|18335.4|18322.4|18330.7|18317.7|0
1711971900000|2024-04-01 11:45:00|18332.1|18319.1|18333|18320|18333.9|18320.9|18328.6|18315.6|0
1711972200000|2024-04-01 11:50:00|18333.4|18320.4|18333.5|18320.5|18334.4|18321.4|18327.7|18314.7|0
1711972500000|2024-04-01 11:55:00|18333.4|18320.4|18332.6|18319.6|18334.7|18321.7|18329.6|18316.6|0
1711972800000|2024-04-01 12:00:00|18332|18319|18327.7|18314.7|18332|18319|18327.5|18314.5|0
1711973100000|2024-04-01 12:05:00|18327.6|18314.6|18303.4|18290.4|18327.6|18314.6|18297.4|18284.4|0
1711973400000|2024-04-01 12:10:00|18305|18292|18301.1|18288.1|18305.7|18292.7|18293.9|18280.9|0
1711973700000|2024-04-01 12:15:00|18300.7|18287.7|18300.4|18287.4|18302.4|18289.4|18293.1|18280.1|0
1711974000000|2024-04-01 12:20:00|18300.2|18287.2|18295|18282|18300.2|18287.2|18287.4|18274.4|0
1711974300000|2024-04-01 12:25:00|18294.9|18281.9|18300.2|18287.2|18302.2|18289.2|18293.9|18280.9|0
1711974600000|2024-04-01 12:30:00|18300.1|18287.1|18291.6|18278.6|18300.1|18287.1|18285.4|18272.4|0
1711974900000|2024-04-01 12:35:00|18293|18280|18298.2|18285.2|18301.5|18288.5|18292.5|18279.5|0
1711975200000|2024-04-01 12:40:00|18298.4|18285.4|18306.7|18293.7|18308.7|18295.7|18297.4|18284.4|0
1711975500000|2024-04-01 12:45:00|18307|18294|18308.1|18295.1|18311.9|18298.9|18306.1|18293.1|0
1711975800000|2024-04-01 12:50:00|18307.9|18294.9|18309|18296|18311.7|18298.7|18304.7|18291.7|0
1711976100000|2024-04-01 12:55:00|18308.9|18295.9|18305.6|18292.6|18309.9|18296.9|18300|18287|0
1711976400000|2024-04-01 13:00:00|18306.1|18293.1|18293.6|18280.6|18306.1|18293.1|18291.9|18278.9|0
1711976700000|2024-04-01 13:05:00|18294.9|18281.9|18300.4|18287.4|18300.7|18287.7|18294.7|18281.7|0
1711977000000|2024-04-01 13:10:00|18300.6|18287.6|18287.4|18274.4|18301.1|18288.1|18287.4|18274.4|0
1711977300000|2024-04-01 13:15:00|18287.6|18274.6|18277.4|18264.4|18289.5|18276.5|18269.6|18256.6|0
1711977600000|2024-04-01 13:20:00|18277.2|18264.2|18285.1|18272.1|18287.6|18274.6|18272.5|18259.5|0
1711977900000|2024-04-01 13:25:00|18281.1|18268.1|18290.6|18277.6|18293.4|18280.4|18281.1|18268.1|0
1711978200000|2024-04-01 13:30:00|18292.9|18279.9|18340.9|18327.9|18340.9|18327.9|18273.6|18260.6|0
1711978500000|2024-04-01 13:35:00|18344.4|18331.4|18385.9|18372.9|18387.1|18374.1|18344.4|18331.4|0
1711978800000|2024-04-01 13:40:00|18391.4|18378.4|18378.1|18365.1|18395.6|18382.6|18375.1|18362.1|0
1711979100000|2024-04-01 13:45:00|18380.6|18367.6|18377.7|18364.7|18396.1|18383.1|18370.4|18357.4|0
1711979400000|2024-04-01 13:50:00|18378.1|18365.1|18384.1|18371.1|18387|18374|18371.6|18358.6|0
1711979700000|2024-04-01 13:55:00|18385.7|18372.7|18374.5|18361.5|18393.5|18380.5|18371.9|18358.9|0
1711980000000|2024-04-01 14:00:00|18364.7|18351.7|18344.2|18331.2|18394.2|18381.2|18339.6|18326.6|0
1711980300000|2024-04-01 14:05:00|18343.1|18330.1|18369.1|18356.1|18374.7|18361.7|18340.3|18327.3|0
1711980600000|2024-04-01 14:10:00|18370.1|18357.1|18376.8|18363.8|18378.8|18365.8|18364.8|18351.8|0
1711980900000|2024-04-01 14:15:00|18379.2|18366.2|18316.2|18303.2|18381.3|18368.3|18316.2|18303.2|0
1711981200000|2024-04-01 14:20:00|18317.1|18304.1|18337.8|18324.8|18339.5|18326.5|18309.2|18296.2|0
1711981500000|2024-04-01 14:25:00|18337.6|18324.6|18327.3|18314.3|18345.1|18332.1|18326.1|18313.1|0
1711981800000|2024-04-01 14:30:00|18327.8|18314.8|18322.8|18309.8|18334.8|18321.8|18308.1|18295.1|0
1711982100000|2024-04-01 14:35:00|18323.6|18310.6|18281.3|18268.3|18324.1|18311.1|18276.6|18263.6|0
1711982400000|2024-04-01 14:40:00|18281.6|18268.6|18297.5|18284.5|18301.8|18288.8|18277.5|18264.5|0
1711982700000|2024-04-01 14:45:00|18296.1|18283.1|18286.1|18273.1|18300.3|18287.3|18281.1|18268.1|0
1711983000000|2024-04-01 14:50:00|18287.2|18274.2|18267.7|18254.7|18287.2|18274.2|18260.6|18247.6|0
1711983300000|2024-04-01 14:55:00|18268.7|18255.7|18275.5|18262.5|18277.6|18264.6|18262.1|18249.1|0
1711983600000|2024-04-01 15:00:00|18275.1|18262.1|18273.5|18260.5|18276.6|18263.6|18259.2|18246.2|0
1711983900000|2024-04-01 15:05:00|18273.8|18260.8|18269.1|18256.1|18282.3|18269.3|18258.7|18245.7|0
1711984200000|2024-04-01 15:10:00|18267.6|18254.6|18253.5|18240.5|18267.6|18254.6|18248.1|18235.1|0
1711984500000|2024-04-01 15:15:00|18253.1|18240.1|18234.3|18221.3|18253.1|18240.1|18222.1|18209.1|0
1711984800000|2024-04-01 15:20:00|18233.7|18220.7|18244.7|18231.7|18252.2|18239.2|18219.7|18206.7|0
1711985100000|2024-04-01 15:25:00|18245.6|18232.6|18264.2|18251.2|18264.6|18251.6|18242.8|18229.8|0
1711985400000|2024-04-01 15:30:00|18263.5|18250.5|18251.8|18238.8|18264.6|18251.6|18251.8|18238.8|0
1711985700000|2024-04-01 15:35:00|18252.1|18239.1|18247.1|18234.1|18269.2|18256.2|18246.1|18233.1|0
1711986000000|2024-04-01 15:40:00|18248.2|18235.2|18256.2|18243.2|18256.2|18243.2|18242.3|18229.3|0
1711986300000|2024-04-01 15:45:00|18256.1|18243.1|18261.7|18248.7|18263.3|18250.3|18241.6|18228.6|0
1711986600000|2024-04-01 15:50:00|18262.7|18249.7|18223.1|18210.1|18262.7|18249.7|18218.6|18205.6|0
1711986900000|2024-04-01 15:55:00|18223.2|18210.2|18218.2|18205.2|18232.6|18219.6|18215.3|18202.3|0
1711987200000|2024-04-01 16:00:00|18219.3|18206.3|18244.3|18231.3|18244.3|18231.3|18209.2|18196.2|0
1711987500000|2024-04-01 16:05:00|18243.7|18230.7|18260.1|18247.1|18265.6|18252.6|18242.3|18229.3|0
1711987800000|2024-04-01 16:10:00|18259.1|18246.1|18262.8|18249.8|18266|18253|18254.1|18241.1|0
1711988100000|2024-04-01 16:15:00|18262.3|18249.3|18264.8|18251.8|18272.6|18259.6|18262.1|18249.1|0
1711988400000|2024-04-01 16:20:00|18265.6|18252.6|18261.8|18248.8|18270.3|18257.3|18257.1|18244.1|0
1711988700000|2024-04-01 16:25:00|18261.1|18248.1|18267.8|18254.8|18270.3|18257.3|18259.3|18246.3|0
1711989000000|2024-04-01 16:30:00|18268.6|18255.6|18274.5|18261.5|18278.2|18265.2|18268.6|18255.6|0
1711989300000|2024-04-01 16:35:00|18274.1|18261.1|18271.5|18258.5|18279.3|18266.3|18264.8|18251.8|0
1711989600000|2024-04-01 16:40:00|18271.6|18258.6|18280.1|18267.1|18281.2|18268.2|18271|18258|0
1711989900000|2024-04-01 16:45:00|18280.7|18267.7|18273.3|18260.3|18284.3|18271.3|18268.5|18255.5|0
1711990200000|2024-04-01 16:50:00|18273.6|18260.6|18273.3|18260.3|18282.8|18269.8|18272.1|18259.1|0
1711990500000|2024-04-01 16:55:00|18272.7|18259.7|18262.3|18249.3|18272.7|18259.7|18261.1|18248.1|0
1711990800000|2024-04-01 17:00:00|18262.1|18249.1|18259.2|18246.2|18264.6|18251.6|18256.1|18243.1|0
1711991100000|2024-04-01 17:05:00|18259.1|18246.1|18252.5|18239.5|18265.6|18252.6|18246.8|18233.8|0
1711991400000|2024-04-01 17:10:00|18252|18239|18249.2|18236.2|18253.8|18240.8|18245.1|18232.1|0
1711991700000|2024-04-01 17:15:00|18249.7|18236.7|18242.2|18229.2|18253.6|18240.6|18242.2|18229.2|0
1711992000000|2024-04-01 17:20:00|18243|18230|18220|18207|18243|18230|18220|18207|0
1711992300000|2024-04-01 17:25:00|18219.1|18206.1|18243.3|18230.3|18243.8|18230.8|18219.1|18206.1|0
1711992600000|2024-04-01 17:30:00|18244.2|18231.2|18237.8|18224.8|18247.1|18234.1|18237.2|18224.2|0
1711992900000|2024-04-01 17:35:00|18238.3|18225.3|18241.2|18228.2|18248.8|18235.8|18237.3|18224.3|0
1711993200000|2024-04-01 17:40:00|18241.1|18228.1|18256.6|18243.6|18258.6|18245.6|18239.8|18226.8|0
1711993500000|2024-04-01 17:45:00|18256.8|18243.8|18253.2|18240.2|18258.6|18245.6|18248.1|18235.1|0
1711993800000|2024-04-01 17:50:00|18253.3|18240.3|18247.8|18234.8|18258.8|18245.8|18237.8|18224.8|0
1711994100000|2024-04-01 17:55:00|18248.2|18235.2|18257.3|18244.3|18257.8|18244.8|18248.2|18235.2|0
1711994400000|2024-04-01 18:00:00|18257.8|18244.8|18260.8|18247.8|18261.7|18248.7|18253.6|18240.6|0
1711994700000|2024-04-01 18:05:00|18261.1|18248.1|18256.8|18243.8|18261.1|18248.1|18252.6|18239.6|0
1711995000000|2024-04-01 18:10:00|18256.7|18243.7|18247.3|18234.3|18257.6|18244.6|18244.3|18231.3|0
1711995300000|2024-04-01 18:15:00|18246|18233|18258.7|18245.7|18259.1|18246.1|18245.3|18232.3|0
1711995600000|2024-04-01 18:20:00|18258.1|18245.1|18271.1|18258.1|18271.3|18258.3|18253.3|18240.3|0
1711995900000|2024-04-01 18:25:00|18271.3|18258.3|18263.8|18250.8|18272.5|18259.5|18262.1|18249.1|0
1711996200000|2024-04-01 18:30:00|18263.3|18250.3|18269.3|18256.3|18272.6|18259.6|18263.1|18250.1|0
1711996500000|2024-04-01 18:35:00|18269.6|18256.6|18271.8|18258.8|18274.3|18261.3|18262.8|18249.8|0
1711996800000|2024-04-01 18:40:00|18272.1|18259.1|18265.1|18252.1|18274.7|18261.7|18257.6|18244.6|0
1711997100000|2024-04-01 18:45:00|18265|18252|18267.2|18254.2|18271.2|18258.2|18263.1|18250.1|0
1711997400000|2024-04-01 18:50:00|18267.3|18254.3|18268.3|18255.3|18275.1|18262.1|18261.8|18248.8|0
1711997700000|2024-04-01 18:55:00|18268.6|18255.6|18261.7|18248.7|18273|18260|18255.8|18242.8|0
1711998000000|2024-04-01 19:00:00|18261.1|18248.1|18264.3|18251.3|18265.5|18252.5|18250.3|18237.3|0
1711998300000|2024-04-01 19:05:00|18263.8|18250.8|18273|18260|18279.6|18266.6|18263.8|18250.8|0
1711998600000|2024-04-01 19:10:00|18273.1|18260.1|18269.3|18256.3|18276.3|18263.3|18263.2|18250.2|0
1711998900000|2024-04-01 19:15:00|18270.3|18257.3|18267.6|18254.6|18276.5|18263.5|18262.7|18249.7|0
1711999200000|2024-04-01 19:20:00|18267.5|18254.5|18270.3|18257.3|18278.2|18265.2|18264.1|18251.1|0
1711999500000|2024-04-01 19:25:00|18270.1|18257.1|18262|18249|18272.3|18259.3|18257.3|18244.3|0
1711999800000|2024-04-01 19:30:00|18262.6|18249.6|18273.5|18260.5|18277.1|18264.1|18258.2|18245.2|0
1712000100000|2024-04-01 19:35:00|18273.7|18260.7|18253.6|18240.6|18275.5|18262.5|18252.6|18239.6|0
1712000400000|2024-04-01 19:40:00|18253.7|18240.7|18273.3|18260.3|18274.7|18261.7|18253.6|18240.6|0
1712000700000|2024-04-01 19:45:00|18274.7|18261.7|18267.3|18254.3|18277.6|18264.6|18266.3|18253.3|0
1712001000000|2024-04-01 19:50:00|18266.6|18253.6|18291.8|18278.8|18292.8|18279.8|18262|18249|0
1712001300000|2024-04-01 19:55:00|18302.1|18289.1|18286.8|18273.8|18306.3|18293.3|18284.1|18271.1|0
1712001600000|2024-04-01 20:00:00|18285.2|18272.2|18295|18282|18295|18282|18281.7|18268.7|0
1712001900000|2024-04-01 20:05:00|18295.1|18282.1|18292.1|18279.1|18295.9|18282.9|18288.9|18275.9|0
1712002200000|2024-04-01 20:10:00|18292.3|18279.3|18293.9|18280.9|18300|18287|18292.3|18279.3|0
1712002500000|2024-04-01 20:15:00|18293.8|18280.8|18292.5|18279.5|18294.4|18281.4|18289.3|18276.3|0
1712002800000|2024-04-01 20:20:00|18292.3|18279.3|18291.1|18278.1|18296.3|18283.3|18290.3|18277.3|0
1712003100000|2024-04-01 20:25:00|18291|18278|18290|18277|18291.3|18278.3|18287.8|18274.8|0
1712003400000|2024-04-01 20:30:00|18290.1|18277.1|18290.3|18277.3|18291.4|18278.4|18288.1|18275.1|0
1712003700000|2024-04-01 20:35:00|18290.1|18277.1|18291.4|18278.4|18292.1|18279.1|18288.9|18275.9|0
1712004000000|2024-04-01 20:40:00|18291.3|18278.3|18291.9|18278.9|18292.9|18279.9|18289.6|18276.6|0
1712004300000|2024-04-01 20:45:00|18292.3|18279.3|18292.5|18279.5|18293.5|18280.5|18291.1|18278.1|0
1712004600000|2024-04-01 20:50:00|18292.6|18279.6|18290.5|18277.5|18292.6|18279.6|18289.3|18276.3|0
1712004900000|2024-04-01 20:55:00|18290.8|18277.8|18292.2|18279.2|18293.6|18280.6|18290.8|18277.8|0
1712005200000|2024-04-01 21:00:00|18292.3|18279.3|18292.2|18279.2|18292.9|18279.9|18292|18279|0
1712005500000|2024-04-01 21:05:00|18291.8|18278.8|18289.8|18276.8|18292|18279|18289.8|18276.8|0
1712005800000|2024-04-01 21:10:00|18289.6|18276.6|18288.1|18275.1|18289.8|18276.8|18287.4|18274.4|0
1712006100000|2024-04-01 21:15:00|18288|18275|18289.5|18276.5|18289.8|18276.8|18288|18275|0
1712006400000|2024-04-01 21:20:00|18289.6|18276.6|18289.7|18276.7|18289.7|18276.7|18289.6|18276.6|0
1712006700000|2024-04-01 21:25:00|18289.6|18276.6|18290.4|18277.4|18290.4|18277.4|18288.3|18275.3|0
1712007000000|2024-04-01 21:30:00|18289.7|18276.7|18289.3|18276.3|18289.7|18276.7|18289.2|18276.2|0
1712007300000|2024-04-01 21:35:00|18289.6|18276.6|18289.7|18276.7|18290|18277|18288.5|18275.5|0
1712007600000|2024-04-01 21:40:00|18288.6|18275.6|18290.1|18277.1|18290.8|18277.8|18288.1|18275.1|0
1712007900000|2024-04-01 21:45:00|18290|18277|18290.3|18277.3|18290.3|18277.3|18289.7|18276.7|0
1712008200000|2024-04-01 21:50:00|18290.5|18277.5|18288.8|18275.8|18290.5|18277.5|18288.8|18275.8|0
1712008500000|2024-04-01 21:55:00|18289|18276|18291.9|18278.9|18292.1|18279.1|18288.8|18275.8|0
1712008800000|2024-04-01 22:00:00|18290|18277|18283.8|18270.8|18290.8|18277.8|18279.1|18266.1|0
1712009100000|2024-04-01 22:05:00|18283.3|18270.3|18278.4|18265.4|18288.3|18275.3|18278.4|18265.4|0
1712009400000|2024-04-01 22:10:00|18278.9|18265.9|18282.1|18269.1|18287|18274|18278.8|18265.8|0
1712009700000|2024-04-01 22:15:00|18282.4|18269.4|18278.4|18265.4|18285|18272|18277.4|18264.4|0
1712010000000|2024-04-01 22:20:00|18278.1|18265.1|18276.1|18263.1|18280|18267|18275.3|18262.3|0
1712010300000|2024-04-01 22:25:00|18276.3|18263.3|18271|18258|18276.6|18263.6|18271|18258|0
1712010600000|2024-04-01 22:30:00|18271.1|18258.1|18272.3|18259.3|18273.4|18260.4|18267.3|18254.3|0
1712010900000|2024-04-01 22:35:00|18272.1|18259.1|18276.9|18263.9|18279.8|18266.8|18271.4|18258.4|0
1712011200000|2024-04-01 22:40:00|18277.8|18264.8|18276.9|18263.9|18278.5|18265.5|18275.3|18262.3|0
1712011500000|2024-04-01 22:45:00|18276.8|18263.8|18279.4|18266.4|18279.6|18266.6|18276.3|18263.3|0
1712011800000|2024-04-01 22:50:00|18279.3|18266.3|18271.1|18258.1|18279.3|18266.3|18270.8|18257.8|0
1712012100000|2024-04-01 22:55:00|18271.4|18258.4|18272.1|18259.1|18274.3|18261.3|18270.3|18257.3|0
1712012400000|2024-04-01 23:00:00|18272|18259|18272.9|18259.9|18272.9|18259.9|18270.9|18257.9|0
1712012700000|2024-04-01 23:05:00|18272.6|18259.6|18271.8|18258.8|18272.9|18259.9|18270.3|18257.3|0
1712013000000|2024-04-01 23:10:00|18271.6|18258.6|18272.8|18259.8|18272.9|18259.9|18271.1|18258.1|0
1712013300000|2024-04-01 23:15:00|18272.9|18259.9|18275.5|18262.5|18275.5|18262.5|18271.4|18258.4|0
1712013600000|2024-04-01 23:20:00|18277|18264|18273.4|18260.4|18278.3|18265.3|18271.1|18258.1|0
1712013900000|2024-04-01 23:25:00|18273.8|18260.8|18271.4|18258.4|18277.4|18264.4|18267.4|18254.4|0
1712014200000|2024-04-01 23:30:00|18271|18258|18272.9|18259.9|18275.4|18262.4|18270.6|18257.6|0
1712014500000|2024-04-01 23:35:00|18272.8|18259.8|18256.8|18243.8|18273|18260|18255.8|18242.8|0
1712014800000|2024-04-01 23:40:00|18257.6|18244.6|18255.3|18242.3|18259.6|18246.6|18255|18242|0
1712015100000|2024-04-01 23:45:00|18255.4|18242.4|18261.5|18248.5|18263|18250|18253.6|18240.6|0
1712015400000|2024-04-01 23:50:00|18261.8|18248.8|18261.9|18248.9|18264.3|18251.3|18259.9|18246.9|0
1712015700000|2024-04-01 23:55:00|18262|18249|18264.8|18251.8|18265.6|18252.6|18261.8|18248.8|0
1712016000000|2024-04-02 00:00:00|18264.6|18251.6|18262.1|18249.1|18266.9|18253.9|18257.5|18244.5|0
1712016300000|2024-04-02 00:05:00|18261.9|18248.9|18257|18244|18263.1|18250.1|18253.3|18240.3|0
1712016600000|2024-04-02 00:10:00|18256.9|18243.9|18259.8|18246.8|18262.1|18249.1|18256.9|18243.9|0
1712016900000|2024-04-02 00:15:00|18259.4|18246.4|18257.6|18244.6|18262.1|18249.1|18256.5|18243.5|0
1712017200000|2024-04-02 00:20:00|18257.8|18244.8|18260|18247|18260.3|18247.3|18253|18240|0
1712017500000|2024-04-02 00:25:00|18259.8|18246.8|18263.3|18250.3|18263.4|18250.4|18256.4|18243.4|0
1712017800000|2024-04-02 00:30:00|18263.1|18250.1|18262.9|18249.9|18267.8|18254.8|18262.1|18249.1|0
1712018100000|2024-04-02 00:35:00|18262.8|18249.8|18261.1|18248.1|18263|18250|18257.4|18244.4|0
1712018400000|2024-04-02 00:40:00|18261|18248|18263.4|18250.4|18264.6|18251.6|18260.1|18247.1|0
1712018700000|2024-04-02 00:45:00|18263.6|18250.6|18262.9|18249.9|18265.4|18252.4|18260|18247|0
1712019000000|2024-04-02 00:50:00|18262.8|18249.8|18265.4|18252.4|18267.1|18254.1|18262.1|18249.1|0
1712019300000|2024-04-02 00:55:00|18265.5|18252.5|18260.6|18247.6|18266|18253|18258.9|18245.9|0
1712019600000|2024-04-02 01:00:00|18260.4|18247.4|18255.9|18242.9|18261.6|18248.6|18255.1|18242.1|0
1712019900000|2024-04-02 01:05:00|18255.8|18242.8|18258.1|18245.1|18258.3|18245.3|18252.3|18239.3|0
1712020200000|2024-04-02 01:10:00|18258|18245|18254.9|18241.9|18259.1|18246.1|18252.3|18239.3|0
1712020500000|2024-04-02 01:15:00|18255.3|18242.3|18260.1|18247.1|18260.5|18247.5|18253.9|18240.9|0
1712020800000|2024-04-02 01:20:00|18259.9|18246.9|18264.9|18251.9|18267.5|18254.5|18259.9|18246.9|0
1712021100000|2024-04-02 01:25:00|18265.3|18252.3|18270.1|18257.1|18270.1|18257.1|18264.1|18251.1|0
1712021400000|2024-04-02 01:30:00|18270|18257|18265.3|18252.3|18271.3|18258.3|18263.4|18250.4|0
1712021700000|2024-04-02 01:35:00|18264.8|18251.8|18266|18253|18266.3|18253.3|18260.8|18247.8|0
1712022000000|2024-04-02 01:40:00|18265|18252|18266.3|18253.3|18267|18254|18258.9|18245.9|0
1712022300000|2024-04-02 01:45:00|18266|18253|18268|18255|18268.5|18255.5|18262.8|18249.8|0
1712022600000|2024-04-02 01:50:00|18267.8|18254.8|18263.5|18250.5|18268|18255|18262.4|18249.4|0
1712022900000|2024-04-02 01:55:00|18263.3|18250.3|18264.4|18251.4|18265.4|18252.4|18261.8|18248.8|0
1712023200000|2024-04-02 02:00:00|18265.3|18252.3|18263.9|18250.9|18267.3|18254.3|18263|18250|0
1712023500000|2024-04-02 02:05:00|18264|18251|18262.1|18249.1|18267.1|18254.1|18262|18249|0
1712023800000|2024-04-02 02:10:00|18261.9|18248.9|18262|18249|18263.8|18250.8|18260.5|18247.5|0
1712024100000|2024-04-02 02:15:00|18262.1|18249.1|18267.3|18254.3|18268.4|18255.4|18261.8|18248.8|0
1712024400000|2024-04-02 02:20:00|18267.1|18254.1|18271.4|18258.4|18271.8|18258.8|18266.6|18253.6|0
1712024700000|2024-04-02 02:25:00|18271.5|18258.5|18269.8|18256.8|18273.4|18260.4|18266.5|18253.5|0
1712025000000|2024-04-02 02:30:00|18269.5|18256.5|18276|18263|18276.5|18263.5|18269.4|18256.4|0
1712025300000|2024-04-02 02:35:00|18276.1|18263.1|18273|18260|18277|18264|18272|18259|0
1712025600000|2024-04-02 02:40:00|18273.1|18260.1|18276.9|18263.9|18276.9|18263.9|18272.6|18259.6|0
1712025900000|2024-04-02 02:45:00|18277|18264|18279.2|18266.2|18281.9|18268.9|18277|18264|0
1712026200000|2024-04-02 02:50:00|18278.7|18265.7|18287.2|18274.2|18287.3|18274.3|18278.7|18265.7|0
1712026500000|2024-04-02 02:55:00|18287|18274|18289.8|18276.8|18292.8|18279.8|18286.8|18273.8|0
1712026800000|2024-04-02 03:00:00|18289.9|18276.9|18288.8|18275.8|18291.4|18278.4|18287.9|18274.9|0
1712027100000|2024-04-02 03:05:00|18288.4|18275.4|18288.3|18275.3|18288.8|18275.8|18285.3|18272.3|0
1712027400000|2024-04-02 03:10:00|18288.5|18275.5|18291.7|18278.7|18291.8|18278.8|18286.4|18273.4|0
1712027700000|2024-04-02 03:15:00|18291.9|18278.9|18289|18276|18292.3|18279.3|18286.2|18273.2|0
1712028000000|2024-04-02 03:20:00|18288.4|18275.4|18287.9|18274.9|18290.5|18277.5|18287.9|18274.9|0
1712028300000|2024-04-02 03:25:00|18288.2|18275.2|18289.2|18276.2|18289.9|18276.9|18287.7|18274.7|0
1712028600000|2024-04-02 03:30:00|18289|18276|18287|18274|18290|18277|18286.7|18273.7|0
1712028900000|2024-04-02 03:35:00|18286.9|18273.9|18289.3|18276.3|18293.2|18280.2|18286.9|18273.9|0
1712029200000|2024-04-02 03:40:00|18289.2|18276.2|18284.8|18271.8|18289.2|18276.2|18280.9|18267.9|0
1712029500000|2024-04-02 03:45:00|18283.4|18270.4|18283.4|18270.4|18285.7|18272.7|18280.9|18267.9|0
1712029800000|2024-04-02 03:50:00|18283.5|18270.5|18283.5|18270.5|18284.4|18271.4|18281.2|18268.2|0
1712030100000|2024-04-02 03:55:00|18283.7|18270.7|18282.4|18269.4|18284.5|18271.5|18281.3|18268.3|0
1712030400000|2024-04-02 04:00:00|18282.3|18269.3|18280.7|18267.7|18285|18272|18280.3|18267.3|0
1712030700000|2024-04-02 04:05:00|18280.5|18267.5|18279.4|18266.4|18281.7|18268.7|18277.9|18264.9|0
1712031000000|2024-04-02 04:10:00|18279.7|18266.7|18279.8|18266.8|18280.7|18267.7|18278.2|18265.2|0
1712031300000|2024-04-02 04:15:00|18280|18267|18277.3|18264.3|18280.2|18267.2|18275.4|18262.4|0
1712031600000|2024-04-02 04:20:00|18277.4|18264.4|18273.2|18260.2|18279.2|18266.2|18271.8|18258.8|0
1712031900000|2024-04-02 04:25:00|18272.9|18259.9|18276.2|18263.2|18277.5|18264.5|18272.8|18259.8|0
1712032200000|2024-04-02 04:30:00|18276.3|18263.3|18277|18264|18277.5|18264.5|18273.8|18260.8|0
1712032500000|2024-04-02 04:35:00|18277.2|18264.2|18278.4|18265.4|18279.2|18266.2|18276.9|18263.9|0
1712032800000|2024-04-02 04:40:00|18278.3|18265.3|18280.9|18267.9|18281.2|18268.2|18277.7|18264.7|0
1712033100000|2024-04-02 04:45:00|18281|18268|18279.4|18266.4|18281.7|18268.7|18278.4|18265.4|0
1712033400000|2024-04-02 04:50:00|18279.7|18266.7|18278.7|18265.7|18280.7|18267.7|18278.4|18265.4|0
1712033700000|2024-04-02 04:55:00|18278.8|18265.8|18278.9|18265.9|18281.2|18268.2|18277.4|18264.4|0
1712034000000|2024-04-02 05:00:00|18278.8|18265.8|18274.2|18261.2|18279.4|18266.4|18273.4|18260.4|0
1712034300000|2024-04-02 05:05:00|18273.9|18260.9|18274.9|18261.9|18276|18263|18272.2|18259.2|0
1712034600000|2024-04-02 05:10:00|18274.7|18261.7|18273.4|18260.4|18276.3|18263.3|18272.7|18259.7|0
1712034900000|2024-04-02 05:15:00|18273.3|18260.3|18260.2|18247.2|18273.3|18260.3|18259.3|18246.3|0
1712035200000|2024-04-02 05:20:00|18260.4|18247.4|18264.9|18251.9|18267.4|18254.4|18260.4|18247.4|0
1712035500000|2024-04-02 05:25:00|18265|18252|18268|18255|18268.7|18255.7|18265|18252|0
1712035800000|2024-04-02 05:30:00|18267.5|18254.5|18266.2|18253.2|18269.5|18256.5|18264.9|18251.9|0
1712036100000|2024-04-02 05:35:00|18266|18253|18264.4|18251.4|18267|18254|18263.9|18250.9|0
1712036400000|2024-04-02 05:40:00|18264.2|18251.2|18266.9|18253.9|18267.2|18254.2|18262|18249|0
1712036700000|2024-04-02 05:45:00|18266.8|18253.8|18269.3|18256.3|18271.7|18258.7|18263|18250|0
1712037000000|2024-04-02 05:50:00|18269.4|18256.4|18269.4|18256.4|18271.4|18258.4|18268|18255|0
1712037300000|2024-04-02 05:55:00|18269.5|18256.5|18272.3|18259.3|18273.7|18260.7|18268.7|18255.7|0
1712037600000|2024-04-02 06:00:00|18272.8|18259.8|18275.8|18262.8|18277.7|18264.7|18271|18258|0
1712037900000|2024-04-02 06:05:00|18275.7|18262.7|18275.2|18262.2|18278.8|18265.8|18271.7|18258.7|0
1712038200000|2024-04-02 06:10:00|18275.3|18262.3|18276.9|18263.9|18277.7|18264.7|18271.9|18258.9|0
1712038500000|2024-04-02 06:15:00|18275.7|18262.7|18281.4|18268.4|18281.4|18268.4|18271.3|18258.3|0
1712038800000|2024-04-02 06:20:00|18281.3|18268.3|18285.7|18272.7|18286.3|18273.3|18281.3|18268.3|0
1712039100000|2024-04-02 06:25:00|18285.3|18272.3|18287.3|18274.3|18290.2|18277.2|18283.9|18270.9|0
1712039400000|2024-04-02 06:30:00|18287.4|18274.4|18286.5|18273.5|18291.9|18278.9|18286.4|18273.4|0
1712039700000|2024-04-02 06:35:00|18286.4|18273.4|18286.5|18273.5|18289.2|18276.2|18285.4|18272.4|0
1712040000000|2024-04-02 06:40:00|18286.7|18273.7|18291.7|18278.7|18293.2|18280.2|18283.9|18270.9|0
1712040300000|2024-04-02 06:45:00|18291.5|18278.5|18298.7|18285.7|18299.5|18286.5|18288.3|18275.3|0
1712040600000|2024-04-02 06:50:00|18299.5|18286.5|18287.8|18274.8|18299.5|18286.5|18286.9|18273.9|0
1712040900000|2024-04-02 06:55:00|18287.5|18274.5|18282.8|18269.8|18289.9|18276.9|18282.3|18269.3|0
1712041200000|2024-04-02 07:00:00|18282.5|18269.5|18293.9|18280.9|18295.3|18282.3|18281.9|18268.9|0
1712041500000|2024-04-02 07:05:00|18293.3|18280.3|18300.8|18287.8|18301.3|18288.3|18291.8|18278.8|0
1712041800000|2024-04-02 07:10:00|18300.4|18287.4|18293.3|18280.3|18302.9|18289.9|18291|18278|0
1712042100000|2024-04-02 07:15:00|18294|18281|18284.9|18271.9|18295|18282|18284.3|18271.3|0
1712042400000|2024-04-02 07:20:00|18284.7|18271.7|18273.3|18260.3|18287|18274|18270.4|18257.4|0
1712042700000|2024-04-02 07:25:00|18273|18260|18254.8|18241.8|18273.2|18260.2|18252|18239|0
1712043000000|2024-04-02 07:30:00|18254.7|18241.7|18261.3|18248.3|18263.7|18250.7|18250.4|18237.4|0
1712043300000|2024-04-02 07:35:00|18261.4|18248.4|18274.3|18261.3|18274.7|18261.7|18257.4|18244.4|0
1712043600000|2024-04-02 07:40:00|18274.2|18261.2|18272.8|18259.8|18277|18264|18269.2|18256.2|0
1712043900000|2024-04-02 07:45:00|18271.7|18258.7|18274.7|18261.7|18277.2|18264.2|18268.9|18255.9|0
1712044200000|2024-04-02 07:50:00|18275.3|18262.3|18273.2|18260.2|18275.5|18262.5|18265.9|18252.9|0
1712044500000|2024-04-02 07:55:00|18272.9|18259.9|18266.2|18253.2|18277.2|18264.2|18266.2|18253.2|0
1712044800000|2024-04-02 08:00:00|18267.2|18254.2|18302.4|18289.4|18308.8|18295.8|18267.2|18254.2|0
1712045100000|2024-04-02 08:05:00|18302|18289|18293.9|18280.9|18303.9|18290.9|18290|18277|0
1712045400000|2024-04-02 08:10:00|18294.4|18281.4|18293.3|18280.3|18297.9|18284.9|18290.4|18277.4|0
1712045700000|2024-04-02 08:15:00|18293.2|18280.2|18310.2|18297.2|18313|18300|18290.7|18277.7|0
1712046000000|2024-04-02 08:20:00|18311.9|18298.9|18305.9|18292.9|18313.3|18300.3|18303.5|18290.5|0
1712046300000|2024-04-02 08:25:00|18304.8|18291.8|18303.5|18290.5|18308.2|18295.2|18302.5|18289.5|0
1712046600000|2024-04-02 08:30:00|18303.9|18290.9|18303.2|18290.2|18307.7|18294.7|18300|18287|0
1712046900000|2024-04-02 08:35:00|18303.3|18290.3|18295.9|18282.9|18304.5|18291.5|18294.4|18281.4|0
1712047200000|2024-04-02 08:40:00|18295.7|18282.7|18286|18273|18295.7|18282.7|18283.2|18270.2|0
1712047500000|2024-04-02 08:45:00|18286.3|18273.3|18277.5|18264.5|18286.3|18273.3|18274.5|18261.5|0
1712047800000|2024-04-02 08:50:00|18277|18264|18276.8|18263.8|18277.3|18264.3|18269.7|18256.7|0
1712048100000|2024-04-02 08:55:00|18276.7|18263.7|18279.7|18266.7|18280.5|18267.5|18272.9|18259.9|0
1712048400000|2024-04-02 09:00:00|18278.7|18265.7|18280.7|18267.7|18284.7|18271.7|18277.7|18264.7|0
1712048700000|2024-04-02 09:05:00|18281.4|18268.4|18289.7|18276.7|18290|18277|18279|18266|0
1712049000000|2024-04-02 09:10:00|18289.9|18276.9|18287|18274|18294.2|18281.2|18285.7|18272.7|0
1712049300000|2024-04-02 09:15:00|18287.4|18274.4|18279.7|18266.7|18287.5|18274.5|18279.7|18266.7|0
1712049600000|2024-04-02 09:20:00|18278.8|18265.8|18290.5|18277.5|18290.8|18277.8|18278.8|18265.8|0
1712049900000|2024-04-02 09:25:00|18291.2|18278.2|18285|18272|18291.4|18278.4|18284.2|18271.2|0
1712050200000|2024-04-02 09:30:00|18285.2|18272.2|18281.8|18268.8|18285.9|18272.9|18276.4|18263.4|0
1712050500000|2024-04-02 09:35:00|18281.9|18268.9|18283.9|18270.9|18284.8|18271.8|18280|18267|0
1712050800000|2024-04-02 09:40:00|18283.3|18270.3|18286.2|18273.2|18288.7|18275.7|18281.4|18268.4|0
1712051100000|2024-04-02 09:45:00|18286.3|18273.3|18276|18263|18287.4|18274.4|18274.5|18261.5|0
1712051400000|2024-04-02 09:50:00|18275.8|18262.8|18267.2|18254.2|18280.3|18267.3|18266.3|18253.3|0
1712051700000|2024-04-02 09:55:00|18268|18255|18262|18249|18268.3|18255.3|18262|18249|0
1712052000000|2024-04-02 10:00:00|18262.2|18249.2|18253.3|18240.3|18262.2|18249.2|18251.2|18238.2|0
1712052300000|2024-04-02 10:05:00|18252.9|18239.9|18251.3|18238.3|18253.4|18240.4|18245.8|18232.8|0
1712052600000|2024-04-02 10:10:00|18251.5|18238.5|18254|18241|18256.2|18243.2|18247.9|18234.9|0
1712052900000|2024-04-02 10:15:00|18251.8|18238.8|18260.2|18247.2|18260.4|18247.4|18250.5|18237.5|0
1712053200000|2024-04-02 10:20:00|18259.9|18246.9|18257.2|18244.2|18264.3|18251.3|18256|18243|0
1712053500000|2024-04-02 10:25:00|18257.9|18244.9|18257.3|18244.3|18261.9|18248.9|18254.2|18241.2|0
1712053800000|2024-04-02 10:30:00|18257.2|18244.2|18258.8|18245.8|18263.2|18250.2|18255.9|18242.9|0
1712054100000|2024-04-02 10:35:00|18258.5|18245.5|18232.7|18219.7|18260.7|18247.7|18229.5|18216.5|0
1712054400000|2024-04-02 10:40:00|18232.5|18219.5|18237.8|18224.8|18238.2|18225.2|18223.8|18210.8|0
1712054700000|2024-04-02 10:45:00|18237.4|18224.4|18242.3|18229.3|18242.5|18229.5|18233.2|18220.2|0
1712055000000|2024-04-02 10:50:00|18242.2|18229.2|18237.8|18224.8|18245.5|18232.5|18233|18220|0
1712055300000|2024-04-02 10:55:00|18236.8|18223.8|18240.4|18227.4|18248.7|18235.7|18236.5|18223.5|0
1712055600000|2024-04-02 11:00:00|18241.9|18228.9|18245.9|18232.9|18246.2|18233.2|18238.8|18225.8|0
1712055900000|2024-04-02 11:05:00|18245.8|18232.8|18240.7|18227.7|18245.8|18232.8|18233.5|18220.5|0
1712056200000|2024-04-02 11:10:00|18240.5|18227.5|18238.8|18225.8|18241|18228|18234.5|18221.5|0
1712056500000|2024-04-02 11:15:00|18238.7|18225.7|18235.7|18222.7|18243.2|18230.2|18233.8|18220.8|0
1712056800000|2024-04-02 11:20:00|18235.9|18222.9|18216|18203|18235.9|18222.9|18210.5|18197.5|0
1712057100000|2024-04-02 11:25:00|18216.4|18203.4|18224.5|18211.5|18224.8|18211.8|18214.2|18201.2|0
1712057400000|2024-04-02 11:30:00|18224.2|18211.2|18222.3|18209.3|18225.9|18212.9|18219.4|18206.4|0
1712057700000|2024-04-02 11:35:00|18222.4|18209.4|18231.5|18218.5|18231.5|18218.5|18222.4|18209.4|0
1712058000000|2024-04-02 11:40:00|18230.7|18217.7|18224.7|18211.7|18231|18218|18220.2|18207.2|0
1712058300000|2024-04-02 11:45:00|18224.4|18211.4|18211.7|18198.7|18224.5|18211.5|18208.7|18195.7|0
1712058600000|2024-04-02 11:50:00|18210.7|18197.7|18207.2|18194.2|18214.5|18201.5|18206.8|18193.8|0
1712058900000|2024-04-02 11:55:00|18207.4|18194.4|18205.5|18192.5|18211.7|18198.7|18202.8|18189.8|0
1712059200000|2024-04-02 12:00:00|18206.3|18193.3|18205.4|18192.4|18214.5|18201.5|18203.2|18190.2|0
1712059500000|2024-04-02 12:05:00|18205.2|18192.2|18209.9|18196.9|18211.5|18198.5|18201.8|18188.8|0
1712059800000|2024-04-02 12:10:00|18209.2|18196.2|18202.2|18189.2|18212.7|18199.7|18201.8|18188.8|0
1712060100000|2024-04-02 12:15:00|18202|18189|18201.3|18188.3|18202.5|18189.5|18196.9|18183.9|0
1712060400000|2024-04-02 12:20:00|18200.7|18187.7|18203.8|18190.8|18204.8|18191.8|18198|18185|0
1712060700000|2024-04-02 12:25:00|18204|18191|18213.9|18200.9|18215|18202|18202.7|18189.7|0
1712061000000|2024-04-02 12:30:00|18213.8|18200.8|18199.7|18186.7|18217|18204|18199|18186|0
1712061300000|2024-04-02 12:35:00|18200|18187|18180.8|18167.8|18202.9|18189.9|18179.5|18166.5|0
1712061600000|2024-04-02 12:40:00|18179.7|18166.7|18155.9|18142.9|18181.2|18168.2|18147.7|18134.7|0
1712061900000|2024-04-02 12:45:00|18155.4|18142.4|18144.4|18131.4|18157.8|18144.8|18136.9|18123.9|0
1712062200000|2024-04-02 12:50:00|18144|18131|18144.7|18131.7|18150.4|18137.4|18135.2|18122.2|0
1712062500000|2024-04-02 12:55:00|18145.9|18132.9|18140.9|18127.9|18145.9|18132.9|18131.7|18118.7|0
1712062800000|2024-04-02 13:00:00|18140.8|18127.8|18119.2|18106.2|18141.5|18128.5|18118.9|18105.9|0
1712063100000|2024-04-02 13:05:00|18119|18106|18113.5|18100.5|18124.7|18111.7|18110.4|18097.4|0
1712063400000|2024-04-02 13:10:00|18113.4|18100.4|18094.7|18081.7|18113.4|18100.4|18087.7|18074.7|0
1712063700000|2024-04-02 13:15:00|18094.9|18081.9|18081.3|18068.3|18097.2|18084.2|18078.2|18065.2|0
1712064000000|2024-04-02 13:20:00|18080.2|18067.2|18083.4|18070.4|18090.4|18077.4|18078.9|18065.9|0
1712064300000|2024-04-02 13:25:00|18082.2|18069.2|18089.9|18076.9|18090.4|18077.4|18072.3|18059.3|0
1712064600000|2024-04-02 13:30:00|18090.3|18077.3|18071|18058|18093.2|18080.2|18064.8|18051.8|0
1712064900000|2024-04-02 13:35:00|18069.7|18056.7|18050.4|18037.4|18091.8|18078.8|18049.2|18036.2|0
1712065200000|2024-04-02 13:40:00|18048.9|18035.9|18043.2|18030.2|18050.2|18037.2|18026.5|18013.5|0
1712065500000|2024-04-02 13:45:00|18041.9|18028.9|18041.5|18028.5|18053.8|18040.8|18036.3|18023.3|0
1712065800000|2024-04-02 13:50:00|18038.1|18025.1|18042.1|18029.1|18050.7|18037.7|18037.6|18024.6|0
1712066100000|2024-04-02 13:55:00|18042.6|18029.6|18049.7|18036.7|18051.6|18038.6|18033.8|18020.8|0
1712066400000|2024-04-02 14:00:00|18054.3|18041.3|18075.1|18062.1|18075.8|18062.8|18016.3|18003.3|0
1712066700000|2024-04-02 14:05:00|18073.8|18060.8|18042.4|18029.4|18074.6|18061.6|18038.8|18025.8|0
1712067000000|2024-04-02 14:10:00|18042.8|18029.8|18017.3|18004.3|18046.1|18033.1|18011.3|17998.3|0
1712067300000|2024-04-02 14:15:00|18020.6|18007.6|18012.4|17999.4|18025.1|18012.1|18003.7|17990.7|0
1712067600000|2024-04-02 14:20:00|18011.1|17998.1|18045.1|18032.1|18049.1|18036.1|18010.6|17997.6|0
1712067900000|2024-04-02 14:25:00|18044.7|18031.7|18042.6|18029.6|18052.6|18039.6|18034.5|18021.5|0
1712068200000|2024-04-02 14:30:00|18040.4|18027.4|18038|18025|18052.4|18039.4|18031.9|18018.9|0
1712068500000|2024-04-02 14:35:00|18037.3|18024.3|18043|18030|18053.5|18040.5|18037.3|18024.3|0
1712068800000|2024-04-02 14:40:00|18042.5|18029.5|18048.1|18035.1|18054.8|18041.8|18034.3|18021.3|0
1712069100000|2024-04-02 14:45:00|18047.8|18034.8|18026.8|18013.8|18050.5|18037.5|18022.8|18009.8|0
1712069400000|2024-04-02 14:50:00|18026.5|18013.5|18027.3|18014.3|18032.4|18019.4|18022.8|18009.8|0
1712069700000|2024-04-02 14:55:00|18027.1|18014.1|18020.1|18007.1|18027.8|18014.8|18012|17999|0
1712070000000|2024-04-02 15:00:00|18019.9|18006.9|18021.3|18008.3|18030.5|18017.5|18016.3|18003.3|0
1712070300000|2024-04-02 15:05:00|18021.4|18008.4|18039.3|18026.3|18040.5|18027.5|18020|18007|0
1712070600000|2024-04-02 15:10:00|18039|18026|18061|18048|18061|18048|18039|18026|0
1712070900000|2024-04-02 15:15:00|18061.8|18048.8|18073.3|18060.3|18073.6|18060.6|18056.5|18043.5|0
1712071200000|2024-04-02 15:20:00|18073|18060|18071.8|18058.8|18076|18063|18068.1|18055.1|0
1712071500000|2024-04-02 15:25:00|18071.9|18058.9|18072|18059|18075.4|18062.4|18067.1|18054.1|0
1712071800000|2024-04-02 15:30:00|18071|18058|18070.8|18057.8|18076.5|18063.5|18067.3|18054.3|0
1712072100000|2024-04-02 15:35:00|18068.4|18055.4|18068.8|18055.8|18088.4|18075.4|18068.4|18055.4|0
1712072400000|2024-04-02 15:40:00|18068|18055|18058|18045|18069.3|18056.3|18057.2|18044.2|0
1712072700000|2024-04-02 15:45:00|18057.8|18044.8|18052.8|18039.8|18063.2|18050.2|18052.2|18039.2|0
1712073000000|2024-04-02 15:50:00|18052.4|18039.4|18035.8|18022.8|18053.9|18040.9|18034.4|18021.4|0
1712073300000|2024-04-02 15:55:00|18035|18022|18035.5|18022.5|18048.3|18035.3|18033.3|18020.3|0
1712073600000|2024-04-02 16:00:00|18035.8|18022.8|18048.4|18035.4|18050.3|18037.3|18035.2|18022.2|0
1712073900000|2024-04-02 16:05:00|18048.3|18035.3|18042.7|18029.7|18048.3|18035.3|18035.9|18022.9|0
1712074200000|2024-04-02 16:10:00|18042.9|18029.9|18040.4|18027.4|18046.3|18033.3|18037|18024|0
1712074500000|2024-04-02 16:15:00|18040.3|18027.3|18037|18024|18047.2|18034.2|18034.9|18021.9|0
1712074800000|2024-04-02 16:20:00|18038.5|18025.5|18044.9|18031.9|18050.3|18037.3|18034.9|18021.9|0
1712075100000|2024-04-02 16:25:00|18044.3|18031.3|18056.4|18043.4|18056.9|18043.9|18041.8|18028.8|0
1712075400000|2024-04-02 16:30:00|18056.3|18043.3|18062.4|18049.4|18063.4|18050.4|18054.3|18041.3|0
1712075700000|2024-04-02 16:35:00|18062.9|18049.9|18065.2|18052.2|18070.2|18057.2|18061.4|18048.4|0
1712076000000|2024-04-02 16:40:00|18065.9|18052.9|18065.4|18052.4|18074.2|18061.2|18063.7|18050.7|0
1712076300000|2024-04-02 16:45:00|18065.9|18052.9|18083|18070|18086.4|18073.4|18064.2|18051.2|0
1712076600000|2024-04-02 16:50:00|18082.5|18069.5|18082.4|18069.4|18084.3|18071.3|18075.2|18062.2|0
1712076900000|2024-04-02 16:55:00|18082.5|18069.5|18091.9|18078.9|18092.9|18079.9|18080.5|18067.5|0
1712077200000|2024-04-02 17:00:00|18094.1|18081.1|18095.9|18082.9|18098.5|18085.5|18088.1|18075.1|0
1712077500000|2024-04-02 17:05:00|18096.1|18083.1|18093.2|18080.2|18102.4|18089.4|18091.6|18078.6|0
1712077800000|2024-04-02 17:10:00|18092.6|18079.6|18081.6|18068.6|18094.6|18081.6|18080.6|18067.6|0
1712078100000|2024-04-02 17:15:00|18081.9|18068.9|18076.6|18063.6|18089.6|18076.6|18076.6|18063.6|0
1712078400000|2024-04-02 17:20:00|18077.1|18064.1|18080.1|18067.1|18085.7|18072.7|18076.1|18063.1|0
1712078700000|2024-04-02 17:25:00|18080.2|18067.2|18082.2|18069.2|18083.9|18070.9|18075|18062|0
1712079000000|2024-04-02 17:30:00|18082.1|18069.1|18077.1|18064.1|18085.1|18072.1|18076.2|18063.2|0
1712079300000|2024-04-02 17:35:00|18077|18064|18081.9|18068.9|18084.7|18071.7|18071.9|18058.9|0
1712079600000|2024-04-02 17:40:00|18082.1|18069.1|18080.6|18067.6|18084|18071|18073.1|18060.1|0
1712079900000|2024-04-02 17:45:00|18079.6|18066.6|18092.4|18079.4|18093|18080|18078.5|18065.5|0
1712080200000|2024-04-02 17:50:00|18093|18080|18084.6|18071.6|18095.4|18082.4|18080.4|18067.4|0
1712080500000|2024-04-02 17:55:00|18083.9|18070.9|18079.4|18066.4|18087.4|18074.4|18078|18065|0
1712080800000|2024-04-02 18:00:00|18079.6|18066.6|18083.6|18070.6|18085.7|18072.7|18078.4|18065.4|0
1712081100000|2024-04-02 18:05:00|18084.1|18071.1|18091.5|18078.5|18092.5|18079.5|18078.6|18065.6|0
1712081400000|2024-04-02 18:10:00|18091.4|18078.4|18086.1|18073.1|18092.6|18079.6|18082.4|18069.4|0
1712081700000|2024-04-02 18:15:00|18086.5|18073.5|18092.1|18079.1|18093|18080|18086.5|18073.5|0
1712082000000|2024-04-02 18:20:00|18091.4|18078.4|18087|18074|18098.9|18085.9|18086|18073|0
1712082300000|2024-04-02 18:25:00|18086.5|18073.5|18084.3|18071.3|18091.5|18078.5|18084.2|18071.2|0
1712082600000|2024-04-02 18:30:00|18084.7|18071.7|18088.3|18075.3|18092.3|18079.3|18083.3|18070.3|0
1712082900000|2024-04-02 18:35:00|18088.4|18075.4|18078.8|18065.8|18088.7|18075.7|18075.9|18062.9|0
1712083200000|2024-04-02 18:40:00|18078.7|18065.7|18089.5|18076.5|18095.2|18082.2|18078.7|18065.7|0
1712083500000|2024-04-02 18:45:00|18089.3|18076.3|18075.5|18062.5|18089.3|18076.3|18070.9|18057.9|0
1712083800000|2024-04-02 18:50:00|18075.4|18062.4|18084.3|18071.3|18087.2|18074.2|18075.2|18062.2|0
1712084100000|2024-04-02 18:55:00|18084.2|18071.2|18080.8|18067.8|18089|18076|18079|18066|0
1712084400000|2024-04-02 19:00:00|18079.3|18066.3|18096.8|18083.8|18098.3|18085.3|18078.9|18065.9|0
1712084700000|2024-04-02 19:05:00|18096|18083|18103.8|18090.8|18116|18103|18094.9|18081.9|0
1712085000000|2024-04-02 19:10:00|18105.8|18092.8|18087.8|18074.8|18109.5|18096.5|18087|18074|0
1712085300000|2024-04-02 19:15:00|18087.5|18074.5|18080.5|18067.5|18092.2|18079.2|18079.8|18066.8|0
1712085600000|2024-04-02 19:20:00|18081.5|18068.5|18103.9|18090.9|18104.3|18091.3|18079.5|18066.5|0
1712085900000|2024-04-02 19:25:00|18105|18092|18108.5|18095.5|18112.9|18099.9|18102.3|18089.3|0
1712086200000|2024-04-02 19:30:00|18109.9|18096.9|18121|18108|18123.2|18110.2|18104.3|18091.3|0
1712086500000|2024-04-02 19:35:00|18121.3|18108.3|18131.8|18118.8|18131.9|18118.9|18120|18107|0
1712086800000|2024-04-02 19:40:00|18131|18118|18128.3|18115.3|18136.3|18123.3|18124.8|18111.8|0
1712087100000|2024-04-02 19:45:00|18128.2|18115.2|18145.8|18132.8|18145.8|18132.8|18122.9|18109.9|0
1712087400000|2024-04-02 19:50:00|18144.7|18131.7|18141.3|18128.3|18146.8|18133.8|18132.3|18119.3|0
1712087700000|2024-04-02 19:55:00|18138|18125|18131.6|18118.6|18141.9|18128.9|18124.9|18111.9|0
1712088000000|2024-04-02 20:00:00|18129.6|18116.6|18139.1|18126.1|18140.4|18127.4|18125|18112|0
1712088300000|2024-04-02 20:05:00|18138.9|18125.9|18139.1|18126.1|18140.7|18127.7|18137.2|18124.2|0
1712088600000|2024-04-02 20:10:00|18139|18126|18140|18127|18143.5|18130.5|18139|18126|0
1712088900000|2024-04-02 20:15:00|18139.7|18126.7|18142.1|18129.1|18143|18130|18139.2|18126.2|0
1712089200000|2024-04-02 20:20:00|18142|18129|18142|18129|18143.1|18130.1|18141.2|18128.2|0
1712089500000|2024-04-02 20:25:00|18141.9|18128.9|18143.4|18130.4|18143.4|18130.4|18141.5|18128.5|0
1712089800000|2024-04-02 20:30:00|18143.1|18130.1|18143.9|18130.9|18144.9|18131.9|18141.4|18128.4|0
1712090100000|2024-04-02 20:35:00|18143.7|18130.7|18141.9|18128.9|18143.9|18130.9|18141.7|18128.7|0
1712090400000|2024-04-02 20:40:00|18141.7|18128.7|18144.4|18131.4|18145.1|18132.1|18141.7|18128.7|0
1712090700000|2024-04-02 20:45:00|18144.2|18131.2|18143.4|18130.4|18145.9|18132.9|18142.5|18129.5|0
1712091000000|2024-04-02 20:50:00|18143.2|18130.2|18142.2|18129.2|18143.6|18130.6|18142.1|18129.1|0
1712091300000|2024-04-02 20:55:00|18142.4|18129.4|18142.8|18129.8|18145.2|18132.2|18140|18127|0
1712091600000|2024-04-02 21:00:00|18142.9|18129.9|18144.3|18131.3|18144.7|18131.7|18142.9|18129.9|0
1712091900000|2024-04-02 21:05:00|18144.4|18131.4|18144|18131|18144.8|18131.8|18143.4|18130.4|0
1712092200000|2024-04-02 21:10:00|18144.1|18131.1|18144.9|18131.9|18145.1|18132.1|18143.8|18130.8|0
1712092500000|2024-04-02 21:15:00|18144.7|18131.7|18144.9|18131.9|18145.1|18132.1|18144|18131|0
1712092800000|2024-04-02 21:20:00|18145.4|18132.4|18144.9|18131.9|18146.1|18133.1|18144.6|18131.6|0
1712093100000|2024-04-02 21:25:00|18145.3|18132.3|18145.9|18132.9|18145.9|18132.9|18145.2|18132.2|0
1712093400000|2024-04-02 21:30:00|18146|18133|18146.8|18133.8|18146.8|18133.8|18146|18133|0
1712093700000|2024-04-02 21:35:00|18146.9|18133.9|18146.1|18133.1|18146.9|18133.9|18144.9|18131.9|0
1712094000000|2024-04-02 21:40:00|18145.9|18132.9|18145.7|18132.7|18146.3|18133.3|18145.3|18132.3|0
1712094300000|2024-04-02 21:45:00|18146|18133|18145.1|18132.1|18146|18133|18145.1|18132.1|0
1712094600000|2024-04-02 21:50:00|18144.9|18131.9|18143.6|18130.6|18144.9|18131.9|18143.5|18130.5|0
1712094900000|2024-04-02 21:55:00|18143|18130|18143.3|18130.3|18145|18132|18143|18130|0
1712095200000|2024-04-02 22:00:00|18139.1|18126.1|18133.9|18120.9|18142.4|18129.4|18133.9|18120.9|0
1712095500000|2024-04-02 22:05:00|18133.1|18120.1|18134.1|18121.1|18134.4|18121.4|18130.9|18117.9|0
1712095800000|2024-04-02 22:10:00|18134.4|18121.4|18131.9|18118.9|18134.5|18121.5|18129.5|18116.5|0
1712096100000|2024-04-02 22:15:00|18128.9|18115.9|18129.9|18116.9|18130.9|18117.9|18127.1|18114.1|0
1712096400000|2024-04-02 22:20:00|18130|18117|18131|18118|18134.2|18121.2|18129.7|18116.7|0
1712096700000|2024-04-02 22:25:00|18130.5|18117.5|18131.1|18118.1|18131.9|18118.9|18128.2|18115.2|0
1712097000000|2024-04-02 22:30:00|18131.2|18118.2|18132.6|18119.6|18133|18120|18128.2|18115.2|0
1712097300000|2024-04-02 22:35:00|18132.5|18119.5|18131.5|18118.5|18132.6|18119.6|18131.2|18118.2|0
1712097600000|2024-04-02 22:40:00|18131.4|18118.4|18128.9|18115.9|18134.4|18121.4|18128|18115|0
1712097900000|2024-04-02 22:45:00|18129|18116|18128.2|18115.2|18130.6|18117.6|18127.6|18114.6|0
1712098200000|2024-04-02 22:50:00|18128.4|18115.4|18124.7|18111.7|18129.4|18116.4|18123.6|18110.6|0
1712098500000|2024-04-02 22:55:00|18124.9|18111.9|18126.5|18113.5|18126.9|18113.9|18123.6|18110.6|0
1712098800000|2024-04-02 23:00:00|18126.4|18113.4|18125.1|18112.1|18127|18114|18123.1|18110.1|0
1712099100000|2024-04-02 23:05:00|18125.2|18112.2|18125.1|18112.1|18126.2|18113.2|18124.5|18111.5|0
1712099400000|2024-04-02 23:10:00|18125.2|18112.2|18127.1|18114.1|18128.1|18115.1|18125.2|18112.2|0
1712099700000|2024-04-02 23:15:00|18127.4|18114.4|18130.2|18117.2|18130.7|18117.7|18127.4|18114.4|0
1712100000000|2024-04-02 23:20:00|18130.4|18117.4|18130.4|18117.4|18130.9|18117.9|18128.9|18115.9|0
1712100300000|2024-04-02 23:25:00|18130|18117|18130.5|18117.5|18131.2|18118.2|18129.4|18116.4|0
1712100600000|2024-04-02 23:30:00|18130.7|18117.7|18131.1|18118.1|18131.7|18118.7|18129.5|18116.5|0
1712100900000|2024-04-02 23:35:00|18131.5|18118.5|18130.7|18117.7|18131.5|18118.5|18129.5|18116.5|0
1712101200000|2024-04-02 23:40:00|18130.9|18117.9|18130.1|18117.1|18131.4|18118.4|18127.4|18114.4|0
1712101500000|2024-04-02 23:45:00|18130.2|18117.2|18126.4|18113.4|18131.5|18118.5|18125.4|18112.4|0
1712101800000|2024-04-02 23:50:00|18126.2|18113.2|18126.4|18113.4|18126.5|18113.5|18123.7|18110.7|0
1712102100000|2024-04-02 23:55:00|18126.5|18113.5|18127|18114|18128.5|18115.5|18126.4|18113.4|0
1712102400000|2024-04-03 00:00:00|18126.6|18113.6|18121.5|18108.5|18127.2|18114.2|18121.5|18108.5|0
1712102700000|2024-04-03 00:05:00|18121.2|18108.2|18112.4|18099.4|18122|18109|18111.9|18098.9|0
1712103000000|2024-04-03 00:10:00|18110.5|18097.5|18107|18094|18112.6|18099.6|18107|18094|0
1712103300000|2024-04-03 00:15:00|18107.1|18094.1|18107.2|18094.2|18107.6|18094.6|18099.4|18086.4|0
1712103600000|2024-04-03 00:20:00|18107.1|18094.1|18114.4|18101.4|18114.5|18101.5|18105.1|18092.1|0
1712103900000|2024-04-03 00:25:00|18114.1|18101.1|18112.2|18099.2|18114.4|18101.4|18108.4|18095.4|0
1712104200000|2024-04-03 00:30:00|18112.5|18099.5|18113.4|18100.4|18113.7|18100.7|18110.2|18097.2|0
1712104500000|2024-04-03 00:35:00|18113.5|18100.5|18111.4|18098.4|18114.5|18101.5|18110.4|18097.4|0
1712104800000|2024-04-03 00:40:00|18111.5|18098.5|18105.5|18092.5|18114|18101|18105.2|18092.2|0
1712105100000|2024-04-03 00:45:00|18105.6|18092.6|18106.4|18093.4|18109.2|18096.2|18103.7|18090.7|0
1712105400000|2024-04-03 00:50:00|18106.5|18093.5|18113.6|18100.6|18113.9|18100.9|18104.7|18091.7|0
1712105700000|2024-04-03 00:55:00|18113.4|18100.4|18109.1|18096.1|18114|18101|18108.2|18095.2|0
1712106000000|2024-04-03 01:00:00|18109.2|18096.2|18104.2|18091.2|18109.4|18096.4|18103.1|18090.1|0
1712106300000|2024-04-03 01:05:00|18104.4|18091.4|18101|18088|18106|18093|18091|18078|0
1712106600000|2024-04-03 01:10:00|18101.1|18088.1|18099.1|18086.1|18103.2|18090.2|18095.7|18082.7|0
1712106900000|2024-04-03 01:15:00|18098.9|18085.9|18098.7|18085.7|18100.2|18087.2|18094.1|18081.1|0
1712107200000|2024-04-03 01:20:00|18098.9|18085.9|18102.4|18089.4|18104.2|18091.2|18098.9|18085.9|0
1712107500000|2024-04-03 01:25:00|18102.2|18089.2|18104|18091|18107.6|18094.6|18101.4|18088.4|0
1712107800000|2024-04-03 01:30:00|18104.2|18091.2|18100.6|18087.6|18106.1|18093.1|18100.1|18087.1|0
1712108100000|2024-04-03 01:35:00|18100.7|18087.7|18105.2|18092.2|18105.6|18092.6|18099.6|18086.6|0
1712108400000|2024-04-03 01:40:00|18105.6|18092.6|18102.5|18089.5|18106.4|18093.4|18100.4|18087.4|0
1712108700000|2024-04-03 01:45:00|18102.6|18089.6|18101|18088|18105.5|18092.5|18098.9|18085.9|0
1712109000000|2024-04-03 01:50:00|18102.5|18089.5|18104.4|18091.4|18105.1|18092.1|18101.1|18088.1|0
1712109300000|2024-04-03 01:55:00|18104.1|18091.1|18092|18079|18105.2|18092.2|18092|18079|0
1712109600000|2024-04-03 02:00:00|18092.4|18079.4|18097.1|18084.1|18100.1|18087.1|18092|18079|0
1712109900000|2024-04-03 02:05:00|18097.4|18084.4|18098.7|18085.7|18100.7|18087.7|18095.5|18082.5|0
1712110200000|2024-04-03 02:10:00|18099|18086|18095.9|18082.9|18099.1|18086.1|18095.6|18082.6|0
1712110500000|2024-04-03 02:15:00|18095.1|18082.1|18097.9|18084.9|18097.9|18084.9|18093.2|18080.2|0
1712110800000|2024-04-03 02:20:00|18098|18085|18101.4|18088.4|18101.4|18088.4|18096.1|18083.1|0
1712111100000|2024-04-03 02:25:00|18101.2|18088.2|18102.4|18089.4|18106.2|18093.2|18101.2|18088.2|0
1712111400000|2024-04-03 02:30:00|18102.7|18089.7|18106.3|18093.3|18106.6|18093.6|18101.7|18088.7|0
1712111700000|2024-04-03 02:35:00|18106.5|18093.5|18109|18096|18110|18097|18104.5|18091.5|0
1712112000000|2024-04-03 02:40:00|18108.6|18095.6|18106.2|18093.2|18109|18096|18105.7|18092.7|0
1712112300000|2024-04-03 02:45:00|18106.3|18093.3|18102.7|18089.7|18106.3|18093.3|18102.7|18089.7|0
1712112600000|2024-04-03 02:50:00|18102.8|18089.8|18098.5|18085.5|18104|18091|18096.5|18083.5|0
1712112900000|2024-04-03 02:55:00|18098.3|18085.3|18098|18085|18101.6|18088.6|18097.6|18084.6|0
1712113200000|2024-04-03 03:00:00|18097.8|18084.8|18104.5|18091.5|18104.8|18091.8|18097.7|18084.7|0
1712113500000|2024-04-03 03:05:00|18104.6|18091.6|18106.5|18093.5|18106.7|18093.7|18103.3|18090.3|0
1712113800000|2024-04-03 03:10:00|18106.2|18093.2|18107.7|18094.7|18107.7|18094.7|18105|18092|0
1712114100000|2024-04-03 03:15:00|18107.8|18094.8|18106.2|18093.2|18109.6|18096.6|18105.5|18092.5|0
1712114400000|2024-04-03 03:20:00|18106.3|18093.3|18105.6|18092.6|18107|18094|18105.5|18092.5|0
1712114700000|2024-04-03 03:25:00|18105.5|18092.5|18106.2|18093.2|18106.2|18093.2|18102.8|18089.8|0
1712115000000|2024-04-03 03:30:00|18106|18093|18106.3|18093.3|18109.1|18096.1|18105|18092|0
1712115300000|2024-04-03 03:35:00|18106.5|18093.5|18107.3|18094.3|18108.7|18095.7|18106.3|18093.3|0
1712115600000|2024-04-03 03:40:00|18107.5|18094.5|18112.7|18099.7|18112.8|18099.8|18107.5|18094.5|0
1712115900000|2024-04-03 03:45:00|18112.5|18099.5|18111.5|18098.5|18113|18100|18110.5|18097.5|0
1712116200000|2024-04-03 03:50:00|18111.6|18098.6|18112.5|18099.5|18113.1|18100.1|18110.5|18097.5|0
1712116500000|2024-04-03 03:55:00|18112.7|18099.7|18113.1|18100.1|18115.6|18102.6|18111.6|18098.6|0
1712116800000|2024-04-03 04:00:00|18111.6|18098.6|18114.1|18101.1|18114.1|18101.1|18110.2|18097.2|0
1712117100000|2024-04-03 04:05:00|18113.8|18100.8|18111.6|18098.6|18114.2|18101.2|18111|18098|0
1712117400000|2024-04-03 04:10:00|18111.7|18098.7|18109|18096|18112|18099|18108.7|18095.7|0
1712117700000|2024-04-03 04:15:00|18109.1|18096.1|18103|18090|18110|18097|18102|18089|0
1712118000000|2024-04-03 04:20:00|18102.7|18089.7|18097.8|18084.8|18102.8|18089.8|18097|18084|0
1712118300000|2024-04-03 04:25:00|18098.3|18085.3|18103.6|18090.6|18104.3|18091.3|18097.1|18084.1|0
1712118600000|2024-04-03 04:30:00|18103.8|18090.8|18105.3|18092.3|18105.3|18092.3|18098.8|18085.8|0
1712118900000|2024-04-03 04:35:00|18105.2|18092.2|18100|18087|18105.3|18092.3|18099.5|18086.5|0
1712119200000|2024-04-03 04:40:00|18100.3|18087.3|18100.3|18087.3|18101.3|18088.3|18099.7|18086.7|0
1712119500000|2024-04-03 04:45:00|18100.2|18087.2|18102.2|18089.2|18105|18092|18100.2|18087.2|0
1712119800000|2024-04-03 04:50:00|18102.3|18089.3|18104|18091|18104.2|18091.2|18100.2|18087.2|0
1712120100000|2024-04-03 04:55:00|18103.8|18090.8|18102.2|18089.2|18103.8|18090.8|18101|18088|0
1712120400000|2024-04-03 05:00:00|18102.3|18089.3|18103.7|18090.7|18104.7|18091.7|18099.3|18086.3|0
1712120700000|2024-04-03 05:05:00|18103.8|18090.8|18094.6|18081.6|18103.8|18090.8|18093.6|18080.6|0
1712121000000|2024-04-03 05:10:00|18094.5|18081.5|18096.6|18083.6|18099.7|18086.7|18092|18079|0
1712121300000|2024-04-03 05:15:00|18096.3|18083.3|18095.6|18082.6|18098.5|18085.5|18095|18082|0
1712121600000|2024-04-03 05:20:00|18096.2|18083.2|18100|18087|18100.1|18087.1|18096.1|18083.1|0
1712121900000|2024-04-03 05:25:00|18099.7|18086.7|18097.2|18084.2|18100.2|18087.2|18095|18082|0
1712122200000|2024-04-03 05:30:00|18097.3|18084.3|18095.6|18082.6|18099.1|18086.1|18095.2|18082.2|0
1712122500000|2024-04-03 05:35:00|18095.7|18082.7|18089|18076|18096.8|18083.8|18085.7|18072.7|0
1712122800000|2024-04-03 05:40:00|18089.1|18076.1|18088.3|18075.3|18092.2|18079.2|18087.5|18074.5|0
1712123100000|2024-04-03 05:45:00|18088.1|18075.1|18082.7|18069.7|18088.1|18075.1|18079.7|18066.7|0
1712123400000|2024-04-03 05:50:00|18082.8|18069.8|18077.5|18064.5|18084.1|18071.1|18076|18063|0
1712123700000|2024-04-03 05:55:00|18077.3|18064.3|18079.3|18066.3|18080.6|18067.6|18076.3|18063.3|0
1712124000000|2024-04-03 06:00:00|18078.7|18065.7|18079.3|18066.3|18081.2|18068.2|18066.8|18053.8|0
1712124300000|2024-04-03 06:05:00|18079|18066|18079.8|18066.8|18081.3|18068.3|18075|18062|0
1712124600000|2024-04-03 06:10:00|18079.7|18066.7|18089.5|18076.5|18089.5|18076.5|18079.1|18066.1|0
1712124900000|2024-04-03 06:15:00|18090|18077|18090.7|18077.7|18091.5|18078.5|18085.8|18072.8|0
1712125200000|2024-04-03 06:20:00|18090.5|18077.5|18086.1|18073.1|18091.8|18078.8|18086.1|18073.1|0
1712125500000|2024-04-03 06:25:00|18086|18073|18083.8|18070.8|18088.5|18075.5|18082.8|18069.8|0
1712125800000|2024-04-03 06:30:00|18084|18071|18083.3|18070.3|18086|18073|18078.6|18065.6|0
1712126100000|2024-04-03 06:35:00|18081.1|18068.1|18083.1|18070.1|18089.5|18076.5|18079|18066|0
1712126400000|2024-04-03 06:40:00|18082.8|18069.8|18088|18075|18088.2|18075.2|18082.7|18069.7|0
1712126700000|2024-04-03 06:45:00|18087.6|18074.6|18091.1|18078.1|18092.1|18079.1|18085.7|18072.7|0
1712127000000|2024-04-03 06:50:00|18090.8|18077.8|18088.3|18075.3|18091.1|18078.1|18086.5|18073.5|0
1712127300000|2024-04-03 06:55:00|18088.5|18075.5|18085.2|18072.2|18090.1|18077.1|18084.5|18071.5|0
1712127600000|2024-04-03 07:00:00|18085.7|18072.7|18091.5|18078.5|18098.5|18085.5|18084.1|18071.1|0
1712127900000|2024-04-03 07:05:00|18090.5|18077.5|18079.3|18066.3|18090.5|18077.5|18067.2|18054.2|0
1712128200000|2024-04-03 07:10:00|18079.6|18066.6|18090.3|18077.3|18090.3|18077.3|18075.6|18062.6|0
1712128500000|2024-04-03 07:15:00|18091|18078|18082.7|18069.7|18091.2|18078.2|18082.6|18069.6|0
1712128800000|2024-04-03 07:20:00|18082.6|18069.6|18086.3|18073.3|18090.7|18077.7|18077.7|18064.7|0
1712129100000|2024-04-03 07:25:00|18086.6|18073.6|18082.7|18069.7|18089.8|18076.8|18080.7|18067.7|0
1712129400000|2024-04-03 07:30:00|18081.6|18068.6|18083.2|18070.2|18083.6|18070.6|18074.5|18061.5|0
1712129700000|2024-04-03 07:35:00|18084.3|18071.3|18090|18077|18095.2|18082.2|18079.2|18066.2|0
1712130000000|2024-04-03 07:40:00|18090.3|18077.3|18100.6|18087.6|18102.3|18089.3|18090.2|18077.2|0
1712130300000|2024-04-03 07:45:00|18100.3|18087.3|18082.1|18069.1|18101.3|18088.3|18081.3|18068.3|0
1712130600000|2024-04-03 07:50:00|18081.3|18068.3|18072|18059|18086.8|18073.8|18072|18059|0
1712130900000|2024-04-03 07:55:00|18072.8|18059.8|18075.6|18062.6|18082.7|18069.7|18072.8|18059.8|0
1712131200000|2024-04-03 08:00:00|18075.7|18062.7|18087.1|18074.1|18092|18079|18073.7|18060.7|0
1712131500000|2024-04-03 08:05:00|18086.6|18073.6|18087.7|18074.7|18091.2|18078.2|18075.6|18062.6|0
1712131800000|2024-04-03 08:10:00|18086.7|18073.7|18086.8|18073.8|18087|18074|18077.5|18064.5|0
1712132100000|2024-04-03 08:15:00|18086.3|18073.3|18087.1|18074.1|18090.7|18077.7|18078.6|18065.6|0
1712132400000|2024-04-03 08:20:00|18087|18074|18086.7|18073.7|18092.2|18079.2|18082.5|18069.5|0
1712132700000|2024-04-03 08:25:00|18087.6|18074.6|18085.5|18072.5|18090.5|18077.5|18084.3|18071.3|0
1712133000000|2024-04-03 08:30:00|18085.6|18072.6|18090.5|18077.5|18097.7|18084.7|18085.3|18072.3|0
1712133300000|2024-04-03 08:35:00|18090.3|18077.3|18092.1|18079.1|18094.7|18081.7|18086.1|18073.1|0
1712133600000|2024-04-03 08:40:00|18092.2|18079.2|18093|18080|18094|18081|18087|18074|0
1712133900000|2024-04-03 08:45:00|18093.1|18080.1|18106.8|18093.8|18108|18095|18091.8|18078.8|0
1712134200000|2024-04-03 08:50:00|18107.3|18094.3|18101.2|18088.2|18107.5|18094.5|18101.2|18088.2|0
1712134500000|2024-04-03 08:55:00|18101.6|18088.6|18092|18079|18102|18089|18092|18079|0
1712134800000|2024-04-03 09:00:00|18092.1|18079.1|18088|18075|18094.5|18081.5|18085.5|18072.5|0
1712135100000|2024-04-03 09:05:00|18088.3|18075.3|18092.5|18079.5|18093.3|18080.3|18088.3|18075.3|0
1712135400000|2024-04-03 09:10:00|18092.7|18079.7|18097.7|18084.7|18100.6|18087.6|18091.1|18078.1|0
1712135700000|2024-04-03 09:15:00|18097.6|18084.6|18096.5|18083.5|18099|18086|18093.1|18080.1|0
1712136000000|2024-04-03 09:20:00|18096.6|18083.6|18086.6|18073.6|18097.5|18084.5|18086.3|18073.3|0
1712136300000|2024-04-03 09:25:00|18086.5|18073.5|18075.6|18062.6|18086.6|18073.6|18075.6|18062.6|0
1712136600000|2024-04-03 09:30:00|18077.7|18064.7|18086.7|18073.7|18088|18075|18077.1|18064.1|0
1712136900000|2024-04-03 09:35:00|18086.8|18073.8|18086.6|18073.6|18091.5|18078.5|18084|18071|0
1712137200000|2024-04-03 09:40:00|18086.7|18073.7|18089.3|18076.3|18090.7|18077.7|18086.3|18073.3|0
1712137500000|2024-04-03 09:45:00|18089.2|18076.2|18081.1|18068.1|18089.6|18076.6|18080.1|18067.1|0
1712137800000|2024-04-03 09:50:00|18082.3|18069.3|18074|18061|18083.1|18070.1|18074|18061|0
1712138100000|2024-04-03 09:55:00|18073.7|18060.7|18070.3|18057.3|18075.3|18062.3|18069.2|18056.2|0
1712138400000|2024-04-03 10:00:00|18069.8|18056.8|18073|18060|18074.8|18061.8|18067|18054|0
1712138700000|2024-04-03 10:05:00|18073.1|18060.1|18077.7|18064.7|18080.2|18067.2|18070.7|18057.7|0
1712139000000|2024-04-03 10:10:00|18077.8|18064.8|18076|18063|18080|18067|18071.1|18058.1|0
1712139300000|2024-04-03 10:15:00|18076.2|18063.2|18080|18067|18080.6|18067.6|18074.5|18061.5|0
1712139600000|2024-04-03 10:20:00|18079.8|18066.8|18076.6|18063.6|18082.5|18069.5|18075|18062|0
1712139900000|2024-04-03 10:25:00|18075.8|18062.8|18069.1|18056.1|18076.1|18063.1|18068.2|18055.2|0
1712140200000|2024-04-03 10:30:00|18069.2|18056.2|18064.8|18051.8|18075.2|18062.2|18060.8|18047.8|0
1712140500000|2024-04-03 10:35:00|18065.7|18052.7|18058.3|18045.3|18068.5|18055.5|18057.1|18044.1|0
1712140800000|2024-04-03 10:40:00|18057.7|18044.7|18067.8|18054.8|18068|18055|18056.7|18043.7|0
1712141100000|2024-04-03 10:45:00|18067.3|18054.3|18072.8|18059.8|18073.6|18060.6|18064.8|18051.8|0
1712141400000|2024-04-03 10:50:00|18072.6|18059.6|18074.3|18061.3|18074.7|18061.7|18068.2|18055.2|0
1712141700000|2024-04-03 10:55:00|18074.5|18061.5|18072.8|18059.8|18075.1|18062.1|18067.5|18054.5|0
1712142000000|2024-04-03 11:00:00|18072.5|18059.5|18090.6|18077.6|18091|18078|18072.5|18059.5|0
1712142300000|2024-04-03 11:05:00|18090.8|18077.8|18079.2|18066.2|18093.8|18080.8|18078.5|18065.5|0
1712142600000|2024-04-03 11:10:00|18079.5|18066.5|18090.6|18077.6|18091|18078|18079.1|18066.1|0
1712142900000|2024-04-03 11:15:00|18091|18078|18092.6|18079.6|18101|18088|18091|18078|0
1712143200000|2024-04-03 11:20:00|18092.5|18079.5|18098.1|18085.1|18102.8|18089.8|18089.8|18076.8|0
1712143500000|2024-04-03 11:25:00|18098|18085|18100.8|18087.8|18102|18089|18093|18080|0
1712143800000|2024-04-03 11:30:00|18100.3|18087.3|18107|18094|18113.8|18100.8|18100|18087|0
1712144100000|2024-04-03 11:35:00|18107.2|18094.2|18101.1|18088.1|18109|18096|18101.1|18088.1|0
1712144400000|2024-04-03 11:40:00|18101|18088|18092.1|18079.1|18103.5|18090.5|18092|18079|0
1712144700000|2024-04-03 11:45:00|18092.3|18079.3|18089.1|18076.1|18096.8|18083.8|18087|18074|0
1712145000000|2024-04-03 11:50:00|18089.3|18076.3|18107.6|18094.6|18112.1|18099.1|18088|18075|0
1712145300000|2024-04-03 11:55:00|18108.1|18095.1|18108.1|18095.1|18112.5|18099.5|18104|18091|0
1712145600000|2024-04-03 12:00:00|18107.6|18094.6|18118|18105|18120.1|18107.1|18103.5|18090.5|0
1712145900000|2024-04-03 12:05:00|18118.5|18105.5|18122.5|18109.5|18123.3|18110.3|18115.3|18102.3|0
1712146200000|2024-04-03 12:10:00|18123.2|18110.2|18112|18099|18123.2|18110.2|18110.7|18097.7|0
1712146500000|2024-04-03 12:15:00|18113|18100|18107.1|18094.1|18113|18100|18099.3|18086.3|0
1712146800000|2024-04-03 12:20:00|18106.5|18093.5|18091.5|18078.5|18109.7|18096.7|18090.6|18077.6|0
1712147100000|2024-04-03 12:25:00|18090.8|18077.8|18068.6|18055.6|18094.7|18081.7|18064.2|18051.2|0
1712147400000|2024-04-03 12:30:00|18065|18052|18074.2|18061.2|18077|18064|18062|18049|0
1712147700000|2024-04-03 12:35:00|18074|18061|18081.8|18068.8|18082.6|18069.6|18069.3|18056.3|0
1712148000000|2024-04-03 12:40:00|18081.7|18068.7|18079.2|18066.2|18083|18070|18071.8|18058.8|0
1712148300000|2024-04-03 12:45:00|18078.8|18065.8|18064.6|18051.6|18078.8|18065.8|18063.8|18050.8|0
1712148600000|2024-04-03 12:50:00|18064.5|18051.5|18074.1|18061.1|18075|18062|18054|18041|0
1712148900000|2024-04-03 12:55:00|18074.3|18061.3|18071.6|18058.6|18078.7|18065.7|18064.6|18051.6|0
1712149200000|2024-04-03 13:00:00|18070.8|18057.8|18078|18065|18080.8|18067.8|18069.2|18056.2|0
1712149500000|2024-04-03 13:05:00|18077.8|18064.8|18076.5|18063.5|18085.6|18072.6|18072.7|18059.7|0
1712149800000|2024-04-03 13:10:00|18075.8|18062.8|18061.8|18048.8|18075.8|18062.8|18058|18045|0
1712150100000|2024-04-03 13:15:00|18061.2|18048.2|18056.8|18043.8|18065.5|18052.5|18050.7|18037.7|0
1712150400000|2024-04-03 13:20:00|18057|18044|18044.6|18031.6|18060|18047|18040.2|18027.2|0
1712150700000|2024-04-03 13:25:00|18044.3|18031.3|18043.7|18030.7|18046|18033|18036.2|18023.2|0
1712151000000|2024-04-03 13:30:00|18044|18031|18070.8|18057.8|18076.7|18063.7|18044|18031|0
1712151300000|2024-04-03 13:35:00|18073|18060|18075.2|18062.2|18086.2|18073.2|18067.7|18054.7|0
1712151600000|2024-04-03 13:40:00|18075.5|18062.5|18059.3|18046.3|18081.2|18068.2|18057.7|18044.7|0
1712151900000|2024-04-03 13:45:00|18058.5|18045.5|18069.2|18056.2|18082|18069|18057.6|18044.6|0
1712152200000|2024-04-03 13:50:00|18070.4|18057.4|18084.2|18071.2|18084.4|18071.4|18068.2|18055.2|0
1712152500000|2024-04-03 13:55:00|18084.8|18071.8|18071.9|18058.9|18086.7|18073.7|18062.4|18049.4|0
1712152800000|2024-04-03 14:00:00|18091.2|18078.2|18156.9|18143.9|18156.9|18143.9|18091.2|18078.2|0
1712153100000|2024-04-03 14:05:00|18157.9|18144.9|18136.8|18123.8|18172.7|18159.7|18134.6|18121.6|0
1712153400000|2024-04-03 14:10:00|18134.9|18121.9|18174.2|18161.2|18174.7|18161.7|18134.4|18121.4|0
1712153700000|2024-04-03 14:15:00|18176.9|18163.9|18193.6|18180.6|18194.4|18181.4|18175.3|18162.3|0
1712154000000|2024-04-03 14:20:00|18193.9|18180.9|18200.7|18187.7|18208.1|18195.1|18186.2|18173.2|0
1712154300000|2024-04-03 14:25:00|18201.6|18188.6|18210.6|18197.6|18219.9|18206.9|18198.1|18185.1|0
1712154600000|2024-04-03 14:30:00|18212.4|18199.4|18217.3|18204.3|18227|18214|18208.9|18195.9|0
1712154900000|2024-04-03 14:35:00|18216.9|18203.9|18209.8|18196.8|18223.8|18210.8|18206.1|18193.1|0
1712155200000|2024-04-03 14:40:00|18209.2|18196.2|18216.7|18203.7|18218.3|18205.3|18202.5|18189.5|0
1712155500000|2024-04-03 14:45:00|18217|18204|18210.2|18197.2|18218.7|18205.7|18208.2|18195.2|0
1712155800000|2024-04-03 14:50:00|18210.6|18197.6|18215.1|18202.1|18219.2|18206.2|18210.6|18197.6|0
1712156100000|2024-04-03 14:55:00|18215.5|18202.5|18229.2|18216.2|18233.7|18220.7|18215.3|18202.3|0
1712156400000|2024-04-03 15:00:00|18232.2|18219.2|18231.6|18218.6|18238.3|18225.3|18226.5|18213.5|0
1712156700000|2024-04-03 15:05:00|18232.1|18219.1|18234.2|18221.2|18238.2|18225.2|18230.7|18217.7|0
1712157000000|2024-04-03 15:10:00|18235.2|18222.2|18245.2|18232.2|18246.8|18233.8|18232.5|18219.5|0
1712157300000|2024-04-03 15:15:00|18245.7|18232.7|18236.2|18223.2|18248.6|18235.6|18232.5|18219.5|0
1712157600000|2024-04-03 15:20:00|18236|18223|18243.1|18230.1|18243.1|18230.1|18233.7|18220.7|0
1712157900000|2024-04-03 15:25:00|18242.2|18229.2|18242.7|18229.7|18250|18237|18240.2|18227.2|0
1712158200000|2024-04-03 15:30:00|18244.5|18231.5|18238.8|18225.8|18251.3|18238.3|18238.3|18225.3|0
1712158500000|2024-04-03 15:35:00|18239.8|18226.8|18238|18225|18247|18234|18235.8|18222.8|0
1712158800000|2024-04-03 15:40:00|18238.3|18225.3|18241.1|18228.1|18248.8|18235.8|18236.8|18223.8|0
1712159100000|2024-04-03 15:45:00|18240.7|18227.7|18233.1|18220.1|18241.2|18228.2|18228.5|18215.5|0
1712159400000|2024-04-03 15:50:00|18232.5|18219.5|18208.5|18195.5|18232.6|18219.6|18206.7|18193.7|0
1712159700000|2024-04-03 15:55:00|18207.3|18194.3|18204.6|18191.6|18209|18196|18199.2|18186.2|0
1712160000000|2024-04-03 16:00:00|18205.1|18192.1|18187.2|18174.2|18205.1|18192.1|18183.8|18170.8|0
1712160300000|2024-04-03 16:05:00|18187.1|18174.1|18193|18180|18194.3|18181.3|18183.7|18170.7|0
1712160600000|2024-04-03 16:10:00|18191|18178|18198|18185|18199.2|18186.2|18178.5|18165.5|0
1712160900000|2024-04-03 16:15:00|18198.7|18185.7|18215.2|18202.2|18215.8|18202.8|18189.3|18176.3|0
1712161200000|2024-04-03 16:20:00|18215.3|18202.3|18220.6|18207.6|18224.7|18211.7|18209.6|18196.6|0
1712161500000|2024-04-03 16:25:00|18220.7|18207.7|18225.1|18212.1|18225.4|18212.4|18212.9|18199.9|0
1712161800000|2024-04-03 16:30:00|18224.4|18211.4|18229.1|18216.1|18236.9|18223.9|18222.2|18209.2|0
1712162100000|2024-04-03 16:35:00|18228.1|18215.1|18176.1|18163.1|18231.7|18218.7|18169.9|18156.9|0
1712162400000|2024-04-03 16:40:00|18176.3|18163.3|18216.1|18203.1|18221.6|18208.6|18176.3|18163.3|0
1712162700000|2024-04-03 16:45:00|18216.2|18203.2|18216.6|18203.6|18222.6|18209.6|18211.8|18198.8|0
1712163000000|2024-04-03 16:50:00|18214.9|18201.9|18225.1|18212.1|18232.3|18219.3|18213.6|18200.6|0
1712163300000|2024-04-03 16:55:00|18224.6|18211.6|18211.7|18198.7|18227.8|18214.8|18211.7|18198.7|0
1712163600000|2024-04-03 17:00:00|18214.3|18201.3|18214.1|18201.1|18224.9|18211.9|18208.3|18195.3|0
1712163900000|2024-04-03 17:05:00|18213.8|18200.8|18213.3|18200.3|18218.6|18205.6|18210.8|18197.8|0
1712164200000|2024-04-03 17:10:00|18213.8|18200.8|18215.8|18202.8|18220.8|18207.8|18213.8|18200.8|0
1712164500000|2024-04-03 17:15:00|18216.2|18203.2|18217.1|18204.1|18218.2|18205.2|18208.1|18195.1|0
1712164800000|2024-04-03 17:20:00|18216.4|18203.4|18217.6|18204.6|18224.2|18211.2|18210.9|18197.9|0
1712165100000|2024-04-03 17:25:00|18218.3|18205.3|18223.1|18210.1|18225.2|18212.2|18218.3|18205.3|0
1712165400000|2024-04-03 17:30:00|18225.1|18212.1|18219.4|18206.4|18225.9|18212.9|18214.3|18201.3|0
1712165700000|2024-04-03 17:35:00|18219.3|18206.3|18208.7|18195.7|18220.8|18207.8|18208.2|18195.2|0
1712166000000|2024-04-03 17:40:00|18209.1|18196.1|18216.6|18203.6|18220.8|18207.8|18209.1|18196.1|0
1712166300000|2024-04-03 17:45:00|18216.1|18203.1|18223.2|18210.2|18225.8|18212.8|18214.1|18201.1|0
1712166600000|2024-04-03 17:50:00|18223.1|18210.1|18222.6|18209.6|18231.8|18218.8|18221.6|18208.6|0
1712166900000|2024-04-03 17:55:00|18221.3|18208.3|18217.3|18204.3|18223.6|18210.6|18214.2|18201.2|0
1712167200000|2024-04-03 18:00:00|18217.4|18204.4|18217.6|18204.6|18218.9|18205.9|18212.2|18199.2|0
1712167500000|2024-04-03 18:05:00|18218.1|18205.1|18227.7|18214.7|18231.2|18218.2|18214.8|18201.8|0
1712167800000|2024-04-03 18:10:00|18227.6|18214.6|18219.1|18206.1|18231.9|18218.9|18218.8|18205.8|0
1712168100000|2024-04-03 18:15:00|18219.6|18206.6|18217.6|18204.6|18222.4|18209.4|18206.8|18193.8|0
1712168400000|2024-04-03 18:20:00|18217.3|18204.3|18219.6|18206.6|18222.6|18209.6|18214.8|18201.8|0
1712168700000|2024-04-03 18:25:00|18218.9|18205.9|18209.3|18196.3|18219.4|18206.4|18208.6|18195.6|0
1712169000000|2024-04-03 18:30:00|18207.9|18194.9|18211.6|18198.6|18212.7|18199.7|18199.7|18186.7|0
1712169300000|2024-04-03 18:35:00|18212.6|18199.6|18220.2|18207.2|18224.1|18211.1|18212.2|18199.2|0
1712169600000|2024-04-03 18:40:00|18220.1|18207.1|18217.1|18204.1|18226.4|18213.4|18212.8|18199.8|0
1712169900000|2024-04-03 18:45:00|18217.3|18204.3|18204.9|18191.9|18217.8|18204.8|18204.7|18191.7|0
1712170200000|2024-04-03 18:50:00|18205.1|18192.1|18204.3|18191.3|18209.3|18196.3|18195.3|18182.3|0
1712170500000|2024-04-03 18:55:00|18203.8|18190.8|18197.5|18184.5|18209.7|18196.7|18191.6|18178.6|0
1712170800000|2024-04-03 19:00:00|18197.1|18184.1|18190.5|18177.5|18197.3|18184.3|18186.3|18173.3|0
1712171100000|2024-04-03 19:05:00|18189.5|18176.5|18193.6|18180.6|18196.6|18183.6|18188|18175|0
1712171400000|2024-04-03 19:10:00|18193.9|18180.9|18141.8|18128.8|18195.8|18182.8|18136.9|18123.9|0
1712171700000|2024-04-03 19:15:00|18143|18130|18145.3|18132.3|18157.1|18144.1|18104.1|18091.1|0
1712172000000|2024-04-03 19:20:00|18145.4|18132.4|18128.4|18115.4|18152.8|18139.8|18126|18113|0
1712172300000|2024-04-03 19:25:00|18128.5|18115.5|18132.8|18119.8|18139.6|18126.6|18119.9|18106.9|0
1712172600000|2024-04-03 19:30:00|18132.5|18119.5|18140.8|18127.8|18141.5|18128.5|18116|18103|0
1712172900000|2024-04-03 19:35:00|18140.9|18127.9|18160.1|18147.1|18165|18152|18140.9|18127.9|0
1712173200000|2024-04-03 19:40:00|18159.6|18146.6|18158.9|18145.9|18163.9|18150.9|18152.8|18139.8|0
1712173500000|2024-04-03 19:45:00|18159.6|18146.6|18172.1|18159.1|18173.3|18160.3|18159.6|18146.6|0
1712173800000|2024-04-03 19:50:00|18167.8|18154.8|18167.6|18154.6|18177|18164|18161.5|18148.5|0
1712174100000|2024-04-03 19:55:00|18161.1|18148.1|18168.9|18155.9|18177|18164|18154.6|18141.6|0
1712174400000|2024-04-03 20:00:00|18170.4|18157.4|18191.8|18178.8|18198.5|18185.5|18170.4|18157.4|0
1712174700000|2024-04-03 20:05:00|18192|18179|18186.8|18173.8|18194.8|18181.8|18185.8|18172.8|0
1712175000000|2024-04-03 20:10:00|18186.5|18173.5|18190.8|18177.8|18194.3|18181.3|18185.8|18172.8|0
1712175300000|2024-04-03 20:15:00|18192.9|18179.9|18188.6|18175.6|18194|18181|18188.5|18175.5|0
1712175600000|2024-04-03 20:20:00|18188|18175|18187|18174|18189.3|18176.3|18185.4|18172.4|0
1712175900000|2024-04-03 20:25:00|18187.1|18174.1|18190.5|18177.5|18191.3|18178.3|18186.8|18173.8|0
1712176200000|2024-04-03 20:30:00|18190.4|18177.4|18186.8|18173.8|18191.4|18178.4|18186.4|18173.4|0
1712176500000|2024-04-03 20:35:00|18186.6|18173.6|18190.8|18177.8|18191.1|18178.1|18186.5|18173.5|0
1712176800000|2024-04-03 20:40:00|18191|18178|18191.1|18178.1|18192.9|18179.9|18190|18177|0
1712177100000|2024-04-03 20:45:00|18191|18178|18191.9|18178.9|18192.9|18179.9|18190.1|18177.1|0
1712177400000|2024-04-03 20:50:00|18192.4|18179.4|18190.3|18177.3|18193|18180|18190.3|18177.3|0
1712177700000|2024-04-03 20:55:00|18190.1|18177.1|18186.9|18173.9|18192.1|18179.1|18186.8|18173.8|0
1712178000000|2024-04-03 21:00:00|18187|18174|18186.2|18173.2|18187.5|18174.5|18185.7|18172.7|0
1712178300000|2024-04-03 21:05:00|18186.3|18173.3|18187.3|18174.3|18188|18175|18186.1|18173.1|0
1712178600000|2024-04-03 21:10:00|18187.2|18174.2|18184.2|18171.2|18187.2|18174.2|18184.1|18171.1|0
1712178900000|2024-04-03 21:15:00|18184.3|18171.3|18185|18172|18185|18172|18184.3|18171.3|0
1712179200000|2024-04-03 21:20:00|18185.1|18172.1|18184.9|18171.9|18185.4|18172.4|18184.9|18171.9|0
1712179500000|2024-04-03 21:25:00|18184.3|18171.3|18184.8|18171.8|18184.8|18171.8|18184.2|18171.2|0
1712179800000|2024-04-03 21:30:00|18184.7|18171.7|18185.3|18172.3|18185.4|18172.4|18184.4|18171.4|0
1712180100000|2024-04-03 21:35:00|18185.2|18172.2|18186.2|18173.2|18186.2|18173.2|18185.1|18172.1|0
1712180400000|2024-04-03 21:40:00|18186.1|18173.1|18186.1|18173.1|18186.3|18173.3|18186|18173|0
1712180700000|2024-04-03 21:45:00|18186|18173|18186.6|18173.6|18186.6|18173.6|18186|18173|0
1712181000000|2024-04-03 21:50:00|18186.4|18173.4|18186.3|18173.3|18187.9|18174.9|18186.2|18173.2|0
1712181300000|2024-04-03 21:55:00|18186.4|18173.4|18190.6|18177.6|18191|18178|18185.6|18172.6|0
1712181600000|2024-04-03 22:00:00|18192.3|18179.3|18181.3|18168.3|18192.3|18179.3|18180|18167|0
1712181900000|2024-04-03 22:05:00|18181.5|18168.5|18184.1|18171.1|18185.4|18172.4|18181.3|18168.3|0
1712182200000|2024-04-03 22:10:00|18184|18171|18184.1|18171.1|18184.9|18171.9|18183.9|18170.9|0
1712182500000|2024-04-03 22:15:00|18184.3|18171.3|18182.9|18169.9|18184.8|18171.8|18181.4|18168.4|0
1712182800000|2024-04-03 22:20:00|18182.8|18169.8|18184.9|18171.9|18186|18173|18182.6|18169.6|0
1712183100000|2024-04-03 22:25:00|18185|18172|18187.9|18174.9|18187.9|18174.9|18184.5|18171.5|0
1712183400000|2024-04-03 22:30:00|18188|18175|18187.1|18174.1|18188|18175|18182.3|18169.3|0
1712183700000|2024-04-03 22:35:00|18186.8|18173.8|18189|18176|18191|18178|18186.1|18173.1|0
1712184000000|2024-04-03 22:40:00|18188.9|18175.9|18187.5|18174.5|18189.8|18176.8|18187.1|18174.1|0
1712184300000|2024-04-03 22:45:00|18187.1|18174.1|18188.6|18175.6|18189.5|18176.5|18186.6|18173.6|0
1712184600000|2024-04-03 22:50:00|18188.5|18175.5|18188.3|18175.3|18189.3|18176.3|18187.1|18174.1|0
1712184900000|2024-04-03 22:55:00|18188.1|18175.1|18190.1|18177.1|18190.8|18177.8|18187.6|18174.6|0
1712185200000|2024-04-03 23:00:00|18189.8|18176.8|18191.1|18178.1|18192.9|18179.9|18189.8|18176.8|0
1712185500000|2024-04-03 23:05:00|18191.5|18178.5|18195.5|18182.5|18196|18183|18190.8|18177.8|0
1712185800000|2024-04-03 23:10:00|18195.6|18182.6|18199.4|18186.4|18200.1|18187.1|18195.5|18182.5|0
1712186100000|2024-04-03 23:15:00|18199.5|18186.5|18201.1|18188.1|18202.1|18189.1|18199.4|18186.4|0
1712186400000|2024-04-03 23:20:00|18201|18188|18205.4|18192.4|18205.5|18192.5|18200.5|18187.5|0
1712186700000|2024-04-03 23:25:00|18205.5|18192.5|18218.8|18205.8|18219|18206|18205.3|18192.3|0
1712187000000|2024-04-03 23:30:00|18218.4|18205.4|18248.1|18235.1|18285.6|18272.6|18218.4|18205.4|0
1712187300000|2024-04-03 23:35:00|18247.8|18234.8|18241.6|18228.6|18247.9|18234.9|18237.5|18224.5|0
1712187600000|2024-04-03 23:40:00|18241.8|18228.8|18247|18234|18247.8|18234.8|18241.4|18228.4|0
1712187900000|2024-04-03 23:45:00|18247.1|18234.1|18242.8|18229.8|18247.1|18234.1|18238.4|18225.4|0
1712188200000|2024-04-03 23:50:00|18242.9|18229.9|18242.5|18229.5|18248.4|18235.4|18240.8|18227.8|0
1712188500000|2024-04-03 23:55:00|18241.9|18228.9|18247.5|18234.5|18248|18235|18240.9|18227.9|0
1712188800000|2024-04-04 00:00:00|18249.3|18236.3|18235.4|18222.4|18249.8|18236.8|18232.3|18219.3|0
1712189100000|2024-04-04 00:05:00|18234.4|18221.4|18234.1|18221.1|18239.6|18226.6|18232.3|18219.3|0
1712189400000|2024-04-04 00:10:00|18234.8|18221.8|18234.6|18221.6|18239.5|18226.5|18233.3|18220.3|0
1712189700000|2024-04-04 00:15:00|18234.9|18221.9|18238.6|18225.6|18240.4|18227.4|18234.9|18221.9|0
1712190000000|2024-04-04 00:20:00|18238.8|18225.8|18241.3|18228.3|18242.8|18229.8|18237.6|18224.6|0
1712190300000|2024-04-04 00:25:00|18241.5|18228.5|18245.8|18232.8|18247.8|18234.8|18239.6|18226.6|0
1712190600000|2024-04-04 00:30:00|18245.9|18232.9|18239.4|18226.4|18248.4|18235.4|18238.4|18225.4|0
1712190900000|2024-04-04 00:35:00|18239.5|18226.5|18246.8|18233.8|18249.8|18236.8|18238.4|18225.4|0
1712191200000|2024-04-04 00:40:00|18246.9|18233.9|18243.3|18230.3|18248.3|18235.3|18243|18230|0
1712191500000|2024-04-04 00:45:00|18243.1|18230.1|18247.5|18234.5|18247.8|18234.8|18240.6|18227.6|0
1712191800000|2024-04-04 00:50:00|18247.8|18234.8|18244|18231|18248.6|18235.6|18242.8|18229.8|0
1712192100000|2024-04-04 00:55:00|18244.1|18231.1|18244.4|18231.4|18246.8|18233.8|18243.1|18230.1|0
1712192400000|2024-04-04 01:00:00|18244.6|18231.6|18242.9|18229.9|18247.8|18234.8|18241.8|18228.8|0
1712192700000|2024-04-04 01:05:00|18243.3|18230.3|18241.3|18228.3|18246.3|18233.3|18240.3|18227.3|0
1712193000000|2024-04-04 01:10:00|18241.1|18228.1|18244.8|18231.8|18245.5|18232.5|18238.5|18225.5|0
1712193300000|2024-04-04 01:15:00|18244.6|18231.6|18246.8|18233.8|18247.6|18234.6|18244.5|18231.5|0
1712193600000|2024-04-04 01:20:00|18246.6|18233.6|18250|18237|18250.6|18237.6|18245.9|18232.9|0
1712193900000|2024-04-04 01:25:00|18250.3|18237.3|18247.8|18234.8|18251.5|18238.5|18246.4|18233.4|0
1712194200000|2024-04-04 01:30:00|18247.6|18234.6|18249.6|18236.6|18251.5|18238.5|18247.6|18234.6|0
1712194500000|2024-04-04 01:35:00|18249.8|18236.8|18249|18236|18251.4|18238.4|18248.9|18235.9|0
1712194800000|2024-04-04 01:40:00|18249.1|18236.1|18244.1|18231.1|18251|18238|18243.5|18230.5|0
1712195100000|2024-04-04 01:45:00|18244.3|18231.3|18247.6|18234.6|18251.8|18238.8|18244.3|18231.3|0
1712195400000|2024-04-04 01:50:00|18247.5|18234.5|18250.3|18237.3|18250.4|18237.4|18246.9|18233.9|0
1712195700000|2024-04-04 01:55:00|18250.1|18237.1|18247.8|18234.8|18250.3|18237.3|18247.4|18234.4|0
1712196000000|2024-04-04 02:00:00|18248.3|18235.3|18252.4|18239.4|18252.8|18239.8|18246.5|18233.5|0
1712196300000|2024-04-04 02:05:00|18252.5|18239.5|18250.1|18237.1|18252.6|18239.6|18248.5|18235.5|0
1712196600000|2024-04-04 02:10:00|18250|18237|18252.8|18239.8|18255.5|18242.5|18250|18237|0
1712196900000|2024-04-04 02:15:00|18252.9|18239.9|18248.5|18235.5|18253.4|18240.4|18247.3|18234.3|0
1712197200000|2024-04-04 02:20:00|18248.4|18235.4|18249.9|18236.9|18251.8|18238.8|18247.8|18234.8|0
1712197500000|2024-04-04 02:25:00|18249.8|18236.8|18252.5|18239.5|18253.5|18240.5|18248|18235|0
1712197800000|2024-04-04 02:30:00|18252.4|18239.4|18255.3|18242.3|18256.5|18243.5|18251.6|18238.6|0
1712198100000|2024-04-04 02:35:00|18254.8|18241.8|18256.3|18243.3|18257|18244|18254.5|18241.5|0
1712198400000|2024-04-04 02:40:00|18256.1|18243.1|18256.5|18243.5|18256.8|18243.8|18254.9|18241.9|0
1712198700000|2024-04-04 02:45:00|18256.6|18243.6|18257.6|18244.6|18257.6|18244.6|18255|18242|0
1712199000000|2024-04-04 02:50:00|18257.5|18244.5|18255|18242|18257.5|18244.5|18254|18241|0
1712199300000|2024-04-04 02:55:00|18254.9|18241.9|18252.8|18239.8|18255.1|18242.1|18251.9|18238.9|0
1712199600000|2024-04-04 03:00:00|18252.9|18239.9|18255.3|18242.3|18255.4|18242.4|18252.5|18239.5|0
1712199900000|2024-04-04 03:05:00|18255.1|18242.1|18254.8|18241.8|18255.6|18242.6|18253|18240|0
1712200200000|2024-04-04 03:10:00|18254.6|18241.6|18258.3|18245.3|18259.1|18246.1|18254|18241|0
1712200500000|2024-04-04 03:15:00|18258.4|18245.4|18259.5|18246.5|18260.4|18247.4|18257.3|18244.3|0
1712200800000|2024-04-04 03:20:00|18259.4|18246.4|18258.1|18245.1|18261.3|18248.3|18257.9|18244.9|0
1712201100000|2024-04-04 03:25:00|18258|18245|18257.4|18244.4|18259.3|18246.3|18255.5|18242.5|0
1712201400000|2024-04-04 03:30:00|18257.5|18244.5|18255.5|18242.5|18258.1|18245.1|18253.9|18240.9|0
1712201700000|2024-04-04 03:35:00|18255.1|18242.1|18252.6|18239.6|18256.3|18243.3|18252.4|18239.4|0
1712202000000|2024-04-04 03:40:00|18252.8|18239.8|18256.5|18243.5|18258|18245|18252.8|18239.8|0
1712202300000|2024-04-04 03:45:00|18255.6|18242.6|18255.5|18242.5|18257.3|18244.3|18254.8|18241.8|0
1712202600000|2024-04-04 03:50:00|18255.1|18242.1|18257.8|18244.8|18258.5|18245.5|18255|18242|0
1712202900000|2024-04-04 03:55:00|18257.9|18244.9|18260.3|18247.3|18260.4|18247.4|18257.5|18244.5|0
1712203200000|2024-04-04 04:00:00|18260.8|18247.8|18262.1|18249.1|18264.6|18251.6|18258|18245|0
1712203500000|2024-04-04 04:05:00|18262|18249|18262.9|18249.9|18264|18251|18261.6|18248.6|0
1712203800000|2024-04-04 04:10:00|18263|18250|18261.8|18248.8|18263.3|18250.3|18260.1|18247.1|0
1712204100000|2024-04-04 04:15:00|18261.6|18248.6|18261.3|18248.3|18262.8|18249.8|18260.3|18247.3|0
1712204400000|2024-04-04 04:20:00|18261.1|18248.1|18261.3|18248.3|18261.9|18248.9|18260.9|18247.9|0
1712204700000|2024-04-04 04:25:00|18261.1|18248.1|18261.9|18248.9|18263.3|18250.3|18260.5|18247.5|0
1712205000000|2024-04-04 04:30:00|18261.8|18248.8|18264.4|18251.4|18264.5|18251.5|18260.8|18247.8|0
1712205300000|2024-04-04 04:35:00|18264.9|18251.9|18265.3|18252.3|18265.8|18252.8|18263.9|18250.9|0
1712205600000|2024-04-04 04:40:00|18265.4|18252.4|18264.6|18251.6|18268.1|18255.1|18264.5|18251.5|0
1712205900000|2024-04-04 04:45:00|18264.5|18251.5|18263.8|18250.8|18266|18253|18263.5|18250.5|0
1712206200000|2024-04-04 04:50:00|18263.6|18250.6|18260.9|18247.9|18263.6|18250.6|18260.4|18247.4|0
1712206500000|2024-04-04 04:55:00|18260.8|18247.8|18259.5|18246.5|18261.3|18248.3|18259.5|18246.5|0
1712206800000|2024-04-04 05:00:00|18259.4|18246.4|18256.5|18243.5|18261|18248|18254.8|18241.8|0
1712207100000|2024-04-04 05:05:00|18256.4|18243.4|18253.1|18240.1|18256.5|18243.5|18251.8|18238.8|0
1712207400000|2024-04-04 05:10:00|18253|18240|18254.4|18241.4|18254.8|18241.8|18252.1|18239.1|0
1712207700000|2024-04-04 05:15:00|18254.3|18241.3|18251|18238|18254.8|18241.8|18250|18237|0
1712208000000|2024-04-04 05:20:00|18250.9|18237.9|18243.6|18230.6|18252.1|18239.1|18243.4|18230.4|0
1712208300000|2024-04-04 05:25:00|18243.8|18230.8|18241|18228|18246.4|18233.4|18239.8|18226.8|0
1712208600000|2024-04-04 05:30:00|18240.9|18227.9|18241.5|18228.5|18242.3|18229.3|18239.4|18226.4|0
1712208900000|2024-04-04 05:35:00|18241.6|18228.6|18244|18231|18245.4|18232.4|18240.8|18227.8|0
1712209200000|2024-04-04 05:40:00|18243.8|18230.8|18242.4|18229.4|18244.8|18231.8|18242.4|18229.4|0
1712209500000|2024-04-04 05:45:00|18242|18229|18240|18227|18242.3|18229.3|18239.9|18226.9|0
1712209800000|2024-04-04 05:50:00|18239.9|18226.9|18242.8|18229.8|18242.8|18229.8|18239.9|18226.9|0
1712210100000|2024-04-04 05:55:00|18242.6|18229.6|18238.3|18225.3|18242.8|18229.8|18238.3|18225.3|0
1712210400000|2024-04-04 06:00:00|18238.6|18225.6|18232.3|18219.3|18238.6|18225.6|18227.3|18214.3|0
1712210700000|2024-04-04 06:05:00|18232.5|18219.5|18230.3|18217.3|18233.3|18220.3|18229|18216|0
1712211000000|2024-04-04 06:10:00|18230.4|18217.4|18232.5|18219.5|18238.9|18225.9|18230.4|18217.4|0
1712211300000|2024-04-04 06:15:00|18232.8|18219.8|18235.1|18222.1|18235.6|18222.6|18230.4|18217.4|0
1712211600000|2024-04-04 06:20:00|18235|18222|18228.5|18215.5|18237.1|18224.1|18228.1|18215.1|0
1712211900000|2024-04-04 06:25:00|18228.1|18215.1|18227.4|18214.4|18232.3|18219.3|18225.6|18212.6|0
1712212200000|2024-04-04 06:30:00|18230.4|18217.4|18234.4|18221.4|18235.4|18222.4|18227.6|18214.6|0
1712212500000|2024-04-04 06:35:00|18234.3|18221.3|18230|18217|18235|18222|18228.1|18215.1|0
1712212800000|2024-04-04 06:40:00|18229.9|18216.9|18233.1|18220.1|18233.3|18220.3|18229.9|18216.9|0
1712213100000|2024-04-04 06:45:00|18233|18220|18230.6|18217.6|18236.4|18223.4|18230.6|18217.6|0
1712213400000|2024-04-04 06:50:00|18230.8|18217.8|18228.5|18215.5|18231.9|18218.9|18228|18215|0
1712213700000|2024-04-04 06:55:00|18228.3|18215.3|18229.4|18216.4|18231.6|18218.6|18228|18215|0
1712214000000|2024-04-04 07:00:00|18228.1|18215.1|18235.5|18222.5|18235.5|18222.5|18222|18209|0
1712214300000|2024-04-04 07:05:00|18235.4|18222.4|18220.1|18207.1|18236.3|18223.3|18218.4|18205.4|0
1712214600000|2024-04-04 07:10:00|18220|18207|18235.5|18222.5|18236.8|18223.8|18219.8|18206.8|0
1712214900000|2024-04-04 07:15:00|18233.9|18220.9|18238.1|18225.1|18242.4|18229.4|18228.1|18215.1|0
1712215200000|2024-04-04 07:20:00|18238.8|18225.8|18240.1|18227.1|18246.5|18233.5|18237.3|18224.3|0
1712215500000|2024-04-04 07:25:00|18239.4|18226.4|18245.4|18232.4|18249.3|18236.3|18238.6|18225.6|0
1712215800000|2024-04-04 07:30:00|18246.3|18233.3|18246.6|18233.6|18248.3|18235.3|18241|18228|0
1712216100000|2024-04-04 07:35:00|18246.5|18233.5|18248.9|18235.9|18253|18240|18243.6|18230.6|0
1712216400000|2024-04-04 07:40:00|18250|18237|18246.3|18233.3|18251.3|18238.3|18242.8|18229.8|0
1712216700000|2024-04-04 07:45:00|18242.9|18229.9|18245.9|18232.9|18246.4|18233.4|18241.1|18228.1|0
1712217000000|2024-04-04 07:50:00|18245.6|18232.6|18242|18229|18247.6|18234.6|18240.8|18227.8|0
1712217300000|2024-04-04 07:55:00|18242.6|18229.6|18247.6|18234.6|18248.4|18235.4|18240.1|18227.1|0
1712217600000|2024-04-04 08:00:00|18248.6|18235.6|18249.5|18236.5|18252.3|18239.3|18242.8|18229.8|0
1712217900000|2024-04-04 08:05:00|18250.8|18237.8|18255.5|18242.5|18257.6|18244.6|18250.5|18237.5|0
1712218200000|2024-04-04 08:10:00|18257.3|18244.3|18254.4|18241.4|18258.9|18245.9|18254.3|18241.3|0
1712218500000|2024-04-04 08:15:00|18254.5|18241.5|18262.3|18249.3|18262.3|18249.3|18248.4|18235.4|0
1712218800000|2024-04-04 08:20:00|18262.1|18249.1|18258.4|18245.4|18262.1|18249.1|18252.6|18239.6|0
1712219100000|2024-04-04 08:25:00|18258.8|18245.8|18260.3|18247.3|18263.1|18250.1|18256.1|18243.1|0
1712219400000|2024-04-04 08:30:00|18261.3|18248.3|18261.4|18248.4|18268.5|18255.5|18259.6|18246.6|0
1712219700000|2024-04-04 08:35:00|18261.6|18248.6|18255.4|18242.4|18267.1|18254.1|18255.4|18242.4|0
1712220000000|2024-04-04 08:40:00|18255.9|18242.9|18253.6|18240.6|18258.4|18245.4|18253.4|18240.4|0
1712220300000|2024-04-04 08:45:00|18254.3|18241.3|18254.3|18241.3|18256.5|18243.5|18251.5|18238.5|0
1712220600000|2024-04-04 08:50:00|18254.6|18241.6|18259.9|18246.9|18260.8|18247.8|18251.5|18238.5|0
1712220900000|2024-04-04 08:55:00|18259|18246|18252|18239|18259.6|18246.6|18251.6|18238.6|0
1712221200000|2024-04-04 09:00:00|18253.4|18240.4|18250.5|18237.5|18255.1|18242.1|18250.5|18237.5|0
1712221500000|2024-04-04 09:05:00|18250.6|18237.6|18249.6|18236.6|18253.3|18240.3|18248|18235|0
1712221800000|2024-04-04 09:10:00|18249.8|18236.8|18254.8|18241.8|18255.8|18242.8|18247.5|18234.5|0
1712222100000|2024-04-04 09:15:00|18254.9|18241.9|18257.8|18244.8|18261.6|18248.6|18254|18241|0
1712222400000|2024-04-04 09:20:00|18257.9|18244.9|18264.8|18251.8|18265|18252|18257.8|18244.8|0
1712222700000|2024-04-04 09:25:00|18264.9|18251.9|18262.8|18249.8|18266.3|18253.3|18261.6|18248.6|0
1712223000000|2024-04-04 09:30:00|18262.9|18249.9|18263|18250|18263.9|18250.9|18259.6|18246.6|0
1712223300000|2024-04-04 09:35:00|18262.9|18249.9|18258|18245|18262.9|18249.9|18257.4|18244.4|0
1712223600000|2024-04-04 09:40:00|18258.1|18245.1|18264.9|18251.9|18265|18252|18256.3|18243.3|0
1712223900000|2024-04-04 09:45:00|18265.4|18252.4|18258.4|18245.4|18265.8|18252.8|18257.8|18244.8|0
1712224200000|2024-04-04 09:50:00|18258.1|18245.1|18263.8|18250.8|18265|18252|18256.3|18243.3|0
1712224500000|2024-04-04 09:55:00|18263.6|18250.6|18261.1|18248.1|18265|18252|18260.9|18247.9|0
1712224800000|2024-04-04 10:00:00|18262.4|18249.4|18253.9|18240.9|18263|18250|18253.8|18240.8|0
1712225100000|2024-04-04 10:05:00|18254|18241|18256.4|18243.4|18257.5|18244.5|18252.1|18239.1|0
1712225400000|2024-04-04 10:10:00|18256.5|18243.5|18264.8|18251.8|18265.5|18252.5|18256.5|18243.5|0
1712225700000|2024-04-04 10:15:00|18264.6|18251.6|18260.1|18247.1|18266.1|18253.1|18260.1|18247.1|0
1712226000000|2024-04-04 10:20:00|18260.3|18247.3|18265.4|18252.4|18268|18255|18259.4|18246.4|0
1712226300000|2024-04-04 10:25:00|18265.1|18252.1|18261.4|18248.4|18266.3|18253.3|18261.1|18248.1|0
1712226600000|2024-04-04 10:30:00|18261.8|18248.8|18256.1|18243.1|18261.8|18248.8|18255.9|18242.9|0
1712226900000|2024-04-04 10:35:00|18256|18243|18248.1|18235.1|18257.4|18244.4|18247.3|18234.3|0
1712227200000|2024-04-04 10:40:00|18248|18235|18252.6|18239.6|18253.3|18240.3|18247.5|18234.5|0
1712227500000|2024-04-04 10:45:00|18252.4|18239.4|18257.3|18244.3|18258.3|18245.3|18251.1|18238.1|0
1712227800000|2024-04-04 10:50:00|18257|18244|18261.3|18248.3|18262.8|18249.8|18255|18242|0
1712228100000|2024-04-04 10:55:00|18262|18249|18269.4|18256.4|18270.4|18257.4|18261.3|18248.3|0
1712228400000|2024-04-04 11:00:00|18270.3|18257.3|18266|18253|18270.3|18257.3|18262.5|18249.5|0
1712228700000|2024-04-04 11:05:00|18266.1|18253.1|18267.6|18254.6|18267.9|18254.9|18262.3|18249.3|0
1712229000000|2024-04-04 11:10:00|18268.3|18255.3|18265.3|18252.3|18269.6|18256.6|18262.6|18249.6|0
1712229300000|2024-04-04 11:15:00|18265|18252|18263.5|18250.5|18266.4|18253.4|18262.6|18249.6|0
1712229600000|2024-04-04 11:20:00|18263|18250|18257.5|18244.5|18268.5|18255.5|18256.8|18243.8|0
1712229900000|2024-04-04 11:25:00|18257.6|18244.6|18259.1|18246.1|18259.6|18246.6|18255.3|18242.3|0
1712230200000|2024-04-04 11:30:00|18258.1|18245.1|18254.8|18241.8|18262|18249|18254.5|18241.5|0
1712230500000|2024-04-04 11:35:00|18254.9|18241.9|18257.4|18244.4|18260.5|18247.5|18254.1|18241.1|0
1712230800000|2024-04-04 11:40:00|18257.3|18244.3|18254|18241|18263|18250|18252.9|18239.9|0
1712231100000|2024-04-04 11:45:00|18253.9|18240.9|18256.9|18243.9|18261.8|18248.8|18253.4|18240.4|0
1712231400000|2024-04-04 11:50:00|18256|18243|18258.6|18245.6|18261|18248|18252.8|18239.8|0
1712231700000|2024-04-04 11:55:00|18258.5|18245.5|18260.8|18247.8|18260.8|18247.8|18256.5|18243.5|0
1712232000000|2024-04-04 12:00:00|18261.8|18248.8|18257.3|18244.3|18261.8|18248.8|18250.1|18237.1|0
1712232300000|2024-04-04 12:05:00|18257.4|18244.4|18257.3|18244.3|18264.4|18251.4|18255.5|18242.5|0
1712232600000|2024-04-04 12:10:00|18257.5|18244.5|18261.1|18248.1|18261.3|18248.3|18252.6|18239.6|0
1712232900000|2024-04-04 12:15:00|18261|18248|18254.6|18241.6|18262|18249|18254.3|18241.3|0
1712233200000|2024-04-04 12:20:00|18254.1|18241.1|18255.4|18242.4|18259.1|18246.1|18253|18240|0
1712233500000|2024-04-04 12:25:00|18254.9|18241.9|18259.9|18246.9|18263.6|18250.6|18254.6|18241.6|0
1712233800000|2024-04-04 12:30:00|18260.9|18247.9|18281|18268|18283.5|18270.5|18254.1|18241.1|0
1712234100000|2024-04-04 12:35:00|18281.8|18268.8|18292.8|18279.8|18292.8|18279.8|18280.5|18267.5|0
1712234400000|2024-04-04 12:40:00|18293|18280|18294.9|18281.9|18299.4|18286.4|18291.5|18278.5|0
1712234700000|2024-04-04 12:45:00|18294.4|18281.4|18318.9|18305.9|18322.5|18309.5|18294.4|18281.4|0
1712235000000|2024-04-04 12:50:00|18320.1|18307.1|18333|18320|18336.5|18323.5|18317.3|18304.3|0
1712235300000|2024-04-04 12:55:00|18332.9|18319.9|18343.3|18330.3|18347.5|18334.5|18332.9|18319.9|0
1712235600000|2024-04-04 13:00:00|18344.5|18331.5|18342.5|18329.5|18349.4|18336.4|18338.5|18325.5|0
1712235900000|2024-04-04 13:05:00|18342.3|18329.3|18345.3|18332.3|18348|18335|18340.4|18327.4|0
1712236200000|2024-04-04 13:10:00|18345.4|18332.4|18350.4|18337.4|18357.9|18344.9|18345|18332|0
1712236500000|2024-04-04 13:15:00|18350.5|18337.5|18350.4|18337.4|18355.9|18342.9|18345|18332|0
1712236800000|2024-04-04 13:20:00|18350.5|18337.5|18351|18338|18352.3|18339.3|18347.3|18334.3|0
1712237100000|2024-04-04 13:25:00|18345.3|18332.3|18349|18336|18354.3|18341.3|18343.8|18330.8|0
1712237400000|2024-04-04 13:30:00|18350.6|18337.6|18357|18344|18357.3|18344.3|18338.1|18325.1|0
1712237700000|2024-04-04 13:35:00|18361.5|18348.5|18342.5|18329.5|18374.1|18361.1|18336.3|18323.3|0
1712238000000|2024-04-04 13:40:00|18341.9|18328.9|18345.1|18332.1|18356.8|18343.8|18338.1|18325.1|0
1712238300000|2024-04-04 13:45:00|18351.5|18338.5|18343.3|18330.3|18354.8|18341.8|18334.3|18321.3|0
1712238600000|2024-04-04 13:50:00|18344.3|18331.3|18324.6|18311.6|18346.8|18333.8|18316|18303|0
1712238900000|2024-04-04 13:55:00|18326.1|18313.1|18321|18308|18330.5|18317.5|18314|18301|0
1712239200000|2024-04-04 14:00:00|18321.5|18308.5|18318.9|18305.9|18333.6|18320.6|18318.6|18305.6|0
1712239500000|2024-04-04 14:05:00|18317.8|18304.8|18327.8|18314.8|18331.9|18318.9|18316.5|18303.5|0
1712239800000|2024-04-04 14:10:00|18328|18315|18321.3|18308.3|18332.8|18319.8|18315.8|18302.8|0
1712240100000|2024-04-04 14:15:00|18322|18309|18313.5|18300.5|18327.5|18314.5|18310.9|18297.9|0
1712240400000|2024-04-04 14:20:00|18314.8|18301.8|18301.3|18288.3|18319.2|18306.2|18290.9|18277.9|0
1712240700000|2024-04-04 14:25:00|18301.6|18288.6|18313.4|18300.4|18315.4|18302.4|18295.6|18282.6|0
1712241000000|2024-04-04 14:30:00|18313.6|18300.6|18296.4|18283.4|18316.8|18303.8|18292.1|18279.1|0
1712241300000|2024-04-04 14:35:00|18295.3|18282.3|18306.2|18293.2|18306.8|18293.8|18292.7|18279.7|0
1712241600000|2024-04-04 14:40:00|18306.1|18293.1|18309.3|18296.3|18311.3|18298.3|18302.7|18289.7|0
1712241900000|2024-04-04 14:45:00|18309.1|18296.1|18309.1|18296.1|18311.8|18298.8|18304.1|18291.1|0
1712242200000|2024-04-04 14:50:00|18308.9|18295.9|18297.9|18284.9|18309.1|18296.1|18293.4|18280.4|0
1712242500000|2024-04-04 14:55:00|18297.8|18284.8|18304.4|18291.4|18307.8|18294.8|18296.2|18283.2|0
1712242800000|2024-04-04 15:00:00|18304.1|18291.1|18304.9|18291.9|18310.8|18297.8|18303.2|18290.2|0
1712243100000|2024-04-04 15:05:00|18303.9|18290.9|18302.4|18289.4|18311.8|18298.8|18297.6|18284.6|0
1712243400000|2024-04-04 15:10:00|18302.3|18289.3|18288.1|18275.1|18306.6|18293.6|18286.7|18273.7|0
1712243700000|2024-04-04 15:15:00|18287.6|18274.6|18289.6|18276.6|18295.3|18282.3|18284.7|18271.7|0
1712244000000|2024-04-04 15:20:00|18289.4|18276.4|18294.9|18281.9|18297.3|18284.3|18288.7|18275.7|0
1712244300000|2024-04-04 15:25:00|18295.6|18282.6|18305.3|18292.3|18306.2|18293.2|18289.9|18276.9|0
1712244600000|2024-04-04 15:30:00|18306.4|18293.4|18305.1|18292.1|18311.9|18298.9|18302.3|18289.3|0
1712244900000|2024-04-04 15:35:00|18305.6|18292.6|18314.4|18301.4|18315.6|18302.6|18303.9|18290.9|0
1712245200000|2024-04-04 15:40:00|18315.7|18302.7|18323.9|18310.9|18325.1|18312.1|18315.7|18302.7|0
1712245500000|2024-04-04 15:45:00|18325.2|18312.2|18322.6|18309.6|18326.2|18313.2|18317.2|18304.2|0
1712245800000|2024-04-04 15:50:00|18323.3|18310.3|18332.6|18319.6|18332.9|18319.9|18323.3|18310.3|0
1712246100000|2024-04-04 15:55:00|18332.8|18319.8|18339.3|18326.3|18339.3|18326.3|18330.4|18317.4|0
1712246400000|2024-04-04 16:00:00|18339.1|18326.1|18349.1|18336.1|18349.2|18336.2|18336.3|18323.3|0
1712246700000|2024-04-04 16:05:00|18350.2|18337.2|18363.2|18350.2|18366.4|18353.4|18350.2|18337.2|0
1712247000000|2024-04-04 16:10:00|18363.4|18350.4|18354.1|18341.1|18369.3|18356.3|18354.1|18341.1|0
1712247300000|2024-04-04 16:15:00|18354.9|18341.9|18354.3|18341.3|18357.3|18344.3|18351.4|18338.4|0
1712247600000|2024-04-04 16:20:00|18355.3|18342.3|18356.7|18343.7|18362.7|18349.7|18352.2|18339.2|0
1712247900000|2024-04-04 16:25:00|18356.9|18343.9|18358.4|18345.4|18359.2|18346.2|18354.2|18341.2|0
1712248200000|2024-04-04 16:30:00|18359.3|18346.3|18358.3|18345.3|18360.1|18347.1|18353.3|18340.3|0
1712248500000|2024-04-04 16:35:00|18358.2|18345.2|18363.1|18350.1|18365.3|18352.3|18355.7|18342.7|0
1712248800000|2024-04-04 16:40:00|18363.2|18350.2|18361.4|18348.4|18366.7|18353.7|18359.3|18346.3|0
1712249100000|2024-04-04 16:45:00|18361.2|18348.2|18361.2|18348.2|18367.6|18354.6|18359.4|18346.4|0
1712249400000|2024-04-04 16:50:00|18361.1|18348.1|18368.9|18355.9|18371.1|18358.1|18359.9|18346.9|0
1712249700000|2024-04-04 16:55:00|18369.3|18356.3|18361.7|18348.7|18369.6|18356.6|18354.8|18341.8|0
1712250000000|2024-04-04 17:00:00|18359.7|18346.7|18349.1|18336.1|18361.7|18348.7|18347.9|18334.9|0
1712250300000|2024-04-04 17:05:00|18348.6|18335.6|18356.2|18343.2|18356.4|18343.4|18347.7|18334.7|0
1712250600000|2024-04-04 17:10:00|18356.4|18343.4|18354.2|18341.2|18357.4|18344.4|18352.2|18339.2|0
1712250900000|2024-04-04 17:15:00|18354.3|18341.3|18350.4|18337.4|18355.9|18342.9|18348.8|18335.8|0
1712251200000|2024-04-04 17:20:00|18349.9|18336.9|18347.4|18334.4|18350.7|18337.7|18344.8|18331.8|0
1712251500000|2024-04-04 17:25:00|18346.6|18333.6|18345.2|18332.2|18351.6|18338.6|18344.2|18331.2|0
1712251800000|2024-04-04 17:30:00|18346.7|18333.7|18342.9|18329.9|18347.8|18334.8|18338.4|18325.4|0
1712252100000|2024-04-04 17:35:00|18342.4|18329.4|18340.9|18327.9|18347.4|18334.4|18339.7|18326.7|0
1712252400000|2024-04-04 17:40:00|18341.2|18328.2|18324.6|18311.6|18341.4|18328.4|18320.2|18307.2|0
1712252700000|2024-04-04 17:45:00|18324.1|18311.1|18315.4|18302.4|18326.8|18313.8|18305.7|18292.7|0
1712253000000|2024-04-04 17:50:00|18313.9|18300.9|18316.3|18303.3|18322.8|18309.8|18313.8|18300.8|0
1712253300000|2024-04-04 17:55:00|18316.9|18303.9|18301.3|18288.3|18319.1|18306.1|18292.1|18279.1|0
1712253600000|2024-04-04 18:00:00|18300.7|18287.7|18288.6|18275.6|18301.3|18288.3|18285.7|18272.7|0
1712253900000|2024-04-04 18:05:00|18287.9|18274.9|18257.8|18244.8|18288.6|18275.6|18257.3|18244.3|0
1712254200000|2024-04-04 18:10:00|18258.9|18245.9|18218.6|18205.6|18258.9|18245.9|18218.1|18205.1|0
1712254500000|2024-04-04 18:15:00|18218.1|18205.1|18189.1|18176.1|18220.9|18207.9|18180.2|18167.2|0
1712254800000|2024-04-04 18:20:00|18188.4|18175.4|18209.3|18196.3|18210.9|18197.9|18179.1|18166.1|0
1712255100000|2024-04-04 18:25:00|18208.9|18195.9|18142.9|18129.9|18210.3|18197.3|18138.4|18125.4|0
1712255400000|2024-04-04 18:30:00|18140.2|18127.2|18081.7|18068.7|18140.2|18127.2|18075.4|18062.4|0
1712255700000|2024-04-04 18:35:00|18083.9|18070.9|18119.9|18106.9|18133.7|18120.7|18081.5|18068.5|0
1712256000000|2024-04-04 18:40:00|18118.9|18105.9|18055.1|18042.1|18118.9|18105.9|18053.1|18040.1|0
1712256300000|2024-04-04 18:45:00|18058.6|18045.6|18092.6|18079.6|18094.3|18081.3|18054|18041|0
1712256600000|2024-04-04 18:50:00|18091|18078|18063.5|18050.5|18092|18079|18057.5|18044.5|0
1712256900000|2024-04-04 18:55:00|18064|18051|18038.8|18025.8|18066|18053|18018.8|18005.8|0
1712257200000|2024-04-04 19:00:00|18029|18016|17985.5|17972.5|18029|18016|17983|17970|0
1712257500000|2024-04-04 19:05:00|17988.3|17975.3|18013.8|18000.8|18022.4|18009.4|17988.3|17975.3|0
1712257800000|2024-04-04 19:10:00|18010.5|17997.5|17996|17983|18012.5|17999.5|17981.3|17968.3|0
1712258100000|2024-04-04 19:15:00|17996.4|17983.4|17968.3|17955.3|17997|17984|17961|17948|0
1712258400000|2024-04-04 19:20:00|17965|17952|17966|17953|17989|17976|17958.5|17945.5|0
1712258700000|2024-04-04 19:25:00|17964.3|17951.3|17918.5|17905.5|17977.5|17964.5|17917.6|17904.6|0
1712259000000|2024-04-04 19:30:00|17916|17903|17946.4|17933.4|17953.1|17940.1|17915.8|17902.8|0
1712259300000|2024-04-04 19:35:00|17946.6|17933.6|17910.4|17897.4|17946.6|17933.6|17908.1|17895.1|0
1712259600000|2024-04-04 19:40:00|17911.6|17898.6|17917.1|17904.1|17921.8|17908.8|17895.9|17882.9|0
1712259900000|2024-04-04 19:45:00|17917.3|17904.3|17932.6|17919.6|17934.3|17921.3|17915.3|17902.3|0
1712260200000|2024-04-04 19:50:00|17941.3|17928.3|17936.2|17923.2|17951.4|17938.4|17912.8|17899.8|0
1712260500000|2024-04-04 19:55:00|17925.3|17912.3|17892.9|17879.9|17927.7|17914.7|17885.6|17872.6|0
1712260800000|2024-04-04 20:00:00|17893.2|17880.2|17911.6|17898.6|17913.7|17900.7|17893.2|17880.2|0
1712261100000|2024-04-04 20:05:00|17912.6|17899.6|17900.9|17887.9|17913.8|17900.8|17896.4|17883.4|0
1712261400000|2024-04-04 20:10:00|17901.6|17888.6|17902.1|17889.1|17910.3|17897.3|17897.7|17884.7|0
1712261700000|2024-04-04 20:15:00|17901.8|17888.8|17880.6|17867.6|17903.2|17890.2|17870.9|17857.9|0
1712262000000|2024-04-04 20:20:00|17880.2|17867.2|17877.4|17864.4|17890.4|17877.4|17876.3|17863.3|0
1712262300000|2024-04-04 20:25:00|17877.2|17864.2|17871.8|17858.8|17879.2|17866.2|17869.8|17856.8|0
1712262600000|2024-04-04 20:30:00|17872.1|17859.1|17878.1|17865.1|17879.8|17866.8|17871.1|17858.1|0
1712262900000|2024-04-04 20:35:00|17877.8|17864.8|17886.7|17873.7|17888.3|17875.3|17877.2|17864.2|0
1712263200000|2024-04-04 20:40:00|17886.9|17873.9|17887.3|17874.3|17888.3|17875.3|17884.4|17871.4|0
1712263500000|2024-04-04 20:45:00|17887.6|17874.6|17892.9|17879.9|17893.6|17880.6|17887.4|17874.4|0
1712263800000|2024-04-04 20:50:00|17892.8|17879.8|17886.3|17873.3|17893.3|17880.3|17886.3|17873.3|0
1712264100000|2024-04-04 20:55:00|17886.2|17873.2|17887.9|17874.9|17889.2|17876.2|17884.4|17871.4|0
1712264400000|2024-04-04 21:00:00|17888|17875|17891.2|17878.2|17891.3|17878.3|17887.9|17874.9|0
1712264700000|2024-04-04 21:05:00|17891.3|17878.3|17895.5|17882.5|17895.8|17882.8|17891.1|17878.1|0
1712265000000|2024-04-04 21:10:00|17895.4|17882.4|17900.7|17887.7|17901|17888|17895.1|17882.1|0
1712265300000|2024-04-04 21:15:00|17900.6|17887.6|17906.4|17893.4|17906.5|17893.5|17900.6|17887.6|0
1712265600000|2024-04-04 21:20:00|17906.5|17893.5|17907.8|17894.8|17908.2|17895.2|17905.4|17892.4|0
1712265900000|2024-04-04 21:25:00|17907.9|17894.9|17905.8|17892.8|17908.3|17895.3|17905.8|17892.8|0
1712266200000|2024-04-04 21:30:00|17905.7|17892.7|17908.1|17895.1|17908.1|17895.1|17904.8|17891.8|0
1712266500000|2024-04-04 21:35:00|17908.4|17895.4|17904.7|17891.7|17910|17897|17904.7|17891.7|0
1712266800000|2024-04-04 21:40:00|17904.9|17891.9|17909.1|17896.1|17909.2|17896.2|17904.8|17891.8|0
1712267100000|2024-04-04 21:45:00|17909.2|17896.2|17909|17896|17909.6|17896.6|17907.8|17894.8|0
1712267400000|2024-04-04 21:50:00|17908.9|17895.9|17907.5|17894.5|17908.9|17895.9|17907|17894|0
1712267700000|2024-04-04 21:55:00|17907.6|17894.6|17909.3|17896.3|17910.5|17897.5|17907|17894|0
1712268000000|2024-04-04 22:00:00|17908.6|17895.6|17919.1|17906.1|17928.4|17915.4|17908.6|17895.6|0
1712268300000|2024-04-04 22:05:00|17917.8|17904.8|17922.2|17909.2|17922.4|17909.4|17913.2|17900.2|0
1712268600000|2024-04-04 22:10:00|17923.7|17910.7|17928.2|17915.2|17933.1|17920.1|17923.7|17910.7|0
1712268900000|2024-04-04 22:15:00|17928.3|17915.3|17923.6|17910.6|17930.1|17917.1|17921.9|17908.9|0
1712269200000|2024-04-04 22:20:00|17923.4|17910.4|17901.8|17888.8|17925.7|17912.7|17889.9|17876.9|0
1712269500000|2024-04-04 22:25:00|17900.9|17887.9|17909.7|17896.7|17911.7|17898.7|17891.4|17878.4|0
1712269800000|2024-04-04 22:30:00|17909.6|17896.6|17922.8|17909.8|17926.3|17913.3|17909.6|17896.6|0
1712270100000|2024-04-04 22:35:00|17923.1|17910.1|17914.1|17901.1|17923.1|17910.1|17909.4|17896.4|0
1712270400000|2024-04-04 22:40:00|17914.2|17901.2|17921.9|17908.9|17923.6|17910.6|17913.7|17900.7|0
1712270700000|2024-04-04 22:45:00|17922.1|17909.1|17915.4|17902.4|17923.4|17910.4|17912.1|17899.1|0
1712271000000|2024-04-04 22:50:00|17914.9|17901.9|17907.4|17894.4|17915.2|17902.2|17901.9|17888.9|0
1712271300000|2024-04-04 22:55:00|17907.3|17894.3|17908.9|17895.9|17912.8|17899.8|17906.4|17893.4|0
1712271600000|2024-04-04 23:00:00|17909.3|17896.3|17918.9|17905.9|17920.8|17907.8|17899.9|17886.9|0
1712271900000|2024-04-04 23:05:00|17919.1|17906.1|17910.6|17897.6|17920.1|17907.1|17907.6|17894.6|0
1712272200000|2024-04-04 23:10:00|17910.4|17897.4|17912.6|17899.6|17914.2|17901.2|17908.2|17895.2|0
1712272500000|2024-04-04 23:15:00|17912.4|17899.4|17905.2|17892.2|17913.1|17900.1|17901.2|17888.2|0
1712272800000|2024-04-04 23:20:00|17905.8|17892.8|17909.2|17896.2|17909.6|17896.6|17902.3|17889.3|0
1712273100000|2024-04-04 23:25:00|17909.1|17896.1|17907.3|17894.3|17912.2|17899.2|17898.7|17885.7|0
1712273400000|2024-04-04 23:30:00|17907.7|17894.7|17913.1|17900.1|17918.2|17905.2|17907.2|17894.2|0
1712273700000|2024-04-04 23:35:00|17913.7|17900.7|17914.6|17901.6|17917.1|17904.1|17911.2|17898.2|0
1712274000000|2024-04-04 23:40:00|17914.4|17901.4|17907.8|17894.8|17914.7|17901.7|17904.8|17891.8|0
1712274300000|2024-04-04 23:45:00|17907.7|17894.7|17911.1|17898.1|17911.9|17898.9|17906.4|17893.4|0
1712274600000|2024-04-04 23:50:00|17911.4|17898.4|17909.4|17896.4|17914.4|17901.4|17908.3|17895.3|0
1712274900000|2024-04-04 23:55:00|17908.9|17895.9|17906.1|17893.1|17909.2|17896.2|17904.8|17891.8|0
1712275200000|2024-04-05 00:00:00|17906.2|17893.2|17910.4|17897.4|17912.3|17899.3|17899.1|17886.1|0
1712275500000|2024-04-05 00:05:00|17910.2|17897.2|17916.1|17903.1|17916.2|17903.2|17902.3|17889.3|0
1712275800000|2024-04-05 00:10:00|17916.2|17903.2|17918.6|17905.6|17923.9|17910.9|17915.9|17902.9|0
1712276100000|2024-04-05 00:15:00|17918.8|17905.8|17910.9|17897.9|17919.7|17906.7|17906.4|17893.4|0
1712276400000|2024-04-05 00:20:00|17910.2|17897.2|17907.4|17894.4|17911.8|17898.8|17904.7|17891.7|0
1712276700000|2024-04-05 00:25:00|17907.7|17894.7|17914.1|17901.1|17916.1|17903.1|17906.9|17893.9|0
1712277000000|2024-04-05 00:30:00|17914.4|17901.4|17908.4|17895.4|17916.7|17903.7|17908.4|17895.4|0
1712277300000|2024-04-05 00:35:00|17908.6|17895.6|17897.3|17884.3|17910.4|17897.4|17877.8|17864.8|0
1712277600000|2024-04-05 00:40:00|17897.1|17884.1|17896.9|17883.9|17904.6|17891.6|17894.8|17881.8|0
1712277900000|2024-04-05 00:45:00|17896|17883|17900.5|17887.5|17900.5|17887.5|17891.3|17878.3|0
1712278200000|2024-04-05 00:50:00|17900.9|17887.9|17911.5|17898.5|17914.9|17901.9|17899|17886|0
1712278500000|2024-04-05 00:55:00|17911.1|17898.1|17915.5|17902.5|17916.3|17903.3|17910.3|17897.3|0
1712278800000|2024-04-05 01:00:00|17915.4|17902.4|17915.8|17902.8|17916.6|17903.6|17910.9|17897.9|0
1712279100000|2024-04-05 01:05:00|17914.9|17901.9|17914.5|17901.5|17917.3|17904.3|17911.6|17898.6|0
1712279400000|2024-04-05 01:10:00|17913.6|17900.6|17916.6|17903.6|17916.8|17903.8|17912|17899|0
1712279700000|2024-04-05 01:15:00|17916.5|17903.5|17912.6|17899.6|17917|17904|17911.8|17898.8|0
1712280000000|2024-04-05 01:20:00|17912.5|17899.5|17905.3|17892.3|17912.5|17899.5|17905|17892|0
1712280300000|2024-04-05 01:25:00|17902.8|17889.8|17893.9|17880.9|17905.4|17892.4|17891.4|17878.4|0
1712280600000|2024-04-05 01:30:00|17893|17880|17891.8|17878.8|17899.3|17886.3|17889.3|17876.3|0
1712280900000|2024-04-05 01:35:00|17892.3|17879.3|17895.9|17882.9|17899.5|17886.5|17890.4|17877.4|0
1712281200000|2024-04-05 01:40:00|17896|17883|17900.4|17887.4|17904.1|17891.1|17896|17883|0
1712281500000|2024-04-05 01:45:00|17900.3|17887.3|17893.9|17880.9|17901.9|17888.9|17890.9|17877.9|0
1712281800000|2024-04-05 01:50:00|17892|17879|17884|17871|17896.4|17883.4|17881.8|17868.8|0
1712282100000|2024-04-05 01:55:00|17883.5|17870.5|17889.1|17876.1|17890.6|17877.6|17882.3|17869.3|0
1712282400000|2024-04-05 02:00:00|17890.3|17877.3|17890.4|17877.4|17896.3|17883.3|17889.4|17876.4|0
1712282700000|2024-04-05 02:05:00|17890.1|17877.1|17891.8|17878.8|17893.9|17880.9|17884.6|17871.6|0
1712283000000|2024-04-05 02:10:00|17891.3|17878.3|17900.1|17887.1|17901.8|17888.8|17889.3|17876.3|0
1712283300000|2024-04-05 02:15:00|17898.9|17885.9|17899.4|17886.4|17900.6|17887.6|17895.5|17882.5|0
1712283600000|2024-04-05 02:20:00|17899|17886|17893.4|17880.4|17899|17886|17891.9|17878.9|0
1712283900000|2024-04-05 02:25:00|17893.1|17880.1|17893.1|17880.1|17897|17884|17892.1|17879.1|0
1712284200000|2024-04-05 02:30:00|17893.3|17880.3|17898.9|17885.9|17903|17890|17893.3|17880.3|0
1712284500000|2024-04-05 02:35:00|17899.1|17886.1|17898.5|17885.5|17900.9|17887.9|17897.9|17884.9|0
1712284800000|2024-04-05 02:40:00|17898.4|17885.4|17900|17887|17903.4|17890.4|17898.4|17885.4|0
1712285100000|2024-04-05 02:45:00|17899.9|17886.9|17905.5|17892.5|17906|17893|17899.9|17886.9|0
1712285400000|2024-04-05 02:50:00|17905.4|17892.4|17906.9|17893.9|17908.4|17895.4|17903.9|17890.9|0
1712285700000|2024-04-05 02:55:00|17907|17894|17906.1|17893.1|17907.5|17894.5|17905|17892|0
1712286000000|2024-04-05 03:00:00|17906.3|17893.3|17909.4|17896.4|17910|17897|17899.5|17886.5|0
1712286300000|2024-04-05 03:05:00|17908.4|17895.4|17911.1|17898.1|17912.3|17899.3|17904.4|17891.4|0
1712286600000|2024-04-05 03:10:00|17911|17898|17912.6|17899.6|17913.3|17900.3|17909|17896|0
1712286900000|2024-04-05 03:15:00|17912.4|17899.4|17909.6|17896.6|17913.5|17900.5|17908.5|17895.5|0
1712287200000|2024-04-05 03:20:00|17909.8|17896.8|17910.5|17897.5|17914.3|17901.3|17909.6|17896.6|0
1712287500000|2024-04-05 03:25:00|17910.4|17897.4|17907.8|17894.8|17910.4|17897.4|17906.4|17893.4|0
1712287800000|2024-04-05 03:30:00|17908.5|17895.5|17916.1|17903.1|17917.4|17904.4|17908.5|17895.5|0
1712288100000|2024-04-05 03:35:00|17916|17903|17911.8|17898.8|17916.6|17903.6|17911.6|17898.6|0
1712288400000|2024-04-05 03:40:00|17911.6|17898.6|17912|17899|17914.1|17901.1|17910|17897|0
1712288700000|2024-04-05 03:45:00|17912.1|17899.1|17914.4|17901.4|17915.5|17902.5|17910|17897|0
1712289000000|2024-04-05 03:50:00|17913.6|17900.6|17924.8|17911.8|17924.9|17911.9|17913.4|17900.4|0
1712289300000|2024-04-05 03:55:00|17924.6|17911.6|17929.1|17916.1|17930.5|17917.5|17923.5|17910.5|0
1712289600000|2024-04-05 04:00:00|17929.8|17916.8|17923.8|17910.8|17931.1|17918.1|17921.6|17908.6|0
1712289900000|2024-04-05 04:05:00|17923.9|17910.9|17924.6|17911.6|17924.8|17911.8|17920.5|17907.5|0
1712290200000|2024-04-05 04:10:00|17924.8|17911.8|17925.3|17912.3|17925.9|17912.9|17920.8|17907.8|0
1712290500000|2024-04-05 04:15:00|17925.4|17912.4|17920.8|17907.8|17926.9|17913.9|17920.8|17907.8|0
1712290800000|2024-04-05 04:20:00|17920.9|17907.9|17921.5|17908.5|17923.4|17910.4|17919.8|17906.8|0
1712291100000|2024-04-05 04:25:00|17921.4|17908.4|17922.8|17909.8|17923|17910|17918.8|17905.8|0
1712291400000|2024-04-05 04:30:00|17922.9|17909.9|17926|17913|17927.3|17914.3|17922.8|17909.8|0
1712291700000|2024-04-05 04:35:00|17925.9|17912.9|17930.3|17917.3|17931.4|17918.4|17925.8|17912.8|0
1712292000000|2024-04-05 04:40:00|17930|17917|17930|17917|17930.9|17917.9|17925.4|17912.4|0
1712292300000|2024-04-05 04:45:00|17929.8|17916.8|17929.5|17916.5|17930.1|17917.1|17926.3|17913.3|0
1712292600000|2024-04-05 04:50:00|17929.3|17916.3|17933.4|17920.4|17936.3|17923.3|17929.1|17916.1|0
1712292900000|2024-04-05 04:55:00|17933.5|17920.5|17931|17918|17938.5|17925.5|17928.3|17915.3|0
1712293200000|2024-04-05 05:00:00|17930.9|17917.9|17933.6|17920.6|17938.6|17925.6|17930.8|17917.8|0
1712293500000|2024-04-05 05:05:00|17934.1|17921.1|17942.3|17929.3|17942.4|17929.4|17933.4|17920.4|0
1712293800000|2024-04-05 05:10:00|17941.5|17928.5|17935.9|17922.9|17944.1|17931.1|17935.8|17922.8|0
1712294100000|2024-04-05 05:15:00|17936.8|17923.8|17935|17922|17939|17926|17932.5|17919.5|0
1712294400000|2024-04-05 05:20:00|17935.1|17922.1|17929.1|17916.1|17935.4|17922.4|17925.9|17912.9|0
1712294700000|2024-04-05 05:25:00|17929.3|17916.3|17930.6|17917.6|17931|17918|17926.1|17913.1|0
1712295000000|2024-04-05 05:30:00|17931|17918|17923.9|17910.9|17931.6|17918.6|17917.3|17904.3|0
1712295300000|2024-04-05 05:35:00|17924|17911|17931.6|17918.6|17934.3|17921.3|17924|17911|0
1712295600000|2024-04-05 05:40:00|17930.4|17917.4|17932.4|17919.4|17933.4|17920.4|17928.3|17915.3|0
1712295900000|2024-04-05 05:45:00|17932.6|17919.6|17933.8|17920.8|17936.3|17923.3|17930.9|17917.9|0
1712296200000|2024-04-05 05:50:00|17932.9|17919.9|17930.1|17917.1|17936.5|17923.5|17929.9|17916.9|0
1712296500000|2024-04-05 05:55:00|17930.4|17917.4|17927.3|17914.3|17933.6|17920.6|17927|17914|0
1712296800000|2024-04-05 06:00:00|17928.1|17915.1|17940.6|17927.6|17946.3|17933.3|17927.3|17914.3|0
1712297100000|2024-04-05 06:05:00|17940.4|17927.4|17946.1|17933.1|17947.3|17934.3|17935.8|17922.8|0
1712297400000|2024-04-05 06:10:00|17945.4|17932.4|17930.5|17917.5|17946.8|17933.8|17926.8|17913.8|0
1712297700000|2024-04-05 06:15:00|17930.6|17917.6|17926.6|17913.6|17931.5|17918.5|17921.4|17908.4|0
1712298000000|2024-04-05 06:20:00|17926.8|17913.8|17930.1|17917.1|17933.5|17920.5|17926.1|17913.1|0
1712298300000|2024-04-05 06:25:00|17930.3|17917.3|17936.4|17923.4|17937.8|17924.8|17928.8|17915.8|0
1712298600000|2024-04-05 06:30:00|17936.6|17923.6|17947.3|17934.3|17947.3|17934.3|17932.9|17919.9|0
1712298900000|2024-04-05 06:35:00|17946.6|17933.6|17942.3|17929.3|17947.8|17934.8|17940.8|17927.8|0
1712299200000|2024-04-05 06:40:00|17942.4|17929.4|17937.9|17924.9|17943.5|17930.5|17931.4|17918.4|0
1712299500000|2024-04-05 06:45:00|17938.1|17925.1|17937.4|17924.4|17940.6|17927.6|17931.6|17918.6|0
1712299800000|2024-04-05 06:50:00|17937.6|17924.6|17932.4|17919.4|17938.1|17925.1|17928.9|17915.9|0
1712300100000|2024-04-05 06:55:00|17933.4|17920.4|17942.4|17929.4|17944.9|17931.9|17932.4|17919.4|0
1712300400000|2024-04-05 07:00:00|17940.5|17927.5|17931|17918|17941.5|17928.5|17928.4|17915.4|0
1712300700000|2024-04-05 07:05:00|17931.1|17918.1|17935|17922|17939.8|17926.8|17929.3|17916.3|0
1712301000000|2024-04-05 07:10:00|17935.4|17922.4|17940.4|17927.4|17945.8|17932.8|17930.9|17917.9|0
1712301300000|2024-04-05 07:15:00|17941.4|17928.4|17941.4|17928.4|17943.6|17930.6|17934.4|17921.4|0
1712301600000|2024-04-05 07:20:00|17941.1|17928.1|17953.1|17940.1|17956.5|17943.5|17939.9|17926.9|0
1712301900000|2024-04-05 07:25:00|17952.6|17939.6|17954.9|17941.9|17958.5|17945.5|17948|17935|0
1712302200000|2024-04-05 07:30:00|17954.5|17941.5|17951.4|17938.4|17956.6|17943.6|17950.4|17937.4|0
1712302500000|2024-04-05 07:35:00|17951.5|17938.5|17955.3|17942.3|17957.9|17944.9|17950.8|17937.8|0
1712302800000|2024-04-05 07:40:00|17954.8|17941.8|17942.3|17929.3|17954.9|17941.9|17937.9|17924.9|0
1712303100000|2024-04-05 07:45:00|17943.3|17930.3|17940.9|17927.9|17943.8|17930.8|17936.5|17923.5|0
1712303400000|2024-04-05 07:50:00|17941.4|17928.4|17954|17941|17954.1|17941.1|17940.4|17927.4|0
1712303700000|2024-04-05 07:55:00|17954.8|17941.8|17954.1|17941.1|17955.9|17942.9|17949.8|17936.8|0
1712304000000|2024-04-05 08:00:00|17953.6|17940.6|17963.3|17950.3|17964.8|17951.8|17949.9|17936.9|0
1712304300000|2024-04-05 08:05:00|17963.1|17950.1|17952.4|17939.4|17966.1|17953.1|17951.9|17938.9|0
1712304600000|2024-04-05 08:10:00|17951.9|17938.9|17946.1|17933.1|17952.4|17939.4|17944.6|17931.6|0
1712304900000|2024-04-05 08:15:00|17946|17933|17945|17932|17953.9|17940.9|17941.1|17928.1|0
1712305200000|2024-04-05 08:20:00|17945.5|17932.5|17946.9|17933.9|17950|17937|17941.3|17928.3|0
1712305500000|2024-04-05 08:25:00|17946.8|17933.8|17956.4|17943.4|17956.4|17943.4|17945.4|17932.4|0
1712305800000|2024-04-05 08:30:00|17956.5|17943.5|17958.9|17945.9|17963|17950|17955.6|17942.6|0
1712306100000|2024-04-05 08:35:00|17959.3|17946.3|17957.6|17944.6|17963|17950|17956|17943|0
1712306400000|2024-04-05 08:40:00|17957.9|17944.9|17952.5|17939.5|17961.8|17948.8|17947.6|17934.6|0
1712306700000|2024-04-05 08:45:00|17951.8|17938.8|17953|17940|17954.6|17941.6|17947.5|17934.5|0
1712307000000|2024-04-05 08:50:00|17953.6|17940.6|17948.4|17935.4|17955.4|17942.4|17945.6|17932.6|0
1712307300000|2024-04-05 08:55:00|17948.5|17935.5|17957.4|17944.4|17959.6|17946.6|17939.8|17926.8|0
1712307600000|2024-04-05 09:00:00|17957.9|17944.9|17954.4|17941.4|17958.6|17945.6|17951.9|17938.9|0
1712307900000|2024-04-05 09:05:00|17954.8|17941.8|17951.4|17938.4|17956.4|17943.4|17948.6|17935.6|0
1712308200000|2024-04-05 09:10:00|17951.6|17938.6|17956.6|17943.6|17958.8|17945.8|17950.3|17937.3|0
1712308500000|2024-04-05 09:15:00|17957.4|17944.4|17953.6|17940.6|17958.6|17945.6|17945.6|17932.6|0
1712308800000|2024-04-05 09:20:00|17952.6|17939.6|17950|17937|17958.3|17945.3|17949.4|17936.4|0
1712309100000|2024-04-05 09:25:00|17949.8|17936.8|17950.4|17937.4|17952.1|17939.1|17946.6|17933.6|0
1712309400000|2024-04-05 09:30:00|17950.8|17937.8|17950.1|17937.1|17955.8|17942.8|17947.1|17934.1|0
1712309700000|2024-04-05 09:35:00|17950|17937|17953.1|17940.1|17955|17942|17946.8|17933.8|0
1712310000000|2024-04-05 09:40:00|17953|17940|17947.9|17934.9|17955.8|17942.8|17947.9|17934.9|0
1712310300000|2024-04-05 09:45:00|17948.5|17935.5|17952.8|17939.8|17953.4|17940.4|17946|17933|0
1712310600000|2024-04-05 09:50:00|17952.9|17939.9|17962.1|17949.1|17962.3|17949.3|17952.6|17939.6|0
1712310900000|2024-04-05 09:55:00|17961.8|17948.8|17956.9|17943.9|17964.5|17951.5|17956.6|17943.6|0
1712311200000|2024-04-05 10:00:00|17957.6|17944.6|17951.9|17938.9|17959.6|17946.6|17948.4|17935.4|0
1712311500000|2024-04-05 10:05:00|17952.1|17939.1|17948.3|17935.3|17954.8|17941.8|17946|17933|0
1712311800000|2024-04-05 10:10:00|17948.1|17935.1|17948.3|17935.3|17954.6|17941.6|17947.6|17934.6|0
1712312100000|2024-04-05 10:15:00|17948.6|17935.6|17952.1|17939.1|17953|17940|17947.6|17934.6|0
1712312400000|2024-04-05 10:20:00|17952.9|17939.9|17948.6|17935.6|17954.4|17941.4|17947.5|17934.5|0
1712312700000|2024-04-05 10:25:00|17948.8|17935.8|17946.8|17933.8|17952.8|17939.8|17946.6|17933.6|0
1712313000000|2024-04-05 10:30:00|17947.4|17934.4|17948.6|17935.6|17949.8|17936.8|17941|17928|0
1712313300000|2024-04-05 10:35:00|17948.4|17935.4|17956.5|17943.5|17958.8|17945.8|17948.4|17935.4|0
1712313600000|2024-04-05 10:40:00|17956.6|17943.6|17953.6|17940.6|17956.6|17943.6|17951.1|17938.1|0
1712313900000|2024-04-05 10:45:00|17953.5|17940.5|17954.3|17941.3|17956.3|17943.3|17950.5|17937.5|0
1712314200000|2024-04-05 10:50:00|17954.6|17941.6|17956.5|17943.5|17962|17949|17953.1|17940.1|0
1712314500000|2024-04-05 10:55:00|17956.8|17943.8|17958.9|17945.9|17960.8|17947.8|17954.5|17941.5|0
1712314800000|2024-04-05 11:00:00|17961.5|17948.5|17958.1|17945.1|17962.8|17949.8|17955|17942|0
1712315100000|2024-04-05 11:05:00|17957.9|17944.9|17957.3|17944.3|17960.9|17947.9|17956|17943|0
1712315400000|2024-04-05 11:10:00|17956.8|17943.8|17953.9|17940.9|17959|17946|17953.9|17940.9|0
1712315700000|2024-04-05 11:15:00|17953.8|17940.8|17958.9|17945.9|17959|17946|17952.5|17939.5|0
1712316000000|2024-04-05 11:20:00|17958.8|17945.8|17959.9|17946.9|17961.8|17948.8|17957.8|17944.8|0
1712316300000|2024-04-05 11:25:00|17960|17947|17957.6|17944.6|17960|17947|17952.3|17939.3|0
1712316600000|2024-04-05 11:30:00|17958|17945|17958.1|17945.1|17959.6|17946.6|17955.3|17942.3|0
1712316900000|2024-04-05 11:35:00|17957.9|17944.9|17971.9|17958.9|17975.4|17962.4|17957.1|17944.1|0
1712317200000|2024-04-05 11:40:00|17971.8|17958.8|17979.5|17966.5|17984.5|17971.5|17971.8|17958.8|0
1712317500000|2024-04-05 11:45:00|17979.8|17966.8|17977.1|17964.1|17979.9|17966.9|17973.8|17960.8|0
1712317800000|2024-04-05 11:50:00|17976.9|17963.9|17969.3|17956.3|17980.3|17967.3|17968.3|17955.3|0
1712318100000|2024-04-05 11:55:00|17968.9|17955.9|17963.9|17950.9|17968.9|17955.9|17961.8|17948.8|0
1712318400000|2024-04-05 12:00:00|17965|17952|17977.1|17964.1|17977.3|17964.3|17965|17952|0
1712318700000|2024-04-05 12:05:00|17977|17964|17964.4|17951.4|17979.3|17966.3|17964.4|17951.4|0
1712319000000|2024-04-05 12:10:00|17964.5|17951.5|17960.3|17947.3|17967.8|17954.8|17959.6|17946.6|0
1712319300000|2024-04-05 12:15:00|17960.8|17947.8|17967|17954|17968|17955|17960.5|17947.5|0
1712319600000|2024-04-05 12:20:00|17967.1|17954.1|17961.1|17948.1|17970.5|17957.5|17960.4|17947.4|0
1712319900000|2024-04-05 12:25:00|17961.4|17948.4|17971.9|17958.9|17972.8|17959.8|17958.3|17945.3|0
1712320200000|2024-04-05 12:30:00|17972|17959|17980.1|17967.1|17983.5|17970.5|17872|17859|0
1712320500000|2024-04-05 12:35:00|17977.4|17964.4|17963.5|17950.5|17987.6|17974.6|17944.1|17931.1|0
1712320800000|2024-04-05 12:40:00|17961.1|17948.1|17998.1|17985.1|18008.6|17995.6|17954.3|17941.3|0
1712321100000|2024-04-05 12:45:00|17999.3|17986.3|17966.4|17953.4|18004.4|17991.4|17956|17943|0
1712321400000|2024-04-05 12:50:00|17967|17954|17981.5|17968.5|17987.9|17974.9|17957.6|17944.6|0
1712321700000|2024-04-05 12:55:00|17981|17968|17963.6|17950.6|17984.9|17971.9|17948|17935|0
1712322000000|2024-04-05 13:00:00|17964.1|17951.1|17962.6|17949.6|17988.3|17975.3|17951.9|17938.9|0
1712322300000|2024-04-05 13:05:00|17961.5|17948.5|17955.6|17942.6|17971.4|17958.4|17951.3|17938.3|0
1712322600000|2024-04-05 13:10:00|17955.5|17942.5|17944.9|17931.9|17958.1|17945.1|17942.8|17929.8|0
1712322900000|2024-04-05 13:15:00|17944.8|17931.8|17945|17932|17965.3|17952.3|17942|17929|0
1712323200000|2024-04-05 13:20:00|17945.9|17932.9|17945.5|17932.5|17958|17945|17940.9|17927.9|0
1712323500000|2024-04-05 13:25:00|17949.3|17936.3|17955.5|17942.5|17969|17956|17948.5|17935.5|0
1712323800000|2024-04-05 13:30:00|17957.4|17944.4|17947.3|17934.3|17988.5|17975.5|17943.3|17930.3|0
1712324100000|2024-04-05 13:35:00|17947.1|17934.1|17926.3|17913.3|17968.6|17955.6|17925.3|17912.3|0
1712324400000|2024-04-05 13:40:00|17923.5|17910.5|17988.8|17975.8|17999.8|17986.8|17922|17909|0
1712324700000|2024-04-05 13:45:00|17988.9|17975.9|18006.5|17993.5|18018.9|18005.9|17980.3|17967.3|0
1712325000000|2024-04-05 13:50:00|18005.6|17992.6|18041|18028|18042.5|18029.5|18000|17987|0
1712325300000|2024-04-05 13:55:00|18042.2|18029.2|18021.4|18008.4|18043.7|18030.7|18016|18003|0
1712325600000|2024-04-05 14:00:00|18024.4|18011.4|18029.2|18016.2|18029.2|18016.2|18004|17991|0
1712325900000|2024-04-05 14:05:00|18025.5|18012.5|18024.9|18011.9|18046.4|18033.4|17992.3|17979.3|0
1712326200000|2024-04-05 14:10:00|18026.5|18013.5|18053.4|18040.4|18067.2|18054.2|18014.2|18001.2|0
1712326500000|2024-04-05 14:15:00|18055.4|18042.4|18036.7|18023.7|18063.2|18050.2|18033.8|18020.8|0
1712326800000|2024-04-05 14:20:00|18034.5|18021.5|18046.3|18033.3|18046.3|18033.3|18025.2|18012.2|0
1712327100000|2024-04-05 14:25:00|18044.7|18031.7|18017.4|18004.4|18044.7|18031.7|17996.3|17983.3|0
1712327400000|2024-04-05 14:30:00|18019.4|18006.4|18032.9|18019.9|18037.7|18024.7|18007.2|17994.2|0
1712327700000|2024-04-05 14:35:00|18031.4|18018.4|18031.7|18018.7|18052.7|18039.7|18025|18012|0
1712328000000|2024-04-05 14:40:00|18032.2|18019.2|18046.9|18033.9|18053.2|18040.2|18026.2|18013.2|0
1712328300000|2024-04-05 14:45:00|18046.5|18033.5|18081.7|18068.7|18082.5|18069.5|18044.3|18031.3|0
1712328600000|2024-04-05 14:50:00|18081.2|18068.2|18097.9|18084.9|18101.7|18088.7|18079.2|18066.2|0
1712328900000|2024-04-05 14:55:00|18098.4|18085.4|18124.3|18111.3|18124.8|18111.8|18091.8|18078.8|0
1712329200000|2024-04-05 15:00:00|18123.2|18110.2|18111.8|18098.8|18136.7|18123.7|18109.9|18096.9|0
1712329500000|2024-04-05 15:05:00|18111.9|18098.9|18103.8|18090.8|18112.3|18099.3|18086.8|18073.8|0
1712329800000|2024-04-05 15:10:00|18103.4|18090.4|18086.3|18073.3|18114.5|18101.5|18079|18066|0
1712330100000|2024-04-05 15:15:00|18085.9|18072.9|18077.5|18064.5|18085.9|18072.9|18049.4|18036.4|0
1712330400000|2024-04-05 15:20:00|18077.4|18064.4|18083.4|18070.4|18085.7|18072.7|18066.4|18053.4|0
1712330700000|2024-04-05 15:25:00|18083.7|18070.7|18097.5|18084.5|18097.5|18084.5|18070.8|18057.8|0
1712331000000|2024-04-05 15:30:00|18096|18083|18088.4|18075.4|18106.4|18093.4|18087.7|18074.7|0
1712331300000|2024-04-05 15:35:00|18088.9|18075.9|18120.5|18107.5|18124|18111|18088.9|18075.9|0
1712331600000|2024-04-05 15:40:00|18120|18107|18140.8|18127.8|18144.5|18131.5|18117.8|18104.8|0
1712331900000|2024-04-05 15:45:00|18142.4|18129.4|18137|18124|18154.8|18141.8|18136|18123|0
1712332200000|2024-04-05 15:50:00|18139|18126|18156.3|18143.3|18157.8|18144.8|18136.9|18123.9|0
1712332500000|2024-04-05 15:55:00|18155.8|18142.8|18166.8|18153.8|18175.5|18162.5|18155|18142|0
1712332800000|2024-04-05 16:00:00|18168.6|18155.6|18171.3|18158.3|18182.8|18169.8|18167.8|18154.8|0
1712333100000|2024-04-05 16:05:00|18171.8|18158.8|18174|18161|18178.5|18165.5|18163.6|18150.6|0
1712333400000|2024-04-05 16:10:00|18173.6|18160.6|18171.9|18158.9|18180.5|18167.5|18168.1|18155.1|0
1712333700000|2024-04-05 16:15:00|18172.4|18159.4|18181.5|18168.5|18185.1|18172.1|18172.4|18159.4|0
1712334000000|2024-04-05 16:20:00|18182|18169|18184.6|18171.6|18185.6|18172.6|18162|18149|0
1712334300000|2024-04-05 16:25:00|18184.1|18171.1|18166.3|18153.3|18184.1|18171.1|18166.3|18153.3|0
1712334600000|2024-04-05 16:30:00|18166.4|18153.4|18165.3|18152.3|18173.8|18160.8|18147.1|18134.1|0
1712334900000|2024-04-05 16:35:00|18166.3|18153.3|18182.6|18169.6|18182.6|18169.6|18159.3|18146.3|0
1712335200000|2024-04-05 16:40:00|18182.4|18169.4|18168.8|18155.8|18182.4|18169.4|18166.6|18153.6|0
1712335500000|2024-04-05 16:45:00|18171.4|18158.4|18166.3|18153.3|18179|18166|18161|18148|0
1712335800000|2024-04-05 16:50:00|18167.3|18154.3|18180.4|18167.4|18183.1|18170.1|18167|18154|0
1712336100000|2024-04-05 16:55:00|18180.5|18167.5|18210.5|18197.5|18216.8|18203.8|18178.4|18165.4|0
1712336400000|2024-04-05 17:00:00|18210.6|18197.6|18195.5|18182.5|18217.4|18204.4|18191.1|18178.1|0
1712336700000|2024-04-05 17:05:00|18195|18182|18169.8|18156.8|18195.3|18182.3|18164.5|18151.5|0
1712337000000|2024-04-05 17:10:00|18170.6|18157.6|18152.2|18139.2|18178.9|18165.9|18151.1|18138.1|0
1712337300000|2024-04-05 17:15:00|18151.9|18138.9|18160.5|18147.5|18164.9|18151.9|18151.9|18138.9|0
1712337600000|2024-04-05 17:20:00|18161.5|18148.5|18174|18161|18180.5|18167.5|18160.7|18147.7|0
1712337900000|2024-04-05 17:25:00|18173.7|18160.7|18173.2|18160.2|18175.9|18162.9|18166|18153|0
1712338200000|2024-04-05 17:30:00|18174.4|18161.4|18187|18174|18190.2|18177.2|18173.8|18160.8|0
1712338500000|2024-04-05 17:35:00|18186.9|18173.9|18166.2|18153.2|18187.2|18174.2|18165.9|18152.9|0
1712338800000|2024-04-05 17:40:00|18166.9|18153.9|18156.2|18143.2|18175.7|18162.7|18141.9|18128.9|0
1712339100000|2024-04-05 17:45:00|18157|18144|18146.7|18133.7|18157.7|18144.7|18138.9|18125.9|0
1712339400000|2024-04-05 17:50:00|18145|18132|18123.7|18110.7|18154.4|18141.4|18122.4|18109.4|0
1712339700000|2024-04-05 17:55:00|18122.9|18109.9|18095.4|18082.4|18127.5|18114.5|18086|18073|0
1712340000000|2024-04-05 18:00:00|18096.2|18083.2|18083.4|18070.4|18096.2|18083.2|18056.7|18043.7|0
1712340300000|2024-04-05 18:05:00|18082.4|18069.4|18130.2|18117.2|18132.2|18119.2|18082.2|18069.2|0
1712340600000|2024-04-05 18:10:00|18127.4|18114.4|18118.7|18105.7|18134.5|18121.5|18111.2|18098.2|0
1712340900000|2024-04-05 18:15:00|18119.8|18106.8|18119.2|18106.2|18129.2|18116.2|18115.7|18102.7|0
1712341200000|2024-04-05 18:20:00|18119.7|18106.7|18108|18095|18149|18136|18106.4|18093.4|0
1712341500000|2024-04-05 18:25:00|18109.7|18096.7|18088.9|18075.9|18127.5|18114.5|18087.6|18074.6|0
1712341800000|2024-04-05 18:30:00|18096.6|18083.6|18104.7|18091.7|18114.4|18101.4|18094.1|18081.1|0
1712342100000|2024-04-05 18:35:00|18105.9|18092.9|18120.6|18107.6|18127.6|18114.6|18099.1|18086.1|0
1712342400000|2024-04-05 18:40:00|18121|18108|18107.4|18094.4|18128.4|18115.4|18090.1|18077.1|0
1712342700000|2024-04-05 18:45:00|18106.4|18093.4|18077.6|18064.6|18108.1|18095.1|18076.1|18063.1|0
1712343000000|2024-04-05 18:50:00|18079.7|18066.7|18079.5|18066.5|18093.5|18080.5|18071.7|18058.7|0
1712343300000|2024-04-05 18:55:00|18079|18066|18087.1|18074.1|18088.6|18075.6|18064.9|18051.9|0
1712343600000|2024-04-05 19:00:00|18085.9|18072.9|18095.1|18082.1|18095.1|18082.1|18080.9|18067.9|0
1712343900000|2024-04-05 19:05:00|18095|18082|18088.4|18075.4|18108.7|18095.7|18080.1|18067.1|0
1712344200000|2024-04-05 19:10:00|18088.7|18075.7|18105.6|18092.6|18106.9|18093.9|18086.9|18073.9|0
1712344500000|2024-04-05 19:15:00|18105.9|18092.9|18103.6|18090.6|18108|18095|18087.9|18074.9|0
1712344800000|2024-04-05 19:20:00|18103.4|18090.4|18093.7|18080.7|18106.1|18093.1|18083.9|18070.9|0
1712345100000|2024-04-05 19:25:00|18093.5|18080.5|18098.4|18085.4|18101.6|18088.6|18089.1|18076.1|0
1712345400000|2024-04-05 19:30:00|18097.1|18084.1|18130.6|18117.6|18131|18118|18093.1|18080.1|0
1712345700000|2024-04-05 19:35:00|18127.6|18114.6|18108.9|18095.9|18129.1|18116.1|18098.1|18085.1|0
1712346000000|2024-04-05 19:40:00|18108.7|18095.7|18101.9|18088.9|18114.2|18101.2|18096.7|18083.7|0
1712346300000|2024-04-05 19:45:00|18099.9|18086.9|18103.4|18090.4|18119.8|18106.8|18095.7|18082.7|0
1712346600000|2024-04-05 19:50:00|18105.1|18092.1|18133.9|18120.9|18135.9|18122.9|18103.9|18090.9|0
1712346900000|2024-04-05 19:55:00|18138.9|18125.9|18104.4|18091.4|18138.9|18125.9|18104.4|18091.4|0
1712347200000|2024-04-05 20:00:00|18091.9|18078.9|18094.3|18081.3|18101.7|18088.7|18091.9|18078.9|0
1712347500000|2024-04-05 20:05:00|18095.2|18082.2|18096.7|18083.7|18101.1|18088.1|18093.7|18080.7|0
1712347800000|2024-04-05 20:10:00|18098.1|18085.1|18094.9|18081.9|18099.4|18086.4|18092.9|18079.9|0
1712348100000|2024-04-05 20:15:00|18094.8|18081.8|18096.3|18083.3|18097.3|18084.3|18092.7|18079.7|0
1712348400000|2024-04-05 20:20:00|18096.2|18083.2|18099.6|18086.6|18099.8|18086.8|18093.9|18080.9|0
1712348700000|2024-04-05 20:25:00|18099.3|18086.3|18105.7|18092.7|18107.3|18094.3|18099.3|18086.3|0
1712349000000|2024-04-05 20:30:00|18106.3|18093.3|18109.1|18096.1|18112.4|18099.4|18106.1|18093.1|0
1712349300000|2024-04-05 20:35:00|18109.3|18096.3|18105.9|18092.9|18109.4|18096.4|18104.1|18091.1|0
1712349600000|2024-04-05 20:40:00|18105.4|18092.4|18106.6|18093.6|18106.6|18093.6|18102.1|18089.1|0
1712349900000|2024-04-05 20:45:00|18106.3|18093.3|18113.2|18100.2|18113.3|18100.3|18100.8|18087.8|0
1712350200000|2024-04-05 20:50:00|18112.4|18099.4|18113.6|18100.6|18116.1|18103.1|18109.6|18096.6|0
1712350500000|2024-04-05 20:55:00|18113.3|18100.3|18120|18107|18120.4|18107.4|18112.1|18099.1|0
1712385300000|2024-04-06 06:35:00|18122|18109|18122|18109|18122|18109|18122|18109|0
1712420700000|2024-04-06 16:25:00|18126|18113|18126|18113|18126|18113|18126|18113|0
1712501100000|2024-04-07 14:45:00|18124|18111|18124|18111|18124|18111|18124|18111|0
1712511600000|2024-04-07 17:40:00|18122|18109|18122|18109|18122|18109|18122|18109|0
1712527200000|2024-04-07 22:00:00|18119.4|18106.4|18138.1|18125.1|18180.2|18167.2|18119.4|18106.4|0
1712527500000|2024-04-07 22:05:00|18137.9|18124.9|18137.7|18124.7|18140.8|18127.8|18133.3|18120.3|0
1712527800000|2024-04-07 22:10:00|18137.6|18124.6|18124.1|18111.1|18142.8|18129.8|18124.1|18111.1|0
1712528100000|2024-04-07 22:15:00|18124.2|18111.2|18129.9|18116.9|18131.2|18118.2|18123.7|18110.7|0
1712528400000|2024-04-07 22:20:00|18129.8|18116.8|18125.6|18112.6|18130.6|18117.6|18125.2|18112.2|0
1712528700000|2024-04-07 22:25:00|18125.4|18112.4|18122.7|18109.7|18126.1|18113.1|18118.9|18105.9|0
1712529000000|2024-04-07 22:30:00|18122.8|18109.8|18118.8|18105.8|18125.3|18112.3|18114.8|18101.8|0
1712529300000|2024-04-07 22:35:00|18118.7|18105.7|18122.9|18109.9|18124.9|18111.9|18114.6|18101.6|0
1712529600000|2024-04-07 22:40:00|18123.1|18110.1|18124.1|18111.1|18125.7|18112.7|18119.9|18106.9|0
1712529900000|2024-04-07 22:45:00|18123.7|18110.7|18122.7|18109.7|18123.9|18110.9|18120.8|18107.8|0
1712530200000|2024-04-07 22:50:00|18122.6|18109.6|18116.1|18103.1|18122.6|18109.6|18114.6|18101.6|0
1712530500000|2024-04-07 22:55:00|18115.9|18102.9|18119.8|18106.8|18119.9|18106.9|18115.6|18102.6|0
1712530800000|2024-04-07 23:00:00|18120.7|18107.7|18124.6|18111.6|18125.1|18112.1|18118.7|18105.7|0
1712531100000|2024-04-07 23:05:00|18124.7|18111.7|18133.1|18120.1|18134.2|18121.2|18124.6|18111.6|0
1712531400000|2024-04-07 23:10:00|18132.8|18119.8|18126.9|18113.9|18133.3|18120.3|18125.9|18112.9|0
1712531700000|2024-04-07 23:15:00|18126.8|18113.8|18129.4|18116.4|18130.3|18117.3|18126.2|18113.2|0
1712532000000|2024-04-07 23:20:00|18129.9|18116.9|18132.1|18119.1|18133.4|18120.4|18127.2|18114.2|0
1712532300000|2024-04-07 23:25:00|18131.9|18118.9|18128.3|18115.3|18132.2|18119.2|18126.6|18113.6|0
1712532600000|2024-04-07 23:30:00|18128.1|18115.1|18130.7|18117.7|18133.9|18120.9|18127.6|18114.6|0
1712532900000|2024-04-07 23:35:00|18130.4|18117.4|18131.9|18118.9|18132.4|18119.4|18125.1|18112.1|0
1712533200000|2024-04-07 23:40:00|18132.1|18119.1|18128.8|18115.8|18132.2|18119.2|18126.3|18113.3|0
1712533500000|2024-04-07 23:45:00|18128.7|18115.7|18125.6|18112.6|18130.2|18117.2|18124.2|18111.2|0
1712533800000|2024-04-07 23:50:00|18125.7|18112.7|18129.6|18116.6|18129.8|18116.8|18118.4|18105.4|0
1712534100000|2024-04-07 23:55:00|18129.8|18116.8|18127.7|18114.7|18132.3|18119.3|18125.1|18112.1|0
1712534400000|2024-04-08 00:00:00|18128.8|18115.8|18122.9|18109.9|18129.6|18116.6|18119.7|18106.7|0
1712534700000|2024-04-08 00:05:00|18123.6|18110.6|18113.3|18100.3|18123.9|18110.9|18111.7|18098.7|0
1712535000000|2024-04-08 00:10:00|18114.1|18101.1|18115.9|18102.9|18118.1|18105.1|18111.1|18098.1|0
1712535300000|2024-04-08 00:15:00|18115.8|18102.8|18115.7|18102.7|18121.3|18108.3|18114.7|18101.7|0
1712535600000|2024-04-08 00:20:00|18115.8|18102.8|18119.6|18106.6|18120|18107|18113.3|18100.3|0
1712535900000|2024-04-08 00:25:00|18120.4|18107.4|18098.5|18085.5|18120.4|18107.4|18098.5|18085.5|0
1712536200000|2024-04-08 00:30:00|18099.6|18086.6|18101.4|18088.4|18104.1|18091.1|18097.3|18084.3|0
1712536500000|2024-04-08 00:35:00|18101|18088|18103.6|18090.6|18105.5|18092.5|18098|18085|0
1712536800000|2024-04-08 00:40:00|18103.8|18090.8|18100.4|18087.4|18104.6|18091.6|18098.3|18085.3|0
1712537100000|2024-04-08 00:45:00|18101.3|18088.3|18107.1|18094.1|18107.4|18094.4|18101.3|18088.3|0
1712537400000|2024-04-08 00:50:00|18107.3|18094.3|18108.1|18095.1|18110|18097|18104.8|18091.8|0
1712537700000|2024-04-08 00:55:00|18108.3|18095.3|18127.4|18114.4|18127.4|18114.4|18108.3|18095.3|0
1712538000000|2024-04-08 01:00:00|18127.5|18114.5|18125.8|18112.8|18131.3|18118.3|18124.5|18111.5|0
1712538300000|2024-04-08 01:05:00|18125|18112|18125.3|18112.3|18125.3|18112.3|18121.5|18108.5|0
1712538600000|2024-04-08 01:10:00|18125.1|18112.1|18123.9|18110.9|18128.1|18115.1|18122.4|18109.4|0
1712538900000|2024-04-08 01:15:00|18124.8|18111.8|18124.9|18111.9|18129.1|18116.1|18121.1|18108.1|0
1712539200000|2024-04-08 01:20:00|18125|18112|18136.5|18123.5|18136.6|18123.6|18124.3|18111.3|0
1712539500000|2024-04-08 01:25:00|18136.6|18123.6|18135.1|18122.1|18142.4|18129.4|18134.5|18121.5|0
1712539800000|2024-04-08 01:30:00|18135.9|18122.9|18138.4|18125.4|18140.6|18127.6|18135|18122|0
1712540100000|2024-04-08 01:35:00|18138.9|18125.9|18137.5|18124.5|18139.1|18126.1|18133.9|18120.9|0
1712540400000|2024-04-08 01:40:00|18137.4|18124.4|18144.6|18131.6|18145.4|18132.4|18135.6|18122.6|0
1712540700000|2024-04-08 01:45:00|18144.4|18131.4|18136.8|18123.8|18146.8|18133.8|18134.1|18121.1|0
1712541000000|2024-04-08 01:50:00|18137.3|18124.3|18129|18116|18140.5|18127.5|18128.3|18115.3|0
1712541300000|2024-04-08 01:55:00|18128.9|18115.9|18135.8|18122.8|18135.8|18122.8|18128|18115|0
1712541600000|2024-04-08 02:00:00|18137.1|18124.1|18133.3|18120.3|18138.4|18125.4|18129.9|18116.9|0
1712541900000|2024-04-08 02:05:00|18133.4|18120.4|18134.1|18121.1|18134.5|18121.5|18129.3|18116.3|0
1712542200000|2024-04-08 02:10:00|18134.3|18121.3|18137.5|18124.5|18138|18125|18133.5|18120.5|0
1712542500000|2024-04-08 02:15:00|18137.4|18124.4|18136.1|18123.1|18140.5|18127.5|18133.8|18120.8|0
1712542800000|2024-04-08 02:20:00|18136.6|18123.6|18133.3|18120.3|18136.6|18123.6|18130|18117|0
1712543100000|2024-04-08 02:25:00|18133.4|18120.4|18135.6|18122.6|18135.8|18122.8|18132.8|18119.8|0
1712543400000|2024-04-08 02:30:00|18135.4|18122.4|18135.4|18122.4|18138|18125|18134.6|18121.6|0
1712543700000|2024-04-08 02:35:00|18135.5|18122.5|18136.1|18123.1|18136.1|18123.1|18132.4|18119.4|0
1712544000000|2024-04-08 02:40:00|18136|18123|18135.3|18122.3|18136.9|18123.9|18131.9|18118.9|0
1712544300000|2024-04-08 02:45:00|18135.4|18122.4|18133.4|18120.4|18135.6|18122.6|18132.8|18119.8|0
1712544600000|2024-04-08 02:50:00|18134.1|18121.1|18136.3|18123.3|18136.5|18123.5|18131.8|18118.8|0
1712544900000|2024-04-08 02:55:00|18136|18123|18139.3|18126.3|18139.5|18126.5|18134.1|18121.1|0
1712545200000|2024-04-08 03:00:00|18139.1|18126.1|18135.6|18122.6|18139.8|18126.8|18135.3|18122.3|0
1712545500000|2024-04-08 03:05:00|18135.5|18122.5|18134.3|18121.3|18135.6|18122.6|18132.8|18119.8|0
1712545800000|2024-04-08 03:10:00|18134.1|18121.1|18126.1|18113.1|18134.4|18121.4|18125.5|18112.5|0
1712546100000|2024-04-08 03:15:00|18126.4|18113.4|18117.9|18104.9|18126.8|18113.8|18117.5|18104.5|0
1712546400000|2024-04-08 03:20:00|18117.6|18104.6|18120.9|18107.9|18122.5|18109.5|18117.4|18104.4|0
1712546700000|2024-04-08 03:25:00|18120.5|18107.5|18105.1|18092.1|18120.8|18107.8|18104.1|18091.1|0
1712547000000|2024-04-08 03:30:00|18104.9|18091.9|18100.1|18087.1|18108.1|18095.1|18098|18085|0
1712547300000|2024-04-08 03:35:00|18100.6|18087.6|18092.8|18079.8|18100.6|18087.6|18084|18071|0
1712547600000|2024-04-08 03:40:00|18093|18080|18097.3|18084.3|18098|18085|18089.1|18076.1|0
1712547900000|2024-04-08 03:45:00|18097.4|18084.4|18094|18081|18097.6|18084.6|18091.9|18078.9|0
1712548200000|2024-04-08 03:50:00|18094.9|18081.9|18097.9|18084.9|18098.6|18085.6|18093.4|18080.4|0
1712548500000|2024-04-08 03:55:00|18097.8|18084.8|18098.4|18085.4|18098.6|18085.6|18095.1|18082.1|0
1712548800000|2024-04-08 04:00:00|18098.6|18085.6|18100.6|18087.6|18100.8|18087.8|18096.5|18083.5|0
1712549100000|2024-04-08 04:05:00|18100.8|18087.8|18103.6|18090.6|18104.8|18091.8|18099.1|18086.1|0
1712549400000|2024-04-08 04:10:00|18103.5|18090.5|18102.6|18089.6|18103.8|18090.8|18099|18086|0
1712549700000|2024-04-08 04:15:00|18102.8|18089.8|18107.8|18094.8|18107.9|18094.9|18102.4|18089.4|0
1712550000000|2024-04-08 04:20:00|18107.9|18094.9|18105.6|18092.6|18108.8|18095.8|18105.3|18092.3|0
1712550300000|2024-04-08 04:25:00|18105.8|18092.8|18105.9|18092.9|18106|18093|18102.3|18089.3|0
1712550600000|2024-04-08 04:30:00|18105.8|18092.8|18105.9|18092.9|18108.3|18095.3|18105.5|18092.5|0
1712550900000|2024-04-08 04:35:00|18105.6|18092.6|18102.5|18089.5|18106.9|18093.9|18101.6|18088.6|0
1712551200000|2024-04-08 04:40:00|18102.4|18089.4|18105.8|18092.8|18107.6|18094.6|18101.8|18088.8|0
1712551500000|2024-04-08 04:45:00|18105.6|18092.6|18101.4|18088.4|18106.9|18093.9|18100.5|18087.5|0
1712551800000|2024-04-08 04:50:00|18101.5|18088.5|18102.5|18089.5|18103.5|18090.5|18100.9|18087.9|0
1712552100000|2024-04-08 04:55:00|18102.4|18089.4|18102.6|18089.6|18103.4|18090.4|18101.3|18088.3|0
1712552400000|2024-04-08 05:00:00|18102.4|18089.4|18112.4|18099.4|18112.6|18099.6|18101.3|18088.3|0
1712552700000|2024-04-08 05:05:00|18112.3|18099.3|18116|18103|18119.5|18106.5|18111.5|18098.5|0
1712553000000|2024-04-08 05:10:00|18116.9|18103.9|18118.3|18105.3|18119.3|18106.3|18114.1|18101.1|0
1712553300000|2024-04-08 05:15:00|18117.8|18104.8|18117.4|18104.4|18119.3|18106.3|18115.5|18102.5|0
1712553600000|2024-04-08 05:20:00|18117.3|18104.3|18117.1|18104.1|18118.8|18105.8|18115.5|18102.5|0
1712553900000|2024-04-08 05:25:00|18117.4|18104.4|18114.9|18101.9|18117.5|18104.5|18113.4|18100.4|0
1712554200000|2024-04-08 05:30:00|18115.1|18102.1|18112.3|18099.3|18115.8|18102.8|18109.6|18096.6|0
1712554500000|2024-04-08 05:35:00|18112.1|18099.1|18111.6|18098.6|18113.4|18100.4|18105.5|18092.5|0
1712554800000|2024-04-08 05:40:00|18111.8|18098.8|18114.9|18101.9|18119.5|18106.5|18111.4|18098.4|0
1712555100000|2024-04-08 05:45:00|18114.8|18101.8|18100.8|18087.8|18115.1|18102.1|18100.3|18087.3|0
1712555400000|2024-04-08 05:50:00|18100.9|18087.9|18111.4|18098.4|18113.6|18100.6|18098.8|18085.8|0
1712555700000|2024-04-08 05:55:00|18110.9|18097.9|18111.5|18098.5|18111.8|18098.8|18104.6|18091.6|0
1712556000000|2024-04-08 06:00:00|18113.6|18100.6|18120.4|18107.4|18126.1|18113.1|18113.1|18100.1|0
1712556300000|2024-04-08 06:05:00|18120.1|18107.1|18119.6|18106.6|18123.5|18110.5|18117.6|18104.6|0
1712556600000|2024-04-08 06:10:00|18118.3|18105.3|18113.6|18100.6|18119.3|18106.3|18113.5|18100.5|0
1712556900000|2024-04-08 06:15:00|18110.3|18097.3|18099.6|18086.6|18110.3|18097.3|18098.1|18085.1|0
1712557200000|2024-04-08 06:20:00|18099.8|18086.8|18103.3|18090.3|18104.5|18091.5|18097.1|18084.1|0
1712557500000|2024-04-08 06:25:00|18103.6|18090.6|18108.1|18095.1|18112.6|18099.6|18103.6|18090.6|0
1712557800000|2024-04-08 06:30:00|18108.3|18095.3|18106.6|18093.6|18112|18099|18105.8|18092.8|0
1712558100000|2024-04-08 06:35:00|18106.8|18093.8|18108.4|18095.4|18109|18096|18104.6|18091.6|0
1712558400000|2024-04-08 06:40:00|18108.3|18095.3|18101.4|18088.4|18108.9|18095.9|18100.6|18087.6|0
1712558700000|2024-04-08 06:45:00|18101.5|18088.5|18099.5|18086.5|18103.8|18090.8|18098.5|18085.5|0
1712559000000|2024-04-08 06:50:00|18100.1|18087.1|18095.6|18082.6|18102.4|18089.4|18092.9|18079.9|0
1712559300000|2024-04-08 06:55:00|18096.6|18083.6|18098.1|18085.1|18104.6|18091.6|18094.9|18081.9|0
1712559600000|2024-04-08 07:00:00|18097.8|18084.8|18097.4|18084.4|18104.4|18091.4|18090.1|18077.1|0
1712559900000|2024-04-08 07:05:00|18099.4|18086.4|18097.1|18084.1|18104|18091|18091.1|18078.1|0
1712560200000|2024-04-08 07:10:00|18098.1|18085.1|18119.1|18106.1|18119.1|18106.1|18098|18085|0
1712560500000|2024-04-08 07:15:00|18120.1|18107.1|18135.4|18122.4|18137.1|18124.1|18119.1|18106.1|0
1712560800000|2024-04-08 07:20:00|18135.5|18122.5|18134.9|18121.9|18141|18128|18127.5|18114.5|0
1712561100000|2024-04-08 07:25:00|18134.4|18121.4|18116.8|18103.8|18134.4|18121.4|18116.5|18103.5|0
1712561400000|2024-04-08 07:30:00|18117.1|18104.1|18121.4|18108.4|18123|18110|18113.4|18100.4|0
1712561700000|2024-04-08 07:35:00|18121.6|18108.6|18124.4|18111.4|18125.5|18112.5|18120|18107|0
1712562000000|2024-04-08 07:40:00|18124.5|18111.5|18138.6|18125.6|18142|18129|18124.5|18111.5|0
1712562300000|2024-04-08 07:45:00|18138.1|18125.1|18143.8|18130.8|18144.3|18131.3|18135.4|18122.4|0
1712562600000|2024-04-08 07:50:00|18143.9|18130.9|18151.6|18138.6|18157.1|18144.1|18143.9|18130.9|0
1712562900000|2024-04-08 07:55:00|18151.9|18138.9|18136.4|18123.4|18153.1|18140.1|18135|18122|0
1712563200000|2024-04-08 08:00:00|18137.4|18124.4|18137.9|18124.9|18146.1|18133.1|18133.5|18120.5|0
1712563500000|2024-04-08 08:05:00|18137.4|18124.4|18135.3|18122.3|18140.8|18127.8|18131|18118|0
1712563800000|2024-04-08 08:10:00|18134.8|18121.8|18136.5|18123.5|18136.6|18123.6|18130.3|18117.3|0
1712564100000|2024-04-08 08:15:00|18136.8|18123.8|18106.7|18093.7|18140.8|18127.8|18106.6|18093.6|0
1712564400000|2024-04-08 08:20:00|18106.8|18093.8|18066.7|18053.7|18106.8|18093.8|18062.2|18049.2|0
1712564700000|2024-04-08 08:25:00|18066.3|18053.3|18082|18069|18083.3|18070.3|18056.6|18043.6|0
1712565000000|2024-04-08 08:30:00|18080.6|18067.6|18096.2|18083.2|18096.8|18083.8|18071.8|18058.8|0
1712565300000|2024-04-08 08:35:00|18095.1|18082.1|18108.2|18095.2|18111.5|18098.5|18092.8|18079.8|0
1712565600000|2024-04-08 08:40:00|18108.1|18095.1|18104.5|18091.5|18111.2|18098.2|18103.2|18090.2|0
1712565900000|2024-04-08 08:45:00|18104.1|18091.1|18099.6|18086.6|18104.5|18091.5|18090.6|18077.6|0
1712566200000|2024-04-08 08:50:00|18099|18086|18084.7|18071.7|18099|18086|18083.6|18070.6|0
1712566500000|2024-04-08 08:55:00|18084.8|18071.8|18084.5|18071.5|18087.1|18074.1|18075.2|18062.2|0
1712566800000|2024-04-08 09:00:00|18080.7|18067.7|18097.3|18084.3|18100|18087|18074.5|18061.5|0
1712567100000|2024-04-08 09:05:00|18097.6|18084.6|18084.6|18071.6|18103.3|18090.3|18079.5|18066.5|0
1712567400000|2024-04-08 09:10:00|18086.1|18073.1|18092.1|18079.1|18097.3|18084.3|18085|18072|0
1712567700000|2024-04-08 09:15:00|18092|18079|18099.8|18086.8|18100.1|18087.1|18084.3|18071.3|0
1712568000000|2024-04-08 09:20:00|18100.1|18087.1|18113.6|18100.6|18113.6|18100.6|18098.5|18085.5|0
1712568300000|2024-04-08 09:25:00|18115.8|18102.8|18110.1|18097.1|18116.7|18103.7|18107.5|18094.5|0
1712568600000|2024-04-08 09:30:00|18111.1|18098.1|18106.7|18093.7|18113.2|18100.2|18103.3|18090.3|0
1712568900000|2024-04-08 09:35:00|18106.8|18093.8|18099.6|18086.6|18109.1|18096.1|18097.1|18084.1|0
1712569200000|2024-04-08 09:40:00|18099.7|18086.7|18109.8|18096.8|18110.5|18097.5|18095.1|18082.1|0
1712569500000|2024-04-08 09:45:00|18110|18097|18114.3|18101.3|18116.6|18103.6|18108.2|18095.2|0
1712569800000|2024-04-08 09:50:00|18114.2|18101.2|18107|18094|18114.5|18101.5|18107|18094|0
1712570100000|2024-04-08 09:55:00|18107.3|18094.3|18115.5|18102.5|18116.6|18103.6|18105.1|18092.1|0
1712570400000|2024-04-08 10:00:00|18114.7|18101.7|18108.1|18095.1|18114.7|18101.7|18100.2|18087.2|0
1712570700000|2024-04-08 10:05:00|18107.8|18094.8|18102|18089|18112.8|18099.8|18100.3|18087.3|0
1712571000000|2024-04-08 10:10:00|18101.8|18088.8|18093.1|18080.1|18101.8|18088.8|18089.1|18076.1|0
1712571300000|2024-04-08 10:15:00|18093.2|18080.2|18094.8|18081.8|18100|18087|18088.8|18075.8|0
1712571600000|2024-04-08 10:20:00|18095|18082|18105.8|18092.8|18106.5|18093.5|18092.6|18079.6|0
1712571900000|2024-04-08 10:25:00|18105.6|18092.6|18109.3|18096.3|18109.8|18096.8|18099.3|18086.3|0
1712572200000|2024-04-08 10:30:00|18109.7|18096.7|18105.1|18092.1|18112.1|18099.1|18104.8|18091.8|0
1712572500000|2024-04-08 10:35:00|18104.8|18091.8|18097.7|18084.7|18104.8|18091.8|18094.1|18081.1|0
1712572800000|2024-04-08 10:40:00|18098.2|18085.2|18103|18090|18103.3|18090.3|18093.6|18080.6|0
1712573100000|2024-04-08 10:45:00|18102.8|18089.8|18108.6|18095.6|18110.6|18097.6|18098.6|18085.6|0
1712573400000|2024-04-08 10:50:00|18108.7|18095.7|18108.8|18095.8|18112.2|18099.2|18104.1|18091.1|0
1712573700000|2024-04-08 10:55:00|18109.3|18096.3|18122.2|18109.2|18123.1|18110.1|18109|18096|0
1712574000000|2024-04-08 11:00:00|18124.6|18111.6|18130.5|18117.5|18133.6|18120.6|18124.1|18111.1|0
1712574300000|2024-04-08 11:05:00|18130.7|18117.7|18123.3|18110.3|18130.8|18117.8|18121.5|18108.5|0
1712574600000|2024-04-08 11:10:00|18124.3|18111.3|18112.5|18099.5|18124.5|18111.5|18112.3|18099.3|0
1712574900000|2024-04-08 11:15:00|18112.6|18099.6|18123.3|18110.3|18123.5|18110.5|18111|18098|0
1712575200000|2024-04-08 11:20:00|18123.6|18110.6|18123.5|18110.5|18126.1|18113.1|18117.8|18104.8|0
1712575500000|2024-04-08 11:25:00|18123.2|18110.2|18114.3|18101.3|18124|18111|18111.5|18098.5|0
1712575800000|2024-04-08 11:30:00|18112.6|18099.6|18106.8|18093.8|18112.8|18099.8|18102.3|18089.3|0
1712576100000|2024-04-08 11:35:00|18107.1|18094.1|18106|18093|18110.5|18097.5|18105.2|18092.2|0
1712576400000|2024-04-08 11:40:00|18105.7|18092.7|18095.8|18082.8|18106.8|18093.8|18090.7|18077.7|0
1712576700000|2024-04-08 11:45:00|18096.1|18083.1|18104|18091|18104|18091|18091.3|18078.3|0
1712577000000|2024-04-08 11:50:00|18104.3|18091.3|18113.6|18100.6|18116.6|18103.6|18104|18091|0
1712577300000|2024-04-08 11:55:00|18113.7|18100.7|18111.1|18098.1|18116.3|18103.3|18108.1|18095.1|0
1712577600000|2024-04-08 12:00:00|18111.6|18098.6|18111.2|18098.2|18114|18101|18094.2|18081.2|0
1712577900000|2024-04-08 12:05:00|18110.2|18097.2|18103.2|18090.2|18111.5|18098.5|18100.1|18087.1|0
1712578200000|2024-04-08 12:10:00|18102.7|18089.7|18119.5|18106.5|18119.7|18106.7|18100.6|18087.6|0
1712578500000|2024-04-08 12:15:00|18119.6|18106.6|18136.1|18123.1|18137|18124|18118.2|18105.2|0
1712578800000|2024-04-08 12:20:00|18136.3|18123.3|18127.1|18114.1|18136.3|18123.3|18123.5|18110.5|0
1712579100000|2024-04-08 12:25:00|18127.3|18114.3|18134.7|18121.7|18136.3|18123.3|18124.8|18111.8|0
1712579400000|2024-04-08 12:30:00|18134.1|18121.1|18139.3|18126.3|18139.3|18126.3|18127.1|18114.1|0
1712579700000|2024-04-08 12:35:00|18139.6|18126.6|18140.3|18127.3|18145.5|18132.5|18133.3|18120.3|0
1712580000000|2024-04-08 12:40:00|18140.1|18127.1|18146.2|18133.2|18147.7|18134.7|18139.5|18126.5|0
1712580300000|2024-04-08 12:45:00|18146.6|18133.6|18159.8|18146.8|18165.2|18152.2|18142.2|18129.2|0
1712580600000|2024-04-08 12:50:00|18161.3|18148.3|18167.2|18154.2|18173.5|18160.5|18160.6|18147.6|0
1712580900000|2024-04-08 12:55:00|18167.1|18154.1|18167|18154|18175.8|18162.8|18162|18149|0
1712581200000|2024-04-08 13:00:00|18170.8|18157.8|18168.1|18155.1|18175.6|18162.6|18164.6|18151.6|0
1712581500000|2024-04-08 13:05:00|18167|18154|18164.7|18151.7|18169.5|18156.5|18160|18147|0
1712581800000|2024-04-08 13:10:00|18165.2|18152.2|18167|18154|18167|18154|18160.3|18147.3|0
1712582100000|2024-04-08 13:15:00|18168.3|18155.3|18165|18152|18170.8|18157.8|18160|18147|0
1712582400000|2024-04-08 13:20:00|18165.5|18152.5|18169|18156|18171.3|18158.3|18162.8|18149.8|0
1712582700000|2024-04-08 13:25:00|18168.5|18155.5|18136.7|18123.7|18168.5|18155.5|18134.7|18121.7|0
1712583000000|2024-04-08 13:30:00|18138.5|18125.5|18098.7|18085.7|18142.7|18129.7|18098|18085|0
1712583300000|2024-04-08 13:35:00|18099.3|18086.3|18052.3|18039.3|18103|18090|18051|18038|0
1712583600000|2024-04-08 13:40:00|18051.2|18038.2|18090.6|18077.6|18102|18089|18047.2|18034.2|0
1712583900000|2024-04-08 13:45:00|18090.7|18077.7|18099.5|18086.5|18108|18095|18086.7|18073.7|0
1712584200000|2024-04-08 13:50:00|18100.7|18087.7|18105.5|18092.5|18113|18100|18079.2|18066.2|0
1712584500000|2024-04-08 13:55:00|18107.5|18094.5|18110.8|18097.8|18116|18103|18099.2|18086.2|0
1712584800000|2024-04-08 14:00:00|18108.6|18095.6|18107|18094|18121.2|18108.2|18092.5|18079.5|0
1712585100000|2024-04-08 14:05:00|18105.5|18092.5|18111.2|18098.2|18120|18107|18085.2|18072.2|0
1712585400000|2024-04-08 14:10:00|18112|18099|18118.3|18105.3|18124.7|18111.7|18099.5|18086.5|0
1712585700000|2024-04-08 14:15:00|18117|18104|18109.8|18096.8|18128.6|18115.6|18105|18092|0
1712586000000|2024-04-08 14:20:00|18111.2|18098.2|18129.5|18116.5|18130.8|18117.8|18105|18092|0
1712586300000|2024-04-08 14:25:00|18131|18118|18147.5|18134.5|18149.2|18136.2|18125.1|18112.1|0
1712586600000|2024-04-08 14:30:00|18149.5|18136.5|18166.1|18153.1|18182.7|18169.7|18147.5|18134.5|0
1712586900000|2024-04-08 14:35:00|18167.5|18154.5|18161.1|18148.1|18174.6|18161.6|18161|18148|0
1712587200000|2024-04-08 14:40:00|18162.7|18149.7|18156.5|18143.5|18164.5|18151.5|18149.3|18136.3|0
1712587500000|2024-04-08 14:45:00|18158|18145|18170.7|18157.7|18170.7|18157.7|18154|18141|0
1712587800000|2024-04-08 14:50:00|18170.2|18157.2|18180.3|18167.3|18181.7|18168.7|18170.2|18157.2|0
1712588100000|2024-04-08 14:55:00|18181.5|18168.5|18173.1|18160.1|18183.6|18170.6|18164.6|18151.6|0
1712588400000|2024-04-08 15:00:00|18173.5|18160.5|18153.2|18140.2|18181|18168|18134.6|18121.6|0
1712588700000|2024-04-08 15:05:00|18153|18140|18151.7|18138.7|18160.7|18147.7|18144.5|18131.5|0
1712589000000|2024-04-08 15:10:00|18152.6|18139.6|18157.5|18144.5|18164.5|18151.5|18150.7|18137.7|0
1712589300000|2024-04-08 15:15:00|18156.5|18143.5|18153|18140|18157.7|18144.7|18146.2|18133.2|0
1712589600000|2024-04-08 15:20:00|18152.7|18139.7|18161.7|18148.7|18164|18151|18144.2|18131.2|0
1712589900000|2024-04-08 15:25:00|18162.2|18149.2|18144.1|18131.1|18162.3|18149.3|18138.5|18125.5|0
1712590200000|2024-04-08 15:30:00|18143|18130|18136.2|18123.2|18143|18130|18123.6|18110.6|0
1712590500000|2024-04-08 15:35:00|18136.3|18123.3|18123.8|18110.8|18137.3|18124.3|18101|18088|0
1712590800000|2024-04-08 15:40:00|18123.5|18110.5|18123|18110|18127.7|18114.7|18116.2|18103.2|0
1712591100000|2024-04-08 15:45:00|18121.7|18108.7|18111.3|18098.3|18121.7|18108.7|18093.7|18080.7|0
1712591400000|2024-04-08 15:50:00|18111.2|18098.2|18109.5|18096.5|18117.5|18104.5|18102.5|18089.5|0
1712591700000|2024-04-08 15:55:00|18110.5|18097.5|18109.7|18096.7|18112|18099|18087.2|18074.2|0
1712592000000|2024-04-08 16:00:00|18107.8|18094.8|18097.1|18084.1|18109|18096|18091.2|18078.2|0
1712592300000|2024-04-08 16:05:00|18098.2|18085.2|18097.7|18084.7|18109.1|18096.1|18092.8|18079.8|0
1712592600000|2024-04-08 16:10:00|18098.5|18085.5|18085.7|18072.7|18101.3|18088.3|18077.2|18064.2|0
1712592900000|2024-04-08 16:15:00|18085.5|18072.5|18091.5|18078.5|18101.2|18088.2|18079.1|18066.1|0
1712593200000|2024-04-08 16:20:00|18092|18079|18069.3|18056.3|18094|18081|18061.5|18048.5|0
1712593500000|2024-04-08 16:25:00|18070.7|18057.7|18090.6|18077.6|18096.7|18083.7|18069.2|18056.2|0
1712593800000|2024-04-08 16:30:00|18090.7|18077.7|18106.3|18093.3|18107.5|18094.5|18086.2|18073.2|0
1712594100000|2024-04-08 16:35:00|18106.8|18093.8|18101.8|18088.8|18111.3|18098.3|18096.5|18083.5|0
1712594400000|2024-04-08 16:40:00|18102.2|18089.2|18113.8|18100.8|18117.5|18104.5|18099.7|18086.7|0
1712594700000|2024-04-08 16:45:00|18115.5|18102.5|18107.1|18094.1|18118|18105|18102|18089|0
1712595000000|2024-04-08 16:50:00|18107.2|18094.2|18112.6|18099.6|18114.5|18101.5|18104|18091|0
1712595300000|2024-04-08 16:55:00|18113|18100|18124|18111|18124.7|18111.7|18109|18096|0
1712595600000|2024-04-08 17:00:00|18124.3|18111.3|18117.7|18104.7|18126.2|18113.2|18115.5|18102.5|0
1712595900000|2024-04-08 17:05:00|18117.6|18104.6|18116.6|18103.6|18121.5|18108.5|18111.5|18098.5|0
1712596200000|2024-04-08 17:10:00|18116.7|18103.7|18110.5|18097.5|18119.7|18106.7|18106|18093|0
1712596500000|2024-04-08 17:15:00|18111|18098|18109|18096|18113.2|18100.2|18097.8|18084.8|0
1712596800000|2024-04-08 17:20:00|18108.5|18095.5|18111.5|18098.5|18113.2|18100.2|18101.3|18088.3|0
1712597100000|2024-04-08 17:25:00|18110.7|18097.7|18120.2|18107.2|18120.2|18107.2|18103|18090|0
1712597400000|2024-04-08 17:30:00|18120|18107|18111.8|18098.8|18120|18107|18108.5|18095.5|0
1712597700000|2024-04-08 17:35:00|18111.5|18098.5|18105.2|18092.2|18112.5|18099.5|18099.1|18086.1|0
1712598000000|2024-04-08 17:40:00|18104|18091|18100.7|18087.7|18108.7|18095.7|18090.2|18077.2|0
1712598300000|2024-04-08 17:45:00|18100.5|18087.5|18094.5|18081.5|18100.5|18087.5|18088.5|18075.5|0
1712598600000|2024-04-08 17:50:00|18093.6|18080.6|18100.8|18087.8|18101.7|18088.7|18091|18078|0
1712598900000|2024-04-08 17:55:00|18101.2|18088.2|18116|18103|18117.7|18104.7|18100.2|18087.2|0
1712599200000|2024-04-08 18:00:00|18117.7|18104.7|18113.6|18100.6|18126.2|18113.2|18109.2|18096.2|0
1712599500000|2024-04-08 18:05:00|18113.1|18100.1|18125.2|18112.2|18125.5|18112.5|18111.2|18098.2|0
1712599800000|2024-04-08 18:10:00|18125.3|18112.3|18124.3|18111.3|18127.5|18114.5|18118.1|18105.1|0
1712600100000|2024-04-08 18:15:00|18124.2|18111.2|18125|18112|18132.2|18119.2|18124|18111|0
1712600400000|2024-04-08 18:20:00|18125.2|18112.2|18112.8|18099.8|18130|18117|18111|18098|0
1712600700000|2024-04-08 18:25:00|18113.7|18100.7|18120.8|18107.8|18131.7|18118.7|18112|18099|0
1712601000000|2024-04-08 18:30:00|18122|18109|18111.7|18098.7|18122.2|18109.2|18111.6|18098.6|0
1712601300000|2024-04-08 18:35:00|18111.5|18098.5|18106|18093|18115.5|18102.5|18103.8|18090.8|0
1712601600000|2024-04-08 18:40:00|18105.6|18092.6|18104.3|18091.3|18109.1|18096.1|18099.8|18086.8|0
1712601900000|2024-04-08 18:45:00|18104.7|18091.7|18110.5|18097.5|18111.5|18098.5|18094.2|18081.2|0
1712602200000|2024-04-08 18:50:00|18110.2|18097.2|18112.1|18099.1|18114.7|18101.7|18103.5|18090.5|0
1712602500000|2024-04-08 18:55:00|18112.2|18099.2|18126.2|18113.2|18126.2|18113.2|18112|18099|0
1712602800000|2024-04-08 19:00:00|18128.2|18115.2|18116|18103|18130|18117|18113.7|18100.7|0
1712603100000|2024-04-08 19:05:00|18115.8|18102.8|18113.5|18100.5|18117.6|18104.6|18100|18087|0
1712603400000|2024-04-08 19:10:00|18113.3|18100.3|18115|18102|18121|18108|18112|18099|0
1712603700000|2024-04-08 19:15:00|18114.2|18101.2|18117.5|18104.5|18117.5|18104.5|18108.2|18095.2|0
1712604000000|2024-04-08 19:20:00|18117.8|18104.8|18106.7|18093.7|18122.3|18109.3|18103.7|18090.7|0
1712604300000|2024-04-08 19:25:00|18106.5|18093.5|18123.7|18110.7|18125.1|18112.1|18105.5|18092.5|0
1712604600000|2024-04-08 19:30:00|18123.2|18110.2|18139.1|18126.1|18140|18127|18122.3|18109.3|0
1712604900000|2024-04-08 19:35:00|18139.3|18126.3|18124.1|18111.1|18139.3|18126.3|18123.1|18110.1|0
1712605200000|2024-04-08 19:40:00|18124.5|18111.5|18107|18094|18125.7|18112.7|18101.3|18088.3|0
1712605500000|2024-04-08 19:45:00|18106.2|18093.2|18116.6|18103.6|18119.5|18106.5|18105.8|18092.8|0
1712605800000|2024-04-08 19:50:00|18113.1|18100.1|18106.5|18093.5|18116.5|18103.5|18096.6|18083.6|0
1712606100000|2024-04-08 19:55:00|18100.2|18087.2|18105.5|18092.5|18108.5|18095.5|18095.3|18082.3|0
1712606400000|2024-04-08 20:00:00|18105.6|18092.6|18115.9|18102.9|18122.1|18109.1|18105.6|18092.6|0
1712606700000|2024-04-08 20:05:00|18114.5|18101.5|18122.3|18109.3|18123.9|18110.9|18114.5|18101.5|0
1712607000000|2024-04-08 20:10:00|18122.5|18109.5|18122.6|18109.6|18123|18110|18118.5|18105.5|0
1712607300000|2024-04-08 20:15:00|18122.4|18109.4|18119|18106|18122.9|18109.9|18118.5|18105.5|0
1712607600000|2024-04-08 20:20:00|18119.1|18106.1|18119.5|18106.5|18123.1|18110.1|18118.5|18105.5|0
1712607900000|2024-04-08 20:25:00|18119.3|18106.3|18116.6|18103.6|18119.8|18106.8|18116.5|18103.5|0
1712608200000|2024-04-08 20:30:00|18116.5|18103.5|18114.9|18101.9|18116.6|18103.6|18112.5|18099.5|0
1712608500000|2024-04-08 20:35:00|18114.8|18101.8|18117.4|18104.4|18118|18105|18114.5|18101.5|0
1712608800000|2024-04-08 20:40:00|18117.3|18104.3|18118.1|18105.1|18118.9|18105.9|18117|18104|0
1712609100000|2024-04-08 20:45:00|18118.3|18105.3|18118.1|18105.1|18120.1|18107.1|18117.6|18104.6|0
1712609400000|2024-04-08 20:50:00|18117.1|18104.1|18118.9|18105.9|18119.1|18106.1|18116.5|18103.5|0
1712609700000|2024-04-08 20:55:00|18119.1|18106.1|18120.1|18107.1|18120.5|18107.5|18117.3|18104.3|0
1712610000000|2024-04-08 21:00:00|18120.2|18107.2|18119.5|18106.5|18121.1|18108.1|18118.9|18105.9|0
1712610300000|2024-04-08 21:05:00|18119.4|18106.4|18119.1|18106.1|18119.5|18106.5|18118.9|18105.9|0
1712610600000|2024-04-08 21:10:00|18119.2|18106.2|18119.7|18106.7|18119.7|18106.7|18119|18106|0
1712610900000|2024-04-08 21:15:00|18119.6|18106.6|18119.7|18106.7|18119.7|18106.7|18119.6|18106.6|0
1712611200000|2024-04-08 21:20:00|18119.4|18106.4|18119.8|18106.8|18119.8|18106.8|18119.4|18106.4|0
1712611500000|2024-04-08 21:25:00|18119.9|18106.9|18120.3|18107.3|18121|18108|18119.9|18106.9|0
1712611800000|2024-04-08 21:30:00|18120.2|18107.2|18119.4|18106.4|18120.3|18107.3|18119.4|18106.4|0
1712612100000|2024-04-08 21:35:00|18120|18107|18119.5|18106.5|18121.7|18108.7|18119.5|18106.5|0
1712612400000|2024-04-08 21:40:00|18120|18107|18119.5|18106.5|18120.2|18107.2|18119.5|18106.5|0
1712612700000|2024-04-08 21:45:00|18121.4|18108.4|18122.3|18109.3|18122.3|18109.3|18120.9|18107.9|0
1712613000000|2024-04-08 21:50:00|18122.2|18109.2|18121.4|18108.4|18122.2|18109.2|18120.7|18107.7|0
1712613300000|2024-04-08 21:55:00|18122|18109|18122.3|18109.3|18122.6|18109.6|18122|18109|0
1712613600000|2024-04-08 22:00:00|18121.6|18108.6|18125.1|18112.1|18132.6|18119.6|18121.6|18108.6|0
1712613900000|2024-04-08 22:05:00|18125|18112|18123|18110|18125.4|18112.4|18122.8|18109.8|0
1712614200000|2024-04-08 22:10:00|18123.3|18110.3|18122.3|18109.3|18124|18111|18121.9|18108.9|0
1712614500000|2024-04-08 22:15:00|18122.4|18109.4|18123.6|18110.6|18124.5|18111.5|18120|18107|0
1712614800000|2024-04-08 22:20:00|18123.1|18110.1|18125|18112|18125.8|18112.8|18123.1|18110.1|0
1712615100000|2024-04-08 22:25:00|18125.1|18112.1|18124.8|18111.8|18126.8|18113.8|18124.3|18111.3|0
1712615400000|2024-04-08 22:30:00|18124.9|18111.9|18127.1|18114.1|18127.5|18114.5|18124.6|18111.6|0
1712615700000|2024-04-08 22:35:00|18127.3|18114.3|18123.3|18110.3|18127.3|18114.3|18122.1|18109.1|0
1712616000000|2024-04-08 22:40:00|18123.1|18110.1|18122.1|18109.1|18125.4|18112.4|18121.6|18108.6|0
1712616300000|2024-04-08 22:45:00|18122.3|18109.3|18122|18109|18123.4|18110.4|18121|18108|0
1712616600000|2024-04-08 22:50:00|18122.1|18109.1|18123.5|18110.5|18124.1|18111.1|18121.5|18108.5|0
1712616900000|2024-04-08 22:55:00|18123.6|18110.6|18123|18110|18124.1|18111.1|18122.5|18109.5|0
1712617200000|2024-04-08 23:00:00|18122.9|18109.9|18122.1|18109.1|18124.3|18111.3|18121.9|18108.9|0
1712617500000|2024-04-08 23:05:00|18121.4|18108.4|18121.6|18108.6|18122.4|18109.4|18120.4|18107.4|0
1712617800000|2024-04-08 23:10:00|18121.5|18108.5|18121.1|18108.1|18122.1|18109.1|18120.8|18107.8|0
1712618100000|2024-04-08 23:15:00|18121.3|18108.3|18120|18107|18121.5|18108.5|18117.9|18104.9|0
1712618400000|2024-04-08 23:20:00|18120.1|18107.1|18118.8|18105.8|18120.5|18107.5|18117.4|18104.4|0
1712618700000|2024-04-08 23:25:00|18118.6|18105.6|18117.5|18104.5|18119.9|18106.9|18117.4|18104.4|0
1712619000000|2024-04-08 23:30:00|18117.4|18104.4|18120|18107|18121.8|18108.8|18117.1|18104.1|0
1712619300000|2024-04-08 23:35:00|18119.9|18106.9|18121.3|18108.3|18121.3|18108.3|18119.3|18106.3|0
1712619600000|2024-04-08 23:40:00|18121|18108|18117.8|18104.8|18121.3|18108.3|18112.5|18099.5|0
1712619900000|2024-04-08 23:45:00|18117.9|18104.9|18119.5|18106.5|18120.9|18107.9|18117|18104|0
1712620200000|2024-04-08 23:50:00|18119.4|18106.4|18115.4|18102.4|18119.6|18106.6|18115|18102|0
1712620500000|2024-04-08 23:55:00|18115.5|18102.5|18110.3|18097.3|18115.5|18102.5|18109.8|18096.8|0
1712620800000|2024-04-09 00:00:00|18110.5|18097.5|18108|18095|18114.8|18101.8|18107.8|18094.8|0
1712621100000|2024-04-09 00:05:00|18108.3|18095.3|18108|18095|18113.3|18100.3|18106|18093|0
1712621400000|2024-04-09 00:10:00|18107.9|18094.9|18110.4|18097.4|18112.3|18099.3|18106.3|18093.3|0
1712621700000|2024-04-09 00:15:00|18110.3|18097.3|18104|18091|18111|18098|18102.9|18089.9|0
1712622000000|2024-04-09 00:20:00|18105|18092|18106|18093|18106.6|18093.6|18101.8|18088.8|0
1712622300000|2024-04-09 00:25:00|18105.9|18092.9|18103.1|18090.1|18106.9|18093.9|18102.3|18089.3|0
1712622600000|2024-04-09 00:30:00|18105|18092|18103.3|18090.3|18105|18092|18101.4|18088.4|0
1712622900000|2024-04-09 00:35:00|18103.1|18090.1|18105.3|18092.3|18108.4|18095.4|18102.8|18089.8|0
1712623200000|2024-04-09 00:40:00|18104.8|18091.8|18101.3|18088.3|18104.8|18091.8|18101|18088|0
1712623500000|2024-04-09 00:45:00|18101.1|18088.1|18104.1|18091.1|18106.5|18093.5|18101.1|18088.1|0
1712623800000|2024-04-09 00:50:00|18104|18091|18102.8|18089.8|18104.1|18091.1|18100.6|18087.6|0
1712624100000|2024-04-09 00:55:00|18102.6|18089.6|18103.5|18090.5|18104.9|18091.9|18102.6|18089.6|0
1712624400000|2024-04-09 01:00:00|18103.6|18090.6|18105|18092|18107.5|18094.5|18103.3|18090.3|0
1712624700000|2024-04-09 01:05:00|18105.1|18092.1|18101.8|18088.8|18105.1|18092.1|18101.6|18088.6|0
1712625000000|2024-04-09 01:10:00|18101.6|18088.6|18103.8|18090.8|18104.1|18091.1|18099.8|18086.8|0
1712625300000|2024-04-09 01:15:00|18103.6|18090.6|18102.3|18089.3|18105.1|18092.1|18101.4|18088.4|0
1712625600000|2024-04-09 01:20:00|18102.4|18089.4|18104.6|18091.6|18106.3|18093.3|18101.9|18088.9|0
1712625900000|2024-04-09 01:25:00|18104.8|18091.8|18106.1|18093.1|18107.1|18094.1|18104.1|18091.1|0
1712626200000|2024-04-09 01:30:00|18106.3|18093.3|18111.1|18098.1|18113.6|18100.6|18105.5|18092.5|0
1712626500000|2024-04-09 01:35:00|18110.8|18097.8|18105.9|18092.9|18110.8|18097.8|18105.9|18092.9|0
1712626800000|2024-04-09 01:40:00|18106|18093|18105|18092|18106.9|18093.9|18102.3|18089.3|0
1712627100000|2024-04-09 01:45:00|18104.8|18091.8|18104.5|18091.5|18105.8|18092.8|18103|18090|0
1712627400000|2024-04-09 01:50:00|18104.6|18091.6|18102.8|18089.8|18105.9|18092.9|18100.8|18087.8|0
1712627700000|2024-04-09 01:55:00|18102.6|18089.6|18095.8|18082.8|18102.8|18089.8|18094.5|18081.5|0
1712628000000|2024-04-09 02:00:00|18095.4|18082.4|18097|18084|18100|18087|18094.8|18081.8|0
1712628300000|2024-04-09 02:05:00|18097.3|18084.3|18097.6|18084.6|18099|18086|18093.9|18080.9|0
1712628600000|2024-04-09 02:10:00|18097.8|18084.8|18095.5|18082.5|18097.9|18084.9|18094.5|18081.5|0
1712628900000|2024-04-09 02:15:00|18095.8|18082.8|18103.4|18090.4|18103.9|18090.9|18095.8|18082.8|0
1712629200000|2024-04-09 02:20:00|18103.3|18090.3|18104.1|18091.1|18105.6|18092.6|18102.1|18089.1|0
1712629500000|2024-04-09 02:25:00|18104|18091|18104.5|18091.5|18106.1|18093.1|18102.9|18089.9|0
1712629800000|2024-04-09 02:30:00|18104.1|18091.1|18101.9|18088.9|18104.1|18091.1|18100.6|18087.6|0
1712630100000|2024-04-09 02:35:00|18101.8|18088.8|18098.6|18085.6|18102.3|18089.3|18098.3|18085.3|0
1712630400000|2024-04-09 02:40:00|18098.8|18085.8|18100.4|18087.4|18103.1|18090.1|18098.6|18085.6|0
1712630700000|2024-04-09 02:45:00|18100.3|18087.3|18099.9|18086.9|18100.8|18087.8|18098|18085|0
1712631000000|2024-04-09 02:50:00|18099.8|18086.8|18102.3|18089.3|18104.5|18091.5|18099.5|18086.5|0
1712631300000|2024-04-09 02:55:00|18102.4|18089.4|18103.6|18090.6|18103.6|18090.6|18101.3|18088.3|0
1712631600000|2024-04-09 03:00:00|18103.8|18090.8|18103.9|18090.9|18105.1|18092.1|18103.1|18090.1|0
1712631900000|2024-04-09 03:05:00|18103.5|18090.5|18103.6|18090.6|18105.9|18092.9|18102.4|18089.4|0
1712632200000|2024-04-09 03:10:00|18103.5|18090.5|18106|18093|18106.1|18093.1|18102.3|18089.3|0
1712632500000|2024-04-09 03:15:00|18106.3|18093.3|18108.6|18095.6|18108.9|18095.9|18105.8|18092.8|0
1712632800000|2024-04-09 03:20:00|18108.8|18095.8|18109.8|18096.8|18110.6|18097.6|18105.1|18092.1|0
1712633100000|2024-04-09 03:25:00|18110|18097|18107.9|18094.9|18110|18097|18107.6|18094.6|0
1712633400000|2024-04-09 03:30:00|18108.4|18095.4|18106.8|18093.8|18109.6|18096.6|18104.9|18091.9|0
1712633700000|2024-04-09 03:35:00|18106.5|18093.5|18108.8|18095.8|18109|18096|18106|18093|0
1712634000000|2024-04-09 03:40:00|18108.6|18095.6|18109.9|18096.9|18110.1|18097.1|18108.5|18095.5|0
1712634300000|2024-04-09 03:45:00|18109.8|18096.8|18109.6|18096.6|18109.8|18096.8|18107.4|18094.4|0
1712634600000|2024-04-09 03:50:00|18110|18097|18109.1|18096.1|18111.1|18098.1|18108.5|18095.5|0
1712634900000|2024-04-09 03:55:00|18109.4|18096.4|18111.6|18098.6|18111.6|18098.6|18108.9|18095.9|0
1712635200000|2024-04-09 04:00:00|18111.8|18098.8|18111|18098|18112|18099|18110|18097|0
1712635500000|2024-04-09 04:05:00|18110.9|18097.9|18112|18099|18113.6|18100.6|18110.8|18097.8|0
1712635800000|2024-04-09 04:10:00|18111.9|18098.9|18113.9|18100.9|18115.1|18102.1|18111|18098|0
1712636100000|2024-04-09 04:15:00|18113.8|18100.8|18117.1|18104.1|18117.4|18104.4|18113.6|18100.6|0
1712636400000|2024-04-09 04:20:00|18117|18104|18119.1|18106.1|18119.1|18106.1|18117|18104|0
1712636700000|2024-04-09 04:25:00|18119|18106|18117.9|18104.9|18119|18106|18117.9|18104.9|0
1712637000000|2024-04-09 04:30:00|18118|18105|18120.3|18107.3|18120.6|18107.6|18117.1|18104.1|0
1712637300000|2024-04-09 04:35:00|18120.1|18107.1|18119.6|18106.6|18122.4|18109.4|18119.6|18106.6|0
1712637600000|2024-04-09 04:40:00|18119.8|18106.8|18120.5|18107.5|18121.8|18108.8|18119.6|18106.6|0
1712637900000|2024-04-09 04:45:00|18120.6|18107.6|18123.6|18110.6|18124.3|18111.3|18120|18107|0
1712638200000|2024-04-09 04:50:00|18123.5|18110.5|18123|18110|18125.5|18112.5|18122.9|18109.9|0
1712638500000|2024-04-09 04:55:00|18123.1|18110.1|18122.5|18109.5|18124.9|18111.9|18122.4|18109.4|0
1712638800000|2024-04-09 05:00:00|18123.9|18110.9|18126.5|18113.5|18127|18114|18121.8|18108.8|0
1712639100000|2024-04-09 05:05:00|18126.4|18113.4|18128.3|18115.3|18128.4|18115.4|18123.5|18110.5|0
1712639400000|2024-04-09 05:10:00|18128.1|18115.1|18128.9|18115.9|18130.1|18117.1|18126.8|18113.8|0
1712639700000|2024-04-09 05:15:00|18129|18116|18127.1|18114.1|18132.4|18119.4|18127.1|18114.1|0
1712640000000|2024-04-09 05:20:00|18127|18114|18125.4|18112.4|18128.1|18115.1|18124.6|18111.6|0
1712640300000|2024-04-09 05:25:00|18125.5|18112.5|18124.1|18111.1|18125.8|18112.8|18122.9|18109.9|0
1712640600000|2024-04-09 05:30:00|18124.3|18111.3|18121.6|18108.6|18124.6|18111.6|18121|18108|0
1712640900000|2024-04-09 05:35:00|18121.4|18108.4|18121.4|18108.4|18123.6|18110.6|18120.4|18107.4|0
1712641200000|2024-04-09 05:40:00|18120.9|18107.9|18121.8|18108.8|18122.6|18109.6|18119.1|18106.1|0
1712641500000|2024-04-09 05:45:00|18121.6|18108.6|18126.9|18113.9|18127|18114|18120.9|18107.9|0
1712641800000|2024-04-09 05:50:00|18127|18114|18122.3|18109.3|18128.1|18115.1|18122.1|18109.1|0
1712642100000|2024-04-09 05:55:00|18122.1|18109.1|18121|18108|18123.5|18110.5|18120.6|18107.6|0
1712642400000|2024-04-09 06:00:00|18120.9|18107.9|18120.3|18107.3|18124.9|18111.9|18118.1|18105.1|0
1712642700000|2024-04-09 06:05:00|18120|18107|18120.1|18107.1|18122.6|18109.6|18119.3|18106.3|0
1712643000000|2024-04-09 06:10:00|18120|18107|18122.4|18109.4|18126.5|18113.5|18120|18107|0
1712643300000|2024-04-09 06:15:00|18122.3|18109.3|18125.6|18112.6|18126.1|18113.1|18120.6|18107.6|0
1712643600000|2024-04-09 06:20:00|18125.5|18112.5|18126.1|18113.1|18127|18114|18124.4|18111.4|0
1712643900000|2024-04-09 06:25:00|18126.4|18113.4|18129.1|18116.1|18131.1|18118.1|18125.9|18112.9|0
1712644200000|2024-04-09 06:30:00|18129.3|18116.3|18131.1|18118.1|18133.1|18120.1|18129.3|18116.3|0
1712644500000|2024-04-09 06:35:00|18130.6|18117.6|18125.6|18112.6|18132.8|18119.8|18125.6|18112.6|0
1712644800000|2024-04-09 06:40:00|18125.5|18112.5|18126|18113|18126.1|18113.1|18123.9|18110.9|0
1712645100000|2024-04-09 06:45:00|18126.1|18113.1|18128.5|18115.5|18129.5|18116.5|18123.6|18110.6|0
1712645400000|2024-04-09 06:50:00|18128.3|18115.3|18126.6|18113.6|18128.6|18115.6|18125.9|18112.9|0
1712645700000|2024-04-09 06:55:00|18126.8|18113.8|18127|18114|18128.4|18115.4|18124.1|18111.1|0
1712646000000|2024-04-09 07:00:00|18126.3|18113.3|18124.6|18111.6|18131|18118|18123.6|18110.6|0
1712646300000|2024-04-09 07:05:00|18124.4|18111.4|18120.9|18107.9|18126.1|18113.1|18119.6|18106.6|0
1712646600000|2024-04-09 07:10:00|18120.5|18107.5|18125.3|18112.3|18129.5|18116.5|18118.9|18105.9|0
1712646900000|2024-04-09 07:15:00|18124.9|18111.9|18135.5|18122.5|18139.3|18126.3|18124.9|18111.9|0
1712647200000|2024-04-09 07:20:00|18135.6|18122.6|18136.5|18123.5|18142.9|18129.9|18135.6|18122.6|0
1712647500000|2024-04-09 07:25:00|18136.4|18123.4|18134.5|18121.5|18139.4|18126.4|18131.4|18118.4|0
1712647800000|2024-04-09 07:30:00|18134.3|18121.3|18129.8|18116.8|18136.1|18123.1|18129|18116|0
1712648100000|2024-04-09 07:35:00|18129.9|18116.9|18111.1|18098.1|18129.9|18116.9|18109.9|18096.9|0
1712648400000|2024-04-09 07:40:00|18111.3|18098.3|18100.6|18087.6|18113.6|18100.6|18100.6|18087.6|0
1712648700000|2024-04-09 07:45:00|18100.9|18087.9|18100.4|18087.4|18101.3|18088.3|18094.9|18081.9|0
1712649000000|2024-04-09 07:50:00|18101.1|18088.1|18085.9|18072.9|18101.1|18088.1|18080.8|18067.8|0
1712649300000|2024-04-09 07:55:00|18086.1|18073.1|18084.1|18071.1|18086.8|18073.8|18075|18062|0
1712649600000|2024-04-09 08:00:00|18084|18071|18098.5|18085.5|18103.1|18090.1|18078.4|18065.4|0
1712649900000|2024-04-09 08:05:00|18098.8|18085.8|18094.4|18081.4|18103|18090|18088.9|18075.9|0
1712650200000|2024-04-09 08:10:00|18094|18081|18099.8|18086.8|18100|18087|18089.9|18076.9|0
1712650500000|2024-04-09 08:15:00|18100|18087|18109.1|18096.1|18109.8|18096.8|18099.3|18086.3|0
1712650800000|2024-04-09 08:20:00|18109.5|18096.5|18115.5|18102.5|18118.1|18105.1|18109.4|18096.4|0
1712651100000|2024-04-09 08:25:00|18115.3|18102.3|18118|18105|18120.1|18107.1|18112.9|18099.9|0
1712651400000|2024-04-09 08:30:00|18119|18106|18106|18093|18119.3|18106.3|18104.5|18091.5|0
1712651700000|2024-04-09 08:35:00|18107.3|18094.3|18110.4|18097.4|18111.9|18098.9|18104.4|18091.4|0
1712652000000|2024-04-09 08:40:00|18110.3|18097.3|18109.3|18096.3|18112.6|18099.6|18106.9|18093.9|0
1712652300000|2024-04-09 08:45:00|18109.5|18096.5|18107.3|18094.3|18110.5|18097.5|18100.1|18087.1|0
1712652600000|2024-04-09 08:50:00|18107.1|18094.1|18112.3|18099.3|18113.4|18100.4|18104.6|18091.6|0
1712652900000|2024-04-09 08:55:00|18112.8|18099.8|18113.1|18100.1|18117.1|18104.1|18110.4|18097.4|0
1712653200000|2024-04-09 09:00:00|18112.3|18099.3|18113.3|18100.3|18114|18101|18107.1|18094.1|0
1712653500000|2024-04-09 09:05:00|18113.5|18100.5|18103.3|18090.3|18121.4|18108.4|18103.1|18090.1|0
1712653800000|2024-04-09 09:10:00|18105.4|18092.4|18113|18100|18114.1|18101.1|18103.4|18090.4|0
1712654100000|2024-04-09 09:15:00|18113.1|18100.1|18124.9|18111.9|18125.1|18112.1|18111.8|18098.8|0
1712654400000|2024-04-09 09:20:00|18125.1|18112.1|18128.3|18115.3|18129.1|18116.1|18121.3|18108.3|0
1712654700000|2024-04-09 09:25:00|18128.1|18115.1|18127.9|18114.9|18130.1|18117.1|18123.9|18110.9|0
1712655000000|2024-04-09 09:30:00|18127.1|18114.1|18124.6|18111.6|18128.8|18115.8|18124.6|18111.6|0
1712655300000|2024-04-09 09:35:00|18125|18112|18120.3|18107.3|18127.6|18114.6|18116.9|18103.9|0
1712655600000|2024-04-09 09:40:00|18120.1|18107.1|18127.5|18114.5|18128.9|18115.9|18120.1|18107.1|0
1712655900000|2024-04-09 09:45:00|18127.8|18114.8|18136|18123|18138|18125|18122.1|18109.1|0
1712656200000|2024-04-09 09:50:00|18135.9|18122.9|18139.1|18126.1|18142.6|18129.6|18135|18122|0
1712656500000|2024-04-09 09:55:00|18140.1|18127.1|18126.8|18113.8|18142.9|18129.9|18125.9|18112.9|0
1712656800000|2024-04-09 10:00:00|18125.5|18112.5|18131|18118|18133.8|18120.8|18125.5|18112.5|0
1712657100000|2024-04-09 10:05:00|18130.9|18117.9|18128.8|18115.8|18133.6|18120.6|18127.6|18114.6|0
1712657400000|2024-04-09 10:10:00|18128.5|18115.5|18130.1|18117.1|18132.3|18119.3|18127.6|18114.6|0
1712657700000|2024-04-09 10:15:00|18131.3|18118.3|18132.1|18119.1|18133.3|18120.3|18129|18116|0
1712658000000|2024-04-09 10:20:00|18132.3|18119.3|18124.1|18111.1|18133.8|18120.8|18123.1|18110.1|0
1712658300000|2024-04-09 10:25:00|18124|18111|18109.4|18096.4|18124|18111|18108|18095|0
1712658600000|2024-04-09 10:30:00|18109.5|18096.5|18089.1|18076.1|18109.5|18096.5|18079.1|18066.1|0
1712658900000|2024-04-09 10:35:00|18089.3|18076.3|18069.1|18056.1|18089.3|18076.3|18064.8|18051.8|0
1712659200000|2024-04-09 10:40:00|18069.6|18056.6|18072.4|18059.4|18077.4|18064.4|18062.4|18049.4|0
1712659500000|2024-04-09 10:45:00|18072.9|18059.9|18081.8|18068.8|18085.1|18072.1|18070.9|18057.9|0
1712659800000|2024-04-09 10:50:00|18082|18069|18087.4|18074.4|18091|18078|18081.4|18068.4|0
1712660100000|2024-04-09 10:55:00|18086.8|18073.8|18092.3|18079.3|18096|18083|18084.8|18071.8|0
1712660400000|2024-04-09 11:00:00|18092.9|18079.9|18103.8|18090.8|18104.9|18091.9|18092.9|18079.9|0
1712660700000|2024-04-09 11:05:00|18103.1|18090.1|18112.9|18099.9|18115.1|18102.1|18103|18090|0
1712661000000|2024-04-09 11:10:00|18113.4|18100.4|18132.9|18119.9|18134.1|18121.1|18110.9|18097.9|0
1712661300000|2024-04-09 11:15:00|18133|18120|18125.3|18112.3|18142.4|18129.4|18122.3|18109.3|0
1712661600000|2024-04-09 11:20:00|18125.1|18112.1|18130.3|18117.3|18137.4|18124.4|18124.6|18111.6|0
1712661900000|2024-04-09 11:25:00|18130.4|18117.4|18131.9|18118.9|18133.3|18120.3|18127.5|18114.5|0
1712662200000|2024-04-09 11:30:00|18132.3|18119.3|18126.5|18113.5|18136.5|18123.5|18126.4|18113.4|0
1712662500000|2024-04-09 11:35:00|18126.4|18113.4|18134.9|18121.9|18137.8|18124.8|18125.6|18112.6|0
1712662800000|2024-04-09 11:40:00|18135|18122|18141.3|18128.3|18143.1|18130.1|18133.4|18120.4|0
1712663100000|2024-04-09 11:45:00|18141.4|18128.4|18134.1|18121.1|18142.1|18129.1|18129.6|18116.6|0
1712663400000|2024-04-09 11:50:00|18134.6|18121.6|18136.8|18123.8|18138.1|18125.1|18128.4|18115.4|0
1712663700000|2024-04-09 11:55:00|18136.4|18123.4|18149.5|18136.5|18152.5|18139.5|18133.6|18120.6|0
1712664000000|2024-04-09 12:00:00|18149.1|18136.1|18151.9|18138.9|18155.8|18142.8|18145.1|18132.1|0
1712664300000|2024-04-09 12:05:00|18150.8|18137.8|18147|18134|18152.9|18139.9|18146.1|18133.1|0
1712664600000|2024-04-09 12:10:00|18146.6|18133.6|18171.3|18158.3|18175.9|18162.9|18146.6|18133.6|0
1712664900000|2024-04-09 12:15:00|18171.6|18158.6|18173.5|18160.5|18177.1|18164.1|18170.5|18157.5|0
1712665200000|2024-04-09 12:20:00|18173|18160|18165|18152|18173.6|18160.6|18157.3|18144.3|0
1712665500000|2024-04-09 12:25:00|18164.6|18151.6|18161.5|18148.5|18164.6|18151.6|18156.6|18143.6|0
1712665800000|2024-04-09 12:30:00|18162.1|18149.1|18166.9|18153.9|18169|18156|18158.3|18145.3|0
1712666100000|2024-04-09 12:35:00|18166.8|18153.8|18166.8|18153.8|18174|18161|18164.1|18151.1|0
1712666400000|2024-04-09 12:40:00|18166.9|18153.9|18177.4|18164.4|18178.8|18165.8|18166.5|18153.5|0
1712666700000|2024-04-09 12:45:00|18179.5|18166.5|18172|18159|18179.6|18166.6|18168.8|18155.8|0
1712667000000|2024-04-09 12:50:00|18171.9|18158.9|18171.9|18158.9|18174.4|18161.4|18167.8|18154.8|0
1712667300000|2024-04-09 12:55:00|18173.4|18160.4|18170.5|18157.5|18174.9|18161.9|18169|18156|0
1712667600000|2024-04-09 13:00:00|18170.4|18157.4|18173.1|18160.1|18177.3|18164.3|18167.6|18154.6|0
1712667900000|2024-04-09 13:05:00|18172.6|18159.6|18165.5|18152.5|18173.4|18160.4|18163|18150|0
1712668200000|2024-04-09 13:10:00|18165.6|18152.6|18178.1|18165.1|18178.6|18165.6|18163.1|18150.1|0
1712668500000|2024-04-09 13:15:00|18179.1|18166.1|18192.6|18179.6|18203.4|18190.4|18176.6|18163.6|0
1712668800000|2024-04-09 13:20:00|18191.9|18178.9|18193.5|18180.5|18199.1|18186.1|18191.8|18178.8|0
1712669100000|2024-04-09 13:25:00|18193.1|18180.1|18199.9|18186.9|18200.6|18187.6|18189|18176|0
1712669400000|2024-04-09 13:30:00|18198.6|18185.6|18161.1|18148.1|18211.6|18198.6|18161.1|18148.1|0
1712669700000|2024-04-09 13:35:00|18162.1|18149.1|18198.3|18185.3|18199.9|18186.9|18153.6|18140.6|0
1712670000000|2024-04-09 13:40:00|18199.6|18186.6|18189.4|18176.4|18210.9|18197.9|18184|18171|0
1712670300000|2024-04-09 13:45:00|18189.9|18176.9|18157.1|18144.1|18200.4|18187.4|18155.4|18142.4|0
1712670600000|2024-04-09 13:50:00|18154.3|18141.3|18159.9|18146.9|18165.4|18152.4|18144.1|18131.1|0
1712670900000|2024-04-09 13:55:00|18160.6|18147.6|18151.1|18138.1|18167.6|18154.6|18149.1|18136.1|0
1712671200000|2024-04-09 14:00:00|18150.9|18137.9|18162.6|18149.6|18175.6|18162.6|18150.1|18137.1|0
1712671500000|2024-04-09 14:05:00|18163.4|18150.4|18149.4|18136.4|18165|18152|18141.6|18128.6|0
1712671800000|2024-04-09 14:10:00|18147.6|18134.6|18166.9|18153.9|18171.6|18158.6|18143.9|18130.9|0
1712672100000|2024-04-09 14:15:00|18167.8|18154.8|18158.9|18145.9|18178.3|18165.3|18152.9|18139.9|0
1712672400000|2024-04-09 14:20:00|18157.1|18144.1|18161.1|18148.1|18170.6|18157.6|18153.6|18140.6|0
1712672700000|2024-04-09 14:25:00|18159.9|18146.9|18090.9|18077.9|18162.5|18149.5|18079.6|18066.6|0
1712673000000|2024-04-09 14:30:00|18087.4|18074.4|18055.6|18042.6|18087.4|18074.4|18043.1|18030.1|0
1712673300000|2024-04-09 14:35:00|18055.1|18042.1|18038.1|18025.1|18059.8|18046.8|18028.8|18015.8|0
1712673600000|2024-04-09 14:40:00|18038.8|18025.8|18000.1|17987.1|18051.6|18038.6|17987.3|17974.3|0
1712673900000|2024-04-09 14:45:00|18002.3|17989.3|17995.2|17982.2|18026.1|18013.1|17986.3|17973.3|0
1712674200000|2024-04-09 14:50:00|17995.6|17982.6|17980.1|17967.1|18008.6|17995.6|17975.4|17962.4|0
1712674500000|2024-04-09 14:55:00|17977.8|17964.8|18031.3|18018.3|18033.3|18020.3|17977.8|17964.8|0
1712674800000|2024-04-09 15:00:00|18028.1|18015.1|18029.6|18016.6|18037.3|18024.3|18019.7|18006.7|0
1712675100000|2024-04-09 15:05:00|18030.3|18017.3|18046.9|18033.9|18058.3|18045.3|18028.1|18015.1|0
1712675400000|2024-04-09 15:10:00|18045.8|18032.8|18031.6|18018.6|18051.8|18038.8|18030.6|18017.6|0
1712675700000|2024-04-09 15:15:00|18033.3|18020.3|18063.7|18050.7|18069.6|18056.6|18033.3|18020.3|0
1712676000000|2024-04-09 15:20:00|18061.8|18048.8|18054.8|18041.8|18062.7|18049.7|18041.3|18028.3|0
1712676300000|2024-04-09 15:25:00|18055.1|18042.1|18039.8|18026.8|18056.6|18043.6|18034.8|18021.8|0
1712676600000|2024-04-09 15:30:00|18041.2|18028.2|18031.1|18018.1|18051.8|18038.8|18030.8|18017.8|0
1712676900000|2024-04-09 15:35:00|18031.6|18018.6|18036.7|18023.7|18051.3|18038.3|18022.8|18009.8|0
1712677200000|2024-04-09 15:40:00|18037.7|18024.7|18074.2|18061.2|18080.8|18067.8|18037.7|18024.7|0
1712677500000|2024-04-09 15:45:00|18071.8|18058.8|18087.3|18074.3|18090.7|18077.7|18071.8|18058.8|0
1712677800000|2024-04-09 15:50:00|18088.3|18075.3|18081.8|18068.8|18088.3|18075.3|18072.3|18059.3|0
1712678100000|2024-04-09 15:55:00|18082.6|18069.6|18078.3|18065.3|18086.7|18073.7|18078.3|18065.3|0
1712678400000|2024-04-09 16:00:00|18076.7|18063.7|18083.8|18070.8|18097.2|18084.2|18073.7|18060.7|0
1712678700000|2024-04-09 16:05:00|18083.3|18070.3|18089.3|18076.3|18094.8|18081.8|18073.6|18060.6|0
1712679000000|2024-04-09 16:10:00|18089.9|18076.9|18103.6|18090.6|18112.4|18099.4|18084.3|18071.3|0
1712679300000|2024-04-09 16:15:00|18104.9|18091.9|18100.6|18087.6|18106.6|18093.6|18097.6|18084.6|0
1712679600000|2024-04-09 16:20:00|18100.7|18087.7|18109.2|18096.2|18111.2|18098.2|18100.3|18087.3|0
1712679900000|2024-04-09 16:25:00|18109.6|18096.6|18101.4|18088.4|18118.7|18105.7|18100.7|18087.7|0
1712680200000|2024-04-09 16:30:00|18101.6|18088.6|18118.3|18105.3|18119.3|18106.3|18100.4|18087.4|0
1712680500000|2024-04-09 16:35:00|18117.8|18104.8|18118.1|18105.1|18119.3|18106.3|18108.4|18095.4|0
1712680800000|2024-04-09 16:40:00|18119.6|18106.6|18113.1|18100.1|18120.4|18107.4|18110.4|18097.4|0
1712681100000|2024-04-09 16:45:00|18114.1|18101.1|18107.6|18094.6|18117.6|18104.6|18101.6|18088.6|0
1712681400000|2024-04-09 16:50:00|18107.3|18094.3|18076.8|18063.8|18111.7|18098.7|18075.6|18062.6|0
1712681700000|2024-04-09 16:55:00|18076.6|18063.6|18081.1|18068.1|18089.7|18076.7|18074.1|18061.1|0
1712682000000|2024-04-09 17:00:00|18081.7|18068.7|18097.7|18084.7|18097.7|18084.7|18073.3|18060.3|0
1712682300000|2024-04-09 17:05:00|18098.4|18085.4|18107.4|18094.4|18109|18096|18094.4|18081.4|0
1712682600000|2024-04-09 17:10:00|18108.2|18095.2|18098.9|18085.9|18110.8|18097.8|18093.9|18080.9|0
1712682900000|2024-04-09 17:15:00|18098.4|18085.4|18095.2|18082.2|18099.8|18086.8|18086.2|18073.2|0
1712683200000|2024-04-09 17:20:00|18096.3|18083.3|18097.7|18084.7|18113.4|18100.4|18091.2|18078.2|0
1712683500000|2024-04-09 17:25:00|18097.4|18084.4|18094.8|18081.8|18101.2|18088.2|18087|18074|0
1712683800000|2024-04-09 17:30:00|18094.4|18081.4|18089.5|18076.5|18103.7|18090.7|18087.7|18074.7|0
1712684100000|2024-04-09 17:35:00|18089.9|18076.9|18105.5|18092.5|18105.8|18092.8|18088.7|18075.7|0
1712684400000|2024-04-09 17:40:00|18105.9|18092.9|18087.2|18074.2|18111.7|18098.7|18080.4|18067.4|0
1712684700000|2024-04-09 17:45:00|18088.7|18075.7|18079.5|18066.5|18090.5|18077.5|18074.5|18061.5|0
1712685000000|2024-04-09 17:50:00|18079.2|18066.2|18087.7|18074.7|18092.7|18079.7|18077.9|18064.9|0
1712685300000|2024-04-09 17:55:00|18088.4|18075.4|18072.7|18059.7|18088.8|18075.8|18072.3|18059.3|0
1712685600000|2024-04-09 18:00:00|18073.4|18060.4|18072.7|18059.7|18076.3|18063.3|18056|18043|0
1712685900000|2024-04-09 18:05:00|18073.7|18060.7|18086.9|18073.9|18089.7|18076.7|18069.8|18056.8|0
1712686200000|2024-04-09 18:10:00|18087.8|18074.8|18083.7|18070.7|18090.8|18077.8|18077.8|18064.8|0
1712686500000|2024-04-09 18:15:00|18083.2|18070.2|18092.3|18079.3|18095.8|18082.8|18079.2|18066.2|0
1712686800000|2024-04-09 18:20:00|18092.4|18079.4|18077.7|18064.7|18098.5|18085.5|18076.1|18063.1|0
1712687100000|2024-04-09 18:25:00|18078.5|18065.5|18075.1|18062.1|18088.9|18075.9|18069.4|18056.4|0
1712687400000|2024-04-09 18:30:00|18074.6|18061.6|18068.4|18055.4|18077|18064|18064|18051|0
1712687700000|2024-04-09 18:35:00|18066.4|18053.4|18064.4|18051.4|18081.9|18068.9|18062.2|18049.2|0
1712688000000|2024-04-09 18:40:00|18064.2|18051.2|18068.4|18055.4|18076.4|18063.4|18060.1|18047.1|0
1712688300000|2024-04-09 18:45:00|18068.1|18055.1|18061.4|18048.4|18074.6|18061.6|18059.9|18046.9|0
1712688600000|2024-04-09 18:50:00|18061|18048|18071.7|18058.7|18079.6|18066.6|18055.2|18042.2|0
1712688900000|2024-04-09 18:55:00|18071.5|18058.5|18066.9|18053.9|18075.4|18062.4|18064.6|18051.6|0
1712689200000|2024-04-09 19:00:00|18066.6|18053.6|18053.5|18040.5|18067.1|18054.1|18044.1|18031.1|0
1712689500000|2024-04-09 19:05:00|18054.1|18041.1|18040.9|18027.9|18058.1|18045.1|18032.4|18019.4|0
1712689800000|2024-04-09 19:10:00|18039.6|18026.6|18046.2|18033.2|18051.6|18038.6|18030.6|18017.6|0
1712690100000|2024-04-09 19:15:00|18046.6|18033.6|18069.4|18056.4|18069.6|18056.6|18045.4|18032.4|0
1712690400000|2024-04-09 19:20:00|18068.7|18055.7|18093.7|18080.7|18096.1|18083.1|18067.7|18054.7|0
1712690700000|2024-04-09 19:25:00|18093.2|18080.2|18143.6|18130.6|18144.6|18131.6|18092|18079|0
1712691000000|2024-04-09 19:30:00|18143.1|18130.1|18146.5|18133.5|18164.9|18151.9|18135.6|18122.6|0
1712691300000|2024-04-09 19:35:00|18148.6|18135.6|18122.4|18109.4|18154.6|18141.6|18122|18109|0
1712691600000|2024-04-09 19:40:00|18121.8|18108.8|18130.9|18117.9|18132.6|18119.6|18105.4|18092.4|0
1712691900000|2024-04-09 19:45:00|18130.6|18117.6|18126.3|18113.3|18132.9|18119.9|18117.3|18104.3|0
1712692200000|2024-04-09 19:50:00|18126.4|18113.4|18133.1|18120.1|18133.4|18120.4|18115.9|18102.9|0
1712692500000|2024-04-09 19:55:00|18135.3|18122.3|18175.1|18162.1|18176.9|18163.9|18135.3|18122.3|0
1712692800000|2024-04-09 20:00:00|18175.4|18162.4|18212.5|18199.5|18219.5|18206.5|18174.3|18161.3|0
1712693100000|2024-04-09 20:05:00|18212.6|18199.6|18206.6|18193.6|18215.5|18202.5|18205.5|18192.5|0
1712693400000|2024-04-09 20:10:00|18207|18194|18206.1|18193.1|18209.9|18196.9|18205.9|18192.9|0
1712693700000|2024-04-09 20:15:00|18206.6|18193.6|18206.6|18193.6|18207.8|18194.8|18204.1|18191.1|0
1712694000000|2024-04-09 20:20:00|18206.8|18193.8|18204.6|18191.6|18213.6|18200.6|18204.1|18191.1|0
1712694300000|2024-04-09 20:25:00|18204.5|18191.5|18203.4|18190.4|18205.9|18192.9|18202.4|18189.4|0
1712694600000|2024-04-09 20:30:00|18203.5|18190.5|18202.6|18189.6|18206.4|18193.4|18201.4|18188.4|0
1712694900000|2024-04-09 20:35:00|18203|18190|18205.4|18192.4|18207.8|18194.8|18202.4|18189.4|0
1712695200000|2024-04-09 20:40:00|18205.3|18192.3|18201.9|18188.9|18205.3|18192.3|18201.4|18188.4|0
1712695500000|2024-04-09 20:45:00|18201.4|18188.4|18195.6|18182.6|18201.4|18188.4|18195.1|18182.1|0
1712695800000|2024-04-09 20:50:00|18195.4|18182.4|18197.1|18184.1|18197.3|18184.3|18193.9|18180.9|0
1712696100000|2024-04-09 20:55:00|18196.9|18183.9|18197.7|18184.7|18199.4|18186.4|18193.8|18180.8|0
1712696400000|2024-04-09 21:00:00|18197.6|18184.6|18197.1|18184.1|18198.2|18185.2|18197.1|18184.1|0
1712696700000|2024-04-09 21:05:00|18197.3|18184.3|18198.2|18185.2|18198.7|18185.7|18197.2|18184.2|0
1712697000000|2024-04-09 21:10:00|18197.4|18184.4|18197.3|18184.3|18198.6|18185.6|18197.3|18184.3|0
1712697300000|2024-04-09 21:15:00|18197.1|18184.1|18197.4|18184.4|18198.4|18185.4|18196.9|18183.9|0
1712697600000|2024-04-09 21:20:00|18197.3|18184.3|18193.6|18180.6|18197.4|18184.4|18192.6|18179.6|0
1712697900000|2024-04-09 21:25:00|18194|18181|18190.9|18177.9|18194|18181|18190.2|18177.2|0
1712698200000|2024-04-09 21:30:00|18188.9|18175.9|18188|18175|18191.4|18178.4|18187.3|18174.3|0
1712698500000|2024-04-09 21:35:00|18188.1|18175.1|18190.2|18177.2|18190.4|18177.4|18188|18175|0
1712698800000|2024-04-09 21:40:00|18190.1|18177.1|18190.5|18177.5|18190.6|18177.6|18190|18177|0
1712699100000|2024-04-09 21:45:00|18191.7|18178.7|18192.2|18179.2|18192.5|18179.5|18191.4|18178.4|0
1712699400000|2024-04-09 21:50:00|18192.5|18179.5|18192.7|18179.7|18193|18180|18192.1|18179.1|0
1712699700000|2024-04-09 21:55:00|18192.6|18179.6|18193.6|18180.6|18194.4|18181.4|18190.9|18177.9|0
1712700000000|2024-04-09 22:00:00|18190.6|18177.6|18190|18177|18197.1|18184.1|18188.9|18175.9|0
1712700300000|2024-04-09 22:05:00|18190.1|18177.1|18193.5|18180.5|18194.6|18181.6|18189.5|18176.5|0
1712700600000|2024-04-09 22:10:00|18193.8|18180.8|18189.8|18176.8|18194.8|18181.8|18188.4|18175.4|0
1712700900000|2024-04-09 22:15:00|18191|18178|18192.3|18179.3|18192.9|18179.9|18190.1|18177.1|0
1712701200000|2024-04-09 22:20:00|18192.4|18179.4|18190.3|18177.3|18193.3|18180.3|18187.3|18174.3|0
1712701500000|2024-04-09 22:25:00|18190.4|18177.4|18189.8|18176.8|18192.9|18179.9|18189.5|18176.5|0
1712701800000|2024-04-09 22:30:00|18189.7|18176.7|18191.9|18178.9|18192|18179|18187.4|18174.4|0
1712702100000|2024-04-09 22:35:00|18191.8|18178.8|18194|18181|18196.7|18183.7|18191.7|18178.7|0
1712702400000|2024-04-09 22:40:00|18193.9|18180.9|18187.7|18174.7|18194|18181|18187.2|18174.2|0
1712702700000|2024-04-09 22:45:00|18187.5|18174.5|18190.8|18177.8|18191.3|18178.3|18187.3|18174.3|0
1712703000000|2024-04-09 22:50:00|18190.7|18177.7|18189.3|18176.3|18191.4|18178.4|18188.4|18175.4|0
1712703300000|2024-04-09 22:55:00|18188.9|18175.9|18191.3|18178.3|18191.3|18178.3|18188.8|18175.8|0
1712703600000|2024-04-09 23:00:00|18191|18178|18190.3|18177.3|18192.5|18179.5|18188.7|18175.7|0
1712703900000|2024-04-09 23:05:00|18190.2|18177.2|18190.3|18177.3|18191.8|18178.8|18188.2|18175.2|0
1712704200000|2024-04-09 23:10:00|18190.2|18177.2|18192.2|18179.2|18192.8|18179.8|18188.4|18175.4|0
1712704500000|2024-04-09 23:15:00|18192|18179|18190.3|18177.3|18192.8|18179.8|18190.3|18177.3|0
1712704800000|2024-04-09 23:20:00|18190.2|18177.2|18189.8|18176.8|18190.7|18177.7|18188.5|18175.5|0
1712705100000|2024-04-09 23:25:00|18189.7|18176.7|18189.8|18176.8|18189.9|18176.9|18188.7|18175.7|0
1712705400000|2024-04-09 23:30:00|18189.7|18176.7|18187.7|18174.7|18189.8|18176.8|18187|18174|0
1712705700000|2024-04-09 23:35:00|18187.8|18174.8|18191|18178|18191.5|18178.5|18187.8|18174.8|0
1712706000000|2024-04-09 23:40:00|18190.9|18177.9|18188.8|18175.8|18190.9|18177.9|18187.9|18174.9|0
1712706300000|2024-04-09 23:45:00|18188.7|18175.7|18187.2|18174.2|18189|18176|18186.7|18173.7|0
1712706600000|2024-04-09 23:50:00|18186.9|18173.9|18185.8|18172.8|18188|18175|18185.8|18172.8|0
1712706900000|2024-04-09 23:55:00|18186.4|18173.4|18184.3|18171.3|18187.3|18174.3|18183.3|18170.3|0
1712707200000|2024-04-10 00:00:00|18184.5|18171.5|18190.3|18177.3|18190.8|18177.8|18182.8|18169.8|0
1712707500000|2024-04-10 00:05:00|18190.4|18177.4|18189.5|18176.5|18191|18178|18187|18174|0
1712707800000|2024-04-10 00:10:00|18189.7|18176.7|18192.8|18179.8|18193.4|18180.4|18189.7|18176.7|0
1712708100000|2024-04-10 00:15:00|18192.2|18179.2|18189.5|18176.5|18193|18180|18187.4|18174.4|0
1712708400000|2024-04-10 00:20:00|18189.4|18176.4|18193.8|18180.8|18196.2|18183.2|18189.3|18176.3|0
1712708700000|2024-04-10 00:25:00|18193.9|18180.9|18193.2|18180.2|18195.5|18182.5|18193|18180|0
1712709000000|2024-04-10 00:30:00|18193.3|18180.3|18191.5|18178.5|18195.8|18182.8|18191.4|18178.4|0
1712709300000|2024-04-10 00:35:00|18191.7|18178.7|18194|18181|18196.3|18183.3|18190.9|18177.9|0
1712709600000|2024-04-10 00:40:00|18194.7|18181.7|18195.8|18182.8|18198.3|18185.3|18194.7|18181.7|0
1712709900000|2024-04-10 00:45:00|18195.9|18182.9|18193.9|18180.9|18197.4|18184.4|18193.8|18180.8|0
1712710200000|2024-04-10 00:50:00|18193.8|18180.8|18197.2|18184.2|18197.3|18184.3|18192.3|18179.3|0
1712710500000|2024-04-10 00:55:00|18197.3|18184.3|18195|18182|18197.3|18184.3|18194.7|18181.7|0
1712710800000|2024-04-10 01:00:00|18195.2|18182.2|18197.5|18184.5|18198.5|18185.5|18194.8|18181.8|0
1712711100000|2024-04-10 01:05:00|18197.7|18184.7|18197.5|18184.5|18198.4|18185.4|18196.8|18183.8|0
1712711400000|2024-04-10 01:10:00|18197.7|18184.7|18193.8|18180.8|18197.9|18184.9|18193.2|18180.2|0
1712711700000|2024-04-10 01:15:00|18193.9|18180.9|18196.2|18183.2|18200.7|18187.7|18193.2|18180.2|0
1712712000000|2024-04-10 01:20:00|18195.8|18182.8|18192.2|18179.2|18196.2|18183.2|18191|18178|0
1712712300000|2024-04-10 01:25:00|18191.8|18178.8|18187.2|18174.2|18191.9|18178.9|18186.8|18173.8|0
1712712600000|2024-04-10 01:30:00|18187.3|18174.3|18188.4|18175.4|18190.2|18177.2|18184.9|18171.9|0
1712712900000|2024-04-10 01:35:00|18188.5|18175.5|18186|18173|18188.9|18175.9|18183.8|18170.8|0
1712713200000|2024-04-10 01:40:00|18186.5|18173.5|18187.3|18174.3|18189.3|18176.3|18185.7|18172.7|0
1712713500000|2024-04-10 01:45:00|18187.2|18174.2|18190.7|18177.7|18192.2|18179.2|18186.8|18173.8|0
1712713800000|2024-04-10 01:50:00|18190.5|18177.5|18191.9|18178.9|18193.5|18180.5|18190.4|18177.4|0
1712714100000|2024-04-10 01:55:00|18191.4|18178.4|18196|18183|18196.2|18183.2|18191.4|18178.4|0
1712714400000|2024-04-10 02:00:00|18195.7|18182.7|18194.4|18181.4|18196.8|18183.8|18194.3|18181.3|0
1712714700000|2024-04-10 02:05:00|18194.5|18181.5|18192.7|18179.7|18194.5|18181.5|18190.9|18177.9|0
1712715000000|2024-04-10 02:10:00|18192.8|18179.8|18189|18176|18192.8|18179.8|18187.9|18174.9|0
1712715300000|2024-04-10 02:15:00|18188.5|18175.5|18192.2|18179.2|18192.7|18179.7|18187.7|18174.7|0
1712715600000|2024-04-10 02:20:00|18192|18179|18193.7|18180.7|18194.9|18181.9|18191.8|18178.8|0
1712715900000|2024-04-10 02:25:00|18193.8|18180.8|18193.9|18180.9|18194.3|18181.3|18192.8|18179.8|0
1712716200000|2024-04-10 02:30:00|18194.2|18181.2|18196.2|18183.2|18196.2|18183.2|18193.2|18180.2|0
1712716500000|2024-04-10 02:35:00|18196|18183|18195.2|18182.2|18197.8|18184.8|18194.3|18181.3|0
1712716800000|2024-04-10 02:40:00|18195.4|18182.4|18194.2|18181.2|18196.3|18183.3|18193.5|18180.5|0
1712717100000|2024-04-10 02:45:00|18194.4|18181.4|18192.3|18179.3|18195|18182|18192.3|18179.3|0
1712717400000|2024-04-10 02:50:00|18192.4|18179.4|18191.9|18178.9|18194.2|18181.2|18191.4|18178.4|0
1712717700000|2024-04-10 02:55:00|18191.8|18178.8|18196.9|18183.9|18197.5|18184.5|18191.2|18178.2|0
1712718000000|2024-04-10 03:00:00|18197|18184|18197.8|18184.8|18198.3|18185.3|18196|18183|0
1712718300000|2024-04-10 03:05:00|18197.9|18184.9|18196.8|18183.8|18198.3|18185.3|18196.4|18183.4|0
1712718600000|2024-04-10 03:10:00|18196.9|18183.9|18196.5|18183.5|18197.2|18184.2|18194.4|18181.4|0
1712718900000|2024-04-10 03:15:00|18196.7|18183.7|18197.9|18184.9|18198.2|18185.2|18196.2|18183.2|0
1712719200000|2024-04-10 03:20:00|18198|18185|18198.2|18185.2|18198.7|18185.7|18197|18184|0
1712719500000|2024-04-10 03:25:00|18198.3|18185.3|18197.4|18184.4|18198.4|18185.4|18196.8|18183.8|0
1712719800000|2024-04-10 03:30:00|18197.3|18184.3|18196.5|18183.5|18198.9|18185.9|18196.4|18183.4|0
1712720100000|2024-04-10 03:35:00|18196.8|18183.8|18193.5|18180.5|18197.2|18184.2|18192.7|18179.7|0
1712720400000|2024-04-10 03:40:00|18194|18181|18193.8|18180.8|18195.2|18182.2|18193|18180|0
1712720700000|2024-04-10 03:45:00|18193.9|18180.9|18194.9|18181.9|18195|18182|18192.2|18179.2|0
1712721000000|2024-04-10 03:50:00|18195.2|18182.2|18193.3|18180.3|18195.8|18182.8|18193.2|18180.2|0
1712721300000|2024-04-10 03:55:00|18193.2|18180.2|18194.5|18181.5|18194.9|18181.9|18192.2|18179.2|0
1712721600000|2024-04-10 04:00:00|18194.7|18181.7|18194.8|18181.8|18195.9|18182.9|18194.3|18181.3|0
1712721900000|2024-04-10 04:05:00|18194.9|18181.9|18197.2|18184.2|18197.3|18184.3|18194.5|18181.5|0
1712722200000|2024-04-10 04:10:00|18197.3|18184.3|18196.5|18183.5|18197.3|18184.3|18195.5|18182.5|0
1712722500000|2024-04-10 04:15:00|18196.7|18183.7|18196.5|18183.5|18197.2|18184.2|18195.2|18182.2|0
1712722800000|2024-04-10 04:20:00|18196.3|18183.3|18197.5|18184.5|18198.2|18185.2|18195.5|18182.5|0
1712723100000|2024-04-10 04:25:00|18197.8|18184.8|18197.7|18184.7|18198.4|18185.4|18197.7|18184.7|0
1712723400000|2024-04-10 04:30:00|18197.9|18184.9|18198.8|18185.8|18198.8|18185.8|18196.5|18183.5|0
1712723700000|2024-04-10 04:35:00|18198.9|18185.9|18201.5|18188.5|18201.9|18188.9|18198.2|18185.2|0
1712724000000|2024-04-10 04:40:00|18201.8|18188.8|18200.4|18187.4|18202|18189|18200.4|18187.4|0
1712724300000|2024-04-10 04:45:00|18200.5|18187.5|18199.2|18186.2|18201.2|18188.2|18198.9|18185.9|0
1712724600000|2024-04-10 04:50:00|18199.3|18186.3|18197.9|18184.9|18199.7|18186.7|18197.3|18184.3|0
1712724900000|2024-04-10 04:55:00|18197.5|18184.5|18197.5|18184.5|18198.4|18185.4|18197|18184|0
1712725200000|2024-04-10 05:00:00|18198.2|18185.2|18199.7|18186.7|18200.4|18187.4|18196.5|18183.5|0
1712725500000|2024-04-10 05:05:00|18199.2|18186.2|18199.7|18186.7|18199.9|18186.9|18197.7|18184.7|0
1712725800000|2024-04-10 05:10:00|18199.4|18186.4|18199.3|18186.3|18199.8|18186.8|18197.7|18184.7|0
1712726100000|2024-04-10 05:15:00|18199.4|18186.4|18198.9|18185.9|18200.7|18187.7|18198.2|18185.2|0
1712726400000|2024-04-10 05:20:00|18198.8|18185.8|18196|18183|18199.2|18186.2|18195.2|18182.2|0
1712726700000|2024-04-10 05:25:00|18195.9|18182.9|18197.3|18184.3|18198|18185|18195.5|18182.5|0
1712727000000|2024-04-10 05:30:00|18197.2|18184.2|18203.5|18190.5|18206.8|18193.8|18197.2|18184.2|0
1712727300000|2024-04-10 05:35:00|18203.7|18190.7|18201|18188|18204.7|18191.7|18200.3|18187.3|0
1712727600000|2024-04-10 05:40:00|18201.2|18188.2|18196.7|18183.7|18202|18189|18195.9|18182.9|0
1712727900000|2024-04-10 05:45:00|18196.8|18183.8|18188.9|18175.9|18196.9|18183.9|18188.5|18175.5|0
1712728200000|2024-04-10 05:50:00|18189.3|18176.3|18187.3|18174.3|18191.9|18178.9|18186.2|18173.2|0
1712728500000|2024-04-10 05:55:00|18187.4|18174.4|18186.2|18173.2|18190.2|18177.2|18186.2|18173.2|0
1712728800000|2024-04-10 06:00:00|18187.2|18174.2|18187.7|18174.7|18190.4|18177.4|18186.8|18173.8|0
1712729100000|2024-04-10 06:05:00|18187.5|18174.5|18193.2|18180.2|18195.3|18182.3|18187.5|18174.5|0
1712729400000|2024-04-10 06:10:00|18192.8|18179.8|18193.5|18180.5|18196|18183|18189.9|18176.9|0
1712729700000|2024-04-10 06:15:00|18193.3|18180.3|18191|18178|18193.3|18180.3|18186.7|18173.7|0
1712730000000|2024-04-10 06:20:00|18191.2|18178.2|18192.8|18179.8|18193.7|18180.7|18187.9|18174.9|0
1712730300000|2024-04-10 06:25:00|18193|18180|18196.7|18183.7|18197.9|18184.9|18192.8|18179.8|0
1712730600000|2024-04-10 06:30:00|18196.8|18183.8|18191.5|18178.5|18199.3|18186.3|18189.2|18176.2|0
1712730900000|2024-04-10 06:35:00|18191.6|18178.6|18191|18178|18192.8|18179.8|18188.9|18175.9|0
1712731200000|2024-04-10 06:40:00|18191.4|18178.4|18190.5|18177.5|18191.8|18178.8|18186.8|18173.8|0
1712731500000|2024-04-10 06:45:00|18190.3|18177.3|18192.3|18179.3|18192.8|18179.8|18189.7|18176.7|0
1712731800000|2024-04-10 06:50:00|18192.2|18179.2|18191.3|18178.3|18192.8|18179.8|18188.6|18175.6|0
1712732100000|2024-04-10 06:55:00|18191.1|18178.1|18185.5|18172.5|18191.8|18178.8|18185.5|18172.5|0
1712732400000|2024-04-10 07:00:00|18185.1|18172.1|18191|18178|18200.2|18187.2|18185.1|18172.1|0
1712732700000|2024-04-10 07:05:00|18191.3|18178.3|18191.2|18178.2|18192.6|18179.6|18186.8|18173.8|0
1712733000000|2024-04-10 07:10:00|18192.5|18179.5|18195.8|18182.8|18196|18183|18189|18176|0
1712733300000|2024-04-10 07:15:00|18196.5|18183.5|18193.5|18180.5|18201|18188|18193|18180|0
1712733600000|2024-04-10 07:20:00|18194|18181|18187.8|18174.8|18194.6|18181.6|18187|18174|0
1712733900000|2024-04-10 07:25:00|18187.7|18174.7|18201.6|18188.6|18202|18189|18187.1|18174.1|0
1712734200000|2024-04-10 07:30:00|18201.3|18188.3|18200.5|18187.5|18210|18197|18199.7|18186.7|0
1712734500000|2024-04-10 07:35:00|18200.7|18187.7|18193.2|18180.2|18200.7|18187.7|18191.8|18178.8|0
1712734800000|2024-04-10 07:40:00|18192.5|18179.5|18206|18193|18207|18194|18191.5|18178.5|0
1712735100000|2024-04-10 07:45:00|18207|18194|18204.5|18191.5|18209.6|18196.6|18201.5|18188.5|0
1712735400000|2024-04-10 07:50:00|18204.2|18191.2|18206.6|18193.6|18215.1|18202.1|18204.2|18191.2|0
1712735700000|2024-04-10 07:55:00|18206.8|18193.8|18203.8|18190.8|18207.3|18194.3|18202|18189|0
1712736000000|2024-04-10 08:00:00|18204.1|18191.1|18203|18190|18210.2|18197.2|18201|18188|0
1712736300000|2024-04-10 08:05:00|18202.8|18189.8|18197.3|18184.3|18206.8|18193.8|18194.1|18181.1|0
1712736600000|2024-04-10 08:10:00|18197.1|18184.1|18201.1|18188.1|18201.8|18188.8|18197.1|18184.1|0
1712736900000|2024-04-10 08:15:00|18201.2|18188.2|18205.8|18192.8|18206.5|18193.5|18199.2|18186.2|0
1712737200000|2024-04-10 08:20:00|18206.5|18193.5|18196.8|18183.8|18206.8|18193.8|18196.6|18183.6|0
1712737500000|2024-04-10 08:25:00|18197|18184|18203.1|18190.1|18207|18194|18196.8|18183.8|0
1712737800000|2024-04-10 08:30:00|18202.8|18189.8|18206|18193|18211|18198|18201.7|18188.7|0
1712738100000|2024-04-10 08:35:00|18205.7|18192.7|18208.1|18195.1|18208.7|18195.7|18200.6|18187.6|0
1712738400000|2024-04-10 08:40:00|18208.5|18195.5|18203.3|18190.3|18209.1|18196.1|18201.8|18188.8|0
1712738700000|2024-04-10 08:45:00|18203.5|18190.5|18207|18194|18209.1|18196.1|18201.2|18188.2|0
1712739000000|2024-04-10 08:50:00|18206.8|18193.8|18212.7|18199.7|18216|18203|18206.1|18193.1|0
1712739300000|2024-04-10 08:55:00|18212.8|18199.8|18216.8|18203.8|18221.8|18208.8|18212.1|18199.1|0
1712739600000|2024-04-10 09:00:00|18217.3|18204.3|18201.6|18188.6|18224.2|18211.2|18201.6|18188.6|0
1712739900000|2024-04-10 09:05:00|18201.2|18188.2|18203.8|18190.8|18209.2|18196.2|18199.3|18186.3|0
1712740200000|2024-04-10 09:10:00|18205.2|18192.2|18201|18188|18206.2|18193.2|18201|18188|0
1712740500000|2024-04-10 09:15:00|18200.8|18187.8|18202.6|18189.6|18204.5|18191.5|18197.8|18184.8|0
1712740800000|2024-04-10 09:20:00|18203|18190|18204.2|18191.2|18205.8|18192.8|18202.1|18189.1|0
1712741100000|2024-04-10 09:25:00|18203.6|18190.6|18200.5|18187.5|18206.5|18193.5|18199.2|18186.2|0
1712741400000|2024-04-10 09:30:00|18201.6|18188.6|18199.1|18186.1|18201.6|18188.6|18195.8|18182.8|0
1712741700000|2024-04-10 09:35:00|18199|18186|18186.2|18173.2|18199.1|18186.1|18186.1|18173.1|0
1712742000000|2024-04-10 09:40:00|18186.3|18173.3|18184.8|18171.8|18190|18177|18184.5|18171.5|0
1712742300000|2024-04-10 09:45:00|18184|18171|18184.7|18171.7|18187.6|18174.6|18182.3|18169.3|0
1712742600000|2024-04-10 09:50:00|18185.1|18172.1|18179.8|18166.8|18185.8|18172.8|18174.8|18161.8|0
1712742900000|2024-04-10 09:55:00|18179.7|18166.7|18169.6|18156.6|18180.3|18167.3|18168.3|18155.3|0
1712743200000|2024-04-10 10:00:00|18168.1|18155.1|18165.3|18152.3|18173.7|18160.7|18154.6|18141.6|0
1712743500000|2024-04-10 10:05:00|18165.1|18152.1|18168|18155|18169.6|18156.6|18164.2|18151.2|0
1712743800000|2024-04-10 10:10:00|18168.2|18155.2|18172|18159|18174.7|18161.7|18168.1|18155.1|0
1712744100000|2024-04-10 10:15:00|18172.5|18159.5|18167.2|18154.2|18173.6|18160.6|18165|18152|0
1712744400000|2024-04-10 10:20:00|18167.3|18154.3|18167.1|18154.1|18171.7|18158.7|18166.1|18153.1|0
1712744700000|2024-04-10 10:25:00|18167.2|18154.2|18168.5|18155.5|18172.5|18159.5|18165|18152|0
1712745000000|2024-04-10 10:30:00|18168.6|18155.6|18174.2|18161.2|18174.2|18161.2|18161.2|18148.2|0
1712745300000|2024-04-10 10:35:00|18174|18161|18172.1|18159.1|18174|18161|18168.7|18155.7|0
1712745600000|2024-04-10 10:40:00|18172|18159|18172.6|18159.6|18178.8|18165.8|18170.2|18157.2|0
1712745900000|2024-04-10 10:45:00|18172.1|18159.1|18175.1|18162.1|18175.3|18162.3|18167.2|18154.2|0
1712746200000|2024-04-10 10:50:00|18175.8|18162.8|18186.6|18173.6|18187|18174|18175.2|18162.2|0
1712746500000|2024-04-10 10:55:00|18187|18174|18183.3|18170.3|18189.7|18176.7|18182.6|18169.6|0
1712746800000|2024-04-10 11:00:00|18182.6|18169.6|18183.6|18170.6|18188.8|18175.8|18180.5|18167.5|0
1712747100000|2024-04-10 11:05:00|18183.5|18170.5|18189.3|18176.3|18189.5|18176.5|18180.2|18167.2|0
1712747400000|2024-04-10 11:10:00|18188.6|18175.6|18192.1|18179.1|18194.7|18181.7|18186.5|18173.5|0
1712747700000|2024-04-10 11:15:00|18191.6|18178.6|18188.1|18175.1|18193.6|18180.6|18186.7|18173.7|0
1712748000000|2024-04-10 11:20:00|18188.2|18175.2|18184.5|18171.5|18189.3|18176.3|18182.5|18169.5|0
1712748300000|2024-04-10 11:25:00|18184.7|18171.7|18183.8|18170.8|18187.5|18174.5|18181.1|18168.1|0
1712748600000|2024-04-10 11:30:00|18184.2|18171.2|18192.2|18179.2|18192.7|18179.7|18182.6|18169.6|0
1712748900000|2024-04-10 11:35:00|18192.5|18179.5|18191.6|18178.6|18194|18181|18188.8|18175.8|0
1712749200000|2024-04-10 11:40:00|18191.7|18178.7|18196.2|18183.2|18196.2|18183.2|18189.5|18176.5|0
1712749500000|2024-04-10 11:45:00|18196.3|18183.3|18193.3|18180.3|18196.7|18183.7|18192.1|18179.1|0
1712749800000|2024-04-10 11:50:00|18193.5|18180.5|18187.6|18174.6|18196.1|18183.1|18187|18174|0
1712750100000|2024-04-10 11:55:00|18187.7|18174.7|18195.1|18182.1|18195.2|18182.2|18185.2|18172.2|0
1712750400000|2024-04-10 12:00:00|18194.7|18181.7|18203.3|18190.3|18203.7|18190.7|18191.5|18178.5|0
1712750700000|2024-04-10 12:05:00|18203.5|18190.5|18208.3|18195.3|18209.2|18196.2|18202.5|18189.5|0
1712751000000|2024-04-10 12:10:00|18208.6|18195.6|18213.7|18200.7|18217.1|18204.1|18208.6|18195.6|0
1712751300000|2024-04-10 12:15:00|18211.8|18198.8|18197|18184|18212.3|18199.3|18196.8|18183.8|0
1712751600000|2024-04-10 12:20:00|18197.5|18184.5|18196.2|18183.2|18199.3|18186.3|18193.2|18180.2|0
1712751900000|2024-04-10 12:25:00|18195.7|18182.7|18228.7|18215.7|18263.7|18250.7|18191.7|18178.7|0
1712752200000|2024-04-10 12:30:00|18222.3|18209.3|17944.1|17931.1|18222.3|18209.3|17920.1|17907.1|0
1712752500000|2024-04-10 12:35:00|17943|17930|17901.3|17888.3|17947.8|17934.8|17878.1|17865.1|0
1712752800000|2024-04-10 12:40:00|17897.2|17884.2|17890.5|17877.5|17914|17901|17869.6|17856.6|0
1712753100000|2024-04-10 12:45:00|17889.3|17876.3|17928.2|17915.2|17940.6|17927.6|17888.2|17875.2|0
1712753400000|2024-04-10 12:50:00|17927.6|17914.6|17929.7|17916.7|17948.3|17935.3|17907.7|17894.7|0
1712753700000|2024-04-10 12:55:00|17929.8|17916.8|17919.2|17906.2|17929.8|17916.8|17902.2|17889.2|0
1712754000000|2024-04-10 13:00:00|17922.3|17909.3|17904.4|17891.4|17922.3|17909.3|17884.6|17871.6|0
1712754300000|2024-04-10 13:05:00|17903.6|17890.6|17886.8|17873.8|17910.4|17897.4|17881.1|17868.1|0
1712754600000|2024-04-10 13:10:00|17886.4|17873.4|17892.5|17879.5|17897.9|17884.9|17878.5|17865.5|0
1712754900000|2024-04-10 13:15:00|17892.3|17879.3|17931.5|17918.5|17946|17933|17892.3|17879.3|0
1712755200000|2024-04-10 13:20:00|17930.1|17917.1|17933.1|17920.1|17947.9|17934.9|17919.4|17906.4|0
1712755500000|2024-04-10 13:25:00|17930.8|17917.8|17955.3|17942.3|17958.1|17945.1|17930.8|17917.8|0
1712755800000|2024-04-10 13:30:00|17956|17943|17969.1|17956.1|17983.8|17970.8|17936.8|17923.8|0
1712756100000|2024-04-10 13:35:00|17970.3|17957.3|18000|17987|18005.5|17992.5|17967.8|17954.8|0
1712756400000|2024-04-10 13:40:00|17997.8|17984.8|18013.3|18000.3|18018.8|18005.8|17976.6|17963.6|0
1712756700000|2024-04-10 13:45:00|18012.6|17999.6|17955|17942|18012.6|17999.6|17933.4|17920.4|0
1712757000000|2024-04-10 13:50:00|17953.9|17940.9|18020.3|18007.3|18026.1|18013.1|17952.6|17939.6|0
1712757300000|2024-04-10 13:55:00|18018.1|18005.1|18007.5|17994.5|18034.8|18021.8|18000.8|17987.8|0
1712757600000|2024-04-10 14:00:00|18006.8|17993.8|17981|17968|18018.8|18005.8|17975.6|17962.6|0
1712757900000|2024-04-10 14:05:00|17989|17976|18019.4|18006.4|18029.3|18016.3|17976.3|17963.3|0
1712758200000|2024-04-10 14:10:00|18016.8|18003.8|17993.4|17980.4|18019.5|18006.5|17984.3|17971.3|0
1712758500000|2024-04-10 14:15:00|17995.3|17982.3|18023|18010|18032.5|18019.5|17976.9|17963.9|0
1712758800000|2024-04-10 14:20:00|18022|18009|18003.5|17990.5|18022|18009|17992.8|17979.8|0
1712759100000|2024-04-10 14:25:00|18003.1|17990.1|18004|17991|18020.8|18007.8|17995.5|17982.5|0
1712759400000|2024-04-10 14:30:00|18002.5|17989.5|18020.3|18007.3|18038.5|18025.5|17998.4|17985.4|0
1712759700000|2024-04-10 14:35:00|18020.8|18007.8|18047.5|18034.5|18056.9|18043.9|18014.3|18001.3|0
1712760000000|2024-04-10 14:40:00|18046|18033|18022.6|18009.6|18047.8|18034.8|18022.1|18009.1|0
1712760300000|2024-04-10 14:45:00|18024.1|18011.1|18012.9|17999.9|18029.8|18016.8|18002.5|17989.5|0
1712760600000|2024-04-10 14:50:00|18013.3|18000.3|17978.8|17965.8|18019.5|18006.5|17977|17964|0
1712760900000|2024-04-10 14:55:00|17979.4|17966.4|17984.1|17971.1|17985.6|17972.6|17963|17950|0
1712761200000|2024-04-10 15:00:00|17984.3|17971.3|17972|17959|17988.9|17975.9|17970|17957|0
1712761500000|2024-04-10 15:05:00|17973.3|17960.3|17976.5|17963.5|17993.6|17980.6|17965.5|17952.5|0
1712761800000|2024-04-10 15:10:00|17975.3|17962.3|17976|17963|17979.4|17966.4|17955.8|17942.8|0
1712762100000|2024-04-10 15:15:00|17975.8|17962.8|17967|17954|17980.4|17967.4|17962.5|17949.5|0
1712762400000|2024-04-10 15:20:00|17966.5|17953.5|17979.4|17966.4|17987.5|17974.5|17966.1|17953.1|0
1712762700000|2024-04-10 15:25:00|17978.8|17965.8|18005|17992|18005|17992|17977.8|17964.8|0
1712763000000|2024-04-10 15:30:00|18007.8|17994.8|17987.5|17974.5|18007.8|17994.8|17974.8|17961.8|0
1712763300000|2024-04-10 15:35:00|17987.8|17974.8|17968.3|17955.3|17990.8|17977.8|17964.4|17951.4|0
1712763600000|2024-04-10 15:40:00|17969|17956|17956.8|17943.8|17971.6|17958.6|17951.8|17938.8|0
1712763900000|2024-04-10 15:45:00|17957.8|17944.8|17961.5|17948.5|17972.1|17959.1|17951.5|17938.5|0
1712764200000|2024-04-10 15:50:00|17961.6|17948.6|17970.8|17957.8|17971.3|17958.3|17958|17945|0
1712764500000|2024-04-10 15:55:00|17969.1|17956.1|17968.8|17955.8|17970.9|17957.9|17959.7|17946.7|0
1712764800000|2024-04-10 16:00:00|17968.2|17955.2|17984.5|17971.5|17987.7|17974.7|17961.4|17948.4|0
1712765100000|2024-04-10 16:05:00|17985.9|17972.9|17969.7|17956.7|17991.7|17978.7|17967.7|17954.7|0
1712765400000|2024-04-10 16:10:00|17969.4|17956.4|17953.4|17940.4|17973.4|17960.4|17951.8|17938.8|0
1712765700000|2024-04-10 16:15:00|17953.7|17940.7|17957.4|17944.4|17965.2|17952.2|17953.7|17940.7|0
1712766000000|2024-04-10 16:20:00|17957.2|17944.2|17966.7|17953.7|17966.7|17953.7|17951.9|17938.9|0
1712766300000|2024-04-10 16:25:00|17965.7|17952.7|17975.4|17962.4|17980.7|17967.7|17965|17952|0
1712766600000|2024-04-10 16:30:00|17975.8|17962.8|17982.4|17969.4|17984.5|17971.5|17971.7|17958.7|0
1712766900000|2024-04-10 16:35:00|17983.4|17970.4|17988|17975|17997.7|17984.7|17983.4|17970.4|0
1712767200000|2024-04-10 16:40:00|17987|17974|17976.9|17963.9|17989.2|17976.2|17976.9|17963.9|0
1712767500000|2024-04-10 16:45:00|17977.4|17964.4|17989.2|17976.2|17990.2|17977.2|17973.7|17960.7|0
1712767800000|2024-04-10 16:50:00|17989.4|17976.4|18004.4|17991.4|18005|17992|17984.2|17971.2|0
1712768100000|2024-04-10 16:55:00|18003.9|17990.9|18014.3|18001.3|18023.8|18010.8|18001.8|17988.8|0
1712768400000|2024-04-10 17:00:00|18014.8|18001.8|17965.3|17952.3|18024.1|18011.1|17956.8|17943.8|0
1712768700000|2024-04-10 17:05:00|17966.8|17953.8|17943.4|17930.4|17967.5|17954.5|17942.3|17929.3|0
1712769000000|2024-04-10 17:10:00|17943|17930|17965.8|17952.8|17968.3|17955.3|17938.8|17925.8|0
1712769300000|2024-04-10 17:15:00|17963.5|17950.5|17991.9|17978.9|17995.3|17982.3|17955|17942|0
1712769600000|2024-04-10 17:20:00|17991|17978|18035|18022|18041.5|18028.5|17986.8|17973.8|0
1712769900000|2024-04-10 17:25:00|18034.8|18021.8|17997.5|17984.5|18044.5|18031.5|17994.5|17981.5|0
1712770200000|2024-04-10 17:30:00|17991.3|17978.3|17974.8|17961.8|18012.3|17999.3|17952.8|17939.8|0
1712770500000|2024-04-10 17:35:00|17973|17960|17946.6|17933.6|17977|17964|17940.5|17927.5|0
1712770800000|2024-04-10 17:40:00|17947.5|17934.5|17948|17935|17969.3|17956.3|17937.3|17924.3|0
1712771100000|2024-04-10 17:45:00|17947.8|17934.8|17971.8|17958.8|17974.1|17961.1|17946|17933|0
1712771400000|2024-04-10 17:50:00|17970.6|17957.6|17970.6|17957.6|17979.3|17966.3|17951.6|17938.6|0
1712771700000|2024-04-10 17:55:00|17970.1|17957.1|17986.3|17973.3|18027.7|18014.7|17964.3|17951.3|0
1712772000000|2024-04-10 18:00:00|17988.9|17975.9|18008.1|17995.1|18015.4|18002.4|17961.2|17948.2|0
1712772300000|2024-04-10 18:05:00|18007.2|17994.2|17994.4|17981.4|18007.7|17994.7|17974.7|17961.7|0
1712772600000|2024-04-10 18:10:00|17995.7|17982.7|18006.2|17993.2|18009.9|17996.9|17984.7|17971.7|0
1712772900000|2024-04-10 18:15:00|18007.4|17994.4|17982.1|17969.1|18017.6|18004.6|17972.3|17959.3|0
1712773200000|2024-04-10 18:20:00|17982.3|17969.3|17966.8|17953.8|18003.3|17990.3|17959.8|17946.8|0
1712773500000|2024-04-10 18:25:00|17967.2|17954.2|17965.2|17952.2|17987.3|17974.3|17962.9|17949.9|0
1712773800000|2024-04-10 18:30:00|17966.8|17953.8|17969.2|17956.2|17978|17965|17957|17944|0
1712774100000|2024-04-10 18:35:00|17968.3|17955.3|17993.4|17980.4|17995.8|17982.8|17965.4|17952.4|0
1712774400000|2024-04-10 18:40:00|17991.8|17978.8|17994|17981|18000.5|17987.5|17982.8|17969.8|0
1712774700000|2024-04-10 18:45:00|17994.9|17981.9|18000.5|17987.5|18004|17991|17988.8|17975.8|0
1712775000000|2024-04-10 18:50:00|17999.8|17986.8|17982.7|17969.7|18008.8|17995.8|17973.7|17960.7|0
1712775300000|2024-04-10 18:55:00|17982.5|17969.5|17950.3|17937.3|17982.5|17969.5|17949.5|17936.5|0
1712775600000|2024-04-10 19:00:00|17951|17938|17946.2|17933.2|17973.8|17960.8|17945.2|17932.2|0
1712775900000|2024-04-10 19:05:00|17946|17933|17969.3|17956.3|17969.3|17956.3|17942|17929|0
1712776200000|2024-04-10 19:10:00|17970.5|17957.5|18001.5|17988.5|18003.3|17990.3|17969.3|17956.3|0
1712776500000|2024-04-10 19:15:00|18003.2|17990.2|18011|17998|18018.3|18005.3|17993.3|17980.3|0
1712776800000|2024-04-10 19:20:00|18010.5|17997.5|18024.8|18011.8|18028.4|18015.4|18005.8|17992.8|0
1712777100000|2024-04-10 19:25:00|18024|18011|18004.8|17991.8|18041|18028|18003.3|17990.3|0
1712777400000|2024-04-10 19:30:00|18005.2|17992.2|17985.3|17972.3|18008.9|17995.9|17974.9|17961.9|0
1712777700000|2024-04-10 19:35:00|17984.8|17971.8|17983.7|17970.7|17996.8|17983.8|17981.8|17968.8|0
1712778000000|2024-04-10 19:40:00|17986.6|17973.6|18030.1|18017.1|18034.6|18021.6|17986.6|17973.6|0
1712778300000|2024-04-10 19:45:00|18027.8|18014.8|18034.3|18021.3|18048.6|18035.6|18023.6|18010.6|0
1712778600000|2024-04-10 19:50:00|18036.1|18023.1|18030.6|18017.6|18036.1|18023.1|18016.4|18003.4|0
1712778900000|2024-04-10 19:55:00|18027.4|18014.4|18019.1|18006.1|18041.1|18028.1|18013.3|18000.3|0
1712779200000|2024-04-10 20:00:00|18016.5|18003.5|17991|17978|18018|18005|17984|17971|0
1712779500000|2024-04-10 20:05:00|17992|17979|17990.2|17977.2|17992.6|17979.6|17975.9|17962.9|0
1712779800000|2024-04-10 20:10:00|17989.6|17976.6|17995.4|17982.4|17999.7|17986.7|17988.6|17975.6|0
1712780100000|2024-04-10 20:15:00|17995.7|17982.7|17996.2|17983.2|18004.1|17991.1|17991.4|17978.4|0
1712780400000|2024-04-10 20:20:00|17994.9|17981.9|17994.2|17981.2|17995.1|17982.1|17991.5|17978.5|0
1712780700000|2024-04-10 20:25:00|17994.1|17981.1|17993.4|17980.4|17998.1|17985.1|17992|17979|0
1712781000000|2024-04-10 20:30:00|17993.5|17980.5|17992.1|17979.1|17994.7|17981.7|17990.4|17977.4|0
1712781300000|2024-04-10 20:35:00|17992|17979|17998.6|17985.6|17998.9|17985.9|17991.6|17978.6|0
1712781600000|2024-04-10 20:40:00|17998.5|17985.5|17997.7|17984.7|17999.4|17986.4|17996.2|17983.2|0
1712781900000|2024-04-10 20:45:00|17997.6|17984.6|18004.4|17991.4|18004.5|17991.5|17996.6|17983.6|0
1712782200000|2024-04-10 20:50:00|18004.2|17991.2|18008.1|17995.1|18009.7|17996.7|18002.6|17989.6|0
1712782500000|2024-04-10 20:55:00|18008|17995|18017.5|18004.5|18018.4|18005.4|18006.9|17993.9|0
1712782800000|2024-04-10 21:00:00|18017.4|18004.4|18013.1|18000.1|18018.5|18005.5|18011.7|17998.7|0
1712783100000|2024-04-10 21:05:00|18012.9|17999.9|18010.4|17997.4|18012.9|17999.9|18010.2|17997.2|0
1712783400000|2024-04-10 21:10:00|18010.3|17997.3|18011.1|17998.1|18011.6|17998.6|18010.3|17997.3|0
1712783700000|2024-04-10 21:15:00|18011.2|17998.2|18011.1|17998.1|18011.2|17998.2|18011.1|17998.1|0
1712784000000|2024-04-10 21:20:00|18011.2|17998.2|18011.1|17998.1|18011.3|17998.3|18011|17998|0
1712784300000|2024-04-10 21:25:00|18011.2|17998.2|18010.9|17997.9|18011.2|17998.2|18010.9|17997.9|0
1712784600000|2024-04-10 21:30:00|18009.1|17996.1|18007.8|17994.8|18010.7|17997.7|18007.8|17994.8|0
1712784900000|2024-04-10 21:35:00|18008.1|17995.1|18008.2|17995.2|18009.2|17996.2|18007.7|17994.7|0
1712785200000|2024-04-10 21:40:00|18008.3|17995.3|18008.1|17995.1|18008.8|17995.8|18007.4|17994.4|0
1712785500000|2024-04-10 21:45:00|18010.9|17997.9|18010.8|17997.8|18010.9|17997.9|18010|17997|0
1712785800000|2024-04-10 21:50:00|18010.9|17997.9|18010.9|17997.9|18011.3|17998.3|18010.3|17997.3|0
1712786100000|2024-04-10 21:55:00|18011|17998|18009.5|17996.5|18011.3|17998.3|18009.4|17996.4|0
1712786400000|2024-04-10 22:00:00|18007|17994|17991.7|17978.7|18007|17994|17991|17978|0
1712786700000|2024-04-10 22:05:00|17991.4|17978.4|17991.5|17978.5|17993.9|17980.9|17984.9|17971.9|0
1712787000000|2024-04-10 22:10:00|17991.4|17978.4|17991.5|17978.5|17993.2|17980.2|17990|17977|0
1712787300000|2024-04-10 22:15:00|17991.6|17978.6|17992|17979|17994.7|17981.7|17990.4|17977.4|0
1712787600000|2024-04-10 22:20:00|17992.1|17979.1|17999.6|17986.6|18000.2|17987.2|17992.1|17979.1|0
1712787900000|2024-04-10 22:25:00|18000|17987|18000.4|17987.4|18002.4|17989.4|17999.6|17986.6|0
1712788200000|2024-04-10 22:30:00|18000.2|17987.2|17995.7|17982.7|18001.5|17988.5|17989.7|17976.7|0
1712788500000|2024-04-10 22:35:00|17996|17983|17995.1|17982.1|17997.6|17984.6|17994.5|17981.5|0
1712788800000|2024-04-10 22:40:00|17995.2|17982.2|17998.9|17985.9|17999.4|17986.4|17994.2|17981.2|0
1712789100000|2024-04-10 22:45:00|17999.4|17986.4|17998|17985|18002.1|17989.1|17997.1|17984.1|0
1712789400000|2024-04-10 22:50:00|17998.1|17985.1|17995|17982|18000.6|17987.6|17993.9|17980.9|0
1712789700000|2024-04-10 22:55:00|17995.2|17982.2|17996.6|17983.6|17997.1|17984.1|17993.4|17980.4|0
1712790000000|2024-04-10 23:00:00|17996.1|17983.1|17988.4|17975.4|17997.1|17984.1|17985|17972|0
1712790300000|2024-04-10 23:05:00|17988.7|17975.7|17987|17974|17992.2|17979.2|17986.6|17973.6|0
1712790600000|2024-04-10 23:10:00|17986.7|17973.7|17978.7|17965.7|17986.7|17973.7|17976.6|17963.6|0
1712790900000|2024-04-10 23:15:00|17978.9|17965.9|17974|17961|17979.6|17966.6|17969.7|17956.7|0
1712791200000|2024-04-10 23:20:00|17973.9|17960.9|17970.6|17957.6|17978.9|17965.9|17969.9|17956.9|0
1712791500000|2024-04-10 23:25:00|17970.9|17957.9|17973.5|17960.5|17974.2|17961.2|17967.2|17954.2|0
1712791800000|2024-04-10 23:30:00|17973.7|17960.7|17974.2|17961.2|17974.4|17961.4|17972.9|17959.9|0
1712792100000|2024-04-10 23:35:00|17974.1|17961.1|17983.9|17970.9|17987.6|17974.6|17973.7|17960.7|0
1712792400000|2024-04-10 23:40:00|17983.7|17970.7|17986.2|17973.2|17986.5|17973.5|17983.6|17970.6|0
1712792700000|2024-04-10 23:45:00|17986.7|17973.7|17985.4|17972.4|17988.5|17975.5|17983.9|17970.9|0
1712793000000|2024-04-10 23:50:00|17985.2|17972.2|17982.1|17969.1|17986|17973|17979.6|17966.6|0
1712793300000|2024-04-10 23:55:00|17982|17969|17982.9|17969.9|17983.6|17970.6|17978.7|17965.7|0
1712793600000|2024-04-11 00:00:00|17983.4|17970.4|17992.2|17979.2|17998.6|17985.6|17981.7|17968.7|0
1712793900000|2024-04-11 00:05:00|17991.9|17978.9|17979.9|17966.9|17991.9|17978.9|17975.9|17962.9|0
1712794200000|2024-04-11 00:10:00|17980|17967|17984.6|17971.6|17988.7|17975.7|17980|17967|0
1712794500000|2024-04-11 00:15:00|17985|17972|17993|17980|17994.1|17981.1|17983.4|17970.4|0
1712794800000|2024-04-11 00:20:00|17993.1|17980.1|17999.4|17986.4|18000|17987|17989.1|17976.1|0
1712795100000|2024-04-11 00:25:00|17998.6|17985.6|17991.6|17978.6|17998.6|17985.6|17991.2|17978.2|0
1712795400000|2024-04-11 00:30:00|17991.5|17978.5|17994.9|17981.9|17995|17982|17988.6|17975.6|0
1712795700000|2024-04-11 00:35:00|17995.1|17982.1|17990.2|17977.2|17996.1|17983.1|17989.7|17976.7|0
1712796000000|2024-04-11 00:40:00|17990.4|17977.4|17988.4|17975.4|17993.6|17980.6|17984.6|17971.6|0
1712796300000|2024-04-11 00:45:00|17989.1|17976.1|17988.1|17975.1|17989.6|17976.6|17983.6|17970.6|0
1712796600000|2024-04-11 00:50:00|17987.9|17974.9|17989.5|17976.5|17989.6|17976.6|17984.7|17971.7|0
1712796900000|2024-04-11 00:55:00|17988.6|17975.6|17989.1|17976.1|17991|17978|17987|17974|0
1712797200000|2024-04-11 01:00:00|17989.4|17976.4|17993.9|17980.9|17994.4|17981.4|17988.4|17975.4|0
1712797500000|2024-04-11 01:05:00|17993.7|17980.7|17998.6|17985.6|17999.6|17986.6|17993.2|17980.2|0
1712797800000|2024-04-11 01:10:00|17998.5|17985.5|18001.1|17988.1|18001.1|17988.1|17995.9|17982.9|0
1712798100000|2024-04-11 01:15:00|18001|17988|17991.2|17978.2|18003.1|17990.1|17990.2|17977.2|0
1712798400000|2024-04-11 01:20:00|17991.4|17978.4|17983.4|17970.4|17992|17979|17981.1|17968.1|0
1712798700000|2024-04-11 01:25:00|17983.1|17970.1|17985.9|17972.9|17986.5|17973.5|17979.9|17966.9|0
1712799000000|2024-04-11 01:30:00|17986.1|17973.1|17993.4|17980.4|17993.6|17980.6|17986.1|17973.1|0
1712799300000|2024-04-11 01:35:00|17993.1|17980.1|17998.2|17985.2|18003.5|17990.5|17992.4|17979.4|0
1712799600000|2024-04-11 01:40:00|17998.4|17985.4|17999.1|17986.1|18000.5|17987.5|17996.2|17983.2|0
1712799900000|2024-04-11 01:45:00|17999|17986|18000.2|17987.2|18002.2|17989.2|17997.1|17984.1|0
1712800200000|2024-04-11 01:50:00|18000.1|17987.1|18004.9|17991.9|18009|17996|17999.9|17986.9|0
1712800500000|2024-04-11 01:55:00|18005|17992|18002.7|17989.7|18006|17993|18000|17987|0
1712800800000|2024-04-11 02:00:00|18003.1|17990.1|18004.1|17991.1|18005.9|17992.9|18002|17989|0
1712801100000|2024-04-11 02:05:00|18004|17991|18008.1|17995.1|18011.1|17998.1|18003.5|17990.5|0
1712801400000|2024-04-11 02:10:00|18008|17995|18009.9|17996.9|18012.1|17999.1|18007.1|17994.1|0
1712801700000|2024-04-11 02:15:00|18010|17997|18016.9|18003.9|18017.6|18004.6|18010|17997|0
1712802000000|2024-04-11 02:20:00|18017.1|18004.1|18015.9|18002.9|18019|18006|18014.7|18001.7|0
1712802300000|2024-04-11 02:25:00|18016|18003|18014.5|18001.5|18017|18004|18013.2|18000.2|0
1712802600000|2024-04-11 02:30:00|18014.1|18001.1|18015.4|18002.4|18015.6|18002.6|18010.5|17997.5|0
1712802900000|2024-04-11 02:35:00|18015.2|18002.2|18013.5|18000.5|18015.2|18002.2|18011.1|17998.1|0
1712803200000|2024-04-11 02:40:00|18014|18001|18014.9|18001.9|18017.6|18004.6|18011.9|17998.9|0
1712803500000|2024-04-11 02:45:00|18015.7|18002.7|18015.2|18002.2|18017.2|18004.2|18014.1|18001.1|0
1712803800000|2024-04-11 02:50:00|18015.4|18002.4|18013|18000|18017.4|18004.4|18011|17998|0
1712804100000|2024-04-11 02:55:00|18013.1|18000.1|18014.2|18001.2|18015.1|18002.1|18012.2|17999.2|0
1712804400000|2024-04-11 03:00:00|18014.5|18001.5|18011.6|17998.6|18015.5|18002.5|18009.7|17996.7|0
1712804700000|2024-04-11 03:05:00|18011.5|17998.5|18019.2|18006.2|18020.6|18007.6|18010.5|17997.5|0
1712805000000|2024-04-11 03:10:00|18019.1|18006.1|18019.5|18006.5|18021.1|18008.1|18016.4|18003.4|0
1712805300000|2024-04-11 03:15:00|18019.6|18006.6|18020.5|18007.5|18024|18011|18018.9|18005.9|0
1712805600000|2024-04-11 03:20:00|18020.7|18007.7|18015|18002|18020.9|18007.9|18014.9|18001.9|0
1712805900000|2024-04-11 03:25:00|18014.9|18001.9|18020.1|18007.1|18020.7|18007.7|18014.7|18001.7|0
1712806200000|2024-04-11 03:30:00|18021|18008|18026.6|18013.6|18028.7|18015.7|18019.9|18006.9|0
1712806500000|2024-04-11 03:35:00|18026.5|18013.5|18021.6|18008.6|18026.5|18013.5|18021.6|18008.6|0
1712806800000|2024-04-11 03:40:00|18021.7|18008.7|18025.6|18012.6|18026.1|18013.1|18020.2|18007.2|0
1712807100000|2024-04-11 03:45:00|18025.5|18012.5|18023.5|18010.5|18026.9|18013.9|18023.2|18010.2|0
1712807400000|2024-04-11 03:50:00|18023.6|18010.6|18020.7|18007.7|18023.7|18010.7|18019.5|18006.5|0
1712807700000|2024-04-11 03:55:00|18020.9|18007.9|18023.2|18010.2|18024.2|18011.2|18018.4|18005.4|0
1712808000000|2024-04-11 04:00:00|18023.6|18010.6|18023.4|18010.4|18025.2|18012.2|18022|18009|0
1712808300000|2024-04-11 04:05:00|18023|18010|18022.4|18009.4|18026.7|18013.7|18021.7|18008.7|0
1712808600000|2024-04-11 04:10:00|18022.5|18009.5|18020.7|18007.7|18022.9|18009.9|18019.7|18006.7|0
1712808900000|2024-04-11 04:15:00|18023|18010|18022.9|18009.9|18023.9|18010.9|18022.2|18009.2|0
1712809200000|2024-04-11 04:20:00|18023|18010|18025.2|18012.2|18026.2|18013.2|18022.7|18009.7|0
1712809500000|2024-04-11 04:25:00|18026|18013|18023.7|18010.7|18026.5|18013.5|18023.5|18010.5|0
1712809800000|2024-04-11 04:30:00|18023.6|18010.6|18026.1|18013.1|18030.1|18017.1|18021.7|18008.7|0
1712810100000|2024-04-11 04:35:00|18026|18013|18027.2|18014.2|18027.5|18014.5|18024.9|18011.9|0
1712810400000|2024-04-11 04:40:00|18027.5|18014.5|18025.7|18012.7|18028|18015|18025.5|18012.5|0
1712810700000|2024-04-11 04:45:00|18026|18013|18025.7|18012.7|18026.1|18013.1|18023.7|18010.7|0
1712811000000|2024-04-11 04:50:00|18025.9|18012.9|18027.5|18014.5|18028.1|18015.1|18025.7|18012.7|0
1712811300000|2024-04-11 04:55:00|18027.6|18014.6|18028.7|18015.7|18030.2|18017.2|18026.6|18013.6|0
1712811600000|2024-04-11 05:00:00|18028.5|18015.5|18031.5|18018.5|18033.7|18020.7|18028.4|18015.4|0
1712811900000|2024-04-11 05:05:00|18031.6|18018.6|18028.7|18015.7|18036.6|18023.6|18027.7|18014.7|0
1712812200000|2024-04-11 05:10:00|18028.9|18015.9|18033.2|18020.2|18034.4|18021.4|18028.7|18015.7|0
1712812500000|2024-04-11 05:15:00|18032.7|18019.7|18031.9|18018.9|18034.9|18021.9|18031.2|18018.2|0
1712812800000|2024-04-11 05:20:00|18032|18019|18032.2|18019.2|18034.6|18021.6|18031.7|18018.7|0
1712813100000|2024-04-11 05:25:00|18032.4|18019.4|18034.9|18021.9|18035.9|18022.9|18032.2|18019.2|0
1712813400000|2024-04-11 05:30:00|18034.7|18021.7|18028.7|18015.7|18035.1|18022.1|18028|18015|0
1712813700000|2024-04-11 05:35:00|18028.5|18015.5|18028.1|18015.1|18030.1|18017.1|18026.2|18013.2|0
1712814000000|2024-04-11 05:40:00|18028|18015|18029.7|18016.7|18029.7|18016.7|18026.2|18013.2|0
1712814300000|2024-04-11 05:45:00|18029.9|18016.9|18030.6|18017.6|18033|18020|18028.5|18015.5|0
1712814600000|2024-04-11 05:50:00|18030.9|18017.9|18033.7|18020.7|18035.9|18022.9|18030.6|18017.6|0
1712814900000|2024-04-11 05:55:00|18033.6|18020.6|18028.5|18015.5|18034.2|18021.2|18027.7|18014.7|0
1712815200000|2024-04-11 06:00:00|18028.6|18015.6|18027.7|18014.7|18031.9|18018.9|18023.5|18010.5|0
1712815500000|2024-04-11 06:05:00|18027.6|18014.6|18021|18008|18028.4|18015.4|18019.7|18006.7|0
1712815800000|2024-04-11 06:10:00|18021.2|18008.2|18024.5|18011.5|18025.9|18012.9|18019.7|18006.7|0
1712816100000|2024-04-11 06:15:00|18024.7|18011.7|18029.7|18016.7|18030|18017|18022.2|18009.2|0
1712816400000|2024-04-11 06:20:00|18029.6|18016.6|18036.7|18023.7|18039.2|18026.2|18028.1|18015.1|0
1712816700000|2024-04-11 06:25:00|18036.6|18023.6|18035.1|18022.1|18041.1|18028.1|18034.9|18021.9|0
1712817000000|2024-04-11 06:30:00|18034.9|18021.9|18032.9|18019.9|18037.9|18024.9|18029.5|18016.5|0
1712817300000|2024-04-11 06:35:00|18032.7|18019.7|18036.6|18023.6|18037|18024|18030.9|18017.9|0
1712817600000|2024-04-11 06:40:00|18036|18023|18026.5|18013.5|18036.1|18023.1|18023.1|18010.1|0
1712817900000|2024-04-11 06:45:00|18026.6|18013.6|18023.1|18010.1|18028.1|18015.1|18022.7|18009.7|0
1712818200000|2024-04-11 06:50:00|18023.5|18010.5|18017|18004|18024.1|18011.1|18015.7|18002.7|0
1712818500000|2024-04-11 06:55:00|18017.4|18004.4|18017|18004|18026.6|18013.6|18016.7|18003.7|0
1712818800000|2024-04-11 07:00:00|18014.5|18001.5|18028|18015|18032.4|18019.4|18014.5|18001.5|0
1712819100000|2024-04-11 07:05:00|18027.5|18014.5|18035.9|18022.9|18039.2|18026.2|18022.9|18009.9|0
1712819400000|2024-04-11 07:10:00|18035.1|18022.1|18033.2|18020.2|18040.9|18027.9|18030|18017|0
1712819700000|2024-04-11 07:15:00|18033.4|18020.4|18021.6|18008.6|18034.6|18021.6|18017.6|18004.6|0
1712820000000|2024-04-11 07:20:00|18022.2|18009.2|18023.1|18010.1|18034.7|18021.7|18020.6|18007.6|0
1712820300000|2024-04-11 07:25:00|18023.4|18010.4|18026.1|18013.1|18029.5|18016.5|18020.7|18007.7|0
1712820600000|2024-04-11 07:30:00|18028.9|18015.9|18028.1|18015.1|18036|18023|18025.1|18012.1|0
1712820900000|2024-04-11 07:35:00|18028.6|18015.6|18017.2|18004.2|18029.1|18016.1|18015.4|18002.4|0
1712821200000|2024-04-11 07:40:00|18016.9|18003.9|18017.6|18004.6|18020.2|18007.2|18012.6|17999.6|0
1712821500000|2024-04-11 07:45:00|18017.2|18004.2|18020.7|18007.7|18024.2|18011.2|18016.1|18003.1|0
1712821800000|2024-04-11 07:50:00|18020.6|18007.6|18017.4|18004.4|18020.7|18007.7|18014|18001|0
1712822100000|2024-04-11 07:55:00|18017.2|18004.2|18025.1|18012.1|18027.2|18014.2|18015.1|18002.1|0
1712822400000|2024-04-11 08:00:00|18023.6|18010.6|18024.5|18011.5|18031.7|18018.7|18015.2|18002.2|0
1712822700000|2024-04-11 08:05:00|18023.5|18010.5|18030.7|18017.7|18034.5|18021.5|18022|18009|0
1712823000000|2024-04-11 08:10:00|18030.9|18017.9|18020.9|18007.9|18030.9|18017.9|18018.7|18005.7|0
1712823300000|2024-04-11 08:15:00|18022.2|18009.2|18025.4|18012.4|18028.6|18015.6|18017.5|18004.5|0
1712823600000|2024-04-11 08:20:00|18024.4|18011.4|18018.9|18005.9|18030|18017|18018|18005|0
1712823900000|2024-04-11 08:25:00|18019|18006|18019|18006|18024|18011|18015|18002|0
1712824200000|2024-04-11 08:30:00|18018.6|18005.6|18021.7|18008.7|18023.6|18010.6|18014.2|18001.2|0
1712824500000|2024-04-11 08:35:00|18021.5|18008.5|18017.6|18004.6|18026.5|18013.5|18016|18003|0
1712824800000|2024-04-11 08:40:00|18017.5|18004.5|18021.2|18008.2|18028|18015|18015.6|18002.6|0
1712825100000|2024-04-11 08:45:00|18021.5|18008.5|18005|17992|18024.2|18011.2|18004.6|17991.6|0
1712825400000|2024-04-11 08:50:00|18004.7|17991.7|18000.2|17987.2|18006.6|17993.6|17994.7|17981.7|0
1712825700000|2024-04-11 08:55:00|17999.1|17986.1|17983|17970|18001|17988|17982.7|17969.7|0
1712826000000|2024-04-11 09:00:00|17982.6|17969.6|17990.9|17977.9|17992.2|17979.2|17978.1|17965.1|0
1712826300000|2024-04-11 09:05:00|17990.7|17977.7|17982.7|17969.7|17993.5|17980.5|17980.7|17967.7|0
1712826600000|2024-04-11 09:10:00|17982.6|17969.6|17991.4|17978.4|17994.9|17981.9|17981.7|17968.7|0
1712826900000|2024-04-11 09:15:00|17991.2|17978.2|17974.6|17961.6|17994|17981|17974.4|17961.4|0
1712827200000|2024-04-11 09:20:00|17974.7|17961.7|17981.4|17968.4|17989.1|17976.1|17970.5|17957.5|0
1712827500000|2024-04-11 09:25:00|17981.5|17968.5|17981|17968|17981.6|17968.6|17973.7|17960.7|0
1712827800000|2024-04-11 09:30:00|17981.2|17968.2|17988.5|17975.5|17991.6|17978.6|17979.1|17966.1|0
1712828100000|2024-04-11 09:35:00|17990|17977|17987.1|17974.1|17998.2|17985.2|17985.2|17972.2|0
1712828400000|2024-04-11 09:40:00|17988.1|17975.1|17987.7|17974.7|17991.7|17978.7|17983.5|17970.5|0
1712828700000|2024-04-11 09:45:00|17987.6|17974.6|17983.6|17970.6|17994.9|17981.9|17982.4|17969.4|0
1712829000000|2024-04-11 09:50:00|17983.7|17970.7|17980|17967|17984|17971|17975|17962|0
1712829300000|2024-04-11 09:55:00|17981.1|17968.1|17985.2|17972.2|17985.7|17972.7|17976.2|17963.2|0
1712829600000|2024-04-11 10:00:00|17983.9|17970.9|17978.6|17965.6|17990|17977|17975.7|17962.7|0
1712829900000|2024-04-11 10:05:00|17978.9|17965.9|17971.6|17958.6|17979.6|17966.6|17966.7|17953.7|0
1712830200000|2024-04-11 10:10:00|17971.7|17958.7|17974.6|17961.6|17980.4|17967.4|17971.1|17958.1|0
1712830500000|2024-04-11 10:15:00|17974.5|17961.5|17975.1|17962.1|17979|17966|17971|17958|0
1712830800000|2024-04-11 10:20:00|17974.7|17961.7|17978.2|17965.2|17978.9|17965.9|17971|17958|0
1712831100000|2024-04-11 10:25:00|17978.6|17965.6|17989.1|17976.1|17990.9|17977.9|17976.7|17963.7|0
1712831400000|2024-04-11 10:30:00|17988.1|17975.1|17988.4|17975.4|17993.7|17980.7|17985.6|17972.6|0
1712831700000|2024-04-11 10:35:00|17988.5|17975.5|17978.9|17965.9|17992.6|17979.6|17977.7|17964.7|0
1712832000000|2024-04-11 10:40:00|17978.1|17965.1|17992.1|17979.1|17995.2|17982.2|17978|17965|0
1712832300000|2024-04-11 10:45:00|17992.5|17979.5|17994|17981|17994.2|17981.2|17984.2|17971.2|0
1712832600000|2024-04-11 10:50:00|17994.5|17981.5|17991|17978|17994.5|17981.5|17982.5|17969.5|0
1712832900000|2024-04-11 10:55:00|17991.1|17978.1|17990.2|17977.2|17992.7|17979.7|17985.6|17972.6|0
1712833200000|2024-04-11 11:00:00|17988.2|17975.2|17984.2|17971.2|17996.4|17983.4|17981.2|17968.2|0
1712833500000|2024-04-11 11:05:00|17984.6|17971.6|17981.9|17968.9|17984.9|17971.9|17974.7|17961.7|0
1712833800000|2024-04-11 11:10:00|17982|17969|17977.9|17964.9|17989|17976|17976.5|17963.5|0
1712834100000|2024-04-11 11:15:00|17977.2|17964.2|17966|17953|17977.6|17964.6|17965.5|17952.5|0
1712834400000|2024-04-11 11:20:00|17965.5|17952.5|17980.6|17967.6|17983.5|17970.5|17958.9|17945.9|0
1712834700000|2024-04-11 11:25:00|17981|17968|17970.5|17957.5|17982.4|17969.4|17969.2|17956.2|0
1712835000000|2024-04-11 11:30:00|17970.1|17957.1|17967.1|17954.1|17975.2|17962.2|17964|17951|0
1712835300000|2024-04-11 11:35:00|17967.2|17954.2|17962.5|17949.5|17968.1|17955.1|17957|17944|0
1712835600000|2024-04-11 11:40:00|17962.4|17949.4|17963.1|17950.1|17964.9|17951.9|17955.2|17942.2|0
1712835900000|2024-04-11 11:45:00|17962|17949|17949.4|17936.4|17963.9|17950.9|17946.7|17933.7|0
1712836200000|2024-04-11 11:50:00|17950.2|17937.2|17954.6|17941.6|17955.7|17942.7|17937|17924|0
1712836500000|2024-04-11 11:55:00|17954.2|17941.2|17949.9|17936.9|17955.4|17942.4|17943.7|17930.7|0
1712836800000|2024-04-11 12:00:00|17949.6|17936.6|17953.9|17940.9|17960.2|17947.2|17945.1|17932.1|0
1712837100000|2024-04-11 12:05:00|17952.6|17939.6|17965.2|17952.2|17966.5|17953.5|17950.9|17937.9|0
1712837400000|2024-04-11 12:10:00|17963.6|17950.6|17956.2|17943.2|17964.2|17951.2|17952.1|17939.1|0
1712837700000|2024-04-11 12:15:00|17956.1|17943.1|17956.9|17943.9|17968.6|17955.6|17950.4|17937.4|0
1712838000000|2024-04-11 12:20:00|17958.1|17945.1|17951.5|17938.5|17961.9|17948.9|17945.1|17932.1|0
1712838300000|2024-04-11 12:25:00|17949.9|17936.9|17946.2|17933.2|17956.2|17943.2|17940.6|17927.6|0
1712838600000|2024-04-11 12:30:00|17918.2|17905.2|18049.9|18036.9|18056.7|18043.7|17918.2|17905.2|0
1712838900000|2024-04-11 12:35:00|18050.7|18037.7|18078|18065|18081.5|18068.5|18040.9|18027.9|0
1712839200000|2024-04-11 12:40:00|18079.1|18066.1|18043.1|18030.1|18080.2|18067.2|18036.1|18023.1|0
1712839500000|2024-04-11 12:45:00|18044.2|18031.2|18070|18057|18072.9|18059.9|18033.4|18020.4|0
1712839800000|2024-04-11 12:50:00|18070.1|18057.1|18076.9|18063.9|18081.7|18068.7|18059.5|18046.5|0
1712840100000|2024-04-11 12:55:00|18077.7|18064.7|18070.4|18057.4|18086.5|18073.5|18059.1|18046.1|0
1712840400000|2024-04-11 13:00:00|18073.2|18060.2|18077.1|18064.1|18085.9|18072.9|18064.1|18051.1|0
1712840700000|2024-04-11 13:05:00|18076.6|18063.6|18092.5|18079.5|18099.7|18086.7|18075.5|18062.5|0
1712841000000|2024-04-11 13:10:00|18092|18079|18094|18081|18109.9|18096.9|18090.5|18077.5|0
1712841300000|2024-04-11 13:15:00|18095.2|18082.2|18087.2|18074.2|18102|18089|18083|18070|0
1712841600000|2024-04-11 13:20:00|18087.4|18074.4|18087.1|18074.1|18094|18081|18085|18072|0
1712841900000|2024-04-11 13:25:00|18083.4|18070.4|18098.6|18085.6|18101.6|18088.6|18082|18069|0
1712842200000|2024-04-11 13:30:00|18091.1|18078.1|18095.7|18082.7|18105.1|18092.1|18058.4|18045.4|0
1712842500000|2024-04-11 13:35:00|18097|18084|18067.5|18054.5|18101.1|18088.1|18064.3|18051.3|0
1712842800000|2024-04-11 13:40:00|18065.5|18052.5|18063.7|18050.7|18090|18077|18051.2|18038.2|0
1712843100000|2024-04-11 13:45:00|18069.7|18056.7|18080.5|18067.5|18090.4|18077.4|18063.7|18050.7|0
1712843400000|2024-04-11 13:50:00|18079.8|18066.8|18086.8|18073.8|18100.5|18087.5|18074.4|18061.4|0
1712843700000|2024-04-11 13:55:00|18088.6|18075.6|18090.6|18077.6|18102.9|18089.9|18076.3|18063.3|0
1712844000000|2024-04-11 14:00:00|18092.6|18079.6|18075.6|18062.6|18094.9|18081.9|18057.4|18044.4|0
1712844300000|2024-04-11 14:05:00|18077.1|18064.1|18062.4|18049.4|18080.2|18067.2|18049.1|18036.1|0
1712844600000|2024-04-11 14:10:00|18065.6|18052.6|18044.6|18031.6|18068.1|18055.1|18034.2|18021.2|0
1712844900000|2024-04-11 14:15:00|18040.9|18027.9|18017.3|18004.3|18043.6|18030.6|18000.9|17987.9|0
1712845200000|2024-04-11 14:20:00|18014.5|18001.5|18044.2|18031.2|18046|18033|18014.5|18001.5|0
1712845500000|2024-04-11 14:25:00|18045.3|18032.3|18041.3|18028.3|18046.8|18033.8|18029|18016|0
1712845800000|2024-04-11 14:30:00|18044|18031|18048.2|18035.2|18074.2|18061.2|18034.5|18021.5|0
1712846100000|2024-04-11 14:35:00|18049.2|18036.2|18071.9|18058.9|18072.8|18059.8|18046.3|18033.3|0
1712846400000|2024-04-11 14:40:00|18074.2|18061.2|18074.4|18061.4|18080.7|18067.7|18066.2|18053.2|0
1712846700000|2024-04-11 14:45:00|18077.8|18064.8|18084|18071|18094.9|18081.9|18077.8|18064.8|0
1712847000000|2024-04-11 14:50:00|18084.3|18071.3|18082.3|18069.3|18091|18078|18075.8|18062.8|0
1712847300000|2024-04-11 14:55:00|18084.3|18071.3|18067.9|18054.9|18087.9|18074.9|18064.5|18051.5|0
1712847600000|2024-04-11 15:00:00|18070.3|18057.3|18096.7|18083.7|18104.5|18091.5|18069.3|18056.3|0
1712847900000|2024-04-11 15:05:00|18097|18084|18073.8|18060.8|18098.7|18085.7|18069.3|18056.3|0
1712848200000|2024-04-11 15:10:00|18075.5|18062.5|18083.2|18070.2|18092.2|18079.2|18074.3|18061.3|0
1712848500000|2024-04-11 15:15:00|18083.9|18070.9|18089.4|18076.4|18106.5|18093.5|18083.8|18070.8|0
1712848800000|2024-04-11 15:20:00|18089.3|18076.3|18091.5|18078.5|18108.8|18095.8|18089|18076|0
1712849100000|2024-04-11 15:25:00|18092.2|18079.2|18078.3|18065.3|18095.3|18082.3|18076.2|18063.2|0
1712849400000|2024-04-11 15:30:00|18078.2|18065.2|18087.3|18074.3|18095.3|18082.3|18075.5|18062.5|0
1712849700000|2024-04-11 15:35:00|18087.8|18074.8|18100.3|18087.3|18103.2|18090.2|18084.8|18071.8|0
1712850000000|2024-04-11 15:40:00|18099.9|18086.9|18087.5|18074.5|18117|18104|18087.1|18074.1|0
1712850300000|2024-04-11 15:45:00|18088.9|18075.9|18098.2|18085.2|18106.6|18093.6|18087.6|18074.6|0
1712850600000|2024-04-11 15:50:00|18099.4|18086.4|18108.5|18095.5|18110.7|18097.7|18096.9|18083.9|0
1712850900000|2024-04-11 15:55:00|18109.4|18096.4|18146.9|18133.9|18151.7|18138.7|18107.6|18094.6|0
1712851200000|2024-04-11 16:00:00|18149.9|18136.9|18142.6|18129.6|18156.1|18143.1|18133.6|18120.6|0
1712851500000|2024-04-11 16:05:00|18143.4|18130.4|18131.4|18118.4|18145.9|18132.9|18129.6|18116.6|0
1712851800000|2024-04-11 16:10:00|18131.6|18118.6|18137.9|18124.9|18138.5|18125.5|18129.1|18116.1|0
1712852100000|2024-04-11 16:15:00|18135|18122|18141.7|18128.7|18142.1|18129.1|18128.9|18115.9|0
1712852400000|2024-04-11 16:20:00|18142.1|18129.1|18150.6|18137.6|18150.9|18137.9|18131|18118|0
1712852700000|2024-04-11 16:25:00|18150.7|18137.7|18123.9|18110.9|18151.1|18138.1|18123.7|18110.7|0
1712853000000|2024-04-11 16:30:00|18125.5|18112.5|18135.7|18122.7|18136.9|18123.9|18118.4|18105.4|0
1712853300000|2024-04-11 16:35:00|18134.1|18121.1|18133.4|18120.4|18140.6|18127.6|18127.9|18114.9|0
1712853600000|2024-04-11 16:40:00|18134.6|18121.6|18137.9|18124.9|18144.1|18131.1|18128.4|18115.4|0
1712853900000|2024-04-11 16:45:00|18137|18124|18150.6|18137.6|18150.6|18137.6|18135|18122|0
1712854200000|2024-04-11 16:50:00|18151|18138|18147.2|18134.2|18152.2|18139.2|18145.9|18132.9|0
1712854500000|2024-04-11 16:55:00|18146.6|18133.6|18138.6|18125.6|18149|18136|18136.2|18123.2|0
1712854800000|2024-04-11 17:00:00|18138.9|18125.9|18179.8|18166.8|18184.3|18171.3|18123.4|18110.4|0
1712855100000|2024-04-11 17:05:00|18178|18165|18204.1|18191.1|18210.8|18197.8|18175.6|18162.6|0
1712855400000|2024-04-11 17:10:00|18204.3|18191.3|18222.9|18209.9|18225.5|18212.5|18204|18191|0
1712855700000|2024-04-11 17:15:00|18223.4|18210.4|18242.3|18229.3|18242.3|18229.3|18213|18200|0
1712856000000|2024-04-11 17:20:00|18241|18228|18241.9|18228.9|18252.3|18239.3|18229.1|18216.1|0
1712856300000|2024-04-11 17:25:00|18246.1|18233.1|18242.5|18229.5|18254.6|18241.6|18241.3|18228.3|0
1712856600000|2024-04-11 17:30:00|18242.6|18229.6|18246|18233|18254.8|18241.8|18242.6|18229.6|0
1712856900000|2024-04-11 17:35:00|18245.8|18232.8|18232|18219|18248.4|18235.4|18232|18219|0
1712857200000|2024-04-11 17:40:00|18231.6|18218.6|18258.9|18245.9|18263.6|18250.6|18226.3|18213.3|0
1712857500000|2024-04-11 17:45:00|18260.8|18247.8|18261.8|18248.8|18265.4|18252.4|18249.3|18236.3|0
1712857800000|2024-04-11 17:50:00|18262.3|18249.3|18265.3|18252.3|18271.8|18258.8|18254|18241|0
1712858100000|2024-04-11 17:55:00|18265.1|18252.1|18265.8|18252.8|18270.9|18257.9|18259.3|18246.3|0
1712858400000|2024-04-11 18:00:00|18266.4|18253.4|18275.5|18262.5|18285|18272|18264.3|18251.3|0
1712858700000|2024-04-11 18:05:00|18276|18263|18310.5|18297.5|18313|18300|18275.9|18262.9|0
1712859000000|2024-04-11 18:10:00|18311.3|18298.3|18306.5|18293.5|18311.9|18298.9|18301.6|18288.6|0
1712859300000|2024-04-11 18:15:00|18306.3|18293.3|18304.4|18291.4|18315.6|18302.6|18301.1|18288.1|0
1712859600000|2024-04-11 18:20:00|18304.5|18291.5|18311.6|18298.6|18311.6|18298.6|18301.3|18288.3|0
1712859900000|2024-04-11 18:25:00|18310.5|18297.5|18327.6|18314.6|18329.9|18316.9|18310.4|18297.4|0
1712860200000|2024-04-11 18:30:00|18328.8|18315.8|18333.9|18320.9|18334.2|18321.2|18323|18310|0
1712860500000|2024-04-11 18:35:00|18333.5|18320.5|18338|18325|18338.3|18325.3|18327.3|18314.3|0
1712860800000|2024-04-11 18:40:00|18338.8|18325.8|18332.7|18319.7|18340.3|18327.3|18329.6|18316.6|0
1712861100000|2024-04-11 18:45:00|18333.6|18320.6|18319.4|18306.4|18335.3|18322.3|18312.5|18299.5|0
1712861400000|2024-04-11 18:50:00|18320.1|18307.1|18309.7|18296.7|18323.9|18310.9|18304.7|18291.7|0
1712861700000|2024-04-11 18:55:00|18308.7|18295.7|18305.5|18292.5|18315.4|18302.4|18304.6|18291.6|0
1712862000000|2024-04-11 19:00:00|18305|18292|18315.4|18302.4|18318.2|18305.2|18305|18292|0
1712862300000|2024-04-11 19:05:00|18315.3|18302.3|18322.2|18309.2|18329.2|18316.2|18314.6|18301.6|0
1712862600000|2024-04-11 19:10:00|18322.3|18309.3|18318.1|18305.1|18329.1|18316.1|18316.9|18303.9|0
1712862900000|2024-04-11 19:15:00|18317.8|18304.8|18311.1|18298.1|18322.8|18309.8|18308.9|18295.9|0
1712863200000|2024-04-11 19:20:00|18312.3|18299.3|18326.1|18313.1|18328.4|18315.4|18309.9|18296.9|0
1712863500000|2024-04-11 19:25:00|18325.7|18312.7|18326.2|18313.2|18332.3|18319.3|18320.1|18307.1|0
1712863800000|2024-04-11 19:30:00|18325.1|18312.1|18330.7|18317.7|18332.3|18319.3|18320.6|18307.6|0
1712864100000|2024-04-11 19:35:00|18330.4|18317.4|18333.4|18320.4|18333.8|18320.8|18326.1|18313.1|0
1712864400000|2024-04-11 19:40:00|18334.6|18321.6|18339.7|18326.7|18341.2|18328.2|18331.9|18318.9|0
1712864700000|2024-04-11 19:45:00|18339.2|18326.2|18335.2|18322.2|18343.1|18330.1|18333.7|18320.7|0
1712865000000|2024-04-11 19:50:00|18331.5|18318.5|18319.7|18306.7|18332.7|18319.7|18318.6|18305.6|0
1712865300000|2024-04-11 19:55:00|18323.5|18310.5|18310|18297|18325.7|18312.7|18310|18297|0
1712865600000|2024-04-11 20:00:00|18310.7|18297.7|18310.8|18297.8|18316.3|18303.3|18306|18293|0
1712865900000|2024-04-11 20:05:00|18311.1|18298.1|18319.6|18306.6|18320.2|18307.2|18310.3|18297.3|0
1712866200000|2024-04-11 20:10:00|18319.2|18306.2|18320|18307|18321.5|18308.5|18316.6|18303.6|0
1712866500000|2024-04-11 20:15:00|18320.1|18307.1|18316.6|18303.6|18320.5|18307.5|18311.3|18298.3|0
1712866800000|2024-04-11 20:20:00|18316.7|18303.7|18318.3|18305.3|18321.3|18308.3|18315.5|18302.5|0
1712867100000|2024-04-11 20:25:00|18318.5|18305.5|18319.7|18306.7|18320.7|18307.7|18317.8|18304.8|0
1712867400000|2024-04-11 20:30:00|18319.5|18306.5|18318.5|18305.5|18320.6|18307.6|18318|18305|0
1712867700000|2024-04-11 20:35:00|18318.3|18305.3|18318.6|18305.6|18320.5|18307.5|18317.8|18304.8|0
1712868000000|2024-04-11 20:40:00|18317.7|18304.7|18315.7|18302.7|18317.8|18304.8|18313.7|18300.7|0
1712868300000|2024-04-11 20:45:00|18314.2|18301.2|18315.3|18302.3|18316.5|18303.5|18312.8|18299.8|0
1712868600000|2024-04-11 20:50:00|18315.2|18302.2|18311.2|18298.2|18316.5|18303.5|18311|18298|0
1712868900000|2024-04-11 20:55:00|18311.3|18298.3|18313.7|18300.7|18314.2|18301.2|18308.6|18295.6|0
1712869200000|2024-04-11 21:00:00|18313.2|18300.2|18311.8|18298.8|18313.2|18300.2|18311.6|18298.6|0
1712869500000|2024-04-11 21:05:00|18311.3|18298.3|18309.9|18296.9|18311.3|18298.3|18309.9|18296.9|0
1712869800000|2024-04-11 21:10:00|18309.7|18296.7|18307.9|18294.9|18309.7|18296.7|18307.9|18294.9|0
1712870100000|2024-04-11 21:15:00|18308.1|18295.1|18307.1|18294.1|18308.1|18295.1|18307.1|18294.1|0
1712870400000|2024-04-11 21:20:00|18307|18294|18307.3|18294.3|18307.6|18294.6|18307|18294|0
1712870700000|2024-04-11 21:25:00|18307.2|18294.2|18306.6|18293.6|18307.3|18294.3|18306.6|18293.6|0
1712871000000|2024-04-11 21:30:00|18307.4|18294.4|18307.9|18294.9|18308.3|18295.3|18306.9|18293.9|0
1712871300000|2024-04-11 21:35:00|18308|18295|18311.1|18298.1|18311.1|18298.1|18307.9|18294.9|0
1712871600000|2024-04-11 21:40:00|18311.6|18298.6|18311.2|18298.2|18312.2|18299.2|18310.6|18297.6|0
1712871900000|2024-04-11 21:45:00|18307.4|18294.4|18307.7|18294.7|18308.7|18295.7|18307.1|18294.1|0
1712872200000|2024-04-11 21:50:00|18307.6|18294.6|18307.8|18294.8|18308.9|18295.9|18307.2|18294.2|0
1712872500000|2024-04-11 21:55:00|18307.7|18294.7|18306.9|18293.9|18308|18295|18306.3|18293.3|0
1712872800000|2024-04-11 22:00:00|18311.5|18298.5|18308.6|18295.6|18311.5|18298.5|18305|18292|0
1712873100000|2024-04-11 22:05:00|18308.7|18295.7|18316|18303|18316.8|18303.8|18308.6|18295.6|0
1712873400000|2024-04-11 22:10:00|18316.1|18303.1|18317|18304|18320.8|18307.8|18316.1|18303.1|0
1712873700000|2024-04-11 22:15:00|18317.1|18304.1|18321|18308|18321|18308|18316.7|18303.7|0
1712874000000|2024-04-11 22:20:00|18321.3|18308.3|18321.8|18308.8|18327.6|18314.6|18320.5|18307.5|0
1712874300000|2024-04-11 22:25:00|18321.7|18308.7|18318.6|18305.6|18321.7|18308.7|18317.8|18304.8|0
1712874600000|2024-04-11 22:30:00|18319.1|18306.1|18317.8|18304.8|18319.1|18306.1|18316.3|18303.3|0
1712874900000|2024-04-11 22:35:00|18318|18305|18318.3|18305.3|18318.3|18305.3|18315.5|18302.5|0
1712875200000|2024-04-11 22:40:00|18318.5|18305.5|18321.3|18308.3|18321.6|18308.6|18316|18303|0
1712875500000|2024-04-11 22:45:00|18321.2|18308.2|18320.2|18307.2|18321.7|18308.7|18319.3|18306.3|0
1712875800000|2024-04-11 22:50:00|18320.8|18307.8|18320.3|18307.3|18322.7|18309.7|18319.8|18306.8|0
1712876100000|2024-04-11 22:55:00|18320.1|18307.1|18321.6|18308.6|18321.6|18308.6|18319.5|18306.5|0
1712876400000|2024-04-11 23:00:00|18322|18309|18321.6|18308.6|18325.6|18312.6|18320.8|18307.8|0
1712876700000|2024-04-11 23:05:00|18321.8|18308.8|18322.1|18309.1|18322.8|18309.8|18320.1|18307.1|0
1712877000000|2024-04-11 23:10:00|18323.1|18310.1|18321.1|18308.1|18323.8|18310.8|18320.7|18307.7|0
1712877300000|2024-04-11 23:15:00|18321.2|18308.2|18323.6|18310.6|18324.8|18311.8|18321.1|18308.1|0
1712877600000|2024-04-11 23:20:00|18323.5|18310.5|18322.5|18309.5|18324|18311|18322.3|18309.3|0
1712877900000|2024-04-11 23:25:00|18322.7|18309.7|18320.6|18307.6|18324.3|18311.3|18320|18307|0
1712878200000|2024-04-11 23:30:00|18321.1|18308.1|18320|18307|18321.1|18308.1|18318.1|18305.1|0
1712878500000|2024-04-11 23:35:00|18320.7|18307.7|18319.5|18306.5|18323|18310|18319.3|18306.3|0
1712878800000|2024-04-11 23:40:00|18319.7|18306.7|18320.3|18307.3|18320.6|18307.6|18318.7|18305.7|0
1712879100000|2024-04-11 23:45:00|18320.5|18307.5|18310|18297|18320.8|18307.8|18300.7|18287.7|0
1712879400000|2024-04-11 23:50:00|18310.1|18297.1|18310.7|18297.7|18313.7|18300.7|18306.7|18293.7|0
1712879700000|2024-04-11 23:55:00|18310.6|18297.6|18317.6|18304.6|18317.6|18304.6|18310.1|18297.1|0
1712880000000|2024-04-12 00:00:00|18317.5|18304.5|18312.8|18299.8|18317.5|18304.5|18310.1|18297.1|0
1712880300000|2024-04-12 00:05:00|18313.2|18300.2|18310.5|18297.5|18314.6|18301.6|18309.3|18296.3|0
1712880600000|2024-04-12 00:10:00|18309.5|18296.5|18308.6|18295.6|18309.8|18296.8|18302.1|18289.1|0
1712880900000|2024-04-12 00:15:00|18308.3|18295.3|18308.1|18295.1|18310.1|18297.1|18303.6|18290.6|0
1712881200000|2024-04-12 00:20:00|18308.3|18295.3|18309.1|18296.1|18311.3|18298.3|18308|18295|0
1712881500000|2024-04-12 00:25:00|18308.7|18295.7|18313.7|18300.7|18315.8|18302.8|18308.7|18295.7|0
1712881800000|2024-04-12 00:30:00|18313.8|18300.8|18321.7|18308.7|18322.2|18309.2|18313.8|18300.8|0
1712882100000|2024-04-12 00:35:00|18321.6|18308.6|18321.6|18308.6|18324.1|18311.1|18320.8|18307.8|0
1712882400000|2024-04-12 00:40:00|18321.7|18308.7|18324.1|18311.1|18324.1|18311.1|18320.7|18307.7|0
1712882700000|2024-04-12 00:45:00|18325|18312|18322.8|18309.8|18325.1|18312.1|18321.3|18308.3|0
1712883000000|2024-04-12 00:50:00|18322.5|18309.5|18320.6|18307.6|18324.2|18311.2|18319.8|18306.8|0
1712883300000|2024-04-12 00:55:00|18320.1|18307.1|18319.7|18306.7|18320.5|18307.5|18317.8|18304.8|0
1712883600000|2024-04-12 01:00:00|18319.8|18306.8|18316.1|18303.1|18319.8|18306.8|18315.7|18302.7|0
1712883900000|2024-04-12 01:05:00|18316.2|18303.2|18313.6|18300.6|18318.2|18305.2|18313.3|18300.3|0
1712884200000|2024-04-12 01:10:00|18313.1|18300.1|18314.7|18301.7|18314.7|18301.7|18310.1|18297.1|0
1712884500000|2024-04-12 01:15:00|18314.8|18301.8|18317.7|18304.7|18321.1|18308.1|18314|18301|0
1712884800000|2024-04-12 01:20:00|18317.6|18304.6|18319.1|18306.1|18320.2|18307.2|18317.3|18304.3|0
1712885100000|2024-04-12 01:25:00|18319.5|18306.5|18319.2|18306.2|18320.5|18307.5|18318.6|18305.6|0
1712885400000|2024-04-12 01:30:00|18319.3|18306.3|18324.6|18311.6|18325.7|18312.7|18319.1|18306.1|0
1712885700000|2024-04-12 01:35:00|18324.5|18311.5|18318.5|18305.5|18324.5|18311.5|18318.5|18305.5|0
1712886000000|2024-04-12 01:40:00|18318.6|18305.6|18315.1|18302.1|18321|18308|18313.3|18300.3|0
1712886300000|2024-04-12 01:45:00|18314.8|18301.8|18324.5|18311.5|18324.6|18311.6|18314.5|18301.5|0
1712886600000|2024-04-12 01:50:00|18324.7|18311.7|18322.1|18309.1|18326.1|18313.1|18321.5|18308.5|0
1712886900000|2024-04-12 01:55:00|18322.2|18309.2|18324.7|18311.7|18326.1|18313.1|18321.6|18308.6|0
1712887200000|2024-04-12 02:00:00|18324.6|18311.6|18321.5|18308.5|18324.6|18311.6|18321.1|18308.1|0
1712887500000|2024-04-12 02:05:00|18320.1|18307.1|18320.8|18307.8|18321.5|18308.5|18318.8|18305.8|0
1712887800000|2024-04-12 02:10:00|18321|18308|18322.8|18309.8|18324|18311|18319.7|18306.7|0
1712888100000|2024-04-12 02:15:00|18322.7|18309.7|18319.1|18306.1|18323.1|18310.1|18318.1|18305.1|0
1712888400000|2024-04-12 02:20:00|18319.2|18306.2|18320.6|18307.6|18323|18310|18318.7|18305.7|0
1712888700000|2024-04-12 02:25:00|18320.7|18307.7|18318.6|18305.6|18323.1|18310.1|18318.5|18305.5|0
1712889000000|2024-04-12 02:30:00|18318.5|18305.5|18319.8|18306.8|18320.6|18307.6|18317.8|18304.8|0
1712889300000|2024-04-12 02:35:00|18320|18307|18321|18308|18322.1|18309.1|18319|18306|0
1712889600000|2024-04-12 02:40:00|18320.8|18307.8|18321|18308|18321.8|18308.8|18320.1|18307.1|0
1712889900000|2024-04-12 02:45:00|18320.8|18307.8|18318.3|18305.3|18321.5|18308.5|18317|18304|0
1712890200000|2024-04-12 02:50:00|18318.2|18305.2|18320.7|18307.7|18321.1|18308.1|18318|18305|0
1712890500000|2024-04-12 02:55:00|18320.6|18307.6|18320.2|18307.2|18321|18308|18319.7|18306.7|0
1712890800000|2024-04-12 03:00:00|18320.1|18307.1|18320.7|18307.7|18321.7|18308.7|18319.5|18306.5|0
1712891100000|2024-04-12 03:05:00|18320.6|18307.6|18318.3|18305.3|18320.7|18307.7|18317.8|18304.8|0
1712891400000|2024-04-12 03:10:00|18318.5|18305.5|18320.6|18307.6|18322.6|18309.6|18318|18305|0
1712891700000|2024-04-12 03:15:00|18320.5|18307.5|18322.5|18309.5|18323.3|18310.3|18319.8|18306.8|0
1712892000000|2024-04-12 03:20:00|18322.3|18309.3|18325.3|18312.3|18325.8|18312.8|18322.2|18309.2|0
1712892300000|2024-04-12 03:25:00|18325.5|18312.5|18323.8|18310.8|18326.8|18313.8|18323.2|18310.2|0
1712892600000|2024-04-12 03:30:00|18324|18311|18320.7|18307.7|18324.6|18311.6|18320|18307|0
1712892900000|2024-04-12 03:35:00|18320.8|18307.8|18320.1|18307.1|18321.8|18308.8|18319|18306|0
1712893200000|2024-04-12 03:40:00|18320.3|18307.3|18320|18307|18321|18308|18319.7|18306.7|0
1712893500000|2024-04-12 03:45:00|18319.8|18306.8|18317|18304|18320|18307|18316.5|18303.5|0
1712893800000|2024-04-12 03:50:00|18316.8|18303.8|18317.3|18304.3|18319|18306|18316.1|18303.1|0
1712894100000|2024-04-12 03:55:00|18317.2|18304.2|18315.8|18302.8|18317.6|18304.6|18315.5|18302.5|0
1712894400000|2024-04-12 04:00:00|18315.3|18302.3|18315.6|18302.6|18317.3|18304.3|18315|18302|0
1712894700000|2024-04-12 04:05:00|18315.8|18302.8|18316.1|18303.1|18317.1|18304.1|18313.7|18300.7|0
1712895000000|2024-04-12 04:10:00|18316.3|18303.3|18318.7|18305.7|18319.1|18306.1|18316.3|18303.3|0
1712895300000|2024-04-12 04:15:00|18318.6|18305.6|18318.6|18305.6|18319|18306|18318|18305|0
1712895600000|2024-04-12 04:20:00|18318.7|18305.7|18318|18305|18318.7|18305.7|18317|18304|0
1712895900000|2024-04-12 04:25:00|18317.8|18304.8|18318.7|18305.7|18320|18307|18317.1|18304.1|0
1712896200000|2024-04-12 04:30:00|18318.8|18305.8|18318.7|18305.7|18320.6|18307.6|18318.5|18305.5|0
1712896500000|2024-04-12 04:35:00|18318.6|18305.6|18314.5|18301.5|18319.3|18306.3|18314.2|18301.2|0
1712896800000|2024-04-12 04:40:00|18314.3|18301.3|18312.7|18299.7|18316|18303|18312|18299|0
1712897100000|2024-04-12 04:45:00|18312.8|18299.8|18314.3|18301.3|18314.7|18301.7|18311.5|18298.5|0
1712897400000|2024-04-12 04:50:00|18314.5|18301.5|18316.2|18303.2|18316.7|18303.7|18314.3|18301.3|0
1712897700000|2024-04-12 04:55:00|18316.3|18303.3|18313.5|18300.5|18317.1|18304.1|18313|18300|0
1712898000000|2024-04-12 05:00:00|18314.6|18301.6|18314.5|18301.5|18315.6|18302.6|18311.2|18298.2|0
1712898300000|2024-04-12 05:05:00|18314.3|18301.3|18317|18304|18317|18304|18313.7|18300.7|0
1712898600000|2024-04-12 05:10:00|18316.8|18303.8|18317.3|18304.3|18317.6|18304.6|18315.8|18302.8|0
1712898900000|2024-04-12 05:15:00|18317.6|18304.6|18321|18308|18321.1|18308.1|18317|18304|0
1712899200000|2024-04-12 05:20:00|18320.7|18307.7|18319.7|18306.7|18322.6|18309.6|18319.3|18306.3|0
1712899500000|2024-04-12 05:25:00|18318.7|18305.7|18318|18305|18320|18307|18317.7|18304.7|0
1712899800000|2024-04-12 05:30:00|18318.1|18305.1|18316.8|18303.8|18319.5|18306.5|18315.7|18302.7|0
1712900100000|2024-04-12 05:35:00|18317|18304|18314|18301|18317.6|18304.6|18314|18301|0
1712900400000|2024-04-12 05:40:00|18314.1|18301.1|18320.6|18307.6|18321|18308|18313.7|18300.7|0
1712900700000|2024-04-12 05:45:00|18320.5|18307.5|18318|18305|18321.1|18308.1|18316.1|18303.1|0
1712901000000|2024-04-12 05:50:00|18317.8|18304.8|18318.2|18305.2|18321.7|18308.7|18317.8|18304.8|0
1712901300000|2024-04-12 05:55:00|18318.3|18305.3|18316|18303|18322|18309|18316|18303|0
1712901600000|2024-04-12 06:00:00|18315.8|18302.8|18315|18302|18316.6|18303.6|18307.7|18294.7|0
1712901900000|2024-04-12 06:05:00|18314.5|18301.5|18317.1|18304.1|18322.7|18309.7|18313.5|18300.5|0
1712902200000|2024-04-12 06:10:00|18317.6|18304.6|18313.7|18300.7|18321.7|18308.7|18312.5|18299.5|0
1712902500000|2024-04-12 06:15:00|18313.2|18300.2|18328.2|18315.2|18328.5|18315.5|18313.2|18300.2|0
1712902800000|2024-04-12 06:20:00|18329.2|18316.2|18318.5|18305.5|18330.1|18317.1|18317.6|18304.6|0
1712903100000|2024-04-12 06:25:00|18319.1|18306.1|18327|18314|18327|18314|18318.2|18305.2|0
1712903400000|2024-04-12 06:30:00|18327.5|18314.5|18321.8|18308.8|18333.1|18320.1|18319|18306|0
1712903700000|2024-04-12 06:35:00|18321.6|18308.6|18323.5|18310.5|18327.5|18314.5|18321.5|18308.5|0
1712904000000|2024-04-12 06:40:00|18322.7|18309.7|18327.6|18314.6|18332.5|18319.5|18322.7|18309.7|0
1712904300000|2024-04-12 06:45:00|18331.3|18318.3|18329.1|18316.1|18334|18321|18327.8|18314.8|0
1712904600000|2024-04-12 06:50:00|18329.2|18316.2|18324.6|18311.6|18330|18317|18323.7|18310.7|0
1712904900000|2024-04-12 06:55:00|18324.7|18311.7|18324.7|18311.7|18325.6|18312.6|18320.7|18307.7|0
1712905200000|2024-04-12 07:00:00|18323.3|18310.3|18326.5|18313.5|18327.5|18314.5|18319.8|18306.8|0
1712905500000|2024-04-12 07:05:00|18326.6|18313.6|18320.8|18307.8|18327.3|18314.3|18316.3|18303.3|0
1712905800000|2024-04-12 07:10:00|18322.1|18309.1|18317.5|18304.5|18324.2|18311.2|18312.7|18299.7|0
1712906100000|2024-04-12 07:15:00|18317.1|18304.1|18313.7|18300.7|18318.5|18305.5|18311.7|18298.7|0
1712906400000|2024-04-12 07:20:00|18313.6|18300.6|18303.8|18290.8|18317.8|18304.8|18302.3|18289.3|0
1712906700000|2024-04-12 07:25:00|18303.2|18290.2|18307|18294|18307.3|18294.3|18299.6|18286.6|0
1712907000000|2024-04-12 07:30:00|18307.2|18294.2|18305.6|18292.6|18314|18301|18304.5|18291.5|0
1712907300000|2024-04-12 07:35:00|18306.1|18293.1|18306.3|18293.3|18309.7|18296.7|18303.5|18290.5|0
1712907600000|2024-04-12 07:40:00|18306.8|18293.8|18301.1|18288.1|18307.2|18294.2|18296.5|18283.5|0
1712907900000|2024-04-12 07:45:00|18300.8|18287.8|18300.6|18287.6|18302.8|18289.8|18293.7|18280.7|0
1712908200000|2024-04-12 07:50:00|18300.7|18287.7|18297|18284|18302|18289|18295.8|18282.8|0
1712908500000|2024-04-12 07:55:00|18297.2|18284.2|18296.3|18283.3|18300.2|18287.2|18293.5|18280.5|0
1712908800000|2024-04-12 08:00:00|18296.2|18283.2|18296|18283|18301.2|18288.2|18290.3|18277.3|0
1712909100000|2024-04-12 08:05:00|18295.6|18282.6|18292.5|18279.5|18296.5|18283.5|18286|18273|0
1712909400000|2024-04-12 08:10:00|18292.2|18279.2|18286.8|18273.8|18293.1|18280.1|18284.6|18271.6|0
1712909700000|2024-04-12 08:15:00|18285.8|18272.8|18300.7|18287.7|18304.5|18291.5|18285.7|18272.7|0
1712910000000|2024-04-12 08:20:00|18300.5|18287.5|18304.1|18291.1|18304.7|18291.7|18295.5|18282.5|0
1712910300000|2024-04-12 08:25:00|18304.3|18291.3|18304.2|18291.2|18308.8|18295.8|18302.8|18289.8|0
1712910600000|2024-04-12 08:30:00|18304.7|18291.7|18298.3|18285.3|18305.7|18292.7|18293.5|18280.5|0
1712910900000|2024-04-12 08:35:00|18298.7|18285.7|18298.8|18285.8|18299.7|18286.7|18292.7|18279.7|0
1712911200000|2024-04-12 08:40:00|18299|18286|18285.5|18272.5|18300.6|18287.6|18285|18272|0
1712911500000|2024-04-12 08:45:00|18285.7|18272.7|18290.6|18277.6|18291.8|18278.8|18284.8|18271.8|0
1712911800000|2024-04-12 08:50:00|18290.5|18277.5|18283.8|18270.8|18295.7|18282.7|18280.2|18267.2|0
1712912100000|2024-04-12 08:55:00|18282.6|18269.6|18270.6|18257.6|18288.2|18275.2|18270.2|18257.2|0
1712912400000|2024-04-12 09:00:00|18270.8|18257.8|18272.1|18259.1|18273.2|18260.2|18266.6|18253.6|0
1712912700000|2024-04-12 09:05:00|18272|18259|18260.5|18247.5|18273|18260|18260.3|18247.3|0
1712913000000|2024-04-12 09:10:00|18260.3|18247.3|18268.1|18255.1|18272.2|18259.2|18260.3|18247.3|0
1712913300000|2024-04-12 09:15:00|18268|18255|18259.4|18246.4|18269.7|18256.7|18256.9|18243.9|0
1712913600000|2024-04-12 09:20:00|18259.8|18246.8|18261.2|18248.2|18263.9|18250.9|18257.3|18244.3|0
1712913900000|2024-04-12 09:25:00|18261.3|18248.3|18252.3|18239.3|18261.3|18248.3|18247.9|18234.9|0
1712914200000|2024-04-12 09:30:00|18251.4|18238.4|18257.4|18244.4|18258.5|18245.5|18248.3|18235.3|0
1712914500000|2024-04-12 09:35:00|18257.3|18244.3|18263.5|18250.5|18264.3|18251.3|18253.9|18240.9|0
1712914800000|2024-04-12 09:40:00|18263.2|18250.2|18254.8|18241.8|18263.2|18250.2|18251.3|18238.3|0
1712915100000|2024-04-12 09:45:00|18256|18243|18248.6|18235.6|18256|18243|18242.4|18229.4|0
1712915400000|2024-04-12 09:50:00|18251.2|18238.2|18255.9|18242.9|18259.1|18246.1|18249.6|18236.6|0
1712915700000|2024-04-12 09:55:00|18255|18242|18255.9|18242.9|18257.7|18244.7|18251.6|18238.6|0
1712916000000|2024-04-12 10:00:00|18256|18243|18243.5|18230.5|18256.9|18243.9|18237|18224|0
1712916300000|2024-04-12 10:05:00|18243.6|18230.6|18247|18234|18249.1|18236.1|18241.1|18228.1|0
1712916600000|2024-04-12 10:10:00|18246.6|18233.6|18249|18236|18250.7|18237.7|18245.2|18232.2|0
1712916900000|2024-04-12 10:15:00|18248.7|18235.7|18252.7|18239.7|18254.6|18241.6|18246.9|18233.9|0
1712917200000|2024-04-12 10:20:00|18252.8|18239.8|18243.3|18230.3|18254.2|18241.2|18242.2|18229.2|0
1712917500000|2024-04-12 10:25:00|18243.6|18230.6|18246.3|18233.3|18250.3|18237.3|18241.7|18228.7|0
1712917800000|2024-04-12 10:30:00|18246.8|18233.8|18244.3|18231.3|18248.8|18235.8|18243.1|18230.1|0
1712918100000|2024-04-12 10:35:00|18244.4|18231.4|18238.6|18225.6|18247.6|18234.6|18236.9|18223.9|0
1712918400000|2024-04-12 10:40:00|18238.7|18225.7|18239.2|18226.2|18241.6|18228.6|18236.9|18223.9|0
1712918700000|2024-04-12 10:45:00|18238.8|18225.8|18225.3|18212.3|18240.8|18227.8|18216.9|18203.9|0
1712919000000|2024-04-12 10:50:00|18225.2|18212.2|18209.1|18196.1|18225.4|18212.4|18190.7|18177.7|0
1712919300000|2024-04-12 10:55:00|18210.8|18197.8|18212.7|18199.7|18216.6|18203.6|18194.7|18181.7|0
1712919600000|2024-04-12 11:00:00|18209.6|18196.6|18221.4|18208.4|18223.8|18210.8|18209.6|18196.6|0
1712919900000|2024-04-12 11:05:00|18221.2|18208.2|18206.8|18193.8|18221.9|18208.9|18205.7|18192.7|0
1712920200000|2024-04-12 11:10:00|18206.7|18193.7|18209.1|18196.1|18217.9|18204.9|18206.1|18193.1|0
1712920500000|2024-04-12 11:15:00|18210.7|18197.7|18208.3|18195.3|18215.4|18202.4|18205.9|18192.9|0
1712920800000|2024-04-12 11:20:00|18208.1|18195.1|18214.1|18201.1|18214.1|18201.1|18205.7|18192.7|0
1712921100000|2024-04-12 11:25:00|18213.8|18200.8|18218.4|18205.4|18218.4|18205.4|18208.7|18195.7|0
1712921400000|2024-04-12 11:30:00|18220.7|18207.7|18221.1|18208.1|18225.2|18212.2|18216.4|18203.4|0
1712921700000|2024-04-12 11:35:00|18222.1|18209.1|18225.7|18212.7|18230.8|18217.8|18220.7|18207.7|0
1712922000000|2024-04-12 11:40:00|18225.9|18212.9|18231.9|18218.9|18232.7|18219.7|18219.6|18206.6|0
1712922300000|2024-04-12 11:45:00|18232.6|18219.6|18252.7|18239.7|18253.4|18240.4|18229.2|18216.2|0
1712922600000|2024-04-12 11:50:00|18253.1|18240.1|18238.8|18225.8|18258.3|18245.3|18236.4|18223.4|0
1712922900000|2024-04-12 11:55:00|18238.7|18225.7|18242.2|18229.2|18243.3|18230.3|18235.7|18222.7|0
1712923200000|2024-04-12 12:00:00|18241.3|18228.3|18253.8|18240.8|18258.1|18245.1|18237.7|18224.7|0
1712923500000|2024-04-12 12:05:00|18252.7|18239.7|18237.8|18224.8|18254.7|18241.7|18236.9|18223.9|0
1712923800000|2024-04-12 12:10:00|18237.6|18224.6|18236.1|18223.1|18243.9|18230.9|18229.4|18216.4|0
1712924100000|2024-04-12 12:15:00|18234.9|18221.9|18238.1|18225.1|18240.6|18227.6|18233.4|18220.4|0
1712924400000|2024-04-12 12:20:00|18237.9|18224.9|18221.9|18208.9|18237.9|18224.9|18220.4|18207.4|0
1712924700000|2024-04-12 12:25:00|18221.7|18208.7|18228.6|18215.6|18231.8|18218.8|18221.1|18208.1|0
1712925000000|2024-04-12 12:30:00|18228.3|18215.3|18223.8|18210.8|18228.3|18215.3|18211.2|18198.2|0
1712925300000|2024-04-12 12:35:00|18223.4|18210.4|18196.4|18183.4|18227.4|18214.4|18193.7|18180.7|0
1712925600000|2024-04-12 12:40:00|18195.1|18182.1|18152.6|18139.6|18199.8|18186.8|18152.6|18139.6|0
1712925900000|2024-04-12 12:45:00|18152.1|18139.1|18163.4|18150.4|18167.1|18154.1|18148.1|18135.1|0
1712926200000|2024-04-12 12:50:00|18162.4|18149.4|18160.8|18147.8|18166.8|18153.8|18156.8|18143.8|0
1712926500000|2024-04-12 12:55:00|18159.3|18146.3|18146.9|18133.9|18162.3|18149.3|18141.8|18128.8|0
1712926800000|2024-04-12 13:00:00|18146.7|18133.7|18128.9|18115.9|18146.7|18133.7|18115.4|18102.4|0
1712927100000|2024-04-12 13:05:00|18129.4|18116.4|18133.5|18120.5|18137.8|18124.8|18121.4|18108.4|0
1712927400000|2024-04-12 13:10:00|18133|18120|18138.4|18125.4|18139.5|18126.5|18125.6|18112.6|0
1712927700000|2024-04-12 13:15:00|18138|18125|18135.7|18122.7|18144.4|18131.4|18132.1|18119.1|0
1712928000000|2024-04-12 13:20:00|18136.8|18123.8|18119.8|18106.8|18143.1|18130.1|18116.6|18103.6|0
1712928300000|2024-04-12 13:25:00|18123.3|18110.3|18126.3|18113.3|18128.5|18115.5|18105.9|18092.9|0
1712928600000|2024-04-12 13:30:00|18126.8|18113.8|18136|18123|18156.2|18143.2|18113|18100|0
1712928900000|2024-04-12 13:35:00|18132.7|18119.7|18135.7|18122.7|18144.7|18131.7|18125.2|18112.2|0
1712929200000|2024-04-12 13:40:00|18134.2|18121.2|18146.2|18133.2|18147.7|18134.7|18126|18113|0
1712929500000|2024-04-12 13:45:00|18142.6|18129.6|18140.5|18127.5|18162|18149|18138.6|18125.6|0
1712929800000|2024-04-12 13:50:00|18141.6|18128.6|18163|18150|18164.9|18151.9|18139.7|18126.7|0
1712930100000|2024-04-12 13:55:00|18162.9|18149.9|18164.7|18151.7|18172|18159|18149.6|18136.6|0
1712930400000|2024-04-12 14:00:00|18152.9|18139.9|18130.9|18117.9|18164|18151|18120.1|18107.1|0
1712930700000|2024-04-12 14:05:00|18130.4|18117.4|18107.1|18094.1|18138.6|18125.6|18097|18084|0
1712931000000|2024-04-12 14:10:00|18105.6|18092.6|18125.8|18112.8|18127.3|18114.3|18101|18088|0
1712931300000|2024-04-12 14:15:00|18124.4|18111.4|18135.5|18122.5|18141.3|18128.3|18094.6|18081.6|0
1712931600000|2024-04-12 14:20:00|18134|18121|18128.7|18115.7|18144.3|18131.3|18127.8|18114.8|0
1712931900000|2024-04-12 14:25:00|18128.4|18115.4|18110.9|18097.9|18131.7|18118.7|18108.4|18095.4|0
1712932200000|2024-04-12 14:30:00|18108.9|18095.9|18095.5|18082.5|18122.9|18109.9|18092.3|18079.3|0
1712932500000|2024-04-12 14:35:00|18095.7|18082.7|18068.2|18055.2|18105|18092|18058.4|18045.4|0
1712932800000|2024-04-12 14:40:00|18067.5|18054.5|18064.7|18051.7|18072.7|18059.7|18049.7|18036.7|0
1712933100000|2024-04-12 14:45:00|18061|18048|18054.5|18041.5|18066.9|18053.9|18051.3|18038.3|0
1712933400000|2024-04-12 14:50:00|18051.7|18038.7|18051.4|18038.4|18054.3|18041.3|18035.5|18022.5|0
1712933700000|2024-04-12 14:55:00|18052.5|18039.5|18032.7|18019.7|18059.4|18046.4|18029.2|18016.2|0
1712934000000|2024-04-12 15:00:00|18030.9|18017.9|18056.7|18043.7|18061.8|18048.8|18029.9|18016.9|0
1712934300000|2024-04-12 15:05:00|18057.4|18044.4|18045.5|18032.5|18060.7|18047.7|18044.9|18031.9|0
1712934600000|2024-04-12 15:10:00|18046.4|18033.4|18054.2|18041.2|18058.2|18045.2|18038|18025|0
1712934900000|2024-04-12 15:15:00|18054.9|18041.9|18076.9|18063.9|18081.2|18068.2|18050.7|18037.7|0
1712935200000|2024-04-12 15:20:00|18077.5|18064.5|18075.2|18062.2|18086.4|18073.4|18065.7|18052.7|0
1712935500000|2024-04-12 15:25:00|18074.5|18061.5|18097.8|18084.8|18098.8|18085.8|18070|18057|0
1712935800000|2024-04-12 15:30:00|18097.5|18084.5|18113.9|18100.9|18115|18102|18090.7|18077.7|0
1712936100000|2024-04-12 15:35:00|18115.4|18102.4|18101.4|18088.4|18125.5|18112.5|18099.3|18086.3|0
1712936400000|2024-04-12 15:40:00|18103.1|18090.1|18104.7|18091.7|18107.2|18094.2|18087.9|18074.9|0
1712936700000|2024-04-12 15:45:00|18103.6|18090.6|18120.4|18107.4|18124|18111|18098.6|18085.6|0
1712937000000|2024-04-12 15:50:00|18123.1|18110.1|18097.1|18084.1|18124.1|18111.1|18091.6|18078.6|0
1712937300000|2024-04-12 15:55:00|18097.4|18084.4|18092.5|18079.5|18103.5|18090.5|18090.5|18077.5|0
1712937600000|2024-04-12 16:00:00|18094.7|18081.7|18085.2|18072.2|18095.9|18082.9|18078.1|18065.1|0
1712937900000|2024-04-12 16:05:00|18087.4|18074.4|18084|18071|18103.2|18090.2|18084|18071|0
1712938200000|2024-04-12 16:10:00|18084.1|18071.1|18067.2|18054.2|18087|18074|18066.7|18053.7|0
1712938500000|2024-04-12 16:15:00|18068|18055|18038.6|18025.6|18075.7|18062.7|18037.5|18024.5|0
1712938800000|2024-04-12 16:20:00|18040.1|18027.1|18056.1|18043.1|18060.2|18047.2|18038.9|18025.9|0
1712939100000|2024-04-12 16:25:00|18055.5|18042.5|18039|18026|18064.4|18051.4|18038.1|18025.1|0
1712939400000|2024-04-12 16:30:00|18038.4|18025.4|18030.5|18017.5|18045.6|18032.6|18020.6|18007.6|0
1712939700000|2024-04-12 16:35:00|18030.9|18017.9|18009.9|17996.9|18034.4|18021.4|17996.7|17983.7|0
1712940000000|2024-04-12 16:40:00|18010.4|17997.4|17992.4|17979.4|18012.9|17999.9|17989.2|17976.2|0
1712940300000|2024-04-12 16:45:00|17993|17980|17986.1|17973.1|18002.5|17989.5|17984.9|17971.9|0
1712940600000|2024-04-12 16:50:00|17987.7|17974.7|18001|17988|18009.7|17996.7|17986.7|17973.7|0
1712940900000|2024-04-12 16:55:00|17998.7|17985.7|17995.6|17982.6|18006.2|17993.2|17995.6|17982.6|0
1712941200000|2024-04-12 17:00:00|17993.9|17980.9|17990.6|17977.6|18001.9|17988.9|17976.7|17963.7|0
1712941500000|2024-04-12 17:05:00|17991.2|17978.2|17990.9|17977.9|18003.2|17990.2|17982.3|17969.3|0
1712941800000|2024-04-12 17:10:00|17990.7|17977.7|18003.9|17990.9|18009.4|17996.4|17990.2|17977.2|0
1712942100000|2024-04-12 17:15:00|18002.9|17989.9|17994.7|17981.7|18024.1|18011.1|17993.4|17980.4|0
1712942400000|2024-04-12 17:20:00|17995.2|17982.2|17969.2|17956.2|17995.2|17982.2|17968.3|17955.3|0
1712942700000|2024-04-12 17:25:00|17968.9|17955.9|17973.2|17960.2|17976.7|17963.7|17962.9|17949.9|0
1712943000000|2024-04-12 17:30:00|17970.4|17957.4|17965.7|17952.7|17972.1|17959.1|17959.9|17946.9|0
1712943300000|2024-04-12 17:35:00|17966.1|17953.1|17974.1|17961.1|17975.7|17962.7|17960.4|17947.4|0
1712943600000|2024-04-12 17:40:00|17973.7|17960.7|17993.4|17980.4|18002.9|17989.9|17972.8|17959.8|0
1712943900000|2024-04-12 17:45:00|17993.1|17980.1|18014.7|18001.7|18024.4|18011.4|17993.1|17980.1|0
1712944200000|2024-04-12 17:50:00|18016.2|18003.2|18002.4|17989.4|18027.2|18014.2|17999.9|17986.9|0
1712944500000|2024-04-12 17:55:00|18002.7|17989.7|17996.9|17983.9|18015.4|18002.4|17995.2|17982.2|0
1712944800000|2024-04-12 18:00:00|17995.9|17982.9|17992.7|17979.7|17995.9|17982.9|17978.6|17965.6|0
1712945100000|2024-04-12 18:05:00|17991.4|17978.4|18012.9|17999.9|18021.2|18008.2|17990.9|17977.9|0
1712945400000|2024-04-12 18:10:00|18013.1|18000.1|18004.1|17991.1|18021.9|18008.9|18001.7|17988.7|0
1712945700000|2024-04-12 18:15:00|18003.6|17990.6|18011.1|17998.1|18022.9|18009.9|18000.9|17987.9|0
1712946000000|2024-04-12 18:20:00|18012.5|17999.5|17997.7|17984.7|18019.9|18006.9|17997.3|17984.3|0
1712946300000|2024-04-12 18:25:00|17998|17985|18004.7|17991.7|18006|17993|17991.9|17978.9|0
1712946600000|2024-04-12 18:30:00|18004.5|17991.5|17993.7|17980.7|18007|17994|17983.5|17970.5|0
1712946900000|2024-04-12 18:35:00|17992.4|17979.4|17979.4|17966.4|17999|17986|17975|17962|0
1712947200000|2024-04-12 18:40:00|17978.2|17965.2|17984.8|17971.8|18001.5|17988.5|17972.3|17959.3|0
1712947500000|2024-04-12 18:45:00|17985.5|17972.5|17975.8|17962.8|17991.3|17978.3|17973.2|17960.2|0
1712947800000|2024-04-12 18:50:00|17976.2|17963.2|17992.4|17979.4|17998.2|17985.2|17976|17963|0
1712948100000|2024-04-12 18:55:00|17991.8|17978.8|17969.3|17956.3|17994.5|17981.5|17969|17956|0
1712948400000|2024-04-12 19:00:00|17969.8|17956.8|17982.8|17969.8|17986.8|17973.8|17957.8|17944.8|0
1712948700000|2024-04-12 19:05:00|17982.5|17969.5|17976.3|17963.3|17988.8|17975.8|17969.3|17956.3|0
1712949000000|2024-04-12 19:10:00|17976.5|17963.5|17967.5|17954.5|17985.3|17972.3|17967.3|17954.3|0
1712949300000|2024-04-12 19:15:00|17966.4|17953.4|17970.7|17957.7|17979.4|17966.4|17958|17945|0
1712949600000|2024-04-12 19:20:00|17970.3|17957.3|17983.7|17970.7|17987.8|17974.8|17968.8|17955.8|0
1712949900000|2024-04-12 19:25:00|17983.9|17970.9|17976.2|17963.2|17990.4|17977.4|17973.5|17960.5|0
1712950200000|2024-04-12 19:30:00|17975.9|17962.9|17991|17978|17998.5|17985.5|17975.8|17962.8|0
1712950500000|2024-04-12 19:35:00|17990.8|17977.8|17973.3|17960.3|17994.8|17981.8|17972|17959|0
1712950800000|2024-04-12 19:40:00|17973.4|17960.4|18015.3|18002.3|18015.3|18002.3|17973.4|17960.4|0
1712951100000|2024-04-12 19:45:00|18016.4|18003.4|18025.5|18012.5|18029.9|18016.9|18014.2|18001.2|0
1712951400000|2024-04-12 19:50:00|18030.7|18017.7|18005.7|17992.7|18033.3|18020.3|17991.9|17978.9|0
1712951700000|2024-04-12 19:55:00|18006.2|17993.2|18016.3|18003.3|18017.8|18004.8|18000|17987|0
1712952000000|2024-04-12 20:00:00|18017.8|18004.8|18029.5|18016.5|18029.5|18016.5|18016.3|18003.3|0
1712952300000|2024-04-12 20:05:00|18028.8|18015.8|18025|18012|18029.5|18016.5|18021.3|18008.3|0
1712952600000|2024-04-12 20:10:00|18025.3|18012.3|18025.4|18012.4|18027.7|18014.7|18022.7|18009.7|0
1712952900000|2024-04-12 20:15:00|18026.3|18013.3|18022.7|18009.7|18026.4|18013.4|18021.2|18008.2|0
1712953200000|2024-04-12 20:20:00|18022.9|18009.9|18024.9|18011.9|18026.3|18013.3|18021.9|18008.9|0
1712953500000|2024-04-12 20:25:00|18025|18012|18023.7|18010.7|18026.4|18013.4|18023|18010|0
1712953800000|2024-04-12 20:30:00|18023.5|18010.5|18023.8|18010.8|18025.8|18012.8|18022.4|18009.4|0
1712954100000|2024-04-12 20:35:00|18024.3|18011.3|18024.2|18011.2|18025|18012|18023.4|18010.4|0
1712954400000|2024-04-12 20:40:00|18024.5|18011.5|18026.3|18013.3|18026.7|18013.7|18023.9|18010.9|0
1712954700000|2024-04-12 20:45:00|18027.3|18014.3|18016.3|18003.3|18027.7|18014.7|18015.7|18002.7|0
1712955000000|2024-04-12 20:50:00|18016.2|18003.2|18008.5|17995.5|18017.2|18004.2|18007.4|17994.4|0
1712955300000|2024-04-12 20:55:00|18008|17995|18009.4|17996.4|18009.4|17996.4|18004.5|17991.5|0
1712991900000|2024-04-13 07:05:00|18008.4|17995.4|18003.4|17990.4|18008.4|17995.4|18003.4|17990.4|0
1712992200000|2024-04-13 07:10:00|18004.4|17991.4|18005.4|17992.4|18005.4|17992.4|18004.4|17991.4|0
1713016500000|2024-04-13 13:55:00|18004.4|17991.4|18003.4|17990.4|18004.4|17991.4|18003.4|17990.4|0
1713016800000|2024-04-13 14:00:00|18001.4|17988.4|18001.4|17988.4|18001.4|17988.4|18001.4|17988.4|0
1713029100000|2024-04-13 17:25:00|17999.4|17986.4|17999.4|17986.4|17999.4|17986.4|17999.4|17986.4|0
1713033600000|2024-04-13 18:40:00|18001.4|17988.4|18001.4|17988.4|18001.4|17988.4|18001.4|17988.4|0
1713039600000|2024-04-13 20:20:00|17999.4|17986.4|17999.4|17986.4|17999.4|17986.4|17999.4|17986.4|0
1713039900000|2024-04-13 20:25:00|18002.9|17982.9|18002.9|17982.9|18002.9|17982.9|18002.9|17982.9|0
1713040800000|2024-04-13 20:40:00|17962.9|17942.9|17962.9|17942.9|17962.9|17942.9|17962.9|17942.9|0
1713041100000|2024-04-13 20:45:00|17941.3|17921.3|17887.9|17867.9|17947.8|17927.8|17887.9|17867.9|0
1713041400000|2024-04-13 20:50:00|17877.9|17857.9|17871|17851|17887.7|17867.7|17845.7|17825.7|0
1713041700000|2024-04-13 20:55:00|17861.3|17841.3|17851.6|17831.6|17861.3|17841.3|17851.6|17831.6|0
1713042000000|2024-04-13 21:00:00|17841.6|17821.6|17862|17842|17862|17842|17822.7|17802.7|0
1713042300000|2024-04-13 21:05:00|17868.9|17848.9|17879.2|17859.2|17886.6|17866.6|17868.9|17848.9|0
1713042600000|2024-04-13 21:10:00|17875.3|17855.3|17842|17822|17875.3|17855.3|17840.6|17820.6|0
1713042900000|2024-04-13 21:15:00|17845.8|17825.8|17833.7|17813.7|17851.7|17831.7|17833.7|17813.7|0
1713043200000|2024-04-13 21:20:00|17834.7|17814.7|17843.4|17823.4|17856.9|17836.9|17834.7|17814.7|0
1713043500000|2024-04-13 21:25:00|17847.3|17827.3|17854.1|17834.1|17860.1|17840.1|17845|17825|0
1713046500000|2024-04-13 22:15:00|17804.4|17784.4|17802.5|17782.5|17804.4|17784.4|17792.3|17772.3|0
1713046800000|2024-04-13 22:20:00|17793.8|17773.8|17800.6|17780.6|17800.6|17780.6|17793.8|17773.8|0
1713047100000|2024-04-13 22:25:00|17801.1|17781.1|17843.7|17823.7|17848.9|17828.9|17801.1|17781.1|0
1713060600000|2024-04-14 02:10:00|17960.9|17940.9|17960.9|17940.9|17960.9|17940.9|17960.9|17940.9|0
1713060900000|2024-04-14 02:15:00|17958.9|17938.9|17957.9|17937.9|17958.9|17938.9|17957.9|17937.9|0
1713061200000|2024-04-14 02:20:00|17955.9|17935.9|17955.9|17935.9|17955.9|17935.9|17955.9|17935.9|0
1713061500000|2024-04-14 02:25:00|17953.9|17933.9|17953.9|17933.9|17953.9|17933.9|17953.9|17933.9|0
1713063000000|2024-04-14 02:50:00|17955.9|17935.9|17957.9|17937.9|17957.9|17937.9|17955.9|17935.9|0
1713064200000|2024-04-14 03:10:00|17955.9|17935.9|17955.9|17935.9|17955.9|17935.9|17955.9|17935.9|0
1713066300000|2024-04-14 03:45:00|17954.9|17934.9|17954.9|17934.9|17954.9|17934.9|17954.9|17934.9|0
1713066900000|2024-04-14 03:55:00|17952.9|17932.9|17951.9|17931.9|17952.9|17932.9|17951.9|17931.9|0
1713069900000|2024-04-14 04:45:00|17952.9|17932.9|17952.9|17932.9|17952.9|17932.9|17952.9|17932.9|0
1713072300000|2024-04-14 05:25:00|17950.9|17930.9|17950.9|17930.9|17950.9|17930.9|17950.9|17930.9|0
1713073200000|2024-04-14 05:40:00|17948.9|17928.9|17948.9|17928.9|17948.9|17928.9|17948.9|17928.9|0
1713073500000|2024-04-14 05:45:00|17946.9|17926.9|17944.9|17924.9|17946.9|17926.9|17944.9|17924.9|0
1713075900000|2024-04-14 06:25:00|17946.9|17926.9|17951.9|17931.9|17951.9|17931.9|17946.9|17926.9|0
1713078000000|2024-04-14 07:00:00|17950.9|17930.9|17950.9|17930.9|17950.9|17930.9|17950.9|17930.9|0
1713078300000|2024-04-14 07:05:00|17951.9|17931.9|17951.9|17931.9|17951.9|17931.9|17951.9|17931.9|0
1713082200000|2024-04-14 08:10:00|17953.9|17933.9|17955.9|17935.9|17955.9|17935.9|17953.9|17933.9|0
1713084900000|2024-04-14 08:55:00|17957.9|17937.9|17959.9|17939.9|17959.9|17939.9|17957.9|17937.9|0
1713085800000|2024-04-14 09:10:00|17961.9|17941.9|17961.9|17941.9|17961.9|17941.9|17961.9|17941.9|0
1713087600000|2024-04-14 09:40:00|17959.9|17939.9|17951.9|17931.9|17959.9|17939.9|17951.9|17931.9|0
1713087900000|2024-04-14 09:45:00|17927.9|17907.9|17927.9|17907.9|17927.9|17907.9|17927.9|17907.9|0
1713090300000|2024-04-14 10:25:00|17929.9|17909.9|17929.9|17909.9|17929.9|17909.9|17929.9|17909.9|0
1713091200000|2024-04-14 10:40:00|17927.9|17907.9|17927.9|17907.9|17927.9|17907.9|17927.9|17907.9|0
1713094500000|2024-04-14 11:35:00|17925.9|17909.9|17925.9|17909.9|17925.9|17909.9|17925.9|17909.9|0
1713098700000|2024-04-14 12:45:00|17927.9|17911.9|17927.9|17911.9|17927.9|17911.9|17927.9|17911.9|0
1713100200000|2024-04-14 13:10:00|17925.9|17909.9|17925.9|17909.9|17925.9|17909.9|17925.9|17909.9|0
1713102000000|2024-04-14 13:40:00|17923.9|17907.9|17922.9|17906.9|17923.9|17907.9|17922.9|17906.9|0
1713105900000|2024-04-14 14:45:00|17921.9|17905.9|17918.9|17902.9|17921.9|17905.9|17918.9|17902.9|0
1713115200000|2024-04-14 17:20:00|17915.9|17899.9|17915.9|17899.9|17915.9|17899.9|17915.9|17899.9|0
1713115500000|2024-04-14 17:25:00|17916.9|17900.9|17916.9|17900.9|17916.9|17900.9|17916.9|17900.9|0
1713115800000|2024-04-14 17:30:00|17917.9|17899.9|17917.9|17899.9|17917.9|17899.9|17917.9|17899.9|0
1713124200000|2024-04-14 19:50:00|17919.9|17901.9|17919.9|17901.9|17919.9|17901.9|17919.9|17901.9|0
1713124800000|2024-04-14 20:00:00|17925.9|17907.9|17925.9|17907.9|17925.9|17907.9|17925.9|17907.9|0
1713125100000|2024-04-14 20:05:00|17927.9|17909.9|17927.9|17909.9|17927.9|17909.9|17927.9|17909.9|0
1713128100000|2024-04-14 20:55:00|17926.9|17908.9|17926.9|17908.9|17926.9|17908.9|17926.9|17908.9|0
1713132000000|2024-04-14 22:00:00|18012|17994|18026.6|18008.6|18056.1|18038.1|18012|17994|0
1713132300000|2024-04-14 22:05:00|18025.7|18007.7|18036.8|18018.8|18038.4|18020.4|18012.7|17994.7|0
1713132600000|2024-04-14 22:10:00|18037.6|18019.6|18040.7|18022.7|18054.4|18036.4|18037.6|18019.6|0
1713132900000|2024-04-14 22:15:00|18040.3|18022.3|18033.7|18015.7|18041.1|18023.1|18029.8|18011.8|0
1713133200000|2024-04-14 22:20:00|18033.8|18015.8|18047.6|18029.6|18050.9|18032.9|18033.7|18015.7|0
1713133500000|2024-04-14 22:25:00|18047.7|18029.7|18050.8|18032.8|18054.6|18036.6|18047.7|18029.7|0
1713133800000|2024-04-14 22:30:00|18050.6|18032.6|18058.6|18040.6|18062.6|18044.6|18049.7|18031.7|0
1713134100000|2024-04-14 22:35:00|18058.2|18040.2|18063.6|18045.6|18068.4|18050.4|18054.9|18036.9|0
1713134400000|2024-04-14 22:40:00|18063.1|18045.1|18072.7|18054.7|18076.6|18058.6|18061.7|18043.7|0
1713134700000|2024-04-14 22:45:00|18072.1|18054.1|18076.3|18058.3|18083.3|18065.3|18071.9|18053.9|0
1713135000000|2024-04-14 22:50:00|18076.6|18058.6|18062.9|18044.9|18081.6|18063.6|18061.2|18043.2|0
1713135300000|2024-04-14 22:55:00|18063.3|18045.3|18063.9|18045.9|18071.1|18053.1|18058.8|18040.8|0
1713135600000|2024-04-14 23:00:00|18063.1|18045.1|18069.8|18051.8|18070.8|18052.8|18062.3|18044.3|0
1713135900000|2024-04-14 23:05:00|18069.6|18051.6|18074.1|18056.1|18079.8|18061.8|18069.4|18051.4|0
1713136200000|2024-04-14 23:10:00|18074.3|18056.3|18068.6|18050.6|18076.2|18058.2|18066.2|18048.2|0
1713136500000|2024-04-14 23:15:00|18069.3|18051.3|18075.4|18057.4|18076.8|18058.8|18067.7|18049.7|0
1713136800000|2024-04-14 23:20:00|18075.3|18057.3|18076.6|18058.6|18081.3|18063.3|18073.9|18055.9|0
1713137100000|2024-04-14 23:25:00|18076.7|18058.7|18072.9|18054.9|18078.2|18060.2|18071.8|18053.8|0
1713137400000|2024-04-14 23:30:00|18074.6|18056.6|18084.7|18066.7|18088.9|18070.9|18073.8|18055.8|0
1713137700000|2024-04-14 23:35:00|18084.8|18066.8|18085.2|18067.2|18094.6|18076.6|18082.9|18064.9|0
1713138000000|2024-04-14 23:40:00|18085.3|18067.3|18086.7|18068.7|18087.1|18069.1|18080.1|18062.1|0
1713138300000|2024-04-14 23:45:00|18086.8|18068.8|18090.2|18072.2|18095.8|18077.8|18083.4|18065.4|0
1713138600000|2024-04-14 23:50:00|18089.7|18071.7|18074.3|18056.3|18089.7|18071.7|18072.4|18054.4|0
1713138900000|2024-04-14 23:55:00|18073.9|18055.9|18078.8|18060.8|18082.6|18064.6|18070.3|18052.3|0
1713139200000|2024-04-15 00:00:00|18079.1|18061.1|18074.8|18056.8|18086.6|18068.6|18061.3|18043.3|0
1713139500000|2024-04-15 00:05:00|18074.6|18056.6|18076.4|18058.4|18079.9|18061.9|18070.3|18052.3|0
1713139800000|2024-04-15 00:10:00|18076.6|18058.6|18070.9|18052.9|18077.6|18059.6|18066.9|18048.9|0
1713140100000|2024-04-15 00:15:00|18070.2|18052.2|18039.4|18021.4|18070.2|18052.2|18037.4|18019.4|0
1713140400000|2024-04-15 00:20:00|18039.9|18021.9|18056.9|18038.9|18057.2|18039.2|18035.1|18017.1|0
1713140700000|2024-04-15 00:25:00|18058.1|18040.1|18071.1|18053.1|18073.6|18055.6|18056.1|18038.1|0
1713141000000|2024-04-15 00:30:00|18073.3|18055.3|18065.3|18047.3|18073.8|18055.8|18063.9|18045.9|0
1713141300000|2024-04-15 00:35:00|18065.4|18047.4|18064.2|18046.2|18069.7|18051.7|18062.4|18044.4|0
1713141600000|2024-04-15 00:40:00|18063.6|18045.6|18071.8|18053.8|18079.4|18061.4|18063.6|18045.6|0
1713141900000|2024-04-15 00:45:00|18071.6|18053.6|18068.6|18050.6|18074.3|18056.3|18067.8|18049.8|0
1713142200000|2024-04-15 00:50:00|18068.7|18050.7|18067.3|18049.3|18069.9|18051.9|18057.6|18039.6|0
1713142500000|2024-04-15 00:55:00|18066.9|18048.9|18064.9|18046.9|18070.2|18052.2|18058.6|18040.6|0
1713142800000|2024-04-15 01:00:00|18065.1|18047.1|18066.9|18048.9|18067.9|18049.9|18060.9|18042.9|0
1713143100000|2024-04-15 01:05:00|18066.8|18048.8|18055.9|18037.9|18066.8|18048.8|18052.7|18034.7|0
1713143400000|2024-04-15 01:10:00|18056.2|18038.2|18050.3|18032.3|18057.6|18039.6|18049.1|18031.1|0
1713143700000|2024-04-15 01:15:00|18050.4|18032.4|18042.9|18024.9|18050.4|18032.4|18036.8|18018.8|0
1713144000000|2024-04-15 01:20:00|18043.6|18025.6|18049.2|18031.2|18053.8|18035.8|18043.6|18025.6|0
1713144300000|2024-04-15 01:25:00|18049.6|18031.6|18053.6|18035.6|18053.8|18035.8|18047.1|18029.1|0
1713144600000|2024-04-15 01:30:00|18053.4|18035.4|18058.3|18040.3|18059.1|18041.1|18047.8|18029.8|0
1713144900000|2024-04-15 01:35:00|18057.8|18039.8|18056.1|18038.1|18057.8|18039.8|18052.3|18034.3|0
1713145200000|2024-04-15 01:40:00|18055.6|18037.6|18054.3|18036.3|18058.2|18040.2|18050.1|18032.1|0
1713145500000|2024-04-15 01:45:00|18054.6|18036.6|18056.3|18038.3|18056.7|18038.7|18047.3|18029.3|0
1713145800000|2024-04-15 01:50:00|18056.2|18038.2|18065.6|18047.6|18068.8|18050.8|18056.2|18038.2|0
1713146100000|2024-04-15 01:55:00|18065.8|18047.8|18063.2|18045.2|18067.7|18049.7|18062.8|18044.8|0
1713146400000|2024-04-15 02:00:00|18063.8|18045.8|18070.3|18052.3|18074.3|18056.3|18063.1|18045.1|0
1713146700000|2024-04-15 02:05:00|18070.4|18052.4|18067.4|18049.4|18071.8|18053.8|18066.8|18048.8|0
1713147000000|2024-04-15 02:10:00|18067.3|18049.3|18067.7|18049.7|18070.4|18052.4|18064.7|18046.7|0
1713147300000|2024-04-15 02:15:00|18067.8|18049.8|18070.9|18052.9|18072.8|18054.8|18067.7|18049.7|0
1713147600000|2024-04-15 02:20:00|18071.1|18053.1|18070.6|18052.6|18072.9|18054.9|18068.4|18050.4|0
1713147900000|2024-04-15 02:25:00|18069.9|18051.9|18067.7|18049.7|18071.9|18053.9|18066.2|18048.2|0
1713148200000|2024-04-15 02:30:00|18067.8|18049.8|18062.9|18044.9|18070.1|18052.1|18062.2|18044.2|0
1713148500000|2024-04-15 02:35:00|18063.1|18045.1|18069.1|18051.1|18069.2|18051.2|18062.2|18044.2|0
1713148800000|2024-04-15 02:40:00|18068.6|18050.6|18065.1|18047.1|18070.6|18052.6|18064.8|18046.8|0
1713149100000|2024-04-15 02:45:00|18064.9|18046.9|18065.7|18047.7|18067.3|18049.3|18063.8|18045.8|0
1713149400000|2024-04-15 02:50:00|18065.8|18047.8|18063.6|18045.6|18068.6|18050.6|18061.9|18043.9|0
1713149700000|2024-04-15 02:55:00|18063.8|18045.8|18061.7|18043.7|18064.8|18046.8|18061.7|18043.7|0
1713150000000|2024-04-15 03:00:00|18062.3|18044.3|18058.7|18040.7|18062.6|18044.6|18053.6|18035.6|0
1713150300000|2024-04-15 03:05:00|18057.7|18039.7|18058.4|18040.4|18059.1|18041.1|18054.6|18036.6|0
1713150600000|2024-04-15 03:10:00|18059.2|18041.2|18055.4|18037.4|18060.4|18042.4|18054.7|18036.7|0
1713150900000|2024-04-15 03:15:00|18055.2|18037.2|18056.7|18038.7|18057.7|18039.7|18053.9|18035.9|0
1713151200000|2024-04-15 03:20:00|18056.6|18038.6|18062.3|18044.3|18063.2|18045.2|18053.7|18035.7|0
1713151500000|2024-04-15 03:25:00|18062.4|18044.4|18065.9|18047.9|18067.4|18049.4|18061.1|18043.1|0
1713151800000|2024-04-15 03:30:00|18066.2|18048.2|18071.9|18053.9|18073.1|18055.1|18066.2|18048.2|0
1713152100000|2024-04-15 03:35:00|18072.1|18054.1|18080.8|18062.8|18083.6|18065.6|18071.9|18053.9|0
1713152400000|2024-04-15 03:40:00|18080.3|18062.3|18079.2|18061.2|18083.7|18065.7|18078.6|18060.6|0
1713152700000|2024-04-15 03:45:00|18079.1|18061.1|18077.1|18059.1|18079.3|18061.3|18075.8|18057.8|0
1713153000000|2024-04-15 03:50:00|18076.9|18058.9|18076.4|18058.4|18078.6|18060.6|18074.2|18056.2|0
1713153300000|2024-04-15 03:55:00|18076.3|18058.3|18071.9|18053.9|18076.7|18058.7|18071.7|18053.7|0
1713153600000|2024-04-15 04:00:00|18072.6|18054.6|18076.6|18058.6|18076.7|18058.7|18072.6|18054.6|0
1713153900000|2024-04-15 04:05:00|18076.4|18058.4|18073.1|18055.1|18076.7|18058.7|18073.1|18055.1|0
1713154200000|2024-04-15 04:10:00|18073.2|18055.2|18071.4|18053.4|18073.3|18055.3|18069.9|18051.9|0
1713154500000|2024-04-15 04:15:00|18072.3|18054.3|18074.8|18056.8|18074.8|18056.8|18069.3|18051.3|0
1713154800000|2024-04-15 04:20:00|18075.1|18057.1|18075.7|18057.7|18076.3|18058.3|18072.3|18054.3|0
1713155100000|2024-04-15 04:25:00|18075.6|18057.6|18072.3|18054.3|18076.7|18058.7|18069.3|18051.3|0
1713155400000|2024-04-15 04:30:00|18072.4|18054.4|18072.2|18054.2|18076.1|18058.1|18070.7|18052.7|0
1713155700000|2024-04-15 04:35:00|18072.3|18054.3|18077.9|18059.9|18078.7|18060.7|18072.1|18054.1|0
1713156000000|2024-04-15 04:40:00|18077.4|18059.4|18082.3|18064.3|18082.9|18064.9|18075.6|18057.6|0
1713156300000|2024-04-15 04:45:00|18082.2|18064.2|18082.9|18064.9|18092.6|18074.6|18081.1|18063.1|0
1713156600000|2024-04-15 04:50:00|18082.8|18064.8|18086.2|18068.2|18086.4|18068.4|18080.4|18062.4|0
1713156900000|2024-04-15 04:55:00|18085.9|18067.9|18090.2|18072.2|18090.8|18072.8|18085.7|18067.7|0
1713157200000|2024-04-15 05:00:00|18089.8|18071.8|18099.6|18081.6|18103.4|18085.4|18089.8|18071.8|0
1713157500000|2024-04-15 05:05:00|18099.7|18081.7|18099.1|18081.1|18100.7|18082.7|18093.1|18075.1|0
1713157800000|2024-04-15 05:10:00|18099.2|18081.2|18097.9|18079.9|18102.4|18084.4|18097.1|18079.1|0
1713158100000|2024-04-15 05:15:00|18098.1|18080.1|18093.2|18075.2|18098.9|18080.9|18092.9|18074.9|0
1713158400000|2024-04-15 05:20:00|18093.4|18075.4|18096.2|18078.2|18097.7|18079.7|18091.9|18073.9|0
1713158700000|2024-04-15 05:25:00|18096.1|18078.1|18095.3|18077.3|18099.1|18081.1|18091.9|18073.9|0
1713159000000|2024-04-15 05:30:00|18096.2|18078.2|18093.2|18075.2|18096.2|18078.2|18089.8|18071.8|0
1713159300000|2024-04-15 05:35:00|18093.1|18075.1|18087.2|18069.2|18093.1|18075.1|18084.7|18066.7|0
1713159600000|2024-04-15 05:40:00|18087.3|18069.3|18090.4|18072.4|18093.6|18075.6|18085.3|18067.3|0
1713159900000|2024-04-15 05:45:00|18090.6|18072.6|18091.2|18073.2|18092.3|18074.3|18085.9|18067.9|0
1713160200000|2024-04-15 05:50:00|18090.1|18072.1|18099.1|18081.1|18099.3|18081.3|18087.8|18069.8|0
1713160500000|2024-04-15 05:55:00|18098.8|18080.8|18098.8|18080.8|18103.6|18085.6|18094.9|18076.9|0
1713160800000|2024-04-15 06:00:00|18099.1|18081.1|18090.7|18072.7|18101.8|18083.8|18090.7|18072.7|0
1713161100000|2024-04-15 06:05:00|18090.6|18072.6|18097.4|18079.4|18097.4|18079.4|18085.2|18067.2|0
1713161400000|2024-04-15 06:10:00|18097.3|18079.3|18098|18080|18101.1|18083.1|18093.3|18075.3|0
1713161700000|2024-04-15 06:15:00|18097.8|18079.8|18098.4|18080.4|18107.6|18089.6|18092|18074|0
1713162000000|2024-04-15 06:20:00|18098.5|18080.5|18098.3|18080.3|18100.1|18082.1|18094.6|18076.6|0
1713162300000|2024-04-15 06:25:00|18098.6|18080.6|18106.6|18088.6|18108.7|18090.7|18096.9|18078.9|0
1713162600000|2024-04-15 06:30:00|18106.4|18088.4|18101.8|18083.8|18111.3|18093.3|18101.3|18083.3|0
1713162900000|2024-04-15 06:35:00|18101.9|18083.9|18104.8|18086.8|18107.9|18089.9|18098.8|18080.8|0
1713163200000|2024-04-15 06:40:00|18104.9|18086.9|18100.6|18082.6|18108.1|18090.1|18100.6|18082.6|0
1713163500000|2024-04-15 06:45:00|18100.1|18082.1|18103.4|18085.4|18104.1|18086.1|18098.4|18080.4|0
1713163800000|2024-04-15 06:50:00|18103.9|18085.9|18100.8|18082.8|18106.9|18088.9|18096.9|18078.9|0
1713164100000|2024-04-15 06:55:00|18101.3|18083.3|18096.3|18078.3|18107.4|18089.4|18096.3|18078.3|0
1713164400000|2024-04-15 07:00:00|18100.6|18082.6|18113.9|18095.9|18122.1|18104.1|18098.4|18080.4|0
1713164700000|2024-04-15 07:05:00|18115.4|18097.4|18115.4|18097.4|18118.3|18100.3|18110.5|18092.5|0
1713165000000|2024-04-15 07:10:00|18114.5|18096.5|18106.6|18088.6|18114.5|18096.5|18103.4|18085.4|0
1713165300000|2024-04-15 07:15:00|18107|18089|18111.3|18093.3|18112|18094|18092|18074|0
1713165600000|2024-04-15 07:20:00|18111|18093|18093|18075|18114|18096|18089.9|18071.9|0
1713165900000|2024-04-15 07:25:00|18090.9|18072.9|18096.9|18078.9|18101.4|18083.4|18090.9|18072.9|0
1713166200000|2024-04-15 07:30:00|18097|18079|18090.9|18072.9|18102.3|18084.3|18078.5|18060.5|0
1713166500000|2024-04-15 07:35:00|18091.1|18073.1|18102.1|18084.1|18103.4|18085.4|18088.4|18070.4|0
1713166800000|2024-04-15 07:40:00|18102.4|18084.4|18089.6|18071.6|18108.5|18090.5|18089.5|18071.5|0
1713167100000|2024-04-15 07:45:00|18089.3|18071.3|18101.1|18083.1|18101.4|18083.4|18078.6|18060.6|0
1713167400000|2024-04-15 07:50:00|18102.1|18084.1|18108.1|18090.1|18110|18092|18098.1|18080.1|0
1713167700000|2024-04-15 07:55:00|18108|18090|18116|18098|18116.9|18098.9|18105.6|18087.6|0
1713168000000|2024-04-15 08:00:00|18115.8|18097.8|18109.9|18091.9|18116.6|18098.6|18105.8|18087.8|0
1713168300000|2024-04-15 08:05:00|18110.6|18092.6|18112.6|18094.6|18115.5|18097.5|18106.9|18088.9|0
1713168600000|2024-04-15 08:10:00|18111.6|18093.6|18110.6|18092.6|18116.9|18098.9|18107.1|18089.1|0
1713168900000|2024-04-15 08:15:00|18112.3|18094.3|18119|18101|18119.8|18101.8|18110.3|18092.3|0
1713169200000|2024-04-15 08:20:00|18119.1|18101.1|18112.4|18094.4|18120.5|18102.5|18111.6|18093.6|0
1713169500000|2024-04-15 08:25:00|18111.3|18093.3|18109.5|18091.5|18112.4|18094.4|18101.8|18083.8|0
1713169800000|2024-04-15 08:30:00|18110.4|18092.4|18113|18095|18113|18095|18105.5|18087.5|0
1713170100000|2024-04-15 08:35:00|18112.4|18094.4|18116|18098|18120.6|18102.6|18110.8|18092.8|0
1713170400000|2024-04-15 08:40:00|18116.4|18098.4|18113.3|18095.3|18121.1|18103.1|18111.4|18093.4|0
1713170700000|2024-04-15 08:45:00|18113.5|18095.5|18117|18099|18120|18102|18107.5|18089.5|0
1713171000000|2024-04-15 08:50:00|18116.1|18098.1|18117.9|18099.9|18118.8|18100.8|18110.6|18092.6|0
1713171300000|2024-04-15 08:55:00|18118.4|18100.4|18112.4|18094.4|18123|18105|18109.5|18091.5|0
1713171600000|2024-04-15 09:00:00|18112.5|18094.5|18125.3|18107.3|18126.8|18108.8|18110.9|18092.9|0
1713171900000|2024-04-15 09:05:00|18125.8|18107.8|18129.1|18111.1|18129.8|18111.8|18123.3|18105.3|0
1713172200000|2024-04-15 09:10:00|18129.3|18111.3|18112.1|18094.1|18130.9|18112.9|18110.6|18092.6|0
1713172500000|2024-04-15 09:15:00|18112.8|18094.8|18110.6|18092.6|18117.8|18099.8|18108.4|18090.4|0
1713172800000|2024-04-15 09:20:00|18110.5|18092.5|18104|18086|18113.4|18095.4|18098.9|18080.9|0
1713173100000|2024-04-15 09:25:00|18103|18085|18104.1|18086.1|18110.9|18092.9|18101.1|18083.1|0
1713173400000|2024-04-15 09:30:00|18104.6|18086.6|18100.3|18082.3|18106|18088|18095.3|18077.3|0
1713173700000|2024-04-15 09:35:00|18100.6|18082.6|18106.3|18088.3|18107.3|18089.3|18097|18079|0
1713174000000|2024-04-15 09:40:00|18106.1|18088.1|18115.4|18097.4|18115.6|18097.6|18106|18088|0
1713174300000|2024-04-15 09:45:00|18114.6|18096.6|18113.5|18095.5|18117.6|18099.6|18110.1|18092.1|0
1713174600000|2024-04-15 09:50:00|18113.4|18095.4|18103.1|18085.1|18113.6|18095.6|18101.4|18083.4|0
1713174900000|2024-04-15 09:55:00|18102.9|18084.9|18106.6|18088.6|18107.1|18089.1|18102.9|18084.9|0
1713175200000|2024-04-15 10:00:00|18107.3|18089.3|18110.4|18092.4|18112.5|18094.5|18105.6|18087.6|0
1713175500000|2024-04-15 10:05:00|18110.3|18092.3|18113.6|18095.6|18116.9|18098.9|18109.1|18091.1|0
1713175800000|2024-04-15 10:10:00|18113.3|18095.3|18108.9|18090.9|18113.9|18095.9|18106.8|18088.8|0
1713176100000|2024-04-15 10:15:00|18109|18091|18112.9|18094.9|18120|18102|18109|18091|0
1713176400000|2024-04-15 10:20:00|18112.8|18094.8|18106.6|18088.6|18116|18098|18103.6|18085.6|0
1713176700000|2024-04-15 10:25:00|18106.5|18088.5|18102.8|18084.8|18111.6|18093.6|18102.8|18084.8|0
1713177000000|2024-04-15 10:30:00|18103.3|18085.3|18112.5|18094.5|18112.9|18094.9|18102.6|18084.6|0
1713177300000|2024-04-15 10:35:00|18110.6|18092.6|18113.3|18095.3|18113.3|18095.3|18108.5|18090.5|0
1713177600000|2024-04-15 10:40:00|18113.1|18095.1|18112.3|18094.3|18115.3|18097.3|18107.5|18089.5|0
1713177900000|2024-04-15 10:45:00|18112.4|18094.4|18116.6|18098.6|18117.9|18099.9|18111.6|18093.6|0
1713178200000|2024-04-15 10:50:00|18117.1|18099.1|18119.1|18101.1|18123.6|18105.6|18115.1|18097.1|0
1713178500000|2024-04-15 10:55:00|18119.4|18101.4|18112.1|18094.1|18120.4|18102.4|18110.8|18092.8|0
1713178800000|2024-04-15 11:00:00|18110.9|18092.9|18108.1|18090.1|18120.1|18102.1|18108.1|18090.1|0
1713179100000|2024-04-15 11:05:00|18109|18091|18115.5|18097.5|18120.4|18102.4|18101.4|18083.4|0
1713179400000|2024-04-15 11:10:00|18115|18097|18114.3|18096.3|18119.6|18101.6|18113.1|18095.1|0
1713179700000|2024-04-15 11:15:00|18114.5|18096.5|18114.9|18096.9|18118.9|18100.9|18111.1|18093.1|0
1713180000000|2024-04-15 11:20:00|18115.1|18097.1|18115.4|18097.4|18117.1|18099.1|18110.9|18092.9|0
1713180300000|2024-04-15 11:25:00|18115|18097|18124.6|18106.6|18131.3|18113.3|18115|18097|0
1713180600000|2024-04-15 11:30:00|18125.4|18107.4|18117.6|18099.6|18126.8|18108.8|18113.3|18095.3|0
1713180900000|2024-04-15 11:35:00|18117.8|18099.8|18126.8|18108.8|18127|18109|18117.5|18099.5|0
1713181200000|2024-04-15 11:40:00|18127|18109|18133.1|18115.1|18133.5|18115.5|18122.3|18104.3|0
1713181500000|2024-04-15 11:45:00|18133.3|18115.3|18126.8|18108.8|18133.3|18115.3|18122.6|18104.6|0
1713181800000|2024-04-15 11:50:00|18127.6|18109.6|18120.8|18102.8|18127.6|18109.6|18120.8|18102.8|0
1713182100000|2024-04-15 11:55:00|18121|18103|18128.4|18110.4|18128.4|18110.4|18118.9|18100.9|0
1713182400000|2024-04-15 12:00:00|18126.8|18108.8|18124.8|18106.8|18131|18113|18117.8|18099.8|0
1713182700000|2024-04-15 12:05:00|18125.6|18107.6|18127.9|18109.9|18132.6|18114.6|18125.6|18107.6|0
1713183000000|2024-04-15 12:10:00|18128.4|18110.4|18127.5|18109.5|18131.4|18113.4|18125|18107|0
1713183300000|2024-04-15 12:15:00|18127.4|18109.4|18131.8|18113.8|18141.1|18123.1|18125|18107|0
1713183600000|2024-04-15 12:20:00|18131.6|18113.6|18138.1|18120.1|18140.8|18122.8|18129.4|18111.4|0
1713183900000|2024-04-15 12:25:00|18138|18120|18137.5|18119.5|18144.3|18126.3|18137.3|18119.3|0
1713184200000|2024-04-15 12:30:00|18108.8|18090.8|18147.4|18129.4|18154.1|18136.1|18108.6|18090.6|0
1713184500000|2024-04-15 12:35:00|18148.8|18130.8|18159.1|18141.1|18182.9|18164.9|18146.5|18128.5|0
1713184800000|2024-04-15 12:40:00|18159.8|18141.8|18161|18143|18173.1|18155.1|18157.3|18139.3|0
1713185100000|2024-04-15 12:45:00|18161.6|18143.6|18157.5|18139.5|18167.3|18149.3|18156.3|18138.3|0
1713185400000|2024-04-15 12:50:00|18159.3|18141.3|18164.5|18146.5|18167.6|18149.6|18149.5|18131.5|0
1713185700000|2024-04-15 12:55:00|18161.8|18143.8|18166.8|18148.8|18171.8|18153.8|18158.5|18140.5|0
1713186000000|2024-04-15 13:00:00|18167.1|18149.1|18172.5|18154.5|18180|18162|18166|18148|0
1713186300000|2024-04-15 13:05:00|18172.4|18154.4|18165.9|18147.9|18180.6|18162.6|18165.9|18147.9|0
1713186600000|2024-04-15 13:10:00|18166.8|18148.8|18180.4|18162.4|18180.8|18162.8|18165.3|18147.3|0
1713186900000|2024-04-15 13:15:00|18180.3|18162.3|18178.8|18160.8|18186|18168|18177.9|18159.9|0
1713187200000|2024-04-15 13:20:00|18178.3|18160.3|18177|18159|18183.3|18165.3|18174.9|18156.9|0
1713187500000|2024-04-15 13:25:00|18176.3|18158.3|18172|18154|18179.8|18161.8|18166.8|18148.8|0
1713187800000|2024-04-15 13:30:00|18172.6|18154.6|18106.3|18088.3|18174.3|18156.3|18105.6|18087.6|0
1713188100000|2024-04-15 13:35:00|18104.1|18086.1|18126.6|18108.6|18129.5|18111.5|18097.5|18079.5|0
1713188400000|2024-04-15 13:40:00|18130.3|18112.3|18144.1|18126.1|18149.3|18131.3|18128.3|18110.3|0
1713188700000|2024-04-15 13:45:00|18145|18127|18135.5|18117.5|18151.1|18133.1|18113.8|18095.8|0
1713189000000|2024-04-15 13:50:00|18136.5|18118.5|18156|18138|18159.8|18141.8|18134.6|18116.6|0
1713189300000|2024-04-15 13:55:00|18158|18140|18141|18123|18158|18140|18130.8|18112.8|0
1713189600000|2024-04-15 14:00:00|18142.9|18124.9|18132.9|18114.9|18161.3|18143.3|18128.6|18110.6|0
1713189900000|2024-04-15 14:05:00|18132|18114|18083|18065|18140.5|18122.5|18078.3|18060.3|0
1713190200000|2024-04-15 14:10:00|18079|18061|18069.5|18051.5|18083.9|18065.9|18031.5|18013.5|0
1713190500000|2024-04-15 14:15:00|18071|18053|18084.5|18066.5|18099.3|18081.3|18064.8|18046.8|0
1713190800000|2024-04-15 14:20:00|18084.7|18066.7|18064.5|18046.5|18085.5|18067.5|18047.5|18029.5|0
1713191100000|2024-04-15 14:25:00|18065|18047|18067.1|18049.1|18071.5|18053.5|18050.7|18032.7|0
1713191400000|2024-04-15 14:30:00|18065.2|18047.2|18059|18041|18087.5|18069.5|18057.5|18039.5|0
1713191700000|2024-04-15 14:35:00|18058|18040|18040.1|18022.1|18074.2|18056.2|18028|18010|0
1713192000000|2024-04-15 14:40:00|18039.7|18021.7|18050|18032|18063|18045|18033.5|18015.5|0
1713192300000|2024-04-15 14:45:00|18048.5|18030.5|18054.7|18036.7|18059.7|18041.7|18029.9|18011.9|0
1713192600000|2024-04-15 14:50:00|18055.9|18037.9|18018.6|18000.6|18056|18038|18018.2|18000.2|0
1713192900000|2024-04-15 14:55:00|18019.6|18001.6|18011|17993|18035.5|18017.5|18011|17993|0
1713193200000|2024-04-15 15:00:00|18012.7|17994.7|18029.7|18011.7|18035.9|18017.9|18003.7|17985.7|0
1713193500000|2024-04-15 15:05:00|18029.4|18011.4|18016.4|17998.4|18036.2|18018.2|18012.2|17994.2|0
1713193800000|2024-04-15 15:10:00|18017.9|17999.9|18020.1|18002.1|18036.2|18018.2|18016.5|17998.5|0
1713194100000|2024-04-15 15:15:00|18019.7|18001.7|18014.6|17996.6|18021.4|18003.4|18002.2|17984.2|0
1713194400000|2024-04-15 15:20:00|18014|17996|18012.7|17994.7|18017.7|17999.7|17998|17980|0
1713194700000|2024-04-15 15:25:00|18012|17994|18034|18016|18034.7|18016.7|18010|17992|0
1713195000000|2024-04-15 15:30:00|18035|18017|18046.6|18028.6|18047.6|18029.6|18028.1|18010.1|0
1713195300000|2024-04-15 15:35:00|18047.7|18029.7|18045.1|18027.1|18060.1|18042.1|18034.7|18016.7|0
1713195600000|2024-04-15 15:40:00|18048.2|18030.2|18024.9|18006.9|18051.9|18033.9|18021.2|18003.2|0
1713195900000|2024-04-15 15:45:00|18026.4|18008.4|18022.2|18004.2|18039.4|18021.4|18018.9|18000.9|0
1713196200000|2024-04-15 15:50:00|18020.7|18002.7|18057.8|18039.8|18058.7|18040.7|18018.7|18000.7|0
1713196500000|2024-04-15 15:55:00|18057.9|18039.9|18048.7|18030.7|18059.9|18041.9|18045.3|18027.3|0
1713196800000|2024-04-15 16:00:00|18049.7|18031.7|18060.4|18042.4|18062.4|18044.4|18044.9|18026.9|0
1713197100000|2024-04-15 16:05:00|18059.6|18041.6|18059.7|18041.7|18061.8|18043.8|18044.2|18026.2|0
1713197400000|2024-04-15 16:10:00|18059.4|18041.4|18052.3|18034.3|18063.4|18045.4|18047.4|18029.4|0
1713197700000|2024-04-15 16:15:00|18051.2|18033.2|18016.9|17998.9|18052.8|18034.8|18016.4|17998.4|0
1713198000000|2024-04-15 16:20:00|18018.3|18000.3|17973.9|17955.9|18026.2|18008.2|17971.2|17953.2|0
1713198300000|2024-04-15 16:25:00|17973.8|17955.8|17973.9|17955.9|17980.9|17962.9|17965.2|17947.2|0
1713198600000|2024-04-15 16:30:00|17972.2|17954.2|17952.7|17934.7|17973.4|17955.4|17943.8|17925.8|0
1713198900000|2024-04-15 16:35:00|17952.2|17934.2|17934.8|17916.8|17957.7|17939.7|17928.9|17910.9|0
1713199200000|2024-04-15 16:40:00|17937.7|17919.7|17930.9|17912.9|17951.2|17933.2|17924.2|17906.2|0
1713199500000|2024-04-15 16:45:00|17929.2|17911.2|17937.2|17919.2|17945.4|17927.4|17924.4|17906.4|0
1713199800000|2024-04-15 16:50:00|17936.9|17918.9|17943.3|17925.3|17946.7|17928.7|17930.7|17912.7|0
1713200100000|2024-04-15 16:55:00|17943.7|17925.7|17948.2|17930.2|17949.7|17931.7|17934.2|17916.2|0
1713200400000|2024-04-15 17:00:00|17946.3|17928.3|17949.2|17931.2|17956.7|17938.7|17933.4|17915.4|0
1713200700000|2024-04-15 17:05:00|17947.9|17929.9|17963.4|17945.4|17969.2|17951.2|17947.4|17929.4|0
1713201000000|2024-04-15 17:10:00|17964.2|17946.2|17940.5|17922.5|17964.2|17946.2|17938.1|17920.1|0
1713201300000|2024-04-15 17:15:00|17939.4|17921.4|17891.4|17873.4|17943.4|17925.4|17890.4|17872.4|0
1713201600000|2024-04-15 17:20:00|17891.1|17873.1|17854.4|17836.4|17893.9|17875.9|17852.4|17834.4|0
1713201900000|2024-04-15 17:25:00|17854.9|17836.9|17790.7|17772.7|17859.4|17841.4|17789.9|17771.9|0
1713202200000|2024-04-15 17:30:00|17790.6|17772.6|17770|17752|17790.6|17772.6|17744.4|17726.4|0
1713202500000|2024-04-15 17:35:00|17772.4|17754.4|17744.9|17726.9|17788.4|17770.4|17743.5|17725.5|0
1713202800000|2024-04-15 17:40:00|17744.4|17726.4|17749.6|17731.6|17771.9|17753.9|17729.5|17711.5|0
1713203100000|2024-04-15 17:45:00|17748.5|17730.5|17738.5|17720.5|17763|17745|17730.6|17712.6|0
1713203400000|2024-04-15 17:50:00|17738|17720|17753.4|17735.4|17761.7|17743.7|17719.2|17701.2|0
1713203700000|2024-04-15 17:55:00|17753.5|17735.5|17763.9|17745.9|17774.1|17756.1|17745.1|17727.1|0
1713204000000|2024-04-15 18:00:00|17763.1|17745.1|17748.2|17730.2|17765.1|17747.1|17732.9|17714.9|0
1713204300000|2024-04-15 18:05:00|17747.6|17729.6|17743.6|17725.6|17759.9|17741.9|17736.6|17718.6|0
1713204600000|2024-04-15 18:10:00|17744.5|17726.5|17729.4|17711.4|17744.6|17726.6|17713.6|17695.6|0
1713204900000|2024-04-15 18:15:00|17729.1|17711.1|17733.7|17715.7|17737.6|17719.6|17718.6|17700.6|0
1713205200000|2024-04-15 18:20:00|17734.6|17716.6|17721.6|17703.6|17744.1|17726.1|17714.1|17696.1|0
1713205500000|2024-04-15 18:25:00|17722.2|17704.2|17734.2|17716.2|17755.3|17737.3|17722.2|17704.2|0
1713205800000|2024-04-15 18:30:00|17733.3|17715.3|17761.6|17743.6|17768.7|17750.7|17727.8|17709.8|0
1713206100000|2024-04-15 18:35:00|17760.6|17742.6|17751.8|17733.8|17777.6|17759.6|17746.6|17728.6|0
1713206400000|2024-04-15 18:40:00|17751.3|17733.3|17742.7|17724.7|17764.6|17746.6|17740.1|17722.1|0
1713206700000|2024-04-15 18:45:00|17743.9|17725.9|17731.3|17713.3|17749.7|17731.7|17729.7|17711.7|0
1713207000000|2024-04-15 18:50:00|17732.7|17714.7|17714.4|17696.4|17736.1|17718.1|17709.8|17691.8|0
1713207300000|2024-04-15 18:55:00|17714.9|17696.9|17728.8|17710.8|17744.8|17726.8|17713.3|17695.3|0
1713207600000|2024-04-15 19:00:00|17728.1|17710.1|17704.6|17686.6|17733.3|17715.3|17704.6|17686.6|0
1713207900000|2024-04-15 19:05:00|17701.2|17683.2|17719.5|17701.5|17720.5|17702.5|17699.6|17681.6|0
1713208200000|2024-04-15 19:10:00|17719.8|17701.8|17709.8|17691.8|17725.5|17707.5|17707.8|17689.8|0
1713208500000|2024-04-15 19:15:00|17711.3|17693.3|17687.4|17669.4|17721.3|17703.3|17685.5|17667.5|0
1713208800000|2024-04-15 19:20:00|17688.8|17670.8|17722.1|17704.1|17731.8|17713.8|17688.8|17670.8|0
1713209100000|2024-04-15 19:25:00|17722.3|17704.3|17702.3|17684.3|17727.8|17709.8|17702.1|17684.1|0
1713209400000|2024-04-15 19:30:00|17705|17687|17723|17705|17734|17716|17699.8|17681.8|0
1713209700000|2024-04-15 19:35:00|17723.5|17705.5|17733.3|17715.3|17736.8|17718.8|17714.5|17696.5|0
1713210000000|2024-04-15 19:40:00|17731.9|17713.9|17713.8|17695.8|17733.8|17715.8|17712.2|17694.2|0
1713210300000|2024-04-15 19:45:00|17713.9|17695.9|17745.9|17727.9|17746.7|17728.7|17709.6|17691.6|0
1713210600000|2024-04-15 19:50:00|17737.7|17719.7|17731.1|17713.1|17743.8|17725.8|17722.8|17704.8|0
1713210900000|2024-04-15 19:55:00|17726.4|17708.4|17718.3|17700.3|17741.2|17723.2|17714.1|17696.1|0
1713211200000|2024-04-15 20:00:00|17720.1|17702.1|17706.1|17688.1|17720.1|17702.1|17700.1|17682.1|0
1713211500000|2024-04-15 20:05:00|17706.6|17688.6|17705.8|17687.8|17709.4|17691.4|17704.2|17686.2|0
1713211800000|2024-04-15 20:10:00|17706.8|17688.8|17705.2|17687.2|17709.1|17691.1|17703.6|17685.6|0
1713212100000|2024-04-15 20:15:00|17705.3|17687.3|17705.3|17687.3|17706.3|17688.3|17703.4|17685.4|0
1713212400000|2024-04-15 20:20:00|17705.2|17687.2|17705.7|17687.7|17706.8|17688.8|17703.4|17685.4|0
1713212700000|2024-04-15 20:25:00|17705.8|17687.8|17704.9|17686.9|17707.1|17689.1|17703.3|17685.3|0
1713213000000|2024-04-15 20:30:00|17705.2|17687.2|17704.6|17686.6|17706.7|17688.7|17704.1|17686.1|0
1713213300000|2024-04-15 20:35:00|17704.7|17686.7|17696.2|17678.2|17704.7|17686.7|17695.1|17677.1|0
1713213600000|2024-04-15 20:40:00|17696.3|17678.3|17692.7|17674.7|17699.3|17681.3|17686.2|17668.2|0
1713213900000|2024-04-15 20:45:00|17693.3|17675.3|17695.9|17677.9|17696.2|17678.2|17690.6|17672.6|0
1713214200000|2024-04-15 20:50:00|17696.4|17678.4|17706.8|17688.8|17706.8|17688.8|17696.4|17678.4|0
1713214500000|2024-04-15 20:55:00|17707.2|17689.2|17717.3|17699.3|17725.1|17707.1|17707.2|17689.2|0
1713214800000|2024-04-15 21:00:00|17718|17700|17717.9|17699.9|17719.1|17701.1|17716.5|17698.5|0
1713215100000|2024-04-15 21:05:00|17718.1|17700.1|17717.7|17699.7|17718.9|17700.9|17716.8|17698.8|0
1713215400000|2024-04-15 21:10:00|17717.6|17699.6|17716.8|17698.8|17718.1|17700.1|17716.2|17698.2|0
1713215700000|2024-04-15 21:15:00|17716.9|17698.9|17715.4|17697.4|17716.9|17698.9|17708.1|17690.1|0
1713216000000|2024-04-15 21:20:00|17715.2|17697.2|17711.9|17693.9|17715.2|17697.2|17711.8|17693.8|0
1713216300000|2024-04-15 21:25:00|17711.7|17693.7|17710.2|17692.2|17711.7|17693.7|17708.6|17690.6|0
1713216600000|2024-04-15 21:30:00|17710|17692|17708.7|17690.7|17711.6|17693.6|17707.4|17689.4|0
1713216900000|2024-04-15 21:35:00|17708.8|17690.8|17708.2|17690.2|17709.7|17691.7|17708.2|17690.2|0
1713217200000|2024-04-15 21:40:00|17707.7|17689.7|17708.9|17690.9|17709|17691|17707.3|17689.3|0
1713217500000|2024-04-15 21:45:00|17709|17691|17709.1|17691.1|17710.5|17692.5|17707.8|17689.8|0
1713217800000|2024-04-15 21:50:00|17709|17691|17709.9|17691.9|17709.9|17691.9|17707.8|17689.8|0
1713218100000|2024-04-15 21:55:00|17709.8|17691.8|17714|17696|17715.4|17697.4|17709.4|17691.4|0
1713218400000|2024-04-15 22:00:00|17722.3|17704.3|17719.9|17701.9|17732.8|17714.8|17719.7|17701.7|0
1713218700000|2024-04-15 22:05:00|17720.1|17702.1|17721.8|17703.8|17725.7|17707.7|17719.7|17701.7|0
1713219000000|2024-04-15 22:10:00|17722.2|17704.2|17730.6|17712.6|17732.4|17714.4|17718.4|17700.4|0
1713219300000|2024-04-15 22:15:00|17730.4|17712.4|17730.1|17712.1|17730.8|17712.8|17721.8|17703.8|0
1713219600000|2024-04-15 22:20:00|17729.8|17711.8|17730.8|17712.8|17731.8|17713.8|17726.8|17708.8|0
1713219900000|2024-04-15 22:25:00|17731|17713|17725.3|17707.3|17733.5|17715.5|17724.2|17706.2|0
1713220200000|2024-04-15 22:30:00|17726.2|17708.2|17729.5|17711.5|17731|17713|17723.7|17705.7|0
1713220500000|2024-04-15 22:35:00|17729.3|17711.3|17726.5|17708.5|17731.7|17713.7|17725.6|17707.6|0
1713220800000|2024-04-15 22:40:00|17726.3|17708.3|17724.2|17706.2|17727.3|17709.3|17721.8|17703.8|0
1713221100000|2024-04-15 22:45:00|17724.5|17706.5|17724|17706|17731.3|17713.3|17722.7|17704.7|0
1713221400000|2024-04-15 22:50:00|17724.1|17706.1|17726.1|17708.1|17727.6|17709.6|17723.5|17705.5|0
1713221700000|2024-04-15 22:55:00|17726.3|17708.3|17726.7|17708.7|17728|17710|17724|17706|0
1713222000000|2024-04-15 23:00:00|17727.2|17709.2|17717.6|17699.6|17727.2|17709.2|17708|17690|0
1713222300000|2024-04-15 23:05:00|17717.5|17699.5|17720.6|17702.6|17720.7|17702.7|17714.8|17696.8|0
1713222600000|2024-04-15 23:10:00|17719.8|17701.8|17716.6|17698.6|17724.3|17706.3|17716.5|17698.5|0
1713222900000|2024-04-15 23:15:00|17716.7|17698.7|17707.7|17689.7|17717.7|17699.7|17692.5|17674.5|0
1713223200000|2024-04-15 23:20:00|17706.8|17688.8|17712.5|17694.5|17715|17697|17706.3|17688.3|0
1713223500000|2024-04-15 23:25:00|17712.6|17694.6|17713.7|17695.7|17715.8|17697.8|17710.7|17692.7|0
1713223800000|2024-04-15 23:30:00|17713.5|17695.5|17713.8|17695.8|17718.3|17700.3|17708.1|17690.1|0
1713224100000|2024-04-15 23:35:00|17713.7|17695.7|17718.6|17700.6|17719.7|17701.7|17712.8|17694.8|0
1713224400000|2024-04-15 23:40:00|17718.8|17700.8|17718.6|17700.6|17722.7|17704.7|17716.6|17698.6|0
1713224700000|2024-04-15 23:45:00|17718.5|17700.5|17723.5|17705.5|17723.6|17705.6|17717.3|17699.3|0
1713225000000|2024-04-15 23:50:00|17723.1|17705.1|17719.6|17701.6|17724|17706|17716.3|17698.3|0
1713225300000|2024-04-15 23:55:00|17719.1|17701.1|17715.6|17697.6|17719.7|17701.7|17713|17695|0
1713225600000|2024-04-16 00:00:00|17716.1|17698.1|17733|17715|17738|17720|17712.1|17694.1|0
1713225900000|2024-04-16 00:05:00|17733.1|17715.1|17728.5|17710.5|17738.2|17720.2|17728.2|17710.2|0
1713226200000|2024-04-16 00:10:00|17728.6|17710.6|17731.6|17713.6|17734|17716|17725.1|17707.1|0
1713226500000|2024-04-16 00:15:00|17731.5|17713.5|17730.1|17712.1|17736.8|17718.8|17729.2|17711.2|0
1713226800000|2024-04-16 00:20:00|17730.6|17712.6|17726.6|17708.6|17733.6|17715.6|17720.7|17702.7|0
1713227100000|2024-04-16 00:25:00|17726.8|17708.8|17732.6|17714.6|17734.6|17716.6|17724.8|17706.8|0
1713227400000|2024-04-16 00:30:00|17732.2|17714.2|17729.2|17711.2|17736.7|17718.7|17726.2|17708.2|0
1713227700000|2024-04-16 00:35:00|17729|17711|17727.3|17709.3|17733.1|17715.1|17725.1|17707.1|0
1713228000000|2024-04-16 00:40:00|17727.5|17709.5|17735.3|17717.3|17736|17718|17727.3|17709.3|0
1713228300000|2024-04-16 00:45:00|17735.5|17717.5|17732.7|17714.7|17737.7|17719.7|17730|17712|0
1713228600000|2024-04-16 00:50:00|17732.6|17714.6|17726.2|17708.2|17733|17715|17724.1|17706.1|0
1713228900000|2024-04-16 00:55:00|17726|17708|17725.6|17707.6|17727|17709|17723.2|17705.2|0
1713229200000|2024-04-16 01:00:00|17726.2|17708.2|17727.3|17709.3|17729|17711|17725.8|17707.8|0
1713229500000|2024-04-16 01:05:00|17727.5|17709.5|17710.8|17692.8|17729|17711|17705.5|17687.5|0
1713229800000|2024-04-16 01:10:00|17711|17693|17707.1|17689.1|17712.8|17694.8|17704|17686|0
1713230100000|2024-04-16 01:15:00|17707.8|17689.8|17709.1|17691.1|17709.1|17691.1|17701.8|17683.8|0
1713230400000|2024-04-16 01:20:00|17709.7|17691.7|17716|17698|17719.5|17701.5|17709.5|17691.5|0
1713230700000|2024-04-16 01:25:00|17715.6|17697.6|17714.8|17696.8|17718.8|17700.8|17713.8|17695.8|0
1713231000000|2024-04-16 01:30:00|17715.1|17697.1|17718.8|17700.8|17720.1|17702.1|17715.1|17697.1|0
1713231300000|2024-04-16 01:35:00|17717.7|17699.7|17719|17701|17719.8|17701.8|17716.1|17698.1|0
1713231600000|2024-04-16 01:40:00|17718.7|17700.7|17717.7|17699.7|17722.2|17704.2|17711.2|17693.2|0
1713231900000|2024-04-16 01:45:00|17718.2|17700.2|17723.6|17705.6|17727.2|17709.2|17718|17700|0
1713232200000|2024-04-16 01:50:00|17723.2|17705.2|17719.7|17701.7|17727.6|17709.6|17718|17700|0
1713232500000|2024-04-16 01:55:00|17721|17703|17716.8|17698.8|17721.1|17703.1|17713.8|17695.8|0
1713232800000|2024-04-16 02:00:00|17717.3|17699.3|17706|17688|17721.2|17703.2|17706|17688|0
1713233100000|2024-04-16 02:05:00|17706.1|17688.1|17712.7|17694.7|17714.7|17696.7|17704.3|17686.3|0
1713233400000|2024-04-16 02:10:00|17712.8|17694.8|17707.8|17689.8|17715.3|17697.3|17707.2|17689.2|0
1713233700000|2024-04-16 02:15:00|17707.7|17689.7|17710.5|17692.5|17713.2|17695.2|17707.2|17689.2|0
1713234000000|2024-04-16 02:20:00|17710.3|17692.3|17712|17694|17713.6|17695.6|17706.8|17688.8|0
1713234300000|2024-04-16 02:25:00|17711.6|17693.6|17667|17649|17712.2|17694.2|17656.5|17638.5|0
1713234600000|2024-04-16 02:30:00|17665.8|17647.8|17685|17667|17686.7|17668.7|17665.8|17647.8|0
1713234900000|2024-04-16 02:35:00|17685.2|17667.2|17651.2|17633.2|17686.2|17668.2|17641.8|17623.8|0
1713235200000|2024-04-16 02:40:00|17650.7|17632.7|17667.6|17649.6|17675.2|17657.2|17650.7|17632.7|0
1713235500000|2024-04-16 02:45:00|17667.5|17649.5|17672.3|17654.3|17675.2|17657.2|17667.1|17649.1|0
1713235800000|2024-04-16 02:50:00|17672.5|17654.5|17679.2|17661.2|17684.7|17666.7|17672.3|17654.3|0
1713236100000|2024-04-16 02:55:00|17679.1|17661.1|17681|17663|17682.9|17664.9|17677.8|17659.8|0
1713236400000|2024-04-16 03:00:00|17680.9|17662.9|17673.9|17655.9|17683.1|17665.1|17673.3|17655.3|0
1713236700000|2024-04-16 03:05:00|17673.8|17655.8|17674|17656|17675.1|17657.1|17666.5|17648.5|0
1713237000000|2024-04-16 03:10:00|17673.9|17655.9|17669.3|17651.3|17675.1|17657.1|17668.5|17650.5|0
1713237300000|2024-04-16 03:15:00|17669.1|17651.1|17673.4|17655.4|17676.8|17658.8|17666.4|17648.4|0
1713237600000|2024-04-16 03:20:00|17674.4|17656.4|17676.4|17658.4|17682.8|17664.8|17670.3|17652.3|0
1713237900000|2024-04-16 03:25:00|17676.6|17658.6|17677.8|17659.8|17677.9|17659.9|17673.4|17655.4|0
1713238200000|2024-04-16 03:30:00|17676.9|17658.9|17670.1|17652.1|17676.9|17658.9|17667.6|17649.6|0
1713238500000|2024-04-16 03:35:00|17670|17652|17673.1|17655.1|17679.4|17661.4|17669.9|17651.9|0
1713238800000|2024-04-16 03:40:00|17673.3|17655.3|17671.8|17653.8|17674.5|17656.5|17664.6|17646.6|0
1713239100000|2024-04-16 03:45:00|17671.9|17653.9|17687.1|17669.1|17687.1|17669.1|17671.5|17653.5|0
1713239400000|2024-04-16 03:50:00|17687.3|17669.3|17683.6|17665.6|17688.1|17670.1|17683.1|17665.1|0
1713239700000|2024-04-16 03:55:00|17683.8|17665.8|17691.9|17673.9|17692.3|17674.3|17681.8|17663.8|0
1713240000000|2024-04-16 04:00:00|17691.5|17673.5|17684.8|17666.8|17692|17674|17684.8|17666.8|0
1713240300000|2024-04-16 04:05:00|17684.9|17666.9|17685.1|17667.1|17686.3|17668.3|17682.9|17664.9|0
1713240600000|2024-04-16 04:10:00|17684.1|17666.1|17685.1|17667.1|17686.5|17668.5|17683|17665|0
1713240900000|2024-04-16 04:15:00|17685|17667|17683|17665|17685.1|17667.1|17679.6|17661.6|0
1713241200000|2024-04-16 04:20:00|17683.1|17665.1|17682.8|17664.8|17685.1|17667.1|17678.6|17660.6|0
1713241500000|2024-04-16 04:25:00|17682.5|17664.5|17681.4|17663.4|17684|17666|17680.4|17662.4|0
1713241800000|2024-04-16 04:30:00|17681.6|17663.6|17673|17655|17682.8|17664.8|17667.6|17649.6|0
1713242100000|2024-04-16 04:35:00|17673.3|17655.3|17689.8|17671.8|17690.8|17672.8|17671.9|17653.9|0
1713242400000|2024-04-16 04:40:00|17689.6|17671.6|17680.5|17662.5|17691.3|17673.3|17678.1|17660.1|0
1713242700000|2024-04-16 04:45:00|17680.8|17662.8|17686.3|17668.3|17687|17669|17677.5|17659.5|0
1713243000000|2024-04-16 04:50:00|17686.6|17668.6|17688|17670|17688.8|17670.8|17685.6|17667.6|0
1713243300000|2024-04-16 04:55:00|17687.9|17669.9|17688.6|17670.6|17690.5|17672.5|17685.9|17667.9|0
1713243600000|2024-04-16 05:00:00|17688.9|17670.9|17695.5|17677.5|17699|17681|17686.6|17668.6|0
1713243900000|2024-04-16 05:05:00|17695.6|17677.6|17709|17691|17709|17691|17695.5|17677.5|0
1713244200000|2024-04-16 05:10:00|17708.5|17690.5|17709.5|17691.5|17711.4|17693.4|17704.6|17686.6|0
1713244500000|2024-04-16 05:15:00|17709.4|17691.4|17713.8|17695.8|17716.6|17698.6|17706|17688|0
1713244800000|2024-04-16 05:20:00|17714.6|17696.6|17713.8|17695.8|17716|17698|17708.9|17690.9|0
1713245100000|2024-04-16 05:25:00|17713.9|17695.9|17715.5|17697.5|17718|17700|17713.1|17695.1|0
1713245400000|2024-04-16 05:30:00|17715.6|17697.6|17711.5|17693.5|17718.9|17700.9|17710.3|17692.3|0
1713245700000|2024-04-16 05:35:00|17711.6|17693.6|17714.3|17696.3|17714.3|17696.3|17707.6|17689.6|0
1713246000000|2024-04-16 05:40:00|17714.1|17696.1|17709.9|17691.9|17717.8|17699.8|17709.6|17691.6|0
1713246300000|2024-04-16 05:45:00|17710|17692|17710.8|17692.8|17715.3|17697.3|17709.1|17691.1|0
1713246600000|2024-04-16 05:50:00|17710.6|17692.6|17711.3|17693.3|17715.3|17697.3|17710.6|17692.6|0
1713246900000|2024-04-16 05:55:00|17711.5|17693.5|17708.6|17690.6|17716|17698|17708.6|17690.6|0
1713247200000|2024-04-16 06:00:00|17708.5|17690.5|17702.9|17684.9|17711.9|17693.9|17700.5|17682.5|0
1713247500000|2024-04-16 06:05:00|17703|17685|17705.4|17687.4|17709|17691|17700.6|17682.6|0
1713247800000|2024-04-16 06:10:00|17705.8|17687.8|17701.5|17683.5|17705.8|17687.8|17697.6|17679.6|0
1713248100000|2024-04-16 06:15:00|17701.9|17683.9|17698.1|17680.1|17705.3|17687.3|17696|17678|0
1713248400000|2024-04-16 06:20:00|17698.3|17680.3|17700.9|17682.9|17704.8|17686.8|17684.1|17666.1|0
1713248700000|2024-04-16 06:25:00|17700.5|17682.5|17695.3|17677.3|17702.4|17684.4|17690.8|17672.8|0
1713249000000|2024-04-16 06:30:00|17695.1|17677.1|17688.4|17670.4|17695.3|17677.3|17674.6|17656.6|0
1713249300000|2024-04-16 06:35:00|17688.9|17670.9|17691.9|17673.9|17691.9|17673.9|17679.6|17661.6|0
1713249600000|2024-04-16 06:40:00|17692.9|17674.9|17693.1|17675.1|17699.3|17681.3|17690.3|17672.3|0
1713249900000|2024-04-16 06:45:00|17693.9|17675.9|17691.6|17673.6|17700.6|17682.6|17690.4|17672.4|0
1713250200000|2024-04-16 06:50:00|17692|17674|17689.4|17671.4|17699.6|17681.6|17688.4|17670.4|0
1713250500000|2024-04-16 06:55:00|17689.1|17671.1|17690.8|17672.8|17694|17676|17686.4|17668.4|0
1713250800000|2024-04-16 07:00:00|17693.1|17675.1|17698.8|17680.8|17703.6|17685.6|17685.9|17667.9|0
1713251100000|2024-04-16 07:05:00|17697.9|17679.9|17700|17682|17710.9|17692.9|17690.4|17672.4|0
1713251400000|2024-04-16 07:10:00|17698.5|17680.5|17703.9|17685.9|17708.5|17690.5|17687.9|17669.9|0
1713251700000|2024-04-16 07:15:00|17704.8|17686.8|17707.9|17689.9|17712.9|17694.9|17691.9|17673.9|0
1713252000000|2024-04-16 07:20:00|17707|17689|17708.6|17690.6|17719|17701|17701.6|17683.6|0
1713252300000|2024-04-16 07:25:00|17711|17693|17712.1|17694.1|17716.6|17698.6|17698.5|17680.5|0
1713252600000|2024-04-16 07:30:00|17711.3|17693.3|17704.6|17686.6|17713|17695|17701.6|17683.6|0
1713252900000|2024-04-16 07:35:00|17703.6|17685.6|17715|17697|17718|17700|17697.4|17679.4|0
1713253200000|2024-04-16 07:40:00|17715.5|17697.5|17708.8|17690.8|17719.3|17701.3|17708.8|17690.8|0
1713253500000|2024-04-16 07:45:00|17708.9|17690.9|17690.3|17672.3|17710.1|17692.1|17688.5|17670.5|0
1713253800000|2024-04-16 07:50:00|17690.8|17672.8|17702.6|17684.6|17703|17685|17688.4|17670.4|0
1713254100000|2024-04-16 07:55:00|17703.1|17685.1|17718.9|17700.9|17719.4|17701.4|17703.1|17685.1|0
1713254400000|2024-04-16 08:00:00|17719.1|17701.1|17722.9|17704.9|17725.4|17707.4|17710.9|17692.9|0
1713254700000|2024-04-16 08:05:00|17722.1|17704.1|17717.8|17699.8|17722.1|17704.1|17707|17689|0
1713255000000|2024-04-16 08:10:00|17718.1|17700.1|17725.1|17707.1|17727.8|17709.8|17715.5|17697.5|0
1713255300000|2024-04-16 08:15:00|17725.5|17707.5|17707.1|17689.1|17725.5|17707.5|17707|17689|0
1713255600000|2024-04-16 08:20:00|17705.9|17687.9|17704.3|17686.3|17713.5|17695.5|17700.4|17682.4|0
1713255900000|2024-04-16 08:25:00|17703.9|17685.9|17709.6|17691.6|17717.3|17699.3|17702.5|17684.5|0
1713256200000|2024-04-16 08:30:00|17710.1|17692.1|17713.5|17695.5|17716.5|17698.5|17705.9|17687.9|0
1713256500000|2024-04-16 08:35:00|17714.6|17696.6|17719.9|17701.9|17722.3|17704.3|17712.9|17694.9|0
1713256800000|2024-04-16 08:40:00|17720|17702|17705.3|17687.3|17721.4|17703.4|17705.3|17687.3|0
1713257100000|2024-04-16 08:45:00|17704.6|17686.6|17711.9|17693.9|17715.4|17697.4|17703.6|17685.6|0
1713257400000|2024-04-16 08:50:00|17712.5|17694.5|17708.6|17690.6|17713.6|17695.6|17704.5|17686.5|0
1713257700000|2024-04-16 08:55:00|17709|17691|17712.5|17694.5|17721.4|17703.4|17705.1|17687.1|0
1713258000000|2024-04-16 09:00:00|17710.6|17692.6|17715.1|17697.1|17715.1|17697.1|17704.1|17686.1|0
1713258300000|2024-04-16 09:05:00|17713.6|17695.6|17715.4|17697.4|17721.3|17703.3|17712.6|17694.6|0
1713258600000|2024-04-16 09:10:00|17714.6|17696.6|17710.5|17692.5|17716.4|17698.4|17706.3|17688.3|0
1713258900000|2024-04-16 09:15:00|17710.6|17692.6|17707.5|17689.5|17713.1|17695.1|17705.5|17687.5|0
1713259200000|2024-04-16 09:20:00|17707.4|17689.4|17689.5|17671.5|17711.9|17693.9|17688.9|17670.9|0
1713259500000|2024-04-16 09:25:00|17690.9|17672.9|17708.3|17690.3|17714.3|17696.3|17690.9|17672.9|0
1713259800000|2024-04-16 09:30:00|17708.1|17690.1|17692.8|17674.8|17712.9|17694.9|17692.3|17674.3|0
1713260100000|2024-04-16 09:35:00|17692.9|17674.9|17700.3|17682.3|17701.6|17683.6|17692.9|17674.9|0
1713260400000|2024-04-16 09:40:00|17701.4|17683.4|17700.5|17682.5|17703.5|17685.5|17696.5|17678.5|0
1713260700000|2024-04-16 09:45:00|17699.6|17681.6|17691.4|17673.4|17702.4|17684.4|17691.4|17673.4|0
1713261000000|2024-04-16 09:50:00|17691.8|17673.8|17680|17662|17692.3|17674.3|17668.9|17650.9|0
1713261300000|2024-04-16 09:55:00|17679|17661|17689.6|17671.6|17695.5|17677.5|17679|17661|0
1713261600000|2024-04-16 10:00:00|17691|17673|17683.4|17665.4|17691.9|17673.9|17677.9|17659.9|0
1713261900000|2024-04-16 10:05:00|17681.9|17663.9|17661.4|17643.4|17683.1|17665.1|17660.9|17642.9|0
1713262200000|2024-04-16 10:10:00|17662|17644|17666.6|17648.6|17667.9|17649.9|17657.4|17639.4|0
1713262500000|2024-04-16 10:15:00|17665.5|17647.5|17661.9|17643.9|17671.3|17653.3|17661.3|17643.3|0
1713262800000|2024-04-16 10:20:00|17661.3|17643.3|17655|17637|17664|17646|17646.9|17628.9|0
1713263100000|2024-04-16 10:25:00|17653.4|17635.4|17656|17638|17659|17641|17639.4|17621.4|0
1713263400000|2024-04-16 10:30:00|17654.8|17636.8|17684.9|17666.9|17688.6|17670.6|17650|17632|0
1713263700000|2024-04-16 10:35:00|17684.8|17666.8|17691.9|17673.9|17696.9|17678.9|17684.1|17666.1|0
1713264000000|2024-04-16 10:40:00|17691.6|17673.6|17697.6|17679.6|17700.6|17682.6|17685.9|17667.9|0
1713264300000|2024-04-16 10:45:00|17697.8|17679.8|17702.4|17684.4|17705.3|17687.3|17695.9|17677.9|0
1713264600000|2024-04-16 10:50:00|17703|17685|17700.6|17682.6|17704.6|17686.6|17694|17676|0
1713264900000|2024-04-16 10:55:00|17700.3|17682.3|17702.9|17684.9|17703.9|17685.9|17695.6|17677.6|0
1713265200000|2024-04-16 11:00:00|17702.3|17684.3|17716.9|17698.9|17716.9|17698.9|17696.9|17678.9|0
1713265500000|2024-04-16 11:05:00|17715.9|17697.9|17713.9|17695.9|17722.5|17704.5|17713.4|17695.4|0
1713265800000|2024-04-16 11:10:00|17714.1|17696.1|17733.9|17715.9|17734.6|17716.6|17714.1|17696.1|0
1713266100000|2024-04-16 11:15:00|17733.8|17715.8|17719|17701|17734.4|17716.4|17718.5|17700.5|0
1713266400000|2024-04-16 11:20:00|17719.1|17701.1|17721.6|17703.6|17722.8|17704.8|17707.8|17689.8|0
1713266700000|2024-04-16 11:25:00|17722.1|17704.1|17720.5|17702.5|17730.6|17712.6|17720.4|17702.4|0
1713267000000|2024-04-16 11:30:00|17720.8|17702.8|17736.5|17718.5|17742.6|17724.6|17718.9|17700.9|0
1713267300000|2024-04-16 11:35:00|17736.4|17718.4|17744.8|17726.8|17754.1|17736.1|17733.1|17715.1|0
1713267600000|2024-04-16 11:40:00|17745.5|17727.5|17737.8|17719.8|17745.5|17727.5|17733.8|17715.8|0
1713267900000|2024-04-16 11:45:00|17736.1|17718.1|17755.8|17737.8|17756.5|17738.5|17734.9|17716.9|0
1713268200000|2024-04-16 11:50:00|17754.1|17736.1|17759.8|17741.8|17761.8|17743.8|17751|17733|0
1713268500000|2024-04-16 11:55:00|17760.4|17742.4|17753|17735|17761.4|17743.4|17752.6|17734.6|0
1713268800000|2024-04-16 12:00:00|17751.5|17733.5|17741.1|17723.1|17752.4|17734.4|17738.6|17720.6|0
1713269100000|2024-04-16 12:05:00|17740.9|17722.9|17730.5|17712.5|17741|17723|17720.4|17702.4|0
1713269400000|2024-04-16 12:10:00|17730.6|17712.6|17734.3|17716.3|17747.6|17729.6|17730.6|17712.6|0
1713269700000|2024-04-16 12:15:00|17733.6|17715.6|17730.6|17712.6|17740.5|17722.5|17726.3|17708.3|0
1713270000000|2024-04-16 12:20:00|17730.5|17712.5|17717.1|17699.1|17731.9|17713.9|17714.1|17696.1|0
1713270300000|2024-04-16 12:25:00|17716.5|17698.5|17720.4|17702.4|17720.9|17702.9|17710.8|17692.8|0
1713270600000|2024-04-16 12:30:00|17736|17718|17738.9|17720.9|17748.9|17730.9|17713.6|17695.6|0
1713270900000|2024-04-16 12:35:00|17740.5|17722.5|17753.5|17735.5|17756.5|17738.5|17738.3|17720.3|0
1713271200000|2024-04-16 12:40:00|17753.4|17735.4|17758.9|17740.9|17761.1|17743.1|17747.3|17729.3|0
1713271500000|2024-04-16 12:45:00|17758.1|17740.1|17753|17735|17762.6|17744.6|17747.5|17729.5|0
1713271800000|2024-04-16 12:50:00|17753.9|17735.9|17749.3|17731.3|17756.6|17738.6|17740.3|17722.3|0
1713272100000|2024-04-16 12:55:00|17749.5|17731.5|17738.4|17720.4|17756.4|17738.4|17737|17719|0
1713272400000|2024-04-16 13:00:00|17738|17720|17730.8|17712.8|17750.1|17732.1|17725.3|17707.3|0
1713272700000|2024-04-16 13:05:00|17731.3|17713.3|17740.3|17722.3|17741.6|17723.6|17725.8|17707.8|0
1713273000000|2024-04-16 13:10:00|17739.5|17721.5|17733.6|17715.6|17745.1|17727.1|17726.9|17708.9|0
1713273300000|2024-04-16 13:15:00|17732.9|17714.9|17721.1|17703.1|17740.4|17722.4|17718.3|17700.3|0
1713273600000|2024-04-16 13:20:00|17721|17703|17722.3|17704.3|17731.8|17713.8|17718|17700|0
1713273900000|2024-04-16 13:25:00|17716.3|17698.3|17714|17696|17724.1|17706.1|17711.3|17693.3|0
1713274200000|2024-04-16 13:30:00|17712.6|17694.6|17726|17708|17727.5|17709.5|17693.4|17675.4|0
1713274500000|2024-04-16 13:35:00|17724.3|17706.3|17706.5|17688.5|17731.8|17713.8|17680|17662|0
1713274800000|2024-04-16 13:40:00|17706|17688|17698.6|17680.6|17719|17701|17684.8|17666.8|0
1713275100000|2024-04-16 13:45:00|17696.8|17678.8|17699.5|17681.5|17707.3|17689.3|17667.5|17649.5|0
1713275400000|2024-04-16 13:50:00|17698.3|17680.3|17711.8|17693.8|17718.3|17700.3|17697.3|17679.3|0
1713275700000|2024-04-16 13:55:00|17712.1|17694.1|17740.7|17722.7|17754.8|17736.8|17707.8|17689.8|0
1713276000000|2024-04-16 14:00:00|17742|17724|17739.3|17721.3|17748.6|17730.6|17724.1|17706.1|0
1713276300000|2024-04-16 14:05:00|17739|17721|17746|17728|17748.8|17730.8|17710.8|17692.8|0
1713276600000|2024-04-16 14:10:00|17745.7|17727.7|17757.7|17739.7|17758.8|17740.8|17730.8|17712.8|0
1713276900000|2024-04-16 14:15:00|17758|17740|17756.2|17738.2|17774.8|17756.8|17740.1|17722.1|0
1713277200000|2024-04-16 14:20:00|17757.8|17739.8|17732.1|17714.1|17768.7|17750.7|17724.6|17706.6|0
1713277500000|2024-04-16 14:25:00|17732.6|17714.6|17705.8|17687.8|17740.7|17722.7|17705.8|17687.8|0
1713277800000|2024-04-16 14:30:00|17704.8|17686.8|17708.1|17690.1|17723.7|17705.7|17700.8|17682.8|0
1713278100000|2024-04-16 14:35:00|17710.1|17692.1|17698.6|17680.6|17717.3|17699.3|17681.1|17663.1|0
1713278400000|2024-04-16 14:40:00|17698.8|17680.8|17709.3|17691.3|17711.5|17693.5|17689.6|17671.6|0
1713278700000|2024-04-16 14:45:00|17708.1|17690.1|17716.8|17698.8|17728.3|17710.3|17708.1|17690.1|0
1713279000000|2024-04-16 14:50:00|17718.3|17700.3|17719.3|17701.3|17726.7|17708.7|17703.1|17685.1|0
1713279300000|2024-04-16 14:55:00|17720|17702|17708.1|17690.1|17726.7|17708.7|17705.1|17687.1|0
1713279600000|2024-04-16 15:00:00|17707.8|17689.8|17722.6|17704.6|17727.3|17709.3|17698.6|17680.6|0
1713279900000|2024-04-16 15:05:00|17722.1|17704.1|17737.3|17719.3|17745|17727|17717.5|17699.5|0
1713280200000|2024-04-16 15:10:00|17737.8|17719.8|17727.1|17709.1|17742.6|17724.6|17722.5|17704.5|0
1713280500000|2024-04-16 15:15:00|17727.2|17709.2|17727.3|17709.3|17744.6|17726.6|17721.8|17703.8|0
1713280800000|2024-04-16 15:20:00|17726.3|17708.3|17754.8|17736.8|17757.5|17739.5|17723.3|17705.3|0
1713281100000|2024-04-16 15:25:00|17754.6|17736.6|17756.8|17738.8|17763.8|17745.8|17750.7|17732.7|0
1713281400000|2024-04-16 15:30:00|17757|17739|17746.3|17728.3|17758.1|17740.1|17732.6|17714.6|0
1713281700000|2024-04-16 15:35:00|17747.7|17729.7|17730.6|17712.6|17748.6|17730.6|17729.3|17711.3|0
1713282000000|2024-04-16 15:40:00|17729.3|17711.3|17748.7|17730.7|17750.7|17732.7|17729.3|17711.3|0
1713282300000|2024-04-16 15:45:00|17748.9|17730.9|17746.8|17728.8|17756.2|17738.2|17734.2|17716.2|0
1713282600000|2024-04-16 15:50:00|17746.2|17728.2|17777.2|17759.2|17779.6|17761.6|17745.9|17727.9|0
1713282900000|2024-04-16 15:55:00|17778.4|17760.4|17735.7|17717.7|17780.7|17762.7|17733.6|17715.6|0
1713283200000|2024-04-16 16:00:00|17734.2|17716.2|17719.7|17701.7|17734.9|17716.9|17707.3|17689.3|0
1713283500000|2024-04-16 16:05:00|17716.4|17698.4|17747.9|17729.9|17750.9|17732.9|17714.8|17696.8|0
1713283800000|2024-04-16 16:10:00|17749.7|17731.7|17753.4|17735.4|17754.4|17736.4|17738.9|17720.9|0
1713284100000|2024-04-16 16:15:00|17752.7|17734.7|17755.3|17737.3|17761.4|17743.4|17749.3|17731.3|0
1713284400000|2024-04-16 16:20:00|17755.4|17737.4|17752.4|17734.4|17759.1|17741.1|17745.2|17727.2|0
1713284700000|2024-04-16 16:25:00|17751.7|17733.7|17745.1|17727.1|17767.9|17749.9|17741.9|17723.9|0
1713285000000|2024-04-16 16:30:00|17742.4|17724.4|17743.2|17725.2|17759.7|17741.7|17742.4|17724.4|0
1713285300000|2024-04-16 16:35:00|17742.7|17724.7|17747.9|17729.9|17752.2|17734.2|17736.8|17718.8|0
1713285600000|2024-04-16 16:40:00|17747.7|17729.7|17742.2|17724.2|17763.4|17745.4|17737.6|17719.6|0
1713285900000|2024-04-16 16:45:00|17743.4|17725.4|17764.8|17746.8|17766.9|17748.9|17741.8|17723.8|0
1713286200000|2024-04-16 16:50:00|17763.2|17745.2|17756.7|17738.7|17774.7|17756.7|17755.9|17737.9|0
1713286500000|2024-04-16 16:55:00|17757.6|17739.6|17757.7|17739.7|17765.4|17747.4|17744.7|17726.7|0
1713286800000|2024-04-16 17:00:00|17757.9|17739.9|17735.9|17717.9|17761.9|17743.9|17732.4|17714.4|0
1713287100000|2024-04-16 17:05:00|17734.9|17716.9|17760.5|17742.5|17766.4|17748.4|17730.9|17712.9|0
1713287400000|2024-04-16 17:10:00|17759.7|17741.7|17757.4|17739.4|17765.6|17747.6|17737.4|17719.4|0
1713287700000|2024-04-16 17:15:00|17758|17740|17757.4|17739.4|17764.9|17746.9|17746.9|17728.9|0
1713288000000|2024-04-16 17:20:00|17756.9|17738.9|17767.6|17749.6|17768.7|17750.7|17752.5|17734.5|0
1713288300000|2024-04-16 17:25:00|17768.1|17750.1|17740.7|17722.7|17772.4|17754.4|17739.1|17721.1|0
1713288600000|2024-04-16 17:30:00|17744.1|17726.1|17704.5|17686.5|17749.1|17731.1|17666.4|17648.4|0
1713288900000|2024-04-16 17:35:00|17708.5|17690.5|17728|17710|17756.1|17738.1|17708.5|17690.5|0
1713289200000|2024-04-16 17:40:00|17729.2|17711.2|17734.5|17716.5|17759.2|17741.2|17729.2|17711.2|0
1713289500000|2024-04-16 17:45:00|17735.4|17717.4|17709|17691|17751.6|17733.6|17709|17691|0
1713289800000|2024-04-16 17:50:00|17707.6|17689.6|17724.1|17706.1|17736.7|17718.7|17683.5|17665.5|0
1713290100000|2024-04-16 17:55:00|17724.4|17706.4|17733.6|17715.6|17737.5|17719.5|17712|17694|0
1713290400000|2024-04-16 18:00:00|17733|17715|17748.6|17730.6|17750|17732|17715.1|17697.1|0
1713290700000|2024-04-16 18:05:00|17747.6|17729.6|17821.1|17803.1|17823.7|17805.7|17741.2|17723.2|0
1713291000000|2024-04-16 18:10:00|17819.1|17801.1|17763|17745|17829.1|17811.1|17762.4|17744.4|0
1713291300000|2024-04-16 18:15:00|17764.6|17746.6|17728|17710|17768.5|17750.5|17725.2|17707.2|0
1713291600000|2024-04-16 18:20:00|17729.4|17711.4|17708.9|17690.9|17737.2|17719.2|17690.2|17672.2|0
1713291900000|2024-04-16 18:25:00|17707|17689|17700.9|17682.9|17737.1|17719.1|17689.9|17671.9|0
1713292200000|2024-04-16 18:30:00|17699.9|17681.9|17740.2|17722.2|17743.5|17725.5|17698.4|17680.4|0
1713292500000|2024-04-16 18:35:00|17740.5|17722.5|17739.9|17721.9|17750|17732|17720.4|17702.4|0
1713292800000|2024-04-16 18:40:00|17739.6|17721.6|17744.7|17726.7|17753.5|17735.5|17728.9|17710.9|0
1713293100000|2024-04-16 18:45:00|17746.1|17728.1|17740.5|17722.5|17757.9|17739.9|17729.9|17711.9|0
1713293400000|2024-04-16 18:50:00|17742.7|17724.7|17778.1|17760.1|17785.9|17767.9|17741.4|17723.4|0
1713293700000|2024-04-16 18:55:00|17778.6|17760.6|17791.6|17773.6|17792.9|17774.9|17767.6|17749.6|0
1713294000000|2024-04-16 19:00:00|17792.6|17774.6|17769.9|17751.9|17797.4|17779.4|17767.1|17749.1|0
1713294300000|2024-04-16 19:05:00|17771.9|17753.9|17775.4|17757.4|17783.4|17765.4|17760.6|17742.6|0
1713294600000|2024-04-16 19:10:00|17775.1|17757.1|17771.1|17753.1|17783.9|17765.9|17769.1|17751.1|0
1713294900000|2024-04-16 19:15:00|17771.4|17753.4|17778.1|17760.1|17778.4|17760.4|17755.2|17737.2|0
1713295200000|2024-04-16 19:20:00|17779.2|17761.2|17780.4|17762.4|17785.1|17767.1|17767.1|17749.1|0
1713295500000|2024-04-16 19:25:00|17779.6|17761.6|17788|17770|17795|17777|17775.4|17757.4|0
1713295800000|2024-04-16 19:30:00|17786.4|17768.4|17735.6|17717.6|17786.4|17768.4|17733.9|17715.9|0
1713296100000|2024-04-16 19:35:00|17734.9|17716.9|17756.6|17738.6|17763.1|17745.1|17726.7|17708.7|0
1713296400000|2024-04-16 19:40:00|17758|17740|17753.5|17735.5|17760.2|17742.2|17740.7|17722.7|0
1713296700000|2024-04-16 19:45:00|17754|17736|17760|17742|17769.6|17751.6|17741.5|17723.5|0
1713297000000|2024-04-16 19:50:00|17757.4|17739.4|17760.7|17742.7|17769|17751|17754.2|17736.2|0
1713297300000|2024-04-16 19:55:00|17762|17744|17721.6|17703.6|17765.7|17747.7|17719|17701|0
1713297600000|2024-04-16 20:00:00|17721.2|17703.2|17726.2|17708.2|17726.7|17708.7|17717.5|17699.5|0
1713297900000|2024-04-16 20:05:00|17724.5|17706.5|17720.1|17702.1|17725.9|17707.9|17718.4|17700.4|0
1713298200000|2024-04-16 20:10:00|17719.9|17701.9|17724.6|17706.6|17727|17709|17719.6|17701.6|0
1713298500000|2024-04-16 20:15:00|17724.9|17706.9|17723.1|17705.1|17729.6|17711.6|17723|17705|0
1713298800000|2024-04-16 20:20:00|17722|17704|17726.7|17708.7|17728.9|17710.9|17721.6|17703.6|0
1713299100000|2024-04-16 20:25:00|17726.6|17708.6|17725.2|17707.2|17726.6|17708.6|17721|17703|0
1713299400000|2024-04-16 20:30:00|17725.1|17707.1|17729.9|17711.9|17732.4|17714.4|17724.9|17706.9|0
1713299700000|2024-04-16 20:35:00|17729.4|17711.4|17732.5|17714.5|17732.7|17714.7|17729.2|17711.2|0
1713300000000|2024-04-16 20:40:00|17732.2|17714.2|17731.5|17713.5|17733.5|17715.5|17730|17712|0
1713300300000|2024-04-16 20:45:00|17732.5|17714.5|17734.6|17716.6|17735.5|17717.5|17731.6|17713.6|0
1713300600000|2024-04-16 20:50:00|17734.7|17716.7|17731.2|17713.2|17734.7|17716.7|17730.6|17712.6|0
1713300900000|2024-04-16 20:55:00|17731.5|17713.5|17738.8|17720.8|17740.4|17722.4|17730.9|17712.9|0
1713301200000|2024-04-16 21:00:00|17738.7|17720.7|17742.6|17724.6|17743.7|17725.7|17738.7|17720.7|0
1713301500000|2024-04-16 21:05:00|17742.2|17724.2|17742.7|17724.7|17743.2|17725.2|17741.1|17723.1|0
1713301800000|2024-04-16 21:10:00|17743|17725|17743.4|17725.4|17744.4|17726.4|17742.9|17724.9|0
1713302100000|2024-04-16 21:15:00|17743.6|17725.6|17743.5|17725.5|17744|17726|17743.5|17725.5|0
1713302400000|2024-04-16 21:20:00|17743.6|17725.6|17743.8|17725.8|17743.9|17725.9|17743.2|17725.2|0
1713302700000|2024-04-16 21:25:00|17743.7|17725.7|17743.9|17725.9|17744|17726|17743.7|17725.7|0
1713303000000|2024-04-16 21:30:00|17743.8|17725.8|17743.7|17725.7|17743.8|17725.8|17743|17725|0
1713303300000|2024-04-16 21:35:00|17743.4|17725.4|17742.9|17724.9|17743.4|17725.4|17741.5|17723.5|0
1713303600000|2024-04-16 21:40:00|17743|17725|17743.8|17725.8|17744|17726|17743|17725|0
1713303900000|2024-04-16 21:45:00|17743.7|17725.7|17743.4|17725.4|17743.7|17725.7|17743.1|17725.1|0
1713304200000|2024-04-16 21:50:00|17743.5|17725.5|17743.9|17725.9|17744|17726|17743.4|17725.4|0
1713304500000|2024-04-16 21:55:00|17744|17726|17744.8|17726.8|17744.9|17726.9|17743.6|17725.6|0
1713304800000|2024-04-16 22:00:00|17743.5|17725.5|17760.3|17742.3|17761.1|17743.1|17743.5|17725.5|0
1713305100000|2024-04-16 22:05:00|17759.3|17741.3|17754.3|17736.3|17760.4|17742.4|17753.6|17735.6|0
1713305400000|2024-04-16 22:10:00|17754.6|17736.6|17751.1|17733.1|17755.4|17737.4|17749.1|17731.1|0
1713305700000|2024-04-16 22:15:00|17751.6|17733.6|17746.9|17728.9|17752.1|17734.1|17745.8|17727.8|0
1713306000000|2024-04-16 22:20:00|17746.8|17728.8|17748.3|17730.3|17749.3|17731.3|17745.5|17727.5|0
1713306300000|2024-04-16 22:25:00|17748.1|17730.1|17750.4|17732.4|17750.6|17732.6|17744.3|17726.3|0
1713306600000|2024-04-16 22:30:00|17750.3|17732.3|17755.5|17737.5|17756|17738|17749.6|17731.6|0
1713306900000|2024-04-16 22:35:00|17753.8|17735.8|17756.8|17738.8|17758.3|17740.3|17753.1|17735.1|0
1713307200000|2024-04-16 22:40:00|17756.6|17738.6|17756|17738|17758.3|17740.3|17754.6|17736.6|0
1713307500000|2024-04-16 22:45:00|17755.9|17737.9|17756.4|17738.4|17758.5|17740.5|17753.5|17735.5|0
1713307800000|2024-04-16 22:50:00|17757|17739|17758.9|17740.9|17759.8|17741.8|17756.1|17738.1|0
1713308100000|2024-04-16 22:55:00|17759|17741|17755.1|17737.1|17761.3|17743.3|17755.1|17737.1|0
1713308400000|2024-04-16 23:00:00|17755.4|17737.4|17748.5|17730.5|17756.6|17738.6|17747.4|17729.4|0
1713308700000|2024-04-16 23:05:00|17748.1|17730.1|17750.9|17732.9|17753.5|17735.5|17746.6|17728.6|0
1713309000000|2024-04-16 23:10:00|17751.9|17733.9|17749.4|17731.4|17752.5|17734.5|17748.4|17730.4|0
1713309300000|2024-04-16 23:15:00|17750.4|17732.4|17754.5|17736.5|17756.3|17738.3|17750.4|17732.4|0
1713309600000|2024-04-16 23:20:00|17754.4|17736.4|17758|17740|17758.6|17740.6|17754.4|17736.4|0
1713309900000|2024-04-16 23:25:00|17757.6|17739.6|17767.1|17749.1|17768.8|17750.8|17757.4|17739.4|0
1713310200000|2024-04-16 23:30:00|17767.3|17749.3|17771.1|17753.1|17772.1|17754.1|17766|17748|0
1713310500000|2024-04-16 23:35:00|17771.3|17753.3|17774.5|17756.5|17776.6|17758.6|17768.8|17750.8|0
1713310800000|2024-04-16 23:40:00|17775.1|17757.1|17779.9|17761.9|17783.3|17765.3|17774.9|17756.9|0
1713311100000|2024-04-16 23:45:00|17779.8|17761.8|17779|17761|17780.6|17762.6|17775.8|17757.8|0
1713311400000|2024-04-16 23:50:00|17778.8|17760.8|17782.4|17764.4|17784.3|17766.3|17778.4|17760.4|0
1713311700000|2024-04-16 23:55:00|17782.3|17764.3|17783.4|17765.4|17787.4|17769.4|17781.5|17763.5|0
1713312000000|2024-04-17 00:00:00|17783|17765|17772.4|17754.4|17783|17765|17771.8|17753.8|0
1713312300000|2024-04-17 00:05:00|17772.9|17754.9|17769.6|17751.6|17775.8|17757.8|17769.6|17751.6|0
1713312600000|2024-04-17 00:10:00|17770.4|17752.4|17756.9|17738.9|17771.4|17753.4|17751.4|17733.4|0
1713312900000|2024-04-17 00:15:00|17756|17738|17762.4|17744.4|17768.6|17750.6|17755.3|17737.3|0
1713313200000|2024-04-17 00:20:00|17762.3|17744.3|17765|17747|17766.3|17748.3|17756.6|17738.6|0
1713313500000|2024-04-17 00:25:00|17763.5|17745.5|17757.3|17739.3|17765.3|17747.3|17756.8|17738.8|0
1713313800000|2024-04-17 00:30:00|17758|17740|17745|17727|17760.1|17742.1|17741.1|17723.1|0
1713314100000|2024-04-17 00:35:00|17745.3|17727.3|17743.8|17725.8|17748.8|17730.8|17739.3|17721.3|0
1713314400000|2024-04-17 00:40:00|17743.4|17725.4|17743.9|17725.9|17749.9|17731.9|17739.6|17721.6|0
1713314700000|2024-04-17 00:45:00|17744.3|17726.3|17755.8|17737.8|17758|17740|17741.5|17723.5|0
1713315000000|2024-04-17 00:50:00|17755.6|17737.6|17764.9|17746.9|17765.1|17747.1|17755.4|17737.4|0
1713315300000|2024-04-17 00:55:00|17764.8|17746.8|17759.1|17741.1|17764.8|17746.8|17756.6|17738.6|0
1713315600000|2024-04-17 01:00:00|17758.9|17740.9|17757.1|17739.1|17758.9|17740.9|17752.6|17734.6|0
1713315900000|2024-04-17 01:05:00|17756.9|17738.9|17760.1|17742.1|17762.4|17744.4|17756.9|17738.9|0
1713316200000|2024-04-17 01:10:00|17759.1|17741.1|17762.1|17744.1|17762.8|17744.8|17757.4|17739.4|0
1713316500000|2024-04-17 01:15:00|17762.3|17744.3|17762.3|17744.3|17769.6|17751.6|17756.6|17738.6|0
1713316800000|2024-04-17 01:20:00|17762.4|17744.4|17770.3|17752.3|17774.6|17756.6|17761.9|17743.9|0
1713317100000|2024-04-17 01:25:00|17769.8|17751.8|17763.9|17745.9|17772.6|17754.6|17761.1|17743.1|0
1713317400000|2024-04-17 01:30:00|17764.3|17746.3|17763.5|17745.5|17768.1|17750.1|17759.9|17741.9|0
1713317700000|2024-04-17 01:35:00|17763.4|17745.4|17760.4|17742.4|17764|17746|17758.5|17740.5|0
1713318000000|2024-04-17 01:40:00|17759.6|17741.6|17759.8|17741.8|17764.5|17746.5|17757.9|17739.9|0
1713318300000|2024-04-17 01:45:00|17759.3|17741.3|17762.1|17744.1|17763.6|17745.6|17757.4|17739.4|0
1713318600000|2024-04-17 01:50:00|17762|17744|17771.1|17753.1|17780.3|17762.3|17761.8|17743.8|0
1713318900000|2024-04-17 01:55:00|17772|17754|17773.3|17755.3|17774.3|17756.3|17767.9|17749.9|0
1713319200000|2024-04-17 02:00:00|17773.1|17755.1|17775|17757|17776.3|17758.3|17769.5|17751.5|0
1713319500000|2024-04-17 02:05:00|17774.9|17756.9|17770.4|17752.4|17775.5|17757.5|17764.3|17746.3|0
1713319800000|2024-04-17 02:10:00|17770.6|17752.6|17774.9|17756.9|17775.4|17757.4|17768.4|17750.4|0
1713320100000|2024-04-17 02:15:00|17775.3|17757.3|17771.6|17753.6|17775.9|17757.9|17770.3|17752.3|0
1713320400000|2024-04-17 02:20:00|17771.9|17753.9|17773.3|17755.3|17774.5|17756.5|17769.9|17751.9|0
1713320700000|2024-04-17 02:25:00|17773.4|17755.4|17773|17755|17774.8|17756.8|17771.1|17753.1|0
1713321000000|2024-04-17 02:30:00|17773.1|17755.1|17777.9|17759.9|17779.5|17761.5|17772.9|17754.9|0
1713321300000|2024-04-17 02:35:00|17778|17760|17779|17761|17779.9|17761.9|17775.5|17757.5|0
1713321600000|2024-04-17 02:40:00|17779.1|17761.1|17775.9|17757.9|17780.5|17762.5|17775.5|17757.5|0
1713321900000|2024-04-17 02:45:00|17776.1|17758.1|17776.6|17758.6|17778.3|17760.3|17774.4|17756.4|0
1713322200000|2024-04-17 02:50:00|17776.4|17758.4|17777.9|17759.9|17783.3|17765.3|17775.6|17757.6|0
1713322500000|2024-04-17 02:55:00|17778|17760|17778.8|17760.8|17782|17764|17777.6|17759.6|0
1713322800000|2024-04-17 03:00:00|17778.9|17760.9|17778.3|17760.3|17779.4|17761.4|17775.3|17757.3|0
1713323100000|2024-04-17 03:05:00|17778.4|17760.4|17776.1|17758.1|17780.3|17762.3|17775.6|17757.6|0
1713323400000|2024-04-17 03:10:00|17776.5|17758.5|17779.6|17761.6|17781|17763|17775.3|17757.3|0
1713323700000|2024-04-17 03:15:00|17779.9|17761.9|17776.4|17758.4|17786|17768|17776.4|17758.4|0
1713324000000|2024-04-17 03:20:00|17776.9|17758.9|17777|17759|17779.1|17761.1|17775|17757|0
1713324300000|2024-04-17 03:25:00|17777.4|17759.4|17781.4|17763.4|17783.3|17765.3|17777|17759|0
1713324600000|2024-04-17 03:30:00|17781.5|17763.5|17777.1|17759.1|17781.8|17763.8|17776.8|17758.8|0
1713324900000|2024-04-17 03:35:00|17777.3|17759.3|17779.8|17761.8|17780.3|17762.3|17775.4|17757.4|0
1713325200000|2024-04-17 03:40:00|17779.6|17761.6|17775.9|17757.9|17781.5|17763.5|17774.8|17756.8|0
1713325500000|2024-04-17 03:45:00|17776.1|17758.1|17778.9|17760.9|17779.5|17761.5|17774.9|17756.9|0
1713325800000|2024-04-17 03:50:00|17779.1|17761.1|17779.3|17761.3|17781.3|17763.3|17778.5|17760.5|0
1713326100000|2024-04-17 03:55:00|17778.8|17760.8|17777.6|17759.6|17779.9|17761.9|17777.1|17759.1|0
1713326400000|2024-04-17 04:00:00|17779.4|17761.4|17776.8|17758.8|17781.3|17763.3|17776.3|17758.3|0
1713326700000|2024-04-17 04:05:00|17776.9|17758.9|17776.1|17758.1|17779.4|17761.4|17775.5|17757.5|0
1713327000000|2024-04-17 04:10:00|17776.4|17758.4|17778.8|17760.8|17780|17762|17775.1|17757.1|0
1713327300000|2024-04-17 04:15:00|17778.6|17760.6|17777.1|17759.1|17779|17761|17776|17758|0
1713327600000|2024-04-17 04:20:00|17776.9|17758.9|17780.8|17762.8|17782|17764|17776.9|17758.9|0
1713327900000|2024-04-17 04:25:00|17780.6|17762.6|17777.9|17759.9|17780.6|17762.6|17776.8|17758.8|0
1713328200000|2024-04-17 04:30:00|17778|17760|17774.9|17756.9|17778|17760|17774.1|17756.1|0
1713328500000|2024-04-17 04:35:00|17774.8|17756.8|17775.8|17757.8|17776.9|17758.9|17772.3|17754.3|0
1713328800000|2024-04-17 04:40:00|17775.9|17757.9|17776.6|17758.6|17777.4|17759.4|17774.3|17756.3|0
1713329100000|2024-04-17 04:45:00|17776.5|17758.5|17778.5|17760.5|17778.6|17760.6|17774.3|17756.3|0
1713329400000|2024-04-17 04:50:00|17778.8|17760.8|17778.4|17760.4|17780.1|17762.1|17778.3|17760.3|0
1713329700000|2024-04-17 04:55:00|17778.3|17760.3|17783.3|17765.3|17784|17766|17778.3|17760.3|0
1713330000000|2024-04-17 05:00:00|17783.1|17765.1|17774.1|17756.1|17783.1|17765.1|17756.6|17738.6|0
1713330300000|2024-04-17 05:05:00|17774.6|17756.6|17765.4|17747.4|17774.6|17756.6|17760.4|17742.4|0
1713330600000|2024-04-17 05:10:00|17765.1|17747.1|17770.8|17752.8|17771.8|17753.8|17765.1|17747.1|0
1713330900000|2024-04-17 05:15:00|17770.6|17752.6|17766.3|17748.3|17770.8|17752.8|17763.9|17745.9|0
1713331200000|2024-04-17 05:20:00|17766|17748|17764.1|17746.1|17766.1|17748.1|17760.8|17742.8|0
1713331500000|2024-04-17 05:25:00|17763.8|17745.8|17761.4|17743.4|17768.8|17750.8|17760.6|17742.6|0
1713331800000|2024-04-17 05:30:00|17761.5|17743.5|17749.3|17731.3|17763.9|17745.9|17747.4|17729.4|0
1713332100000|2024-04-17 05:35:00|17749|17731|17746|17728|17751.3|17733.3|17741.6|17723.6|0
1713332400000|2024-04-17 05:40:00|17746.1|17728.1|17732.9|17714.9|17746.5|17728.5|17731.6|17713.6|0
1713332700000|2024-04-17 05:45:00|17730.1|17712.1|17725.5|17707.5|17731.8|17713.8|17725.3|17707.3|0
1713333000000|2024-04-17 05:50:00|17724.4|17706.4|17702.9|17684.9|17726.4|17708.4|17692.4|17674.4|0
1713333300000|2024-04-17 05:55:00|17702.6|17684.6|17705.9|17687.9|17707.5|17689.5|17691.9|17673.9|0
1713333600000|2024-04-17 06:00:00|17702.4|17684.4|17659.5|17641.5|17710.3|17692.3|17627.4|17609.4|0
1713333900000|2024-04-17 06:05:00|17662.3|17644.3|17669.5|17651.5|17672.3|17654.3|17642|17624|0
1713334200000|2024-04-17 06:10:00|17668.6|17650.6|17664.8|17646.8|17668.6|17650.6|17650.4|17632.4|0
1713334500000|2024-04-17 06:15:00|17665.6|17647.6|17653.1|17635.1|17666.9|17648.9|17647.5|17629.5|0
1713334800000|2024-04-17 06:20:00|17653.4|17635.4|17672.4|17654.4|17675.6|17657.6|17653.4|17635.4|0
1713335100000|2024-04-17 06:25:00|17672.5|17654.5|17679|17661|17680.1|17662.1|17666.9|17648.9|0
1713335400000|2024-04-17 06:30:00|17678.1|17660.1|17674|17656|17683.9|17665.9|17673|17655|0
1713335700000|2024-04-17 06:35:00|17674.4|17656.4|17681.5|17663.5|17687.4|17669.4|17673.6|17655.6|0
1713336000000|2024-04-17 06:40:00|17681.4|17663.4|17682.3|17664.3|17688.1|17670.1|17675.9|17657.9|0
1713336300000|2024-04-17 06:45:00|17682.1|17664.1|17685.9|17667.9|17689.5|17671.5|17678.6|17660.6|0
1713336600000|2024-04-17 06:50:00|17686.4|17668.4|17681.3|17663.3|17690|17672|17680.9|17662.9|0
1713336900000|2024-04-17 06:55:00|17678.9|17660.9|17673.1|17655.1|17683.9|17665.9|17673.1|17655.1|0
1713337200000|2024-04-17 07:00:00|17672.8|17654.8|17700.5|17682.5|17703.3|17685.3|17669.4|17651.4|0
1713337500000|2024-04-17 07:05:00|17700.4|17682.4|17689.4|17671.4|17701.4|17683.4|17680|17662|0
1713337800000|2024-04-17 07:10:00|17688.8|17670.8|17704.6|17686.6|17705.3|17687.3|17685.3|17667.3|0
1713338100000|2024-04-17 07:15:00|17705.4|17687.4|17702.5|17684.5|17711.6|17693.6|17699.6|17681.6|0
1713338400000|2024-04-17 07:20:00|17700.6|17682.6|17701.3|17683.3|17707.4|17689.4|17693.9|17675.9|0
1713338700000|2024-04-17 07:25:00|17703.9|17685.9|17708.4|17690.4|17708.5|17690.5|17698.8|17680.8|0
1713339000000|2024-04-17 07:30:00|17706.8|17688.8|17689.4|17671.4|17707.4|17689.4|17687.4|17669.4|0
1713339300000|2024-04-17 07:35:00|17689.3|17671.3|17691|17673|17697.6|17679.6|17684|17666|0
1713339600000|2024-04-17 07:40:00|17691.6|17673.6|17718.4|17700.4|17719.3|17701.3|17691.1|17673.1|0
1713339900000|2024-04-17 07:45:00|17717.6|17699.6|17728.6|17710.6|17728.6|17710.6|17711.1|17693.1|0
1713340200000|2024-04-17 07:50:00|17729.1|17711.1|17727.6|17709.6|17733.1|17715.1|17723.1|17705.1|0
1713340500000|2024-04-17 07:55:00|17728.9|17710.9|17726.6|17708.6|17733.1|17715.1|17724|17706|0
1713340800000|2024-04-17 08:00:00|17726|17708|17719.5|17701.5|17726.9|17708.9|17715.1|17697.1|0
1713341100000|2024-04-17 08:05:00|17719.8|17701.8|17714.5|17696.5|17726.4|17708.4|17711.1|17693.1|0
1713341400000|2024-04-17 08:10:00|17714|17696|17732.4|17714.4|17733.1|17715.1|17712.8|17694.8|0
1713341700000|2024-04-17 08:15:00|17732.3|17714.3|17729|17711|17734.4|17716.4|17726.1|17708.1|0
1713342000000|2024-04-17 08:20:00|17730.1|17712.1|17741.5|17723.5|17743.1|17725.1|17725.4|17707.4|0
1713342300000|2024-04-17 08:25:00|17741.6|17723.6|17744.6|17726.6|17752.1|17734.1|17739.1|17721.1|0
1713342600000|2024-04-17 08:30:00|17743.9|17725.9|17758.4|17740.4|17759.4|17741.4|17737.4|17719.4|0
1713342900000|2024-04-17 08:35:00|17758.8|17740.8|17755.5|17737.5|17759.4|17741.4|17751|17733|0
1713343200000|2024-04-17 08:40:00|17755.3|17737.3|17766.4|17748.4|17767.9|17749.9|17755.3|17737.3|0
1713343500000|2024-04-17 08:45:00|17765.9|17747.9|17764.1|17746.1|17770.1|17752.1|17763.9|17745.9|0
1713343800000|2024-04-17 08:50:00|17763.4|17745.4|17755.4|17737.4|17763.6|17745.6|17752.3|17734.3|0
1713344100000|2024-04-17 08:55:00|17756.1|17738.1|17760.9|17742.9|17763|17745|17752.9|17734.9|0
1713344400000|2024-04-17 09:00:00|17759.4|17741.4|17749.9|17731.9|17760.4|17742.4|17731.5|17713.5|0
1713344700000|2024-04-17 09:05:00|17749.4|17731.4|17755|17737|17756.6|17738.6|17748.9|17730.9|0
1713345000000|2024-04-17 09:10:00|17755.3|17737.3|17743.9|17725.9|17756.8|17738.8|17743.9|17725.9|0
1713345300000|2024-04-17 09:15:00|17744.5|17726.5|17738.8|17720.8|17748.4|17730.4|17738.8|17720.8|0
1713345600000|2024-04-17 09:20:00|17738.5|17720.5|17747.3|17729.3|17748|17730|17737.1|17719.1|0
1713345900000|2024-04-17 09:25:00|17747.4|17729.4|17746|17728|17750.4|17732.4|17739|17721|0
1713346200000|2024-04-17 09:30:00|17746.3|17728.3|17742.6|17724.6|17753.5|17735.5|17740.9|17722.9|0
1713346500000|2024-04-17 09:35:00|17742.8|17724.8|17748.6|17730.6|17749.8|17731.8|17742.4|17724.4|0
1713346800000|2024-04-17 09:40:00|17748.1|17730.1|17749.4|17731.4|17750.6|17732.6|17745.3|17727.3|0
1713347100000|2024-04-17 09:45:00|17749.5|17731.5|17758|17740|17759.9|17741.9|17744.9|17726.9|0
1713347400000|2024-04-17 09:50:00|17758.1|17740.1|17768.6|17750.6|17769.3|17751.3|17756.5|17738.5|0
1713347700000|2024-04-17 09:55:00|17768.5|17750.5|17778|17760|17778|17760|17767|17749|0
1713348000000|2024-04-17 10:00:00|17778.1|17760.1|17769.5|17751.5|17779.3|17761.3|17765.6|17747.6|0
1713348300000|2024-04-17 10:05:00|17768.9|17750.9|17778.4|17760.4|17778.4|17760.4|17767.3|17749.3|0
1713348600000|2024-04-17 10:10:00|17778.3|17760.3|17778|17760|17781|17763|17775|17757|0
1713348900000|2024-04-17 10:15:00|17779.1|17761.1|17781.9|17763.9|17783.3|17765.3|17775.8|17757.8|0
1713349200000|2024-04-17 10:20:00|17781.8|17763.8|17772.1|17754.1|17781.8|17763.8|17764|17746|0
1713349500000|2024-04-17 10:25:00|17771.9|17753.9|17779.4|17761.4|17780.1|17762.1|17771|17753|0
1713349800000|2024-04-17 10:30:00|17779.9|17761.9|17782.4|17764.4|17788.6|17770.6|17779.9|17761.9|0
1713350100000|2024-04-17 10:35:00|17782|17764|17779.6|17761.6|17782.9|17764.9|17774.3|17756.3|0
1713350400000|2024-04-17 10:40:00|17779.1|17761.1|17785.8|17767.8|17788.1|17770.1|17778.1|17760.1|0
1713350700000|2024-04-17 10:45:00|17785.6|17767.6|17789.8|17771.8|17791|17773|17782.3|17764.3|0
1713351000000|2024-04-17 10:50:00|17789.9|17771.9|17776.1|17758.1|17789.9|17771.9|17773.3|17755.3|0
1713351300000|2024-04-17 10:55:00|17776|17758|17769.4|17751.4|17777.3|17759.3|17767|17749|0
1713351600000|2024-04-17 11:00:00|17769.9|17751.9|17780|17762|17780|17762|17769|17751|0
1713351900000|2024-04-17 11:05:00|17779.9|17761.9|17780.4|17762.4|17786.1|17768.1|17777.3|17759.3|0
1713352200000|2024-04-17 11:10:00|17781.6|17763.6|17776.3|17758.3|17785.4|17767.4|17776.1|17758.1|0
1713352500000|2024-04-17 11:15:00|17776.8|17758.8|17769.8|17751.8|17779.1|17761.1|17769.5|17751.5|0
1713352800000|2024-04-17 11:20:00|17769.9|17751.9|17763.6|17745.6|17770.6|17752.6|17760.4|17742.4|0
1713353100000|2024-04-17 11:25:00|17763.5|17745.5|17774.1|17756.1|17774.1|17756.1|17760.9|17742.9|0
1713353400000|2024-04-17 11:30:00|17774.3|17756.3|17775.3|17757.3|17780.1|17762.1|17764.5|17746.5|0
1713353700000|2024-04-17 11:35:00|17775.4|17757.4|17764.5|17746.5|17775.4|17757.4|17760|17742|0
1713354000000|2024-04-17 11:40:00|17764.4|17746.4|17769.8|17751.8|17772.3|17754.3|17761.8|17743.8|0
1713354300000|2024-04-17 11:45:00|17770.1|17752.1|17771.1|17753.1|17776.9|17758.9|17764.6|17746.6|0
1713354600000|2024-04-17 11:50:00|17770.9|17752.9|17762.9|17744.9|17772.8|17754.8|17760.8|17742.8|0
1713354900000|2024-04-17 11:55:00|17762.5|17744.5|17758|17740|17763.5|17745.5|17753.1|17735.1|0
1713355200000|2024-04-17 12:00:00|17757.3|17739.3|17753.9|17735.9|17760.9|17742.9|17746.3|17728.3|0
1713355500000|2024-04-17 12:05:00|17757.4|17739.4|17752.9|17734.9|17764|17746|17750.9|17732.9|0
1713355800000|2024-04-17 12:10:00|17753|17735|17761.4|17743.4|17761.9|17743.9|17744.3|17726.3|0
1713356100000|2024-04-17 12:15:00|17761.6|17743.6|17776.5|17758.5|17781.3|17763.3|17759.3|17741.3|0
1713356400000|2024-04-17 12:20:00|17777.3|17759.3|17750.5|17732.5|17778.8|17760.8|17750.3|17732.3|0
1713356700000|2024-04-17 12:25:00|17751.1|17733.1|17756.4|17738.4|17761.8|17743.8|17742.5|17724.5|0
1713357000000|2024-04-17 12:30:00|17755.9|17737.9|17765|17747|17765.4|17747.4|17752.1|17734.1|0
1713357300000|2024-04-17 12:35:00|17766.6|17748.6|17767.5|17749.5|17775.1|17757.1|17759.1|17741.1|0
1713357600000|2024-04-17 12:40:00|17768.3|17750.3|17765.5|17747.5|17771.6|17753.6|17759.1|17741.1|0
1713357900000|2024-04-17 12:45:00|17765.8|17747.8|17776.1|17758.1|17784|17766|17760|17742|0
1713358200000|2024-04-17 12:50:00|17775.9|17757.9|17782.4|17764.4|17784.9|17766.9|17774.8|17756.8|0
1713358500000|2024-04-17 12:55:00|17782.5|17764.5|17777.8|17759.8|17787.1|17769.1|17775.1|17757.1|0
1713358800000|2024-04-17 13:00:00|17777.6|17759.6|17786.5|17768.5|17787.8|17769.8|17773.3|17755.3|0
1713359100000|2024-04-17 13:05:00|17785.9|17767.9|17781.3|17763.3|17791.9|17773.9|17775|17757|0
1713359400000|2024-04-17 13:10:00|17780.8|17762.8|17807.6|17789.6|17807.6|17789.6|17780.8|17762.8|0
1713359700000|2024-04-17 13:15:00|17807.8|17789.8|17806.5|17788.5|17813.5|17795.5|17799.5|17781.5|0
1713360000000|2024-04-17 13:20:00|17806.4|17788.4|17809.3|17791.3|17812.3|17794.3|17804.8|17786.8|0
1713360300000|2024-04-17 13:25:00|17802.8|17784.8|17804.3|17786.3|17816|17798|17800.9|17782.9|0
1713360600000|2024-04-17 13:30:00|17807|17789|17776.3|17758.3|17807|17789|17774.3|17756.3|0
1713360900000|2024-04-17 13:35:00|17775.1|17757.1|17784.5|17766.5|17804|17786|17765|17747|0
1713361200000|2024-04-17 13:40:00|17784|17766|17781.3|17763.3|17789|17771|17761.4|17743.4|0
1713361500000|2024-04-17 13:45:00|17781|17763|17754.4|17736.4|17789.9|17771.9|17752.3|17734.3|0
1713361800000|2024-04-17 13:50:00|17754.5|17736.5|17741.8|17723.8|17761.5|17743.5|17728.6|17710.6|0
1713362100000|2024-04-17 13:55:00|17740.5|17722.5|17738.5|17720.5|17749.8|17731.8|17721.5|17703.5|0
1713362400000|2024-04-17 14:00:00|17740|17722|17693|17675|17740.5|17722.5|17688.5|17670.5|0
1713362700000|2024-04-17 14:05:00|17692.5|17674.5|17703.5|17685.5|17719.1|17701.1|17690.5|17672.5|0
1713363000000|2024-04-17 14:10:00|17701.5|17683.5|17682.5|17664.5|17706.5|17688.5|17667.8|17649.8|0
1713363300000|2024-04-17 14:15:00|17682|17664|17685.3|17667.3|17694.5|17676.5|17673.3|17655.3|0
1713363600000|2024-04-17 14:20:00|17686.9|17668.9|17679.4|17661.4|17690.4|17672.4|17656.6|17638.6|0
1713363900000|2024-04-17 14:25:00|17680.9|17662.9|17697.6|17679.6|17707.4|17689.4|17680.9|17662.9|0
1713364200000|2024-04-17 14:30:00|17695.7|17677.7|17683|17665|17703.9|17685.9|17682.1|17664.1|0
1713364500000|2024-04-17 14:35:00|17677.9|17659.9|17674.6|17656.6|17691.9|17673.9|17665.9|17647.9|0
1713364800000|2024-04-17 14:40:00|17675.7|17657.7|17681.4|17663.4|17689.4|17671.4|17668.7|17650.7|0
1713365100000|2024-04-17 14:45:00|17679.4|17661.4|17701.9|17683.9|17705.6|17687.6|17673.9|17655.9|0
1713365400000|2024-04-17 14:50:00|17701.1|17683.1|17621.9|17603.9|17701.5|17683.5|17612.7|17594.7|0
1713365700000|2024-04-17 14:55:00|17622.5|17604.5|17649.1|17631.1|17654.1|17636.1|17622.5|17604.5|0
1713366000000|2024-04-17 15:00:00|17648.9|17630.9|17693.6|17675.6|17696.9|17678.9|17648.2|17630.2|0
1713366300000|2024-04-17 15:05:00|17689.9|17671.9|17664.7|17646.7|17692.4|17674.4|17652.1|17634.1|0
1713366600000|2024-04-17 15:10:00|17664.9|17646.9|17645.6|17627.6|17670.4|17652.4|17639.9|17621.9|0
1713366900000|2024-04-17 15:15:00|17645.1|17627.1|17628.6|17610.6|17659.7|17641.7|17627.4|17609.4|0
1713367200000|2024-04-17 15:20:00|17630.4|17612.4|17639.6|17621.6|17650.5|17632.5|17623.4|17605.4|0
1713367500000|2024-04-17 15:25:00|17639.2|17621.2|17614.6|17596.6|17652.4|17634.4|17614.6|17596.6|0
1713367800000|2024-04-17 15:30:00|17615.6|17597.6|17581.6|17563.6|17619.2|17601.2|17574.9|17556.9|0
1713368100000|2024-04-17 15:35:00|17579.7|17561.7|17582.7|17564.7|17593.1|17575.1|17576.7|17558.7|0
1713368400000|2024-04-17 15:40:00|17584|17566|17601.4|17583.4|17606|17588|17584|17566|0
1713368700000|2024-04-17 15:45:00|17601.3|17583.3|17585.6|17567.6|17606.3|17588.3|17577.3|17559.3|0
1713369000000|2024-04-17 15:50:00|17586.4|17568.4|17597.7|17579.7|17602.2|17584.2|17584.4|17566.4|0
1713369300000|2024-04-17 15:55:00|17596.7|17578.7|17596.7|17578.7|17606.9|17588.9|17591.4|17573.4|0
1713369600000|2024-04-17 16:00:00|17594.4|17576.4|17557.7|17539.7|17598.6|17580.6|17556.2|17538.2|0
1713369900000|2024-04-17 16:05:00|17559.6|17541.6|17537.4|17519.4|17560.7|17542.7|17528.6|17510.6|0
1713370200000|2024-04-17 16:10:00|17540.2|17522.2|17560.4|17542.4|17566.7|17548.7|17539.2|17521.2|0
1713370500000|2024-04-17 16:15:00|17559.4|17541.4|17543.9|17525.9|17564.7|17546.7|17542.9|17524.9|0
1713370800000|2024-04-17 16:20:00|17545.1|17527.1|17524.2|17506.2|17558.5|17540.5|17522.4|17504.4|0
1713371100000|2024-04-17 16:25:00|17524.5|17506.5|17531.1|17513.1|17545.7|17527.7|17522.9|17504.9|0
1713371400000|2024-04-17 16:30:00|17529.4|17511.4|17524.7|17506.7|17537.7|17519.7|17516.1|17498.1|0
1713371700000|2024-04-17 16:35:00|17526.9|17508.9|17512.4|17494.4|17527.4|17509.4|17510.1|17492.1|0
1713372000000|2024-04-17 16:40:00|17511.1|17493.1|17481.5|17463.5|17521.6|17503.6|17481.5|17463.5|0
1713372300000|2024-04-17 16:45:00|17484.1|17466.1|17501.6|17483.6|17503.7|17485.7|17467.1|17449.1|0
1713372600000|2024-04-17 16:50:00|17502.1|17484.1|17502.9|17484.9|17507.6|17489.6|17492.2|17474.2|0
1713372900000|2024-04-17 16:55:00|17500.4|17482.4|17491.6|17473.6|17503.2|17485.2|17484.6|17466.6|0
1713373200000|2024-04-17 17:00:00|17493|17475|17515.9|17497.9|17519.4|17501.4|17487.1|17469.1|0
1713373500000|2024-04-17 17:05:00|17515.1|17497.1|17538.4|17520.4|17542.4|17524.4|17509.6|17491.6|0
1713373800000|2024-04-17 17:10:00|17539.6|17521.6|17534.4|17516.4|17543.1|17525.1|17522.1|17504.1|0
1713374100000|2024-04-17 17:15:00|17534.6|17516.6|17546.9|17528.9|17558.6|17540.6|17529.4|17511.4|0
1713374400000|2024-04-17 17:20:00|17549.1|17531.1|17542.5|17524.5|17560.4|17542.4|17538.1|17520.1|0
1713374700000|2024-04-17 17:25:00|17543.9|17525.9|17563.7|17545.7|17563.7|17545.7|17535.6|17517.6|0
1713375000000|2024-04-17 17:30:00|17564.4|17546.4|17563.1|17545.1|17572.6|17554.6|17558.4|17540.4|0
1713375300000|2024-04-17 17:35:00|17565.6|17547.6|17571.1|17553.1|17585.1|17567.1|17563|17545|0
1713375600000|2024-04-17 17:40:00|17572.4|17554.4|17566.1|17548.1|17581|17563|17549.7|17531.7|0
1713375900000|2024-04-17 17:45:00|17565.7|17547.7|17572|17554|17572|17554|17542.6|17524.6|0
1713376200000|2024-04-17 17:50:00|17573.9|17555.9|17580.9|17562.9|17586.9|17568.9|17551.4|17533.4|0
1713376500000|2024-04-17 17:55:00|17580.2|17562.2|17591.9|17573.9|17595.6|17577.6|17578|17560|0
1713376800000|2024-04-17 18:00:00|17591.6|17573.6|17587.9|17569.9|17592.6|17574.6|17574.9|17556.9|0
1713377100000|2024-04-17 18:05:00|17586.9|17568.9|17583.9|17565.9|17590.7|17572.7|17575.6|17557.6|0
1713377400000|2024-04-17 18:10:00|17581.9|17563.9|17565|17547|17583.5|17565.5|17558.1|17540.1|0
1713377700000|2024-04-17 18:15:00|17566|17548|17568|17550|17577.7|17559.7|17545.1|17527.1|0
1713378000000|2024-04-17 18:20:00|17567.4|17549.4|17558.1|17540.1|17568.9|17550.9|17551.1|17533.1|0
1713378300000|2024-04-17 18:25:00|17559.4|17541.4|17560.4|17542.4|17581.4|17563.4|17552.6|17534.6|0
1713378600000|2024-04-17 18:30:00|17560|17542|17553.9|17535.9|17565.4|17547.4|17550.1|17532.1|0
1713378900000|2024-04-17 18:35:00|17554.4|17536.4|17558.3|17540.3|17564.9|17546.9|17536.4|17518.4|0
1713379200000|2024-04-17 18:40:00|17559.5|17541.5|17638.9|17620.9|17640.1|17622.1|17557.9|17539.9|0
1713379500000|2024-04-17 18:45:00|17637.6|17619.6|17604.4|17586.4|17644.6|17626.6|17601.1|17583.1|0
1713379800000|2024-04-17 18:50:00|17604.1|17586.1|17557.8|17539.8|17615.4|17597.4|17551.6|17533.6|0
1713380100000|2024-04-17 18:55:00|17555.9|17537.9|17553.9|17535.9|17567.8|17549.8|17542.1|17524.1|0
1713380400000|2024-04-17 19:00:00|17551.9|17533.9|17523.4|17505.4|17551.9|17533.9|17522.4|17504.4|0
1713380700000|2024-04-17 19:05:00|17523.9|17505.9|17525.6|17507.6|17533.9|17515.9|17514|17496|0
1713381000000|2024-04-17 19:10:00|17524.6|17506.6|17511.3|17493.3|17534.4|17516.4|17504.9|17486.9|0
1713381300000|2024-04-17 19:15:00|17510.1|17492.1|17535.9|17517.9|17550.3|17532.3|17510.1|17492.1|0
1713381600000|2024-04-17 19:20:00|17536.4|17518.4|17520.9|17502.9|17543.9|17525.9|17515.9|17497.9|0
1713381900000|2024-04-17 19:25:00|17521.1|17503.1|17505.1|17487.1|17530.1|17512.1|17501.4|17483.4|0
1713382200000|2024-04-17 19:30:00|17505.4|17487.4|17525.5|17507.5|17530|17512|17500.6|17482.6|0
1713382500000|2024-04-17 19:35:00|17523.9|17505.9|17511.4|17493.4|17526.9|17508.9|17502.1|17484.1|0
1713382800000|2024-04-17 19:40:00|17511|17493|17535.5|17517.5|17540|17522|17499|17481|0
1713383100000|2024-04-17 19:45:00|17536.5|17518.5|17555.1|17537.1|17561.7|17543.7|17525.7|17507.7|0
1713383400000|2024-04-17 19:50:00|17557.5|17539.5|17550.7|17532.7|17557.5|17539.5|17527.2|17509.2|0
1713383700000|2024-04-17 19:55:00|17549.6|17531.6|17501.9|17483.9|17549.6|17531.6|17499.5|17481.5|0
1713384000000|2024-04-17 20:00:00|17504|17486|17516.5|17498.5|17518.2|17500.2|17489|17471|0
1713384300000|2024-04-17 20:05:00|17517|17499|17511.8|17493.8|17518.8|17500.8|17498.6|17480.6|0
1713384600000|2024-04-17 20:10:00|17511.7|17493.7|17510.6|17492.6|17514.7|17496.7|17504.6|17486.6|0
1713384900000|2024-04-17 20:15:00|17510.8|17492.8|17508|17490|17512.7|17494.7|17501.8|17483.8|0
1713385200000|2024-04-17 20:20:00|17508.6|17490.6|17510.1|17492.1|17512.8|17494.8|17506.6|17488.6|0
1713385500000|2024-04-17 20:25:00|17510|17492|17513.6|17495.6|17514.5|17496.5|17510|17492|0
1713385800000|2024-04-17 20:30:00|17513.5|17495.5|17514.8|17496.8|17515.6|17497.6|17511.1|17493.1|0
1713386100000|2024-04-17 20:35:00|17514.7|17496.7|17514.5|17496.5|17517|17499|17513.1|17495.1|0
1713386400000|2024-04-17 20:40:00|17514.3|17496.3|17511.7|17493.7|17515.1|17497.1|17510.1|17492.1|0
1713386700000|2024-04-17 20:45:00|17511.8|17493.8|17511.7|17493.7|17514.6|17496.6|17510.5|17492.5|0
1713387000000|2024-04-17 20:50:00|17511|17493|17512.2|17494.2|17513.5|17495.5|17510.7|17492.7|0
1713387300000|2024-04-17 20:55:00|17512.3|17494.3|17512.5|17494.5|17514.1|17496.1|17511.2|17493.2|0
1713387600000|2024-04-17 21:00:00|17513|17495|17515.1|17497.1|17515.4|17497.4|17512.5|17494.5|0
1713387900000|2024-04-17 21:05:00|17515|17497|17514.8|17496.8|17515.4|17497.4|17514.6|17496.6|0
1713388200000|2024-04-17 21:10:00|17513.7|17495.7|17515|17497|17515.5|17497.5|17513.4|17495.4|0
1713388500000|2024-04-17 21:15:00|17515.1|17497.1|17515.1|17497.1|17515.5|17497.5|17514|17496|0
1713388800000|2024-04-17 21:20:00|17515.2|17497.2|17515.9|17497.9|17515.9|17497.9|17515.1|17497.1|0
1713389100000|2024-04-17 21:25:00|17516|17498|17516.9|17498.9|17516.9|17498.9|17515.9|17497.9|0
1713389400000|2024-04-17 21:30:00|17518.1|17500.1|17517.8|17499.8|17518.5|17500.5|17517.8|17499.8|0
1713389700000|2024-04-17 21:35:00|17517.9|17499.9|17516.6|17498.6|17517.9|17499.9|17516.6|17498.6|0
1713390000000|2024-04-17 21:40:00|17516.5|17498.5|17516|17498|17516.8|17498.8|17516|17498|0
1713390300000|2024-04-17 21:45:00|17515.2|17497.2|17517.9|17499.9|17518.6|17500.6|17515.2|17497.2|0
1713390600000|2024-04-17 21:50:00|17518|17500|17518.3|17500.3|17518.9|17500.9|17518|17500|0
1713390900000|2024-04-17 21:55:00|17518.2|17500.2|17518.1|17500.1|17519.8|17501.8|17518.1|17500.1|0
1713391200000|2024-04-17 22:00:00|17523.3|17505.3|17530.3|17512.3|17535.7|17517.7|17523.3|17505.3|0
1713391500000|2024-04-17 22:05:00|17530.6|17512.6|17533.2|17515.2|17534.7|17516.7|17527.1|17509.1|0
1713391800000|2024-04-17 22:10:00|17533.3|17515.3|17530.8|17512.8|17534.9|17516.9|17529.8|17511.8|0
1713392100000|2024-04-17 22:15:00|17531.6|17513.6|17533.4|17515.4|17533.4|17515.4|17526.8|17508.8|0
1713392400000|2024-04-17 22:20:00|17533.8|17515.8|17533.6|17515.6|17536.6|17518.6|17530.3|17512.3|0
1713392700000|2024-04-17 22:25:00|17533.4|17515.4|17531.4|17513.4|17533.4|17515.4|17530.9|17512.9|0
1713393000000|2024-04-17 22:30:00|17534.2|17516.2|17532.4|17514.4|17534.7|17516.7|17530.4|17512.4|0
1713393300000|2024-04-17 22:35:00|17532.2|17514.2|17531.1|17513.1|17533.4|17515.4|17527.6|17509.6|0
1713393600000|2024-04-17 22:40:00|17531.3|17513.3|17533.3|17515.3|17535.3|17517.3|17530.9|17512.9|0
1713393900000|2024-04-17 22:45:00|17533.4|17515.4|17530.4|17512.4|17534.4|17516.4|17530.3|17512.3|0
1713394200000|2024-04-17 22:50:00|17530.9|17512.9|17531.3|17513.3|17531.9|17513.9|17526.3|17508.3|0
1713394500000|2024-04-17 22:55:00|17531.2|17513.2|17531.3|17513.3|17532.8|17514.8|17530.1|17512.1|0
1713394800000|2024-04-17 23:00:00|17531.4|17513.4|17536.9|17518.9|17539.1|17521.1|17528.9|17510.9|0
1713395100000|2024-04-17 23:05:00|17536.8|17518.8|17537.1|17519.1|17539.6|17521.6|17534.6|17516.6|0
1713395400000|2024-04-17 23:10:00|17537.2|17519.2|17532.3|17514.3|17538.6|17520.6|17532.3|17514.3|0
1713395700000|2024-04-17 23:15:00|17532.9|17514.9|17533.3|17515.3|17534.7|17516.7|17531.2|17513.2|0
1713396000000|2024-04-17 23:20:00|17533.2|17515.2|17529.3|17511.3|17534.2|17516.2|17525.2|17507.2|0
1713396300000|2024-04-17 23:25:00|17529.4|17511.4|17530.8|17512.8|17531.1|17513.1|17527.6|17509.6|0
1713396600000|2024-04-17 23:30:00|17531.4|17513.4|17533.9|17515.9|17534.4|17516.4|17530.8|17512.8|0
1713396900000|2024-04-17 23:35:00|17533.8|17515.8|17533.8|17515.8|17534.2|17516.2|17530.7|17512.7|0
1713397200000|2024-04-17 23:40:00|17534.2|17516.2|17534.2|17516.2|17537.4|17519.4|17532.4|17514.4|0
1713397500000|2024-04-17 23:45:00|17534.1|17516.1|17533.3|17515.3|17536.2|17518.2|17532.3|17514.3|0
1713397800000|2024-04-17 23:50:00|17533.4|17515.4|17535.4|17517.4|17538.7|17520.7|17533.2|17515.2|0
1713398100000|2024-04-17 23:55:00|17535.6|17517.6|17537.9|17519.9|17539.7|17521.7|17533.7|17515.7|0
1713398400000|2024-04-18 00:00:00|17538.6|17520.6|17532.9|17514.9|17538.8|17520.8|17531.2|17513.2|0
1713398700000|2024-04-18 00:05:00|17533.1|17515.1|17537.7|17519.7|17538.1|17520.1|17532.4|17514.4|0
1713399000000|2024-04-18 00:10:00|17537.6|17519.6|17535.7|17517.7|17538.6|17520.6|17533.7|17515.7|0
1713399300000|2024-04-18 00:15:00|17535.6|17517.6|17548|17530|17548.3|17530.3|17534.7|17516.7|0
1713399600000|2024-04-18 00:20:00|17548.1|17530.1|17546.6|17528.6|17550.8|17532.8|17543.8|17525.8|0
1713399900000|2024-04-18 00:25:00|17546.4|17528.4|17552.6|17534.6|17555|17537|17546.4|17528.4|0
1713400200000|2024-04-18 00:30:00|17552.8|17534.8|17555.1|17537.1|17557|17539|17551.6|17533.6|0
1713400500000|2024-04-18 00:35:00|17555|17537|17552.9|17534.9|17555|17537|17552.1|17534.1|0
1713400800000|2024-04-18 00:40:00|17552.8|17534.8|17550.8|17532.8|17556.8|17538.8|17549.3|17531.3|0
1713401100000|2024-04-18 00:45:00|17550.6|17532.6|17548.6|17530.6|17552|17534|17547.4|17529.4|0
1713401400000|2024-04-18 00:50:00|17548.8|17530.8|17543.9|17525.9|17550.5|17532.5|17541.8|17523.8|0
1713401700000|2024-04-18 00:55:00|17543.6|17525.6|17553.6|17535.6|17553.8|17535.8|17543.6|17525.6|0
1713402000000|2024-04-18 01:00:00|17554.9|17536.9|17552.5|17534.5|17557.8|17539.8|17552|17534|0
1713402300000|2024-04-18 01:05:00|17552.4|17534.4|17553.8|17535.8|17554.4|17536.4|17549.6|17531.6|0
1713402600000|2024-04-18 01:10:00|17553.6|17535.6|17557.8|17539.8|17559.1|17541.1|17552|17534|0
1713402900000|2024-04-18 01:15:00|17558|17540|17559.6|17541.6|17559.6|17541.6|17554.6|17536.6|0
1713403200000|2024-04-18 01:20:00|17559.9|17541.9|17554|17536|17559.9|17541.9|17551.6|17533.6|0
1713403500000|2024-04-18 01:25:00|17554.9|17536.9|17557.1|17539.1|17560.4|17542.4|17554|17536|0
1713403800000|2024-04-18 01:30:00|17555.5|17537.5|17554.9|17536.9|17556.5|17538.5|17550.3|17532.3|0
1713404100000|2024-04-18 01:35:00|17554.8|17536.8|17556.1|17538.1|17558.5|17540.5|17550|17532|0
1713404400000|2024-04-18 01:40:00|17556|17538|17551.5|17533.5|17557|17539|17550.9|17532.9|0
1713404700000|2024-04-18 01:45:00|17551.4|17533.4|17556.3|17538.3|17558.3|17540.3|17551.4|17533.4|0
1713405000000|2024-04-18 01:50:00|17555.6|17537.6|17553.5|17535.5|17557.3|17539.3|17552.4|17534.4|0
1713405300000|2024-04-18 01:55:00|17553.8|17535.8|17561.6|17543.6|17562.1|17544.1|17553.3|17535.3|0
1713405600000|2024-04-18 02:00:00|17561.8|17543.8|17561.9|17543.9|17564|17546|17559.1|17541.1|0
1713405900000|2024-04-18 02:05:00|17562.6|17544.6|17564.1|17546.1|17565.9|17547.9|17560.1|17542.1|0
1713406200000|2024-04-18 02:10:00|17564.3|17546.3|17566.8|17548.8|17567|17549|17561|17543|0
1713406500000|2024-04-18 02:15:00|17567.5|17549.5|17575|17557|17575.1|17557.1|17566|17548|0
1713406800000|2024-04-18 02:20:00|17574.5|17556.5|17574.6|17556.6|17575.3|17557.3|17571.4|17553.4|0
1713407100000|2024-04-18 02:25:00|17574.5|17556.5|17578.8|17560.8|17579.4|17561.4|17573.5|17555.5|0
1713407400000|2024-04-18 02:30:00|17578.6|17560.6|17574.1|17556.1|17579.4|17561.4|17573.6|17555.6|0
1713407700000|2024-04-18 02:35:00|17573.5|17555.5|17577.4|17559.4|17577.9|17559.9|17571.9|17553.9|0
1713408000000|2024-04-18 02:40:00|17577.3|17559.3|17577.8|17559.8|17579.3|17561.3|17576.5|17558.5|0
1713408300000|2024-04-18 02:45:00|17577.9|17559.9|17578.3|17560.3|17581.3|17563.3|17577.3|17559.3|0
1713408600000|2024-04-18 02:50:00|17577.8|17559.8|17577.5|17559.5|17578.5|17560.5|17575.5|17557.5|0
1713408900000|2024-04-18 02:55:00|17577.9|17559.9|17577|17559|17578.3|17560.3|17576.4|17558.4|0
1713409200000|2024-04-18 03:00:00|17577.1|17559.1|17581.5|17563.5|17581.8|17563.8|17577.1|17559.1|0
1713409500000|2024-04-18 03:05:00|17581.6|17563.6|17583.1|17565.1|17584.3|17566.3|17581.4|17563.4|0
1713409800000|2024-04-18 03:10:00|17583.3|17565.3|17581|17563|17584.3|17566.3|17580.1|17562.1|0
1713410100000|2024-04-18 03:15:00|17580.9|17562.9|17581|17563|17583|17565|17580.3|17562.3|0
1713410400000|2024-04-18 03:20:00|17581.3|17563.3|17585|17567|17590|17572|17581|17563|0
1713410700000|2024-04-18 03:25:00|17585.1|17567.1|17584.3|17566.3|17587.3|17569.3|17584.3|17566.3|0
1713411000000|2024-04-18 03:30:00|17585|17567|17588.1|17570.1|17588.4|17570.4|17584.3|17566.3|0
1713411300000|2024-04-18 03:35:00|17588.5|17570.5|17586.6|17568.6|17590.5|17572.5|17586.3|17568.3|0
1713411600000|2024-04-18 03:40:00|17586.8|17568.8|17587|17569|17587.5|17569.5|17585.8|17567.8|0
1713411900000|2024-04-18 03:45:00|17586.8|17568.8|17582.6|17564.6|17588.5|17570.5|17582.6|17564.6|0
1713412200000|2024-04-18 03:50:00|17582.9|17564.9|17585.6|17567.6|17586.1|17568.1|17581.9|17563.9|0
1713412500000|2024-04-18 03:55:00|17586.8|17568.8|17587|17569|17587.4|17569.4|17586.3|17568.3|0
1713412800000|2024-04-18 04:00:00|17587.8|17569.8|17586.4|17568.4|17588|17570|17583.9|17565.9|0
1713413100000|2024-04-18 04:05:00|17586.8|17568.8|17585.1|17567.1|17589|17571|17585.1|17567.1|0
1713413400000|2024-04-18 04:10:00|17585.3|17567.3|17587.4|17569.4|17588.1|17570.1|17584.8|17566.8|0
1713413700000|2024-04-18 04:15:00|17587.5|17569.5|17586.5|17568.5|17587.5|17569.5|17584.3|17566.3|0
1713414000000|2024-04-18 04:20:00|17585.8|17567.8|17589.3|17571.3|17589.6|17571.6|17585.1|17567.1|0
1713414300000|2024-04-18 04:25:00|17589.4|17571.4|17593.6|17575.6|17593.8|17575.8|17587.3|17569.3|0
1713414600000|2024-04-18 04:30:00|17593.4|17575.4|17590.9|17572.9|17593.5|17575.5|17590.5|17572.5|0
1713414900000|2024-04-18 04:35:00|17590.8|17572.8|17589.3|17571.3|17592.3|17574.3|17589|17571|0
1713415200000|2024-04-18 04:40:00|17589.1|17571.1|17586.4|17568.4|17590.4|17572.4|17585.6|17567.6|0
1713415500000|2024-04-18 04:45:00|17586.3|17568.3|17584.1|17566.1|17586.6|17568.6|17581.1|17563.1|0
1713415800000|2024-04-18 04:50:00|17584.3|17566.3|17582.9|17564.9|17584.8|17566.8|17581.6|17563.6|0
1713416100000|2024-04-18 04:55:00|17582.8|17564.8|17583.3|17565.3|17584.3|17566.3|17582.1|17564.1|0
1713416400000|2024-04-18 05:00:00|17584|17566|17577.5|17559.5|17585|17567|17577.1|17559.1|0
1713416700000|2024-04-18 05:05:00|17577.1|17559.1|17578.5|17560.5|17579.3|17561.3|17575.5|17557.5|0
1713417000000|2024-04-18 05:10:00|17578.4|17560.4|17577.5|17559.5|17579.9|17561.9|17577.4|17559.4|0
1713417300000|2024-04-18 05:15:00|17577.1|17559.1|17575.6|17557.6|17577.1|17559.1|17569.8|17551.8|0
1713417600000|2024-04-18 05:20:00|17575.4|17557.4|17586.5|17568.5|17586.6|17568.6|17572.3|17554.3|0
1713417900000|2024-04-18 05:25:00|17587|17569|17586.8|17568.8|17590.4|17572.4|17585.8|17567.8|0
1713418200000|2024-04-18 05:30:00|17586.4|17568.4|17603.1|17585.1|17612.9|17594.9|17586.4|17568.4|0
1713418500000|2024-04-18 05:35:00|17602.9|17584.9|17599.3|17581.3|17602.9|17584.9|17593.8|17575.8|0
1713418800000|2024-04-18 05:40:00|17599.1|17581.1|17607.1|17589.1|17607.8|17589.8|17598.5|17580.5|0
1713419100000|2024-04-18 05:45:00|17606.6|17588.6|17605|17587|17606.8|17588.8|17602|17584|0
1713419400000|2024-04-18 05:50:00|17604.9|17586.9|17604.9|17586.9|17606.6|17588.6|17599.5|17581.5|0
1713419700000|2024-04-18 05:55:00|17604.6|17586.6|17600.9|17582.9|17606.3|17588.3|17600.3|17582.3|0
1713420000000|2024-04-18 06:00:00|17602.5|17584.5|17604.8|17586.8|17607.8|17589.8|17597.9|17579.9|0
1713420300000|2024-04-18 06:05:00|17604.5|17586.5|17615.4|17597.4|17620|17602|17602.6|17584.6|0
1713420600000|2024-04-18 06:10:00|17615.8|17597.8|17621.6|17603.6|17623.4|17605.4|17611.4|17593.4|0
1713420900000|2024-04-18 06:15:00|17621.5|17603.5|17622.9|17604.9|17626.3|17608.3|17621.3|17603.3|0
1713421200000|2024-04-18 06:20:00|17622.8|17604.8|17623.4|17605.4|17628|17610|17622.6|17604.6|0
1713421500000|2024-04-18 06:25:00|17623.3|17605.3|17614.8|17596.8|17624.4|17606.4|17612.4|17594.4|0
1713421800000|2024-04-18 06:30:00|17615.3|17597.3|17619.4|17601.4|17621.9|17603.9|17614.4|17596.4|0
1713422100000|2024-04-18 06:35:00|17620.1|17602.1|17614.9|17596.9|17620.1|17602.1|17613.3|17595.3|0
1713422400000|2024-04-18 06:40:00|17614.8|17596.8|17617.9|17599.9|17621.3|17603.3|17614.5|17596.5|0
1713422700000|2024-04-18 06:45:00|17617.8|17599.8|17622.3|17604.3|17623.3|17605.3|17614.8|17596.8|0
1713423000000|2024-04-18 06:50:00|17622|17604|17617.9|17599.9|17622.5|17604.5|17616.3|17598.3|0
1713423300000|2024-04-18 06:55:00|17618.8|17600.8|17621.3|17603.3|17621.3|17603.3|17612.4|17594.4|0
1713423600000|2024-04-18 07:00:00|17621.9|17603.9|17615.3|17597.3|17622|17604|17611.9|17593.9|0
1713423900000|2024-04-18 07:05:00|17615.9|17597.9|17604.4|17586.4|17618.1|17600.1|17600|17582|0
1713424200000|2024-04-18 07:10:00|17604.5|17586.5|17605.5|17587.5|17609.8|17591.8|17600.6|17582.6|0
1713424500000|2024-04-18 07:15:00|17605.1|17587.1|17595.5|17577.5|17607.9|17589.9|17587.8|17569.8|0
1713424800000|2024-04-18 07:20:00|17595.9|17577.9|17606.6|17588.6|17607|17589|17595.3|17577.3|0
1713425100000|2024-04-18 07:25:00|17606.5|17588.5|17608.4|17590.4|17615.4|17597.4|17606.5|17588.5|0
1713425400000|2024-04-18 07:30:00|17608.6|17590.6|17597|17579|17610.5|17592.5|17595.8|17577.8|0
1713425700000|2024-04-18 07:35:00|17596.6|17578.6|17597.5|17579.5|17605.6|17587.6|17596.5|17578.5|0
1713426000000|2024-04-18 07:40:00|17597.3|17579.3|17597.5|17579.5|17600.8|17582.8|17592.8|17574.8|0
1713426300000|2024-04-18 07:45:00|17597|17579|17607.3|17589.3|17608.4|17590.4|17596.4|17578.4|0
1713426600000|2024-04-18 07:50:00|17606.8|17588.8|17604.4|17586.4|17611|17593|17601.4|17583.4|0
1713426900000|2024-04-18 07:55:00|17604.3|17586.3|17604.1|17586.1|17611.5|17593.5|17601.9|17583.9|0
1713427200000|2024-04-18 08:00:00|17606.3|17588.3|17597.9|17579.9|17614.3|17596.3|17597.9|17579.9|0
1713427500000|2024-04-18 08:05:00|17597.3|17579.3|17595.1|17577.1|17604.8|17586.8|17591.8|17573.8|0
1713427800000|2024-04-18 08:10:00|17594.5|17576.5|17587.6|17569.6|17596.6|17578.6|17580.3|17562.3|0
1713428100000|2024-04-18 08:15:00|17587.3|17569.3|17581.6|17563.6|17589.9|17571.9|17576.9|17558.9|0
1713428400000|2024-04-18 08:20:00|17581.5|17563.5|17575.1|17557.1|17583.4|17565.4|17567.3|17549.3|0
1713428700000|2024-04-18 08:25:00|17576.1|17558.1|17587.3|17569.3|17588|17570|17576.1|17558.1|0
1713429000000|2024-04-18 08:30:00|17588|17570|17586.9|17568.9|17591.9|17573.9|17583.8|17565.8|0
1713429300000|2024-04-18 08:35:00|17587|17569|17578.4|17560.4|17589.1|17571.1|17578|17560|0
1713429600000|2024-04-18 08:40:00|17578.5|17560.5|17577.6|17559.6|17582.8|17564.8|17575.8|17557.8|0
1713429900000|2024-04-18 08:45:00|17577.8|17559.8|17586.4|17568.4|17588|17570|17575.4|17557.4|0
1713430200000|2024-04-18 08:50:00|17586.1|17568.1|17582.8|17564.8|17590.4|17572.4|17582.1|17564.1|0
1713430500000|2024-04-18 08:55:00|17581.6|17563.6|17579.9|17561.9|17581.6|17563.6|17571.8|17553.8|0
1713430800000|2024-04-18 09:00:00|17580.4|17562.4|17586.9|17568.9|17587.5|17569.5|17576.4|17558.4|0
1713431100000|2024-04-18 09:05:00|17587.4|17569.4|17583.8|17565.8|17587.9|17569.9|17579.8|17561.8|0
1713431400000|2024-04-18 09:10:00|17584|17566|17584.6|17566.6|17588.8|17570.8|17580.9|17562.9|0
1713431700000|2024-04-18 09:15:00|17584.1|17566.1|17572.6|17554.6|17584.1|17566.1|17572.5|17554.5|0
1713432000000|2024-04-18 09:20:00|17572.9|17554.9|17564.9|17546.9|17574.9|17556.9|17558.3|17540.3|0
1713432300000|2024-04-18 09:25:00|17565.1|17547.1|17542.9|17524.9|17565.1|17547.1|17537.3|17519.3|0
1713432600000|2024-04-18 09:30:00|17543.6|17525.6|17546.9|17528.9|17549.8|17531.8|17533.3|17515.3|0
1713432900000|2024-04-18 09:35:00|17546.6|17528.6|17554|17536|17557.3|17539.3|17540.6|17522.6|0
1713433200000|2024-04-18 09:40:00|17554.1|17536.1|17559.9|17541.9|17562|17544|17551.9|17533.9|0
1713433500000|2024-04-18 09:45:00|17559.4|17541.4|17558|17540|17563.5|17545.5|17553.9|17535.9|0
1713433800000|2024-04-18 09:50:00|17556.6|17538.6|17562.6|17544.6|17567|17549|17555.3|17537.3|0
1713434100000|2024-04-18 09:55:00|17561.8|17543.8|17567.3|17549.3|17567.3|17549.3|17557.6|17539.6|0
1713434400000|2024-04-18 10:00:00|17568.1|17550.1|17566.1|17548.1|17568.1|17550.1|17561.5|17543.5|0
1713434700000|2024-04-18 10:05:00|17565.3|17547.3|17565.4|17547.4|17569.4|17551.4|17564.6|17546.6|0
1713435000000|2024-04-18 10:10:00|17564.9|17546.9|17553.9|17535.9|17564.9|17546.9|17545.8|17527.8|0
1713435300000|2024-04-18 10:15:00|17553.4|17535.4|17547.1|17529.1|17553.4|17535.4|17542.4|17524.4|0
1713435600000|2024-04-18 10:20:00|17547.8|17529.8|17564.3|17546.3|17566.1|17548.1|17545.6|17527.6|0
1713435900000|2024-04-18 10:25:00|17563.8|17545.8|17565.9|17547.9|17567.3|17549.3|17560.5|17542.5|0
1713436200000|2024-04-18 10:30:00|17566|17548|17569.3|17551.3|17576.4|17558.4|17564.5|17546.5|0
1713436500000|2024-04-18 10:35:00|17569.4|17551.4|17572.4|17554.4|17574.1|17556.1|17566.6|17548.6|0
1713436800000|2024-04-18 10:40:00|17572|17554|17568.8|17550.8|17574.8|17556.8|17566|17548|0
1713437100000|2024-04-18 10:45:00|17568.9|17550.9|17569.4|17551.4|17578.9|17560.9|17568.9|17550.9|0
1713437400000|2024-04-18 10:50:00|17568.9|17550.9|17566.1|17548.1|17574.4|17556.4|17564.9|17546.9|0
1713437700000|2024-04-18 10:55:00|17566.6|17548.6|17565.9|17547.9|17569.1|17551.1|17563.4|17545.4|0
1713438000000|2024-04-18 11:00:00|17566|17548|17572.1|17554.1|17573.1|17555.1|17562.1|17544.1|0
1713438300000|2024-04-18 11:05:00|17571.1|17553.1|17576.3|17558.3|17581.3|17563.3|17567.5|17549.5|0
1713438600000|2024-04-18 11:10:00|17574.6|17556.6|17559.3|17541.3|17575.1|17557.1|17552.5|17534.5|0
1713438900000|2024-04-18 11:15:00|17558.6|17540.6|17561.1|17543.1|17563.3|17545.3|17554.8|17536.8|0
1713439200000|2024-04-18 11:20:00|17560.9|17542.9|17563.4|17545.4|17572.4|17554.4|17560.4|17542.4|0
1713439500000|2024-04-18 11:25:00|17563.6|17545.6|17565.3|17547.3|17569.1|17551.1|17563.6|17545.6|0
1713439800000|2024-04-18 11:30:00|17565.5|17547.5|17577.1|17559.1|17580.8|17562.8|17565.5|17547.5|0
1713440100000|2024-04-18 11:35:00|17577.4|17559.4|17567.9|17549.9|17580.1|17562.1|17564.9|17546.9|0
1713440400000|2024-04-18 11:40:00|17567.8|17549.8|17574.1|17556.1|17577.1|17559.1|17564.4|17546.4|0
1713440700000|2024-04-18 11:45:00|17575.3|17557.3|17569.5|17551.5|17581.8|17563.8|17569.4|17551.4|0
1713441000000|2024-04-18 11:50:00|17569.3|17551.3|17570.1|17552.1|17572.9|17554.9|17564.4|17546.4|0
1713441300000|2024-04-18 11:55:00|17569.9|17551.9|17567.4|17549.4|17572.4|17554.4|17565.4|17547.4|0
1713441600000|2024-04-18 12:00:00|17566.1|17548.1|17561.9|17543.9|17570.5|17552.5|17559.9|17541.9|0
1713441900000|2024-04-18 12:05:00|17561.1|17543.1|17556|17538|17564.3|17546.3|17552.6|17534.6|0
1713442200000|2024-04-18 12:10:00|17556.4|17538.4|17551.9|17533.9|17557|17539|17546.9|17528.9|0
1713442500000|2024-04-18 12:15:00|17551.8|17533.8|17549.4|17531.4|17553.1|17535.1|17546|17528|0
1713442800000|2024-04-18 12:20:00|17548.5|17530.5|17542.4|17524.4|17553.8|17535.8|17541|17523|0
1713443100000|2024-04-18 12:25:00|17541.6|17523.6|17544.3|17526.3|17552.1|17534.1|17539.4|17521.4|0
1713443400000|2024-04-18 12:30:00|17542.9|17524.9|17541|17523|17562.4|17544.4|17531.9|17513.9|0
1713443700000|2024-04-18 12:35:00|17539|17521|17552.5|17534.5|17563.5|17545.5|17538.4|17520.4|0
1713444000000|2024-04-18 12:40:00|17551.1|17533.1|17542.8|17524.8|17559.1|17541.1|17538.6|17520.6|0
1713444300000|2024-04-18 12:45:00|17541.8|17523.8|17546.5|17528.5|17553.1|17535.1|17521.9|17503.9|0
1713444600000|2024-04-18 12:50:00|17546|17528|17545.8|17527.8|17554.1|17536.1|17542.6|17524.6|0
1713444900000|2024-04-18 12:55:00|17544.6|17526.6|17538.8|17520.8|17548|17530|17532.4|17514.4|0
1713445200000|2024-04-18 13:00:00|17540.4|17522.4|17547.3|17529.3|17550.4|17532.4|17531.4|17513.4|0
1713445500000|2024-04-18 13:05:00|17547|17529|17542.5|17524.5|17553.6|17535.6|17538.9|17520.9|0
1713445800000|2024-04-18 13:10:00|17542.3|17524.3|17548.1|17530.1|17550.6|17532.6|17538.8|17520.8|0
1713446100000|2024-04-18 13:15:00|17548.3|17530.3|17538.6|17520.6|17550.1|17532.1|17529.6|17511.6|0
1713446400000|2024-04-18 13:20:00|17539.4|17521.4|17536|17518|17548.9|17530.9|17535.8|17517.8|0
1713446700000|2024-04-18 13:25:00|17535.1|17517.1|17529.8|17511.8|17539.1|17521.1|17526.8|17508.8|0
1713447000000|2024-04-18 13:30:00|17529|17511|17491|17473|17535.9|17517.9|17482.9|17464.9|0
1713447300000|2024-04-18 13:35:00|17490.3|17472.3|17420.6|17402.6|17499|17481|17410.5|17392.5|0
1713447600000|2024-04-18 13:40:00|17421|17403|17453.1|17435.1|17455.5|17437.5|17419|17401|0
1713447900000|2024-04-18 13:45:00|17449.3|17431.3|17491|17473|17491.4|17473.4|17448|17430|0
1713448200000|2024-04-18 13:50:00|17491.1|17473.1|17462.9|17444.9|17504.2|17486.2|17458.2|17440.2|0
1713448500000|2024-04-18 13:55:00|17463.2|17445.2|17469.4|17451.4|17485.9|17467.9|17458.2|17440.2|0
1713448800000|2024-04-18 14:00:00|17475.7|17457.7|17458.3|17440.3|17475.7|17457.7|17443.7|17425.7|0
1713449100000|2024-04-18 14:05:00|17458.7|17440.7|17501.2|17483.2|17501.9|17483.9|17454.7|17436.7|0
1713449400000|2024-04-18 14:10:00|17500.2|17482.2|17506.9|17488.9|17510.2|17492.2|17491.2|17473.2|0
1713449700000|2024-04-18 14:15:00|17505.9|17487.9|17509.7|17491.7|17521.7|17503.7|17495.2|17477.2|0
1713450000000|2024-04-18 14:20:00|17507.2|17489.2|17499.3|17481.3|17516|17498|17495.3|17477.3|0
1713450300000|2024-04-18 14:25:00|17499|17481|17512.3|17494.3|17529.4|17511.4|17499|17481|0
1713450600000|2024-04-18 14:30:00|17513.8|17495.8|17535|17517|17538.3|17520.3|17512.3|17494.3|0
1713450900000|2024-04-18 14:35:00|17536|17518|17542.8|17524.8|17566.8|17548.8|17529.8|17511.8|0
1713451200000|2024-04-18 14:40:00|17541.8|17523.8|17563|17545|17564|17546|17539.3|17521.3|0
1713451500000|2024-04-18 14:45:00|17566.8|17548.8|17564|17546|17573.7|17555.7|17547.9|17529.9|0
1713451800000|2024-04-18 14:50:00|17566.8|17548.8|17558|17540|17572.5|17554.5|17549.3|17531.3|0
1713452100000|2024-04-18 14:55:00|17561|17543|17570.3|17552.3|17588.3|17570.3|17555.5|17537.5|0
1713452400000|2024-04-18 15:00:00|17572.5|17554.5|17555.7|17537.7|17576.8|17558.8|17553.5|17535.5|0
1713452700000|2024-04-18 15:05:00|17556.2|17538.2|17576.9|17558.9|17583.3|17565.3|17556.2|17538.2|0
1713453000000|2024-04-18 15:10:00|17578.7|17560.7|17580.5|17562.5|17593|17575|17567.7|17549.7|0
1713453300000|2024-04-18 15:15:00|17579.8|17561.8|17584.3|17566.3|17600.7|17582.7|17578.5|17560.5|0
1713453600000|2024-04-18 15:20:00|17585.3|17567.3|17597|17579|17604.8|17586.8|17582|17564|0
1713453900000|2024-04-18 15:25:00|17596.4|17578.4|17564.4|17546.4|17598.5|17580.5|17561|17543|0
1713454200000|2024-04-18 15:30:00|17567|17549|17566.3|17548.3|17574.4|17556.4|17553.5|17535.5|0
1713454500000|2024-04-18 15:35:00|17566|17548|17561.8|17543.8|17570.9|17552.9|17554.5|17536.5|0
1713454800000|2024-04-18 15:40:00|17560.6|17542.6|17565.2|17547.2|17565.2|17547.2|17549|17531|0
1713455100000|2024-04-18 15:45:00|17563.5|17545.5|17554.7|17536.7|17566.2|17548.2|17550.4|17532.4|0
1713455400000|2024-04-18 15:50:00|17553.5|17535.5|17555.5|17537.5|17558.9|17540.9|17543.9|17525.9|0
1713455700000|2024-04-18 15:55:00|17555.1|17537.1|17553.4|17535.4|17563|17545|17551.2|17533.2|0
1713456000000|2024-04-18 16:00:00|17553.2|17535.2|17549.2|17531.2|17571.5|17553.5|17548.7|17530.7|0
1713456300000|2024-04-18 16:05:00|17548.2|17530.2|17539.7|17521.7|17551.5|17533.5|17532.1|17514.1|0
1713456600000|2024-04-18 16:10:00|17540|17522|17533.2|17515.2|17552|17534|17531.2|17513.2|0
1713456900000|2024-04-18 16:15:00|17531.7|17513.7|17546.4|17528.4|17548.4|17530.4|17531|17513|0
1713457200000|2024-04-18 16:20:00|17546.2|17528.2|17539.5|17521.5|17549.7|17531.7|17538.1|17520.1|0
1713457500000|2024-04-18 16:25:00|17540.2|17522.2|17545.9|17527.9|17551.7|17533.7|17534|17516|0
1713457800000|2024-04-18 16:30:00|17545.5|17527.5|17507.5|17489.5|17546.7|17528.7|17504.4|17486.4|0
1713458100000|2024-04-18 16:35:00|17507.2|17489.2|17535.9|17517.9|17548.7|17530.7|17507.2|17489.2|0
1713458400000|2024-04-18 16:40:00|17538.5|17520.5|17514.7|17496.7|17539.7|17521.7|17508.1|17490.1|0
1713458700000|2024-04-18 16:45:00|17514.5|17496.5|17487.7|17469.7|17516|17498|17477.5|17459.5|0
1713459000000|2024-04-18 16:50:00|17487.5|17469.5|17472.2|17454.2|17492.9|17474.9|17464.5|17446.5|0
1713459300000|2024-04-18 16:55:00|17471.2|17453.2|17470.6|17452.6|17486.9|17468.9|17466.5|17448.5|0
1713459600000|2024-04-18 17:00:00|17469.9|17451.9|17475.9|17457.9|17485.9|17467.9|17468.9|17450.9|0
1713459900000|2024-04-18 17:05:00|17475.4|17457.4|17475.9|17457.9|17477.7|17459.7|17459.2|17441.2|0
1713460200000|2024-04-18 17:10:00|17477.3|17459.3|17448.5|17430.5|17477.3|17459.3|17440.9|17422.9|0
1713460500000|2024-04-18 17:15:00|17448.4|17430.4|17433.4|17415.4|17455.7|17437.7|17417.9|17399.9|0
1713460800000|2024-04-18 17:20:00|17434.3|17416.3|17400.7|17382.7|17442.7|17424.7|17400.7|17382.7|0
1713461100000|2024-04-18 17:25:00|17402.2|17384.2|17447.9|17429.9|17450.2|17432.2|17399.7|17381.7|0
1713461400000|2024-04-18 17:30:00|17449.3|17431.3|17431.7|17413.7|17454.2|17436.2|17427.7|17409.7|0
1713461700000|2024-04-18 17:35:00|17430.7|17412.7|17422.4|17404.4|17438.9|17420.9|17417.7|17399.7|0
1713462000000|2024-04-18 17:40:00|17422.7|17404.7|17427.4|17409.4|17432.4|17414.4|17399.7|17381.7|0
1713462300000|2024-04-18 17:45:00|17426.2|17408.2|17432.7|17414.7|17440.9|17422.9|17424.5|17406.5|0
1713462600000|2024-04-18 17:50:00|17431.7|17413.7|17411.2|17393.2|17432.8|17414.8|17404.4|17386.4|0
1713462900000|2024-04-18 17:55:00|17413.4|17395.4|17423.7|17405.7|17425.7|17407.7|17405.4|17387.4|0
1713463200000|2024-04-18 18:00:00|17421.7|17403.7|17414.7|17396.7|17423.4|17405.4|17405.2|17387.2|0
1713463500000|2024-04-18 18:05:00|17415.2|17397.2|17402.3|17384.3|17416.4|17398.4|17395.2|17377.2|0
1713463800000|2024-04-18 18:10:00|17402.7|17384.7|17412.4|17394.4|17421.9|17403.9|17385.4|17367.4|0
1713464100000|2024-04-18 18:15:00|17409.9|17391.9|17431.7|17413.7|17439.4|17421.4|17409.9|17391.9|0
1713464400000|2024-04-18 18:20:00|17431.9|17413.9|17442.3|17424.3|17455.9|17437.9|17426.2|17408.2|0
1713464700000|2024-04-18 18:25:00|17440.7|17422.7|17422.3|17404.3|17454.8|17436.8|17415.3|17397.3|0
1713465000000|2024-04-18 18:30:00|17424.2|17406.2|17388.3|17370.3|17424.2|17406.2|17384.6|17366.6|0
1713465300000|2024-04-18 18:35:00|17388.1|17370.1|17400.8|17382.8|17409.8|17391.8|17387.6|17369.6|0
1713465600000|2024-04-18 18:40:00|17400.6|17382.6|17417.6|17399.6|17422.3|17404.3|17398.6|17380.6|0
1713465900000|2024-04-18 18:45:00|17417.1|17399.1|17418.8|17400.8|17420.1|17402.1|17402.3|17384.3|0
1713466200000|2024-04-18 18:50:00|17418.1|17400.1|17404.6|17386.6|17418.1|17400.1|17393.6|17375.6|0
1713466500000|2024-04-18 18:55:00|17403.8|17385.8|17393.5|17375.5|17409.4|17391.4|17386.4|17368.4|0
1713466800000|2024-04-18 19:00:00|17392.8|17374.8|17424.4|17406.4|17436.8|17418.8|17392.8|17374.8|0
1713467100000|2024-04-18 19:05:00|17424.3|17406.3|17427.1|17409.1|17446.6|17428.6|17418.3|17400.3|0
1713467400000|2024-04-18 19:10:00|17426.4|17408.4|17422.4|17404.4|17448.3|17430.3|17416.4|17398.4|0
1713467700000|2024-04-18 19:15:00|17422.3|17404.3|17416.1|17398.1|17428.5|17410.5|17406.5|17388.5|0
1713468000000|2024-04-18 19:20:00|17417.5|17399.5|17423.1|17405.1|17432.5|17414.5|17403.8|17385.8|0
1713468300000|2024-04-18 19:25:00|17422.5|17404.5|17420.9|17402.9|17427|17409|17404.8|17386.8|0
1713468600000|2024-04-18 19:30:00|17422.8|17404.8|17432.5|17414.5|17435|17417|17419.6|17401.6|0
1713468900000|2024-04-18 19:35:00|17431.8|17413.8|17421.3|17403.3|17442.6|17424.6|17421.3|17403.3|0
1713469200000|2024-04-18 19:40:00|17422.7|17404.7|17435.2|17417.2|17441.7|17423.7|17418.7|17400.7|0
1713469500000|2024-04-18 19:45:00|17434|17416|17432.4|17414.4|17440.3|17422.3|17427.3|17409.3|0
1713469800000|2024-04-18 19:50:00|17435.3|17417.3|17394.9|17376.9|17450.7|17432.7|17390.4|17372.4|0
1713470100000|2024-04-18 19:55:00|17392.7|17374.7|17405.7|17387.7|17412.4|17394.4|17389.9|17371.9|0
1713470400000|2024-04-18 20:00:00|17412.8|17394.8|17402.8|17384.8|17443.5|17425.5|17366.9|17348.9|0
1713470700000|2024-04-18 20:05:00|17401.5|17383.5|17391.2|17373.2|17403.4|17385.4|17371.3|17353.3|0
1713471000000|2024-04-18 20:10:00|17389.9|17371.9|17398.3|17380.3|17402.7|17384.7|17387.5|17369.5|0
1713471300000|2024-04-18 20:15:00|17397.7|17379.7|17398.8|17380.8|17408.3|17390.3|17395.9|17377.9|0
1713471600000|2024-04-18 20:20:00|17397.5|17379.5|17397.2|17379.2|17402.4|17384.4|17391.3|17373.3|0
1713471900000|2024-04-18 20:25:00|17396.4|17378.4|17391.3|17373.3|17397.3|17379.3|17385.9|17367.9|0
1713472200000|2024-04-18 20:30:00|17391.4|17373.4|17388|17370|17395|17377|17388|17370|0
1713472500000|2024-04-18 20:35:00|17388.2|17370.2|17384.5|17366.5|17390.3|17372.3|17384.4|17366.4|0
1713472800000|2024-04-18 20:40:00|17385.3|17367.3|17376.9|17358.9|17389.8|17371.8|17376.8|17358.8|0
1713473100000|2024-04-18 20:45:00|17376.7|17358.7|17376.4|17358.4|17381.8|17363.8|17372.8|17354.8|0
1713473400000|2024-04-18 20:50:00|17376.2|17358.2|17383.8|17365.8|17389|17371|17376.2|17358.2|0
1713473700000|2024-04-18 20:55:00|17385|17367|17388|17370|17389.3|17371.3|17382.4|17364.4|0
1713474000000|2024-04-18 21:00:00|17387.5|17369.5|17388.4|17370.4|17388.7|17370.7|17387.2|17369.2|0
1713474300000|2024-04-18 21:05:00|17388.5|17370.5|17388.6|17370.6|17388.9|17370.9|17388.3|17370.3|0
1713474600000|2024-04-18 21:10:00|17388.7|17370.7|17388.4|17370.4|17388.7|17370.7|17388.1|17370.1|0
1713474900000|2024-04-18 21:15:00|17388.5|17370.5|17388.2|17370.2|17388.6|17370.6|17388.1|17370.1|0
1713475200000|2024-04-18 21:20:00|17388.1|17370.1|17387|17369|17388.1|17370.1|17386.3|17368.3|0
1713475500000|2024-04-18 21:25:00|17387.1|17369.1|17384|17366|17387.2|17369.2|17383.1|17365.1|0
1713475800000|2024-04-18 21:30:00|17385.5|17367.5|17384.4|17366.4|17385.7|17367.7|17384|17366|0
1713476100000|2024-04-18 21:35:00|17384.5|17366.5|17384.9|17366.9|17385.7|17367.7|17384.3|17366.3|0
1713476400000|2024-04-18 21:40:00|17385|17367|17390.3|17372.3|17390.3|17372.3|17385|17367|0
1713476700000|2024-04-18 21:45:00|17387.4|17369.4|17387.9|17369.9|17388.3|17370.3|17386.8|17368.8|0
1713477000000|2024-04-18 21:50:00|17388.3|17370.3|17386.9|17368.9|17388.3|17370.3|17386.7|17368.7|0
1713477300000|2024-04-18 21:55:00|17387.8|17369.8|17388.2|17370.2|17389.7|17371.7|17387.6|17369.6|0
1713477600000|2024-04-18 22:00:00|17387.6|17369.6|17401.2|17383.2|17401.2|17383.2|17387.6|17369.6|0
1713477900000|2024-04-18 22:05:00|17400.8|17382.8|17399.9|17381.9|17402.8|17384.8|17394.9|17376.9|0
1713478200000|2024-04-18 22:10:00|17400.2|17382.2|17396.6|17378.6|17401.3|17383.3|17396.1|17378.1|0
1713478500000|2024-04-18 22:15:00|17396.4|17378.4|17394.3|17376.3|17399.1|17381.1|17391.7|17373.7|0
1713478800000|2024-04-18 22:20:00|17394.2|17376.2|17393.7|17375.7|17398.1|17380.1|17393.4|17375.4|0
1713479100000|2024-04-18 22:25:00|17393.8|17375.8|17394.3|17376.3|17398.2|17380.2|17393.7|17375.7|0
1713479400000|2024-04-18 22:30:00|17394.9|17376.9|17391.9|17373.9|17397.6|17379.6|17388.4|17370.4|0
1713479700000|2024-04-18 22:35:00|17392.1|17374.1|17395.4|17377.4|17395.6|17377.6|17390.3|17372.3|0
1713480000000|2024-04-18 22:40:00|17395.3|17377.3|17390.4|17372.4|17395.3|17377.3|17389.8|17371.8|0
1713480300000|2024-04-18 22:45:00|17390.3|17372.3|17392.6|17374.6|17393.1|17375.1|17388.4|17370.4|0
1713480600000|2024-04-18 22:50:00|17392.4|17374.4|17383.3|17365.3|17392.4|17374.4|17382.4|17364.4|0
1713480900000|2024-04-18 22:55:00|17382.9|17364.9|17383.9|17365.9|17384.1|17366.1|17381.1|17363.1|0
1713481200000|2024-04-18 23:00:00|17383.4|17365.4|17380.1|17362.1|17383.4|17365.4|17377.6|17359.6|0
1713481500000|2024-04-18 23:05:00|17380.2|17362.2|17379.3|17361.3|17381.7|17363.7|17378.1|17360.1|0
1713481800000|2024-04-18 23:10:00|17379.7|17361.7|17381.2|17363.2|17383.2|17365.2|17379.4|17361.4|0
1713482100000|2024-04-18 23:15:00|17381.3|17363.3|17368.7|17350.7|17381.7|17363.7|17367.6|17349.6|0
1713482400000|2024-04-18 23:20:00|17369.2|17351.2|17373.2|17355.2|17377.6|17359.6|17367.7|17349.7|0
1713482700000|2024-04-18 23:25:00|17373.1|17355.1|17371.8|17353.8|17375.2|17357.2|17371.4|17353.4|0
1713483000000|2024-04-18 23:30:00|17373.2|17355.2|17373.3|17355.3|17376.7|17358.7|17370.8|17352.8|0
1713483300000|2024-04-18 23:35:00|17373.8|17355.8|17375.7|17357.7|17377.9|17359.9|17373.6|17355.6|0
1713483600000|2024-04-18 23:40:00|17375.6|17357.6|17373.8|17355.8|17376.4|17358.4|17370.3|17352.3|0
1713483900000|2024-04-18 23:45:00|17373.7|17355.7|17370.4|17352.4|17375.4|17357.4|17370.3|17352.3|0
1713484200000|2024-04-18 23:50:00|17371.2|17353.2|17363.4|17345.4|17371.2|17353.2|17337.9|17319.9|0
1713484500000|2024-04-18 23:55:00|17360.3|17342.3|17349.9|17331.9|17367.8|17349.8|17349.2|17331.2|0
1713484800000|2024-04-19 00:00:00|17353.1|17335.1|17352.4|17334.4|17356.9|17338.9|17345.8|17327.8|0
1713485100000|2024-04-19 00:05:00|17352.3|17334.3|17344.6|17326.6|17354.2|17336.2|17337.7|17319.7|0
1713485400000|2024-04-19 00:10:00|17343.8|17325.8|17334.1|17316.1|17343.9|17325.9|17320.2|17302.2|0
1713485700000|2024-04-19 00:15:00|17333.8|17315.8|17308.8|17290.8|17335.4|17317.4|17301.1|17283.1|0
1713486000000|2024-04-19 00:20:00|17309.2|17291.2|17319.9|17301.9|17320.6|17302.6|17299.3|17281.3|0
1713486300000|2024-04-19 00:25:00|17318.9|17300.9|17314.8|17296.8|17320.7|17302.7|17312.4|17294.4|0
1713486600000|2024-04-19 00:30:00|17315.4|17297.4|17318.4|17300.4|17319.4|17301.4|17302.8|17284.8|0
1713486900000|2024-04-19 00:35:00|17318.1|17300.1|17320.4|17302.4|17324.5|17306.5|17316.9|17298.9|0
1713487200000|2024-04-19 00:40:00|17320.5|17302.5|17321.9|17303.9|17323.3|17305.3|17311.9|17293.9|0
1713487500000|2024-04-19 00:45:00|17322|17304|17320.1|17302.1|17325.1|17307.1|17319|17301|0
1713487800000|2024-04-19 00:50:00|17320.4|17302.4|17308.6|17290.6|17322|17304|17304.1|17286.1|0
1713488100000|2024-04-19 00:55:00|17308.4|17290.4|17299.6|17281.6|17315.8|17297.8|17283.3|17265.3|0
1713488400000|2024-04-19 01:00:00|17299.3|17281.3|17269.4|17251.4|17306.1|17288.1|17265|17247|0
1713488700000|2024-04-19 01:05:00|17271.1|17253.1|17258.1|17240.1|17286.4|17268.4|17249.1|17231.1|0
1713489000000|2024-04-19 01:10:00|17258.6|17240.6|17248.1|17230.1|17265.5|17247.5|17245.8|17227.8|0
1713489300000|2024-04-19 01:15:00|17249.4|17231.4|17250.3|17232.3|17252.3|17234.3|17228.4|17210.4|0
1713489600000|2024-04-19 01:20:00|17250.4|17232.4|17230|17212|17254.1|17236.1|17213.4|17195.4|0
1713489900000|2024-04-19 01:25:00|17230.1|17212.1|17201.3|17183.3|17232.1|17214.1|17196.9|17178.9|0
1713490200000|2024-04-19 01:30:00|17201.1|17183.1|17155.6|17137.6|17201.1|17183.1|17139.1|17121.1|0
1713490500000|2024-04-19 01:35:00|17155.8|17137.8|17108.3|17090.3|17164.6|17146.6|17096.6|17078.6|0
1713490800000|2024-04-19 01:40:00|17109.4|17091.4|17102.3|17084.3|17134.9|17116.9|17098.8|17080.8|0
1713491100000|2024-04-19 01:45:00|17104.1|17086.1|17146.4|17128.4|17153.1|17135.1|17101.9|17083.9|0
1713491400000|2024-04-19 01:50:00|17146.3|17128.3|17162.9|17144.9|17182.3|17164.3|17138.4|17120.4|0
1713491700000|2024-04-19 01:55:00|17161.1|17143.1|17136.8|17118.8|17168.9|17150.9|17112.9|17094.9|0
1713492000000|2024-04-19 02:00:00|17137.5|17119.5|17122.8|17104.8|17143.4|17125.4|17102.6|17084.6|0
1713492300000|2024-04-19 02:05:00|17119.9|17101.9|17102.6|17084.6|17133.1|17115.1|17099.8|17081.8|0
1713492600000|2024-04-19 02:10:00|17101.5|17083.5|17059.3|17041.3|17101.5|17083.5|17049.8|17031.8|0
1713492900000|2024-04-19 02:15:00|17059.4|17041.4|17046.1|17028.1|17078.5|17060.5|17043.6|17025.6|0
1713493200000|2024-04-19 02:20:00|17047.1|17029.1|17127.9|17109.9|17135.5|17117.5|17044.1|17026.1|0
1713493500000|2024-04-19 02:25:00|17119.1|17101.1|17116.9|17098.9|17128.8|17110.8|17098.5|17080.5|0
1713493800000|2024-04-19 02:30:00|17114|17096|17099.6|17081.6|17114.9|17096.9|17089.3|17071.3|0
1713494100000|2024-04-19 02:35:00|17100.4|17082.4|17124.6|17106.6|17135.9|17117.9|17100.4|17082.4|0
1713494400000|2024-04-19 02:40:00|17126.9|17108.9|17118|17100|17129.8|17111.8|17109.4|17091.4|0
1713494700000|2024-04-19 02:45:00|17118.9|17100.9|17105.5|17087.5|17144.5|17126.5|17094.8|17076.8|0
1713495000000|2024-04-19 02:50:00|17105.4|17087.4|17124.9|17106.9|17132.9|17114.9|17102.9|17084.9|0
1713495300000|2024-04-19 02:55:00|17124.4|17106.4|17141.5|17123.5|17146.9|17128.9|17120.5|17102.5|0
1713495600000|2024-04-19 03:00:00|17143.1|17125.1|17141.4|17123.4|17149.4|17131.4|17119.4|17101.4|0
1713495900000|2024-04-19 03:05:00|17141.1|17123.1|17175.9|17157.9|17176.3|17158.3|17138.5|17120.5|0
1713496200000|2024-04-19 03:10:00|17175.8|17157.8|17175.4|17157.4|17190.8|17172.8|17159.9|17141.9|0
1713496500000|2024-04-19 03:15:00|17172|17154|17177.3|17159.3|17186.6|17168.6|17161.1|17143.1|0
1713496800000|2024-04-19 03:20:00|17176.8|17158.8|17177|17159|17183.3|17165.3|17155.4|17137.4|0
1713497100000|2024-04-19 03:25:00|17177.1|17159.1|17190.9|17172.9|17192.8|17174.8|17172.9|17154.9|0
1713497400000|2024-04-19 03:30:00|17191.9|17173.9|17185.6|17167.6|17206.9|17188.9|17178.5|17160.5|0
1713497700000|2024-04-19 03:35:00|17182.9|17164.9|17180.8|17162.8|17198.4|17180.4|17178.9|17160.9|0
1713498000000|2024-04-19 03:40:00|17177.9|17159.9|17199.5|17181.5|17202.1|17184.1|17177.5|17159.5|0
1713498300000|2024-04-19 03:45:00|17199.8|17181.8|17196|17178|17205|17187|17185.8|17167.8|0
1713498600000|2024-04-19 03:50:00|17196.1|17178.1|17201.4|17183.4|17212|17194|17182.6|17164.6|0
1713498900000|2024-04-19 03:55:00|17201.8|17183.8|17199.8|17181.8|17208.9|17190.9|17194.3|17176.3|0
1713499200000|2024-04-19 04:00:00|17199.6|17181.6|17215.8|17197.8|17225.9|17207.9|17198.3|17180.3|0
1713499500000|2024-04-19 04:05:00|17215.9|17197.9|17225|17207|17238.8|17220.8|17215.3|17197.3|0
1713499800000|2024-04-19 04:10:00|17225.1|17207.1|17223.1|17205.1|17229.3|17211.3|17217.6|17199.6|0
1713500100000|2024-04-19 04:15:00|17222.4|17204.4|17223.9|17205.9|17228.6|17210.6|17219.4|17201.4|0
1713500400000|2024-04-19 04:20:00|17224.1|17206.1|17228.6|17210.6|17237|17219|17221.9|17203.9|0
1713500700000|2024-04-19 04:25:00|17228.8|17210.8|17238.4|17220.4|17240.4|17222.4|17225.1|17207.1|0
1713501000000|2024-04-19 04:30:00|17238.5|17220.5|17234.6|17216.6|17239|17221|17229.8|17211.8|0
1713501300000|2024-04-19 04:35:00|17234.1|17216.1|17244.4|17226.4|17249|17231|17233.5|17215.5|0
1713501600000|2024-04-19 04:40:00|17243|17225|17248.9|17230.9|17252.3|17234.3|17242.6|17224.6|0
1713501900000|2024-04-19 04:45:00|17249.4|17231.4|17235.5|17217.5|17253.1|17235.1|17235|17217|0
1713502200000|2024-04-19 04:50:00|17235.8|17217.8|17227.8|17209.8|17238.1|17220.1|17226.6|17208.6|0
1713502500000|2024-04-19 04:55:00|17227.9|17209.9|17229.9|17211.9|17230.9|17212.9|17221|17203|0
1713502800000|2024-04-19 05:00:00|17228.9|17210.9|17234.6|17216.6|17239.4|17221.4|17226.4|17208.4|0
1713503100000|2024-04-19 05:05:00|17234.9|17216.9|17240.6|17222.6|17248|17230|17233.8|17215.8|0
1713503400000|2024-04-19 05:10:00|17240.5|17222.5|17228.9|17210.9|17244.5|17226.5|17228|17210|0
1713503700000|2024-04-19 05:15:00|17228.5|17210.5|17217.3|17199.3|17232|17214|17212.4|17194.4|0
1713504000000|2024-04-19 05:20:00|17219.1|17201.1|17233.9|17215.9|17235.5|17217.5|17218.9|17200.9|0
1713504300000|2024-04-19 05:25:00|17234.9|17216.9|17241.3|17223.3|17245.4|17227.4|17233.9|17215.9|0
1713504600000|2024-04-19 05:30:00|17241|17223|17222.1|17204.1|17241.1|17223.1|17221.3|17203.3|0
1713504900000|2024-04-19 05:35:00|17222.3|17204.3|17233.1|17215.1|17236|17218|17212.6|17194.6|0
1713505200000|2024-04-19 05:40:00|17232|17214|17238.1|17220.1|17245|17227|17231.8|17213.8|0
1713505500000|2024-04-19 05:45:00|17237.8|17219.8|17238.3|17220.3|17243.6|17225.6|17232.1|17214.1|0
1713505800000|2024-04-19 05:50:00|17237|17219|17240.5|17222.5|17242.6|17224.6|17232|17214|0
1713506100000|2024-04-19 05:55:00|17240|17222|17233.5|17215.5|17243.9|17225.9|17232.5|17214.5|0
1713506400000|2024-04-19 06:00:00|17232.4|17214.4|17231|17213|17234.1|17216.1|17213.3|17195.3|0
1713506700000|2024-04-19 06:05:00|17229.8|17211.8|17236.6|17218.6|17241.1|17223.1|17228.9|17210.9|0
1713507000000|2024-04-19 06:10:00|17236.5|17218.5|17254.6|17236.6|17266.6|17248.6|17235.8|17217.8|0
1713507300000|2024-04-19 06:15:00|17255.5|17237.5|17261.4|17243.4|17273.6|17255.6|17252.1|17234.1|0
1713507600000|2024-04-19 06:20:00|17261.5|17243.5|17263.9|17245.9|17272.5|17254.5|17261.5|17243.5|0
1713507900000|2024-04-19 06:25:00|17263.5|17245.5|17260|17242|17271|17253|17258.4|17240.4|0
1713508200000|2024-04-19 06:30:00|17261|17243|17271.8|17253.8|17288.8|17270.8|17257.5|17239.5|0
1713508500000|2024-04-19 06:35:00|17271.1|17253.1|17282.9|17264.9|17287.1|17269.1|17269.9|17251.9|0
1713508800000|2024-04-19 06:40:00|17283|17265|17284.8|17266.8|17285.1|17267.1|17271.5|17253.5|0
1713509100000|2024-04-19 06:45:00|17284.6|17266.6|17285.9|17267.9|17296|17278|17283.6|17265.6|0
1713509400000|2024-04-19 06:50:00|17284.4|17266.4|17293.4|17275.4|17294.5|17276.5|17284.4|17266.4|0
1713509700000|2024-04-19 06:55:00|17293|17275|17289.3|17271.3|17296|17278|17286|17268|0
1713510000000|2024-04-19 07:00:00|17288.1|17270.1|17287.4|17269.4|17305.9|17287.9|17284.9|17266.9|0
1713510300000|2024-04-19 07:05:00|17287.5|17269.5|17307.5|17289.5|17309.9|17291.9|17285.6|17267.6|0
1713510600000|2024-04-19 07:10:00|17306.9|17288.9|17310|17292|17320.3|17302.3|17302.5|17284.5|0
1713510900000|2024-04-19 07:15:00|17310.8|17292.8|17305.1|17287.1|17313.6|17295.6|17302.5|17284.5|0
1713511200000|2024-04-19 07:20:00|17305.5|17287.5|17295.9|17277.9|17311.8|17293.8|17295.9|17277.9|0
1713511500000|2024-04-19 07:25:00|17297|17279|17306.8|17288.8|17313.1|17295.1|17293.6|17275.6|0
1713511800000|2024-04-19 07:30:00|17306.6|17288.6|17282.3|17264.3|17306.9|17288.9|17276.3|17258.3|0
1713512100000|2024-04-19 07:35:00|17282.1|17264.1|17284|17266|17291.6|17273.6|17277|17259|0
1713512400000|2024-04-19 07:40:00|17283.6|17265.6|17290.3|17272.3|17298.6|17280.6|17275.3|17257.3|0
1713512700000|2024-04-19 07:45:00|17290.6|17272.6|17283|17265|17300.5|17282.5|17280.9|17262.9|0
1713513000000|2024-04-19 07:50:00|17282.8|17264.8|17284.5|17266.5|17291.5|17273.5|17280.8|17262.8|0
1713513300000|2024-04-19 07:55:00|17283.9|17265.9|17294.4|17276.4|17298.6|17280.6|17283.9|17265.9|0
1713513600000|2024-04-19 08:00:00|17294.5|17276.5|17296.6|17278.6|17302.1|17284.1|17287.3|17269.3|0
1713513900000|2024-04-19 08:05:00|17293.4|17275.4|17281|17263|17297.6|17279.6|17265.4|17247.4|0
1713514200000|2024-04-19 08:10:00|17282|17264|17263.6|17245.6|17283|17265|17251.3|17233.3|0
1713514500000|2024-04-19 08:15:00|17262.9|17244.9|17300.8|17282.8|17304.9|17286.9|17262.9|17244.9|0
1713514800000|2024-04-19 08:20:00|17301.3|17283.3|17295.6|17277.6|17302.8|17284.8|17287.8|17269.8|0
1713515100000|2024-04-19 08:25:00|17296.4|17278.4|17300.3|17282.3|17308.9|17290.9|17296.4|17278.4|0
1713515400000|2024-04-19 08:30:00|17300|17282|17275.4|17257.4|17305.4|17287.4|17275|17257|0
1713515700000|2024-04-19 08:35:00|17275.5|17257.5|17271.5|17253.5|17280.1|17262.1|17265.9|17247.9|0
1713516000000|2024-04-19 08:40:00|17271.3|17253.3|17261.9|17243.9|17273.4|17255.4|17257.3|17239.3|0
1713516300000|2024-04-19 08:45:00|17260.9|17242.9|17275|17257|17276.6|17258.6|17260.8|17242.8|0
1713516600000|2024-04-19 08:50:00|17274.9|17256.9|17280.3|17262.3|17286.4|17268.4|17274.8|17256.8|0
1713516900000|2024-04-19 08:55:00|17279.6|17261.6|17273.8|17255.8|17282|17264|17267.6|17249.6|0
1713517200000|2024-04-19 09:00:00|17273.9|17255.9|17285|17267|17294.4|17276.4|17272|17254|0
1713517500000|2024-04-19 09:05:00|17284.9|17266.9|17282|17264|17287.6|17269.6|17272.5|17254.5|0
1713517800000|2024-04-19 09:10:00|17282.1|17264.1|17275.8|17257.8|17285.5|17267.5|17274.5|17256.5|0
1713518100000|2024-04-19 09:15:00|17275.9|17257.9|17285.5|17267.5|17292.3|17274.3|17275.9|17257.9|0
1713518400000|2024-04-19 09:20:00|17285.4|17267.4|17292.8|17274.8|17297.3|17279.3|17284.6|17266.6|0
1713518700000|2024-04-19 09:25:00|17292.9|17274.9|17300.5|17282.5|17302.4|17284.4|17290|17272|0
1713519000000|2024-04-19 09:30:00|17300.6|17282.6|17315.5|17297.5|17317.1|17299.1|17299.5|17281.5|0
1713519300000|2024-04-19 09:35:00|17315.4|17297.4|17317.5|17299.5|17324.9|17306.9|17314.6|17296.6|0
1713519600000|2024-04-19 09:40:00|17317.6|17299.6|17302.9|17284.9|17318.6|17300.6|17300.1|17282.1|0
1713519900000|2024-04-19 09:45:00|17303.5|17285.5|17304.9|17286.9|17307.4|17289.4|17299.8|17281.8|0
1713520200000|2024-04-19 09:50:00|17306|17288|17301.6|17283.6|17307.3|17289.3|17295.6|17277.6|0
1713520500000|2024-04-19 09:55:00|17302.1|17284.1|17296.4|17278.4|17307.6|17289.6|17294.4|17276.4|0
1713520800000|2024-04-19 10:00:00|17295.9|17277.9|17304.4|17286.4|17311.4|17293.4|17294.5|17276.5|0
1713521100000|2024-04-19 10:05:00|17304|17286|17318.8|17300.8|17326.8|17308.8|17304|17286|0
1713521400000|2024-04-19 10:10:00|17318.9|17300.9|17308.5|17290.5|17319.6|17301.6|17304.1|17286.1|0
1713521700000|2024-04-19 10:15:00|17308|17290|17297.5|17279.5|17308|17290|17296.8|17278.8|0
1713522000000|2024-04-19 10:20:00|17297|17279|17279.3|17261.3|17297.8|17279.8|17278.5|17260.5|0
1713522300000|2024-04-19 10:25:00|17279.1|17261.1|17291.4|17273.4|17294.9|17276.9|17279.1|17261.1|0
1713522600000|2024-04-19 10:30:00|17290.8|17272.8|17292|17274|17296.6|17278.6|17287.1|17269.1|0
1713522900000|2024-04-19 10:35:00|17291.9|17273.9|17281.6|17263.6|17292.6|17274.6|17278.9|17260.9|0
1713523200000|2024-04-19 10:40:00|17280.6|17262.6|17274.8|17256.8|17290.4|17272.4|17270.4|17252.4|0
1713523500000|2024-04-19 10:45:00|17274.9|17256.9|17286|17268|17287.5|17269.5|17274.9|17256.9|0
1713523800000|2024-04-19 10:50:00|17286.8|17268.8|17282.1|17264.1|17288.9|17270.9|17275|17257|0
1713524100000|2024-04-19 10:55:00|17280.6|17262.6|17306|17288|17307.6|17289.6|17278.9|17260.9|0
1713524400000|2024-04-19 11:00:00|17306.5|17288.5|17300.1|17282.1|17314.1|17296.1|17296.6|17278.6|0
1713524700000|2024-04-19 11:05:00|17299.1|17281.1|17300|17282|17304.8|17286.8|17297|17279|0
1713525000000|2024-04-19 11:10:00|17300.1|17282.1|17299.5|17281.5|17309.4|17291.4|17293|17275|0
1713525300000|2024-04-19 11:15:00|17299.4|17281.4|17322.3|17304.3|17331|17313|17297.5|17279.5|0
1713525600000|2024-04-19 11:20:00|17320.9|17302.9|17334.6|17316.6|17335.9|17317.9|17316.4|17298.4|0
1713525900000|2024-04-19 11:25:00|17335.3|17317.3|17343.1|17325.1|17348|17330|17333.3|17315.3|0
1713526200000|2024-04-19 11:30:00|17342.6|17324.6|17344.4|17326.4|17354.4|17336.4|17342|17324|0
1713526500000|2024-04-19 11:35:00|17344.6|17326.6|17352.5|17334.5|17352.5|17334.5|17340.6|17322.6|0
1713526800000|2024-04-19 11:40:00|17353|17335|17362.6|17344.6|17368.1|17350.1|17353|17335|0
1713527100000|2024-04-19 11:45:00|17361.3|17343.3|17342|17324|17361.3|17343.3|17339.3|17321.3|0
1713527400000|2024-04-19 11:50:00|17342.5|17324.5|17344.5|17326.5|17345.3|17327.3|17333.8|17315.8|0
1713527700000|2024-04-19 11:55:00|17345.4|17327.4|17365.3|17347.3|17366|17348|17343.5|17325.5|0
1713528000000|2024-04-19 12:00:00|17364.6|17346.6|17354.6|17336.6|17368|17350|17349.4|17331.4|0
1713528300000|2024-04-19 12:05:00|17354.9|17336.9|17354.8|17336.8|17355.9|17337.9|17343.5|17325.5|0
1713528600000|2024-04-19 12:10:00|17354.9|17336.9|17378.3|17360.3|17379|17361|17352.5|17334.5|0
1713528900000|2024-04-19 12:15:00|17377.8|17359.8|17378.9|17360.9|17384.6|17366.6|17369.9|17351.9|0
1713529200000|2024-04-19 12:20:00|17377.8|17359.8|17386.4|17368.4|17398|17380|17377.3|17359.3|0
1713529500000|2024-04-19 12:25:00|17385.4|17367.4|17391|17373|17397.9|17379.9|17379.1|17361.1|0
1713529800000|2024-04-19 12:30:00|17391.3|17373.3|17406.6|17388.6|17412.9|17394.9|17387.1|17369.1|0
1713530100000|2024-04-19 12:35:00|17408|17390|17401|17383|17408|17390|17399.8|17381.8|0
1713530400000|2024-04-19 12:40:00|17400.8|17382.8|17388.8|17370.8|17402.4|17384.4|17376.5|17358.5|0
1713530700000|2024-04-19 12:45:00|17388.5|17370.5|17388|17370|17388.5|17370.5|17374.6|17356.6|0
1713531000000|2024-04-19 12:50:00|17387.4|17369.4|17384.8|17366.8|17390.6|17372.6|17380.8|17362.8|0
1713531300000|2024-04-19 12:55:00|17385.8|17367.8|17379.1|17361.1|17387|17369|17371.4|17353.4|0
1713531600000|2024-04-19 13:00:00|17376.1|17358.1|17381.6|17363.6|17384.1|17366.1|17369.6|17351.6|0
1713531900000|2024-04-19 13:05:00|17381.1|17363.1|17358.8|17340.8|17382.1|17364.1|17353.1|17335.1|0
1713532200000|2024-04-19 13:10:00|17359.9|17341.9|17349.5|17331.5|17367|17349|17345.8|17327.8|0
1713532500000|2024-04-19 13:15:00|17349.4|17331.4|17352|17334|17357.3|17339.3|17345.5|17327.5|0
1713532800000|2024-04-19 13:20:00|17353.5|17335.5|17355.8|17337.8|17357.8|17339.8|17345.1|17327.1|0
1713533100000|2024-04-19 13:25:00|17343.4|17325.4|17352.8|17334.8|17364.1|17346.1|17332.9|17314.9|0
1713533400000|2024-04-19 13:30:00|17354.1|17336.1|17333.3|17315.3|17356|17338|17310.3|17292.3|0
1713533700000|2024-04-19 13:35:00|17335.8|17317.8|17303|17285|17344.3|17326.3|17295.5|17277.5|0
1713534000000|2024-04-19 13:40:00|17303.8|17285.8|17352.5|17334.5|17362.8|17344.8|17296|17278|0
1713534300000|2024-04-19 13:45:00|17350.8|17332.8|17326.8|17308.8|17377|17359|17324.3|17306.3|0
1713534600000|2024-04-19 13:50:00|17325.3|17307.3|17337.8|17319.8|17341.8|17323.8|17291.5|17273.5|0
1713534900000|2024-04-19 13:55:00|17333|17315|17318.3|17300.3|17346|17328|17310|17292|0
1713535200000|2024-04-19 14:00:00|17315.5|17297.5|17310.1|17292.1|17333.6|17315.6|17297.6|17279.6|0
1713535500000|2024-04-19 14:05:00|17307.8|17289.8|17298.3|17280.3|17321.5|17303.5|17292|17274|0
1713535800000|2024-04-19 14:10:00|17298.5|17280.5|17274.1|17256.1|17302|17284|17270.3|17252.3|0
1713536100000|2024-04-19 14:15:00|17278.2|17260.2|17254.9|17236.9|17291.3|17273.3|17254.1|17236.1|0
1713536400000|2024-04-19 14:20:00|17253.8|17235.8|17225.8|17207.8|17265.6|17247.6|17223.2|17205.2|0
1713536700000|2024-04-19 14:25:00|17229.1|17211.1|17240.1|17222.1|17240.1|17222.1|17205|17187|0
1713537000000|2024-04-19 14:30:00|17236.3|17218.3|17251.1|17233.1|17268.8|17250.8|17234.6|17216.6|0
1713537300000|2024-04-19 14:35:00|17251.3|17233.3|17217.3|17199.3|17251.3|17233.3|17210.8|17192.8|0
1713537600000|2024-04-19 14:40:00|17217.8|17199.8|17254.6|17236.6|17255.3|17237.3|17210.1|17192.1|0
1713537900000|2024-04-19 14:45:00|17254.1|17236.1|17270.5|17252.5|17278.8|17260.8|17248.3|17230.3|0
1713538200000|2024-04-19 14:50:00|17271.7|17253.7|17271.1|17253.1|17283.8|17265.8|17259.3|17241.3|0
1713538500000|2024-04-19 14:55:00|17271.3|17253.3|17253.3|17235.3|17274.8|17256.8|17246.2|17228.2|0
1713538800000|2024-04-19 15:00:00|17251.6|17233.6|17221.3|17203.3|17251.6|17233.6|17215.3|17197.3|0
1713539100000|2024-04-19 15:05:00|17221.5|17203.5|17245.8|17227.8|17245.8|17227.8|17213.5|17195.5|0
1713539400000|2024-04-19 15:10:00|17246.6|17228.6|17228.7|17210.7|17249.2|17231.2|17222.3|17204.3|0
1713539700000|2024-04-19 15:15:00|17230.6|17212.6|17204.3|17186.3|17234.1|17216.1|17200.3|17182.3|0
1713540000000|2024-04-19 15:20:00|17203.8|17185.8|17190.6|17172.6|17210.3|17192.3|17189.1|17171.1|0
1713540300000|2024-04-19 15:25:00|17191.8|17173.8|17195.6|17177.6|17198|17180|17185|17167|0
1713540600000|2024-04-19 15:30:00|17195.2|17177.2|17185.3|17167.3|17209.1|17191.1|17184.7|17166.7|0
1713540900000|2024-04-19 15:35:00|17185.8|17167.8|17197.1|17179.1|17200.6|17182.6|17173.3|17155.3|0
1713541200000|2024-04-19 15:40:00|17196.3|17178.3|17201.3|17183.3|17207.8|17189.8|17185.8|17167.8|0
1713541500000|2024-04-19 15:45:00|17198.8|17180.8|17198.3|17180.3|17210.8|17192.8|17196.6|17178.6|0
1713541800000|2024-04-19 15:50:00|17199.3|17181.3|17179.5|17161.5|17206.6|17188.6|17178.3|17160.3|0
1713542100000|2024-04-19 15:55:00|17179.6|17161.6|17154.3|17136.3|17183.8|17165.8|17152.1|17134.1|0
1713542400000|2024-04-19 16:00:00|17152.6|17134.6|17147.1|17129.1|17181.1|17163.1|17145.1|17127.1|0
1713542700000|2024-04-19 16:05:00|17148.1|17130.1|17134.6|17116.6|17149.6|17131.6|17122.3|17104.3|0
1713543000000|2024-04-19 16:10:00|17132.3|17114.3|17089.6|17071.6|17136.6|17118.6|17087.2|17069.2|0
1713543300000|2024-04-19 16:15:00|17089.1|17071.1|17091.5|17073.5|17104.1|17086.1|17087.5|17069.5|0
1713543600000|2024-04-19 16:20:00|17091|17073|17087.7|17069.7|17105.2|17087.2|17086.2|17068.2|0
1713543900000|2024-04-19 16:25:00|17089.2|17071.2|17074.2|17056.2|17098.7|17080.7|17072.2|17054.2|0
1713544200000|2024-04-19 16:30:00|17075.7|17057.7|17092.2|17074.2|17094.6|17076.6|17075.7|17057.7|0
1713544500000|2024-04-19 16:35:00|17091.5|17073.5|17073.1|17055.1|17094.7|17076.7|17072.6|17054.6|0
1713544800000|2024-04-19 16:40:00|17074.2|17056.2|17108|17090|17108.5|17090.5|17071.1|17053.1|0
1713545100000|2024-04-19 16:45:00|17106.2|17088.2|17109.5|17091.5|17122|17104|17099.8|17081.8|0
1713545400000|2024-04-19 16:50:00|17110|17092|17123|17105|17151.3|17133.3|17109.5|17091.5|0
1713545700000|2024-04-19 16:55:00|17124|17106|17149.5|17131.5|17150.2|17132.2|17124|17106|0
1713546000000|2024-04-19 17:00:00|17146.8|17128.8|17149.3|17131.3|17163|17145|17141.3|17123.3|0
1713546300000|2024-04-19 17:05:00|17150.4|17132.4|17159.5|17141.5|17162.3|17144.3|17140|17122|0
1713546600000|2024-04-19 17:10:00|17158.9|17140.9|17157.8|17139.8|17165.5|17147.5|17150|17132|0
1713546900000|2024-04-19 17:15:00|17157.2|17139.2|17169.8|17151.8|17178.3|17160.3|17140.8|17122.8|0
1713547200000|2024-04-19 17:20:00|17171|17153|17154.5|17136.5|17174|17156|17147.5|17129.5|0
1713547500000|2024-04-19 17:25:00|17153.5|17135.5|17125|17107|17157.9|17139.9|17121.5|17103.5|0
1713547800000|2024-04-19 17:30:00|17124|17106|17143|17125|17153.3|17135.3|17124|17106|0
1713548100000|2024-04-19 17:35:00|17143.9|17125.9|17123.8|17105.8|17149.8|17131.8|17123.8|17105.8|0
1713548400000|2024-04-19 17:40:00|17125.8|17107.8|17132.8|17114.8|17143.4|17125.4|17125.8|17107.8|0
1713548700000|2024-04-19 17:45:00|17132.5|17114.5|17164.3|17146.3|17164.5|17146.5|17132.5|17114.5|0
1713549000000|2024-04-19 17:50:00|17164.5|17146.5|17196.3|17178.3|17200.3|17182.3|17162.5|17144.5|0
1713549300000|2024-04-19 17:55:00|17196.7|17178.7|17153.7|17135.7|17203.8|17185.8|17144.5|17126.5|0
1713549600000|2024-04-19 18:00:00|17152|17134|17111.9|17093.9|17154|17136|17105.7|17087.7|0
1713549900000|2024-04-19 18:05:00|17113.5|17095.5|17111.4|17093.4|17141.7|17123.7|17089.8|17071.8|0
1713550200000|2024-04-19 18:10:00|17113.5|17095.5|17109.7|17091.7|17131.8|17113.8|17108.8|17090.8|0
1713550500000|2024-04-19 18:15:00|17108.8|17090.8|17116.8|17098.8|17120|17102|17092.8|17074.8|0
1713550800000|2024-04-19 18:20:00|17117.1|17099.1|17124.3|17106.3|17129.1|17111.1|17110.4|17092.4|0
1713551100000|2024-04-19 18:25:00|17124.6|17106.6|17076.6|17058.6|17124.6|17106.6|17076.6|17058.6|0
1713551400000|2024-04-19 18:30:00|17073.6|17055.6|17083.1|17065.1|17096.4|17078.4|17073.6|17055.6|0
1713551700000|2024-04-19 18:35:00|17082.4|17064.4|17044.6|17026.6|17086|17068|17040.5|17022.5|0
1713552000000|2024-04-19 18:40:00|17044|17026|17017.4|16999.4|17044.3|17026.3|17017.1|16999.1|0
1713552300000|2024-04-19 18:45:00|17017.9|16999.9|17029.1|17011.1|17033|17015|16997.6|16979.6|0
1713552600000|2024-04-19 18:50:00|17033.6|17015.6|17016|16998|17037.8|17019.8|17005.1|16987.1|0
1713552900000|2024-04-19 18:55:00|17013.1|16995.1|17025.4|17007.4|17038.4|17020.4|17011.4|16993.4|0
1713553200000|2024-04-19 19:00:00|17021.9|17003.9|17010.6|16992.6|17027.8|17009.8|17002.6|16984.6|0
1713553500000|2024-04-19 19:05:00|17008.5|16990.5|17037.4|17019.4|17045.1|17027.1|16988.9|16970.9|0
1713553800000|2024-04-19 19:10:00|17036|17018|17055.3|17037.3|17069.6|17051.6|17030.6|17012.6|0
1713554100000|2024-04-19 19:15:00|17055.4|17037.4|17049.9|17031.9|17056.9|17038.9|17025|17007|0
1713554400000|2024-04-19 19:20:00|17051|17033|17040.4|17022.4|17055.6|17037.6|17036.6|17018.6|0
1713554700000|2024-04-19 19:25:00|17042.4|17024.4|17046.1|17028.1|17064.8|17046.8|17028.9|17010.9|0
1713555000000|2024-04-19 19:30:00|17045.9|17027.9|17037.9|17019.9|17055|17037|17033|17015|0
1713555300000|2024-04-19 19:35:00|17040.1|17022.1|17019.6|17001.6|17041.4|17023.4|17000.1|16982.1|0
1713555600000|2024-04-19 19:40:00|17019.9|17001.9|17001.9|16983.9|17020.9|17002.9|16983.6|16965.6|0
1713555900000|2024-04-19 19:45:00|17007.1|16989.1|17016.2|16998.2|17021.1|17003.1|16979.5|16961.5|0
1713556200000|2024-04-19 19:50:00|17009.2|16991.2|17047.6|17029.6|17047.6|17029.6|17009.2|16991.2|0
1713556500000|2024-04-19 19:55:00|17045.5|17027.5|17047.7|17029.7|17061|17043|17036.5|17018.5|0
1713556800000|2024-04-19 20:00:00|17050.6|17032.6|17038.9|17020.9|17050.9|17032.9|17034.6|17016.6|0
1713557100000|2024-04-19 20:05:00|17038.5|17020.5|17035.1|17017.1|17039|17021|17023.6|17005.6|0
1713557400000|2024-04-19 20:10:00|17035.9|17017.9|17043.6|17025.6|17043.9|17025.9|17034.9|17016.9|0
1713557700000|2024-04-19 20:15:00|17042.9|17024.9|17050.2|17032.2|17052.1|17034.1|17041.7|17023.7|0
1713558000000|2024-04-19 20:20:00|17050.1|17032.1|17043.7|17025.7|17050.9|17032.9|17040.4|17022.4|0
1713558300000|2024-04-19 20:25:00|17043.6|17025.6|17047.7|17029.7|17048.2|17030.2|17040.4|17022.4|0
1713558600000|2024-04-19 20:30:00|17047.9|17029.9|17047.2|17029.2|17051.4|17033.4|17045.1|17027.1|0
1713558900000|2024-04-19 20:35:00|17047.4|17029.4|17039.5|17021.5|17048|17030|17039.1|17021.1|0
1713559200000|2024-04-19 20:40:00|17040|17022|17039.1|17021.1|17043.7|17025.7|17038|17020|0
1713559500000|2024-04-19 20:45:00|17040|17022|17041|17023|17043.9|17025.9|17037|17019|0
1713559800000|2024-04-19 20:50:00|17041.1|17023.1|17041.4|17023.4|17043.7|17025.7|17037.2|17019.2|0
1713560100000|2024-04-19 20:55:00|17041.2|17023.2|17043.5|17025.5|17047.1|17029.1|17041.2|17023.2|0
1713595500000|2024-04-20 06:45:00|17039.3|17021.3|17039.3|17021.3|17039.3|17021.3|17039.3|17021.3|0
1713595800000|2024-04-20 06:50:00|17037.3|17019.3|17037.3|17019.3|17037.3|17019.3|17037.3|17019.3|0
1713597000000|2024-04-20 07:10:00|17037.9|17019.9|17037.9|17019.9|17037.9|17019.9|17037.9|17019.9|0
1713597300000|2024-04-20 07:15:00|17037.3|17019.3|17037.3|17019.3|17037.3|17019.3|17037.3|17019.3|0
1713599400000|2024-04-20 07:50:00|17043.8|17025.8|17043.8|17025.8|17043.8|17025.8|17043.8|17025.8|0
1713599700000|2024-04-20 07:55:00|17047|17029|17047|17029|17047|17029|17047|17029|0
1713600000000|2024-04-20 08:00:00|17046.5|17028.5|17046.5|17028.5|17046.5|17028.5|17046.5|17028.5|0
1713600300000|2024-04-20 08:05:00|17048|17030|17048|17030|17048|17030|17048|17030|0
1713606600000|2024-04-20 09:50:00|17048.7|17030.7|17048.7|17030.7|17048.7|17030.7|17048.7|17030.7|0
1713606900000|2024-04-20 09:55:00|17050|17032|17051.4|17033.4|17051.4|17033.4|17050|17032|0
1713607200000|2024-04-20 10:00:00|17052.2|17034.2|17052.9|17034.9|17052.9|17034.9|17052.2|17034.2|0
1713617100000|2024-04-20 12:45:00|17052.6|17034.6|17052.6|17034.6|17052.6|17034.6|17052.6|17034.6|0
1713624000000|2024-04-20 14:40:00|17055.8|17037.8|17055.8|17037.8|17055.8|17037.8|17055.8|17037.8|0
1713625200000|2024-04-20 15:00:00|17058.1|17040.1|17058.1|17040.1|17058.1|17040.1|17058.1|17040.1|0
1713625500000|2024-04-20 15:05:00|17056.8|17038.8|17056.8|17038.8|17056.8|17038.8|17056.8|17038.8|0
1713627600000|2024-04-20 15:40:00|17058.4|17040.4|17058.4|17040.4|17058.4|17040.4|17058.4|17040.4|0
1713632100000|2024-04-20 16:55:00|17060.9|17042.9|17068.9|17050.9|17068.9|17050.9|17060.9|17042.9|0
1713632400000|2024-04-20 17:00:00|17069.9|17051.9|17070.9|17052.9|17070.9|17052.9|17069.9|17051.9|0
1713632700000|2024-04-20 17:05:00|17062.9|17044.9|17062.9|17044.9|17062.9|17044.9|17062.9|17044.9|0
1713633600000|2024-04-20 17:20:00|17064.5|17046.5|17064.5|17046.5|17064.5|17046.5|17064.5|17046.5|0
1713634200000|2024-04-20 17:30:00|17063|17045|17063|17045|17063|17045|17063|17045|0
1713639600000|2024-04-20 19:00:00|17064.3|17046.3|17064.3|17046.3|17064.3|17046.3|17064.3|17046.3|0
1713659400000|2024-04-21 00:30:00|17064.4|17046.4|17064.4|17046.4|17064.4|17046.4|17064.4|17046.4|0
1713668100000|2024-04-21 02:55:00|17072.2|17054.2|17072.2|17054.2|17072.2|17054.2|17072.2|17054.2|0
1713670800000|2024-04-21 03:40:00|17076.2|17058.2|17076.2|17058.2|17076.2|17058.2|17076.2|17058.2|0
1713679200000|2024-04-21 06:00:00|17077.5|17059.5|17077.5|17059.5|17077.5|17059.5|17077.5|17059.5|0
1713680700000|2024-04-21 06:25:00|17073.6|17055.6|17073.6|17055.6|17073.6|17055.6|17073.6|17055.6|0
1713682200000|2024-04-21 06:50:00|17071.7|17053.7|17069.7|17051.7|17071.7|17053.7|17069.7|17051.7|0
1713684000000|2024-04-21 07:20:00|17077.7|17059.7|17077.7|17059.7|17077.7|17059.7|17077.7|17059.7|0
1713684300000|2024-04-21 07:25:00|17079.8|17061.8|17079.4|17061.4|17079.8|17061.8|17079.4|17061.4|0
1713684600000|2024-04-21 07:30:00|17080.2|17062.2|17095.4|17077.4|17095.4|17077.4|17080.2|17062.2|0
1713684900000|2024-04-21 07:35:00|17094.8|17076.8|17094.4|17076.4|17094.8|17076.8|17094.4|17076.4|0
1713686700000|2024-04-21 08:05:00|17094.3|17076.3|17094.3|17076.3|17094.3|17076.3|17094.3|17076.3|0
1713687300000|2024-04-21 08:15:00|17102.3|17084.3|17102.3|17084.3|17102.3|17084.3|17102.3|17084.3|0
1713687600000|2024-04-21 08:20:00|17101.9|17083.9|17101.9|17083.9|17101.9|17083.9|17101.9|17083.9|0
1713687900000|2024-04-21 08:25:00|17099.5|17081.5|17099.5|17081.5|17099.5|17081.5|17099.5|17081.5|0
1713689700000|2024-04-21 08:55:00|17097.5|17079.5|17097.5|17079.5|17097.5|17079.5|17097.5|17079.5|0
1713690000000|2024-04-21 09:00:00|17097.1|17079.1|17097.1|17079.1|17097.1|17079.1|17097.1|17079.1|0
1713690300000|2024-04-21 09:05:00|17105.1|17087.1|17113.7|17095.7|17113.7|17095.7|17105.1|17087.1|0
1713690600000|2024-04-21 09:10:00|17115.3|17097.3|17115.3|17097.3|17115.3|17097.3|17115.3|17097.3|0
1713690900000|2024-04-21 09:15:00|17111.4|17093.4|17111|17093|17111.4|17093.4|17111|17093|0
1713691200000|2024-04-21 09:20:00|17107|17089|17101|17083|17107|17089|17101|17083|0
1713692400000|2024-04-21 09:40:00|17096.1|17078.1|17096.1|17078.1|17096.1|17078.1|17096.1|17078.1|0
1713692700000|2024-04-21 09:45:00|17093.8|17075.8|17093.8|17075.8|17093.8|17075.8|17093.8|17075.8|0
1713693300000|2024-04-21 09:55:00|17101.8|17083.8|17105.8|17087.8|17105.8|17087.8|17101.8|17083.8|0
1713694800000|2024-04-21 10:20:00|17103.5|17085.5|17103.5|17085.5|17103.5|17085.5|17103.5|17085.5|0
1713695400000|2024-04-21 10:30:00|17095.6|17077.6|17095.6|17077.6|17095.6|17077.6|17095.6|17077.6|0
1713696900000|2024-04-21 10:55:00|17095.5|17077.5|17095.5|17077.5|17095.5|17077.5|17095.5|17077.5|0
1713698400000|2024-04-21 11:20:00|17097.5|17079.5|17097.5|17079.5|17097.5|17079.5|17097.5|17079.5|0
1713699900000|2024-04-21 11:45:00|17095|17077|17095|17077|17095|17077|17095|17077|0
1713700500000|2024-04-21 11:55:00|17103|17085|17107|17089|17107|17089|17103|17085|0
1713701400000|2024-04-21 12:10:00|17093.6|17075.6|17093.6|17075.6|17093.6|17075.6|17093.6|17075.6|0
1713702000000|2024-04-21 12:20:00|17093|17075|17101|17083|17101|17083|17093|17075|0
1713704400000|2024-04-21 13:00:00|17099|17081|17099|17081|17099|17081|17099|17081|0
1713707100000|2024-04-21 13:45:00|17100.3|17082.3|17100.3|17082.3|17100.3|17082.3|17100.3|17082.3|0
1713709500000|2024-04-21 14:25:00|17100.2|17082.2|17100.2|17082.2|17100.2|17082.2|17100.2|17082.2|0
1713710400000|2024-04-21 14:40:00|17101.7|17083.7|17101.7|17083.7|17101.7|17083.7|17101.7|17083.7|0
1713712800000|2024-04-21 15:20:00|17101.4|17083.4|17101.4|17083.4|17101.4|17083.4|17101.4|17083.4|0
1713717300000|2024-04-21 16:35:00|17101.1|17083.1|17101.1|17083.1|17101.1|17083.1|17101.1|17083.1|0
1713717900000|2024-04-21 16:45:00|17102.3|17084.3|17102.3|17084.3|17102.3|17084.3|17102.3|17084.3|0
1713722400000|2024-04-21 18:00:00|17097.3|17079.3|17093.3|17075.3|17097.3|17079.3|17093.3|17075.3|0
1713722700000|2024-04-21 18:05:00|17089.9|17071.9|17089.9|17071.9|17089.9|17071.9|17089.9|17071.9|0
1713723000000|2024-04-21 18:10:00|17091.5|17073.5|17091.5|17073.5|17091.5|17073.5|17091.5|17073.5|0
1713728700000|2024-04-21 19:45:00|17089.9|17071.9|17067.1|17049.1|17089.9|17071.9|17067.1|17049.1|0
1713730200000|2024-04-21 20:10:00|17074.8|17056.8|17074.8|17056.8|17074.8|17056.8|17074.8|17056.8|0
1713731400000|2024-04-21 20:30:00|17082.6|17064.6|17082.6|17064.6|17082.6|17064.6|17082.6|17064.6|0
1713736800000|2024-04-21 22:00:00|17042|17024|17096.9|17078.9|17115.1|17097.1|17042|17024|0
1713737100000|2024-04-21 22:05:00|17096|17078|17096.9|17078.9|17100.9|17082.9|17081.5|17063.5|0
1713737400000|2024-04-21 22:10:00|17097.9|17079.9|17112|17094|17115|17097|17097.8|17079.8|0
1713737700000|2024-04-21 22:15:00|17112.8|17094.8|17109.1|17091.1|17112.8|17094.8|17105.5|17087.5|0
1713738000000|2024-04-21 22:20:00|17109.6|17091.6|17107|17089|17112|17094|17104.4|17086.4|0
1713738300000|2024-04-21 22:25:00|17108.8|17090.8|17116.8|17098.8|17122.6|17104.6|17105|17087|0
1713738600000|2024-04-21 22:30:00|17115.8|17097.8|17117.1|17099.1|17123.1|17105.1|17109.3|17091.3|0
1713738900000|2024-04-21 22:35:00|17118|17100|17108.6|17090.6|17121.3|17103.3|17105.9|17087.9|0
1713739200000|2024-04-21 22:40:00|17109.3|17091.3|17117.6|17099.6|17120.1|17102.1|17107|17089|0
1713739500000|2024-04-21 22:45:00|17118|17100|17117.9|17099.9|17122|17104|17114.9|17096.9|0
1713739800000|2024-04-21 22:50:00|17118|17100|17119.9|17101.9|17122.8|17104.8|17116|17098|0
1713740100000|2024-04-21 22:55:00|17120|17102|17124.9|17106.9|17130|17112|17120|17102|0
1713740400000|2024-04-21 23:00:00|17125.1|17107.1|17126.4|17108.4|17132.1|17114.1|17123|17105|0
1713740700000|2024-04-21 23:05:00|17126.3|17108.3|17117.5|17099.5|17127|17109|17116.3|17098.3|0
1713741000000|2024-04-21 23:10:00|17117.3|17099.3|17113.5|17095.5|17121.4|17103.4|17111.8|17093.8|0
1713741300000|2024-04-21 23:15:00|17113.6|17095.6|17119.3|17101.3|17123.9|17105.9|17113.6|17095.6|0
1713741600000|2024-04-21 23:20:00|17119.1|17101.1|17117.3|17099.3|17120.6|17102.6|17113.6|17095.6|0
1713741900000|2024-04-21 23:25:00|17117.1|17099.1|17120.9|17102.9|17123.6|17105.6|17117.1|17099.1|0
1713742200000|2024-04-21 23:30:00|17120.8|17102.8|17118.3|17100.3|17121.5|17103.5|17117|17099|0
1713742500000|2024-04-21 23:35:00|17118.5|17100.5|17127.8|17109.8|17130.1|17112.1|17118.1|17100.1|0
1713742800000|2024-04-21 23:40:00|17127.6|17109.6|17134|17116|17134.8|17116.8|17126.8|17108.8|0
1713743100000|2024-04-21 23:45:00|17134.1|17116.1|17133.1|17115.1|17137.6|17119.6|17132|17114|0
1713743400000|2024-04-21 23:50:00|17133|17115|17134.6|17116.6|17136.1|17118.1|17128.4|17110.4|0
1713743700000|2024-04-21 23:55:00|17134.8|17116.8|17137.6|17119.6|17140.4|17122.4|17132.8|17114.8|0
1713744000000|2024-04-22 00:00:00|17136.4|17118.4|17130|17112|17137.6|17119.6|17128.5|17110.5|0
1713744300000|2024-04-22 00:05:00|17130.4|17112.4|17131.1|17113.1|17137.9|17119.9|17129.1|17111.1|0
1713744600000|2024-04-22 00:10:00|17130.9|17112.9|17131|17113|17132.1|17114.1|17124.1|17106.1|0
1713744900000|2024-04-22 00:15:00|17130.9|17112.9|17133.3|17115.3|17137.3|17119.3|17129.5|17111.5|0
1713745200000|2024-04-22 00:20:00|17133.1|17115.1|17134.8|17116.8|17136.3|17118.3|17130.9|17112.9|0
1713745500000|2024-04-22 00:25:00|17134.9|17116.9|17126.3|17108.3|17136.3|17118.3|17125.9|17107.9|0
1713745800000|2024-04-22 00:30:00|17126.4|17108.4|17120|17102|17127|17109|17118.4|17100.4|0
1713746100000|2024-04-22 00:35:00|17120.1|17102.1|17097.9|17079.9|17122.5|17104.5|17097.1|17079.1|0
1713746400000|2024-04-22 00:40:00|17098.9|17080.9|17083.6|17065.6|17101.5|17083.5|17069.8|17051.8|0
1713746700000|2024-04-22 00:45:00|17087.1|17069.1|17100|17082|17102.3|17084.3|17087.1|17069.1|0
1713747000000|2024-04-22 00:50:00|17099.9|17081.9|17100.9|17082.9|17100.9|17082.9|17079.5|17061.5|0
1713747300000|2024-04-22 00:55:00|17099.8|17081.8|17086.3|17068.3|17100.8|17082.8|17084.9|17066.9|0
1713747600000|2024-04-22 01:00:00|17086.6|17068.6|17086.9|17068.9|17093.6|17075.6|17083.6|17065.6|0
1713747900000|2024-04-22 01:05:00|17087.3|17069.3|17108.3|17090.3|17108.8|17090.8|17081.3|17063.3|0
1713748200000|2024-04-22 01:10:00|17110.5|17092.5|17111.9|17093.9|17121.5|17103.5|17108|17090|0
1713748500000|2024-04-22 01:15:00|17110.9|17092.9|17106.5|17088.5|17115.4|17097.4|17099.3|17081.3|0
1713748800000|2024-04-22 01:20:00|17106.4|17088.4|17106|17088|17115|17097|17104.4|17086.4|0
1713749100000|2024-04-22 01:25:00|17105.9|17087.9|17100.9|17082.9|17105.9|17087.9|17091.9|17073.9|0
1713749400000|2024-04-22 01:30:00|17100.5|17082.5|17095.3|17077.3|17108.5|17090.5|17094.3|17076.3|0
1713749700000|2024-04-22 01:35:00|17095.1|17077.1|17089.5|17071.5|17104.8|17086.8|17087.9|17069.9|0
1713750000000|2024-04-22 01:40:00|17089.8|17071.8|17098.6|17080.6|17098.9|17080.9|17088.4|17070.4|0
1713750300000|2024-04-22 01:45:00|17098|17080|17102.9|17084.9|17107.9|17089.9|17098|17080|0
1713750600000|2024-04-22 01:50:00|17107|17089|17100.8|17082.8|17110.6|17092.6|17099.6|17081.6|0
1713750900000|2024-04-22 01:55:00|17100.6|17082.6|17115|17097|17116.9|17098.9|17100.4|17082.4|0
1713751200000|2024-04-22 02:00:00|17115.1|17097.1|17112.1|17094.1|17117.8|17099.8|17108.6|17090.6|0
1713751500000|2024-04-22 02:05:00|17112.5|17094.5|17113.4|17095.4|17118.8|17100.8|17109|17091|0
1713751800000|2024-04-22 02:10:00|17113.8|17095.8|17109.9|17091.9|17117.3|17099.3|17109.4|17091.4|0
1713752100000|2024-04-22 02:15:00|17110.4|17092.4|17116.9|17098.9|17120.1|17102.1|17108.1|17090.1|0
1713752400000|2024-04-22 02:20:00|17117.3|17099.3|17118.5|17100.5|17124.9|17106.9|17116.1|17098.1|0
1713752700000|2024-04-22 02:25:00|17118.6|17100.6|17118.5|17100.5|17120.5|17102.5|17113.5|17095.5|0
1713753000000|2024-04-22 02:30:00|17118.6|17100.6|17115.9|17097.9|17122.4|17104.4|17115.9|17097.9|0
1713753300000|2024-04-22 02:35:00|17116|17098|17110.3|17092.3|17116.8|17098.8|17108.6|17090.6|0
1713753600000|2024-04-22 02:40:00|17109.9|17091.9|17104.5|17086.5|17112.6|17094.6|17104.4|17086.4|0
1713753900000|2024-04-22 02:45:00|17104.6|17086.6|17106.8|17088.8|17109.1|17091.1|17103.3|17085.3|0
1713754200000|2024-04-22 02:50:00|17106.6|17088.6|17106.9|17088.9|17109.5|17091.5|17103.9|17085.9|0
1713754500000|2024-04-22 02:55:00|17107|17089|17108.8|17090.8|17109.9|17091.9|17106.5|17088.5|0
1713754800000|2024-04-22 03:00:00|17108.3|17090.3|17112.9|17094.9|17113.4|17095.4|17107.5|17089.5|0
1713755100000|2024-04-22 03:05:00|17113.3|17095.3|17111.6|17093.6|17116.3|17098.3|17110.4|17092.4|0
1713755400000|2024-04-22 03:10:00|17111.8|17093.8|17113.3|17095.3|17114.8|17096.8|17110.9|17092.9|0
1713755700000|2024-04-22 03:15:00|17113.4|17095.4|17115.8|17097.8|17116.8|17098.8|17113.3|17095.3|0
1713756000000|2024-04-22 03:20:00|17116|17098|17117.4|17099.4|17119|17101|17115.9|17097.9|0
1713756300000|2024-04-22 03:25:00|17117.3|17099.3|17114|17096|17119.5|17101.5|17112.8|17094.8|0
1713756600000|2024-04-22 03:30:00|17113.9|17095.9|17106.3|17088.3|17116.3|17098.3|17103.4|17085.4|0
1713756900000|2024-04-22 03:35:00|17106|17088|17108.9|17090.9|17110.5|17092.5|17104.6|17086.6|0
1713757200000|2024-04-22 03:40:00|17109|17091|17104.8|17086.8|17110.8|17092.8|17103|17085|0
1713757500000|2024-04-22 03:45:00|17104.6|17086.6|17109|17091|17110.1|17092.1|17104|17086|0
1713757800000|2024-04-22 03:50:00|17109.1|17091.1|17110.1|17092.1|17113.8|17095.8|17108.8|17090.8|0
1713758100000|2024-04-22 03:55:00|17110|17092|17107|17089|17110.6|17092.6|17106.5|17088.5|0
1713758400000|2024-04-22 04:00:00|17106.6|17088.6|17108.8|17090.8|17110.4|17092.4|17104.1|17086.1|0
1713758700000|2024-04-22 04:05:00|17108.6|17090.6|17107.1|17089.1|17110.6|17092.6|17107.1|17089.1|0
1713759000000|2024-04-22 04:10:00|17107.3|17089.3|17110.1|17092.1|17110.9|17092.9|17106.6|17088.6|0
1713759300000|2024-04-22 04:15:00|17110.3|17092.3|17110.3|17092.3|17111.9|17093.9|17108.1|17090.1|0
1713759600000|2024-04-22 04:20:00|17110.4|17092.4|17110|17092|17111.5|17093.5|17107.9|17089.9|0
1713759900000|2024-04-22 04:25:00|17109.6|17091.6|17118.6|17100.6|17118.6|17100.6|17109.4|17091.4|0
1713760200000|2024-04-22 04:30:00|17118.5|17100.5|17124.9|17106.9|17129.9|17111.9|17118.4|17100.4|0
1713760500000|2024-04-22 04:35:00|17125.4|17107.4|17128.1|17110.1|17128.6|17110.6|17124.1|17106.1|0
1713760800000|2024-04-22 04:40:00|17128|17110|17130.4|17112.4|17130.8|17112.8|17125|17107|0
1713761100000|2024-04-22 04:45:00|17130.3|17112.3|17131.4|17113.4|17133.9|17115.9|17128.5|17110.5|0
1713761400000|2024-04-22 04:50:00|17131.8|17113.8|17133.5|17115.5|17135|17117|17129.6|17111.6|0
1713761700000|2024-04-22 04:55:00|17133.8|17115.8|17132.8|17114.8|17134.3|17116.3|17130.8|17112.8|0
1713762000000|2024-04-22 05:00:00|17132.5|17114.5|17129.6|17111.6|17133.6|17115.6|17127.3|17109.3|0
1713762300000|2024-04-22 05:05:00|17130|17112|17125.5|17107.5|17133|17115|17124.9|17106.9|0
1713762600000|2024-04-22 05:10:00|17125.4|17107.4|17126.9|17108.9|17130.3|17112.3|17125.1|17107.1|0
1713762900000|2024-04-22 05:15:00|17126.8|17108.8|17124.9|17106.9|17129.8|17111.8|17124.9|17106.9|0
1713763200000|2024-04-22 05:20:00|17124.8|17106.8|17131.1|17113.1|17134.4|17116.4|17121.9|17103.9|0
1713763500000|2024-04-22 05:25:00|17132.5|17114.5|17132.3|17114.3|17134.9|17116.9|17129.8|17111.8|0
1713763800000|2024-04-22 05:30:00|17131.3|17113.3|17136.9|17118.9|17138.1|17120.1|17130.9|17112.9|0
1713764100000|2024-04-22 05:35:00|17137|17119|17138.1|17120.1|17139.6|17121.6|17135.3|17117.3|0
1713764400000|2024-04-22 05:40:00|17138.3|17120.3|17137|17119|17142.4|17124.4|17132.9|17114.9|0
1713764700000|2024-04-22 05:45:00|17137.1|17119.1|17136.8|17118.8|17140.1|17122.1|17136.8|17118.8|0
1713765000000|2024-04-22 05:50:00|17135.4|17117.4|17144.4|17126.4|17146.4|17128.4|17133.1|17115.1|0
1713765300000|2024-04-22 05:55:00|17144.1|17126.1|17149.6|17131.6|17149.8|17131.8|17141|17123|0
1713765600000|2024-04-22 06:00:00|17148.6|17130.6|17152.3|17134.3|17154.3|17136.3|17143.4|17125.4|0
1713765900000|2024-04-22 06:05:00|17152.1|17134.1|17161.8|17143.8|17164.1|17146.1|17147.6|17129.6|0
1713766200000|2024-04-22 06:10:00|17162.6|17144.6|17159.1|17141.1|17168.9|17150.9|17153.5|17135.5|0
1713766500000|2024-04-22 06:15:00|17159.8|17141.8|17161.8|17143.8|17163.5|17145.5|17154.9|17136.9|0
1713766800000|2024-04-22 06:20:00|17162.3|17144.3|17164.1|17146.1|17166.3|17148.3|17157.8|17139.8|0
1713767100000|2024-04-22 06:25:00|17164.3|17146.3|17158.9|17140.9|17164.3|17146.3|17157.4|17139.4|0
1713767400000|2024-04-22 06:30:00|17158.8|17140.8|17154|17136|17159.9|17141.9|17151.8|17133.8|0
1713767700000|2024-04-22 06:35:00|17154.3|17136.3|17156|17138|17156.9|17138.9|17148.3|17130.3|0
1713768000000|2024-04-22 06:40:00|17155.9|17137.9|17161.1|17143.1|17161.1|17143.1|17151.9|17133.9|0
1713768300000|2024-04-22 06:45:00|17161.9|17143.9|17171.1|17153.1|17172|17154|17159.1|17141.1|0
1713768600000|2024-04-22 06:50:00|17171.3|17153.3|17167.4|17149.4|17172.9|17154.9|17165.1|17147.1|0
1713768900000|2024-04-22 06:55:00|17166.6|17148.6|17167.9|17149.9|17170.8|17152.8|17165.9|17147.9|0
1713769200000|2024-04-22 07:00:00|17167.6|17149.6|17161.9|17143.9|17168.5|17150.5|17158|17140|0
1713769500000|2024-04-22 07:05:00|17161.8|17143.8|17156.1|17138.1|17166.4|17148.4|17153|17135|0
1713769800000|2024-04-22 07:10:00|17156.4|17138.4|17134.3|17116.3|17157.9|17139.9|17133.9|17115.9|0
1713770100000|2024-04-22 07:15:00|17134.5|17116.5|17140.6|17122.6|17141|17123|17121.1|17103.1|0
1713770400000|2024-04-22 07:20:00|17141.1|17123.1|17139.5|17121.5|17145.9|17127.9|17137.4|17119.4|0
1713770700000|2024-04-22 07:25:00|17139.4|17121.4|17140.4|17122.4|17144.6|17126.6|17133.8|17115.8|0
1713771000000|2024-04-22 07:30:00|17140.3|17122.3|17131.4|17113.4|17141.6|17123.6|17128.9|17110.9|0
1713771300000|2024-04-22 07:35:00|17132|17114|17120.9|17102.9|17138.3|17120.3|17119.8|17101.8|0
1713771600000|2024-04-22 07:40:00|17121.3|17103.3|17128.9|17110.9|17130.4|17112.4|17116.6|17098.6|0
1713771900000|2024-04-22 07:45:00|17128.5|17110.5|17134.6|17116.6|17137.6|17119.6|17122.9|17104.9|0
1713772200000|2024-04-22 07:50:00|17134.5|17116.5|17127.4|17109.4|17136|17118|17126|17108|0
1713772500000|2024-04-22 07:55:00|17126.8|17108.8|17126.4|17108.4|17132|17114|17125.1|17107.1|0
1713772800000|2024-04-22 08:00:00|17123.4|17105.4|17112.1|17094.1|17128.1|17110.1|17110.1|17092.1|0
1713773100000|2024-04-22 08:05:00|17111.6|17093.6|17102.4|17084.4|17113|17095|17101.6|17083.6|0
1713773400000|2024-04-22 08:10:00|17103.1|17085.1|17123.9|17105.9|17127.9|17109.9|17103.1|17085.1|0
1713773700000|2024-04-22 08:15:00|17124|17106|17120.5|17102.5|17127|17109|17114.9|17096.9|0
1713774000000|2024-04-22 08:20:00|17122.8|17104.8|17124.3|17106.3|17129.6|17111.6|17121.1|17103.1|0
1713774300000|2024-04-22 08:25:00|17125|17107|17127.5|17109.5|17139.1|17121.1|17123.6|17105.6|0
1713774600000|2024-04-22 08:30:00|17127.8|17109.8|17130.9|17112.9|17133.5|17115.5|17121.8|17103.8|0
1713774900000|2024-04-22 08:35:00|17129.8|17111.8|17139.8|17121.8|17139.8|17121.8|17126.1|17108.1|0
1713775200000|2024-04-22 08:40:00|17140.3|17122.3|17116.8|17098.8|17141.3|17123.3|17115.1|17097.1|0
1713775500000|2024-04-22 08:45:00|17117.6|17099.6|17132.5|17114.5|17134.1|17116.1|17116.9|17098.9|0
1713775800000|2024-04-22 08:50:00|17132.6|17114.6|17136|17118|17139.3|17121.3|17127.8|17109.8|0
1713776100000|2024-04-22 08:55:00|17136.5|17118.5|17130.9|17112.9|17137.8|17119.8|17129.6|17111.6|0
1713776400000|2024-04-22 09:00:00|17129.8|17111.8|17142.1|17124.1|17144.1|17126.1|17126.3|17108.3|0
1713776700000|2024-04-22 09:05:00|17142.6|17124.6|17145|17127|17146.9|17128.9|17140|17122|0
1713777000000|2024-04-22 09:10:00|17145.1|17127.1|17145.3|17127.3|17148.6|17130.6|17142.3|17124.3|0
1713777300000|2024-04-22 09:15:00|17145.4|17127.4|17150.8|17132.8|17153.3|17135.3|17143.6|17125.6|0
1713777600000|2024-04-22 09:20:00|17150.5|17132.5|17151.8|17133.8|17152.4|17134.4|17144.6|17126.6|0
1713777900000|2024-04-22 09:25:00|17152|17134|17148.4|17130.4|17157.8|17139.8|17147.1|17129.1|0
1713778200000|2024-04-22 09:30:00|17148.5|17130.5|17149.6|17131.6|17153.4|17135.4|17144.3|17126.3|0
1713778500000|2024-04-22 09:35:00|17149.8|17131.8|17147.6|17129.6|17150|17132|17143.4|17125.4|0
1713778800000|2024-04-22 09:40:00|17146.9|17128.9|17162.4|17144.4|17166.5|17148.5|17146.9|17128.9|0
1713779100000|2024-04-22 09:45:00|17163.1|17145.1|17161.6|17143.6|17166.4|17148.4|17156.1|17138.1|0
1713779400000|2024-04-22 09:50:00|17161.5|17143.5|17161.8|17143.8|17162.5|17144.5|17158.3|17140.3|0
1713779700000|2024-04-22 09:55:00|17162.1|17144.1|17160.5|17142.5|17164.9|17146.9|17158.5|17140.5|0
1713780000000|2024-04-22 10:00:00|17160.3|17142.3|17174.6|17156.6|17176.5|17158.5|17160.3|17142.3|0
1713780300000|2024-04-22 10:05:00|17174.8|17156.8|17174.9|17156.9|17178.9|17160.9|17172|17154|0
1713780600000|2024-04-22 10:10:00|17174.8|17156.8|17173.8|17155.8|17181.5|17163.5|17172.4|17154.4|0
1713780900000|2024-04-22 10:15:00|17174.1|17156.1|17176.5|17158.5|17178.6|17160.6|17171.1|17153.1|0
1713781200000|2024-04-22 10:20:00|17177.1|17159.1|17177.5|17159.5|17180.4|17162.4|17173.6|17155.6|0
1713781500000|2024-04-22 10:25:00|17178.4|17160.4|17171.4|17153.4|17178.5|17160.5|17170.3|17152.3|0
1713781800000|2024-04-22 10:30:00|17170.6|17152.6|17158.3|17140.3|17170.6|17152.6|17155.6|17137.6|0
1713782100000|2024-04-22 10:35:00|17158|17140|17156.1|17138.1|17163.3|17145.3|17153|17135|0
1713782400000|2024-04-22 10:40:00|17156.4|17138.4|17151.1|17133.1|17156.9|17138.9|17148.3|17130.3|0
1713782700000|2024-04-22 10:45:00|17151.3|17133.3|17146.8|17128.8|17151.3|17133.3|17141.3|17123.3|0
1713783000000|2024-04-22 10:50:00|17146.5|17128.5|17147|17129|17148.1|17130.1|17140|17122|0
1713783300000|2024-04-22 10:55:00|17146.8|17128.8|17147|17129|17149|17131|17143.5|17125.5|0
1713783600000|2024-04-22 11:00:00|17146.5|17128.5|17128|17110|17146.9|17128.9|17126.9|17108.9|0
1713783900000|2024-04-22 11:05:00|17129.4|17111.4|17133.3|17115.3|17133.9|17115.9|17125.1|17107.1|0
1713784200000|2024-04-22 11:10:00|17133.4|17115.4|17142|17124|17143.6|17125.6|17132.4|17114.4|0
1713784500000|2024-04-22 11:15:00|17141.9|17123.9|17164.5|17146.5|17164.8|17146.8|17141|17123|0
1713784800000|2024-04-22 11:20:00|17164.6|17146.6|17146.8|17128.8|17166.4|17148.4|17146.6|17128.6|0
1713785100000|2024-04-22 11:25:00|17147.5|17129.5|17144.9|17126.9|17155.3|17137.3|17142.9|17124.9|0
1713785400000|2024-04-22 11:30:00|17145.6|17127.6|17147.3|17129.3|17148.5|17130.5|17141.3|17123.3|0
1713785700000|2024-04-22 11:35:00|17148|17130|17152.5|17134.5|17156.6|17138.6|17147|17129|0
1713786000000|2024-04-22 11:40:00|17152.4|17134.4|17162|17144|17163.1|17145.1|17152.3|17134.3|0
1713786300000|2024-04-22 11:45:00|17162.4|17144.4|17159.9|17141.9|17163.8|17145.8|17156.9|17138.9|0
1713786600000|2024-04-22 11:50:00|17160.8|17142.8|17153.3|17135.3|17163.5|17145.5|17152.9|17134.9|0
1713786900000|2024-04-22 11:55:00|17153.1|17135.1|17146.1|17128.1|17153.9|17135.9|17143.9|17125.9|0
1713787200000|2024-04-22 12:00:00|17147|17129|17152.5|17134.5|17154.8|17136.8|17145.6|17127.6|0
1713787500000|2024-04-22 12:05:00|17154.1|17136.1|17138|17120|17154.1|17136.1|17136.8|17118.8|0
1713787800000|2024-04-22 12:10:00|17136.4|17118.4|17124.5|17106.5|17138.4|17120.4|17118.6|17100.6|0
1713788100000|2024-04-22 12:15:00|17124.8|17106.8|17127|17109|17131.3|17113.3|17116.3|17098.3|0
1713788400000|2024-04-22 12:20:00|17127.4|17109.4|17122.3|17104.3|17131.9|17113.9|17119.1|17101.1|0
1713788700000|2024-04-22 12:25:00|17122.4|17104.4|17127.9|17109.9|17133.9|17115.9|17120.5|17102.5|0
1713789000000|2024-04-22 12:30:00|17126.9|17108.9|17133.8|17115.8|17133.8|17115.8|17124|17106|0
1713789300000|2024-04-22 12:35:00|17133.4|17115.4|17162.1|17144.1|17166.3|17148.3|17128.9|17110.9|0
1713789600000|2024-04-22 12:40:00|17163.3|17145.3|17166.4|17148.4|17169|17151|17161.8|17143.8|0
1713789900000|2024-04-22 12:45:00|17166.1|17148.1|17160.9|17142.9|17167.5|17149.5|17155.1|17137.1|0
1713790200000|2024-04-22 12:50:00|17161.1|17143.1|17167|17149|17170.9|17152.9|17159.4|17141.4|0
1713790500000|2024-04-22 12:55:00|17168.3|17150.3|17163.4|17145.4|17168.4|17150.4|17159.3|17141.3|0
1713790800000|2024-04-22 13:00:00|17164.3|17146.3|17162.3|17144.3|17171.6|17153.6|17161.9|17143.9|0
1713791100000|2024-04-22 13:05:00|17163.3|17145.3|17168.5|17150.5|17170|17152|17161.1|17143.1|0
1713791400000|2024-04-22 13:10:00|17168.4|17150.4|17166.4|17148.4|17170.3|17152.3|17164.4|17146.4|0
1713791700000|2024-04-22 13:15:00|17166.3|17148.3|17167|17149|17174|17156|17165|17147|0
1713792000000|2024-04-22 13:20:00|17166.5|17148.5|17162.9|17144.9|17173.3|17155.3|17158.4|17140.4|0
1713792300000|2024-04-22 13:25:00|17158.5|17140.5|17157.1|17139.1|17166.5|17148.5|17154|17136|0
1713792600000|2024-04-22 13:30:00|17155.4|17137.4|17138.8|17120.8|17171.5|17153.5|17136|17118|0
1713792900000|2024-04-22 13:35:00|17138.5|17120.5|17153|17135|17157.3|17139.3|17132.6|17114.6|0
1713793200000|2024-04-22 13:40:00|17152|17134|17157|17139|17174.3|17156.3|17137.3|17119.3|0
1713793500000|2024-04-22 13:45:00|17157.4|17139.4|17194|17176|17197|17179|17150.5|17132.5|0
1713793800000|2024-04-22 13:50:00|17196.8|17178.8|17181.8|17163.8|17197.3|17179.3|17176.1|17158.1|0
1713794100000|2024-04-22 13:55:00|17179.6|17161.6|17151.3|17133.3|17184.8|17166.8|17149.8|17131.8|0
1713794400000|2024-04-22 14:00:00|17149.8|17131.8|17157.9|17139.9|17179.3|17161.3|17149.6|17131.6|0
1713794700000|2024-04-22 14:05:00|17157.6|17139.6|17136.5|17118.5|17166.5|17148.5|17130.5|17112.5|0
1713795000000|2024-04-22 14:10:00|17137.8|17119.8|17135.3|17117.3|17155.4|17137.4|17127.8|17109.8|0
1713795300000|2024-04-22 14:15:00|17136|17118|17125.5|17107.5|17143|17125|17118.5|17100.5|0
1713795600000|2024-04-22 14:20:00|17126.4|17108.4|17083.5|17065.5|17127.3|17109.3|17079.8|17061.8|0
1713795900000|2024-04-22 14:25:00|17082.7|17064.7|17061|17043|17083|17065|17052.4|17034.4|0
1713796200000|2024-04-22 14:30:00|17061.3|17043.3|17068.8|17050.8|17083.2|17065.2|17060.8|17042.8|0
1713796500000|2024-04-22 14:35:00|17068.5|17050.5|17082.5|17064.5|17084.3|17066.3|17067.8|17049.8|0
1713796800000|2024-04-22 14:40:00|17081.5|17063.5|17083.8|17065.8|17103.5|17085.5|17078.3|17060.3|0
1713797100000|2024-04-22 14:45:00|17084.8|17066.8|17079.3|17061.3|17093.8|17075.8|17071.2|17053.2|0
1713797400000|2024-04-22 14:50:00|17077.8|17059.8|17042.9|17024.9|17079|17061|17036.5|17018.5|0
1713797700000|2024-04-22 14:55:00|17042|17024|17053.5|17035.5|17054.4|17036.4|17033.5|17015.5|0
1713798000000|2024-04-22 15:00:00|17049.4|17031.4|17048.8|17030.8|17057|17039|17045|17027|0
1713798300000|2024-04-22 15:05:00|17047|17029|17038.8|17020.8|17048.8|17030.8|17030.5|17012.5|0
1713798600000|2024-04-22 15:10:00|17038|17020|17030.3|17012.3|17051|17033|17030|17012|0
1713798900000|2024-04-22 15:15:00|17030.5|17012.5|17037|17019|17047.3|17029.3|17016.8|16998.8|0
1713799200000|2024-04-22 15:20:00|17037.9|17019.9|17047.9|17029.9|17050|17032|17032.3|17014.3|0
1713799500000|2024-04-22 15:25:00|17047.8|17029.8|17073.8|17055.8|17074.8|17056.8|17047.4|17029.4|0
1713799800000|2024-04-22 15:30:00|17071.4|17053.4|17082.9|17064.9|17087.3|17069.3|17070.3|17052.3|0
1713800100000|2024-04-22 15:35:00|17081|17063|17103|17085|17106.2|17088.2|17080.2|17062.2|0
1713800400000|2024-04-22 15:40:00|17103.3|17085.3|17083.9|17065.9|17109.4|17091.4|17082.1|17064.1|0
1713800700000|2024-04-22 15:45:00|17084.1|17066.1|17085.1|17067.1|17089.6|17071.6|17076.1|17058.1|0
1713801000000|2024-04-22 15:50:00|17086.1|17068.1|17105.1|17087.1|17110.6|17092.6|17083.9|17065.9|0
1713801300000|2024-04-22 15:55:00|17105.4|17087.4|17118.8|17100.8|17121.1|17103.1|17105.4|17087.4|0
1713801600000|2024-04-22 16:00:00|17118.6|17100.6|17130.1|17112.1|17135.5|17117.5|17114.6|17096.6|0
1713801900000|2024-04-22 16:05:00|17130|17112|17122.4|17104.4|17133.1|17115.1|17117.8|17099.8|0
1713802200000|2024-04-22 16:10:00|17120.5|17102.5|17137.4|17119.4|17137.4|17119.4|17120.4|17102.4|0
1713802500000|2024-04-22 16:15:00|17137.6|17119.6|17140.1|17122.1|17161.9|17143.9|17135.9|17117.9|0
1713802800000|2024-04-22 16:20:00|17140.9|17122.9|17125.6|17107.6|17150.4|17132.4|17125.1|17107.1|0
1713803100000|2024-04-22 16:25:00|17126.8|17108.8|17126.1|17108.1|17139.4|17121.4|17123.1|17105.1|0
1713803400000|2024-04-22 16:30:00|17126.6|17108.6|17109.3|17091.3|17126.6|17108.6|17103.4|17085.4|0
1713803700000|2024-04-22 16:35:00|17109.1|17091.1|17121.9|17103.9|17124.6|17106.6|17109.1|17091.1|0
1713804000000|2024-04-22 16:40:00|17122.4|17104.4|17118|17100|17125.9|17107.9|17115.4|17097.4|0
1713804300000|2024-04-22 16:45:00|17118.6|17100.6|17129|17111|17138.1|17120.1|17118.3|17100.3|0
1713804600000|2024-04-22 16:50:00|17129.3|17111.3|17132.6|17114.6|17134.9|17116.9|17119.4|17101.4|0
1713804900000|2024-04-22 16:55:00|17131.8|17113.8|17141.8|17123.8|17143|17125|17127.5|17109.5|0
1713805200000|2024-04-22 17:00:00|17142.7|17124.7|17151.9|17133.9|17156.9|17138.9|17134.7|17116.7|0
1713805500000|2024-04-22 17:05:00|17152.8|17134.8|17160|17142|17169.7|17151.7|17152.8|17134.8|0
1713805800000|2024-04-22 17:10:00|17160.7|17142.7|17176.2|17158.2|17178.3|17160.3|17158.4|17140.4|0
1713806100000|2024-04-22 17:15:00|17178.8|17160.8|17173.9|17155.9|17179.5|17161.5|17166|17148|0
1713806400000|2024-04-22 17:20:00|17174.3|17156.3|17185.8|17167.8|17185.8|17167.8|17171.7|17153.7|0
1713806700000|2024-04-22 17:25:00|17185.4|17167.4|17210.5|17192.5|17210.9|17192.9|17184.9|17166.9|0
1713807000000|2024-04-22 17:30:00|17212|17194|17218.5|17200.5|17222.4|17204.4|17209.2|17191.2|0
1713807300000|2024-04-22 17:35:00|17219.2|17201.2|17220.7|17202.7|17223.9|17205.9|17210.9|17192.9|0
1713807600000|2024-04-22 17:40:00|17221.7|17203.7|17219.4|17201.4|17225.2|17207.2|17213.4|17195.4|0
1713807900000|2024-04-22 17:45:00|17221.4|17203.4|17246.3|17228.3|17247.7|17229.7|17219|17201|0
1713808200000|2024-04-22 17:50:00|17244.8|17226.8|17275.3|17257.3|17276.9|17258.9|17241.4|17223.4|0
1713808500000|2024-04-22 17:55:00|17276.7|17258.7|17264|17246|17279.9|17261.9|17250.7|17232.7|0
1713808800000|2024-04-22 18:00:00|17265.2|17247.2|17259.5|17241.5|17265.9|17247.9|17253.4|17235.4|0
1713809100000|2024-04-22 18:05:00|17259.2|17241.2|17273.7|17255.7|17276.9|17258.9|17251.9|17233.9|0
1713809400000|2024-04-22 18:10:00|17275.2|17257.2|17283.9|17265.9|17285.2|17267.2|17270.5|17252.5|0
1713809700000|2024-04-22 18:15:00|17284.7|17266.7|17290.2|17272.2|17292.5|17274.5|17278.3|17260.3|0
1713810000000|2024-04-22 18:20:00|17291.5|17273.5|17301.4|17283.4|17304|17286|17289.3|17271.3|0
1713810300000|2024-04-22 18:25:00|17301|17283|17295.8|17277.8|17303.8|17285.8|17292|17274|0
1713810600000|2024-04-22 18:30:00|17296.5|17278.5|17311.5|17293.5|17313.7|17295.7|17296.5|17278.5|0
1713810900000|2024-04-22 18:35:00|17311.9|17293.9|17290.2|17272.2|17315.2|17297.2|17280.5|17262.5|0
1713811200000|2024-04-22 18:40:00|17291.8|17273.8|17275.5|17257.5|17294.2|17276.2|17264.5|17246.5|0
1713811500000|2024-04-22 18:45:00|17274|17256|17266|17248|17280.5|17262.5|17259.8|17241.8|0
1713811800000|2024-04-22 18:50:00|17266.3|17248.3|17256|17238|17270|17252|17249.3|17231.3|0
1713812100000|2024-04-22 18:55:00|17255.3|17237.3|17277.3|17259.3|17280|17262|17255.3|17237.3|0
1713812400000|2024-04-22 19:00:00|17277.2|17259.2|17273.8|17255.8|17281.4|17263.4|17266.5|17248.5|0
1713812700000|2024-04-22 19:05:00|17274.9|17256.9|17275.3|17257.3|17276.8|17258.8|17265.4|17247.4|0
1713813000000|2024-04-22 19:10:00|17274.8|17256.8|17277.9|17259.9|17282.8|17264.8|17266.7|17248.7|0
1713813300000|2024-04-22 19:15:00|17276.3|17258.3|17267.5|17249.5|17285.3|17267.3|17267.5|17249.5|0
1713813600000|2024-04-22 19:20:00|17267|17249|17250.3|17232.3|17267.7|17249.7|17244.5|17226.5|0
1713813900000|2024-04-22 19:25:00|17249.9|17231.9|17256.8|17238.8|17262.5|17244.5|17245.7|17227.7|0
1713814200000|2024-04-22 19:30:00|17256|17238|17221.3|17203.3|17261.3|17243.3|17221.3|17203.3|0
1713814500000|2024-04-22 19:35:00|17219.3|17201.3|17202.5|17184.5|17224.3|17206.3|17200.5|17182.5|0
1713814800000|2024-04-22 19:40:00|17202.4|17184.4|17228.7|17210.7|17229.4|17211.4|17200.8|17182.8|0
1713815100000|2024-04-22 19:45:00|17229.1|17211.1|17242.1|17224.1|17246.2|17228.2|17224.6|17206.6|0
1713815400000|2024-04-22 19:50:00|17230.7|17212.7|17202.7|17184.7|17233.9|17215.9|17196.2|17178.2|0
1713815700000|2024-04-22 19:55:00|17203.2|17185.2|17220.1|17202.1|17222.3|17204.3|17194.4|17176.4|0
1713816000000|2024-04-22 20:00:00|17220.9|17202.9|17195.2|17177.2|17223.9|17205.9|17194.8|17176.8|0
1713816300000|2024-04-22 20:05:00|17194.9|17176.9|17206.4|17188.4|17208.6|17190.6|17192.9|17174.9|0
1713816600000|2024-04-22 20:10:00|17204.9|17186.9|17201.2|17183.2|17204.9|17186.9|17196.2|17178.2|0
1713816900000|2024-04-22 20:15:00|17201.7|17183.7|17196.1|17178.1|17203.7|17185.7|17195.8|17177.8|0
1713817200000|2024-04-22 20:20:00|17195.8|17177.8|17198.4|17180.4|17200.7|17182.7|17195.7|17177.7|0
1713817500000|2024-04-22 20:25:00|17198.7|17180.7|17204.3|17186.3|17204.9|17186.9|17198.7|17180.7|0
1713817800000|2024-04-22 20:30:00|17204.1|17186.1|17212.8|17194.8|17214.7|17196.7|17204.1|17186.1|0
1713818100000|2024-04-22 20:35:00|17212.9|17194.9|17210.1|17192.1|17215.9|17197.9|17209.7|17191.7|0
1713818400000|2024-04-22 20:40:00|17210.2|17192.2|17209.3|17191.3|17212.7|17194.7|17206.9|17188.9|0
1713818700000|2024-04-22 20:45:00|17207.9|17189.9|17204.4|17186.4|17210.8|17192.8|17203.9|17185.9|0
1713819000000|2024-04-22 20:50:00|17204.6|17186.6|17210.7|17192.7|17211.7|17193.7|17204.2|17186.2|0
1713819300000|2024-04-22 20:55:00|17210.4|17192.4|17213.9|17195.9|17214.2|17196.2|17208.4|17190.4|0
1713819600000|2024-04-22 21:00:00|17213.8|17195.8|17217.4|17199.4|17223.7|17205.7|17211.2|17193.2|0
1713819900000|2024-04-22 21:05:00|17217.2|17199.2|17225.4|17207.4|17225.6|17207.6|17216.6|17198.6|0
1713820200000|2024-04-22 21:10:00|17225.3|17207.3|17228.8|17210.8|17228.8|17210.8|17225.2|17207.2|0
1713820500000|2024-04-22 21:15:00|17230|17212|17228.3|17210.3|17230.4|17212.4|17228.1|17210.1|0
1713820800000|2024-04-22 21:20:00|17228.4|17210.4|17229.7|17211.7|17230.2|17212.2|17228.4|17210.4|0
1713821100000|2024-04-22 21:25:00|17229.4|17211.4|17230.2|17212.2|17230.2|17212.2|17228.2|17210.2|0
1713821400000|2024-04-22 21:30:00|17230.3|17212.3|17230.8|17212.8|17230.9|17212.9|17230.2|17212.2|0
1713821700000|2024-04-22 21:35:00|17230.7|17212.7|17230.3|17212.3|17231.2|17213.2|17230|17212|0
1713822000000|2024-04-22 21:40:00|17230.1|17212.1|17229.6|17211.6|17230.1|17212.1|17228.5|17210.5|0
1713822300000|2024-04-22 21:45:00|17229.5|17211.5|17230.1|17212.1|17230.3|17212.3|17229.5|17211.5|0
1713822600000|2024-04-22 21:50:00|17230|17212|17228.5|17210.5|17230.4|17212.4|17227|17209|0
1713822900000|2024-04-22 21:55:00|17228.7|17210.7|17229.7|17211.7|17229.9|17211.9|17228|17210|0
1713823200000|2024-04-22 22:00:00|17236.7|17218.7|17228.8|17210.8|17240.3|17222.3|17227.7|17209.7|0
1713823500000|2024-04-22 22:05:00|17229.1|17211.1|17219.4|17201.4|17229.4|17211.4|17218.2|17200.2|0
1713823800000|2024-04-22 22:10:00|17220.4|17202.4|17215.1|17197.1|17220.6|17202.6|17214.4|17196.4|0
1713824100000|2024-04-22 22:15:00|17214.6|17196.6|17201.7|17183.7|17215.1|17197.1|17200.3|17182.3|0
1713824400000|2024-04-22 22:20:00|17202.3|17184.3|17202.4|17184.4|17204.9|17186.9|17199.3|17181.3|0
1713824700000|2024-04-22 22:25:00|17202.6|17184.6|17209.6|17191.6|17209.6|17191.6|17202.6|17184.6|0
1713825000000|2024-04-22 22:30:00|17210.6|17192.6|17210.1|17192.1|17212.9|17194.9|17207.6|17189.6|0
1713825300000|2024-04-22 22:35:00|17210.3|17192.3|17211.3|17193.3|17212.7|17194.7|17209.4|17191.4|0
1713825600000|2024-04-22 22:40:00|17211.4|17193.4|17208.7|17190.7|17211.8|17193.8|17205.1|17187.1|0
1713825900000|2024-04-22 22:45:00|17208.8|17190.8|17213.7|17195.7|17214.6|17196.6|17208.8|17190.8|0
1713826200000|2024-04-22 22:50:00|17214.2|17196.2|17212.8|17194.8|17214.6|17196.6|17210.3|17192.3|0
1713826500000|2024-04-22 22:55:00|17212.9|17194.9|17210.1|17192.1|17214.4|17196.4|17207.4|17189.4|0
1713826800000|2024-04-22 23:00:00|17207.7|17189.7|17210.3|17192.3|17212.8|17194.8|17206.7|17188.7|0
1713827100000|2024-04-22 23:05:00|17210.4|17192.4|17205.9|17187.9|17213.7|17195.7|17205.3|17187.3|0
1713827400000|2024-04-22 23:10:00|17206.3|17188.3|17171.3|17153.3|17207.6|17189.6|17158.6|17140.6|0
1713827700000|2024-04-22 23:15:00|17169.7|17151.7|17193.8|17175.8|17193.8|17175.8|17169.7|17151.7|0
1713828000000|2024-04-22 23:20:00|17194.3|17176.3|17190.1|17172.1|17194.8|17176.8|17187.3|17169.3|0
1713828300000|2024-04-22 23:25:00|17189.7|17171.7|17194.3|17176.3|17195.1|17177.1|17184.1|17166.1|0
1713828600000|2024-04-22 23:30:00|17193.7|17175.7|17192.7|17174.7|17201.3|17183.3|17189.1|17171.1|0
1713828900000|2024-04-22 23:35:00|17192.6|17174.6|17191.9|17173.9|17194.8|17176.8|17188.8|17170.8|0
1713829200000|2024-04-22 23:40:00|17191.8|17173.8|17192.7|17174.7|17194.4|17176.4|17191.1|17173.1|0
1713829500000|2024-04-22 23:45:00|17192.6|17174.6|17199.2|17181.2|17199.7|17181.7|17191.7|17173.7|0
1713829800000|2024-04-22 23:50:00|17199.3|17181.3|17191.4|17173.4|17201.9|17183.9|17189.7|17171.7|0
1713830100000|2024-04-22 23:55:00|17191.6|17173.6|17194.2|17176.2|17194.2|17176.2|17189.3|17171.3|0
1713830400000|2024-04-23 00:00:00|17196.4|17178.4|17203.4|17185.4|17205.4|17187.4|17194.8|17176.8|0
1713830700000|2024-04-23 00:05:00|17203.3|17185.3|17202.1|17184.1|17209.2|17191.2|17199.9|17181.9|0
1713831000000|2024-04-23 00:10:00|17201.9|17183.9|17187.9|17169.9|17203.3|17185.3|17187.8|17169.8|0
1713831300000|2024-04-23 00:15:00|17188.2|17170.2|17200.2|17182.2|17200.2|17182.2|17188.2|17170.2|0
1713831600000|2024-04-23 00:20:00|17201.1|17183.1|17197.6|17179.6|17204.1|17186.1|17192.1|17174.1|0
1713831900000|2024-04-23 00:25:00|17197.8|17179.8|17196.3|17178.3|17201.4|17183.4|17195.6|17177.6|0
1713832200000|2024-04-23 00:30:00|17196.4|17178.4|17200.1|17182.1|17202.9|17184.9|17195.6|17177.6|0
1713832500000|2024-04-23 00:35:00|17200.2|17182.2|17201.1|17183.1|17205.1|17187.1|17199.4|17181.4|0
1713832800000|2024-04-23 00:40:00|17200.9|17182.9|17198.2|17180.2|17202.1|17184.1|17196.7|17178.7|0
1713833100000|2024-04-23 00:45:00|17197.9|17179.9|17205.4|17187.4|17207.8|17189.8|17197.9|17179.9|0
1713833400000|2024-04-23 00:50:00|17205.2|17187.2|17200.7|17182.7|17208.1|17190.1|17200.2|17182.2|0
1713833700000|2024-04-23 00:55:00|17200.8|17182.8|17203.6|17185.6|17204.1|17186.1|17199.4|17181.4|0
1713834000000|2024-04-23 01:00:00|17203.7|17185.7|17198.1|17180.1|17204.9|17186.9|17196.8|17178.8|0
1713834300000|2024-04-23 01:05:00|17197.8|17179.8|17200.4|17182.4|17201.7|17183.7|17194.8|17176.8|0
1713834600000|2024-04-23 01:10:00|17200.6|17182.6|17200.4|17182.4|17202.4|17184.4|17196.9|17178.9|0
1713834900000|2024-04-23 01:15:00|17200.9|17182.9|17197.8|17179.8|17201.6|17183.6|17194.7|17176.7|0
1713835200000|2024-04-23 01:20:00|17198.2|17180.2|17191.4|17173.4|17198.8|17180.8|17188.4|17170.4|0
1713835500000|2024-04-23 01:25:00|17190.8|17172.8|17195.3|17177.3|17196.1|17178.1|17186.1|17168.1|0
1713835800000|2024-04-23 01:30:00|17194.7|17176.7|17199.3|17181.3|17200.9|17182.9|17191.6|17173.6|0
1713836100000|2024-04-23 01:35:00|17198.8|17180.8|17189.9|17171.9|17204.4|17186.4|17187.7|17169.7|0
1713836400000|2024-04-23 01:40:00|17189.7|17171.7|17187.9|17169.9|17192.3|17174.3|17186.1|17168.1|0
1713836700000|2024-04-23 01:45:00|17187.8|17169.8|17182.4|17164.4|17189.4|17171.4|17176.1|17158.1|0
1713837000000|2024-04-23 01:50:00|17182.8|17164.8|17165.9|17147.9|17186.1|17168.1|17163.9|17145.9|0
1713837300000|2024-04-23 01:55:00|17166.7|17148.7|17177.4|17159.4|17178.6|17160.6|17166.7|17148.7|0
1713837600000|2024-04-23 02:00:00|17177.2|17159.2|17178.2|17160.2|17180.6|17162.6|17173.7|17155.7|0
1713837900000|2024-04-23 02:05:00|17178.6|17160.6|17187.2|17169.2|17187.4|17169.4|17177.1|17159.1|0
1713838200000|2024-04-23 02:10:00|17187.4|17169.4|17184.4|17166.4|17188.2|17170.2|17182.6|17164.6|0
1713838500000|2024-04-23 02:15:00|17184.6|17166.6|17184.9|17166.9|17188.1|17170.1|17182.6|17164.6|0
1713838800000|2024-04-23 02:20:00|17185.1|17167.1|17195.8|17177.8|17197.1|17179.1|17184.8|17166.8|0
1713839100000|2024-04-23 02:25:00|17195.7|17177.7|17194.3|17176.3|17200.1|17182.1|17192.2|17174.2|0
1713839400000|2024-04-23 02:30:00|17194.2|17176.2|17197.6|17179.6|17197.7|17179.7|17191.4|17173.4|0
1713839700000|2024-04-23 02:35:00|17197.4|17179.4|17197.4|17179.4|17201.3|17183.3|17195.4|17177.4|0
1713840000000|2024-04-23 02:40:00|17197.6|17179.6|17194.2|17176.2|17198.1|17180.1|17193.3|17175.3|0
1713840300000|2024-04-23 02:45:00|17194.6|17176.6|17197.9|17179.9|17198.6|17180.6|17192.6|17174.6|0
1713840600000|2024-04-23 02:50:00|17197.8|17179.8|17199.3|17181.3|17201.3|17183.3|17196.9|17178.9|0
1713840900000|2024-04-23 02:55:00|17199.2|17181.2|17195.9|17177.9|17200.8|17182.8|17193.7|17175.7|0
1713841200000|2024-04-23 03:00:00|17196.3|17178.3|17192.4|17174.4|17201.2|17183.2|17192.2|17174.2|0
1713841500000|2024-04-23 03:05:00|17192.7|17174.7|17191.8|17173.8|17194.4|17176.4|17186.8|17168.8|0
1713841800000|2024-04-23 03:10:00|17192.2|17174.2|17200.2|17182.2|17201.6|17183.6|17191.7|17173.7|0
1713842100000|2024-04-23 03:15:00|17200.3|17182.3|17201.1|17183.1|17205.7|17187.7|17197.7|17179.7|0
1713842400000|2024-04-23 03:20:00|17201.2|17183.2|17201.4|17183.4|17202.2|17184.2|17197.7|17179.7|0
1713842700000|2024-04-23 03:25:00|17201.7|17183.7|17203.6|17185.6|17204.6|17186.6|17198.9|17180.9|0
1713843000000|2024-04-23 03:30:00|17203.7|17185.7|17202.8|17184.8|17205.2|17187.2|17200.3|17182.3|0
1713843300000|2024-04-23 03:35:00|17202.7|17184.7|17202.7|17184.7|17204.7|17186.7|17199.6|17181.6|0
1713843600000|2024-04-23 03:40:00|17202.8|17184.8|17206.1|17188.1|17207.8|17189.8|17202.8|17184.8|0
1713843900000|2024-04-23 03:45:00|17206.2|17188.2|17204.4|17186.4|17207.2|17189.2|17203.8|17185.8|0
1713844200000|2024-04-23 03:50:00|17204.6|17186.6|17202.2|17184.2|17204.7|17186.7|17201.2|17183.2|0
1713844500000|2024-04-23 03:55:00|17202.3|17184.3|17203.4|17185.4|17205.6|17187.6|17200.4|17182.4|0
1713844800000|2024-04-23 04:00:00|17203.3|17185.3|17205.7|17187.7|17206.3|17188.3|17203.2|17185.2|0
1713845100000|2024-04-23 04:05:00|17205.8|17187.8|17204.3|17186.3|17206.7|17188.7|17202.9|17184.9|0
1713845400000|2024-04-23 04:10:00|17204.4|17186.4|17213.2|17195.2|17213.8|17195.8|17204.4|17186.4|0
1713845700000|2024-04-23 04:15:00|17212.7|17194.7|17209.8|17191.8|17213.8|17195.8|17209.3|17191.3|0
1713846000000|2024-04-23 04:20:00|17209.9|17191.9|17208.1|17190.1|17211.3|17193.3|17207.6|17189.6|0
1713846300000|2024-04-23 04:25:00|17207.9|17189.9|17205.3|17187.3|17209.3|17191.3|17205.2|17187.2|0
1713846600000|2024-04-23 04:30:00|17205.2|17187.2|17197.1|17179.1|17207.3|17189.3|17196.6|17178.6|0
1713846900000|2024-04-23 04:35:00|17197.2|17179.2|17198.9|17180.9|17202.6|17184.6|17196.9|17178.9|0
1713847200000|2024-04-23 04:40:00|17199.1|17181.1|17202.1|17184.1|17203.8|17185.8|17198.6|17180.6|0
1713847500000|2024-04-23 04:45:00|17202.2|17184.2|17202.1|17184.1|17203.8|17185.8|17200.6|17182.6|0
1713847800000|2024-04-23 04:50:00|17200.9|17182.9|17200.6|17182.6|17202.6|17184.6|17199.7|17181.7|0
1713848100000|2024-04-23 04:55:00|17200.4|17182.4|17202.7|17184.7|17203.9|17185.9|17199.9|17181.9|0
1713848400000|2024-04-23 05:00:00|17202.9|17184.9|17198.2|17180.2|17204.9|17186.9|17198.2|17180.2|0
1713848700000|2024-04-23 05:05:00|17197.7|17179.7|17198.2|17180.2|17202.4|17184.4|17197.1|17179.1|0
1713849000000|2024-04-23 05:10:00|17198.1|17180.1|17195.7|17177.7|17200.4|17182.4|17193.9|17175.9|0
1713849300000|2024-04-23 05:15:00|17195.8|17177.8|17197.3|17179.3|17198.1|17180.1|17192.6|17174.6|0
1713849600000|2024-04-23 05:20:00|17197.2|17179.2|17203.2|17185.2|17204.1|17186.1|17195.9|17177.9|0
1713849900000|2024-04-23 05:25:00|17202.2|17184.2|17196.6|17178.6|17202.9|17184.9|17195.7|17177.7|0
1713850200000|2024-04-23 05:30:00|17195.6|17177.6|17194.1|17176.1|17197.7|17179.7|17191.6|17173.6|0
1713850500000|2024-04-23 05:35:00|17193.7|17175.7|17191.9|17173.9|17194.8|17176.8|17189.4|17171.4|0
1713850800000|2024-04-23 05:40:00|17192.1|17174.1|17197.4|17179.4|17197.6|17179.6|17189.9|17171.9|0
1713851100000|2024-04-23 05:45:00|17197.3|17179.3|17201.9|17183.9|17203.6|17185.6|17196.8|17178.8|0
1713851400000|2024-04-23 05:50:00|17202.2|17184.2|17213.6|17195.6|17213.7|17195.7|17201.9|17183.9|0
1713851700000|2024-04-23 05:55:00|17213.1|17195.1|17207.9|17189.9|17213.1|17195.1|17205.7|17187.7|0
1713852000000|2024-04-23 06:00:00|17208.8|17190.8|17195.4|17177.4|17209.2|17191.2|17195.1|17177.1|0
1713852300000|2024-04-23 06:05:00|17195.6|17177.6|17202.3|17184.3|17204.7|17186.7|17195.4|17177.4|0
1713852600000|2024-04-23 06:10:00|17202.6|17184.6|17200.9|17182.9|17205.1|17187.1|17200.7|17182.7|0
1713852900000|2024-04-23 06:15:00|17200.8|17182.8|17198.6|17180.6|17202.1|17184.1|17196.8|17178.8|0
1713853200000|2024-04-23 06:20:00|17198.7|17180.7|17197.9|17179.9|17203.2|17185.2|17197.7|17179.7|0
1713853500000|2024-04-23 06:25:00|17198.1|17180.1|17194.9|17176.9|17200.2|17182.2|17194.3|17176.3|0
1713853800000|2024-04-23 06:30:00|17194.4|17176.4|17198.3|17180.3|17198.4|17180.4|17191.3|17173.3|0
1713854100000|2024-04-23 06:35:00|17198.4|17180.4|17205.2|17187.2|17205.3|17187.3|17197.9|17179.9|0
1713854400000|2024-04-23 06:40:00|17205.3|17187.3|17210.2|17192.2|17211.2|17193.2|17203.9|17185.9|0
1713854700000|2024-04-23 06:45:00|17211.1|17193.1|17215.6|17197.6|17217.2|17199.2|17210.8|17192.8|0
1713855000000|2024-04-23 06:50:00|17215.7|17197.7|17219.8|17201.8|17219.9|17201.9|17213.9|17195.9|0
1713855300000|2024-04-23 06:55:00|17219.9|17201.9|17223.3|17205.3|17225.7|17207.7|17219.7|17201.7|0
1713855600000|2024-04-23 07:00:00|17223.8|17205.8|17233.4|17215.4|17235.9|17217.9|17221.6|17203.6|0
1713855900000|2024-04-23 07:05:00|17233.7|17215.7|17230.4|17212.4|17237.6|17219.6|17229.7|17211.7|0
1713856200000|2024-04-23 07:10:00|17230.9|17212.9|17222.8|17204.8|17232.9|17214.9|17222.2|17204.2|0
1713856500000|2024-04-23 07:15:00|17223.3|17205.3|17221.8|17203.8|17228.8|17210.8|17215.3|17197.3|0
1713856800000|2024-04-23 07:20:00|17222.4|17204.4|17234.9|17216.9|17238.4|17220.4|17221.2|17203.2|0
1713857100000|2024-04-23 07:25:00|17235.1|17217.1|17238.9|17220.9|17239.2|17221.2|17227.7|17209.7|0
1713857400000|2024-04-23 07:30:00|17240.1|17222.1|17230.6|17212.6|17240.3|17222.3|17224.7|17206.7|0
1713857700000|2024-04-23 07:35:00|17230.1|17212.1|17228.4|17210.4|17233.2|17215.2|17224.6|17206.6|0
1713858000000|2024-04-23 07:40:00|17228.7|17210.7|17228.3|17210.3|17229.7|17211.7|17218.1|17200.1|0
1713858300000|2024-04-23 07:45:00|17227.9|17209.9|17229.9|17211.9|17230.4|17212.4|17223.9|17205.9|0
1713858600000|2024-04-23 07:50:00|17229.7|17211.7|17231.6|17213.6|17234.2|17216.2|17227.9|17209.9|0
1713858900000|2024-04-23 07:55:00|17229.2|17211.2|17235.8|17217.8|17241.4|17223.4|17227.1|17209.1|0
1713859200000|2024-04-23 08:00:00|17239.4|17221.4|17252.4|17234.4|17254.3|17236.3|17237.3|17219.3|0
1713859500000|2024-04-23 08:05:00|17250.7|17232.7|17247.8|17229.8|17256.3|17238.3|17243.4|17225.4|0
1713859800000|2024-04-23 08:10:00|17247.2|17229.2|17267.6|17249.6|17268.4|17250.4|17247.2|17229.2|0
1713860100000|2024-04-23 08:15:00|17267.3|17249.3|17269.9|17251.9|17271.6|17253.6|17265.6|17247.6|0
1713860400000|2024-04-23 08:20:00|17270.2|17252.2|17267.6|17249.6|17270.8|17252.8|17265.4|17247.4|0
1713860700000|2024-04-23 08:25:00|17266.7|17248.7|17263.9|17245.9|17267.9|17249.9|17260.2|17242.2|0
1713861000000|2024-04-23 08:30:00|17263.8|17245.8|17248.6|17230.6|17266.6|17248.6|17245.2|17227.2|0
1713861300000|2024-04-23 08:35:00|17248.9|17230.9|17243.8|17225.8|17252.7|17234.7|17242.7|17224.7|0
1713861600000|2024-04-23 08:40:00|17244.4|17226.4|17251.6|17233.6|17253.6|17235.6|17240.4|17222.4|0
1713861900000|2024-04-23 08:45:00|17251.3|17233.3|17252.9|17234.9|17256.2|17238.2|17246.9|17228.9|0
1713862200000|2024-04-23 08:50:00|17253.1|17235.1|17260.7|17242.7|17260.7|17242.7|17248.2|17230.2|0
1713862500000|2024-04-23 08:55:00|17260.2|17242.2|17255.2|17237.2|17260.2|17242.2|17251.2|17233.2|0
1713862800000|2024-04-23 09:00:00|17254.7|17236.7|17266.1|17248.1|17266.8|17248.8|17251.2|17233.2|0
1713863100000|2024-04-23 09:05:00|17265.9|17247.9|17263.1|17245.1|17270.4|17252.4|17258.7|17240.7|0
1713863400000|2024-04-23 09:10:00|17262.9|17244.9|17264.1|17246.1|17264.3|17246.3|17260.2|17242.2|0
1713863700000|2024-04-23 09:15:00|17263.8|17245.8|17259.9|17241.9|17269.4|17251.4|17258.6|17240.6|0
1713864000000|2024-04-23 09:20:00|17259.3|17241.3|17261.4|17243.4|17261.7|17243.7|17252.4|17234.4|0
1713864300000|2024-04-23 09:25:00|17261.3|17243.3|17273.8|17255.8|17275.6|17257.6|17261.3|17243.3|0
1713864600000|2024-04-23 09:30:00|17273.6|17255.6|17247.2|17229.2|17275.4|17257.4|17244.4|17226.4|0
1713864900000|2024-04-23 09:35:00|17247.9|17229.9|17247.2|17229.2|17255.7|17237.7|17246.3|17228.3|0
1713865200000|2024-04-23 09:40:00|17247.1|17229.1|17249.3|17231.3|17261.2|17243.2|17247.1|17229.1|0
1713865500000|2024-04-23 09:45:00|17249.2|17231.2|17248.7|17230.7|17249.2|17231.2|17241.1|17223.1|0
1713865800000|2024-04-23 09:50:00|17248.6|17230.6|17241.4|17223.4|17248.6|17230.6|17241.3|17223.3|0
1713866100000|2024-04-23 09:55:00|17241.9|17223.9|17247.1|17229.1|17247.1|17229.1|17238.9|17220.9|0
1713866400000|2024-04-23 10:00:00|17247.4|17229.4|17251.1|17233.1|17257.2|17239.2|17244.8|17226.8|0
1713866700000|2024-04-23 10:05:00|17251.9|17233.9|17248.3|17230.3|17251.9|17233.9|17243.2|17225.2|0
1713867000000|2024-04-23 10:10:00|17247.8|17229.8|17265.3|17247.3|17265.3|17247.3|17247.2|17229.2|0
1713867300000|2024-04-23 10:15:00|17264.9|17246.9|17270.3|17252.3|17271.9|17253.9|17262.6|17244.6|0
1713867600000|2024-04-23 10:20:00|17271.2|17253.2|17270.3|17252.3|17276.6|17258.6|17268.8|17250.8|0
1713867900000|2024-04-23 10:25:00|17270.8|17252.8|17270.8|17252.8|17271.9|17253.9|17267.8|17249.8|0
1713868200000|2024-04-23 10:30:00|17271.2|17253.2|17278.2|17260.2|17282.3|17264.3|17268.9|17250.9|0
1713868500000|2024-04-23 10:35:00|17278.3|17260.3|17281.3|17263.3|17284.3|17266.3|17277.4|17259.4|0
1713868800000|2024-04-23 10:40:00|17281.2|17263.2|17278.2|17260.2|17285.7|17267.7|17276.6|17258.6|0
1713869100000|2024-04-23 10:45:00|17278.1|17260.1|17274.4|17256.4|17279.9|17261.9|17271.8|17253.8|0
1713869400000|2024-04-23 10:50:00|17275.6|17257.6|17283.4|17265.4|17287.7|17269.7|17275.4|17257.4|0
1713869700000|2024-04-23 10:55:00|17284.4|17266.4|17282.7|17264.7|17285.2|17267.2|17280.1|17262.1|0
1713870000000|2024-04-23 11:00:00|17282.1|17264.1|17286.2|17268.2|17291.4|17273.4|17282.1|17264.1|0
1713870300000|2024-04-23 11:05:00|17287.1|17269.1|17290.3|17272.3|17293.6|17275.6|17285.3|17267.3|0
1713870600000|2024-04-23 11:10:00|17290.7|17272.7|17294.3|17276.3|17301.1|17283.1|17290.3|17272.3|0
1713870900000|2024-04-23 11:15:00|17295.2|17277.2|17284.2|17266.2|17295.3|17277.3|17283.4|17265.4|0
1713871200000|2024-04-23 11:20:00|17283.9|17265.9|17280.6|17262.6|17284.4|17266.4|17276.1|17258.1|0
1713871500000|2024-04-23 11:25:00|17280.2|17262.2|17273.6|17255.6|17285.4|17267.4|17272.8|17254.8|0
1713871800000|2024-04-23 11:30:00|17273.4|17255.4|17268.4|17250.4|17277.4|17259.4|17266.8|17248.8|0
1713872100000|2024-04-23 11:35:00|17268.7|17250.7|17280.3|17262.3|17281.8|17263.8|17268.7|17250.7|0
1713872400000|2024-04-23 11:40:00|17280.9|17262.9|17273.3|17255.3|17281.8|17263.8|17271.7|17253.7|0
1713872700000|2024-04-23 11:45:00|17273.4|17255.4|17260.1|17242.1|17276.4|17258.4|17259.9|17241.9|0
1713873000000|2024-04-23 11:50:00|17259.6|17241.6|17263.3|17245.3|17263.9|17245.9|17257.1|17239.1|0
1713873300000|2024-04-23 11:55:00|17263.7|17245.7|17262.8|17244.8|17265.8|17247.8|17258.4|17240.4|0
1713873600000|2024-04-23 12:00:00|17264.2|17246.2|17252.2|17234.2|17265.4|17247.4|17251.4|17233.4|0
1713873900000|2024-04-23 12:05:00|17252.3|17234.3|17246.2|17228.2|17258.2|17240.2|17242.9|17224.9|0
1713874200000|2024-04-23 12:10:00|17246.3|17228.3|17244.6|17226.6|17247.2|17229.2|17239.7|17221.7|0
1713874500000|2024-04-23 12:15:00|17244.7|17226.7|17238.1|17220.1|17245.6|17227.6|17232.4|17214.4|0
1713874800000|2024-04-23 12:20:00|17237.7|17219.7|17253.4|17235.4|17255.4|17237.4|17237.7|17219.7|0
1713875100000|2024-04-23 12:25:00|17253.2|17235.2|17258.7|17240.7|17259.7|17241.7|17250.3|17232.3|0
1713875400000|2024-04-23 12:30:00|17258.8|17240.8|17269.6|17251.6|17273.3|17255.3|17258.8|17240.8|0
1713875700000|2024-04-23 12:35:00|17271.1|17253.1|17283.8|17265.8|17284.6|17266.6|17266.1|17248.1|0
1713876000000|2024-04-23 12:40:00|17283.6|17265.6|17281.2|17263.2|17288.7|17270.7|17276.8|17258.8|0
1713876300000|2024-04-23 12:45:00|17281.1|17263.1|17273.3|17255.3|17283.6|17265.6|17268.7|17250.7|0
1713876600000|2024-04-23 12:50:00|17274.4|17256.4|17285.3|17267.3|17288.9|17270.9|17274.4|17256.4|0
1713876900000|2024-04-23 12:55:00|17287.4|17269.4|17293.6|17275.6|17298.2|17280.2|17286.8|17268.8|0
1713877200000|2024-04-23 13:00:00|17294.2|17276.2|17289.9|17271.9|17297.2|17279.2|17284.2|17266.2|0
1713877500000|2024-04-23 13:05:00|17290.7|17272.7|17299.1|17281.1|17299.6|17281.6|17286.9|17268.9|0
1713877800000|2024-04-23 13:10:00|17300.6|17282.6|17306.6|17288.6|17308.6|17290.6|17297.3|17279.3|0
1713878100000|2024-04-23 13:15:00|17305.8|17287.8|17299.4|17281.4|17305.8|17287.8|17295.4|17277.4|0
1713878400000|2024-04-23 13:20:00|17298.7|17280.7|17297.3|17279.3|17306.3|17288.3|17295.9|17277.9|0
1713878700000|2024-04-23 13:25:00|17299.8|17281.8|17301.1|17283.1|17308.3|17290.3|17299.2|17281.2|0
1713879000000|2024-04-23 13:30:00|17305.4|17287.4|17299.4|17281.4|17334.2|17316.2|17286.6|17268.6|0
1713879300000|2024-04-23 13:35:00|17300.3|17282.3|17313.4|17295.4|17318.8|17300.8|17300.3|17282.3|0
1713879600000|2024-04-23 13:40:00|17315.1|17297.1|17319.1|17301.1|17348.7|17330.7|17306.4|17288.4|0
1713879900000|2024-04-23 13:45:00|17318.9|17300.9|17356.3|17338.3|17390.8|17372.8|17318.9|17300.9|0
1713880200000|2024-04-23 13:50:00|17357.8|17339.8|17378.5|17360.5|17379.8|17361.8|17328.6|17310.6|0
1713880500000|2024-04-23 13:55:00|17379|17361|17372.7|17354.7|17397.7|17379.7|17362.3|17344.3|0
1713880800000|2024-04-23 14:00:00|17370.5|17352.5|17357.5|17339.5|17376.7|17358.7|17346.5|17328.5|0
1713881100000|2024-04-23 14:05:00|17359|17341|17385.6|17367.6|17401|17383|17355.8|17337.8|0
1713881400000|2024-04-23 14:10:00|17385.5|17367.5|17380|17362|17404.5|17386.5|17373.7|17355.7|0
1713881700000|2024-04-23 14:15:00|17380.5|17362.5|17397.2|17379.2|17399.7|17381.7|17378.2|17360.2|0
1713882000000|2024-04-23 14:20:00|17397.8|17379.8|17402.1|17384.1|17416.1|17398.1|17393.9|17375.9|0
1713882300000|2024-04-23 14:25:00|17400.9|17382.9|17437.1|17419.1|17440.8|17422.8|17394.4|17376.4|0
1713882600000|2024-04-23 14:30:00|17436.6|17418.6|17467.9|17449.9|17469.4|17451.4|17436.6|17418.6|0
1713882900000|2024-04-23 14:35:00|17467.3|17449.3|17449.5|17431.5|17468.1|17450.1|17448.4|17430.4|0
1713883200000|2024-04-23 14:40:00|17449.4|17431.4|17446.4|17428.4|17455.4|17437.4|17442.9|17424.9|0
1713883500000|2024-04-23 14:45:00|17446.9|17428.9|17436.3|17418.3|17448.8|17430.8|17428.6|17410.6|0
1713883800000|2024-04-23 14:50:00|17437.9|17419.9|17448.3|17430.3|17448.9|17430.9|17423.1|17405.1|0
1713884100000|2024-04-23 14:55:00|17448.4|17430.4|17463|17445|17467.4|17449.4|17445|17427|0
1713884400000|2024-04-23 15:00:00|17463.9|17445.9|17422.9|17404.9|17469.4|17451.4|17413.1|17395.1|0
1713884700000|2024-04-23 15:05:00|17422.4|17404.4|17425.1|17407.1|17431.3|17413.3|17417.4|17399.4|0
1713885000000|2024-04-23 15:10:00|17426.9|17408.9|17454.1|17436.1|17455.3|17437.3|17426.9|17408.9|0
1713885300000|2024-04-23 15:15:00|17454.9|17436.9|17458.8|17440.8|17462.6|17444.6|17449.5|17431.5|0
1713885600000|2024-04-23 15:20:00|17459.1|17441.1|17475.1|17457.1|17476.6|17458.6|17454.9|17436.9|0
1713885900000|2024-04-23 15:25:00|17474.8|17456.8|17459|17441|17478|17460|17456.6|17438.6|0
1713886200000|2024-04-23 15:30:00|17459.5|17441.5|17456.3|17438.3|17471.1|17453.1|17446.9|17428.9|0
1713886500000|2024-04-23 15:35:00|17456.6|17438.6|17467.6|17449.6|17470.6|17452.6|17452.5|17434.5|0
1713886800000|2024-04-23 15:40:00|17465.6|17447.6|17450.7|17432.7|17470|17452|17449.1|17431.1|0
1713887100000|2024-04-23 15:45:00|17451.1|17433.1|17444.5|17426.5|17455.6|17437.6|17436.6|17418.6|0
1713887400000|2024-04-23 15:50:00|17444|17426|17448.2|17430.2|17455.1|17437.1|17433.9|17415.9|0
1713887700000|2024-04-23 15:55:00|17448.5|17430.5|17432.1|17414.1|17454|17436|17429.4|17411.4|0
1713888000000|2024-04-23 16:00:00|17433.1|17415.1|17453.1|17435.1|17455.5|17437.5|17433.1|17415.1|0
1713888300000|2024-04-23 16:05:00|17453.9|17435.9|17464.1|17446.1|17465.6|17447.6|17450.1|17432.1|0
1713888600000|2024-04-23 16:10:00|17462.6|17444.6|17469.2|17451.2|17470.4|17452.4|17453.6|17435.6|0
1713888900000|2024-04-23 16:15:00|17469.6|17451.6|17470.9|17452.9|17482|17464|17465.4|17447.4|0
1713889200000|2024-04-23 16:20:00|17470.1|17452.1|17470.5|17452.5|17472.7|17454.7|17464.2|17446.2|0
1713889500000|2024-04-23 16:25:00|17470.1|17452.1|17474.9|17456.9|17479.2|17461.2|17461.4|17443.4|0
1713889800000|2024-04-23 16:30:00|17474.6|17456.6|17478.9|17460.9|17481.9|17463.9|17469.9|17451.9|0
1713890100000|2024-04-23 16:35:00|17478.1|17460.1|17475.6|17457.6|17482.9|17464.9|17462.6|17444.6|0
1713890400000|2024-04-23 16:40:00|17475.4|17457.4|17474.1|17456.1|17480.4|17462.4|17470.9|17452.9|0
1713890700000|2024-04-23 16:45:00|17474.6|17456.6|17474.9|17456.9|17479.6|17461.6|17470.1|17452.1|0
1713891000000|2024-04-23 16:50:00|17475|17457|17463.4|17445.4|17477.1|17459.1|17463.4|17445.4|0
1713891300000|2024-04-23 16:55:00|17464.1|17446.1|17463|17445|17465.1|17447.1|17447.9|17429.9|0
1713891600000|2024-04-23 17:00:00|17463.3|17445.3|17466.5|17448.5|17467.1|17449.1|17452.3|17434.3|0
1713891900000|2024-04-23 17:05:00|17465.9|17447.9|17470.3|17452.3|17482.6|17464.6|17463.5|17445.5|0
1713892200000|2024-04-23 17:10:00|17470.1|17452.1|17452.6|17434.6|17473|17455|17442.3|17424.3|0
1713892500000|2024-04-23 17:15:00|17453.5|17435.5|17456.4|17438.4|17459.3|17441.3|17442.5|17424.5|0
1713892800000|2024-04-23 17:20:00|17456.5|17438.5|17461.4|17443.4|17472.3|17454.3|17455.8|17437.8|0
1713893100000|2024-04-23 17:25:00|17461|17443|17468.4|17450.4|17470|17452|17455.4|17437.4|0
1713893400000|2024-04-23 17:30:00|17468.5|17450.5|17466.8|17448.8|17470.8|17452.8|17458|17440|0
1713893700000|2024-04-23 17:35:00|17466.5|17448.5|17473.9|17455.9|17475.9|17457.9|17461.6|17443.6|0
1713894000000|2024-04-23 17:40:00|17475.4|17457.4|17486.4|17468.4|17494|17476|17471.9|17453.9|0
1713894300000|2024-04-23 17:45:00|17488.6|17470.6|17493.5|17475.5|17495.8|17477.8|17480.3|17462.3|0
1713894600000|2024-04-23 17:50:00|17493.1|17475.1|17500.3|17482.3|17505.8|17487.8|17490|17472|0
1713894900000|2024-04-23 17:55:00|17501.1|17483.1|17505|17487|17507.7|17489.7|17500.5|17482.5|0
1713895200000|2024-04-23 18:00:00|17503.5|17485.5|17502|17484|17509.8|17491.8|17499.7|17481.7|0
1713895500000|2024-04-23 18:05:00|17501.7|17483.7|17505|17487|17511.7|17493.7|17499.2|17481.2|0
1713895800000|2024-04-23 18:10:00|17504.2|17486.2|17501.2|17483.2|17510.1|17492.1|17489.5|17471.5|0
1713896100000|2024-04-23 18:15:00|17502.5|17484.5|17501|17483|17505.8|17487.8|17496.6|17478.6|0
1713896400000|2024-04-23 18:20:00|17500.8|17482.8|17513.1|17495.1|17513.6|17495.6|17500.8|17482.8|0
1713896700000|2024-04-23 18:25:00|17513.8|17495.8|17516.4|17498.4|17519.4|17501.4|17508.8|17490.8|0
1713897000000|2024-04-23 18:30:00|17518.4|17500.4|17513.6|17495.6|17520.8|17502.8|17504.4|17486.4|0
1713897300000|2024-04-23 18:35:00|17513.5|17495.5|17512.5|17494.5|17519.6|17501.6|17510.9|17492.9|0
1713897600000|2024-04-23 18:40:00|17512.9|17494.9|17522.3|17504.3|17523.9|17505.9|17507.5|17489.5|0
1713897900000|2024-04-23 18:45:00|17521.1|17503.1|17513|17495|17521.1|17503.1|17508.8|17490.8|0
1713898200000|2024-04-23 18:50:00|17513.5|17495.5|17498.8|17480.8|17513.9|17495.9|17494.6|17476.6|0
1713898500000|2024-04-23 18:55:00|17498.9|17480.9|17513.8|17495.8|17515.5|17497.5|17498.9|17480.9|0
1713898800000|2024-04-23 19:00:00|17514.9|17496.9|17489.6|17471.6|17516.9|17498.9|17479.4|17461.4|0
1713899100000|2024-04-23 19:05:00|17487.9|17469.9|17490.1|17472.1|17496.6|17478.6|17480.4|17462.4|0
1713899400000|2024-04-23 19:10:00|17491.4|17473.4|17501.1|17483.1|17510.6|17492.6|17488.9|17470.9|0
1713899700000|2024-04-23 19:15:00|17502|17484|17496.6|17478.6|17503.5|17485.5|17490.1|17472.1|0
1713900000000|2024-04-23 19:20:00|17496.4|17478.4|17495.6|17477.6|17500.9|17482.9|17489.4|17471.4|0
1713900300000|2024-04-23 19:25:00|17495.4|17477.4|17493.4|17475.4|17499.1|17481.1|17488.4|17470.4|0
1713900600000|2024-04-23 19:30:00|17490|17472|17496.8|17478.8|17497.9|17479.9|17486.9|17468.9|0
1713900900000|2024-04-23 19:35:00|17495.9|17477.9|17495.9|17477.9|17502.6|17484.6|17491.4|17473.4|0
1713901200000|2024-04-23 19:40:00|17497.7|17479.7|17497.7|17479.7|17500.4|17482.4|17487.4|17469.4|0
1713901500000|2024-04-23 19:45:00|17495.9|17477.9|17493.1|17475.1|17495.9|17477.9|17483.2|17465.2|0
1713901800000|2024-04-23 19:50:00|17488.3|17470.3|17479.4|17461.4|17488.3|17470.3|17472.9|17454.9|0
1713902100000|2024-04-23 19:55:00|17486.7|17468.7|17471.2|17453.2|17489.2|17471.2|17462.4|17444.4|0
1713902400000|2024-04-23 20:00:00|17478.1|17460.1|17510.6|17492.6|17522.1|17504.1|17462.8|17444.8|0
1713902700000|2024-04-23 20:05:00|17512|17494|17504.8|17486.8|17515.1|17497.1|17486.5|17468.5|0
1713903000000|2024-04-23 20:10:00|17503.6|17485.6|17507.8|17489.8|17508.9|17490.9|17497.5|17479.5|0
1713903300000|2024-04-23 20:15:00|17505.1|17487.1|17509.4|17491.4|17513|17495|17503.1|17485.1|0
1713903600000|2024-04-23 20:20:00|17509.3|17491.3|17517.3|17499.3|17518.4|17500.4|17507.9|17489.9|0
1713903900000|2024-04-23 20:25:00|17517.1|17499.1|17521.1|17503.1|17522.8|17504.8|17515|17497|0
1713904200000|2024-04-23 20:30:00|17521.8|17503.8|17521.1|17503.1|17523.6|17505.6|17519.8|17501.8|0
1713904500000|2024-04-23 20:35:00|17520.9|17502.9|17520.8|17502.8|17522.4|17504.4|17519.8|17501.8|0
1713904800000|2024-04-23 20:40:00|17520.9|17502.9|17523.1|17505.1|17523.5|17505.5|17519.8|17501.8|0
1713905100000|2024-04-23 20:45:00|17521.8|17503.8|17525.4|17507.4|17526.9|17508.9|17519.8|17501.8|0
1713905400000|2024-04-23 20:50:00|17524.6|17506.6|17532|17514|17535|17517|17523.8|17505.8|0
1713905700000|2024-04-23 20:55:00|17531.9|17513.9|17527.2|17509.2|17534.3|17516.3|17525.8|17507.8|0
1713906000000|2024-04-23 21:00:00|17527.1|17509.1|17529.2|17511.2|17532.8|17514.8|17527.1|17509.1|0
1713906300000|2024-04-23 21:05:00|17529.1|17511.1|17534.1|17516.1|17535.1|17517.1|17528.3|17510.3|0
1713906600000|2024-04-23 21:10:00|17533.8|17515.8|17534.7|17516.7|17539.3|17521.3|17531.9|17513.9|0
1713906900000|2024-04-23 21:15:00|17534.4|17516.4|17535.7|17517.7|17536.8|17518.8|17534.2|17516.2|0
1713907200000|2024-04-23 21:20:00|17535.8|17517.8|17537.4|17519.4|17537.6|17519.6|17535.3|17517.3|0
1713907500000|2024-04-23 21:25:00|17537.5|17519.5|17545.9|17527.9|17545.9|17527.9|17537.4|17519.4|0
1713907800000|2024-04-23 21:30:00|17546|17528|17552.5|17534.5|17555.5|17537.5|17546|17528|0
1713908100000|2024-04-23 21:35:00|17552.9|17534.9|17558.8|17540.8|17560.1|17542.1|17552.4|17534.4|0
1713908400000|2024-04-23 21:40:00|17558.3|17540.3|17560.7|17542.7|17561.6|17543.6|17555.3|17537.3|0
1713908700000|2024-04-23 21:45:00|17559.6|17541.6|17568.9|17550.9|17570.4|17552.4|17558.6|17540.6|0
1713909000000|2024-04-23 21:50:00|17568.7|17550.7|17566.7|17548.7|17570.8|17552.8|17566.4|17548.4|0
1713909300000|2024-04-23 21:55:00|17566.6|17548.6|17559|17541|17566.6|17548.6|17555.8|17537.8|0
1713909600000|2024-04-23 22:00:00|17564.6|17546.6|17548|17530|17567.1|17549.1|17543.9|17525.9|0
1713909900000|2024-04-23 22:05:00|17547.8|17529.8|17537.4|17519.4|17548.3|17530.3|17536.9|17518.9|0
1713910200000|2024-04-23 22:10:00|17538.3|17520.3|17536.4|17518.4|17542.3|17524.3|17535|17517|0
1713910500000|2024-04-23 22:15:00|17536.5|17518.5|17548.1|17530.1|17551.8|17533.8|17535.6|17517.6|0
1713910800000|2024-04-23 22:20:00|17547.3|17529.3|17541.3|17523.3|17547.4|17529.4|17537|17519|0
1713911100000|2024-04-23 22:25:00|17541|17523|17539.1|17521.1|17543.1|17525.1|17538.4|17520.4|0
1713911400000|2024-04-23 22:30:00|17538.9|17520.9|17537.8|17519.8|17539.3|17521.3|17533.9|17515.9|0
1713911700000|2024-04-23 22:35:00|17537.4|17519.4|17537.1|17519.1|17540.3|17522.3|17536.6|17518.6|0
1713912000000|2024-04-23 22:40:00|17536.6|17518.6|17538.6|17520.6|17542.5|17524.5|17536.3|17518.3|0
1713912300000|2024-04-23 22:45:00|17538.4|17520.4|17542.8|17524.8|17543.3|17525.3|17538.4|17520.4|0
1713912600000|2024-04-23 22:50:00|17542.5|17524.5|17545.3|17527.3|17545.8|17527.8|17541.8|17523.8|0
1713912900000|2024-04-23 22:55:00|17545.5|17527.5|17548.5|17530.5|17549.1|17531.1|17545.3|17527.3|0
1713913200000|2024-04-23 23:00:00|17548.8|17530.8|17542.9|17524.9|17552.3|17534.3|17542.9|17524.9|0
1713913500000|2024-04-23 23:05:00|17542.5|17524.5|17544.8|17526.8|17547.4|17529.4|17541.8|17523.8|0
1713913800000|2024-04-23 23:10:00|17545.1|17527.1|17548.9|17530.9|17550.4|17532.4|17544.4|17526.4|0
1713914100000|2024-04-23 23:15:00|17548.8|17530.8|17552.3|17534.3|17553.8|17535.8|17548.4|17530.4|0
1713914400000|2024-04-23 23:20:00|17552.4|17534.4|17554.3|17536.3|17555|17537|17549.5|17531.5|0
1713914700000|2024-04-23 23:25:00|17554.1|17536.1|17561.6|17543.6|17561.6|17543.6|17553.8|17535.8|0
1713915000000|2024-04-23 23:30:00|17563.3|17545.3|17552.9|17534.9|17563.3|17545.3|17552.4|17534.4|0
1713915300000|2024-04-23 23:35:00|17553.3|17535.3|17562.3|17544.3|17562.3|17544.3|17551.1|17533.1|0
1713915600000|2024-04-23 23:40:00|17562.4|17544.4|17573.1|17555.1|17577.9|17559.9|17560.8|17542.8|0
1713915900000|2024-04-23 23:45:00|17573.3|17555.3|17575.8|17557.8|17576.8|17558.8|17570|17552|0
1713916200000|2024-04-23 23:50:00|17576.5|17558.5|17581.9|17563.9|17586.3|17568.3|17576.3|17558.3|0
1713916500000|2024-04-23 23:55:00|17581.8|17563.8|17569.5|17551.5|17581.8|17563.8|17569.3|17551.3|0
1713916800000|2024-04-24 00:00:00|17569.4|17551.4|17562.4|17544.4|17569.4|17551.4|17556.9|17538.9|0
1713917100000|2024-04-24 00:05:00|17562.1|17544.1|17560.9|17542.9|17566.1|17548.1|17559.5|17541.5|0
1713917400000|2024-04-24 00:10:00|17561|17543|17565.5|17547.5|17570.5|17552.5|17560.4|17542.4|0
1713917700000|2024-04-24 00:15:00|17565.4|17547.4|17572.4|17554.4|17573|17555|17564.3|17546.3|0
1713918000000|2024-04-24 00:20:00|17572.3|17554.3|17574.8|17556.8|17578.4|17560.4|17571.3|17553.3|0
1713918300000|2024-04-24 00:25:00|17574.5|17556.5|17579.1|17561.1|17579.4|17561.4|17573.8|17555.8|0
1713918600000|2024-04-24 00:30:00|17579.3|17561.3|17579.3|17561.3|17580.4|17562.4|17576|17558|0
1713918900000|2024-04-24 00:35:00|17579.5|17561.5|17583.5|17565.5|17588.4|17570.4|17576.9|17558.9|0
1713919200000|2024-04-24 00:40:00|17583.6|17565.6|17579.3|17561.3|17585.4|17567.4|17576.1|17558.1|0
1713919500000|2024-04-24 00:45:00|17579.5|17561.5|17581.3|17563.3|17582.6|17564.6|17577.1|17559.1|0
1713919800000|2024-04-24 00:50:00|17581.4|17563.4|17585.3|17567.3|17588.8|17570.8|17580.9|17562.9|0
1713920100000|2024-04-24 00:55:00|17585.4|17567.4|17584.3|17566.3|17586.4|17568.4|17583.4|17565.4|0
1713920400000|2024-04-24 01:00:00|17584.4|17566.4|17582.9|17564.9|17586.3|17568.3|17580.4|17562.4|0
1713920700000|2024-04-24 01:05:00|17583|17565|17581.9|17563.9|17588.9|17570.9|17581.7|17563.7|0
1713921000000|2024-04-24 01:10:00|17582.1|17564.1|17585.9|17567.9|17586.8|17568.8|17581.1|17563.1|0
1713921300000|2024-04-24 01:15:00|17585.7|17567.7|17594.7|17576.7|17596.1|17578.1|17585.7|17567.7|0
1713921600000|2024-04-24 01:20:00|17594.4|17576.4|17593.2|17575.2|17595.9|17577.9|17592.1|17574.1|0
1713921900000|2024-04-24 01:25:00|17593.9|17575.9|17592.6|17574.6|17594.6|17576.6|17591.2|17573.2|0
1713922200000|2024-04-24 01:30:00|17592.4|17574.4|17586.2|17568.2|17592.4|17574.4|17581.2|17563.2|0
1713922500000|2024-04-24 01:35:00|17586.6|17568.6|17589.1|17571.1|17590.2|17572.2|17583.9|17565.9|0
1713922800000|2024-04-24 01:40:00|17588.9|17570.9|17587.8|17569.8|17589.4|17571.4|17583.6|17565.6|0
1713923100000|2024-04-24 01:45:00|17587.6|17569.6|17594.3|17576.3|17599.9|17581.9|17587.4|17569.4|0
1713923400000|2024-04-24 01:50:00|17594.2|17576.2|17600.3|17582.3|17601.2|17583.2|17593.7|17575.7|0
1713923700000|2024-04-24 01:55:00|17600.6|17582.6|17598.9|17580.9|17603.2|17585.2|17595.2|17577.2|0
1713924000000|2024-04-24 02:00:00|17599.1|17581.1|17599.9|17581.9|17600.7|17582.7|17594.6|17576.6|0
1713924300000|2024-04-24 02:05:00|17598.9|17580.9|17602.6|17584.6|17605.2|17587.2|17598.9|17580.9|0
1713924600000|2024-04-24 02:10:00|17602.2|17584.2|17604.3|17586.3|17606.8|17588.8|17600.8|17582.8|0
1713924900000|2024-04-24 02:15:00|17604.6|17586.6|17602.1|17584.1|17609.7|17591.7|17601.1|17583.1|0
1713925200000|2024-04-24 02:20:00|17602.2|17584.2|17604.4|17586.4|17605.1|17587.1|17599.8|17581.8|0
1713925500000|2024-04-24 02:25:00|17604.9|17586.9|17606.4|17588.4|17606.7|17588.7|17603.2|17585.2|0
1713925800000|2024-04-24 02:30:00|17606.1|17588.1|17603.8|17585.8|17607.3|17589.3|17602.6|17584.6|0
1713926100000|2024-04-24 02:35:00|17603.7|17585.7|17606.4|17588.4|17607.4|17589.4|17602.9|17584.9|0
1713926400000|2024-04-24 02:40:00|17606.3|17588.3|17602.3|17584.3|17606.3|17588.3|17601.6|17583.6|0
1713926700000|2024-04-24 02:45:00|17602.2|17584.2|17605.3|17587.3|17605.8|17587.8|17601.1|17583.1|0
1713927000000|2024-04-24 02:50:00|17605.9|17587.9|17599.6|17581.6|17605.9|17587.9|17597.8|17579.8|0
1713927300000|2024-04-24 02:55:00|17599.7|17581.7|17600.6|17582.6|17601.2|17583.2|17597.6|17579.6|0
1713927600000|2024-04-24 03:00:00|17600.7|17582.7|17615.3|17597.3|17615.8|17597.8|17599.7|17581.7|0
1713927900000|2024-04-24 03:05:00|17615.6|17597.6|17608.9|17590.9|17617.3|17599.3|17605.8|17587.8|0
1713928200000|2024-04-24 03:10:00|17608.8|17590.8|17612.2|17594.2|17612.3|17594.3|17606.6|17588.6|0
1713928500000|2024-04-24 03:15:00|17612.7|17594.7|17608.4|17590.4|17613.2|17595.2|17606.2|17588.2|0
1713928800000|2024-04-24 03:20:00|17608.6|17590.6|17607.7|17589.7|17608.6|17590.6|17604.6|17586.6|0
1713929100000|2024-04-24 03:25:00|17607.6|17589.6|17606.6|17588.6|17608.8|17590.8|17604.7|17586.7|0
1713929400000|2024-04-24 03:30:00|17606.7|17588.7|17607.2|17589.2|17609.4|17591.4|17606.4|17588.4|0
1713929700000|2024-04-24 03:35:00|17607.3|17589.3|17609.9|17591.9|17610.1|17592.1|17605.8|17587.8|0
1713930000000|2024-04-24 03:40:00|17609.8|17591.8|17610.6|17592.6|17611.1|17593.1|17607.9|17589.9|0
1713930300000|2024-04-24 03:45:00|17610.1|17592.1|17605.8|17587.8|17610.2|17592.2|17605.6|17587.6|0
1713930600000|2024-04-24 03:50:00|17605.9|17587.9|17605.7|17587.7|17606.3|17588.3|17601.8|17583.8|0
1713930900000|2024-04-24 03:55:00|17605.8|17587.8|17605.3|17587.3|17607.4|17589.4|17604.1|17586.1|0
1713931200000|2024-04-24 04:00:00|17605.1|17587.1|17602.4|17584.4|17605.1|17587.1|17602.3|17584.3|0
1713931500000|2024-04-24 04:05:00|17602.3|17584.3|17604.9|17586.9|17605.8|17587.8|17601.6|17583.6|0
1713931800000|2024-04-24 04:10:00|17604.8|17586.8|17601.8|17583.8|17604.8|17586.8|17601.1|17583.1|0
1713932100000|2024-04-24 04:15:00|17601.9|17583.9|17601.4|17583.4|17602.4|17584.4|17598.2|17580.2|0
1713932400000|2024-04-24 04:20:00|17601.7|17583.7|17600.1|17582.1|17601.8|17583.8|17599.6|17581.6|0
1713932700000|2024-04-24 04:25:00|17599.9|17581.9|17600.7|17582.7|17601.1|17583.1|17598.3|17580.3|0
1713933000000|2024-04-24 04:30:00|17601.1|17583.1|17601.1|17583.1|17601.3|17583.3|17599.8|17581.8|0
1713933300000|2024-04-24 04:35:00|17600.8|17582.8|17600.1|17582.1|17603.1|17585.1|17599.9|17581.9|0
1713933600000|2024-04-24 04:40:00|17599.9|17581.9|17602.7|17584.7|17602.8|17584.8|17597.4|17579.4|0
1713933900000|2024-04-24 04:45:00|17602.4|17584.4|17600.6|17582.6|17602.8|17584.8|17599.9|17581.9|0
1713934200000|2024-04-24 04:50:00|17600.7|17582.7|17599.8|17581.8|17600.9|17582.9|17598.3|17580.3|0
1713934500000|2024-04-24 04:55:00|17599.7|17581.7|17600.3|17582.3|17603.4|17585.4|17599.7|17581.7|0
1713934800000|2024-04-24 05:00:00|17600.2|17582.2|17600.8|17582.8|17602.1|17584.1|17597.3|17579.3|0
1713935100000|2024-04-24 05:05:00|17600.9|17582.9|17605.8|17587.8|17606|17588|17600.3|17582.3|0
1713935400000|2024-04-24 05:10:00|17606.1|17588.1|17610.4|17592.4|17610.5|17592.5|17602.1|17584.1|0
1713935700000|2024-04-24 05:15:00|17610.1|17592.1|17604.4|17586.4|17610.5|17592.5|17604.3|17586.3|0
1713936000000|2024-04-24 05:20:00|17604.3|17586.3|17605|17587|17606.4|17588.4|17603.4|17585.4|0
1713936300000|2024-04-24 05:25:00|17604.4|17586.4|17603.5|17585.5|17606.3|17588.3|17603.4|17585.4|0
1713936600000|2024-04-24 05:30:00|17603.3|17585.3|17601.8|17583.8|17606.1|17588.1|17601.5|17583.5|0
1713936900000|2024-04-24 05:35:00|17601.6|17583.6|17604.4|17586.4|17606.8|17588.8|17600.5|17582.5|0
1713937200000|2024-04-24 05:40:00|17604.5|17586.5|17612.8|17594.8|17612.8|17594.8|17602.8|17584.8|0
1713937500000|2024-04-24 05:45:00|17612.9|17594.9|17609.8|17591.8|17613.3|17595.3|17607.3|17589.3|0
1713937800000|2024-04-24 05:50:00|17609.6|17591.6|17617.6|17599.6|17617.6|17599.6|17608.3|17590.3|0
1713938100000|2024-04-24 05:55:00|17617.9|17599.9|17612.1|17594.1|17617.9|17599.9|17608.5|17590.5|0
1713938400000|2024-04-24 06:00:00|17611.9|17593.9|17605.6|17587.6|17612.3|17594.3|17602|17584|0
1713938700000|2024-04-24 06:05:00|17605.5|17587.5|17601.9|17583.9|17607.9|17589.9|17594.6|17576.6|0
1713939000000|2024-04-24 06:10:00|17601.8|17583.8|17603.1|17585.1|17605.5|17587.5|17596|17578|0
1713939300000|2024-04-24 06:15:00|17602.9|17584.9|17611.4|17593.4|17612.9|17594.9|17599.5|17581.5|0
1713939600000|2024-04-24 06:20:00|17611.5|17593.5|17604.8|17586.8|17615.1|17597.1|17603.9|17585.9|0
1713939900000|2024-04-24 06:25:00|17604.6|17586.6|17607|17589|17608.8|17590.8|17602.6|17584.6|0
1713940200000|2024-04-24 06:30:00|17606.3|17588.3|17605.6|17587.6|17609.3|17591.3|17597.3|17579.3|0
1713940500000|2024-04-24 06:35:00|17605.8|17587.8|17602.5|17584.5|17609.1|17591.1|17599.8|17581.8|0
1713940800000|2024-04-24 06:40:00|17602.6|17584.6|17601.4|17583.4|17604.4|17586.4|17596.8|17578.8|0
1713941100000|2024-04-24 06:45:00|17601.3|17583.3|17596.1|17578.1|17601.3|17583.3|17590.6|17572.6|0
1713941400000|2024-04-24 06:50:00|17595.9|17577.9|17597.1|17579.1|17602|17584|17594.1|17576.1|0
1713941700000|2024-04-24 06:55:00|17597.3|17579.3|17601.5|17583.5|17601.9|17583.9|17597|17579|0
1713942000000|2024-04-24 07:00:00|17602.1|17584.1|17605.5|17587.5|17605.5|17587.5|17595.1|17577.1|0
1713942300000|2024-04-24 07:05:00|17605.8|17587.8|17598.6|17580.6|17609.9|17591.9|17594.3|17576.3|0
1713942600000|2024-04-24 07:10:00|17598.4|17580.4|17596.4|17578.4|17598.9|17580.9|17592.3|17574.3|0
1713942900000|2024-04-24 07:15:00|17597|17579|17595.6|17577.6|17599.4|17581.4|17584.1|17566.1|0
1713943200000|2024-04-24 07:20:00|17595.4|17577.4|17595.9|17577.9|17597.8|17579.8|17587.3|17569.3|0
1713943500000|2024-04-24 07:25:00|17596.1|17578.1|17593.9|17575.9|17598|17580|17591.9|17573.9|0
1713943800000|2024-04-24 07:30:00|17594|17576|17597.8|17579.8|17600.8|17582.8|17592.5|17574.5|0
1713944100000|2024-04-24 07:35:00|17597.9|17579.9|17600.6|17582.6|17602.4|17584.4|17596.3|17578.3|0
1713944400000|2024-04-24 07:40:00|17599.4|17581.4|17586.6|17568.6|17599.8|17581.8|17581.4|17563.4|0
1713944700000|2024-04-24 07:45:00|17587.1|17569.1|17594.1|17576.1|17594.6|17576.6|17584.5|17566.5|0
1713945000000|2024-04-24 07:50:00|17594|17576|17598|17580|17601.4|17583.4|17591.8|17573.8|0
1713945300000|2024-04-24 07:55:00|17597.9|17579.9|17598.4|17580.4|17602|17584|17595.1|17577.1|0
1713945600000|2024-04-24 08:00:00|17597.8|17579.8|17593.1|17575.1|17598.8|17580.8|17589.9|17571.9|0
1713945900000|2024-04-24 08:05:00|17591.9|17573.9|17596.8|17578.8|17597.9|17579.9|17589.1|17571.1|0
1713946200000|2024-04-24 08:10:00|17596.5|17578.5|17589.4|17571.4|17597.8|17579.8|17584.5|17566.5|0
1713946500000|2024-04-24 08:15:00|17589.5|17571.5|17585.9|17567.9|17591.6|17573.6|17584.1|17566.1|0
1713946800000|2024-04-24 08:20:00|17585.6|17567.6|17589.1|17571.1|17590.1|17572.1|17581.1|17563.1|0
1713947100000|2024-04-24 08:25:00|17589.4|17571.4|17584.1|17566.1|17589.4|17571.4|17582.6|17564.6|0
1713947400000|2024-04-24 08:30:00|17584|17566|17582.1|17564.1|17584.4|17566.4|17570.8|17552.8|0
1713947700000|2024-04-24 08:35:00|17582.9|17564.9|17582.1|17564.1|17583.4|17565.4|17578.5|17560.5|0
1713948000000|2024-04-24 08:40:00|17583.1|17565.1|17587.5|17569.5|17588|17570|17579.1|17561.1|0
1713948300000|2024-04-24 08:45:00|17588.1|17570.1|17579.4|17561.4|17589.9|17571.9|17578.6|17560.6|0
1713948600000|2024-04-24 08:50:00|17580.6|17562.6|17565.4|17547.4|17582.3|17564.3|17563.6|17545.6|0
1713948900000|2024-04-24 08:55:00|17562.8|17544.8|17567.1|17549.1|17570.1|17552.1|17561.9|17543.9|0
1713949200000|2024-04-24 09:00:00|17567|17549|17570.8|17552.8|17571.6|17553.6|17564.1|17546.1|0
1713949500000|2024-04-24 09:05:00|17570.4|17552.4|17573.8|17555.8|17577.9|17559.9|17569.9|17551.9|0
1713949800000|2024-04-24 09:10:00|17573.6|17555.6|17570.1|17552.1|17578.1|17560.1|17568.1|17550.1|0
1713950100000|2024-04-24 09:15:00|17570.3|17552.3|17578.8|17560.8|17578.8|17560.8|17568.3|17550.3|0
1713950400000|2024-04-24 09:20:00|17578|17560|17561|17543|17579.6|17561.6|17560.5|17542.5|0
1713950700000|2024-04-24 09:25:00|17561.5|17543.5|17562|17544|17564.5|17546.5|17558.6|17540.6|0
1713951000000|2024-04-24 09:30:00|17561.4|17543.4|17560.1|17542.1|17566.5|17548.5|17559.3|17541.3|0
1713951300000|2024-04-24 09:35:00|17560.3|17542.3|17555.9|17537.9|17560.5|17542.5|17553.1|17535.1|0
1713951600000|2024-04-24 09:40:00|17555|17537|17554.9|17536.9|17561|17543|17553.4|17535.4|0
1713951900000|2024-04-24 09:45:00|17555.3|17537.3|17550.3|17532.3|17556.4|17538.4|17550.1|17532.1|0
1713952200000|2024-04-24 09:50:00|17550.4|17532.4|17542.8|17524.8|17550.8|17532.8|17538.4|17520.4|0
1713952500000|2024-04-24 09:55:00|17542.6|17524.6|17552.4|17534.4|17553.8|17535.8|17542.6|17524.6|0
1713952800000|2024-04-24 10:00:00|17552.1|17534.1|17565|17547|17566.6|17548.6|17547.1|17529.1|0
1713953100000|2024-04-24 10:05:00|17565.1|17547.1|17561|17543|17567.1|17549.1|17557|17539|0
1713953400000|2024-04-24 10:10:00|17561.5|17543.5|17575.3|17557.3|17575.5|17557.5|17561.5|17543.5|0
1713953700000|2024-04-24 10:15:00|17574.9|17556.9|17575.3|17557.3|17577.8|17559.8|17570.8|17552.8|0
1713954000000|2024-04-24 10:20:00|17574.6|17556.6|17580.1|17562.1|17582.1|17564.1|17571.9|17553.9|0
1713954300000|2024-04-24 10:25:00|17580.4|17562.4|17581.4|17563.4|17582|17564|17576.1|17558.1|0
1713954600000|2024-04-24 10:30:00|17581.1|17563.1|17579.3|17561.3|17582|17564|17576.1|17558.1|0
1713954900000|2024-04-24 10:35:00|17579.1|17561.1|17570|17552|17579.1|17561.1|17570|17552|0
1713955200000|2024-04-24 10:40:00|17570.8|17552.8|17569.4|17551.4|17570.8|17552.8|17558.6|17540.6|0
1713955500000|2024-04-24 10:45:00|17568.8|17550.8|17569.1|17551.1|17575.9|17557.9|17567.3|17549.3|0
1713955800000|2024-04-24 10:50:00|17569.3|17551.3|17571.9|17553.9|17573.4|17555.4|17567.3|17549.3|0
1713956100000|2024-04-24 10:55:00|17572.5|17554.5|17565.5|17547.5|17575|17557|17565.5|17547.5|0
1713956400000|2024-04-24 11:00:00|17566.1|17548.1|17572.3|17554.3|17577.3|17559.3|17563.4|17545.4|0
1713956700000|2024-04-24 11:05:00|17572.1|17554.1|17573.3|17555.3|17577.3|17559.3|17569.1|17551.1|0
1713957000000|2024-04-24 11:10:00|17573.9|17555.9|17577.1|17559.1|17577.8|17559.8|17571.3|17553.3|0
1713957300000|2024-04-24 11:15:00|17576.9|17558.9|17573.9|17555.9|17584.1|17566.1|17566.1|17548.1|0
1713957600000|2024-04-24 11:20:00|17574.6|17556.6|17583.1|17565.1|17583.9|17565.9|17568.1|17550.1|0
1713957900000|2024-04-24 11:25:00|17582.1|17564.1|17587.3|17569.3|17587.4|17569.4|17579.3|17561.3|0
1713958200000|2024-04-24 11:30:00|17586.4|17568.4|17590.1|17572.1|17593.6|17575.6|17583.4|17565.4|0
1713958500000|2024-04-24 11:35:00|17590.5|17572.5|17592.1|17574.1|17595.4|17577.4|17585.1|17567.1|0
1713958800000|2024-04-24 11:40:00|17591.3|17573.3|17590.6|17572.6|17595.3|17577.3|17588.3|17570.3|0
1713959100000|2024-04-24 11:45:00|17594.1|17576.1|17582.6|17564.6|17596.3|17578.3|17580.5|17562.5|0
1713959400000|2024-04-24 11:50:00|17582.3|17564.3|17591.9|17573.9|17594.1|17576.1|17580.5|17562.5|0
1713959700000|2024-04-24 11:55:00|17592.4|17574.4|17595.1|17577.1|17601.4|17583.4|17590.5|17572.5|0
1713960000000|2024-04-24 12:00:00|17595.8|17577.8|17587.1|17569.1|17598.5|17580.5|17585|17567|0
1713960300000|2024-04-24 12:05:00|17586.1|17568.1|17595|17577|17597|17579|17585|17567|0
1713960600000|2024-04-24 12:10:00|17594.9|17576.9|17592.5|17574.5|17596.5|17578.5|17586.3|17568.3|0
1713960900000|2024-04-24 12:15:00|17592.3|17574.3|17599.3|17581.3|17600|17582|17590.1|17572.1|0
1713961200000|2024-04-24 12:20:00|17599.1|17581.1|17605.6|17587.6|17608.4|17590.4|17597.5|17579.5|0
1713961500000|2024-04-24 12:25:00|17605.8|17587.8|17607.9|17589.9|17610.3|17592.3|17605.4|17587.4|0
1713961800000|2024-04-24 12:30:00|17609.4|17591.4|17619.1|17601.1|17625|17607|17604|17586|0
1713962100000|2024-04-24 12:35:00|17618.9|17600.9|17606.5|17588.5|17619.5|17601.5|17595.5|17577.5|0
1713962400000|2024-04-24 12:40:00|17606.4|17588.4|17593.6|17575.6|17608.9|17590.9|17592.6|17574.6|0
1713962700000|2024-04-24 12:45:00|17592.6|17574.6|17581.1|17563.1|17597.3|17579.3|17578.8|17560.8|0
1713963000000|2024-04-24 12:50:00|17581|17563|17578.5|17560.5|17589.5|17571.5|17577.5|17559.5|0
1713963300000|2024-04-24 12:55:00|17577|17559|17576.5|17558.5|17579.1|17561.1|17568.1|17550.1|0
1713963600000|2024-04-24 13:00:00|17575.8|17557.8|17569.9|17551.9|17575.8|17557.8|17559.8|17541.8|0
1713963900000|2024-04-24 13:05:00|17570.8|17552.8|17572.8|17554.8|17576.9|17558.9|17569.4|17551.4|0
1713964200000|2024-04-24 13:10:00|17571.8|17553.8|17568.5|17550.5|17574.5|17556.5|17568|17550|0
1713964500000|2024-04-24 13:15:00|17568.3|17550.3|17564.3|17546.3|17572.1|17554.1|17562.8|17544.8|0
1713964800000|2024-04-24 13:20:00|17565|17547|17575.9|17557.9|17580|17562|17563.6|17545.6|0
1713965100000|2024-04-24 13:25:00|17581.9|17563.9|17605.8|17587.8|17606.6|17588.6|17581.9|17563.9|0
1713965400000|2024-04-24 13:30:00|17604.3|17586.3|17606|17588|17622.6|17604.6|17585.4|17567.4|0
1713965700000|2024-04-24 13:35:00|17608.8|17590.8|17636.1|17618.1|17645.5|17627.5|17607.3|17589.3|0
1713966000000|2024-04-24 13:40:00|17637.5|17619.5|17640.3|17622.3|17657.3|17639.3|17626.3|17608.3|0
1713966300000|2024-04-24 13:45:00|17640.8|17622.8|17656.5|17638.5|17662|17644|17639.8|17621.8|0
1713966600000|2024-04-24 13:50:00|17656|17638|17635.5|17617.5|17666.5|17648.5|17630|17612|0
1713966900000|2024-04-24 13:55:00|17636.6|17618.6|17608.7|17590.7|17642.8|17624.8|17585.6|17567.6|0
1713967200000|2024-04-24 14:00:00|17609.5|17591.5|17614|17596|17620.6|17602.6|17594.5|17576.5|0
1713967500000|2024-04-24 14:05:00|17613|17595|17639.7|17621.7|17648.5|17630.5|17612.5|17594.5|0
1713967800000|2024-04-24 14:10:00|17639.5|17621.5|17592.7|17574.7|17645.7|17627.7|17592.7|17574.7|0
1713968100000|2024-04-24 14:15:00|17595.1|17577.1|17598.5|17580.5|17611.7|17593.7|17585.5|17567.5|0
1713968400000|2024-04-24 14:20:00|17596.8|17578.8|17607.5|17589.5|17615.8|17597.8|17590.3|17572.3|0
1713968700000|2024-04-24 14:25:00|17607.4|17589.4|17599|17581|17619.5|17601.5|17594.5|17576.5|0
1713969000000|2024-04-24 14:30:00|17599.8|17581.8|17596.8|17578.8|17613.5|17595.5|17589.7|17571.7|0
1713969300000|2024-04-24 14:35:00|17597.5|17579.5|17582|17564|17600.3|17582.3|17579.3|17561.3|0
1713969600000|2024-04-24 14:40:00|17582.2|17564.2|17578.4|17560.4|17588.8|17570.8|17568|17550|0
1713969900000|2024-04-24 14:45:00|17577.8|17559.8|17585.9|17567.9|17588.9|17570.9|17564.3|17546.3|0
1713970200000|2024-04-24 14:50:00|17585.2|17567.2|17565|17547|17585.2|17567.2|17559.5|17541.5|0
1713970500000|2024-04-24 14:55:00|17564.8|17546.8|17565|17547|17571.8|17553.8|17550.3|17532.3|0
1713970800000|2024-04-24 15:00:00|17565.7|17547.7|17534.9|17516.9|17572.3|17554.3|17533|17515|0
1713971100000|2024-04-24 15:05:00|17534.5|17516.5|17529.8|17511.8|17546.4|17528.4|17516|17498|0
1713971400000|2024-04-24 15:10:00|17530.3|17512.3|17530.5|17512.5|17541.5|17523.5|17528.3|17510.3|0
1713971700000|2024-04-24 15:15:00|17529.5|17511.5|17522.2|17504.2|17532.8|17514.8|17516.4|17498.4|0
1713972000000|2024-04-24 15:20:00|17521.8|17503.8|17510|17492|17527.8|17509.8|17508.9|17490.9|0
1713972300000|2024-04-24 15:25:00|17510.2|17492.2|17529.4|17511.4|17536.5|17518.5|17508.8|17490.8|0
1713972600000|2024-04-24 15:30:00|17530.3|17512.3|17544.4|17526.4|17545.8|17527.8|17527|17509|0
1713972900000|2024-04-24 15:35:00|17544.3|17526.3|17551.3|17533.3|17552.3|17534.3|17534.4|17516.4|0
1713973200000|2024-04-24 15:40:00|17551.1|17533.1|17495.8|17477.8|17553.5|17535.5|17495.8|17477.8|0
1713973500000|2024-04-24 15:45:00|17496.3|17478.3|17502.3|17484.3|17508.1|17490.1|17483.1|17465.1|0
1713973800000|2024-04-24 15:50:00|17501.8|17483.8|17497.3|17479.3|17503.8|17485.8|17487.3|17469.3|0
1713974100000|2024-04-24 15:55:00|17495.8|17477.8|17481|17463|17496.8|17478.8|17476.1|17458.1|0
1713974400000|2024-04-24 16:00:00|17479.6|17461.6|17496.6|17478.6|17502.3|17484.3|17473.1|17455.1|0
1713974700000|2024-04-24 16:05:00|17496.3|17478.3|17471|17453|17496.6|17478.6|17467.8|17449.8|0
1713975000000|2024-04-24 16:10:00|17471.8|17453.8|17462.2|17444.2|17474.8|17456.8|17454|17436|0
1713975300000|2024-04-24 16:15:00|17464.1|17446.1|17470.3|17452.3|17478.6|17460.6|17463.8|17445.8|0
1713975600000|2024-04-24 16:20:00|17469.6|17451.6|17470.8|17452.8|17477.6|17459.6|17459.6|17441.6|0
1713975900000|2024-04-24 16:25:00|17471.5|17453.5|17480.8|17462.8|17483.5|17465.5|17465.6|17447.6|0
1713976200000|2024-04-24 16:30:00|17479.7|17461.7|17445|17427|17480.1|17462.1|17439.7|17421.7|0
1713976500000|2024-04-24 16:35:00|17445.6|17427.6|17464.7|17446.7|17465.6|17447.6|17443.6|17425.6|0
1713976800000|2024-04-24 16:40:00|17464.8|17446.8|17457.7|17439.7|17466.3|17448.3|17448.7|17430.7|0
1713977100000|2024-04-24 16:45:00|17456|17438|17455.6|17437.6|17460.1|17442.1|17444.3|17426.3|0
1713977400000|2024-04-24 16:50:00|17455.5|17437.5|17480.5|17462.5|17483.3|17465.3|17449.8|17431.8|0
1713977700000|2024-04-24 16:55:00|17479.2|17461.2|17494.3|17476.3|17496.6|17478.6|17469.8|17451.8|0
1713978000000|2024-04-24 17:00:00|17493.5|17475.5|17485.4|17467.4|17500.4|17482.4|17479.9|17461.9|0
1713978300000|2024-04-24 17:05:00|17486.4|17468.4|17489.9|17471.9|17497.4|17479.4|17481.1|17463.1|0
1713978600000|2024-04-24 17:10:00|17487.6|17469.6|17489.9|17471.9|17499.6|17481.6|17487.6|17469.6|0
1713978900000|2024-04-24 17:15:00|17490.4|17472.4|17506|17488|17510.6|17492.6|17487.6|17469.6|0
1713979200000|2024-04-24 17:20:00|17507.4|17489.4|17518.1|17500.1|17518.6|17500.6|17497.6|17479.6|0
1713979500000|2024-04-24 17:25:00|17517.4|17499.4|17524.4|17506.4|17528.9|17510.9|17517.2|17499.2|0
1713979800000|2024-04-24 17:30:00|17525.4|17507.4|17537.1|17519.1|17543.4|17525.4|17524.1|17506.1|0
1713980100000|2024-04-24 17:35:00|17536.7|17518.7|17545.6|17527.6|17558.4|17540.4|17531.9|17513.9|0
1713980400000|2024-04-24 17:40:00|17547.9|17529.9|17559.6|17541.6|17560.9|17542.9|17547.6|17529.6|0
1713980700000|2024-04-24 17:45:00|17559.9|17541.9|17559.4|17541.4|17575.4|17557.4|17559.1|17541.1|0
1713981000000|2024-04-24 17:50:00|17559.7|17541.7|17567.1|17549.1|17570.5|17552.5|17554|17536|0
1713981300000|2024-04-24 17:55:00|17568.4|17550.4|17569.7|17551.7|17572.9|17554.9|17560.2|17542.2|0
1713981600000|2024-04-24 18:00:00|17571.6|17553.6|17552.5|17534.5|17573.6|17555.6|17551.1|17533.1|0
1713981900000|2024-04-24 18:05:00|17551.1|17533.1|17543.1|17525.1|17551.9|17533.9|17525.5|17507.5|0
1713982200000|2024-04-24 18:10:00|17542|17524|17514.7|17496.7|17548.7|17530.7|17514.6|17496.6|0
1713982500000|2024-04-24 18:15:00|17511.2|17493.2|17519.7|17501.7|17526.6|17508.6|17506|17488|0
1713982800000|2024-04-24 18:20:00|17520.1|17502.1|17524.9|17506.9|17528.1|17510.1|17512.6|17494.6|0
1713983100000|2024-04-24 18:25:00|17524.7|17506.7|17509.6|17491.6|17528|17510|17504.4|17486.4|0
1713983400000|2024-04-24 18:30:00|17508.7|17490.7|17499|17481|17511.2|17493.2|17487.1|17469.1|0
1713983700000|2024-04-24 18:35:00|17497.7|17479.7|17505.9|17487.9|17514.4|17496.4|17495.6|17477.6|0
1713984000000|2024-04-24 18:40:00|17506.1|17488.1|17515.3|17497.3|17515.3|17497.3|17499.6|17481.6|0
1713984300000|2024-04-24 18:45:00|17513.9|17495.9|17504|17486|17519.3|17501.3|17501.3|17483.3|0
1713984600000|2024-04-24 18:50:00|17505|17487|17493.9|17475.9|17505.5|17487.5|17485.4|17467.4|0
1713984900000|2024-04-24 18:55:00|17492.5|17474.5|17487|17469|17501|17483|17485.1|17467.1|0
1713985200000|2024-04-24 19:00:00|17484.9|17466.9|17482.9|17464.9|17494.5|17476.5|17481.5|17463.5|0
1713985500000|2024-04-24 19:05:00|17483|17465|17507.4|17489.4|17509.6|17491.6|17480|17462|0
1713985800000|2024-04-24 19:10:00|17505.9|17487.9|17521.3|17503.3|17526.5|17508.5|17505.5|17487.5|0
1713986100000|2024-04-24 19:15:00|17519.6|17501.6|17519.8|17501.8|17524.3|17506.3|17513.3|17495.3|0
1713986400000|2024-04-24 19:20:00|17519.3|17501.3|17545.4|17527.4|17547.5|17529.5|17516|17498|0
1713986700000|2024-04-24 19:25:00|17545.8|17527.8|17543.1|17525.1|17556.3|17538.3|17536.1|17518.1|0
1713987000000|2024-04-24 19:30:00|17543.3|17525.3|17544.1|17526.1|17545.6|17527.6|17535|17517|0
1713987300000|2024-04-24 19:35:00|17542.6|17524.6|17538.9|17520.9|17544.3|17526.3|17534.8|17516.8|0
1713987600000|2024-04-24 19:40:00|17538.1|17520.1|17539.4|17521.4|17548.9|17530.9|17536.4|17518.4|0
1713987900000|2024-04-24 19:45:00|17538.8|17520.8|17550.1|17532.1|17558.3|17540.3|17533.1|17515.1|0
1713988200000|2024-04-24 19:50:00|17545|17527|17537.4|17519.4|17549.3|17531.3|17537.3|17519.3|0
1713988500000|2024-04-24 19:55:00|17543.4|17525.4|17534.5|17516.5|17555.8|17537.8|17534.5|17516.5|0
1713988800000|2024-04-24 20:00:00|17530.1|17512.1|17539.8|17521.8|17545.2|17527.2|17520.2|17502.2|0
1713989100000|2024-04-24 20:05:00|17539.4|17521.4|17433.1|17415.1|17542.1|17524.1|17399.4|17381.4|0
1713989400000|2024-04-24 20:10:00|17432.3|17414.3|17414.2|17396.2|17435.2|17417.2|17413.3|17395.3|0
1713989700000|2024-04-24 20:15:00|17412.7|17394.7|17406.1|17388.1|17422.4|17404.4|17405.8|17387.8|0
1713990000000|2024-04-24 20:20:00|17405.9|17387.9|17373.6|17355.6|17405.9|17387.9|17363.2|17345.2|0
1713990300000|2024-04-24 20:25:00|17372.3|17354.3|17389.3|17371.3|17410.4|17392.4|17357.4|17339.4|0
1713990600000|2024-04-24 20:30:00|17390.6|17372.6|17372.3|17354.3|17392.7|17374.7|17369.9|17351.9|0
1713990900000|2024-04-24 20:35:00|17369.6|17351.6|17371.1|17353.1|17377.6|17359.6|17361.8|17343.8|0
1713991200000|2024-04-24 20:40:00|17371.2|17353.2|17364.6|17346.6|17378.6|17360.6|17352.8|17334.8|0
1713991500000|2024-04-24 20:45:00|17365.2|17347.2|17377.4|17359.4|17378.4|17360.4|17365.2|17347.2|0
1713991800000|2024-04-24 20:50:00|17377.8|17359.8|17387.2|17369.2|17388.4|17370.4|17376.3|17358.3|0
1713992100000|2024-04-24 20:55:00|17387.6|17369.6|17377.4|17359.4|17389.7|17371.7|17370.6|17352.6|0
1713992400000|2024-04-24 21:00:00|17376.8|17358.8|17372.3|17354.3|17378.2|17360.2|17362.5|17344.5|0
1713992700000|2024-04-24 21:05:00|17371.6|17353.6|17332.7|17314.7|17373.7|17355.7|17332.1|17314.1|0
1713993000000|2024-04-24 21:10:00|17332.9|17314.9|17323.9|17305.9|17333.4|17315.4|17314.2|17296.2|0
1713993300000|2024-04-24 21:15:00|17323.3|17305.3|17334.6|17316.6|17343.2|17325.2|17323|17305|0
1713993600000|2024-04-24 21:20:00|17334.5|17316.5|17334.6|17316.6|17335.9|17317.9|17329.4|17311.4|0
1713993900000|2024-04-24 21:25:00|17334.7|17316.7|17329.9|17311.9|17337.2|17319.2|17329.7|17311.7|0
1713994200000|2024-04-24 21:30:00|17330|17312|17309.8|17291.8|17330|17312|17309.7|17291.7|0
1713994500000|2024-04-24 21:35:00|17309.9|17291.9|17312.9|17294.9|17315.2|17297.2|17305.5|17287.5|0
1713994800000|2024-04-24 21:40:00|17312.8|17294.8|17317.1|17299.1|17318.5|17300.5|17311.9|17293.9|0
1713995100000|2024-04-24 21:45:00|17317.4|17299.4|17313|17295|17319|17301|17312.9|17294.9|0
1713995400000|2024-04-24 21:50:00|17313.9|17295.9|17316.5|17298.5|17318|17300|17309.3|17291.3|0
1713995700000|2024-04-24 21:55:00|17316.7|17298.7|17313.8|17295.8|17318.6|17300.6|17313.8|17295.8|0
1713996000000|2024-04-24 22:00:00|17311.7|17293.7|17333.9|17315.9|17337.9|17319.9|17311.7|17293.7|0
1713996300000|2024-04-24 22:05:00|17334.6|17316.6|17347.7|17329.7|17347.9|17329.9|17334.6|17316.6|0
1713996600000|2024-04-24 22:10:00|17347.6|17329.6|17343.6|17325.6|17348.2|17330.2|17336.4|17318.4|0
1713996900000|2024-04-24 22:15:00|17343.1|17325.1|17342|17324|17345|17327|17336.2|17318.2|0
1713997200000|2024-04-24 22:20:00|17341.5|17323.5|17344.6|17326.6|17345.2|17327.2|17340.2|17322.2|0
1713997500000|2024-04-24 22:25:00|17344.5|17326.5|17357.2|17339.2|17358.1|17340.1|17344|17326|0
1713997800000|2024-04-24 22:30:00|17357.1|17339.1|17349.5|17331.5|17359.6|17341.6|17347.4|17329.4|0
1713998100000|2024-04-24 22:35:00|17350.9|17332.9|17336.6|17318.6|17352.2|17334.2|17332.2|17314.2|0
1713998400000|2024-04-24 22:40:00|17336.5|17318.5|17344.9|17326.9|17347.6|17329.6|17336.4|17318.4|0
1713998700000|2024-04-24 22:45:00|17345.5|17327.5|17345.4|17327.4|17347.4|17329.4|17342|17324|0
1713999000000|2024-04-24 22:50:00|17345.1|17327.1|17339.4|17321.4|17347.1|17329.1|17339.4|17321.4|0
1713999300000|2024-04-24 22:55:00|17339.2|17321.2|17340.6|17322.6|17344.2|17326.2|17338.9|17320.9|0
1713999600000|2024-04-24 23:00:00|17342|17324|17342.2|17324.2|17346.9|17328.9|17338.9|17320.9|0
1713999900000|2024-04-24 23:05:00|17342.1|17324.1|17347|17329|17347.1|17329.1|17340.9|17322.9|0
1714000200000|2024-04-24 23:10:00|17348.9|17330.9|17350.9|17332.9|17356.2|17338.2|17348.9|17330.9|0
1714000500000|2024-04-24 23:15:00|17351.9|17333.9|17352.5|17334.5|17352.9|17334.9|17343.7|17325.7|0
1714000800000|2024-04-24 23:20:00|17352.6|17334.6|17350.8|17332.8|17353.8|17335.8|17350.4|17332.4|0
1714001100000|2024-04-24 23:25:00|17351|17333|17353.4|17335.4|17354.9|17336.9|17350|17332|0
1714001400000|2024-04-24 23:30:00|17353.6|17335.6|17348.3|17330.3|17355.6|17337.6|17346.1|17328.1|0
1714001700000|2024-04-24 23:35:00|17347.6|17329.6|17350|17332|17350.6|17332.6|17347|17329|0
1714002000000|2024-04-24 23:40:00|17350.1|17332.1|17347.8|17329.8|17351|17333|17347.6|17329.6|0
1714002300000|2024-04-24 23:45:00|17348.4|17330.4|17340.4|17322.4|17349|17331|17340|17322|0
1714002600000|2024-04-24 23:50:00|17340.5|17322.5|17331.1|17313.1|17340.9|17322.9|17326.3|17308.3|0
1714002900000|2024-04-24 23:55:00|17331.3|17313.3|17342.5|17324.5|17343.6|17325.6|17331.1|17313.1|0
1714003200000|2024-04-25 00:00:00|17344.8|17326.8|17359|17341|17362.3|17344.3|17344.1|17326.1|0
1714003500000|2024-04-25 00:05:00|17358.6|17340.6|17347.4|17329.4|17362.1|17344.1|17345.3|17327.3|0
1714003800000|2024-04-25 00:10:00|17347.8|17329.8|17343|17325|17347.8|17329.8|17337.6|17319.6|0
1714004100000|2024-04-25 00:15:00|17343.4|17325.4|17343.8|17325.8|17344.8|17326.8|17337.4|17319.4|0
1714004400000|2024-04-25 00:20:00|17343.6|17325.6|17343.8|17325.8|17345.9|17327.9|17341.4|17323.4|0
1714004700000|2024-04-25 00:25:00|17343.6|17325.6|17351.4|17333.4|17351.4|17333.4|17341.3|17323.3|0
1714005000000|2024-04-25 00:30:00|17351.6|17333.6|17360.6|17342.6|17360.9|17342.9|17349.6|17331.6|0
1714005300000|2024-04-25 00:35:00|17360.8|17342.8|17360.4|17342.4|17361.4|17343.4|17355|17337|0
1714005600000|2024-04-25 00:40:00|17360.5|17342.5|17363.3|17345.3|17363.3|17345.3|17358.4|17340.4|0
1714005900000|2024-04-25 00:45:00|17363.5|17345.5|17368|17350|17370.2|17352.2|17358.4|17340.4|0
1714006200000|2024-04-25 00:50:00|17367.9|17349.9|17366.4|17348.4|17374.2|17356.2|17366.3|17348.3|0
1714006500000|2024-04-25 00:55:00|17366.2|17348.2|17368.4|17350.4|17372.5|17354.5|17361|17343|0
1714006800000|2024-04-25 01:00:00|17368.5|17350.5|17367.9|17349.9|17371.5|17353.5|17365.4|17347.4|0
1714007100000|2024-04-25 01:05:00|17367.7|17349.7|17362.8|17344.8|17368.3|17350.3|17361.5|17343.5|0
1714007400000|2024-04-25 01:10:00|17362.9|17344.9|17363.2|17345.2|17366.2|17348.2|17361.2|17343.2|0
1714007700000|2024-04-25 01:15:00|17363.3|17345.3|17362.5|17344.5|17364.2|17346.2|17359|17341|0
1714008000000|2024-04-25 01:20:00|17362.7|17344.7|17362.3|17344.3|17363.9|17345.9|17358.4|17340.4|0
1714008300000|2024-04-25 01:25:00|17362|17344|17367.2|17349.2|17367.5|17349.5|17360.4|17342.4|0
1714008600000|2024-04-25 01:30:00|17367|17349|17362.2|17344.2|17367.8|17349.8|17362|17344|0
1714008900000|2024-04-25 01:35:00|17362|17344|17361.5|17343.5|17362.8|17344.8|17357|17339|0
1714009200000|2024-04-25 01:40:00|17361.3|17343.3|17352.7|17334.7|17362.7|17344.7|17351.8|17333.8|0
1714009500000|2024-04-25 01:45:00|17352.9|17334.9|17342.2|17324.2|17354.2|17336.2|17340.3|17322.3|0
1714009800000|2024-04-25 01:50:00|17342.8|17324.8|17350.7|17332.7|17351.3|17333.3|17342.8|17324.8|0
1714010100000|2024-04-25 01:55:00|17350.5|17332.5|17341.5|17323.5|17351.4|17333.4|17341.3|17323.3|0
1714010400000|2024-04-25 02:00:00|17341.7|17323.7|17350.9|17332.9|17351.2|17333.2|17340.3|17322.3|0
1714010700000|2024-04-25 02:05:00|17350.5|17332.5|17349.5|17331.5|17353.4|17335.4|17347.2|17329.2|0
1714011000000|2024-04-25 02:10:00|17349.3|17331.3|17344.8|17326.8|17349.3|17331.3|17343.5|17325.5|0
1714011300000|2024-04-25 02:15:00|17345|17327|17342.5|17324.5|17346.3|17328.3|17340.3|17322.3|0
1714011600000|2024-04-25 02:20:00|17342.7|17324.7|17348|17330|17348|17330|17340.2|17322.2|0
1714011900000|2024-04-25 02:25:00|17348.7|17330.7|17347|17329|17348.7|17330.7|17344|17326|0
1714012200000|2024-04-25 02:30:00|17346.9|17328.9|17348.4|17330.4|17348.8|17330.8|17343.3|17325.3|0
1714012500000|2024-04-25 02:35:00|17348.5|17330.5|17347.8|17329.8|17351|17333|17344.9|17326.9|0
1714012800000|2024-04-25 02:40:00|17347.7|17329.7|17346.8|17328.8|17347.7|17329.7|17342.2|17324.2|0
1714013100000|2024-04-25 02:45:00|17346.5|17328.5|17343.8|17325.8|17347.4|17329.4|17343.8|17325.8|0
1714013400000|2024-04-25 02:50:00|17343.7|17325.7|17337.5|17319.5|17343.9|17325.9|17336.3|17318.3|0
1714013700000|2024-04-25 02:55:00|17337.8|17319.8|17344.8|17326.8|17345.7|17327.7|17337.4|17319.4|0
1714014000000|2024-04-25 03:00:00|17344.9|17326.9|17343.3|17325.3|17346.2|17328.2|17342.4|17324.4|0
1714014300000|2024-04-25 03:05:00|17343|17325|17339.7|17321.7|17343|17325|17338.7|17320.7|0
1714014600000|2024-04-25 03:10:00|17339.5|17321.5|17340.3|17322.3|17341.4|17323.4|17339.3|17321.3|0
1714014900000|2024-04-25 03:15:00|17340.4|17322.4|17340.9|17322.9|17341.8|17323.8|17338.8|17320.8|0
1714015200000|2024-04-25 03:20:00|17341.2|17323.2|17341.8|17323.8|17343|17325|17340.4|17322.4|0
1714015500000|2024-04-25 03:25:00|17341.7|17323.7|17341.9|17323.9|17344.9|17326.9|17341.5|17323.5|0
1714015800000|2024-04-25 03:30:00|17342|17324|17338.5|17320.5|17342.5|17324.5|17337.8|17319.8|0
1714016100000|2024-04-25 03:35:00|17338.4|17320.4|17339.5|17321.5|17339.7|17321.7|17336.9|17318.9|0
1714016400000|2024-04-25 03:40:00|17339.4|17321.4|17339.5|17321.5|17341.8|17323.8|17339|17321|0
1714016700000|2024-04-25 03:45:00|17339.7|17321.7|17338.3|17320.3|17340.4|17322.4|17338.3|17320.3|0
1714017000000|2024-04-25 03:50:00|17338.4|17320.4|17340.3|17322.3|17340.4|17322.4|17338.2|17320.2|0
1714017300000|2024-04-25 03:55:00|17340.4|17322.4|17340.2|17322.2|17340.5|17322.5|17339.3|17321.3|0
1714017600000|2024-04-25 04:00:00|17339.7|17321.7|17337.7|17319.7|17340.4|17322.4|17336.7|17318.7|0
1714017900000|2024-04-25 04:05:00|17337.8|17319.8|17336.2|17318.2|17339|17321|17334.8|17316.8|0
1714018200000|2024-04-25 04:10:00|17335.9|17317.9|17336.3|17318.3|17337.2|17319.2|17334.3|17316.3|0
1714018500000|2024-04-25 04:15:00|17336.2|17318.2|17336.4|17318.4|17336.5|17318.5|17334.7|17316.7|0
1714018800000|2024-04-25 04:20:00|17336.3|17318.3|17337.2|17319.2|17337.4|17319.4|17334.7|17316.7|0
1714019100000|2024-04-25 04:25:00|17337.3|17319.3|17334.4|17316.4|17337.7|17319.7|17334.3|17316.3|0
1714019400000|2024-04-25 04:30:00|17334.5|17316.5|17340.5|17322.5|17340.5|17322.5|17334.5|17316.5|0
1714019700000|2024-04-25 04:35:00|17340.4|17322.4|17340.7|17322.7|17341.5|17323.5|17339.5|17321.5|0
1714020000000|2024-04-25 04:40:00|17340.8|17322.8|17338|17320|17341.7|17323.7|17337.8|17319.8|0
1714020300000|2024-04-25 04:45:00|17338.3|17320.3|17331.2|17313.2|17339.5|17321.5|17328.5|17310.5|0
1714020600000|2024-04-25 04:50:00|17331.3|17313.3|17328.8|17310.8|17332.5|17314.5|17328.7|17310.7|0
1714020900000|2024-04-25 04:55:00|17328.7|17310.7|17333.4|17315.4|17333.8|17315.8|17328.7|17310.7|0
1714021200000|2024-04-25 05:00:00|17333.7|17315.7|17322.9|17304.9|17334.9|17316.9|17322.5|17304.5|0
1714021500000|2024-04-25 05:05:00|17324.3|17306.3|17322.2|17304.2|17330.5|17312.5|17320.7|17302.7|0
1714021800000|2024-04-25 05:10:00|17322.3|17304.3|17314.8|17296.8|17323.4|17305.4|17314.7|17296.7|0
1714022100000|2024-04-25 05:15:00|17315.9|17297.9|17303.2|17285.2|17317.5|17299.5|17302.7|17284.7|0
1714022400000|2024-04-25 05:20:00|17303.3|17285.3|17308.5|17290.5|17308.5|17290.5|17302.4|17284.4|0
1714022700000|2024-04-25 05:25:00|17308.2|17290.2|17308.5|17290.5|17308.9|17290.9|17304.3|17286.3|0
1714023000000|2024-04-25 05:30:00|17308.8|17290.8|17314.7|17296.7|17315.7|17297.7|17308.2|17290.2|0
1714023300000|2024-04-25 05:35:00|17314.5|17296.5|17315.2|17297.2|17316.9|17298.9|17312.8|17294.8|0
1714023600000|2024-04-25 05:40:00|17314.8|17296.8|17315.7|17297.7|17318.4|17300.4|17313.9|17295.9|0
1714023900000|2024-04-25 05:45:00|17315.8|17297.8|17317|17299|17319.4|17301.4|17315.8|17297.8|0
1714024200000|2024-04-25 05:50:00|17316.7|17298.7|17304|17286|17316.7|17298.7|17303.7|17285.7|0
1714024500000|2024-04-25 05:55:00|17304.2|17286.2|17302.7|17284.7|17304.3|17286.3|17296.9|17278.9|0
1714024800000|2024-04-25 06:00:00|17302.2|17284.2|17304.9|17286.9|17309.3|17291.3|17293.4|17275.4|0
1714025100000|2024-04-25 06:05:00|17305|17287|17309.7|17291.7|17310|17292|17303.2|17285.2|0
1714025400000|2024-04-25 06:10:00|17309|17291|17310.8|17292.8|17313.4|17295.4|17309|17291|0
1714025700000|2024-04-25 06:15:00|17310.7|17292.7|17311.8|17293.8|17313|17295|17308|17290|0
1714026000000|2024-04-25 06:20:00|17311.5|17293.5|17312|17294|17314.7|17296.7|17308.5|17290.5|0
1714026300000|2024-04-25 06:25:00|17311.9|17293.9|17296.7|17278.7|17312.3|17294.3|17296|17278|0
1714026600000|2024-04-25 06:30:00|17296.8|17278.8|17299.8|17281.8|17300.2|17282.2|17288.5|17270.5|0
1714026900000|2024-04-25 06:35:00|17299.7|17281.7|17304.4|17286.4|17305.2|17287.2|17295.8|17277.8|0
1714027200000|2024-04-25 06:40:00|17304.2|17286.2|17308.2|17290.2|17314.7|17296.7|17303.5|17285.5|0
1714027500000|2024-04-25 06:45:00|17308.3|17290.3|17316.8|17298.8|17317.7|17299.7|17308.3|17290.3|0
1714027800000|2024-04-25 06:50:00|17316.5|17298.5|17331.9|17313.9|17332.2|17314.2|17316.5|17298.5|0
1714028100000|2024-04-25 06:55:00|17332.9|17314.9|17334.4|17316.4|17339.3|17321.3|17332|17314|0
1714028400000|2024-04-25 07:00:00|17334.2|17316.2|17337.4|17319.4|17338.9|17320.9|17329.4|17311.4|0
1714028700000|2024-04-25 07:05:00|17337.3|17319.3|17332.9|17314.9|17338.8|17320.8|17330.7|17312.7|0
1714029000000|2024-04-25 07:10:00|17333.5|17315.5|17332.5|17314.5|17337|17319|17330.2|17312.2|0
1714029300000|2024-04-25 07:15:00|17331.4|17313.4|17331|17313|17341.9|17323.9|17330.3|17312.3|0
1714029600000|2024-04-25 07:20:00|17333.7|17315.7|17323.3|17305.3|17334.7|17316.7|17313.5|17295.5|0
1714029900000|2024-04-25 07:25:00|17323.5|17305.5|17319.5|17301.5|17326.2|17308.2|17315.2|17297.2|0
1714030200000|2024-04-25 07:30:00|17320.2|17302.2|17333.4|17315.4|17333.4|17315.4|17320.2|17302.2|0
1714030500000|2024-04-25 07:35:00|17333.8|17315.8|17333.2|17315.2|17337.5|17319.5|17328.7|17310.7|0
1714030800000|2024-04-25 07:40:00|17332.9|17314.9|17335|17317|17338.8|17320.8|17331|17313|0
1714031100000|2024-04-25 07:45:00|17335.3|17317.3|17337.4|17319.4|17340.3|17322.3|17331.4|17313.4|0
1714031400000|2024-04-25 07:50:00|17337.9|17319.9|17342.5|17324.5|17343.8|17325.8|17335.4|17317.4|0
1714031700000|2024-04-25 07:55:00|17343|17325|17332.7|17314.7|17343.4|17325.4|17330.7|17312.7|0
1714032000000|2024-04-25 08:00:00|17331.9|17313.9|17349.5|17331.5|17353|17335|17331.8|17313.8|0
1714032300000|2024-04-25 08:05:00|17349.4|17331.4|17358.4|17340.4|17359.5|17341.5|17349.4|17331.4|0
1714032600000|2024-04-25 08:10:00|17358.2|17340.2|17364.2|17346.2|17370.7|17352.7|17356.5|17338.5|0
1714032900000|2024-04-25 08:15:00|17364.4|17346.4|17366.7|17348.7|17371.3|17353.3|17362.3|17344.3|0
1714033200000|2024-04-25 08:20:00|17366.8|17348.8|17364|17346|17368.3|17350.3|17362.5|17344.5|0
1714033500000|2024-04-25 08:25:00|17364.3|17346.3|17355.9|17337.9|17364.3|17346.3|17352.8|17334.8|0
1714033800000|2024-04-25 08:30:00|17356|17338|17372|17354|17373.9|17355.9|17354|17336|0
1714034100000|2024-04-25 08:35:00|17371|17353|17383.2|17365.2|17384.8|17366.8|17371|17353|0
1714034400000|2024-04-25 08:40:00|17383.5|17365.5|17381.5|17363.5|17384|17366|17378.3|17360.3|0
1714034700000|2024-04-25 08:45:00|17380.7|17362.7|17383|17365|17388.9|17370.9|17380.3|17362.3|0
1714035000000|2024-04-25 08:50:00|17383.3|17365.3|17381.7|17363.7|17384.5|17366.5|17378.7|17360.7|0
1714035300000|2024-04-25 08:55:00|17382.4|17364.4|17376.2|17358.2|17384.8|17366.8|17369.8|17351.8|0
1714035600000|2024-04-25 09:00:00|17375.5|17357.5|17382.3|17364.3|17385|17367|17371.4|17353.4|0
1714035900000|2024-04-25 09:05:00|17382|17364|17378.8|17360.8|17383.8|17365.8|17377.2|17359.2|0
1714036200000|2024-04-25 09:10:00|17380.2|17362.2|17386|17368|17386.3|17368.3|17374.4|17356.4|0
1714036500000|2024-04-25 09:15:00|17386.3|17368.3|17391|17373|17392|17374|17383.7|17365.7|0
1714036800000|2024-04-25 09:20:00|17391.2|17373.2|17390.5|17372.5|17395.2|17377.2|17389.4|17371.4|0
1714037100000|2024-04-25 09:25:00|17391|17373|17389.7|17371.7|17391.8|17373.8|17385|17367|0
1714037400000|2024-04-25 09:30:00|17389.5|17371.5|17390.5|17372.5|17392.2|17374.2|17384.8|17366.8|0
1714037700000|2024-04-25 09:35:00|17390.4|17372.4|17391.3|17373.3|17397|17379|17389.8|17371.8|0
1714038000000|2024-04-25 09:40:00|17391.2|17373.2|17398.8|17380.8|17402.9|17384.9|17389.8|17371.8|0
1714038300000|2024-04-25 09:45:00|17398.9|17380.9|17397|17379|17404.5|17386.5|17395.8|17377.8|0
1714038600000|2024-04-25 09:50:00|17396.5|17378.5|17390.7|17372.7|17401.2|17383.2|17389.7|17371.7|0
1714038900000|2024-04-25 09:55:00|17390.3|17372.3|17396.3|17378.3|17396.5|17378.5|17389.5|17371.5|0
1714039200000|2024-04-25 10:00:00|17396.2|17378.2|17394.9|17376.9|17401|17383|17389|17371|0
1714039500000|2024-04-25 10:05:00|17395|17377|17390.3|17372.3|17396.5|17378.5|17383.7|17365.7|0
1714039800000|2024-04-25 10:10:00|17390.9|17372.9|17379.3|17361.3|17391.2|17373.2|17378.3|17360.3|0
1714040100000|2024-04-25 10:15:00|17379.8|17361.8|17385|17367|17386|17368|17374.5|17356.5|0
1714040400000|2024-04-25 10:20:00|17384.3|17366.3|17386.8|17368.8|17389|17371|17378.9|17360.9|0
1714040700000|2024-04-25 10:25:00|17386.9|17368.9|17390|17372|17393.3|17375.3|17384.9|17366.9|0
1714041000000|2024-04-25 10:30:00|17390.3|17372.3|17393.7|17375.7|17395.3|17377.3|17383.5|17365.5|0
1714041300000|2024-04-25 10:35:00|17393.8|17375.8|17394.4|17376.4|17394.4|17376.4|17387|17369|0
1714041600000|2024-04-25 10:40:00|17394.8|17376.8|17378.2|17360.2|17395|17377|17371.5|17353.5|0
1714041900000|2024-04-25 10:45:00|17378.3|17360.3|17373.5|17355.5|17385|17367|17372.5|17354.5|0
1714042200000|2024-04-25 10:50:00|17374.4|17356.4|17370.2|17352.2|17382.8|17364.8|17369|17351|0
1714042500000|2024-04-25 10:55:00|17369.8|17351.8|17363.4|17345.4|17370.4|17352.4|17354.8|17336.8|0
1714042800000|2024-04-25 11:00:00|17361.7|17343.7|17361.8|17343.8|17362.8|17344.8|17341.7|17323.7|0
1714043100000|2024-04-25 11:05:00|17362|17344|17354.3|17336.3|17365.9|17347.9|17350.8|17332.8|0
1714043400000|2024-04-25 11:10:00|17354.5|17336.5|17361.8|17343.8|17362.4|17344.4|17352.4|17334.4|0
1714043700000|2024-04-25 11:15:00|17361.4|17343.4|17376|17358|17376.9|17358.9|17359.9|17341.9|0
1714044000000|2024-04-25 11:20:00|17375.5|17357.5|17368.7|17350.7|17377.7|17359.7|17365.4|17347.4|0
1714044300000|2024-04-25 11:25:00|17368.5|17350.5|17361.2|17343.2|17370.8|17352.8|17355.7|17337.7|0
1714044600000|2024-04-25 11:30:00|17361.4|17343.4|17359|17341|17364.5|17346.5|17357.9|17339.9|0
1714044900000|2024-04-25 11:35:00|17358.8|17340.8|17356.2|17338.2|17361.2|17343.2|17349.8|17331.8|0
1714045200000|2024-04-25 11:40:00|17355.9|17337.9|17369.3|17351.3|17371|17353|17351.5|17333.5|0
1714045500000|2024-04-25 11:45:00|17369.9|17351.9|17376.9|17358.9|17378|17360|17367.3|17349.3|0
1714045800000|2024-04-25 11:50:00|17377.4|17359.4|17376.9|17358.9|17377.4|17359.4|17368.2|17350.2|0
1714046100000|2024-04-25 11:55:00|17376.8|17358.8|17382|17364|17382.8|17364.8|17371.7|17353.7|0
1714046400000|2024-04-25 12:00:00|17376.9|17358.9|17363.9|17345.9|17377.2|17359.2|17361.3|17343.3|0
1714046700000|2024-04-25 12:05:00|17363|17345|17362.3|17344.3|17365.8|17347.8|17354.8|17336.8|0
1714047000000|2024-04-25 12:10:00|17362.7|17344.7|17354.9|17336.9|17362.7|17344.7|17345|17327|0
1714047300000|2024-04-25 12:15:00|17353.8|17335.8|17348|17330|17357|17339|17337.2|17319.2|0
1714047600000|2024-04-25 12:20:00|17348.2|17330.2|17343.5|17325.5|17352.7|17334.7|17342.4|17324.4|0
1714047900000|2024-04-25 12:25:00|17344.8|17326.8|17355.3|17337.3|17357.9|17339.9|17343.9|17325.9|0
1714048200000|2024-04-25 12:30:00|17354.9|17336.9|17300.3|17282.3|17390.9|17372.9|17272.9|17254.9|0
1714048500000|2024-04-25 12:35:00|17302.2|17284.2|17283.8|17265.8|17318.9|17300.9|17283.8|17265.8|0
1714048800000|2024-04-25 12:40:00|17279|17261|17291.2|17273.2|17293.8|17275.8|17279|17261|0
1714049100000|2024-04-25 12:45:00|17290.5|17272.5|17260.4|17242.4|17294.4|17276.4|17260.4|17242.4|0
1714049400000|2024-04-25 12:50:00|17260|17242|17259.5|17241.5|17263.5|17245.5|17249.2|17231.2|0
1714049700000|2024-04-25 12:55:00|17259.4|17241.4|17259.4|17241.4|17261.7|17243.7|17251.7|17233.7|0
1714050000000|2024-04-25 13:00:00|17264.3|17246.3|17264.7|17246.7|17271.8|17253.8|17257.2|17239.2|0
1714050300000|2024-04-25 13:05:00|17261.7|17243.7|17248.2|17230.2|17261.7|17243.7|17244.3|17226.3|0
1714050600000|2024-04-25 13:10:00|17247.9|17229.9|17214.2|17196.2|17248.4|17230.4|17213.4|17195.4|0
1714050900000|2024-04-25 13:15:00|17213.4|17195.4|17222.4|17204.4|17228.5|17210.5|17213.4|17195.4|0
1714051200000|2024-04-25 13:20:00|17222.9|17204.9|17242.7|17224.7|17243.2|17225.2|17219.3|17201.3|0
1714051500000|2024-04-25 13:25:00|17237.9|17219.9|17232.2|17214.2|17244|17226|17231.7|17213.7|0
1714051800000|2024-04-25 13:30:00|17234.3|17216.3|17193.2|17175.2|17238.4|17220.4|17189.2|17171.2|0
1714052100000|2024-04-25 13:35:00|17190.7|17172.7|17215.2|17197.2|17224.8|17206.8|17190.2|17172.2|0
1714052400000|2024-04-25 13:40:00|17210.8|17192.8|17250.4|17232.4|17254.4|17236.4|17201.7|17183.7|0
1714052700000|2024-04-25 13:45:00|17248.4|17230.4|17236.5|17218.5|17260.4|17242.4|17233.4|17215.4|0
1714053000000|2024-04-25 13:50:00|17233.4|17215.4|17251.4|17233.4|17253.2|17235.2|17227.4|17209.4|0
1714053300000|2024-04-25 13:55:00|17253.2|17235.2|17234|17216|17254.2|17236.2|17212.2|17194.2|0
1714053600000|2024-04-25 14:00:00|17235.4|17217.4|17237.7|17219.7|17242.7|17224.7|17209.2|17191.2|0
1714053900000|2024-04-25 14:05:00|17239.9|17221.9|17254.2|17236.2|17267.7|17249.7|17239.2|17221.2|0
1714054200000|2024-04-25 14:10:00|17254.7|17236.7|17291.3|17273.3|17295.4|17277.4|17251|17233|0
1714054500000|2024-04-25 14:15:00|17290.1|17272.1|17309.7|17291.7|17324.5|17306.5|17287.2|17269.2|0
1714054800000|2024-04-25 14:20:00|17310.9|17292.9|17324.4|17306.4|17328.6|17310.6|17307.9|17289.9|0
1714055100000|2024-04-25 14:25:00|17320.4|17302.4|17315.7|17297.7|17329.7|17311.7|17314.4|17296.4|0
1714055400000|2024-04-25 14:30:00|17316.4|17298.4|17266.3|17248.3|17319.8|17301.8|17264.1|17246.1|0
1714055700000|2024-04-25 14:35:00|17266.4|17248.4|17274.9|17256.9|17287.4|17269.4|17264.4|17246.4|0
1714056000000|2024-04-25 14:40:00|17275.2|17257.2|17276.7|17258.7|17281.3|17263.3|17241.2|17223.2|0
1714056300000|2024-04-25 14:45:00|17277.2|17259.2|17248.1|17230.1|17281.3|17263.3|17247.7|17229.7|0
1714056600000|2024-04-25 14:50:00|17250.2|17232.2|17233.3|17215.3|17259.7|17241.7|17227.9|17209.9|0
1714056900000|2024-04-25 14:55:00|17232.8|17214.8|17236.7|17218.7|17242.8|17224.8|17226.6|17208.6|0
1714057200000|2024-04-25 15:00:00|17234.2|17216.2|17265.3|17247.3|17274.2|17256.2|17234.2|17216.2|0
1714057500000|2024-04-25 15:05:00|17266.3|17248.3|17265.8|17247.8|17270.1|17252.1|17255.4|17237.4|0
1714057800000|2024-04-25 15:10:00|17266.1|17248.1|17272.7|17254.7|17277.9|17259.9|17262.6|17244.6|0
1714058100000|2024-04-25 15:15:00|17271.8|17253.8|17255.9|17237.9|17272.4|17254.4|17240.7|17222.7|0
1714058400000|2024-04-25 15:20:00|17256.2|17238.2|17259.9|17241.9|17270.2|17252.2|17250.3|17232.3|0
1714058700000|2024-04-25 15:25:00|17260.2|17242.2|17290.7|17272.7|17292.9|17274.9|17256.7|17238.7|0
1714059000000|2024-04-25 15:30:00|17289.9|17271.9|17257.9|17239.9|17291.4|17273.4|17243.2|17225.2|0
1714059300000|2024-04-25 15:35:00|17257.7|17239.7|17270.8|17252.8|17276.7|17258.7|17257.2|17239.2|0
1714059600000|2024-04-25 15:40:00|17271.5|17253.5|17269.4|17251.4|17281.2|17263.2|17262.4|17244.4|0
1714059900000|2024-04-25 15:45:00|17270.3|17252.3|17256.2|17238.2|17273.9|17255.9|17250.9|17232.9|0
1714060200000|2024-04-25 15:50:00|17256|17238|17277.8|17259.8|17281.4|17263.4|17253|17235|0
1714060500000|2024-04-25 15:55:00|17278.7|17260.7|17298|17280|17302|17284|17271.2|17253.2|0
1714060800000|2024-04-25 16:00:00|17296.3|17278.3|17304.5|17286.5|17312|17294|17287.2|17269.2|0
1714061100000|2024-04-25 16:05:00|17306|17288|17308.9|17290.9|17323.2|17305.2|17303.9|17285.9|0
1714061400000|2024-04-25 16:10:00|17311.4|17293.4|17301.3|17283.3|17312.7|17294.7|17282|17264|0
1714061700000|2024-04-25 16:15:00|17302.7|17284.7|17314.9|17296.9|17326.9|17308.9|17302.7|17284.7|0
1714062000000|2024-04-25 16:20:00|17315.2|17297.2|17337.3|17319.3|17342.2|17324.2|17308.8|17290.8|0
1714062300000|2024-04-25 16:25:00|17335.2|17317.2|17343|17325|17347|17329|17332.9|17314.9|0
1714062600000|2024-04-25 16:30:00|17342.8|17324.8|17339.4|17321.4|17344.7|17326.7|17328.2|17310.2|0
1714062900000|2024-04-25 16:35:00|17339.9|17321.9|17339.2|17321.2|17349.4|17331.4|17328.5|17310.5|0
1714063200000|2024-04-25 16:40:00|17339.5|17321.5|17348.9|17330.9|17352.5|17334.5|17330.9|17312.9|0
1714063500000|2024-04-25 16:45:00|17347.4|17329.4|17351.3|17333.3|17358.4|17340.4|17345.9|17327.9|0
1714063800000|2024-04-25 16:50:00|17351.7|17333.7|17370.7|17352.7|17370.7|17352.7|17344.3|17326.3|0
1714064100000|2024-04-25 16:55:00|17369.8|17351.8|17378.4|17360.4|17389.4|17371.4|17369.5|17351.5|0
1714064400000|2024-04-25 17:00:00|17378.7|17360.7|17385.9|17367.9|17400.5|17382.5|17371.2|17353.2|0
1714064700000|2024-04-25 17:05:00|17387.4|17369.4|17379.9|17361.9|17393.9|17375.9|17373.3|17355.3|0
1714065000000|2024-04-25 17:10:00|17377.8|17359.8|17370.1|17352.1|17389.5|17371.5|17364.8|17346.8|0
1714065300000|2024-04-25 17:15:00|17371|17353|17371.3|17353.3|17378.6|17360.6|17369.3|17351.3|0
1714065600000|2024-04-25 17:20:00|17371.8|17353.8|17354.8|17336.8|17374.5|17356.5|17347.8|17329.8|0
1714065900000|2024-04-25 17:25:00|17353.1|17335.1|17379.6|17361.6|17381.3|17363.3|17351|17333|0
1714066200000|2024-04-25 17:30:00|17378|17360|17388.5|17370.5|17392.9|17374.9|17374|17356|0
1714066500000|2024-04-25 17:35:00|17390.3|17372.3|17430|17412|17431|17413|17390.3|17372.3|0
1714066800000|2024-04-25 17:40:00|17428.5|17410.5|17416.4|17398.4|17429.9|17411.9|17409.5|17391.5|0
1714067100000|2024-04-25 17:45:00|17416.7|17398.7|17439.4|17421.4|17449.4|17431.4|17414.7|17396.7|0
1714067400000|2024-04-25 17:50:00|17438.7|17420.7|17458.8|17440.8|17460.8|17442.8|17434.9|17416.9|0
1714067700000|2024-04-25 17:55:00|17458.9|17440.9|17449|17431|17459.9|17441.9|17443|17425|0
1714068000000|2024-04-25 18:00:00|17449.9|17431.9|17443.4|17425.4|17454.2|17436.2|17433.5|17415.5|0
1714068300000|2024-04-25 18:05:00|17442.9|17424.9|17455.7|17437.7|17461.2|17443.2|17439.9|17421.9|0
1714068600000|2024-04-25 18:10:00|17456.9|17438.9|17450.7|17432.7|17463.2|17445.2|17447.7|17429.7|0
1714068900000|2024-04-25 18:15:00|17450.2|17432.2|17460.4|17442.4|17464.9|17446.9|17450.2|17432.2|0
1714069200000|2024-04-25 18:20:00|17460.6|17442.6|17440.6|17422.6|17462.1|17444.1|17438.9|17420.9|0
1714069500000|2024-04-25 18:25:00|17440.3|17422.3|17394.6|17376.6|17442.8|17424.8|17394.1|17376.1|0
1714069800000|2024-04-25 18:30:00|17393.6|17375.6|17407.1|17389.1|17426.9|17408.9|17393.3|17375.3|0
1714070100000|2024-04-25 18:35:00|17406.3|17388.3|17396.1|17378.1|17411.1|17393.1|17389.1|17371.1|0
1714070400000|2024-04-25 18:40:00|17395.6|17377.6|17382.8|17364.8|17401.4|17383.4|17377.9|17359.9|0
1714070700000|2024-04-25 18:45:00|17382.3|17364.3|17387.1|17369.1|17388.4|17370.4|17376.3|17358.3|0
1714071000000|2024-04-25 18:50:00|17386.3|17368.3|17387.4|17369.4|17392.4|17374.4|17374.1|17356.1|0
1714071300000|2024-04-25 18:55:00|17388.2|17370.2|17406.1|17388.1|17408.1|17390.1|17375.3|17357.3|0
1714071600000|2024-04-25 19:00:00|17407.3|17389.3|17447.3|17429.3|17451.8|17433.8|17405.6|17387.6|0
1714071900000|2024-04-25 19:05:00|17449.1|17431.1|17444.6|17426.6|17454.7|17436.7|17435.3|17417.3|0
1714072200000|2024-04-25 19:10:00|17444.8|17426.8|17449.6|17431.6|17453.6|17435.6|17438.3|17420.3|0
1714072500000|2024-04-25 19:15:00|17450.1|17432.1|17478.7|17460.7|17480.1|17462.1|17447.2|17429.2|0
1714072800000|2024-04-25 19:20:00|17478.3|17460.3|17479.6|17461.6|17485.1|17467.1|17471.6|17453.6|0
1714073100000|2024-04-25 19:25:00|17480.8|17462.8|17478.6|17460.6|17482.3|17464.3|17466.3|17448.3|0
1714073400000|2024-04-25 19:30:00|17478.8|17460.8|17465.8|17447.8|17480.1|17462.1|17457.6|17439.6|0
1714073700000|2024-04-25 19:35:00|17465.3|17447.3|17440.8|17422.8|17466.8|17448.8|17440.4|17422.4|0
1714074000000|2024-04-25 19:40:00|17441.6|17423.6|17427.6|17409.6|17442.1|17424.1|17416.9|17398.9|0
1714074300000|2024-04-25 19:45:00|17427|17409|17418.6|17400.6|17434.6|17416.6|17417|17399|0
1714074600000|2024-04-25 19:50:00|17419.5|17401.5|17431.9|17413.9|17433.1|17415.1|17416.4|17398.4|0
1714074900000|2024-04-25 19:55:00|17432.1|17414.1|17450.2|17432.2|17452|17434|17423.6|17405.6|0
1714075200000|2024-04-25 20:00:00|17449.2|17431.2|17666.9|17648.9|17667.6|17649.6|17430.4|17412.4|0
1714075500000|2024-04-25 20:05:00|17663.6|17645.6|17672.8|17654.8|17698.3|17680.3|17646.9|17628.9|0
1714075800000|2024-04-25 20:10:00|17668.9|17650.9|17663.9|17645.9|17684.1|17666.1|17648.3|17630.3|0
1714076100000|2024-04-25 20:15:00|17664.9|17646.9|17662.5|17644.5|17680.4|17662.4|17658.5|17640.5|0
1714076400000|2024-04-25 20:20:00|17662.9|17644.9|17656.9|17638.9|17672.9|17654.9|17651.5|17633.5|0
1714076700000|2024-04-25 20:25:00|17657.6|17639.6|17651.3|17633.3|17658.8|17640.8|17640.3|17622.3|0
1714077000000|2024-04-25 20:30:00|17651.6|17633.6|17657.4|17639.4|17660.9|17642.9|17649.1|17631.1|0
1714077300000|2024-04-25 20:35:00|17657.5|17639.5|17678.9|17660.9|17679.6|17661.6|17654.5|17636.5|0
1714077600000|2024-04-25 20:40:00|17679|17661|17686.4|17668.4|17687.6|17669.6|17673.5|17655.5|0
1714077900000|2024-04-25 20:45:00|17685.3|17667.3|17706.3|17688.3|17708|17690|17682.1|17664.1|0
1714078200000|2024-04-25 20:50:00|17706.4|17688.4|17696.5|17678.5|17708.5|17690.5|17695.5|17677.5|0
1714078500000|2024-04-25 20:55:00|17696.9|17678.9|17695.1|17677.1|17700.6|17682.6|17684.8|17666.8|0
1714078800000|2024-04-25 21:00:00|17695.3|17677.3|17688.4|17670.4|17695.6|17677.6|17687.5|17669.5|0
1714079100000|2024-04-25 21:05:00|17688.3|17670.3|17682.8|17664.8|17691.8|17673.8|17682.6|17664.6|0
1714079400000|2024-04-25 21:10:00|17682.6|17664.6|17678.5|17660.5|17684.2|17666.2|17678.1|17660.1|0
1714079700000|2024-04-25 21:15:00|17678.2|17660.2|17675.1|17657.1|17679.8|17661.8|17675|17657|0
1714080000000|2024-04-25 21:20:00|17675|17657|17673|17655|17676.1|17658.1|17672.1|17654.1|0
1714080300000|2024-04-25 21:25:00|17673.2|17655.2|17666.7|17648.7|17675.5|17657.5|17666.7|17648.7|0
1714080600000|2024-04-25 21:30:00|17666.8|17648.8|17668.9|17650.9|17669.3|17651.3|17659.8|17641.8|0
1714080900000|2024-04-25 21:35:00|17668.8|17650.8|17667.6|17649.6|17668.9|17650.9|17661.5|17643.5|0
1714081200000|2024-04-25 21:40:00|17667.5|17649.5|17667.9|17649.9|17668.5|17650.5|17662.8|17644.8|0
1714081500000|2024-04-25 21:45:00|17667.8|17649.8|17664.4|17646.4|17667.9|17649.9|17663|17645|0
1714081800000|2024-04-25 21:50:00|17664.3|17646.3|17668.2|17650.2|17668.2|17650.2|17662.6|17644.6|0
1714082100000|2024-04-25 21:55:00|17668.1|17650.1|17684.2|17666.2|17692.1|17674.1|17663.8|17645.8|0
1714082400000|2024-04-25 22:00:00|17701.4|17683.4|17660.4|17642.4|17701.4|17683.4|17643.8|17625.8|0
1714082700000|2024-04-25 22:05:00|17657|17639|17651.6|17633.6|17657.4|17639.4|17639.4|17621.4|0
1714083000000|2024-04-25 22:10:00|17653.2|17635.2|17656.7|17638.7|17657.1|17639.1|17643.5|17625.5|0
1714083300000|2024-04-25 22:15:00|17656.4|17638.4|17651.1|17633.1|17656.6|17638.6|17648.7|17630.7|0
1714083600000|2024-04-25 22:20:00|17651|17633|17656.2|17638.2|17656.2|17638.2|17649|17631|0
1714083900000|2024-04-25 22:25:00|17656.5|17638.5|17653.1|17635.1|17657.7|17639.7|17647.9|17629.9|0
1714084200000|2024-04-25 22:30:00|17653.4|17635.4|17658.4|17640.4|17661.9|17643.9|17652.1|17634.1|0
1714084500000|2024-04-25 22:35:00|17658.6|17640.6|17661.7|17643.7|17662|17644|17656.5|17638.5|0
1714084800000|2024-04-25 22:40:00|17661.6|17643.6|17664.2|17646.2|17669.2|17651.2|17659.5|17641.5|0
1714085100000|2024-04-25 22:45:00|17664.5|17646.5|17660.5|17642.5|17667|17649|17659.7|17641.7|0
1714085400000|2024-04-25 22:50:00|17660.6|17642.6|17656.2|17638.2|17661.5|17643.5|17656.2|17638.2|0
1714085700000|2024-04-25 22:55:00|17656.9|17638.9|17660.6|17642.6|17661.1|17643.1|17656.9|17638.9|0
1714086000000|2024-04-25 23:00:00|17659|17641|17659|17641|17660.7|17642.7|17648.6|17630.6|0
1714086300000|2024-04-25 23:05:00|17659.1|17641.1|17653.6|17635.6|17659.7|17641.7|17652.5|17634.5|0
1714086600000|2024-04-25 23:10:00|17653.5|17635.5|17645.6|17627.6|17653.5|17635.5|17636.5|17618.5|0
1714086900000|2024-04-25 23:15:00|17645.9|17627.9|17649.9|17631.9|17650.1|17632.1|17643|17625|0
1714087200000|2024-04-25 23:20:00|17649.7|17631.7|17649.5|17631.5|17652.2|17634.2|17647.5|17629.5|0
1714087500000|2024-04-25 23:25:00|17649.6|17631.6|17643.7|17625.7|17650.5|17632.5|17643.1|17625.1|0
1714087800000|2024-04-25 23:30:00|17644.2|17626.2|17637.7|17619.7|17647.9|17629.9|17636.6|17618.6|0
1714088100000|2024-04-25 23:35:00|17637.4|17619.4|17636|17618|17643.2|17625.2|17631.2|17613.2|0
1714088400000|2024-04-25 23:40:00|17636.5|17618.5|17645|17627|17645.7|17627.7|17635.6|17617.6|0
1714088700000|2024-04-25 23:45:00|17646|17628|17649.9|17631.9|17651.6|17633.6|17642.6|17624.6|0
1714089000000|2024-04-25 23:50:00|17649.5|17631.5|17645.1|17627.1|17650.7|17632.7|17642.6|17624.6|0
1714089300000|2024-04-25 23:55:00|17644.7|17626.7|17643|17625|17645.2|17627.2|17639.5|17621.5|0
1714089600000|2024-04-26 00:00:00|17641.1|17623.1|17632.2|17614.2|17644|17626|17632.2|17614.2|0
1714089900000|2024-04-26 00:05:00|17632.1|17614.1|17635.6|17617.6|17638.7|17620.7|17626.9|17608.9|0
1714090200000|2024-04-26 00:10:00|17635.9|17617.9|17639.7|17621.7|17645.2|17627.2|17634.4|17616.4|0
1714090500000|2024-04-26 00:15:00|17639.9|17621.9|17637.9|17619.9|17639.9|17621.9|17631.7|17613.7|0
1714090800000|2024-04-26 00:20:00|17637.7|17619.7|17635.9|17617.9|17640.9|17622.9|17633|17615|0
1714091100000|2024-04-26 00:25:00|17635.6|17617.6|17639.1|17621.1|17644.2|17626.2|17633.4|17615.4|0
1714091400000|2024-04-26 00:30:00|17639.2|17621.2|17641|17623|17642|17624|17637.7|17619.7|0
1714091700000|2024-04-26 00:35:00|17640.7|17622.7|17640.4|17622.4|17644.2|17626.2|17639.6|17621.6|0
1714092000000|2024-04-26 00:40:00|17640.2|17622.2|17638.6|17620.6|17641.4|17623.4|17635.2|17617.2|0
1714092300000|2024-04-26 00:45:00|17638.5|17620.5|17638.9|17620.9|17642.1|17624.1|17636.1|17618.1|0
1714092600000|2024-04-26 00:50:00|17639|17621|17640.4|17622.4|17641.2|17623.2|17636.7|17618.7|0
1714092900000|2024-04-26 00:55:00|17640.5|17622.5|17638.9|17620.9|17641.6|17623.6|17637.6|17619.6|0
1714093200000|2024-04-26 01:00:00|17639.6|17621.6|17639.4|17621.4|17640.7|17622.7|17636|17618|0
1714093500000|2024-04-26 01:05:00|17639.7|17621.7|17639.1|17621.1|17641.7|17623.7|17636.2|17618.2|0
1714093800000|2024-04-26 01:10:00|17639.4|17621.4|17634.4|17616.4|17639.7|17621.7|17632.4|17614.4|0
1714094100000|2024-04-26 01:15:00|17634.1|17616.1|17650.6|17632.6|17652.4|17634.4|17634.1|17616.1|0
1714094400000|2024-04-26 01:20:00|17650.5|17632.5|17647.7|17629.7|17652.6|17634.6|17647.4|17629.4|0
1714094700000|2024-04-26 01:25:00|17647.9|17629.9|17651|17633|17651.9|17633.9|17645.4|17627.4|0
1714095000000|2024-04-26 01:30:00|17652|17634|17654.7|17636.7|17658.9|17640.9|17649.7|17631.7|0
1714095300000|2024-04-26 01:35:00|17655.2|17637.2|17660.4|17642.4|17664.9|17646.9|17655|17637|0
1714095600000|2024-04-26 01:40:00|17660.7|17642.7|17659.6|17641.6|17661.4|17643.4|17656.6|17638.6|0
1714095900000|2024-04-26 01:45:00|17659.5|17641.5|17653.7|17635.7|17659.6|17641.6|17652.6|17634.6|0
1714096200000|2024-04-26 01:50:00|17654.1|17636.1|17656.5|17638.5|17657.6|17639.6|17651.6|17633.6|0
1714096500000|2024-04-26 01:55:00|17656.7|17638.7|17656.4|17638.4|17656.7|17638.7|17652.5|17634.5|0
1714096800000|2024-04-26 02:00:00|17656.2|17638.2|17657.7|17639.7|17658.6|17640.6|17654.7|17636.7|0
1714097100000|2024-04-26 02:05:00|17657.6|17639.6|17655.7|17637.7|17657.6|17639.6|17654.4|17636.4|0
1714097400000|2024-04-26 02:10:00|17655.5|17637.5|17656.2|17638.2|17659.4|17641.4|17655.1|17637.1|0
1714097700000|2024-04-26 02:15:00|17656.4|17638.4|17656.6|17638.6|17658.9|17640.9|17656.1|17638.1|0
1714098000000|2024-04-26 02:20:00|17656.5|17638.5|17654.5|17636.5|17656.9|17638.9|17651|17633|0
1714098300000|2024-04-26 02:25:00|17654.2|17636.2|17654.7|17636.7|17654.7|17636.7|17651.5|17633.5|0
1714098600000|2024-04-26 02:30:00|17655.2|17637.2|17655.9|17637.9|17656.7|17638.7|17654.2|17636.2|0
1714098900000|2024-04-26 02:35:00|17655.7|17637.7|17653.2|17635.2|17656.2|17638.2|17653.1|17635.1|0
1714099200000|2024-04-26 02:40:00|17653.4|17635.4|17644.4|17626.4|17653.4|17635.4|17644.1|17626.1|0
1714099500000|2024-04-26 02:45:00|17644.1|17626.1|17642.4|17624.4|17644.2|17626.2|17635.7|17617.7|0
1714099800000|2024-04-26 02:50:00|17642|17624|17648.2|17630.2|17649|17631|17642|17624|0
1714100100000|2024-04-26 02:55:00|17648.1|17630.1|17647|17629|17649.6|17631.6|17646|17628|0
1714100400000|2024-04-26 03:00:00|17647.1|17629.1|17648.4|17630.4|17649.2|17631.2|17646.9|17628.9|0
1714100700000|2024-04-26 03:05:00|17648.5|17630.5|17648.7|17630.7|17649.7|17631.7|17647|17629|0
1714101000000|2024-04-26 03:10:00|17648.9|17630.9|17648.7|17630.7|17649.6|17631.6|17645.5|17627.5|0
1714101300000|2024-04-26 03:15:00|17648.9|17630.9|17651.2|17633.2|17651.2|17633.2|17647.5|17629.5|0
1714101600000|2024-04-26 03:20:00|17651.4|17633.4|17668.6|17650.6|17668.6|17650.6|17648.7|17630.7|0
1714101900000|2024-04-26 03:25:00|17668|17650|17665.1|17647.1|17668|17650|17656.2|17638.2|0
1714102200000|2024-04-26 03:30:00|17665.9|17647.9|17663.6|17645.6|17670.5|17652.5|17662.6|17644.6|0
1714102500000|2024-04-26 03:35:00|17663.5|17645.5|17651.5|17633.5|17665.4|17647.4|17650.4|17632.4|0
1714102800000|2024-04-26 03:40:00|17652|17634|17649.4|17631.4|17655|17637|17647.4|17629.4|0
1714103100000|2024-04-26 03:45:00|17649.7|17631.7|17650.9|17632.9|17652.6|17634.6|17647.2|17629.2|0
1714103400000|2024-04-26 03:50:00|17651|17633|17652|17634|17654.6|17636.6|17650|17632|0
1714103700000|2024-04-26 03:55:00|17652.4|17634.4|17653.9|17635.9|17654.5|17636.5|17649.9|17631.9|0
1714104000000|2024-04-26 04:00:00|17654|17636|17647.2|17629.2|17654|17636|17646.9|17628.9|0
1714104300000|2024-04-26 04:05:00|17647|17629|17649.7|17631.7|17650.9|17632.9|17643.7|17625.7|0
1714104600000|2024-04-26 04:10:00|17649.9|17631.9|17650.7|17632.7|17653.1|17635.1|17649.5|17631.5|0
1714104900000|2024-04-26 04:15:00|17651|17633|17648.6|17630.6|17652|17634|17647.9|17629.9|0
1714105200000|2024-04-26 04:20:00|17648.7|17630.7|17653.1|17635.1|17653.5|17635.5|17648.1|17630.1|0
1714105500000|2024-04-26 04:25:00|17653.2|17635.2|17656.1|17638.1|17657|17639|17653.2|17635.2|0
1714105800000|2024-04-26 04:30:00|17656.2|17638.2|17655.9|17637.9|17658.9|17640.9|17655|17637|0
1714106100000|2024-04-26 04:35:00|17656.1|17638.1|17653|17635|17656.1|17638.1|17651.4|17633.4|0
1714106400000|2024-04-26 04:40:00|17653.1|17635.1|17654.5|17636.5|17655.6|17637.6|17652|17634|0
1714106700000|2024-04-26 04:45:00|17654.6|17636.6|17656.2|17638.2|17656.2|17638.2|17654.1|17636.1|0
1714107000000|2024-04-26 04:50:00|17656.1|17638.1|17652.2|17634.2|17656.1|17638.1|17652|17634|0
1714107300000|2024-04-26 04:55:00|17652.4|17634.4|17649.9|17631.9|17652.4|17634.4|17647.9|17629.9|0
1714107600000|2024-04-26 05:00:00|17649.7|17631.7|17644.5|17626.5|17650.9|17632.9|17642.7|17624.7|0
1714107900000|2024-04-26 05:05:00|17643.7|17625.7|17643.1|17625.1|17646.2|17628.2|17639.7|17621.7|0
1714108200000|2024-04-26 05:10:00|17642.9|17624.9|17645.7|17627.7|17646.6|17628.6|17641.9|17623.9|0
1714108500000|2024-04-26 05:15:00|17645.9|17627.9|17648.9|17630.9|17649.9|17631.9|17644|17626|0
1714108800000|2024-04-26 05:20:00|17649.1|17631.1|17647|17629|17649.7|17631.7|17644|17626|0
1714109100000|2024-04-26 05:25:00|17647.2|17629.2|17645.4|17627.4|17647.4|17629.4|17642.5|17624.5|0
1714109400000|2024-04-26 05:30:00|17644.7|17626.7|17646|17628|17646.7|17628.7|17641.9|17623.9|0
1714109700000|2024-04-26 05:35:00|17645.9|17627.9|17651.1|17633.1|17652.6|17634.6|17644.5|17626.5|0
1714110000000|2024-04-26 05:40:00|17651.2|17633.2|17651|17633|17651.2|17633.2|17646.4|17628.4|0
1714110300000|2024-04-26 05:45:00|17651.1|17633.1|17656.9|17638.9|17657.7|17639.7|17649.7|17631.7|0
1714110600000|2024-04-26 05:50:00|17656.7|17638.7|17657.7|17639.7|17658.6|17640.6|17652.4|17634.4|0
1714110900000|2024-04-26 05:55:00|17657.6|17639.6|17655|17637|17657.6|17639.6|17652|17634|0
1714111200000|2024-04-26 06:00:00|17656.2|17638.2|17652.5|17634.5|17658|17640|17652|17634|0
1714111500000|2024-04-26 06:05:00|17652.6|17634.6|17649.1|17631.1|17660|17642|17648.5|17630.5|0
1714111800000|2024-04-26 06:10:00|17649.4|17631.4|17649.6|17631.6|17651.2|17633.2|17645.5|17627.5|0
1714112100000|2024-04-26 06:15:00|17649.2|17631.2|17654.7|17636.7|17654.7|17636.7|17648|17630|0
1714112400000|2024-04-26 06:20:00|17654.6|17636.6|17660|17642|17661.2|17643.2|17651.5|17633.5|0
1714112700000|2024-04-26 06:25:00|17660.2|17642.2|17658|17640|17661.2|17643.2|17654.2|17636.2|0
1714113000000|2024-04-26 06:30:00|17658.1|17640.1|17660.9|17642.9|17660.9|17642.9|17657.2|17639.2|0
1714113300000|2024-04-26 06:35:00|17661|17643|17667.2|17649.2|17670.9|17652.9|17659.7|17641.7|0
1714113600000|2024-04-26 06:40:00|17667.1|17649.1|17674.7|17656.7|17675.1|17657.1|17665.5|17647.5|0
1714113900000|2024-04-26 06:45:00|17677.2|17659.2|17666.2|17648.2|17677.2|17659.2|17666.1|17648.1|0
1714114200000|2024-04-26 06:50:00|17667|17649|17659.4|17641.4|17667|17649|17658|17640|0
1714114500000|2024-04-26 06:55:00|17660.1|17642.1|17656.9|17638.9|17661.2|17643.2|17656.4|17638.4|0
1714114800000|2024-04-26 07:00:00|17656.4|17638.4|17643.4|17625.4|17657|17639|17637.2|17619.2|0
1714115100000|2024-04-26 07:05:00|17643.5|17625.5|17625.5|17607.5|17643.5|17625.5|17619.5|17601.5|0
1714115400000|2024-04-26 07:10:00|17625.2|17607.2|17639.1|17621.1|17640.2|17622.2|17620.2|17602.2|0
1714115700000|2024-04-26 07:15:00|17640.4|17622.4|17643.9|17625.9|17643.9|17625.9|17633|17615|0
1714116000000|2024-04-26 07:20:00|17644.4|17626.4|17634.4|17616.4|17644.7|17626.7|17630.4|17612.4|0
1714116300000|2024-04-26 07:25:00|17634.5|17616.5|17636.4|17618.4|17641.1|17623.1|17633|17615|0
1714116600000|2024-04-26 07:30:00|17635.7|17617.7|17636|17618|17640.4|17622.4|17631.5|17613.5|0
1714116900000|2024-04-26 07:35:00|17635.9|17617.9|17646.2|17628.2|17646.9|17628.9|17634.6|17616.6|0
1714117200000|2024-04-26 07:40:00|17646.5|17628.5|17651|17633|17651.2|17633.2|17644|17626|0
1714117500000|2024-04-26 07:45:00|17651.4|17633.4|17649.5|17631.5|17654.2|17636.2|17649.4|17631.4|0
1714117800000|2024-04-26 07:50:00|17649.9|17631.9|17652|17634|17652.7|17634.7|17635.7|17617.7|0
1714118100000|2024-04-26 07:55:00|17651.6|17633.6|17642.7|17624.7|17653.4|17635.4|17640.7|17622.7|0
1714118400000|2024-04-26 08:00:00|17642.6|17624.6|17642.7|17624.7|17645.9|17627.9|17635.1|17617.1|0
1714118700000|2024-04-26 08:05:00|17642|17624|17638.2|17620.2|17648.9|17630.9|17637.7|17619.7|0
1714119000000|2024-04-26 08:10:00|17639.5|17621.5|17641.7|17623.7|17642.4|17624.4|17635.5|17617.5|0
1714119300000|2024-04-26 08:15:00|17640.7|17622.7|17646.5|17628.5|17647.5|17629.5|17638.1|17620.1|0
1714119600000|2024-04-26 08:20:00|17647.2|17629.2|17641|17623|17649|17631|17637.2|17619.2|0
1714119900000|2024-04-26 08:25:00|17641.1|17623.1|17641.4|17623.4|17641.7|17623.7|17631.2|17613.2|0
1714120200000|2024-04-26 08:30:00|17641|17623|17635|17617|17643.6|17625.6|17634.2|17616.2|0
1714120500000|2024-04-26 08:35:00|17633.6|17615.6|17626.9|17608.9|17634.9|17616.9|17624.5|17606.5|0
1714120800000|2024-04-26 08:40:00|17627.2|17609.2|17632|17614|17633|17615|17624.9|17606.9|0
1714121100000|2024-04-26 08:45:00|17631.6|17613.6|17625.5|17607.5|17636.9|17618.9|17625.5|17607.5|0
1714121400000|2024-04-26 08:50:00|17625.9|17607.9|17616.1|17598.1|17630.4|17612.4|17614.9|17596.9|0
1714121700000|2024-04-26 08:55:00|17614.4|17596.4|17619|17601|17619|17601|17611.7|17593.7|0
1714122000000|2024-04-26 09:00:00|17619.4|17601.4|17607.7|17589.7|17620|17602|17607.7|17589.7|0
1714122300000|2024-04-26 09:05:00|17608.5|17590.5|17611.1|17593.1|17615.5|17597.5|17608|17590|0
1714122600000|2024-04-26 09:10:00|17611|17593|17606.1|17588.1|17614|17596|17600|17582|0
1714122900000|2024-04-26 09:15:00|17607|17589|17599.1|17581.1|17610.4|17592.4|17596.6|17578.6|0
1714123200000|2024-04-26 09:20:00|17599.2|17581.2|17601.6|17583.6|17604.1|17586.1|17598.4|17580.4|0
1714123500000|2024-04-26 09:25:00|17601.7|17583.7|17604.5|17586.5|17604.5|17586.5|17598.1|17580.1|0
1714123800000|2024-04-26 09:30:00|17605|17587|17614.4|17596.4|17614.4|17596.4|17601.2|17583.2|0
1714124100000|2024-04-26 09:35:00|17614.1|17596.1|17612.7|17594.7|17615.4|17597.4|17610.7|17592.7|0
1714124400000|2024-04-26 09:40:00|17612.5|17594.5|17618|17600|17620.1|17602.1|17611.9|17593.9|0
1714124700000|2024-04-26 09:45:00|17616.7|17598.7|17617.5|17599.5|17622|17604|17616.1|17598.1|0
1714125000000|2024-04-26 09:50:00|17617.6|17599.6|17617.9|17599.9|17621|17603|17613.5|17595.5|0
1714125300000|2024-04-26 09:55:00|17618.2|17600.2|17612.9|17594.9|17619.5|17601.5|17607|17589|0
1714125600000|2024-04-26 10:00:00|17613.1|17595.1|17609.6|17591.6|17615.7|17597.7|17607.9|17589.9|0
1714125900000|2024-04-26 10:05:00|17609.7|17591.7|17617.9|17599.9|17618.6|17600.6|17609.4|17591.4|0
1714126200000|2024-04-26 10:10:00|17618.1|17600.1|17613.5|17595.5|17624.2|17606.2|17612.9|17594.9|0
1714126500000|2024-04-26 10:15:00|17614|17596|17621.1|17603.1|17621.9|17603.9|17610.6|17592.6|0
1714126800000|2024-04-26 10:20:00|17621.2|17603.2|17626.9|17608.9|17627.2|17609.2|17621|17603|0
1714127100000|2024-04-26 10:25:00|17627|17609|17629.5|17611.5|17630.5|17612.5|17625.2|17607.2|0
1714127400000|2024-04-26 10:30:00|17629.7|17611.7|17629.2|17611.2|17630.7|17612.7|17620.4|17602.4|0
1714127700000|2024-04-26 10:35:00|17629.9|17611.9|17626.7|17608.7|17631.9|17613.9|17624.9|17606.9|0
1714128000000|2024-04-26 10:40:00|17626.5|17608.5|17625.1|17607.1|17629.6|17611.6|17624.6|17606.6|0
1714128300000|2024-04-26 10:45:00|17626.1|17608.1|17621.9|17603.9|17628.7|17610.7|17620|17602|0
1714128600000|2024-04-26 10:50:00|17621.7|17603.7|17615|17597|17623.4|17605.4|17614.6|17596.6|0
1714128900000|2024-04-26 10:55:00|17614.7|17596.7|17611.6|17593.6|17614.9|17596.9|17600.6|17582.6|0
1714129200000|2024-04-26 11:00:00|17615.2|17597.2|17620.5|17602.5|17627|17609|17614.5|17596.5|0
1714129500000|2024-04-26 11:05:00|17620.6|17602.6|17630.9|17612.9|17633.6|17615.6|17617.9|17599.9|0
1714129800000|2024-04-26 11:10:00|17630.7|17612.7|17640.9|17622.9|17643.9|17625.9|17630|17612|0
1714130100000|2024-04-26 11:15:00|17640.5|17622.5|17640.7|17622.7|17644.6|17626.6|17636.4|17618.4|0
1714130400000|2024-04-26 11:20:00|17641|17623|17637.7|17619.7|17647.6|17629.6|17635.4|17617.4|0
1714130700000|2024-04-26 11:25:00|17638.1|17620.1|17635.4|17617.4|17638.7|17620.7|17629.6|17611.6|0
1714131000000|2024-04-26 11:30:00|17635.5|17617.5|17631.1|17613.1|17637.9|17619.9|17630.5|17612.5|0
1714131300000|2024-04-26 11:35:00|17631.4|17613.4|17618.2|17600.2|17635.6|17617.6|17617.2|17599.2|0
1714131600000|2024-04-26 11:40:00|17618.6|17600.6|17627.7|17609.7|17627.9|17609.9|17615.7|17597.7|0
1714131900000|2024-04-26 11:45:00|17627|17609|17626.4|17608.4|17633.9|17615.9|17624.9|17606.9|0
1714132200000|2024-04-26 11:50:00|17626.2|17608.2|17632.7|17614.7|17634.9|17616.9|17619.9|17601.9|0
1714132500000|2024-04-26 11:55:00|17632.9|17614.9|17628.2|17610.2|17633.1|17615.1|17625.2|17607.2|0
1714132800000|2024-04-26 12:00:00|17627.7|17609.7|17622.5|17604.5|17629.1|17611.1|17619.1|17601.1|0
1714133100000|2024-04-26 12:05:00|17623|17605|17614.7|17596.7|17627|17609|17613.7|17595.7|0
1714133400000|2024-04-26 12:10:00|17614.6|17596.6|17624.9|17606.9|17629.9|17611.9|17610.1|17592.1|0
1714133700000|2024-04-26 12:15:00|17625|17607|17623.6|17605.6|17630.7|17612.7|17622.4|17604.4|0
1714134000000|2024-04-26 12:20:00|17623.5|17605.5|17614.4|17596.4|17624.6|17606.6|17610.7|17592.7|0
1714134300000|2024-04-26 12:25:00|17613.4|17595.4|17607.7|17589.7|17617.7|17599.7|17591.9|17573.9|0
1714134600000|2024-04-26 12:30:00|17607.6|17589.6|17642|17624|17699.7|17681.7|17601.2|17583.2|0
1714134900000|2024-04-26 12:35:00|17645.4|17627.4|17641.7|17623.7|17646.9|17628.9|17612.9|17594.9|0
1714135200000|2024-04-26 12:40:00|17640.2|17622.2|17637.7|17619.7|17640.2|17622.2|17601.6|17583.6|0
1714135500000|2024-04-26 12:45:00|17639.7|17621.7|17606.6|17588.6|17640.5|17622.5|17598.7|17580.7|0
1714135800000|2024-04-26 12:50:00|17605.1|17587.1|17587.1|17569.1|17607.7|17589.7|17578.9|17560.9|0
1714136100000|2024-04-26 12:55:00|17587.7|17569.7|17611.6|17593.6|17612.6|17594.6|17584.9|17566.9|0
1714136400000|2024-04-26 13:00:00|17614.1|17596.1|17613.7|17595.7|17633.9|17615.9|17611.2|17593.2|0
1714136700000|2024-04-26 13:05:00|17617.5|17599.5|17605.5|17587.5|17620.5|17602.5|17597.1|17579.1|0
1714137000000|2024-04-26 13:10:00|17608.1|17590.1|17594.5|17576.5|17611.5|17593.5|17587.7|17569.7|0
1714137300000|2024-04-26 13:15:00|17596.9|17578.9|17592.9|17574.9|17602.9|17584.9|17592.1|17574.1|0
1714137600000|2024-04-26 13:20:00|17592.2|17574.2|17594.6|17576.6|17601|17583|17589.4|17571.4|0
1714137900000|2024-04-26 13:25:00|17601.9|17583.9|17581.9|17563.9|17608.2|17590.2|17562.9|17544.9|0
1714138200000|2024-04-26 13:30:00|17581.6|17563.6|17616.1|17598.1|17618.4|17600.4|17552.6|17534.6|0
1714138500000|2024-04-26 13:35:00|17617.4|17599.4|17637.4|17619.4|17648|17630|17599.9|17581.9|0
1714138800000|2024-04-26 13:40:00|17638.9|17620.9|17618|17600|17640.6|17622.6|17594.9|17576.9|0
1714139100000|2024-04-26 13:45:00|17618.1|17600.1|17641.9|17623.9|17642.9|17624.9|17611|17593|0
1714139400000|2024-04-26 13:50:00|17644.4|17626.4|17664.9|17646.9|17673.7|17655.7|17636.9|17618.9|0
1714139700000|2024-04-26 13:55:00|17666.1|17648.1|17670|17652|17686|17668|17665.6|17647.6|0
1714140000000|2024-04-26 14:00:00|17669.7|17651.7|17692.4|17674.4|17695.2|17677.2|17661.9|17643.9|0
1714140300000|2024-04-26 14:05:00|17691.6|17673.6|17695.7|17677.7|17699.9|17681.9|17653.4|17635.4|0
1714140600000|2024-04-26 14:10:00|17694.9|17676.9|17714.9|17696.9|17720.6|17702.6|17692.9|17674.9|0
1714140900000|2024-04-26 14:15:00|17715.4|17697.4|17715.4|17697.4|17723.9|17705.9|17701.4|17683.4|0
1714141200000|2024-04-26 14:20:00|17714.9|17696.9|17712.9|17694.9|17717.4|17699.4|17696|17678|0
1714141500000|2024-04-26 14:25:00|17710.9|17692.9|17679.1|17661.1|17713.6|17695.6|17677.6|17659.6|0
1714141800000|2024-04-26 14:30:00|17681.4|17663.4|17701.7|17683.7|17703.1|17685.1|17667.6|17649.6|0
1714142100000|2024-04-26 14:35:00|17701.4|17683.4|17709.1|17691.1|17716.6|17698.6|17694.9|17676.9|0
1714142400000|2024-04-26 14:40:00|17709.5|17691.5|17713.1|17695.1|17728.1|17710.1|17707.6|17689.6|0
1714142700000|2024-04-26 14:45:00|17714.4|17696.4|17730.1|17712.1|17734.1|17716.1|17700.6|17682.6|0
1714143000000|2024-04-26 14:50:00|17732|17714|17741.4|17723.4|17743|17725|17707.4|17689.4|0
1714143300000|2024-04-26 14:55:00|17741|17723|17734.9|17716.9|17743|17725|17731.1|17713.1|0
1714143600000|2024-04-26 15:00:00|17736.7|17718.7|17753.9|17735.9|17767.4|17749.4|17736.7|17718.7|0
1714143900000|2024-04-26 15:05:00|17755.3|17737.3|17744.2|17726.2|17758.8|17740.8|17740.7|17722.7|0
1714144200000|2024-04-26 15:10:00|17743.9|17725.9|17715|17697|17745.8|17727.8|17697.7|17679.7|0
1714144500000|2024-04-26 15:15:00|17715.2|17697.2|17732.8|17714.8|17736.9|17718.9|17709.4|17691.4|0
1714144800000|2024-04-26 15:20:00|17733.4|17715.4|17714.8|17696.8|17734.3|17716.3|17705.9|17687.9|0
1714145100000|2024-04-26 15:25:00|17713.7|17695.7|17717.9|17699.9|17730.4|17712.4|17713.2|17695.2|0
1714145400000|2024-04-26 15:30:00|17720.5|17702.5|17711.7|17693.7|17728.3|17710.3|17709|17691|0
1714145700000|2024-04-26 15:35:00|17712.4|17694.4|17719.2|17701.2|17721.5|17703.5|17706|17688|0
1714146000000|2024-04-26 15:40:00|17719.6|17701.6|17743.3|17725.3|17743.3|17725.3|17713.8|17695.8|0
1714146300000|2024-04-26 15:45:00|17742.7|17724.7|17752.8|17734.8|17756.7|17738.7|17738.5|17720.5|0
1714146600000|2024-04-26 15:50:00|17752.3|17734.3|17730.3|17712.3|17754.8|17736.8|17724.1|17706.1|0
1714146900000|2024-04-26 15:55:00|17730.1|17712.1|17729.7|17711.7|17735.6|17717.6|17725.1|17707.1|0
1714147200000|2024-04-26 16:00:00|17729.6|17711.6|17723.5|17705.5|17729.6|17711.6|17708.6|17690.6|0
1714147500000|2024-04-26 16:05:00|17725.1|17707.1|17726|17708|17727|17709|17715.6|17697.6|0
1714147800000|2024-04-26 16:10:00|17726.6|17708.6|17727.5|17709.5|17730.7|17712.7|17719.3|17701.3|0
1714148100000|2024-04-26 16:15:00|17728.3|17710.3|17726.3|17708.3|17729.3|17711.3|17718.2|17700.2|0
1714148400000|2024-04-26 16:20:00|17724.7|17706.7|17724.2|17706.2|17728.7|17710.7|17720.8|17702.8|0
1714148700000|2024-04-26 16:25:00|17724.1|17706.1|17727.8|17709.8|17733|17715|17721.8|17703.8|0
1714149000000|2024-04-26 16:30:00|17728.8|17710.8|17735.1|17717.1|17736|17718|17717.2|17699.2|0
1714149300000|2024-04-26 16:35:00|17735.5|17717.5|17749|17731|17749.6|17731.6|17731.7|17713.7|0
1714149600000|2024-04-26 16:40:00|17747.7|17729.7|17744.3|17726.3|17752.3|17734.3|17737|17719|0
1714149900000|2024-04-26 16:45:00|17744.7|17726.7|17748.8|17730.8|17752.1|17734.1|17742.5|17724.5|0
1714150200000|2024-04-26 16:50:00|17749.1|17731.1|17751.7|17733.7|17754.7|17736.7|17743.7|17725.7|0
1714150500000|2024-04-26 16:55:00|17752|17734|17762.7|17744.7|17763|17745|17752|17734|0
1714150800000|2024-04-26 17:00:00|17761.5|17743.5|17756.2|17738.2|17768.8|17750.8|17752.3|17734.3|0
1714151100000|2024-04-26 17:05:00|17757|17739|17757.5|17739.5|17765|17747|17754.5|17736.5|0
1714151400000|2024-04-26 17:10:00|17757.7|17739.7|17764|17746|17766.1|17748.1|17756.6|17738.6|0
1714151700000|2024-04-26 17:15:00|17764.2|17746.2|17761.6|17743.6|17773.2|17755.2|17757.2|17739.2|0
1714152000000|2024-04-26 17:20:00|17762.7|17744.7|17768.2|17750.2|17769|17751|17759.7|17741.7|0
1714152300000|2024-04-26 17:25:00|17768.5|17750.5|17769.8|17751.8|17777.5|17759.5|17766|17748|0
1714152600000|2024-04-26 17:30:00|17770.1|17752.1|17772.7|17754.7|17780.3|17762.3|17764.7|17746.7|0
1714152900000|2024-04-26 17:35:00|17772|17754|17765.1|17747.1|17777|17759|17760.3|17742.3|0
1714153200000|2024-04-26 17:40:00|17764.2|17746.2|17761.7|17743.7|17765|17747|17742|17724|0
1714153500000|2024-04-26 17:45:00|17762.5|17744.5|17772.2|17754.2|17777.2|17759.2|17762.5|17744.5|0
1714153800000|2024-04-26 17:50:00|17773.5|17755.5|17765.7|17747.7|17776.5|17758.5|17764.7|17746.7|0
1714154100000|2024-04-26 17:55:00|17764.7|17746.7|17756.8|17738.8|17766.2|17748.2|17753.1|17735.1|0
1714154400000|2024-04-26 18:00:00|17756.7|17738.7|17742.2|17724.2|17759.8|17741.8|17737.6|17719.6|0
1714154700000|2024-04-26 18:05:00|17740.6|17722.6|17741.1|17723.1|17748.5|17730.5|17739.8|17721.8|0
1714155000000|2024-04-26 18:10:00|17740.2|17722.2|17735.8|17717.8|17747|17729|17733.3|17715.3|0
1714155300000|2024-04-26 18:15:00|17736|17718|17730.6|17712.6|17742.5|17724.5|17728.7|17710.7|0
1714155600000|2024-04-26 18:20:00|17731.1|17713.1|17734.6|17716.6|17742.3|17724.3|17727.6|17709.6|0
1714155900000|2024-04-26 18:25:00|17734.8|17716.8|17731.1|17713.1|17736.1|17718.1|17724.2|17706.2|0
1714156200000|2024-04-26 18:30:00|17731.7|17713.7|17719|17701|17732.6|17714.6|17717.8|17699.8|0
1714156500000|2024-04-26 18:35:00|17718.8|17700.8|17734.1|17716.1|17738.1|17720.1|17718.8|17700.8|0
1714156800000|2024-04-26 18:40:00|17733.6|17715.6|17723.8|17705.8|17737.2|17719.2|17723.8|17705.8|0
1714157100000|2024-04-26 18:45:00|17725.3|17707.3|17725.6|17707.6|17733.2|17715.2|17720.6|17702.6|0
1714157400000|2024-04-26 18:50:00|17726.8|17708.8|17723.6|17705.6|17730.6|17712.6|17721.1|17703.1|0
1714157700000|2024-04-26 18:55:00|17722.3|17704.3|17748.3|17730.3|17749.1|17731.1|17719.6|17701.6|0
1714158000000|2024-04-26 19:00:00|17747|17729|17743.3|17725.3|17753.1|17735.1|17734.6|17716.6|0
1714158300000|2024-04-26 19:05:00|17744.1|17726.1|17752.8|17734.8|17753.3|17735.3|17741.8|17723.8|0
1714158600000|2024-04-26 19:10:00|17753.3|17735.3|17750.3|17732.3|17757.2|17739.2|17747.6|17729.6|0
1714158900000|2024-04-26 19:15:00|17749.8|17731.8|17754.6|17736.6|17755.2|17737.2|17748.3|17730.3|0
1714159200000|2024-04-26 19:20:00|17753.2|17735.2|17767.5|17749.5|17769.2|17751.2|17751.6|17733.6|0
1714159500000|2024-04-26 19:25:00|17767.1|17749.1|17769.5|17751.5|17770.3|17752.3|17764.7|17746.7|0
1714159800000|2024-04-26 19:30:00|17768.3|17750.3|17758.1|17740.1|17769.6|17751.6|17757.3|17739.3|0
1714160100000|2024-04-26 19:35:00|17758.6|17740.6|17759.5|17741.5|17762.3|17744.3|17755.6|17737.6|0
1714160400000|2024-04-26 19:40:00|17757.5|17739.5|17739.1|17721.1|17761.4|17743.4|17733.9|17715.9|0
1714160700000|2024-04-26 19:45:00|17738.9|17720.9|17751|17733|17754.6|17736.6|17737.9|17719.9|0
1714161000000|2024-04-26 19:50:00|17750.9|17732.9|17737.1|17719.1|17752.3|17734.3|17735.1|17717.1|0
1714161300000|2024-04-26 19:55:00|17740.1|17722.1|17718.5|17700.5|17741.1|17723.1|17718.5|17700.5|0
1714161600000|2024-04-26 20:00:00|17720|17702|17722.4|17704.4|17727.6|17709.6|17718.3|17700.3|0
1714161900000|2024-04-26 20:05:00|17722.1|17704.1|17716.8|17698.8|17724.4|17706.4|17716.6|17698.6|0
1714162200000|2024-04-26 20:10:00|17716.6|17698.6|17715.8|17697.8|17718.5|17700.5|17711.6|17693.6|0
1714162500000|2024-04-26 20:15:00|17716.3|17698.3|17716.9|17698.9|17717|17699|17713.6|17695.6|0
1714162800000|2024-04-26 20:20:00|17717|17699|17716.8|17698.8|17717.6|17699.6|17715.4|17697.4|0
1714163100000|2024-04-26 20:25:00|17717.3|17699.3|17714.8|17696.8|17717.4|17699.4|17710.4|17692.4|0
1714163400000|2024-04-26 20:30:00|17714.3|17696.3|17717.5|17699.5|17718.6|17700.6|17713|17695|0
1714163700000|2024-04-26 20:35:00|17717.6|17699.6|17717|17699|17718.5|17700.5|17716.1|17698.1|0
1714164000000|2024-04-26 20:40:00|17717.5|17699.5|17716|17698|17718.1|17700.1|17715.9|17697.9|0
1714164300000|2024-04-26 20:45:00|17716.4|17698.4|17719.6|17701.6|17719.9|17701.9|17715.3|17697.3|0
1714164600000|2024-04-26 20:50:00|17718.9|17700.9|17719.6|17701.6|17720.3|17702.3|17717.6|17699.6|0
1714164900000|2024-04-26 20:55:00|17719.5|17701.5|17717|17699|17720|17702|17716.1|17698.1|0
1714215900000|2024-04-27 11:05:00|17718.6|17700.6|17718.6|17700.6|17718.6|17700.6|17718.6|17700.6|0
1714220700000|2024-04-27 12:25:00|17719|17701|17719|17701|17719|17701|17719|17701|0
1714225200000|2024-04-27 13:40:00|17720|17702|17719|17701|17720|17702|17719|17701|0
1714271100000|2024-04-28 02:25:00|17719.2|17701.2|17719.2|17701.2|17719.2|17701.2|17719.2|17701.2|0
1714307100000|2024-04-28 12:25:00|17718.8|17700.8|17718.8|17700.8|17718.8|17700.8|17718.8|17700.8|0
1714307400000|2024-04-28 12:30:00|17719.2|17701.2|17719.2|17701.2|17719.2|17701.2|17719.2|17701.2|0
1714315200000|2024-04-28 14:40:00|17720.7|17702.7|17720.7|17702.7|17720.7|17702.7|17720.7|17702.7|0
1714324800000|2024-04-28 17:20:00|17720.3|17702.3|17720.3|17702.3|17720.3|17702.3|17720.3|17702.3|0
1714341600000|2024-04-28 22:00:00|17716.3|17698.3|17739.1|17721.1|17752.4|17734.4|17716.3|17698.3|0
1714341900000|2024-04-28 22:05:00|17739.5|17721.5|17740.5|17722.5|17743.6|17725.6|17737.4|17719.4|0
1714342200000|2024-04-28 22:10:00|17740.4|17722.4|17741.9|17723.9|17744.9|17726.9|17739.4|17721.4|0
1714342500000|2024-04-28 22:15:00|17741.6|17723.6|17746.6|17728.6|17748.9|17730.9|17741.1|17723.1|0
1714342800000|2024-04-28 22:20:00|17746.9|17728.9|17744.4|17726.4|17748.7|17730.7|17744.2|17726.2|0
1714343100000|2024-04-28 22:25:00|17744.5|17726.5|17746.1|17728.1|17748.7|17730.7|17743.7|17725.7|0
1714343400000|2024-04-28 22:30:00|17746.4|17728.4|17741|17723|17747.7|17729.7|17739.9|17721.9|0
1714343700000|2024-04-28 22:35:00|17741.1|17723.1|17738.7|17720.7|17742.7|17724.7|17736.7|17718.7|0
1714344000000|2024-04-28 22:40:00|17738.6|17720.6|17738.1|17720.1|17740|17722|17736.2|17718.2|0
1714344300000|2024-04-28 22:45:00|17738.7|17720.7|17740.2|17722.2|17743|17725|17738.1|17720.1|0
1714344600000|2024-04-28 22:50:00|17740.4|17722.4|17741.5|17723.5|17743.2|17725.2|17738.6|17720.6|0
1714344900000|2024-04-28 22:55:00|17741.6|17723.6|17742|17724|17743.1|17725.1|17740|17722|0
1714345200000|2024-04-28 23:00:00|17741.6|17723.6|17741.2|17723.2|17744|17726|17736.6|17718.6|0
1714345500000|2024-04-28 23:05:00|17741.5|17723.5|17742.2|17724.2|17745.2|17727.2|17740.5|17722.5|0
1714345800000|2024-04-28 23:10:00|17742.1|17724.1|17738.5|17720.5|17742.2|17724.2|17738.4|17720.4|0
1714346100000|2024-04-28 23:15:00|17738.1|17720.1|17741.5|17723.5|17741.7|17723.7|17737.1|17719.1|0
1714346400000|2024-04-28 23:20:00|17741.4|17723.4|17743.1|17725.1|17743.6|17725.6|17741|17723|0
1714346700000|2024-04-28 23:25:00|17743.2|17725.2|17748.4|17730.4|17750.4|17732.4|17742.7|17724.7|0
1714347000000|2024-04-28 23:30:00|17748.2|17730.2|17754.4|17736.4|17759|17741|17745.5|17727.5|0
1714347300000|2024-04-28 23:35:00|17754.5|17736.5|17759.2|17741.2|17761.1|17743.1|17753.6|17735.6|0
1714347600000|2024-04-28 23:40:00|17761.1|17743.1|17757.5|17739.5|17762.1|17744.1|17757.5|17739.5|0
1714347900000|2024-04-28 23:45:00|17757.7|17739.7|17757.4|17739.4|17759.6|17741.6|17755.7|17737.7|0
1714348200000|2024-04-28 23:50:00|17757.2|17739.2|17769.7|17751.7|17772.1|17754.1|17757.1|17739.1|0
1714348500000|2024-04-28 23:55:00|17769.6|17751.6|17769.5|17751.5|17771|17753|17767.4|17749.4|0
1714348800000|2024-04-29 00:00:00|17771.6|17753.6|17771.1|17753.1|17772.4|17754.4|17767.9|17749.9|0
1714349100000|2024-04-29 00:05:00|17771|17753|17775.5|17757.5|17777.2|17759.2|17770.9|17752.9|0
1714349400000|2024-04-29 00:10:00|17775.2|17757.2|17769|17751|17776.1|17758.1|17769|17751|0
1714349700000|2024-04-29 00:15:00|17769.4|17751.4|17758.7|17740.7|17769.4|17751.4|17758.1|17740.1|0
1714350000000|2024-04-29 00:20:00|17758.6|17740.6|17761.9|17743.9|17762.6|17744.6|17757.5|17739.5|0
1714350300000|2024-04-29 00:25:00|17762|17744|17760.7|17742.7|17762.1|17744.1|17758.9|17740.9|0
1714350600000|2024-04-29 00:30:00|17761.2|17743.2|17764.5|17746.5|17764.7|17746.7|17760.4|17742.4|0
1714350900000|2024-04-29 00:35:00|17764.6|17746.6|17766.9|17748.9|17768.4|17750.4|17764.1|17746.1|0
1714351200000|2024-04-29 00:40:00|17767|17749|17768|17750|17768.7|17750.7|17763.9|17745.9|0
1714351500000|2024-04-29 00:45:00|17767.5|17749.5|17766|17748|17770.1|17752.1|17764.9|17746.9|0
1714351800000|2024-04-29 00:50:00|17765.6|17747.6|17769.6|17751.6|17770.4|17752.4|17765.5|17747.5|0
1714352100000|2024-04-29 00:55:00|17769.7|17751.7|17767|17749|17771.2|17753.2|17766|17748|0
1714352400000|2024-04-29 01:00:00|17766.5|17748.5|17765.2|17747.2|17769.5|17751.5|17761.1|17743.1|0
1714352700000|2024-04-29 01:05:00|17765.4|17747.4|17770.5|17752.5|17772.7|17754.7|17764.6|17746.6|0
1714353000000|2024-04-29 01:10:00|17770.7|17752.7|17767.5|17749.5|17772.2|17754.2|17765.5|17747.5|0
1714353300000|2024-04-29 01:15:00|17767.4|17749.4|17768.5|17750.5|17771.1|17753.1|17767.4|17749.4|0
1714353600000|2024-04-29 01:20:00|17768.6|17750.6|17770.7|17752.7|17771.1|17753.1|17765|17747|0
1714353900000|2024-04-29 01:25:00|17770.9|17752.9|17772|17754|17772.2|17754.2|17768.1|17750.1|0
1714354200000|2024-04-29 01:30:00|17771.9|17753.9|17773.6|17755.6|17774.1|17756.1|17768.9|17750.9|0
1714354500000|2024-04-29 01:35:00|17774.1|17756.1|17777.6|17759.6|17777.6|17759.6|17770.1|17752.1|0
1714354800000|2024-04-29 01:40:00|17777.4|17759.4|17778|17760|17778.4|17760.4|17772.1|17754.1|0
1714355100000|2024-04-29 01:45:00|17776.9|17758.9|17776.4|17758.4|17779.9|17761.9|17773.7|17755.7|0
1714355400000|2024-04-29 01:50:00|17776.2|17758.2|17779|17761|17780.4|17762.4|17776.2|17758.2|0
1714355700000|2024-04-29 01:55:00|17778.6|17760.6|17789.5|17771.5|17795.4|17777.4|17776.4|17758.4|0
1714356000000|2024-04-29 02:00:00|17790.2|17772.2|17783|17765|17792.4|17774.4|17780.9|17762.9|0
1714356300000|2024-04-29 02:05:00|17782.7|17764.7|17785.6|17767.6|17787.2|17769.2|17779.7|17761.7|0
1714356600000|2024-04-29 02:10:00|17786.2|17768.2|17784|17766|17786.4|17768.4|17782.6|17764.6|0
1714356900000|2024-04-29 02:15:00|17783.5|17765.5|17783|17765|17785.4|17767.4|17781.5|17763.5|0
1714357200000|2024-04-29 02:20:00|17783.2|17765.2|17779.4|17761.4|17784.1|17766.1|17777|17759|0
1714357500000|2024-04-29 02:25:00|17779.5|17761.5|17780.6|17762.6|17782.2|17764.2|17777.4|17759.4|0
1714357800000|2024-04-29 02:30:00|17780.5|17762.5|17783|17765|17784.4|17766.4|17779.1|17761.1|0
1714358100000|2024-04-29 02:35:00|17783.1|17765.1|17789.1|17771.1|17789.2|17771.2|17782|17764|0
1714358400000|2024-04-29 02:40:00|17788.6|17770.6|17785|17767|17788.6|17770.6|17782.9|17764.9|0
1714358700000|2024-04-29 02:45:00|17785.1|17767.1|17786.5|17768.5|17787|17769|17783.7|17765.7|0
1714359000000|2024-04-29 02:50:00|17786.4|17768.4|17788.5|17770.5|17790.2|17772.2|17786|17768|0
1714359300000|2024-04-29 02:55:00|17788.6|17770.6|17785.4|17767.4|17788.6|17770.6|17782.6|17764.6|0
1714359600000|2024-04-29 03:00:00|17785.1|17767.1|17784.9|17766.9|17785.5|17767.5|17781.5|17763.5|0
1714359900000|2024-04-29 03:05:00|17784.7|17766.7|17785.5|17767.5|17786.2|17768.2|17782|17764|0
1714360200000|2024-04-29 03:10:00|17785.4|17767.4|17789.1|17771.1|17789.5|17771.5|17785.2|17767.2|0
1714360500000|2024-04-29 03:15:00|17789.4|17771.4|17788.2|17770.2|17789.5|17771.5|17785|17767|0
1714360800000|2024-04-29 03:20:00|17788.4|17770.4|17788.6|17770.6|17790.4|17772.4|17788|17770|0
1714361100000|2024-04-29 03:25:00|17788.5|17770.5|17786.6|17768.6|17788.6|17770.6|17786.1|17768.1|0
1714361400000|2024-04-29 03:30:00|17786.1|17768.1|17786.4|17768.4|17787.7|17769.7|17784|17766|0
1714361700000|2024-04-29 03:35:00|17786.2|17768.2|17789.2|17771.2|17789.4|17771.4|17786|17768|0
1714362000000|2024-04-29 03:40:00|17789.4|17771.4|17788.2|17770.2|17789.5|17771.5|17786.1|17768.1|0
1714362300000|2024-04-29 03:45:00|17788.4|17770.4|17787.2|17769.2|17789.4|17771.4|17785.5|17767.5|0
1714362600000|2024-04-29 03:50:00|17787.1|17769.1|17786.1|17768.1|17788.4|17770.4|17786|17768|0
1714362900000|2024-04-29 03:55:00|17786.4|17768.4|17783.5|17765.5|17786.4|17768.4|17782.4|17764.4|0
1714363200000|2024-04-29 04:00:00|17783.6|17765.6|17785.5|17767.5|17786.1|17768.1|17783.6|17765.6|0
1714363500000|2024-04-29 04:05:00|17785.4|17767.4|17784.5|17766.5|17786.2|17768.2|17780.2|17762.2|0
1714363800000|2024-04-29 04:10:00|17785|17767|17791.7|17773.7|17792.9|17774.9|17784.5|17766.5|0
1714364100000|2024-04-29 04:15:00|17791.6|17773.6|17786.7|17768.7|17792|17774|17785|17767|0
1714364400000|2024-04-29 04:20:00|17787.2|17769.2|17790.2|17772.2|17790.5|17772.5|17785.9|17767.9|0
1714364700000|2024-04-29 04:25:00|17790.4|17772.4|17789.4|17771.4|17791.2|17773.2|17788.1|17770.1|0
1714365000000|2024-04-29 04:30:00|17789.2|17771.2|17793.7|17775.7|17793.7|17775.7|17788.4|17770.4|0
1714365300000|2024-04-29 04:35:00|17794.1|17776.1|17792.5|17774.5|17799.2|17781.2|17792.4|17774.4|0
1714365600000|2024-04-29 04:40:00|17792.6|17774.6|17791.5|17773.5|17794.2|17776.2|17789.2|17771.2|0
1714365900000|2024-04-29 04:45:00|17791.6|17773.6|17797|17779|17797.4|17779.4|17790|17772|0
1714366200000|2024-04-29 04:50:00|17797.1|17779.1|17792.1|17774.1|17797.4|17779.4|17791.1|17773.1|0
1714366500000|2024-04-29 04:55:00|17792|17774|17793|17775|17795.2|17777.2|17791.7|17773.7|0
1714366800000|2024-04-29 05:00:00|17792.9|17774.9|17786.6|17768.6|17794.5|17776.5|17785.9|17767.9|0
1714367100000|2024-04-29 05:05:00|17787.2|17769.2|17789.6|17771.6|17791.9|17773.9|17786.9|17768.9|0
1714367400000|2024-04-29 05:10:00|17789.5|17771.5|17791.2|17773.2|17794.5|17776.5|17789.2|17771.2|0
1714367700000|2024-04-29 05:15:00|17791.4|17773.4|17791.9|17773.9|17792.4|17774.4|17789.9|17771.9|0
1714368000000|2024-04-29 05:20:00|17791.6|17773.6|17794.2|17776.2|17795.7|17777.7|17791.1|17773.1|0
1714368300000|2024-04-29 05:25:00|17795.2|17777.2|17798.5|17780.5|17798.5|17780.5|17794.6|17776.6|0
1714368600000|2024-04-29 05:30:00|17798.7|17780.7|17794.9|17776.9|17798.7|17780.7|17793.7|17775.7|0
1714368900000|2024-04-29 05:35:00|17794.5|17776.5|17796|17778|17797.1|17779.1|17793.1|17775.1|0
1714369200000|2024-04-29 05:40:00|17796.1|17778.1|17800.2|17782.2|17800.5|17782.5|17794.4|17776.4|0
1714369500000|2024-04-29 05:45:00|17800.1|17782.1|17798.9|17780.9|17800.1|17782.1|17795.6|17777.6|0
1714369800000|2024-04-29 05:50:00|17798.2|17780.2|17799.5|17781.5|17802.6|17784.6|17796.7|17778.7|0
1714370100000|2024-04-29 05:55:00|17799.4|17781.4|17804.1|17786.1|17804.2|17786.2|17798.1|17780.1|0
1714370400000|2024-04-29 06:00:00|17804.6|17786.6|17794|17776|17805|17787|17786.9|17768.9|0
1714370700000|2024-04-29 06:05:00|17794.1|17776.1|17793.6|17775.6|17796.5|17778.5|17788.5|17770.5|0
1714371000000|2024-04-29 06:10:00|17793.7|17775.7|17791.5|17773.5|17794.4|17776.4|17790.5|17772.5|0
1714371300000|2024-04-29 06:15:00|17791.4|17773.4|17793|17775|17794.2|17776.2|17789.6|17771.6|0
1714371600000|2024-04-29 06:20:00|17793.2|17775.2|17788.4|17770.4|17793.9|17775.9|17788.2|17770.2|0
1714371900000|2024-04-29 06:25:00|17788.2|17770.2|17784.5|17766.5|17788.4|17770.4|17780.5|17762.5|0
1714372200000|2024-04-29 06:30:00|17784.6|17766.6|17786.7|17768.7|17788.5|17770.5|17781.7|17763.7|0
1714372500000|2024-04-29 06:35:00|17786.4|17768.4|17784|17766|17787.6|17769.6|17783.2|17765.2|0
1714372800000|2024-04-29 06:40:00|17783.7|17765.7|17784.9|17766.9|17786.2|17768.2|17783.1|17765.1|0
1714373100000|2024-04-29 06:45:00|17785.1|17767.1|17783|17765|17786.4|17768.4|17782.7|17764.7|0
1714373400000|2024-04-29 06:50:00|17783.1|17765.1|17775.9|17757.9|17783.1|17765.1|17772.4|17754.4|0
1714373700000|2024-04-29 06:55:00|17776.5|17758.5|17775.5|17757.5|17779.1|17761.1|17774|17756|0
1714374000000|2024-04-29 07:00:00|17774.2|17756.2|17774.9|17756.9|17778.2|17760.2|17772.5|17754.5|0
1714374300000|2024-04-29 07:05:00|17774.7|17756.7|17779.9|17761.9|17780.9|17762.9|17770.1|17752.1|0
1714374600000|2024-04-29 07:10:00|17779.5|17761.5|17775.4|17757.4|17782.9|17764.9|17773.1|17755.1|0
1714374900000|2024-04-29 07:15:00|17775.1|17757.1|17774.5|17756.5|17778|17760|17770.5|17752.5|0
1714375200000|2024-04-29 07:20:00|17774.2|17756.2|17777.2|17759.2|17781|17763|17773.2|17755.2|0
1714375500000|2024-04-29 07:25:00|17777.5|17759.5|17775.2|17757.2|17778.4|17760.4|17772.6|17754.6|0
1714375800000|2024-04-29 07:30:00|17775.7|17757.7|17774.7|17756.7|17781.4|17763.4|17772.7|17754.7|0
1714376100000|2024-04-29 07:35:00|17775|17757|17779.1|17761.1|17780.4|17762.4|17773.9|17755.9|0
1714376400000|2024-04-29 07:40:00|17778.6|17760.6|17774.6|17756.6|17779.7|17761.7|17773|17755|0
1714376700000|2024-04-29 07:45:00|17774.5|17756.5|17774.1|17756.1|17774.6|17756.6|17765.4|17747.4|0
1714377000000|2024-04-29 07:50:00|17774.4|17756.4|17790.6|17772.6|17791|17773|17774.4|17756.4|0
1714377300000|2024-04-29 07:55:00|17790.7|17772.7|17788|17770|17791.4|17773.4|17784.4|17766.4|0
1714377600000|2024-04-29 08:00:00|17788.6|17770.6|17782.6|17764.6|17789.9|17771.9|17782.1|17764.1|0
1714377900000|2024-04-29 08:05:00|17783|17765|17789.4|17771.4|17791.4|17773.4|17780.5|17762.5|0
1714378200000|2024-04-29 08:10:00|17789.7|17771.7|17792|17774|17796.1|17778.1|17789.5|17771.5|0
1714378500000|2024-04-29 08:15:00|17791.5|17773.5|17789|17771|17793|17775|17786.9|17768.9|0
1714378800000|2024-04-29 08:20:00|17788.9|17770.9|17791.2|17773.2|17794|17776|17787.1|17769.1|0
1714379100000|2024-04-29 08:25:00|17791.1|17773.1|17786.7|17768.7|17792.6|17774.6|17781.4|17763.4|0
1714379400000|2024-04-29 08:30:00|17786.9|17768.9|17781.7|17763.7|17788|17770|17781.4|17763.4|0
1714379700000|2024-04-29 08:35:00|17781.5|17763.5|17783.5|17765.5|17785.7|17767.7|17779.9|17761.9|0
1714380000000|2024-04-29 08:40:00|17783.4|17765.4|17782.5|17764.5|17786.4|17768.4|17779.2|17761.2|0
1714380300000|2024-04-29 08:45:00|17782.4|17764.4|17777.5|17759.5|17783.6|17765.6|17774.9|17756.9|0
1714380600000|2024-04-29 08:50:00|17777.2|17759.2|17777.7|17759.7|17778.2|17760.2|17775.1|17757.1|0
1714380900000|2024-04-29 08:55:00|17777.6|17759.6|17777.5|17759.5|17778.5|17760.5|17771.2|17753.2|0
1714381200000|2024-04-29 09:00:00|17776.6|17758.6|17777.2|17759.2|17779.7|17761.7|17773|17755|0
1714381500000|2024-04-29 09:05:00|17777.4|17759.4|17784.1|17766.1|17784.7|17766.7|17776.5|17758.5|0
1714381800000|2024-04-29 09:10:00|17783.7|17765.7|17778.1|17760.1|17785.1|17767.1|17775.5|17757.5|0
1714382100000|2024-04-29 09:15:00|17777.5|17759.5|17771|17753|17778.7|17760.7|17770.1|17752.1|0
1714382400000|2024-04-29 09:20:00|17771.2|17753.2|17769.9|17751.9|17771.4|17753.4|17762.6|17744.6|0
1714382700000|2024-04-29 09:25:00|17770|17752|17764.7|17746.7|17772.4|17754.4|17764.6|17746.6|0
1714383000000|2024-04-29 09:30:00|17764.6|17746.6|17763.2|17745.2|17768|17750|17763.1|17745.1|0
1714383300000|2024-04-29 09:35:00|17763.5|17745.5|17771.4|17753.4|17772|17754|17763.2|17745.2|0
1714383600000|2024-04-29 09:40:00|17771.5|17753.5|17770.4|17752.4|17773.9|17755.9|17768|17750|0
1714383900000|2024-04-29 09:45:00|17770.2|17752.2|17766.9|17748.9|17770.2|17752.2|17766.2|17748.2|0
1714384200000|2024-04-29 09:50:00|17766.7|17748.7|17758.7|17740.7|17771|17753|17758.1|17740.1|0
1714384500000|2024-04-29 09:55:00|17758.5|17740.5|17751|17733|17759.7|17741.7|17749.4|17731.4|0
1714384800000|2024-04-29 10:00:00|17750.7|17732.7|17760|17742|17760.6|17742.6|17749.2|17731.2|0
1714385100000|2024-04-29 10:05:00|17760.1|17742.1|17760.2|17742.2|17760.6|17742.6|17757.1|17739.1|0
1714385400000|2024-04-29 10:10:00|17760|17742|17761.5|17743.5|17767|17749|17759.2|17741.2|0
1714385700000|2024-04-29 10:15:00|17761.4|17743.4|17772.5|17754.5|17772.5|17754.5|17760.5|17742.5|0
1714386000000|2024-04-29 10:20:00|17772.4|17754.4|17771.1|17753.1|17774.4|17756.4|17769.6|17751.6|0
1714386300000|2024-04-29 10:25:00|17771|17753|17774.9|17756.9|17776|17758|17764.7|17746.7|0
1714386600000|2024-04-29 10:30:00|17775|17757|17773.1|17755.1|17776.6|17758.6|17770.7|17752.7|0
1714386900000|2024-04-29 10:35:00|17772.7|17754.7|17774.7|17756.7|17775.9|17757.9|17767.9|17749.9|0
1714387200000|2024-04-29 10:40:00|17774.5|17756.5|17779.1|17761.1|17781.5|17763.5|17771.1|17753.1|0
1714387500000|2024-04-29 10:45:00|17780|17762|17782.5|17764.5|17783.9|17765.9|17777.2|17759.2|0
1714387800000|2024-04-29 10:50:00|17782.1|17764.1|17784.7|17766.7|17790.4|17772.4|17781.9|17763.9|0
1714388100000|2024-04-29 10:55:00|17784.6|17766.6|17781|17763|17787.4|17769.4|17778.6|17760.6|0
1714388400000|2024-04-29 11:00:00|17781.2|17763.2|17777.6|17759.6|17781.2|17763.2|17773.6|17755.6|0
1714388700000|2024-04-29 11:05:00|17777.7|17759.7|17778|17760|17780|17762|17774.5|17756.5|0
1714389000000|2024-04-29 11:10:00|17778.1|17760.1|17774|17756|17778.5|17760.5|17773|17755|0
1714389300000|2024-04-29 11:15:00|17773.7|17755.7|17770.4|17752.4|17773.9|17755.9|17766.1|17748.1|0
1714389600000|2024-04-29 11:20:00|17770|17752|17780.1|17762.1|17780.7|17762.7|17767|17749|0
1714389900000|2024-04-29 11:25:00|17780|17762|17788.5|17770.5|17789.6|17771.6|17779.7|17761.7|0
1714390200000|2024-04-29 11:30:00|17789|17771|17790.2|17772.2|17794.2|17776.2|17786.5|17768.5|0
1714390500000|2024-04-29 11:35:00|17790.4|17772.4|17790.7|17772.7|17791.5|17773.5|17783.1|17765.1|0
1714390800000|2024-04-29 11:40:00|17790.5|17772.5|17795.4|17777.4|17798.2|17780.2|17790.5|17772.5|0
1714391100000|2024-04-29 11:45:00|17795.6|17777.6|17800.2|17782.2|17801.9|17783.9|17794.4|17776.4|0
1714391400000|2024-04-29 11:50:00|17800.1|17782.1|17802.2|17784.2|17803|17785|17797.7|17779.7|0
1714391700000|2024-04-29 11:55:00|17802.4|17784.4|17795.9|17777.9|17802.4|17784.4|17794.9|17776.9|0
1714392000000|2024-04-29 12:00:00|17794.7|17776.7|17789.5|17771.5|17795.1|17777.1|17787.4|17769.4|0
1714392300000|2024-04-29 12:05:00|17789.4|17771.4|17799.5|17781.5|17804.5|17786.5|17789.4|17771.4|0
1714392600000|2024-04-29 12:10:00|17800.2|17782.2|17798.2|17780.2|17800.5|17782.5|17795.6|17777.6|0
1714392900000|2024-04-29 12:15:00|17798.1|17780.1|17798.9|17780.9|17800.2|17782.2|17791.7|17773.7|0
1714393200000|2024-04-29 12:20:00|17800|17782|17803.4|17785.4|17809.1|17791.1|17796.9|17778.9|0
1714393500000|2024-04-29 12:25:00|17803.2|17785.2|17795.6|17777.6|17803.2|17785.2|17793.9|17775.9|0
1714393800000|2024-04-29 12:30:00|17796.5|17778.5|17791.9|17773.9|17797|17779|17787.9|17769.9|0
1714394100000|2024-04-29 12:35:00|17791.4|17773.4|17791.4|17773.4|17793.5|17775.5|17787.2|17769.2|0
1714394400000|2024-04-29 12:40:00|17792|17774|17803|17785|17804.4|17786.4|17790|17772|0
1714394700000|2024-04-29 12:45:00|17803.1|17785.1|17800.7|17782.7|17807.5|17789.5|17799.5|17781.5|0
1714395000000|2024-04-29 12:50:00|17799.7|17781.7|17810.5|17792.5|17811.4|17793.4|17798.9|17780.9|0
1714395300000|2024-04-29 12:55:00|17810.7|17792.7|17804.5|17786.5|17810.9|17792.9|17801.9|17783.9|0
1714395600000|2024-04-29 13:00:00|17804.9|17786.9|17805|17787|17807.6|17789.6|17799.6|17781.6|0
1714395900000|2024-04-29 13:05:00|17804.9|17786.9|17795.5|17777.5|17809|17791|17794.9|17776.9|0
1714396200000|2024-04-29 13:10:00|17795.4|17777.4|17796.1|17778.1|17797.4|17779.4|17788.9|17770.9|0
1714396500000|2024-04-29 13:15:00|17796.2|17778.2|17799.2|17781.2|17800.1|17782.1|17787.6|17769.6|0
1714396800000|2024-04-29 13:20:00|17800|17782|17791.9|17773.9|17800|17782|17791.7|17773.7|0
1714397100000|2024-04-29 13:25:00|17791.7|17773.7|17804.5|17786.5|17805.6|17787.6|17788.2|17770.2|0
1714397400000|2024-04-29 13:30:00|17806.9|17788.9|17817.9|17799.9|17830.6|17812.6|17793.9|17775.9|0
1714397700000|2024-04-29 13:35:00|17818.4|17800.4|17779|17761|17822.4|17804.4|17775.1|17757.1|0
1714398000000|2024-04-29 13:40:00|17778.9|17760.9|17725.9|17707.9|17778.9|17760.9|17714.6|17696.6|0
1714398300000|2024-04-29 13:45:00|17728.2|17710.2|17745.9|17727.9|17751.6|17733.6|17725.4|17707.4|0
1714398600000|2024-04-29 13:50:00|17749.1|17731.1|17714.6|17696.6|17749.1|17731.1|17712.8|17694.8|0
1714398900000|2024-04-29 13:55:00|17715.8|17697.8|17748.8|17730.8|17750.3|17732.3|17714.1|17696.1|0
1714399200000|2024-04-29 14:00:00|17749.2|17731.2|17754.8|17736.8|17769.3|17751.3|17746.7|17728.7|0
1714399500000|2024-04-29 14:05:00|17754|17736|17772.8|17754.8|17777|17759|17748.3|17730.3|0
1714399800000|2024-04-29 14:10:00|17772.2|17754.2|17778.5|17760.5|17782.3|17764.3|17766.8|17748.8|0
1714400100000|2024-04-29 14:15:00|17778.6|17760.6|17777.6|17759.6|17785.1|17767.1|17769.1|17751.1|0
1714400400000|2024-04-29 14:20:00|17779.3|17761.3|17770.5|17752.5|17789.8|17771.8|17761.5|17743.5|0
1714400700000|2024-04-29 14:25:00|17771.8|17753.8|17778.7|17760.7|17783.4|17765.4|17765.8|17747.8|0
1714401000000|2024-04-29 14:30:00|17777.8|17759.8|17795.9|17777.9|17798.7|17780.7|17777.8|17759.8|0
1714401300000|2024-04-29 14:35:00|17796.4|17778.4|17761.7|17743.7|17796.5|17778.5|17753.5|17735.5|0
1714401600000|2024-04-29 14:40:00|17761.4|17743.4|17780.2|17762.2|17786.7|17768.7|17760.9|17742.9|0
1714401900000|2024-04-29 14:45:00|17779|17761|17767|17749|17782.7|17764.7|17759|17741|0
1714402200000|2024-04-29 14:50:00|17766.5|17748.5|17768.5|17750.5|17778.3|17760.3|17762.2|17744.2|0
1714402500000|2024-04-29 14:55:00|17769.2|17751.2|17769.2|17751.2|17780.3|17762.3|17767.2|17749.2|0
1714402800000|2024-04-29 15:00:00|17770.4|17752.4|17764.2|17746.2|17774.9|17756.9|17755.7|17737.7|0
1714403100000|2024-04-29 15:05:00|17763.5|17745.5|17759.2|17741.2|17765.3|17747.3|17743.9|17725.9|0
1714403400000|2024-04-29 15:10:00|17760.8|17742.8|17765.5|17747.5|17768.8|17750.8|17752.3|17734.3|0
1714403700000|2024-04-29 15:15:00|17767|17749|17773.2|17755.2|17773.2|17755.2|17759.5|17741.5|0
1714404000000|2024-04-29 15:20:00|17771.9|17753.9|17757.8|17739.8|17772.7|17754.7|17750.3|17732.3|0
1714404300000|2024-04-29 15:25:00|17758.3|17740.3|17761.5|17743.5|17769|17751|17757|17739|0
1714404600000|2024-04-29 15:30:00|17762|17744|17736.8|17718.8|17762|17744|17733.8|17715.8|0
1714404900000|2024-04-29 15:35:00|17736.3|17718.3|17740.2|17722.2|17742.8|17724.8|17729.8|17711.8|0
1714405200000|2024-04-29 15:40:00|17740.6|17722.6|17767.2|17749.2|17768.9|17750.9|17740.6|17722.6|0
1714405500000|2024-04-29 15:45:00|17767.3|17749.3|17756.9|17738.9|17767.3|17749.3|17747.8|17729.8|0
1714405800000|2024-04-29 15:50:00|17756.1|17738.1|17762.8|17744.8|17765.7|17747.7|17755.1|17737.1|0
1714406100000|2024-04-29 15:55:00|17764.3|17746.3|17772.1|17754.1|17773.8|17755.8|17759.6|17741.6|0
1714406400000|2024-04-29 16:00:00|17772.6|17754.6|17772.2|17754.2|17778.7|17760.7|17766.4|17748.4|0
1714406700000|2024-04-29 16:05:00|17771.7|17753.7|17777.1|17759.1|17784.6|17766.6|17770.3|17752.3|0
1714407000000|2024-04-29 16:10:00|17777.3|17759.3|17784.3|17766.3|17786.6|17768.6|17776.8|17758.8|0
1714407300000|2024-04-29 16:15:00|17785.3|17767.3|17784.2|17766.2|17788.8|17770.8|17780.6|17762.6|0
1714407600000|2024-04-29 16:20:00|17783.8|17765.8|17781.1|17763.1|17786.1|17768.1|17776.9|17758.9|0
1714407900000|2024-04-29 16:25:00|17780.6|17762.6|17791.4|17773.4|17791.4|17773.4|17774.2|17756.2|0
1714408200000|2024-04-29 16:30:00|17791.3|17773.3|17791.4|17773.4|17796.4|17778.4|17782.8|17764.8|0
1714408500000|2024-04-29 16:35:00|17790.7|17772.7|17783.7|17765.7|17792.4|17774.4|17781.7|17763.7|0
1714408800000|2024-04-29 16:40:00|17783.4|17765.4|17785.6|17767.6|17793.6|17775.6|17768.3|17750.3|0
1714409100000|2024-04-29 16:45:00|17784.9|17766.9|17783.8|17765.8|17789.8|17771.8|17780.3|17762.3|0
1714409400000|2024-04-29 16:50:00|17784.3|17766.3|17779.6|17761.6|17787.6|17769.6|17773.6|17755.6|0
1714409700000|2024-04-29 16:55:00|17779.7|17761.7|17780.7|17762.7|17781.9|17763.9|17772.6|17754.6|0
1714410000000|2024-04-29 17:00:00|17780.9|17762.9|17774.6|17756.6|17781.6|17763.6|17766|17748|0
1714410300000|2024-04-29 17:05:00|17775.1|17757.1|17768.8|17750.8|17775.4|17757.4|17758.8|17740.8|0
1714410600000|2024-04-29 17:10:00|17769.4|17751.4|17777.3|17759.3|17778.5|17760.5|17769|17751|0
1714410900000|2024-04-29 17:15:00|17777.4|17759.4|17783|17765|17784.6|17766.6|17772.6|17754.6|0
1714411200000|2024-04-29 17:20:00|17782.6|17764.6|17793.6|17775.6|17796.4|17778.4|17781|17763|0
1714411500000|2024-04-29 17:25:00|17793.1|17775.1|17808.4|17790.4|17808.9|17790.9|17793.1|17775.1|0
1714411800000|2024-04-29 17:30:00|17809.5|17791.5|17810.1|17792.1|17811.5|17793.5|17797.5|17779.5|0
1714412100000|2024-04-29 17:35:00|17809.5|17791.5|17807|17789|17812.8|17794.8|17804.9|17786.9|0
1714412400000|2024-04-29 17:40:00|17806.8|17788.8|17809.1|17791.1|17812|17794|17805.3|17787.3|0
1714412700000|2024-04-29 17:45:00|17808.9|17790.9|17804.5|17786.5|17815.5|17797.5|17803.4|17785.4|0
1714413000000|2024-04-29 17:50:00|17804.8|17786.8|17799.3|17781.3|17807|17789|17795.9|17777.9|0
1714413300000|2024-04-29 17:55:00|17799.4|17781.4|17801.1|17783.1|17807.5|17789.5|17796.4|17778.4|0
1714413600000|2024-04-29 18:00:00|17801|17783|17786.6|17768.6|17801|17783|17779.5|17761.5|0
1714413900000|2024-04-29 18:05:00|17786.4|17768.4|17783.1|17765.1|17786.4|17768.4|17777.6|17759.6|0
1714414200000|2024-04-29 18:10:00|17783.6|17765.6|17780|17762|17786.9|17768.9|17775.1|17757.1|0
1714414500000|2024-04-29 18:15:00|17778.8|17760.8|17777.9|17759.9|17786.6|17768.6|17776.3|17758.3|0
1714414800000|2024-04-29 18:20:00|17778.6|17760.6|17778.8|17760.8|17785.3|17767.3|17775.4|17757.4|0
1714415100000|2024-04-29 18:25:00|17778.9|17760.9|17772|17754|17782.3|17764.3|17767.5|17749.5|0
1714415400000|2024-04-29 18:30:00|17771.1|17753.1|17740.5|17722.5|17771.1|17753.1|17729.1|17711.1|0
1714415700000|2024-04-29 18:35:00|17741.4|17723.4|17746.5|17728.5|17748.4|17730.4|17737.6|17719.6|0
1714416000000|2024-04-29 18:40:00|17747.3|17729.3|17768.6|17750.6|17770|17752|17746.3|17728.3|0
1714416300000|2024-04-29 18:45:00|17769.1|17751.1|17765|17747|17770.6|17752.6|17763.4|17745.4|0
1714416600000|2024-04-29 18:50:00|17765.3|17747.3|17763.3|17745.3|17769.8|17751.8|17760.1|17742.1|0
1714416900000|2024-04-29 18:55:00|17762.8|17744.8|17772.9|17754.9|17774.9|17756.9|17762.6|17744.6|0
1714417200000|2024-04-29 19:00:00|17769.1|17751.1|17700.5|17682.5|17769.1|17751.1|17687.4|17669.4|0
1714417500000|2024-04-29 19:05:00|17700.1|17682.1|17710|17692|17714.3|17696.3|17676.1|17658.1|0
1714417800000|2024-04-29 19:10:00|17711.4|17693.4|17716.4|17698.4|17722.3|17704.3|17710.1|17692.1|0
1714418100000|2024-04-29 19:15:00|17716.3|17698.3|17720.9|17702.9|17727.4|17709.4|17708.8|17690.8|0
1714418400000|2024-04-29 19:20:00|17720.6|17702.6|17730.6|17712.6|17741.1|17723.1|17720.6|17702.6|0
1714418700000|2024-04-29 19:25:00|17730.9|17712.9|17732|17714|17741.1|17723.1|17725.6|17707.6|0
1714419000000|2024-04-29 19:30:00|17733.1|17715.1|17740.5|17722.5|17743.1|17725.1|17733.1|17715.1|0
1714419300000|2024-04-29 19:35:00|17739.8|17721.8|17736.6|17718.6|17744|17726|17728.4|17710.4|0
1714419600000|2024-04-29 19:40:00|17736.7|17718.7|17746.5|17728.5|17748.8|17730.8|17730.8|17712.8|0
1714419900000|2024-04-29 19:45:00|17743.7|17725.7|17746.5|17728.5|17755.3|17737.3|17741.8|17723.8|0
1714420200000|2024-04-29 19:50:00|17747.5|17729.5|17778.4|17760.4|17782.8|17764.8|17747.5|17729.5|0
1714420500000|2024-04-29 19:55:00|17785|17767|17792.2|17774.2|17792.2|17774.2|17777.3|17759.3|0
1714420800000|2024-04-29 20:00:00|17789.9|17771.9|17801.5|17783.5|17815.3|17797.3|17789.3|17771.3|0
1714421100000|2024-04-29 20:05:00|17802.8|17784.8|17801.8|17783.8|17808.5|17790.5|17798.8|17780.8|0
1714421400000|2024-04-29 20:10:00|17801.5|17783.5|17803.2|17785.2|17807.5|17789.5|17797|17779|0
1714421700000|2024-04-29 20:15:00|17803.5|17785.5|17804.4|17786.4|17806.4|17788.4|17801.9|17783.9|0
1714422000000|2024-04-29 20:20:00|17804.7|17786.7|17804.8|17786.8|17806.7|17788.7|17803.9|17785.9|0
1714422300000|2024-04-29 20:25:00|17804.7|17786.7|17803.5|17785.5|17805.5|17787.5|17802|17784|0
1714422600000|2024-04-29 20:30:00|17803.8|17785.8|17804.8|17786.8|17806|17788|17802.9|17784.9|0
1714422900000|2024-04-29 20:35:00|17804.9|17786.9|17805.7|17787.7|17806.4|17788.4|17803.9|17785.9|0
1714423200000|2024-04-29 20:40:00|17805.4|17787.4|17802.4|17784.4|17806.4|17788.4|17801.5|17783.5|0
1714423500000|2024-04-29 20:45:00|17801.5|17783.5|17799.3|17781.3|17802.4|17784.4|17795.8|17777.8|0
1714423800000|2024-04-29 20:50:00|17798.3|17780.3|17797|17779|17800.2|17782.2|17796.2|17778.2|0
1714424100000|2024-04-29 20:55:00|17796.3|17778.3|17796.6|17778.6|17798.8|17780.8|17792.4|17774.4|0
1714424400000|2024-04-29 21:00:00|17796|17778|17798.6|17780.6|17798.6|17780.6|17796|17778|0
1714424700000|2024-04-29 21:05:00|17798.8|17780.8|17799.7|17781.7|17800.6|17782.6|17798.8|17780.8|0
1714425000000|2024-04-29 21:10:00|17800.8|17782.8|17802.4|17784.4|17802.7|17784.7|17800.1|17782.1|0
1714425300000|2024-04-29 21:15:00|17802.1|17784.1|17799.2|17781.2|17802.7|17784.7|17798.9|17780.9|0
1714425600000|2024-04-29 21:20:00|17799.1|17781.1|17799.5|17781.5|17800.5|17782.5|17797.3|17779.3|0
1714425900000|2024-04-29 21:25:00|17799.4|17781.4|17799.8|17781.8|17799.8|17781.8|17797.8|17779.8|0
1714426200000|2024-04-29 21:30:00|17799.9|17781.9|17797.3|17779.3|17799.9|17781.9|17797.3|17779.3|0
1714426500000|2024-04-29 21:35:00|17797.9|17779.9|17799.6|17781.6|17799.6|17781.6|17797.9|17779.9|0
1714426800000|2024-04-29 21:40:00|17799.8|17781.8|17799.4|17781.4|17800.5|17782.5|17799.4|17781.4|0
1714427100000|2024-04-29 21:45:00|17799.3|17781.3|17798|17780|17799.3|17781.3|17797.7|17779.7|0
1714427400000|2024-04-29 21:50:00|17798.3|17780.3|17799.1|17781.1|17800.2|17782.2|17798.3|17780.3|0
1714427700000|2024-04-29 21:55:00|17798.9|17780.9|17798|17780|17799.4|17781.4|17798|17780|0
1714428000000|2024-04-29 22:00:00|17800.8|17782.8|17796.4|17778.4|17800.9|17782.9|17795.3|17777.3|0
1714428300000|2024-04-29 22:05:00|17796.5|17778.5|17795.3|17777.3|17796.8|17778.8|17794.4|17776.4|0
1714428600000|2024-04-29 22:10:00|17795.5|17777.5|17795.1|17777.1|17799.9|17781.9|17794.8|17776.8|0
1714428900000|2024-04-29 22:15:00|17795|17777|17797|17779|17798|17780|17794.3|17776.3|0
1714429200000|2024-04-29 22:20:00|17797.6|17779.6|17795.4|17777.4|17798.1|17780.1|17795.1|17777.1|0
1714429500000|2024-04-29 22:25:00|17795.6|17777.6|17799.9|17781.9|17800.8|17782.8|17795.6|17777.6|0
1714429800000|2024-04-29 22:30:00|17799.8|17781.8|17800.1|17782.1|17801.3|17783.3|17798.4|17780.4|0
1714430100000|2024-04-29 22:35:00|17800|17782|17796.3|17778.3|17800.3|17782.3|17794.6|17776.6|0
1714430400000|2024-04-29 22:40:00|17796|17778|17795.4|17777.4|17796.3|17778.3|17794.8|17776.8|0
1714430700000|2024-04-29 22:45:00|17794.8|17776.8|17795.8|17777.8|17796.3|17778.3|17792.3|17774.3|0
1714431000000|2024-04-29 22:50:00|17795.6|17777.6|17794.9|17776.9|17796.1|17778.1|17793.8|17775.8|0
1714431300000|2024-04-29 22:55:00|17795|17777|17795.8|17777.8|17796.1|17778.1|17793.5|17775.5|0
1714431600000|2024-04-29 23:00:00|17796|17778|17795.9|17777.9|17796.9|17778.9|17795|17777|0
1714431900000|2024-04-29 23:05:00|17795.8|17777.8|17795.9|17777.9|17796.8|17778.8|17795.1|17777.1|0
1714432200000|2024-04-29 23:10:00|17796|17778|17794|17776|17796.9|17778.9|17793.8|17775.8|0
1714432500000|2024-04-29 23:15:00|17793.9|17775.9|17794.3|17776.3|17795.9|17777.9|17793.8|17775.8|0
1714432800000|2024-04-29 23:20:00|17794.5|17776.5|17793.6|17775.6|17795.3|17777.3|17791.8|17773.8|0
1714433100000|2024-04-29 23:25:00|17793.8|17775.8|17793.9|17775.9|17795.3|17777.3|17793.8|17775.8|0
1714433400000|2024-04-29 23:30:00|17793.8|17775.8|17795.9|17777.9|17796.9|17778.9|17793.5|17775.5|0
1714433700000|2024-04-29 23:35:00|17795.8|17777.8|17795.4|17777.4|17796.1|17778.1|17795.1|17777.1|0
1714434000000|2024-04-29 23:40:00|17795.5|17777.5|17795.1|17777.1|17796.9|17778.9|17794.1|17776.1|0
1714434300000|2024-04-29 23:45:00|17795.3|17777.3|17798.3|17780.3|17799.6|17781.6|17795|17777|0
1714434600000|2024-04-29 23:50:00|17798.1|17780.1|17797.1|17779.1|17798.1|17780.1|17796.9|17778.9|0
1714434900000|2024-04-29 23:55:00|17797.3|17779.3|17796|17778|17797.9|17779.9|17795.5|17777.5|0
1714435200000|2024-04-30 00:00:00|17795.8|17777.8|17786|17768|17795.8|17777.8|17784.5|17766.5|0
1714435500000|2024-04-30 00:05:00|17786.1|17768.1|17790.5|17772.5|17791.6|17773.6|17785.3|17767.3|0
1714435800000|2024-04-30 00:10:00|17790.6|17772.6|17787.6|17769.6|17791|17773|17784.5|17766.5|0
1714436100000|2024-04-30 00:15:00|17787.3|17769.3|17793|17775|17793.1|17775.1|17787.3|17769.3|0
1714436400000|2024-04-30 00:20:00|17792.9|17774.9|17794.1|17776.1|17796|17778|17791.3|17773.3|0
1714436700000|2024-04-30 00:25:00|17794.3|17776.3|17795.4|17777.4|17797.6|17779.6|17794.3|17776.3|0
1714437000000|2024-04-30 00:30:00|17795.1|17777.1|17796.3|17778.3|17797.4|17779.4|17794.9|17776.9|0
1714437300000|2024-04-30 00:35:00|17796.1|17778.1|17798.8|17780.8|17798.8|17780.8|17795.3|17777.3|0
1714437600000|2024-04-30 00:40:00|17798.6|17780.6|17799.1|17781.1|17800|17782|17796.5|17778.5|0
1714437900000|2024-04-30 00:45:00|17799.4|17781.4|17795.6|17777.6|17799.4|17781.4|17795.6|17777.6|0
1714438200000|2024-04-30 00:50:00|17796|17778|17797.4|17779.4|17799.9|17781.9|17795.9|17777.9|0
1714438500000|2024-04-30 00:55:00|17797.1|17779.1|17792|17774|17798|17780|17791.4|17773.4|0
1714438800000|2024-04-30 01:00:00|17791.9|17773.9|17795.4|17777.4|17795.8|17777.8|17791.6|17773.6|0
1714439100000|2024-04-30 01:05:00|17795.3|17777.3|17793.9|17775.9|17795.5|17777.5|17792.3|17774.3|0
1714439400000|2024-04-30 01:10:00|17794|17776|17798.1|17780.1|17798.5|17780.5|17792.8|17774.8|0
1714439700000|2024-04-30 01:15:00|17798.4|17780.4|17799.1|17781.1|17800.8|17782.8|17797.3|17779.3|0
1714440000000|2024-04-30 01:20:00|17799|17781|17798.3|17780.3|17800.1|17782.1|17797.6|17779.6|0
1714440300000|2024-04-30 01:25:00|17798.5|17780.5|17801.3|17783.3|17801.6|17783.6|17798.1|17780.1|0
1714440600000|2024-04-30 01:30:00|17801|17783|17797.5|17779.5|17803.8|17785.8|17797.5|17779.5|0
1714440900000|2024-04-30 01:35:00|17797.6|17779.6|17798.3|17780.3|17802.8|17784.8|17796.8|17778.8|0
1714441200000|2024-04-30 01:40:00|17798.4|17780.4|17799.3|17781.3|17800.3|17782.3|17798|17780|0
1714441500000|2024-04-30 01:45:00|17799.5|17781.5|17802.4|17784.4|17802.5|17784.5|17799.4|17781.4|0
1714441800000|2024-04-30 01:50:00|17801.6|17783.6|17797.8|17779.8|17802.8|17784.8|17797.4|17779.4|0
1714442100000|2024-04-30 01:55:00|17798|17780|17797.9|17779.9|17799|17781|17796|17778|0
1714442400000|2024-04-30 02:00:00|17798|17780|17798.9|17780.9|17799.4|17781.4|17796.8|17778.8|0
1714442700000|2024-04-30 02:05:00|17798.8|17780.8|17800.5|17782.5|17800.6|17782.6|17797.8|17779.8|0
1714443000000|2024-04-30 02:10:00|17800.8|17782.8|17797.6|17779.6|17801.8|17783.8|17797.6|17779.6|0
1714443300000|2024-04-30 02:15:00|17797.8|17779.8|17799.3|17781.3|17799.3|17781.3|17797.4|17779.4|0
1714443600000|2024-04-30 02:20:00|17799.1|17781.1|17800.1|17782.1|17802.6|17784.6|17799.1|17781.1|0
1714443900000|2024-04-30 02:25:00|17800.3|17782.3|17800.9|17782.9|17801|17783|17799.1|17781.1|0
1714444200000|2024-04-30 02:30:00|17800.8|17782.8|17802.3|17784.3|17802.3|17784.3|17800.1|17782.1|0
1714444500000|2024-04-30 02:35:00|17802.1|17784.1|17802.9|17784.9|17806.9|17788.9|17801.9|17783.9|0
1714444800000|2024-04-30 02:40:00|17802.8|17784.8|17802.1|17784.1|17805|17787|17801.8|17783.8|0
1714445100000|2024-04-30 02:45:00|17802|17784|17798.8|17780.8|17803.3|17785.3|17798|17780|0
1714445400000|2024-04-30 02:50:00|17798.9|17780.9|17798.9|17780.9|17800.9|17782.9|17798.1|17780.1|0
1714445700000|2024-04-30 02:55:00|17798.8|17780.8|17797.4|17779.4|17799.4|17781.4|17797.1|17779.1|0
1714446000000|2024-04-30 03:00:00|17797.5|17779.5|17797.9|17779.9|17799.5|17781.5|17797.3|17779.3|0
1714446300000|2024-04-30 03:05:00|17798|17780|17795.8|17777.8|17799.4|17781.4|17794.8|17776.8|0
1714446600000|2024-04-30 03:10:00|17795.6|17777.6|17795.4|17777.4|17796.3|17778.3|17794.5|17776.5|0
1714446900000|2024-04-30 03:15:00|17795.3|17777.3|17796|17778|17797.6|17779.6|17795.1|17777.1|0
1714447200000|2024-04-30 03:20:00|17795.9|17777.9|17798.3|17780.3|17798.4|17780.4|17794.9|17776.9|0
1714447500000|2024-04-30 03:25:00|17798.1|17780.1|17798|17780|17799.1|17781.1|17797|17779|0
1714447800000|2024-04-30 03:30:00|17797.9|17779.9|17799.6|17781.6|17799.6|17781.6|17796.9|17778.9|0
1714448100000|2024-04-30 03:35:00|17800.1|17782.1|17800.3|17782.3|17800.5|17782.5|17798.6|17780.6|0
1714448400000|2024-04-30 03:40:00|17800.1|17782.1|17797|17779|17800.5|17782.5|17796.9|17778.9|0
1714448700000|2024-04-30 03:45:00|17796.9|17778.9|17796.8|17778.8|17798.3|17780.3|17796|17778|0
1714449000000|2024-04-30 03:50:00|17796.6|17778.6|17798.5|17780.5|17799.1|17781.1|17796.6|17778.6|0
1714449300000|2024-04-30 03:55:00|17798.6|17780.6|17798.1|17780.1|17799|17781|17797.5|17779.5|0
1714449600000|2024-04-30 04:00:00|17798.3|17780.3|17798.3|17780.3|17798.8|17780.8|17797.3|17779.3|0
1714449900000|2024-04-30 04:05:00|17798.4|17780.4|17798.3|17780.3|17798.6|17780.6|17798|17780|0
1714450200000|2024-04-30 04:10:00|17798.4|17780.4|17795.5|17777.5|17798.5|17780.5|17795.3|17777.3|0
1714450500000|2024-04-30 04:15:00|17795.8|17777.8|17793.6|17775.6|17796.1|17778.1|17793.1|17775.1|0
1714450800000|2024-04-30 04:20:00|17793.8|17775.8|17793.5|17775.5|17794.3|17776.3|17792.8|17774.8|0
1714451100000|2024-04-30 04:25:00|17793.6|17775.6|17794|17776|17794.4|17776.4|17793.5|17775.5|0
1714451400000|2024-04-30 04:30:00|17793.9|17775.9|17791.8|17773.8|17795.4|17777.4|17791.6|17773.6|0
1714451700000|2024-04-30 04:35:00|17792|17774|17790.6|17772.6|17793.6|17775.6|17790.3|17772.3|0
1714452000000|2024-04-30 04:40:00|17790.5|17772.5|17790.4|17772.4|17792.5|17774.5|17790|17772|0
1714452300000|2024-04-30 04:45:00|17790.3|17772.3|17791.8|17773.8|17793.1|17775.1|17789.6|17771.6|0
1714452600000|2024-04-30 04:50:00|17791.6|17773.6|17791.5|17773.5|17792.9|17774.9|17790.9|17772.9|0
1714452900000|2024-04-30 04:55:00|17791.6|17773.6|17791.9|17773.9|17792.3|17774.3|17789.9|17771.9|0
1714453200000|2024-04-30 05:00:00|17792|17774|17788.1|17770.1|17792.8|17774.8|17788.1|17770.1|0
1714453500000|2024-04-30 05:05:00|17788|17770|17790.5|17772.5|17790.8|17772.8|17785.6|17767.6|0
1714453800000|2024-04-30 05:10:00|17790.4|17772.4|17785.3|17767.3|17792.3|17774.3|17783.6|17765.6|0
1714454100000|2024-04-30 05:15:00|17785.1|17767.1|17783.5|17765.5|17786.5|17768.5|17783.4|17765.4|0
1714454400000|2024-04-30 05:20:00|17783.8|17765.8|17782|17764|17784|17766|17778.8|17760.8|0
1714454700000|2024-04-30 05:25:00|17781.3|17763.3|17778.8|17760.8|17782.3|17764.3|17778.8|17760.8|0
1714455000000|2024-04-30 05:30:00|17778.6|17760.6|17775.1|17757.1|17779.9|17761.9|17774|17756|0
1714455300000|2024-04-30 05:35:00|17775|17757|17764.5|17746.5|17775.3|17757.3|17762.9|17744.9|0
1714455600000|2024-04-30 05:40:00|17764.8|17746.8|17766.9|17748.9|17768.3|17750.3|17759.1|17741.1|0
1714455900000|2024-04-30 05:45:00|17766.8|17748.8|17767.9|17749.9|17770.3|17752.3|17766.5|17748.5|0
1714456200000|2024-04-30 05:50:00|17767.8|17749.8|17772.9|17754.9|17773.6|17755.6|17767.8|17749.8|0
1714456500000|2024-04-30 05:55:00|17772.8|17754.8|17778|17760|17780|17762|17771.5|17753.5|0
1714456800000|2024-04-30 06:00:00|17776.8|17758.8|17789.1|17771.1|17790.8|17772.8|17775.9|17757.9|0
1714457100000|2024-04-30 06:05:00|17789|17771|17786.3|17768.3|17789.9|17771.9|17783.1|17765.1|0
1714457400000|2024-04-30 06:10:00|17786.6|17768.6|17788.9|17770.9|17789.1|17771.1|17784.8|17766.8|0
1714457700000|2024-04-30 06:15:00|17789|17771|17787.8|17769.8|17789.4|17771.4|17786.3|17768.3|0
1714458000000|2024-04-30 06:20:00|17787.9|17769.9|17789.5|17771.5|17789.6|17771.6|17784.6|17766.6|0
1714458300000|2024-04-30 06:25:00|17789.4|17771.4|17788.8|17770.8|17789.6|17771.6|17785.1|17767.1|0
1714458600000|2024-04-30 06:30:00|17788.6|17770.6|17792.8|17774.8|17794.1|17776.1|17788.6|17770.6|0
1714458900000|2024-04-30 06:35:00|17792.9|17774.9|17795.1|17777.1|17796.5|17778.5|17790.5|17772.5|0
1714459200000|2024-04-30 06:40:00|17795|17777|17794.1|17776.1|17797.5|17779.5|17793.6|17775.6|0
1714459500000|2024-04-30 06:45:00|17789|17771|17789.5|17771.5|17795.1|17777.1|17786.1|17768.1|0
1714459800000|2024-04-30 06:50:00|17789.6|17771.6|17792.4|17774.4|17793.8|17775.8|17788.6|17770.6|0
1714460100000|2024-04-30 06:55:00|17792.5|17774.5|17786.8|17768.8|17792.6|17774.6|17785.9|17767.9|0
1714460400000|2024-04-30 07:00:00|17787.3|17769.3|17788.9|17770.9|17791.6|17773.6|17785.8|17767.8|0
1714460700000|2024-04-30 07:05:00|17789.4|17771.4|17776.3|17758.3|17789.9|17771.9|17774.8|17756.8|0
1714461000000|2024-04-30 07:10:00|17776.1|17758.1|17772.4|17754.4|17779.6|17761.6|17771.9|17753.9|0
1714461300000|2024-04-30 07:15:00|17772.5|17754.5|17770.6|17752.6|17776.5|17758.5|17770.4|17752.4|0
1714461600000|2024-04-30 07:20:00|17770.3|17752.3|17777.6|17759.6|17778|17760|17767.8|17749.8|0
1714461900000|2024-04-30 07:25:00|17777.9|17759.9|17780.4|17762.4|17783.9|17765.9|17776.3|17758.3|0
1714462200000|2024-04-30 07:30:00|17780.6|17762.6|17787.8|17769.8|17791.6|17773.6|17779.5|17761.5|0
1714462500000|2024-04-30 07:35:00|17787.4|17769.4|17782.9|17764.9|17787.4|17769.4|17779.1|17761.1|0
1714462800000|2024-04-30 07:40:00|17782.8|17764.8|17792.1|17774.1|17794.4|17776.4|17782.4|17764.4|0
1714463100000|2024-04-30 07:45:00|17792|17774|17789.9|17771.9|17793.4|17775.4|17787.6|17769.6|0
1714463400000|2024-04-30 07:50:00|17789.4|17771.4|17783.4|17765.4|17792.1|17774.1|17782.4|17764.4|0
1714463700000|2024-04-30 07:55:00|17783.5|17765.5|17785.5|17767.5|17786.3|17768.3|17781.5|17763.5|0
1714464000000|2024-04-30 08:00:00|17784.4|17766.4|17787|17769|17791.3|17773.3|17783.8|17765.8|0
1714464300000|2024-04-30 08:05:00|17787.5|17769.5|17778.3|17760.3|17788.6|17770.6|17776.9|17758.9|0
1714464600000|2024-04-30 08:10:00|17776.8|17758.8|17774.5|17756.5|17776.9|17758.9|17769.3|17751.3|0
1714464900000|2024-04-30 08:15:00|17774.6|17756.6|17774.4|17756.4|17778.3|17760.3|17771.8|17753.8|0
1714465200000|2024-04-30 08:20:00|17774.5|17756.5|17773.5|17755.5|17779.1|17761.1|17772.9|17754.9|0
1714465500000|2024-04-30 08:25:00|17773.8|17755.8|17776.5|17758.5|17780.9|17762.9|17771.9|17753.9|0
1714465800000|2024-04-30 08:30:00|17776.1|17758.1|17775.1|17757.1|17780.4|17762.4|17775|17757|0
1714466100000|2024-04-30 08:35:00|17775.3|17757.3|17772|17754|17779.8|17761.8|17771.1|17753.1|0
1714466400000|2024-04-30 08:40:00|17772.3|17754.3|17772.8|17754.8|17773.6|17755.6|17767.3|17749.3|0
1714466700000|2024-04-30 08:45:00|17772.9|17754.9|17771.9|17753.9|17774.3|17756.3|17768.6|17750.6|0
1714467000000|2024-04-30 08:50:00|17771.8|17753.8|17759.6|17741.6|17772.1|17754.1|17759.4|17741.4|0
1714467300000|2024-04-30 08:55:00|17759.3|17741.3|17757.9|17739.9|17763.5|17745.5|17757.9|17739.9|0
1714467600000|2024-04-30 09:00:00|17757.6|17739.6|17766.4|17748.4|17769.4|17751.4|17750.9|17732.9|0
1714467900000|2024-04-30 09:05:00|17765.9|17747.9|17756.8|17738.8|17766.4|17748.4|17754.5|17736.5|0
1714468200000|2024-04-30 09:10:00|17757.3|17739.3|17751.4|17733.4|17757.6|17739.6|17749.3|17731.3|0
1714468500000|2024-04-30 09:15:00|17751.3|17733.3|17758.4|17740.4|17761.1|17743.1|17750.4|17732.4|0
1714468800000|2024-04-30 09:20:00|17758.9|17740.9|17769.8|17751.8|17771.6|17753.6|17757.8|17739.8|0
1714469100000|2024-04-30 09:25:00|17770.6|17752.6|17767.9|17749.9|17774.4|17756.4|17765.6|17747.6|0
1714469400000|2024-04-30 09:30:00|17767.6|17749.6|17767|17749|17772.3|17754.3|17765.1|17747.1|0
1714469700000|2024-04-30 09:35:00|17766.5|17748.5|17771.1|17753.1|17771.9|17753.9|17764.4|17746.4|0
1714470000000|2024-04-30 09:40:00|17771|17753|17770.4|17752.4|17773.5|17755.5|17765.3|17747.3|0
1714470300000|2024-04-30 09:45:00|17770.6|17752.6|17769.1|17751.1|17774.4|17756.4|17765.4|17747.4|0
1714470600000|2024-04-30 09:50:00|17769.3|17751.3|17757.6|17739.6|17770.9|17752.9|17755.4|17737.4|0
1714470900000|2024-04-30 09:55:00|17757.4|17739.4|17760.4|17742.4|17761.5|17743.5|17755.5|17737.5|0
1714471200000|2024-04-30 10:00:00|17760.5|17742.5|17760.8|17742.8|17762|17744|17757.4|17739.4|0
1714471500000|2024-04-30 10:05:00|17760.4|17742.4|17757.6|17739.6|17761.1|17743.1|17757.5|17739.5|0
1714471800000|2024-04-30 10:10:00|17757.8|17739.8|17759.1|17741.1|17762.5|17744.5|17756.3|17738.3|0
1714472100000|2024-04-30 10:15:00|17759.4|17741.4|17761.6|17743.6|17763|17745|17757.4|17739.4|0
1714472400000|2024-04-30 10:20:00|17761.8|17743.8|17763.4|17745.4|17766.4|17748.4|17758.8|17740.8|0
1714472700000|2024-04-30 10:25:00|17763.3|17745.3|17761.3|17743.3|17763.6|17745.6|17760.3|17742.3|0
1714473000000|2024-04-30 10:30:00|17761.4|17743.4|17764.1|17746.1|17766|17748|17759|17741|0
1714473300000|2024-04-30 10:35:00|17763.9|17745.9|17773.4|17755.4|17775.8|17757.8|17761.6|17743.6|0
1714473600000|2024-04-30 10:40:00|17773.9|17755.9|17771.3|17753.3|17774.9|17756.9|17769.6|17751.6|0
1714473900000|2024-04-30 10:45:00|17771.1|17753.1|17778.3|17760.3|17779.4|17761.4|17768.1|17750.1|0
1714474200000|2024-04-30 10:50:00|17778.4|17760.4|17775.1|17757.1|17782.5|17764.5|17775|17757|0
1714474500000|2024-04-30 10:55:00|17775.4|17757.4|17778.4|17760.4|17779.6|17761.6|17774.5|17756.5|0
1714474800000|2024-04-30 11:00:00|17778.3|17760.3|17765.9|17747.9|17781|17763|17763.9|17745.9|0
1714475100000|2024-04-30 11:05:00|17765.3|17747.3|17772.6|17754.6|17773.3|17755.3|17762.4|17744.4|0
1714475400000|2024-04-30 11:10:00|17772.4|17754.4|17777.9|17759.9|17779.8|17761.8|17771.4|17753.4|0
1714475700000|2024-04-30 11:15:00|17778.5|17760.5|17773.4|17755.4|17779.1|17761.1|17773.1|17755.1|0
1714476000000|2024-04-30 11:20:00|17772.9|17754.9|17765.8|17747.8|17773.6|17755.6|17763.3|17745.3|0
1714476300000|2024-04-30 11:25:00|17766.5|17748.5|17763.9|17745.9|17768.5|17750.5|17758.3|17740.3|0
1714476600000|2024-04-30 11:30:00|17764.4|17746.4|17763.9|17745.9|17767.1|17749.1|17757.3|17739.3|0
1714476900000|2024-04-30 11:35:00|17762.8|17744.8|17767.4|17749.4|17767.5|17749.5|17760.9|17742.9|0
1714477200000|2024-04-30 11:40:00|17767.3|17749.3|17767.9|17749.9|17769.3|17751.3|17762.3|17744.3|0
1714477500000|2024-04-30 11:45:00|17768.4|17750.4|17766.3|17748.3|17772.1|17754.1|17765.1|17747.1|0
1714477800000|2024-04-30 11:50:00|17766.4|17748.4|17768.4|17750.4|17769.3|17751.3|17763.6|17745.6|0
1714478100000|2024-04-30 11:55:00|17768.6|17750.6|17762|17744|17770.9|17752.9|17760.1|17742.1|0
1714478400000|2024-04-30 12:00:00|17761.3|17743.3|17763.5|17745.5|17772.9|17754.9|17761.3|17743.3|0
1714478700000|2024-04-30 12:05:00|17763.4|17745.4|17758|17740|17767.8|17749.8|17757.9|17739.9|0
1714479000000|2024-04-30 12:10:00|17758.1|17740.1|17766|17748|17766.1|17748.1|17756.5|17738.5|0
1714479300000|2024-04-30 12:15:00|17766.3|17748.3|17768.9|17750.9|17769.3|17751.3|17763.9|17745.9|0
1714479600000|2024-04-30 12:20:00|17769.6|17751.6|17769.5|17751.5|17773.1|17755.1|17767.5|17749.5|0
1714479900000|2024-04-30 12:25:00|17770.4|17752.4|17762.6|17744.6|17773.8|17755.8|17762.5|17744.5|0
1714480200000|2024-04-30 12:30:00|17763.4|17745.4|17694.1|17676.1|17763.4|17745.4|17679.8|17661.8|0
1714480500000|2024-04-30 12:35:00|17692.6|17674.6|17693.4|17675.4|17716.3|17698.3|17692.6|17674.6|0
1714480800000|2024-04-30 12:40:00|17691.9|17673.9|17704.9|17686.9|17708.4|17690.4|17682.9|17664.9|0
1714481100000|2024-04-30 12:45:00|17704.8|17686.8|17701.8|17683.8|17705.1|17687.1|17699.8|17681.8|0
1714481400000|2024-04-30 12:50:00|17701.3|17683.3|17724.9|17706.9|17730.5|17712.5|17697.5|17679.5|0
1714481700000|2024-04-30 12:55:00|17724.1|17706.1|17712.9|17694.9|17727.4|17709.4|17705.6|17687.6|0
1714482000000|2024-04-30 13:00:00|17715.6|17697.6|17706.8|17688.8|17715.6|17697.6|17700.1|17682.1|0
1714482300000|2024-04-30 13:05:00|17705.6|17687.6|17708.4|17690.4|17719.9|17701.9|17704.3|17686.3|0
1714482600000|2024-04-30 13:10:00|17707.6|17689.6|17724.6|17706.6|17727.4|17709.4|17707.6|17689.6|0
1714482900000|2024-04-30 13:15:00|17724.8|17706.8|17722.8|17704.8|17728.4|17710.4|17719.9|17701.9|0
1714483200000|2024-04-30 13:20:00|17722.4|17704.4|17720.8|17702.8|17725.3|17707.3|17715.3|17697.3|0
1714483500000|2024-04-30 13:25:00|17718.5|17700.5|17723.5|17705.5|17728.3|17710.3|17718.5|17700.5|0
1714483800000|2024-04-30 13:30:00|17723.3|17705.3|17740|17722|17743.9|17725.9|17713|17695|0
1714484100000|2024-04-30 13:35:00|17740.3|17722.3|17733.4|17715.4|17740.3|17722.3|17713.1|17695.1|0
1714484400000|2024-04-30 13:40:00|17733.3|17715.3|17769.3|17751.3|17772.9|17754.9|17730.5|17712.5|0
1714484700000|2024-04-30 13:45:00|17769.8|17751.8|17747|17729|17772.8|17754.8|17732.9|17714.9|0
1714485000000|2024-04-30 13:50:00|17746.5|17728.5|17751.3|17733.3|17752.5|17734.5|17730.7|17712.7|0
1714485300000|2024-04-30 13:55:00|17751|17733|17757.3|17739.3|17761.2|17743.2|17744.3|17726.3|0
1714485600000|2024-04-30 14:00:00|17758.5|17740.5|17750|17732|17781.5|17763.5|17743.3|17725.3|0
1714485900000|2024-04-30 14:05:00|17752.2|17734.2|17755.8|17737.8|17770.8|17752.8|17749.5|17731.5|0
1714486200000|2024-04-30 14:10:00|17757.4|17739.4|17755|17737|17757.4|17739.4|17729.8|17711.8|0
1714486500000|2024-04-30 14:15:00|17755.5|17737.5|17753|17735|17767.9|17749.9|17751.3|17733.3|0
1714486800000|2024-04-30 14:20:00|17755.7|17737.7|17748.7|17730.7|17760.1|17742.1|17743.2|17725.2|0
1714487100000|2024-04-30 14:25:00|17748.2|17730.2|17715.2|17697.2|17752|17734|17715.2|17697.2|0
1714487400000|2024-04-30 14:30:00|17713.4|17695.4|17725|17707|17726.2|17708.2|17706.2|17688.2|0
1714487700000|2024-04-30 14:35:00|17724.7|17706.7|17730.7|17712.7|17733.2|17715.2|17715.7|17697.7|0
1714488000000|2024-04-30 14:40:00|17731.4|17713.4|17751.9|17733.9|17753.2|17735.2|17727.6|17709.6|0
1714488300000|2024-04-30 14:45:00|17753|17735|17756.7|17738.7|17765.9|17747.9|17750.2|17732.2|0
1714488600000|2024-04-30 14:50:00|17757.2|17739.2|17729|17711|17757.2|17739.2|17722.7|17704.7|0
1714488900000|2024-04-30 14:55:00|17728.2|17710.2|17726.1|17708.1|17729|17711|17714|17696|0
1714489200000|2024-04-30 15:00:00|17725.5|17707.5|17705|17687|17727.7|17709.7|17701.5|17683.5|0
1714489500000|2024-04-30 15:05:00|17703.4|17685.4|17684.5|17666.5|17711.9|17693.9|17674.2|17656.2|0
1714489800000|2024-04-30 15:10:00|17682.5|17664.5|17646|17628|17689.1|17671.1|17643|17625|0
1714490100000|2024-04-30 15:15:00|17643.7|17625.7|17666.1|17648.1|17669|17651|17641.6|17623.6|0
1714490400000|2024-04-30 15:20:00|17665.5|17647.5|17654|17636|17669.6|17651.6|17646.5|17628.5|0
1714490700000|2024-04-30 15:25:00|17653.7|17635.7|17658.9|17640.9|17662.4|17644.4|17649.9|17631.9|0
1714491000000|2024-04-30 15:30:00|17659.1|17641.1|17648.7|17630.7|17661|17643|17629.9|17611.9|0
1714491300000|2024-04-30 15:35:00|17647.9|17629.9|17644.5|17626.5|17656.1|17638.1|17644.5|17626.5|0
1714491600000|2024-04-30 15:40:00|17646.5|17628.5|17632.4|17614.4|17646.6|17628.6|17621.9|17603.9|0
1714491900000|2024-04-30 15:45:00|17634.1|17616.1|17629.9|17611.9|17641.1|17623.1|17622.4|17604.4|0
1714492200000|2024-04-30 15:50:00|17630.8|17612.8|17634.9|17616.9|17639.1|17621.1|17623.1|17605.1|0
1714492500000|2024-04-30 15:55:00|17635.4|17617.4|17653.3|17635.3|17657.4|17639.4|17634.1|17616.1|0
1714492800000|2024-04-30 16:00:00|17654|17636|17640.6|17622.6|17655.6|17637.6|17634.4|17616.4|0
1714493100000|2024-04-30 16:05:00|17639.1|17621.1|17636.4|17618.4|17640.5|17622.5|17630|17612|0
1714493400000|2024-04-30 16:10:00|17637|17619|17654.9|17636.9|17656.3|17638.3|17637|17619|0
1714493700000|2024-04-30 16:15:00|17653.4|17635.4|17656.6|17638.6|17659.6|17641.6|17644.9|17626.9|0
1714494000000|2024-04-30 16:20:00|17657|17639|17655.6|17637.6|17664.6|17646.6|17655.6|17637.6|0
1714494300000|2024-04-30 16:25:00|17655.3|17637.3|17655.1|17637.1|17661.6|17643.6|17651.9|17633.9|0
1714494600000|2024-04-30 16:30:00|17654.6|17636.6|17601.1|17583.1|17654.6|17636.6|17596.9|17578.9|0
1714494900000|2024-04-30 16:35:00|17602.6|17584.6|17595.8|17577.8|17614.3|17596.3|17592.9|17574.9|0
1714495200000|2024-04-30 16:40:00|17595.9|17577.9|17583.4|17565.4|17596.9|17578.9|17575.6|17557.6|0
1714495500000|2024-04-30 16:45:00|17582.4|17564.4|17578.1|17560.1|17583.3|17565.3|17572.1|17554.1|0
1714495800000|2024-04-30 16:50:00|17577.9|17559.9|17579.4|17561.4|17586.9|17568.9|17576.1|17558.1|0
1714496100000|2024-04-30 16:55:00|17578.9|17560.9|17593.9|17575.9|17600.4|17582.4|17575.4|17557.4|0
1714496400000|2024-04-30 17:00:00|17592|17574|17589.3|17571.3|17610.9|17592.9|17579.8|17561.8|0
1714496700000|2024-04-30 17:05:00|17588.3|17570.3|17590.8|17572.8|17601.8|17583.8|17582.3|17564.3|0
1714497000000|2024-04-30 17:10:00|17591|17573|17574.7|17556.7|17597.5|17579.5|17564|17546|0
1714497300000|2024-04-30 17:15:00|17575.9|17557.9|17574.7|17556.7|17580.3|17562.3|17565.5|17547.5|0
1714497600000|2024-04-30 17:20:00|17576|17558|17590.4|17572.4|17593|17575|17573.7|17555.7|0
1714497900000|2024-04-30 17:25:00|17590.3|17572.3|17586.3|17568.3|17600.2|17582.2|17585.8|17567.8|0
1714498200000|2024-04-30 17:30:00|17585.5|17567.5|17590.5|17572.5|17594.7|17576.7|17579.8|17561.8|0
1714498500000|2024-04-30 17:35:00|17590|17572|17599.4|17581.4|17601.4|17583.4|17587.5|17569.5|0
1714498800000|2024-04-30 17:40:00|17598.8|17580.8|17594.5|17576.5|17612.8|17594.8|17589|17571|0
1714499100000|2024-04-30 17:45:00|17594.3|17576.3|17607.3|17589.3|17607.7|17589.7|17594.3|17576.3|0
1714499400000|2024-04-30 17:50:00|17607.8|17589.8|17620.8|17602.8|17621.9|17603.9|17604.3|17586.3|0
1714499700000|2024-04-30 17:55:00|17622.8|17604.8|17616.9|17598.9|17624.4|17606.4|17612.3|17594.3|0
1714500000000|2024-04-30 18:00:00|17617.8|17599.8|17631|17613|17632.9|17614.9|17615.9|17597.9|0
1714500300000|2024-04-30 18:05:00|17631.3|17613.3|17613.8|17595.8|17631.3|17613.3|17607.3|17589.3|0
1714500600000|2024-04-30 18:10:00|17614.3|17596.3|17606.8|17588.8|17619.3|17601.3|17605.5|17587.5|0
1714500900000|2024-04-30 18:15:00|17606.5|17588.5|17599.8|17581.8|17612.8|17594.8|17595.8|17577.8|0
1714501200000|2024-04-30 18:20:00|17601.8|17583.8|17600.3|17582.3|17614.9|17596.9|17598.5|17580.5|0
1714501500000|2024-04-30 18:25:00|17600.5|17582.5|17577.7|17559.7|17604.9|17586.9|17577|17559|0
1714501800000|2024-04-30 18:30:00|17579.3|17561.3|17602.3|17584.3|17603.5|17585.5|17579.3|17561.3|0
1714502100000|2024-04-30 18:35:00|17601.7|17583.7|17609|17591|17609.5|17591.5|17598.4|17580.4|0
1714502400000|2024-04-30 18:40:00|17608.2|17590.2|17598|17580|17610.7|17592.7|17593|17575|0
1714502700000|2024-04-30 18:45:00|17599|17581|17582.8|17564.8|17602.7|17584.7|17581.2|17563.2|0
1714503000000|2024-04-30 18:50:00|17581.2|17563.2|17563.8|17545.8|17581.2|17563.2|17559|17541|0
1714503300000|2024-04-30 18:55:00|17563.3|17545.3|17571.3|17553.3|17572.9|17554.9|17561.4|17543.4|0
1714503600000|2024-04-30 19:00:00|17570.7|17552.7|17583.9|17565.9|17589.3|17571.3|17565.5|17547.5|0
1714503900000|2024-04-30 19:05:00|17584.3|17566.3|17586.4|17568.4|17592.3|17574.3|17583.4|17565.4|0
1714504200000|2024-04-30 19:10:00|17587.8|17569.8|17584|17566|17593.5|17575.5|17583|17565|0
1714504500000|2024-04-30 19:15:00|17584.5|17566.5|17566.7|17548.7|17586.7|17568.7|17563.4|17545.4|0
1714504800000|2024-04-30 19:20:00|17566.5|17548.5|17560.3|17542.3|17576.2|17558.2|17552.2|17534.2|0
1714505100000|2024-04-30 19:25:00|17559.8|17541.8|17580.7|17562.7|17583|17565|17559.8|17541.8|0
1714505400000|2024-04-30 19:30:00|17581.4|17563.4|17589|17571|17592.8|17574.8|17577.5|17559.5|0
1714505700000|2024-04-30 19:35:00|17589.8|17571.8|17574.5|17556.5|17593.2|17575.2|17571.5|17553.5|0
1714506000000|2024-04-30 19:40:00|17572.6|17554.6|17571.7|17553.7|17582.2|17564.2|17570.7|17552.7|0
1714506300000|2024-04-30 19:45:00|17573.1|17555.1|17595.2|17577.2|17595.9|17577.9|17571.4|17553.4|0
1714506600000|2024-04-30 19:50:00|17591.1|17573.1|17514.6|17496.6|17591.1|17573.1|17510.9|17492.9|0
1714506900000|2024-04-30 19:55:00|17516.4|17498.4|17459.6|17441.6|17516.4|17498.4|17453.6|17435.6|0
1714507200000|2024-04-30 20:00:00|17453.7|17435.7|17493|17475|17513.9|17495.9|17404.9|17386.9|0
1714507500000|2024-04-30 20:05:00|17476.1|17458.1|17450.2|17432.2|17496.5|17478.5|17422.6|17404.6|0
1714507800000|2024-04-30 20:10:00|17451.2|17433.2|17449.7|17431.7|17459.6|17441.6|17432.9|17414.9|0
1714508100000|2024-04-30 20:15:00|17448.4|17430.4|17398.9|17380.9|17448.6|17430.6|17365.5|17347.5|0
1714508400000|2024-04-30 20:20:00|17398.1|17380.1|17406.9|17388.9|17418.5|17400.5|17395.9|17377.9|0
1714508700000|2024-04-30 20:25:00|17406.1|17388.1|17394.6|17376.6|17423.7|17405.7|17394.2|17376.2|0
1714509000000|2024-04-30 20:30:00|17393.4|17375.4|17399.5|17381.5|17414.4|17396.4|17393.4|17375.4|0
1714509300000|2024-04-30 20:35:00|17398.9|17380.9|17405.7|17387.7|17411.4|17393.4|17398.2|17380.2|0
1714509600000|2024-04-30 20:40:00|17405.6|17387.6|17415.6|17397.6|17417.9|17399.9|17405.6|17387.6|0
1714509900000|2024-04-30 20:45:00|17415.2|17397.2|17406.1|17388.1|17418|17400|17402.6|17384.6|0
1714510200000|2024-04-30 20:50:00|17406|17388|17403.6|17385.6|17410.1|17392.1|17400.9|17382.9|0
1714510500000|2024-04-30 20:55:00|17402.6|17384.6|17395.8|17377.8|17406.9|17388.9|17395.4|17377.4|0
1714510800000|2024-04-30 21:00:00|17395.9|17377.9|17400.4|17382.4|17401.4|17383.4|17393.4|17375.4|0
1714511100000|2024-04-30 21:05:00|17401.1|17383.1|17394.3|17376.3|17403|17385|17394.3|17376.3|0
1714511400000|2024-04-30 21:10:00|17393.8|17375.8|17398.5|17380.5|17399.2|17381.2|17393.3|17375.3|0
1714511700000|2024-04-30 21:15:00|17398.6|17380.6|17401.8|17383.8|17402.4|17384.4|17398.6|17380.6|0
1714512000000|2024-04-30 21:20:00|17402.6|17384.6|17406.5|17388.5|17406.7|17388.7|17402.1|17384.1|0
1714512300000|2024-04-30 21:25:00|17406.6|17388.6|17404.4|17386.4|17406.6|17388.6|17404.3|17386.3|0
1714512600000|2024-04-30 21:30:00|17404.3|17386.3|17405.7|17387.7|17405.8|17387.8|17403.6|17385.6|0
1714512900000|2024-04-30 21:35:00|17405.8|17387.8|17402.4|17384.4|17407|17389|17402.4|17384.4|0
1714513200000|2024-04-30 21:40:00|17402.1|17384.1|17390.3|17372.3|17403.5|17385.5|17390|17372|0
1714513500000|2024-04-30 21:45:00|17390.4|17372.4|17367.7|17349.7|17390.5|17372.5|17365.9|17347.9|0
1714513800000|2024-04-30 21:50:00|17367.9|17349.9|17367.9|17349.9|17369.5|17351.5|17365.9|17347.9|0
1714514100000|2024-04-30 21:55:00|17367.8|17349.8|17366.3|17348.3|17372.8|17354.8|17366.3|17348.3|0
1714514400000|2024-04-30 22:00:00|17346.9|17328.9|17385.7|17367.7|17391.1|17373.1|17346.9|17328.9|0
1714514700000|2024-04-30 22:05:00|17385.4|17367.4|17369.2|17351.2|17385.4|17367.4|17365.2|17347.2|0
1714515000000|2024-04-30 22:10:00|17369.1|17351.1|17371.5|17353.5|17375.5|17357.5|17360.6|17342.6|0
1714515300000|2024-04-30 22:15:00|17371.4|17353.4|17380.7|17362.7|17384.1|17366.1|17368.5|17350.5|0
1714515600000|2024-04-30 22:20:00|17380.6|17362.6|17381.4|17363.4|17383.5|17365.5|17372.6|17354.6|0
1714515900000|2024-04-30 22:25:00|17381|17363|17373.6|17355.6|17383|17365|17373.4|17355.4|0
1714516200000|2024-04-30 22:30:00|17373.5|17355.5|17385.5|17367.5|17386.3|17368.3|17373.5|17355.5|0
1714516500000|2024-04-30 22:35:00|17385.6|17367.6|17389.3|17371.3|17393.1|17375.1|17384.8|17366.8|0
1714516800000|2024-04-30 22:40:00|17389.4|17371.4|17386.5|17368.5|17392.1|17374.1|17385.4|17367.4|0
1714517100000|2024-04-30 22:45:00|17386.4|17368.4|17383.5|17365.5|17388.1|17370.1|17382.8|17364.8|0
1714517400000|2024-04-30 22:50:00|17384|17366|17390.4|17372.4|17390.4|17372.4|17383.3|17365.3|0
1714517700000|2024-04-30 22:55:00|17390.3|17372.3|17386|17368|17390.5|17372.5|17384.4|17366.4|0
1714518000000|2024-04-30 23:00:00|17385.4|17367.4|17387.4|17369.4|17387.4|17369.4|17382.1|17364.1|0
1714518300000|2024-04-30 23:05:00|17387.3|17369.3|17396.8|17378.8|17398.8|17380.8|17386.1|17368.1|0
1714518600000|2024-04-30 23:10:00|17396.6|17378.6|17397.3|17379.3|17402.1|17384.1|17394.1|17376.1|0
1714518900000|2024-04-30 23:15:00|17397.1|17379.1|17392.1|17374.1|17398|17380|17390.4|17372.4|0
1714519200000|2024-04-30 23:20:00|17392|17374|17388.1|17370.1|17393.6|17375.6|17386.9|17368.9|0
1714519500000|2024-04-30 23:25:00|17388|17370|17384.3|17366.3|17388.8|17370.8|17384|17366|0
1714519800000|2024-04-30 23:30:00|17384.4|17366.4|17374.4|17356.4|17386.5|17368.5|17373.4|17355.4|0
1714520100000|2024-04-30 23:35:00|17373.4|17355.4|17375|17357|17377.5|17359.5|17371.8|17353.8|0
1714520400000|2024-04-30 23:40:00|17375.5|17357.5|17385.1|17367.1|17385.4|17367.4|17375.5|17357.5|0
1714520700000|2024-04-30 23:45:00|17385.3|17367.3|17391.1|17373.1|17391.9|17373.9|17385.3|17367.3|0
1714521000000|2024-04-30 23:50:00|17391.5|17373.5|17386|17368|17391.5|17373.5|17384.1|17366.1|0
1714521300000|2024-04-30 23:55:00|17386.5|17368.5|17398.3|17380.3|17398.6|17380.6|17386.5|17368.5|0
1714521600000|2024-05-01 00:00:00|17400|17382|17406.3|17388.3|17407.4|17389.4|17399|17381|0
1714521900000|2024-05-01 00:05:00|17405.4|17387.4|17402.1|17384.1|17405.4|17387.4|17398.6|17380.6|0
1714522200000|2024-05-01 00:10:00|17403.5|17385.5|17401.6|17383.6|17405.6|17387.6|17401.4|17383.4|0
1714522500000|2024-05-01 00:15:00|17402.1|17384.1|17394.1|17376.1|17402.6|17384.6|17393|17375|0
1714522800000|2024-05-01 00:20:00|17394.3|17376.3|17397.4|17379.4|17400.6|17382.6|17394.3|17376.3|0
1714523100000|2024-05-01 00:25:00|17397.1|17379.1|17399.6|17381.6|17401.6|17383.6|17393.9|17375.9|0
1714523400000|2024-05-01 00:30:00|17400|17382|17399.9|17381.9|17400|17382|17395.4|17377.4|0
1714523700000|2024-05-01 00:35:00|17399.6|17381.6|17399.1|17381.1|17400.9|17382.9|17393.8|17375.8|0
1714524000000|2024-05-01 00:40:00|17399|17381|17395.3|17377.3|17399|17381|17394.6|17376.6|0
1714524300000|2024-05-01 00:45:00|17395.1|17377.1|17396.1|17378.1|17396.1|17378.1|17390.9|17372.9|0
1714524600000|2024-05-01 00:50:00|17394.1|17376.1|17400.5|17382.5|17403.4|17385.4|17393.4|17375.4|0
1714524900000|2024-05-01 00:55:00|17400.4|17382.4|17404.4|17386.4|17405.1|17387.1|17399.3|17381.3|0
1714525200000|2024-05-01 01:00:00|17404.3|17386.3|17403.9|17385.9|17405.8|17387.8|17399.8|17381.8|0
1714525500000|2024-05-01 01:05:00|17403.4|17385.4|17404.3|17386.3|17406.9|17388.9|17400.6|17382.6|0
1714525800000|2024-05-01 01:10:00|17403.9|17385.9|17405.6|17387.6|17409.3|17391.3|17403.3|17385.3|0
1714526100000|2024-05-01 01:15:00|17405.5|17387.5|17400.1|17382.1|17406.9|17388.9|17400.1|17382.1|0
1714526400000|2024-05-01 01:20:00|17400.5|17382.5|17404.4|17386.4|17405.5|17387.5|17400.5|17382.5|0
1714526700000|2024-05-01 01:25:00|17404.3|17386.3|17403.6|17385.6|17404.9|17386.9|17393.5|17375.5|0
1714527000000|2024-05-01 01:30:00|17403.5|17385.5|17397.4|17379.4|17404.8|17386.8|17396.9|17378.9|0
1714527300000|2024-05-01 01:35:00|17397.5|17379.5|17394.8|17376.8|17397.6|17379.6|17391.1|17373.1|0
1714527600000|2024-05-01 01:40:00|17394.6|17376.6|17400.4|17382.4|17400.4|17382.4|17394.6|17376.6|0
1714527900000|2024-05-01 01:45:00|17400.3|17382.3|17400.1|17382.1|17401.9|17383.9|17398.6|17380.6|0
1714528200000|2024-05-01 01:50:00|17400.3|17382.3|17400.4|17382.4|17402.6|17384.6|17399.4|17381.4|0
1714528500000|2024-05-01 01:55:00|17400.3|17382.3|17402.9|17384.9|17404.6|17386.6|17400.3|17382.3|0
1714528800000|2024-05-01 02:00:00|17402.5|17384.5|17400|17382|17402.9|17384.9|17397.8|17379.8|0
1714529100000|2024-05-01 02:05:00|17399.8|17381.8|17394.5|17376.5|17400.4|17382.4|17393.1|17375.1|0
1714529400000|2024-05-01 02:10:00|17394.6|17376.6|17396.8|17378.8|17399.5|17381.5|17394.3|17376.3|0
1714529700000|2024-05-01 02:15:00|17397.1|17379.1|17398.4|17380.4|17398.9|17380.9|17395.4|17377.4|0
1714530000000|2024-05-01 02:20:00|17398.5|17380.5|17401.6|17383.6|17402.3|17384.3|17398.1|17380.1|0
1714530300000|2024-05-01 02:25:00|17402.1|17384.1|17401.6|17383.6|17402.5|17384.5|17399.8|17381.8|0
1714530600000|2024-05-01 02:30:00|17401.8|17383.8|17403.8|17385.8|17406|17388|17400.3|17382.3|0
1714530900000|2024-05-01 02:35:00|17403.5|17385.5|17411|17393|17411.9|17393.9|17400.9|17382.9|0
1714531200000|2024-05-01 02:40:00|17410.9|17392.9|17408.9|17390.9|17412.8|17394.8|17408.1|17390.1|0
1714531500000|2024-05-01 02:45:00|17409|17391|17410|17392|17410|17392|17406.9|17388.9|0
1714531800000|2024-05-01 02:50:00|17410.1|17392.1|17407.5|17389.5|17411.3|17393.3|17406.3|17388.3|0
1714532100000|2024-05-01 02:55:00|17407.4|17389.4|17407.4|17389.4|17408.3|17390.3|17405.9|17387.9|0
1714532400000|2024-05-01 03:00:00|17407.3|17389.3|17413.1|17395.1|17416.6|17398.6|17407.3|17389.3|0
1714532700000|2024-05-01 03:05:00|17413|17395|17412.1|17394.1|17415.8|17397.8|17411.6|17393.6|0
1714533000000|2024-05-01 03:10:00|17412.3|17394.3|17409.9|17391.9|17413.6|17395.6|17409.5|17391.5|0
1714533300000|2024-05-01 03:15:00|17410|17392|17411.1|17393.1|17411.6|17393.6|17408.5|17390.5|0
1714533600000|2024-05-01 03:20:00|17411|17393|17411.8|17393.8|17412.3|17394.3|17410.6|17392.6|0
1714533900000|2024-05-01 03:25:00|17411.9|17393.9|17411.5|17393.5|17415.3|17397.3|17411.4|17393.4|0
1714534200000|2024-05-01 03:30:00|17411.8|17393.8|17413|17395|17414.8|17396.8|17411.8|17393.8|0
1714534500000|2024-05-01 03:35:00|17412.8|17394.8|17412.5|17394.5|17414.5|17396.5|17411.6|17393.6|0
1714534800000|2024-05-01 03:40:00|17412.6|17394.6|17414.1|17396.1|17415.5|17397.5|17412.6|17394.6|0
1714535100000|2024-05-01 03:45:00|17414.3|17396.3|17412.8|17394.8|17414.3|17396.3|17409.6|17391.6|0
1714535400000|2024-05-01 03:50:00|17413|17395|17417.6|17399.6|17417.6|17399.6|17412|17394|0
1714535700000|2024-05-01 03:55:00|17417.8|17399.8|17417.9|17399.9|17419.3|17401.3|17417|17399|0
1714536000000|2024-05-01 04:00:00|17417.8|17399.8|17418.5|17400.5|17420.4|17402.4|17417.8|17399.8|0
1714536300000|2024-05-01 04:05:00|17418.4|17400.4|17418.9|17400.9|17419.8|17401.8|17417.8|17399.8|0
1714536600000|2024-05-01 04:10:00|17418.3|17400.3|17415.4|17397.4|17418.3|17400.3|17414.1|17396.1|0
1714536900000|2024-05-01 04:15:00|17415.3|17397.3|17415.4|17397.4|17416.9|17398.9|17414.8|17396.8|0
1714537200000|2024-05-01 04:20:00|17415.3|17397.3|17413.4|17395.4|17415.9|17397.9|17412.3|17394.3|0
1714537500000|2024-05-01 04:25:00|17413.3|17395.3|17413|17395|17414.3|17396.3|17412.1|17394.1|0
1714537800000|2024-05-01 04:30:00|17413.1|17395.1|17414.6|17396.6|17415.5|17397.5|17412.4|17394.4|0
1714538100000|2024-05-01 04:35:00|17414.5|17396.5|17416.3|17398.3|17416.8|17398.8|17414.3|17396.3|0
1714538400000|2024-05-01 04:40:00|17415.8|17397.8|17415.4|17397.4|17416.9|17398.9|17415.1|17397.1|0
1714538700000|2024-05-01 04:45:00|17415.5|17397.5|17418.8|17400.8|17418.9|17400.9|17414.4|17396.4|0
1714539000000|2024-05-01 04:50:00|17418.9|17400.9|17418|17400|17420|17402|17417.9|17399.9|0
1714539300000|2024-05-01 04:55:00|17417.9|17399.9|17419.1|17401.1|17420.4|17402.4|17417.8|17399.8|0
1714539600000|2024-05-01 05:00:00|17418.6|17400.6|17417.3|17399.3|17418.6|17400.6|17416.3|17398.3|0
1714539900000|2024-05-01 05:05:00|17417.6|17399.6|17415.5|17397.5|17419.5|17401.5|17415.4|17397.4|0
1714540200000|2024-05-01 05:10:00|17415.6|17397.6|17416.1|17398.1|17416.5|17398.5|17415.1|17397.1|0
1714540500000|2024-05-01 05:15:00|17416|17398|17414.5|17396.5|17416.4|17398.4|17412.1|17394.1|0
1714540800000|2024-05-01 05:20:00|17414.6|17396.6|17408.8|17390.8|17415.4|17397.4|17408.5|17390.5|0
1714541100000|2024-05-01 05:25:00|17409.8|17391.8|17403.8|17385.8|17410.8|17392.8|17403.1|17385.1|0
1714541400000|2024-05-01 05:30:00|17404.9|17386.9|17406.5|17388.5|17406.6|17388.6|17401.5|17383.5|0
1714541700000|2024-05-01 05:35:00|17406.8|17388.8|17406.4|17388.4|17408.8|17390.8|17405.6|17387.6|0
1714542000000|2024-05-01 05:40:00|17406.5|17388.5|17400.9|17382.9|17406.5|17388.5|17397.3|17379.3|0
1714542300000|2024-05-01 05:45:00|17401|17383|17403.1|17385.1|17403.6|17385.6|17400.6|17382.6|0
1714542600000|2024-05-01 05:50:00|17402.9|17384.9|17404.5|17386.5|17405.4|17387.4|17402.3|17384.3|0
1714542900000|2024-05-01 05:55:00|17404.6|17386.6|17399.5|17381.5|17405.3|17387.3|17398.8|17380.8|0
1714543200000|2024-05-01 06:00:00|17399.6|17381.6|17400|17382|17408.3|17390.3|17396.9|17378.9|0
1714543500000|2024-05-01 06:05:00|17399.4|17381.4|17389.8|17371.8|17399.6|17381.6|17386.6|17368.6|0
1714543800000|2024-05-01 06:10:00|17389.5|17371.5|17393.6|17375.6|17396.8|17378.8|17388|17370|0
1714544100000|2024-05-01 06:15:00|17393.9|17375.9|17386.9|17368.9|17394.3|17376.3|17386.4|17368.4|0
1714544400000|2024-05-01 06:20:00|17387|17369|17385.1|17367.1|17388.9|17370.9|17384.1|17366.1|0
1714544700000|2024-05-01 06:25:00|17384.6|17366.6|17380.1|17362.1|17386.3|17368.3|17375.6|17357.6|0
1714545000000|2024-05-01 06:30:00|17380.3|17362.3|17375|17357|17380.9|17362.9|17365.1|17347.1|0
1714545300000|2024-05-01 06:35:00|17375.1|17357.1|17365.8|17347.8|17378.4|17360.4|17363.8|17345.8|0
1714545600000|2024-05-01 06:40:00|17367.3|17349.3|17366.9|17348.9|17369.1|17351.1|17362.8|17344.8|0
1714545900000|2024-05-01 06:45:00|17368.1|17350.1|17369.3|17351.3|17371.3|17353.3|17364.4|17346.4|0
1714546200000|2024-05-01 06:50:00|17369.5|17351.5|17364.4|17346.4|17369.5|17351.5|17362.1|17344.1|0
1714546500000|2024-05-01 06:55:00|17364.3|17346.3|17378|17360|17378.1|17360.1|17358.1|17340.1|0
1714546800000|2024-05-01 07:00:00|17377.3|17359.3|17378.8|17360.8|17379.4|17361.4|17373.3|17355.3|0
1714547100000|2024-05-01 07:05:00|17379.6|17361.6|17375.8|17357.8|17381.3|17363.3|17368|17350|0
1714547400000|2024-05-01 07:10:00|17376.6|17358.6|17376.1|17358.1|17378.5|17360.5|17370.6|17352.6|0
1714547700000|2024-05-01 07:15:00|17376|17358|17376.4|17358.4|17376.4|17358.4|17372|17354|0
1714548000000|2024-05-01 07:20:00|17376.1|17358.1|17387.8|17369.8|17389.9|17371.9|17374.6|17356.6|0
1714548300000|2024-05-01 07:25:00|17389.1|17371.1|17380.6|17362.6|17389.5|17371.5|17377.8|17359.8|0
1714548600000|2024-05-01 07:30:00|17380.8|17362.8|17378.9|17360.9|17380.9|17362.9|17374.8|17356.8|0
1714548900000|2024-05-01 07:35:00|17379.1|17361.1|17371.1|17353.1|17379.5|17361.5|17365.9|17347.9|0
1714549200000|2024-05-01 07:40:00|17371|17353|17368.5|17350.5|17375.1|17357.1|17367.1|17349.1|0
1714549500000|2024-05-01 07:45:00|17368.6|17350.6|17350|17332|17368.6|17350.6|17349.8|17331.8|0
1714549800000|2024-05-01 07:50:00|17351.1|17333.1|17351.3|17333.3|17354.1|17336.1|17347|17329|0
1714550100000|2024-05-01 07:55:00|17350.9|17332.9|17359.1|17341.1|17362.1|17344.1|17348.6|17330.6|0
1714550400000|2024-05-01 08:00:00|17358.3|17340.3|17364.3|17346.3|17364.9|17346.9|17356.4|17338.4|0
1714550700000|2024-05-01 08:05:00|17363.8|17345.8|17369.1|17351.1|17380.6|17362.6|17363.8|17345.8|0
1714551000000|2024-05-01 08:10:00|17369.9|17351.9|17367|17349|17376.4|17358.4|17366|17348|0
1714551300000|2024-05-01 08:15:00|17368|17350|17358.9|17340.9|17372.1|17354.1|17358.5|17340.5|0
1714551600000|2024-05-01 08:20:00|17358.8|17340.8|17369.1|17351.1|17370.9|17352.9|17358|17340|0
1714551900000|2024-05-01 08:25:00|17369.6|17351.6|17366.4|17348.4|17375.3|17357.3|17364.4|17346.4|0
1714552200000|2024-05-01 08:30:00|17366.3|17348.3|17368.3|17350.3|17371.3|17353.3|17364.6|17346.6|0
1714552500000|2024-05-01 08:35:00|17368.4|17350.4|17361.3|17343.3|17371.5|17353.5|17360.1|17342.1|0
1714552800000|2024-05-01 08:40:00|17361.4|17343.4|17355.4|17337.4|17366.8|17348.8|17353.1|17335.1|0
1714553100000|2024-05-01 08:45:00|17356.4|17338.4|17358.9|17340.9|17359.4|17341.4|17351.3|17333.3|0
1714553400000|2024-05-01 08:50:00|17358.8|17340.8|17361.6|17343.6|17362.4|17344.4|17353.5|17335.5|0
1714553700000|2024-05-01 08:55:00|17361.4|17343.4|17366.1|17348.1|17370.5|17352.5|17360|17342|0
1714554000000|2024-05-01 09:00:00|17366|17348|17353.1|17335.1|17366.6|17348.6|17352.8|17334.8|0
1714554300000|2024-05-01 09:05:00|17353.3|17335.3|17323.5|17305.5|17360.6|17342.6|17319.1|17301.1|0
1714554600000|2024-05-01 09:10:00|17323.4|17305.4|17328.1|17310.1|17328.1|17310.1|17314.4|17296.4|0
1714554900000|2024-05-01 09:15:00|17328.8|17310.8|17332.6|17314.6|17334.8|17316.8|17327.9|17309.9|0
1714555200000|2024-05-01 09:20:00|17333.1|17315.1|17333.4|17315.4|17335.6|17317.6|17326.8|17308.8|0
1714555500000|2024-05-01 09:25:00|17332.9|17314.9|17324.1|17306.1|17336.8|17318.8|17324.1|17306.1|0
1714555800000|2024-05-01 09:30:00|17325|17307|17313|17295|17327.9|17309.9|17308.8|17290.8|0
1714556100000|2024-05-01 09:35:00|17313.8|17295.8|17314.9|17296.9|17318.8|17300.8|17312.3|17294.3|0
1714556400000|2024-05-01 09:40:00|17314.4|17296.4|17317.6|17299.6|17320.4|17302.4|17313.6|17295.6|0
1714556700000|2024-05-01 09:45:00|17315.9|17297.9|17332|17314|17332.8|17314.8|17315.9|17297.9|0
1714557000000|2024-05-01 09:50:00|17331.9|17313.9|17331.4|17313.4|17337.9|17319.9|17328.4|17310.4|0
1714557300000|2024-05-01 09:55:00|17330.9|17312.9|17327.5|17309.5|17335.1|17317.1|17326.3|17308.3|0
1714557600000|2024-05-01 10:00:00|17328.5|17310.5|17321.4|17303.4|17329.3|17311.3|17319.5|17301.5|0
1714557900000|2024-05-01 10:05:00|17321.3|17303.3|17323.9|17305.9|17324.4|17306.4|17319.5|17301.5|0
1714558200000|2024-05-01 10:10:00|17325.1|17307.1|17317.1|17299.1|17327.5|17309.5|17315.4|17297.4|0
1714558500000|2024-05-01 10:15:00|17315.9|17297.9|17323.5|17305.5|17323.9|17305.9|17315.9|17297.9|0
1714558800000|2024-05-01 10:20:00|17323.6|17305.6|17318.1|17300.1|17326.8|17308.8|17315.9|17297.9|0
1714559100000|2024-05-01 10:25:00|17317.9|17299.9|17307.4|17289.4|17319.5|17301.5|17307.4|17289.4|0
1714559400000|2024-05-01 10:30:00|17306.1|17288.1|17313.8|17295.8|17314.9|17296.9|17304|17286|0
1714559700000|2024-05-01 10:35:00|17314|17296|17324.3|17306.3|17326.6|17308.6|17310|17292|0
1714560000000|2024-05-01 10:40:00|17323.6|17305.6|17329.6|17311.6|17330.1|17312.1|17319.9|17301.9|0
1714560300000|2024-05-01 10:45:00|17329.8|17311.8|17333.4|17315.4|17339.6|17321.6|17326.8|17308.8|0
1714560600000|2024-05-01 10:50:00|17333.3|17315.3|17332.9|17314.9|17334.4|17316.4|17328.8|17310.8|0
1714560900000|2024-05-01 10:55:00|17334.1|17316.1|17351.6|17333.6|17352.1|17334.1|17334.1|17316.1|0
1714561200000|2024-05-01 11:00:00|17351.3|17333.3|17348.1|17330.1|17353.6|17335.6|17342.1|17324.1|0
1714561500000|2024-05-01 11:05:00|17348.5|17330.5|17350.3|17332.3|17356.9|17338.9|17346.5|17328.5|0
1714561800000|2024-05-01 11:10:00|17350.4|17332.4|17351.9|17333.9|17353.9|17335.9|17349.1|17331.1|0
1714562100000|2024-05-01 11:15:00|17351.3|17333.3|17352.3|17334.3|17354.4|17336.4|17347.5|17329.5|0
1714562400000|2024-05-01 11:20:00|17352.4|17334.4|17358.5|17340.5|17364.1|17346.1|17350.4|17332.4|0
1714562700000|2024-05-01 11:25:00|17358.3|17340.3|17345.4|17327.4|17361.1|17343.1|17343.6|17325.6|0
1714563000000|2024-05-01 11:30:00|17344.6|17326.6|17344.9|17326.9|17351.8|17333.8|17344.1|17326.1|0
1714563300000|2024-05-01 11:35:00|17344.8|17326.8|17349.1|17331.1|17351.6|17333.6|17344.4|17326.4|0
1714563600000|2024-05-01 11:40:00|17349|17331|17349.3|17331.3|17352|17334|17345.4|17327.4|0
1714563900000|2024-05-01 11:45:00|17349|17331|17346.9|17328.9|17350.4|17332.4|17344.1|17326.1|0
1714564200000|2024-05-01 11:50:00|17346.6|17328.6|17331.3|17313.3|17346.6|17328.6|17330.3|17312.3|0
1714564500000|2024-05-01 11:55:00|17331.4|17313.4|17337.9|17319.9|17339.4|17321.4|17329.8|17311.8|0
1714564800000|2024-05-01 12:00:00|17336.4|17318.4|17348.8|17330.8|17349.6|17331.6|17332.8|17314.8|0
1714565100000|2024-05-01 12:05:00|17348.9|17330.9|17351.1|17333.1|17353|17335|17345|17327|0
1714565400000|2024-05-01 12:10:00|17350.8|17332.8|17350.3|17332.3|17360.5|17342.5|17349.6|17331.6|0
1714565700000|2024-05-01 12:15:00|17355.3|17337.3|17369.4|17351.4|17370.1|17352.1|17344|17326|0
1714566000000|2024-05-01 12:20:00|17368.6|17350.6|17365.8|17347.8|17375.5|17357.5|17361|17343|0
1714566300000|2024-05-01 12:25:00|17367.5|17349.5|17360.8|17342.8|17373.1|17355.1|17360.8|17342.8|0
1714566600000|2024-05-01 12:30:00|17361.1|17343.1|17379.1|17361.1|17402.4|17384.4|17355.5|17337.5|0
1714566900000|2024-05-01 12:35:00|17379.6|17361.6|17396.3|17378.3|17399.8|17381.8|17376.6|17358.6|0
1714567200000|2024-05-01 12:40:00|17394|17376|17390.4|17372.4|17396.4|17378.4|17381.1|17363.1|0
1714567500000|2024-05-01 12:45:00|17390.3|17372.3|17395.4|17377.4|17406.8|17388.8|17388.6|17370.6|0
1714567800000|2024-05-01 12:50:00|17395.1|17377.1|17389.8|17371.8|17396.4|17378.4|17387.3|17369.3|0
1714568100000|2024-05-01 12:55:00|17391.8|17373.8|17389.9|17371.9|17393.8|17375.8|17383|17365|0
1714568400000|2024-05-01 13:00:00|17389.8|17371.8|17388.5|17370.5|17397.3|17379.3|17385.4|17367.4|0
1714568700000|2024-05-01 13:05:00|17388.3|17370.3|17395.4|17377.4|17397.8|17379.8|17387|17369|0
1714569000000|2024-05-01 13:10:00|17395|17377|17400.1|17382.1|17404.3|17386.3|17393.6|17375.6|0
1714569300000|2024-05-01 13:15:00|17399.5|17381.5|17403.3|17385.3|17408|17390|17398.5|17380.5|0
1714569600000|2024-05-01 13:20:00|17401.9|17383.9|17400.5|17382.5|17409.5|17391.5|17399.8|17381.8|0
1714569900000|2024-05-01 13:25:00|17396.1|17378.1|17390.5|17372.5|17408.3|17390.3|17390|17372|0
1714570200000|2024-05-01 13:30:00|17392|17374|17376|17358|17408.3|17390.3|17361.3|17343.3|0
1714570500000|2024-05-01 13:35:00|17375.5|17357.5|17384.3|17366.3|17394.5|17376.5|17364.6|17346.6|0
1714570800000|2024-05-01 13:40:00|17384|17366|17379.9|17361.9|17401.8|17383.8|17371.8|17353.8|0
1714571100000|2024-05-01 13:45:00|17380.1|17362.1|17370.3|17352.3|17390.3|17372.3|17364.8|17346.8|0
1714571400000|2024-05-01 13:50:00|17371.8|17353.8|17367.5|17349.5|17390.5|17372.5|17363.3|17345.3|0
1714571700000|2024-05-01 13:55:00|17368|17350|17368|17350|17375.8|17357.8|17348.1|17330.1|0
1714572000000|2024-05-01 14:00:00|17369.6|17351.6|17338.6|17320.6|17383.5|17365.5|17334.4|17316.4|0
1714572300000|2024-05-01 14:05:00|17339.9|17321.9|17333.9|17315.9|17364.3|17346.3|17331.5|17313.5|0
1714572600000|2024-05-01 14:10:00|17335.1|17317.1|17342.8|17324.8|17350.3|17332.3|17319|17301|0
1714572900000|2024-05-01 14:15:00|17341.5|17323.5|17351.9|17333.9|17352.3|17334.3|17332.5|17314.5|0
1714573200000|2024-05-01 14:20:00|17352.5|17334.5|17341.8|17323.8|17357.8|17339.8|17336.8|17318.8|0
1714573500000|2024-05-01 14:25:00|17341|17323|17360.3|17342.3|17375.1|17357.1|17339.2|17321.2|0
1714573800000|2024-05-01 14:30:00|17361.6|17343.6|17370.1|17352.1|17372.8|17354.8|17352.1|17334.1|0
1714574100000|2024-05-01 14:35:00|17369.8|17351.8|17385|17367|17389.1|17371.1|17369.1|17351.1|0
1714574400000|2024-05-01 14:40:00|17382.6|17364.6|17380.8|17362.8|17382.8|17364.8|17367.3|17349.3|0
1714574700000|2024-05-01 14:45:00|17381.8|17363.8|17385.5|17367.5|17392.6|17374.6|17377.1|17359.1|0
1714575000000|2024-05-01 14:50:00|17385.2|17367.2|17386.2|17368.2|17395.3|17377.3|17380.2|17362.2|0
1714575300000|2024-05-01 14:55:00|17386.3|17368.3|17380.1|17362.1|17397.2|17379.2|17379.8|17361.8|0
1714575600000|2024-05-01 15:00:00|17379.6|17361.6|17376.8|17358.8|17384.3|17366.3|17364.6|17346.6|0
1714575900000|2024-05-01 15:05:00|17376.6|17358.6|17345.3|17327.3|17380.5|17362.5|17344.3|17326.3|0
1714576200000|2024-05-01 15:10:00|17346.8|17328.8|17342.2|17324.2|17356|17338|17336.8|17318.8|0
1714576500000|2024-05-01 15:15:00|17343.5|17325.5|17313.6|17295.6|17344.5|17326.5|17304.8|17286.8|0
1714576800000|2024-05-01 15:20:00|17312.8|17294.8|17332.6|17314.6|17339.3|17321.3|17310.1|17292.1|0
1714577100000|2024-05-01 15:25:00|17333.3|17315.3|17344.3|17326.3|17345.6|17327.6|17328.1|17310.1|0
1714577400000|2024-05-01 15:30:00|17343.1|17325.1|17353.3|17335.3|17355.8|17337.8|17337.3|17319.3|0
1714577700000|2024-05-01 15:35:00|17354.8|17336.8|17360.6|17342.6|17360.6|17342.6|17348.1|17330.1|0
1714578000000|2024-05-01 15:40:00|17362.5|17344.5|17371.3|17353.3|17374.4|17356.4|17359.9|17341.9|0
1714578300000|2024-05-01 15:45:00|17368.9|17350.9|17349|17331|17371.3|17353.3|17348|17330|0
1714578600000|2024-05-01 15:50:00|17349.3|17331.3|17328.1|17310.1|17350.8|17332.8|17323.1|17305.1|0
1714578900000|2024-05-01 15:55:00|17327.8|17309.8|17314.3|17296.3|17337.6|17319.6|17313.8|17295.8|0
1714579200000|2024-05-01 16:00:00|17314|17296|17321|17303|17322.4|17304.4|17293.4|17275.4|0
1714579500000|2024-05-01 16:05:00|17320.6|17302.6|17328.4|17310.4|17328.4|17310.4|17313.1|17295.1|0
1714579800000|2024-05-01 16:10:00|17329.6|17311.6|17348.4|17330.4|17352.9|17334.9|17329.1|17311.1|0
1714580100000|2024-05-01 16:15:00|17349.5|17331.5|17341.5|17323.5|17358.4|17340.4|17337.5|17319.5|0
1714580400000|2024-05-01 16:20:00|17341.4|17323.4|17342.8|17324.8|17355.1|17337.1|17339.9|17321.9|0
1714580700000|2024-05-01 16:25:00|17342.9|17324.9|17356.1|17338.1|17359.6|17341.6|17339.4|17321.4|0
1714581000000|2024-05-01 16:30:00|17355.9|17337.9|17338|17320|17356.5|17338.5|17333.1|17315.1|0
1714581300000|2024-05-01 16:35:00|17338.1|17320.1|17338.9|17320.9|17347.8|17329.8|17334.3|17316.3|0
1714581600000|2024-05-01 16:40:00|17337.9|17319.9|17328.4|17310.4|17340.3|17322.3|17326.4|17308.4|0
1714581900000|2024-05-01 16:45:00|17329.1|17311.1|17330|17312|17333.8|17315.8|17323.3|17305.3|0
1714582200000|2024-05-01 16:50:00|17330.8|17312.8|17331.4|17313.4|17336.1|17318.1|17314.9|17296.9|0
1714582500000|2024-05-01 16:55:00|17331.1|17313.1|17326.5|17308.5|17337.9|17319.9|17322.5|17304.5|0
1714582800000|2024-05-01 17:00:00|17326.7|17308.7|17328.8|17310.8|17339.6|17321.6|17323.9|17305.9|0
1714583100000|2024-05-01 17:05:00|17328.1|17310.1|17326.9|17308.9|17335.2|17317.2|17320.7|17302.7|0
1714583400000|2024-05-01 17:10:00|17325.7|17307.7|17314.8|17296.8|17331.4|17313.4|17312.4|17294.4|0
1714583700000|2024-05-01 17:15:00|17314.7|17296.7|17307.1|17289.1|17319.4|17301.4|17307.1|17289.1|0
1714584000000|2024-05-01 17:20:00|17306.9|17288.9|17340.7|17322.7|17343.1|17325.1|17306.9|17288.9|0
1714584300000|2024-05-01 17:25:00|17341.7|17323.7|17342.2|17324.2|17344.9|17326.9|17329.3|17311.3|0
1714584600000|2024-05-01 17:30:00|17343.6|17325.6|17351.7|17333.7|17352.1|17334.1|17336.4|17318.4|0
1714584900000|2024-05-01 17:35:00|17351.2|17333.2|17348.7|17330.7|17367.4|17349.4|17348.6|17330.6|0
1714585200000|2024-05-01 17:40:00|17350.1|17332.1|17338.9|17320.9|17351.2|17333.2|17335.8|17317.8|0
1714585500000|2024-05-01 17:45:00|17338.4|17320.4|17356.9|17338.9|17361.6|17343.6|17337.7|17319.7|0
1714585800000|2024-05-01 17:50:00|17354.7|17336.7|17364.7|17346.7|17364.7|17346.7|17350.7|17332.7|0
1714586100000|2024-05-01 17:55:00|17364.4|17346.4|17361.3|17343.3|17367.8|17349.8|17353.6|17335.6|0
1714586400000|2024-05-01 18:00:00|17364.1|17346.1|17412.3|17394.3|17414.6|17396.6|17354.6|17336.6|0
1714586700000|2024-05-01 18:05:00|17411.8|17393.8|17383.1|17365.1|17415.8|17397.8|17375.1|17357.1|0
1714587000000|2024-05-01 18:10:00|17378.8|17360.8|17377.1|17359.1|17390.4|17372.4|17355.3|17337.3|0
1714587300000|2024-05-01 18:15:00|17377.7|17359.7|17389.1|17371.1|17393.9|17375.9|17371.2|17353.2|0
1714587600000|2024-05-01 18:20:00|17388.6|17370.6|17393.4|17375.4|17399.7|17381.7|17375.8|17357.8|0
1714587900000|2024-05-01 18:25:00|17392.3|17374.3|17453.4|17435.4|17458.7|17440.7|17388.2|17370.2|0
1714588200000|2024-05-01 18:30:00|17453.8|17435.8|17444.1|17426.1|17458.3|17440.3|17359.6|17341.6|0
1714588500000|2024-05-01 18:35:00|17444.2|17426.2|17499.1|17481.1|17511.1|17493.1|17371.3|17353.3|0
1714588800000|2024-05-01 18:40:00|17497.9|17479.9|17615.8|17597.8|17616.8|17598.8|17487.8|17469.8|0
1714589100000|2024-05-01 18:45:00|17620.4|17602.4|17583.8|17565.8|17622.1|17604.1|17539.4|17521.4|0
1714589400000|2024-05-01 18:50:00|17587.3|17569.3|17624.8|17606.8|17629.3|17611.3|17586.6|17568.6|0
1714589700000|2024-05-01 18:55:00|17621.3|17603.3|17640.4|17622.4|17644.1|17626.1|17594.1|17576.1|0
1714590000000|2024-05-01 19:00:00|17647.6|17629.6|17626.1|17608.1|17684.8|17666.8|17625.3|17607.3|0
1714590300000|2024-05-01 19:05:00|17625.8|17607.8|17655.8|17637.8|17667.8|17649.8|17603.1|17585.1|0
1714590600000|2024-05-01 19:10:00|17653.1|17635.1|17653.1|17635.1|17667.7|17649.7|17615.8|17597.8|0
1714590900000|2024-05-01 19:15:00|17663.1|17645.1|17640.2|17622.2|17669.6|17651.6|17634.2|17616.2|0
1714591200000|2024-05-01 19:20:00|17633.2|17615.2|17635.8|17617.8|17640.8|17622.8|17571.8|17553.8|0
1714591500000|2024-05-01 19:25:00|17633.9|17615.9|17609.4|17591.4|17655.8|17637.8|17600.7|17582.7|0
1714591800000|2024-05-01 19:30:00|17610.7|17592.7|17538.6|17520.6|17610.7|17592.7|17525.1|17507.1|0
1714592100000|2024-05-01 19:35:00|17537.7|17519.7|17458.7|17440.7|17537.8|17519.8|17430.3|17412.3|0
1714592400000|2024-05-01 19:40:00|17459.6|17441.6|17462.2|17444.2|17497.7|17479.7|17434.7|17416.7|0
1714592700000|2024-05-01 19:45:00|17456.5|17438.5|17467.2|17449.2|17494.7|17476.7|17441.1|17423.1|0
1714593000000|2024-05-01 19:50:00|17456.1|17438.1|17361|17343|17456.8|17438.8|17361|17343|0
1714593300000|2024-05-01 19:55:00|17372.2|17354.2|17324|17306|17373.3|17355.3|17322.6|17304.6|0
1714593600000|2024-05-01 20:00:00|17325.5|17307.5|17370.5|17352.5|17376.7|17358.7|17325.5|17307.5|0
1714593900000|2024-05-01 20:05:00|17368.2|17350.2|17364.2|17346.2|17374|17356|17360.2|17342.2|0
1714594200000|2024-05-01 20:10:00|17365.6|17347.6|17353|17335|17366.3|17348.3|17347.1|17329.1|0
1714594500000|2024-05-01 20:15:00|17353.6|17335.6|17354.1|17336.1|17356.3|17338.3|17341.5|17323.5|0
1714594800000|2024-05-01 20:20:00|17354|17336|17358.6|17340.6|17364.7|17346.7|17347.6|17329.6|0
1714595100000|2024-05-01 20:25:00|17358.7|17340.7|17355.7|17337.7|17359.5|17341.5|17354.2|17336.2|0
1714595400000|2024-05-01 20:30:00|17356.1|17338.1|17344.1|17326.1|17357|17339|17340.3|17322.3|0
1714595700000|2024-05-01 20:35:00|17343.6|17325.6|17344.1|17326.1|17356.8|17338.8|17339.5|17321.5|0
1714596000000|2024-05-01 20:40:00|17344|17326|17351.7|17333.7|17352.2|17334.2|17343|17325|0
1714596300000|2024-05-01 20:45:00|17351.8|17333.8|17362.8|17344.8|17365.6|17347.6|17351.7|17333.7|0
1714596600000|2024-05-01 20:50:00|17363.8|17345.8|17368|17350|17370.3|17352.3|17362.6|17344.6|0
1714596900000|2024-05-01 20:55:00|17368.1|17350.1|17368.9|17350.9|17375|17357|17367.7|17349.7|0
1714597200000|2024-05-01 21:00:00|17368.8|17350.8|17372|17354|17372.5|17354.5|17366.9|17348.9|0
1714597500000|2024-05-01 21:05:00|17371.7|17353.7|17371.8|17353.8|17373.5|17355.5|17370.7|17352.7|0
1714597800000|2024-05-01 21:10:00|17372.5|17354.5|17371.1|17353.1|17372.6|17354.6|17368.9|17350.9|0
1714598100000|2024-05-01 21:15:00|17371.5|17353.5|17373.2|17355.2|17373.4|17355.4|17369.6|17351.6|0
1714598400000|2024-05-01 21:20:00|17374.2|17356.2|17376.9|17358.9|17378|17360|17373.3|17355.3|0
1714598700000|2024-05-01 21:25:00|17376.5|17358.5|17377.4|17359.4|17379.2|17361.2|17375.6|17357.6|0
1714599000000|2024-05-01 21:30:00|17378|17360|17376|17358|17383.4|17365.4|17375.8|17357.8|0
1714599300000|2024-05-01 21:35:00|17376.2|17358.2|17377.5|17359.5|17377.5|17359.5|17375.1|17357.1|0
1714599600000|2024-05-01 21:40:00|17376.8|17358.8|17377.1|17359.1|17378.3|17360.3|17374.4|17356.4|0
1714599900000|2024-05-01 21:45:00|17376.7|17358.7|17379.2|17361.2|17379.2|17361.2|17376.2|17358.2|0
1714600200000|2024-05-01 21:50:00|17379.1|17361.1|17378.7|17360.7|17383.4|17365.4|17377.2|17359.2|0
1714600500000|2024-05-01 21:55:00|17379.8|17361.8|17387.2|17369.2|17390.3|17372.3|17378.5|17360.5|0
1714600800000|2024-05-01 22:00:00|17392.3|17374.3|17394.3|17376.3|17401.7|17383.7|17384.6|17366.6|0
1714601100000|2024-05-01 22:05:00|17394.2|17376.2|17395.4|17377.4|17408.9|17390.9|17393.3|17375.3|0
1714601400000|2024-05-01 22:10:00|17396.1|17378.1|17401.4|17383.4|17401.4|17383.4|17388.8|17370.8|0
1714601700000|2024-05-01 22:15:00|17401.2|17383.2|17393.6|17375.6|17402.6|17384.6|17389.2|17371.2|0
1714602000000|2024-05-01 22:20:00|17393.7|17375.7|17394.9|17376.9|17399.1|17381.1|17391.9|17373.9|0
1714602300000|2024-05-01 22:25:00|17394.8|17376.8|17396.9|17378.9|17401.6|17383.6|17394.8|17376.8|0
1714602600000|2024-05-01 22:30:00|17397.2|17379.2|17392.1|17374.1|17402.1|17384.1|17391.1|17373.1|0
1714602900000|2024-05-01 22:35:00|17392.2|17374.2|17399.7|17381.7|17400.6|17382.6|17387.2|17369.2|0
1714603200000|2024-05-01 22:40:00|17399.6|17381.6|17398.1|17380.1|17400.1|17382.1|17394.1|17376.1|0
1714603500000|2024-05-01 22:45:00|17397.8|17379.8|17396.9|17378.9|17399.7|17381.7|17393.6|17375.6|0
1714603800000|2024-05-01 22:50:00|17397.1|17379.1|17398.7|17380.7|17398.7|17380.7|17393.9|17375.9|0
1714604100000|2024-05-01 22:55:00|17398.4|17380.4|17397.3|17379.3|17399.8|17381.8|17396.7|17378.7|0
1714604400000|2024-05-01 23:00:00|17397.7|17379.7|17398.3|17380.3|17400.6|17382.6|17395.4|17377.4|0
1714604700000|2024-05-01 23:05:00|17398.2|17380.2|17393.7|17375.7|17400.4|17382.4|17392.7|17374.7|0
1714605000000|2024-05-01 23:10:00|17393.3|17375.3|17396.6|17378.6|17399.1|17381.1|17391.8|17373.8|0
1714605300000|2024-05-01 23:15:00|17396.4|17378.4|17397.1|17379.1|17397.7|17379.7|17395.1|17377.1|0
1714605600000|2024-05-01 23:20:00|17397.2|17379.2|17395.2|17377.2|17397.4|17379.4|17394.2|17376.2|0
1714605900000|2024-05-01 23:25:00|17395.3|17377.3|17396.7|17378.7|17397.7|17379.7|17391.6|17373.6|0
1714606200000|2024-05-01 23:30:00|17396.6|17378.6|17405.4|17387.4|17412.8|17394.8|17395.1|17377.1|0
1714606500000|2024-05-01 23:35:00|17406.2|17388.2|17409.9|17391.9|17412.9|17394.9|17405.8|17387.8|0
1714606800000|2024-05-01 23:40:00|17409.8|17391.8|17418.9|17400.9|17420.3|17402.3|17408.2|17390.2|0
1714607100000|2024-05-01 23:45:00|17418.7|17400.7|17426.7|17408.7|17427.6|17409.6|17417.9|17399.9|0
1714607400000|2024-05-01 23:50:00|17426.9|17408.9|17423.4|17405.4|17429.3|17411.3|17421.1|17403.1|0
1714607700000|2024-05-01 23:55:00|17423.6|17405.6|17425.6|17407.6|17427.9|17409.9|17423.6|17405.6|0
1714608000000|2024-05-02 00:00:00|17426.2|17408.2|17431.4|17413.4|17435.8|17417.8|17425.3|17407.3|0
1714608300000|2024-05-02 00:05:00|17431.7|17413.7|17427.6|17409.6|17432.9|17414.9|17427.3|17409.3|0
1714608600000|2024-05-02 00:10:00|17427.4|17409.4|17421.6|17403.6|17427.4|17409.4|17419.6|17401.6|0
1714608900000|2024-05-02 00:15:00|17422.1|17404.1|17423.2|17405.2|17426.6|17408.6|17421.2|17403.2|0
1714609200000|2024-05-02 00:20:00|17423.3|17405.3|17414.1|17396.1|17424.8|17406.8|17413.4|17395.4|0
1714609500000|2024-05-02 00:25:00|17413.7|17395.7|17420.6|17402.6|17423.1|17405.1|17413.7|17395.7|0
1714609800000|2024-05-02 00:30:00|17420.4|17402.4|17422.9|17404.9|17423.7|17405.7|17419.3|17401.3|0
1714610100000|2024-05-02 00:35:00|17423.1|17405.1|17432.6|17414.6|17434.9|17416.9|17423.1|17405.1|0
1714610400000|2024-05-02 00:40:00|17432.9|17414.9|17429.9|17411.9|17433.4|17415.4|17426.7|17408.7|0
1714610700000|2024-05-02 00:45:00|17430.4|17412.4|17434.8|17416.8|17435.8|17417.8|17430.4|17412.4|0
1714611000000|2024-05-02 00:50:00|17435.1|17417.1|17437.6|17419.6|17439.4|17421.4|17433.2|17415.2|0
1714611300000|2024-05-02 00:55:00|17438.1|17420.1|17434.4|17416.4|17439.1|17421.1|17433.2|17415.2|0
1714611600000|2024-05-02 01:00:00|17434.3|17416.3|17437.2|17419.2|17437.3|17419.3|17422.9|17404.9|0
1714611900000|2024-05-02 01:05:00|17436.9|17418.9|17436.1|17418.1|17440.1|17422.1|17431.9|17413.9|0
1714612200000|2024-05-02 01:10:00|17435.8|17417.8|17436.7|17418.7|17438.7|17420.7|17432.9|17414.9|0
1714612500000|2024-05-02 01:15:00|17436.6|17418.6|17441.6|17423.6|17443.4|17425.4|17436.6|17418.6|0
1714612800000|2024-05-02 01:20:00|17441.7|17423.7|17439.1|17421.1|17441.8|17423.8|17437.6|17419.6|0
1714613100000|2024-05-02 01:25:00|17438.8|17420.8|17433.4|17415.4|17440.1|17422.1|17433.3|17415.3|0
1714613400000|2024-05-02 01:30:00|17433.1|17415.1|17428.2|17410.2|17433.1|17415.1|17424.9|17406.9|0
1714613700000|2024-05-02 01:35:00|17428.1|17410.1|17423.2|17405.2|17429.1|17411.1|17422.9|17404.9|0
1714614000000|2024-05-02 01:40:00|17422.8|17404.8|17431.9|17413.9|17432.7|17414.7|17422.1|17404.1|0
1714614300000|2024-05-02 01:45:00|17431.8|17413.8|17427.3|17409.3|17433.4|17415.4|17426.7|17408.7|0
1714614600000|2024-05-02 01:50:00|17427.6|17409.6|17432.7|17414.7|17433.7|17415.7|17426.2|17408.2|0
1714614900000|2024-05-02 01:55:00|17432.9|17414.9|17436.7|17418.7|17437.7|17419.7|17430.4|17412.4|0
1714615200000|2024-05-02 02:00:00|17437.4|17419.4|17440.9|17422.9|17441.8|17423.8|17434.7|17416.7|0
1714615500000|2024-05-02 02:05:00|17440.7|17422.7|17445.1|17427.1|17445.1|17427.1|17438.9|17420.9|0
1714615800000|2024-05-02 02:10:00|17445.3|17427.3|17443.2|17425.2|17446.2|17428.2|17441.1|17423.1|0
1714616100000|2024-05-02 02:15:00|17443.3|17425.3|17443.2|17425.2|17446.1|17428.1|17441.6|17423.6|0
1714616400000|2024-05-02 02:20:00|17443.3|17425.3|17440.6|17422.6|17443.7|17425.7|17439.9|17421.9|0
1714616700000|2024-05-02 02:25:00|17440.9|17422.9|17442.1|17424.1|17443.7|17425.7|17440.4|17422.4|0
1714617000000|2024-05-02 02:30:00|17441.9|17423.9|17439.7|17421.7|17443.3|17425.3|17438.1|17420.1|0
1714617300000|2024-05-02 02:35:00|17439.6|17421.6|17444.2|17426.2|17444.6|17426.6|17438.8|17420.8|0
1714617600000|2024-05-02 02:40:00|17443.9|17425.9|17453.4|17435.4|17454.9|17436.9|17443.9|17425.9|0
1714617900000|2024-05-02 02:45:00|17453.3|17435.3|17449.6|17431.6|17456.7|17438.7|17448.7|17430.7|0
1714618200000|2024-05-02 02:50:00|17449.7|17431.7|17451.9|17433.9|17453.6|17435.6|17449.1|17431.1|0
1714618500000|2024-05-02 02:55:00|17452.1|17434.1|17451.2|17433.2|17453.4|17435.4|17450.7|17432.7|0
1714618800000|2024-05-02 03:00:00|17451.3|17433.3|17453.4|17435.4|17454.3|17436.3|17449.6|17431.6|0
1714619100000|2024-05-02 03:05:00|17453.3|17435.3|17449.7|17431.7|17454.3|17436.3|17449.7|17431.7|0
1714619400000|2024-05-02 03:10:00|17449.6|17431.6|17452.3|17434.3|17453.6|17435.6|17449.2|17431.2|0
1714619700000|2024-05-02 03:15:00|17452.4|17434.4|17450.6|17432.6|17454.6|17436.6|17450.3|17432.3|0
1714620000000|2024-05-02 03:20:00|17450.4|17432.4|17447.8|17429.8|17451.2|17433.2|17447.3|17429.3|0
1714620300000|2024-05-02 03:25:00|17447.7|17429.7|17453.9|17435.9|17455.4|17437.4|17447.4|17429.4|0
1714620600000|2024-05-02 03:30:00|17454.3|17436.3|17447.6|17429.6|17455.4|17437.4|17447.4|17429.4|0
1714620900000|2024-05-02 03:35:00|17446.9|17428.9|17444.4|17426.4|17446.9|17428.9|17441.6|17423.6|0
1714621200000|2024-05-02 03:40:00|17444.7|17426.7|17442.9|17424.9|17444.9|17426.9|17441.3|17423.3|0
1714621500000|2024-05-02 03:45:00|17443.1|17425.1|17445.4|17427.4|17447.1|17429.1|17441.8|17423.8|0
1714621800000|2024-05-02 03:50:00|17445.6|17427.6|17446.9|17428.9|17447.9|17429.9|17445.3|17427.3|0
1714622100000|2024-05-02 03:55:00|17446.8|17428.8|17445.7|17427.7|17447.8|17429.8|17444.8|17426.8|0
1714622400000|2024-05-02 04:00:00|17445.9|17427.9|17445.8|17427.8|17446.7|17428.7|17445.1|17427.1|0
1714622700000|2024-05-02 04:05:00|17445.7|17427.7|17449.3|17431.3|17449.3|17431.3|17445.4|17427.4|0
1714623000000|2024-05-02 04:10:00|17449.4|17431.4|17447.4|17429.4|17449.6|17431.6|17445.9|17427.9|0
1714623300000|2024-05-02 04:15:00|17447.6|17429.6|17446.6|17428.6|17447.8|17429.8|17445.2|17427.2|0
1714623600000|2024-05-02 04:20:00|17446.1|17428.1|17445.9|17427.9|17446.2|17428.2|17444.2|17426.2|0
1714623900000|2024-05-02 04:25:00|17445.8|17427.8|17440.9|17422.9|17446.6|17428.6|17440.7|17422.7|0
1714624200000|2024-05-02 04:30:00|17441.1|17423.1|17444.2|17426.2|17445.4|17427.4|17440.3|17422.3|0
1714624500000|2024-05-02 04:35:00|17444.1|17426.1|17444.4|17426.4|17445.6|17427.6|17442.1|17424.1|0
1714624800000|2024-05-02 04:40:00|17444.6|17426.6|17446.6|17428.6|17446.9|17428.9|17444.1|17426.1|0
1714625100000|2024-05-02 04:45:00|17446.4|17428.4|17444.2|17426.2|17448.2|17430.2|17443.9|17425.9|0
1714625400000|2024-05-02 04:50:00|17444.3|17426.3|17444.4|17426.4|17446.1|17428.1|17443.3|17425.3|0
1714625700000|2024-05-02 04:55:00|17444.3|17426.3|17448.7|17430.7|17449.1|17431.1|17444.3|17426.3|0
1714626000000|2024-05-02 05:00:00|17448.8|17430.8|17447.9|17429.9|17449.9|17431.9|17446.4|17428.4|0
1714626300000|2024-05-02 05:05:00|17448.2|17430.2|17443.9|17425.9|17452.7|17434.7|17443.7|17425.7|0
1714626600000|2024-05-02 05:10:00|17444.1|17426.1|17446.4|17428.4|17447.9|17429.9|17442.9|17424.9|0
1714626900000|2024-05-02 05:15:00|17446.6|17428.6|17445.6|17427.6|17449.1|17431.1|17445.1|17427.1|0
1714627200000|2024-05-02 05:20:00|17445.4|17427.4|17443.7|17425.7|17447.4|17429.4|17442.4|17424.4|0
1714627500000|2024-05-02 05:25:00|17444.2|17426.2|17442.9|17424.9|17444.9|17426.9|17442.6|17424.6|0
1714627800000|2024-05-02 05:30:00|17443.4|17425.4|17444.2|17426.2|17447.1|17429.1|17440.7|17422.7|0
1714628100000|2024-05-02 05:35:00|17444.6|17426.6|17439.7|17421.7|17446.1|17428.1|17437.1|17419.1|0
1714628400000|2024-05-02 05:40:00|17439.8|17421.8|17450.8|17432.8|17455.7|17437.7|17438.8|17420.8|0
1714628700000|2024-05-02 05:45:00|17451.1|17433.1|17443.8|17425.8|17452.9|17434.9|17443.7|17425.7|0
1714629000000|2024-05-02 05:50:00|17444.1|17426.1|17442.2|17424.2|17444.9|17426.9|17436.8|17418.8|0
1714629300000|2024-05-02 05:55:00|17442.1|17424.1|17437.4|17419.4|17442.4|17424.4|17437.4|17419.4|0
1714629600000|2024-05-02 06:00:00|17437.7|17419.7|17436.9|17418.9|17442.9|17424.9|17425.9|17407.9|0
1714629900000|2024-05-02 06:05:00|17437.2|17419.2|17429.2|17411.2|17441.6|17423.6|17426.6|17408.6|0
1714630200000|2024-05-02 06:10:00|17428.7|17410.7|17435.6|17417.6|17438.9|17420.9|17427.3|17409.3|0
1714630500000|2024-05-02 06:15:00|17434.4|17416.4|17446.6|17428.6|17447.1|17429.1|17433.8|17415.8|0
1714630800000|2024-05-02 06:20:00|17446.2|17428.2|17442.8|17424.8|17450.9|17432.9|17441.2|17423.2|0
1714631100000|2024-05-02 06:25:00|17442.9|17424.9|17444.3|17426.3|17447.6|17429.6|17439.7|17421.7|0
1714631400000|2024-05-02 06:30:00|17442.4|17424.4|17443.2|17425.2|17448.8|17430.8|17440.9|17422.9|0
1714631700000|2024-05-02 06:35:00|17443.3|17425.3|17435.7|17417.7|17445.2|17427.2|17435.3|17417.3|0
1714632000000|2024-05-02 06:40:00|17435.8|17417.8|17429.7|17411.7|17438.9|17420.9|17428.6|17410.6|0
1714632300000|2024-05-02 06:45:00|17429.2|17411.2|17432.9|17414.9|17435.6|17417.6|17429.2|17411.2|0
1714632600000|2024-05-02 06:50:00|17433.7|17415.7|17430.2|17412.2|17435.2|17417.2|17428.1|17410.1|0
1714632900000|2024-05-02 06:55:00|17431.3|17413.3|17433.2|17415.2|17436.4|17418.4|17428.9|17410.9|0
1714633200000|2024-05-02 07:00:00|17431.3|17413.3|17434.3|17416.3|17436.9|17418.9|17416.3|17398.3|0
1714633500000|2024-05-02 07:05:00|17434.2|17416.2|17439.9|17421.9|17441.9|17423.9|17432.9|17414.9|0
1714633800000|2024-05-02 07:10:00|17439.8|17421.8|17435.7|17417.7|17439.8|17421.8|17430.4|17412.4|0
1714634100000|2024-05-02 07:15:00|17436.1|17418.1|17437.4|17419.4|17444.6|17426.6|17432.1|17414.1|0
1714634400000|2024-05-02 07:20:00|17437.9|17419.9|17443.8|17425.8|17443.8|17425.8|17433.6|17415.6|0
1714634700000|2024-05-02 07:25:00|17444.4|17426.4|17442.3|17424.3|17450.2|17432.2|17436.8|17418.8|0
1714635000000|2024-05-02 07:30:00|17442.1|17424.1|17460.9|17442.9|17460.9|17442.9|17441.9|17423.9|0
1714635300000|2024-05-02 07:35:00|17461.1|17443.1|17459.8|17441.8|17462.1|17444.1|17454.6|17436.6|0
1714635600000|2024-05-02 07:40:00|17459.4|17441.4|17461.9|17443.9|17464.6|17446.6|17456.1|17438.1|0
1714635900000|2024-05-02 07:45:00|17462.2|17444.2|17474.2|17456.2|17475.2|17457.2|17460.9|17442.9|0
1714636200000|2024-05-02 07:50:00|17473.9|17455.9|17467.9|17449.9|17483.7|17465.7|17466.3|17448.3|0
1714636500000|2024-05-02 07:55:00|17467.8|17449.8|17466.4|17448.4|17473.6|17455.6|17465.3|17447.3|0
1714636800000|2024-05-02 08:00:00|17465.8|17447.8|17476.7|17458.7|17477.9|17459.9|17461.4|17443.4|0
1714637100000|2024-05-02 08:05:00|17476.9|17458.9|17477.4|17459.4|17488.9|17470.9|17472.6|17454.6|0
1714637400000|2024-05-02 08:10:00|17477.8|17459.8|17481.8|17463.8|17481.8|17463.8|17473.7|17455.7|0
1714637700000|2024-05-02 08:15:00|17481.4|17463.4|17481.7|17463.7|17492.4|17474.4|17479.3|17461.3|0
1714638000000|2024-05-02 08:20:00|17482.3|17464.3|17486.8|17468.8|17491.8|17473.8|17476.7|17458.7|0
1714638300000|2024-05-02 08:25:00|17487.1|17469.1|17478.7|17460.7|17494.6|17476.6|17478.6|17460.6|0
1714638600000|2024-05-02 08:30:00|17478.9|17460.9|17479.4|17461.4|17485.8|17467.8|17477.3|17459.3|0
1714638900000|2024-05-02 08:35:00|17479.6|17461.6|17480.7|17462.7|17483.2|17465.2|17474.7|17456.7|0
1714639200000|2024-05-02 08:40:00|17480.4|17462.4|17478.2|17460.2|17481.1|17463.1|17476.3|17458.3|0
1714639500000|2024-05-02 08:45:00|17478.3|17460.3|17473.2|17455.2|17479.6|17461.6|17468.2|17450.2|0
1714639800000|2024-05-02 08:50:00|17471.9|17453.9|17469.2|17451.2|17474.9|17456.9|17466.7|17448.7|0
1714640100000|2024-05-02 08:55:00|17469.7|17451.7|17456.2|17438.2|17472.2|17454.2|17455.6|17437.6|0
1714640400000|2024-05-02 09:00:00|17456.3|17438.3|17462.7|17444.7|17463.6|17445.6|17456.3|17438.3|0
1714640700000|2024-05-02 09:05:00|17462.8|17444.8|17464.2|17446.2|17465.4|17447.4|17459.8|17441.8|0
1714641000000|2024-05-02 09:10:00|17463.9|17445.9|17465.9|17447.9|17470.8|17452.8|17463.9|17445.9|0
1714641300000|2024-05-02 09:15:00|17465.7|17447.7|17467.9|17449.9|17472.9|17454.9|17464.6|17446.6|0
1714641600000|2024-05-02 09:20:00|17469.2|17451.2|17470.4|17452.4|17472.4|17454.4|17466.1|17448.1|0
1714641900000|2024-05-02 09:25:00|17470.3|17452.3|17472.1|17454.1|17474.7|17456.7|17469.4|17451.4|0
1714642200000|2024-05-02 09:30:00|17471.3|17453.3|17477.3|17459.3|17480.4|17462.4|17470.9|17452.9|0
1714642500000|2024-05-02 09:35:00|17477.9|17459.9|17476.7|17458.7|17481.4|17463.4|17474.4|17456.4|0
1714642800000|2024-05-02 09:40:00|17477.6|17459.6|17474.6|17456.6|17478.6|17460.6|17472.9|17454.9|0
1714643100000|2024-05-02 09:45:00|17474.2|17456.2|17475.6|17457.6|17479.4|17461.4|17467.2|17449.2|0
1714643400000|2024-05-02 09:50:00|17474.4|17456.4|17482.9|17464.9|17483.8|17465.8|17472.3|17454.3|0
1714643700000|2024-05-02 09:55:00|17483.2|17465.2|17483.7|17465.7|17485.6|17467.6|17480.6|17462.6|0
1714644000000|2024-05-02 10:00:00|17484.9|17466.9|17477.7|17459.7|17488.7|17470.7|17476.8|17458.8|0
1714644300000|2024-05-02 10:05:00|17477.6|17459.6|17497.6|17479.6|17501.3|17483.3|17477.2|17459.2|0
1714644600000|2024-05-02 10:10:00|17497.8|17479.8|17483.2|17465.2|17499.7|17481.7|17481.4|17463.4|0
1714644900000|2024-05-02 10:15:00|17483.1|17465.1|17482.9|17464.9|17483.3|17465.3|17474.8|17456.8|0
1714645200000|2024-05-02 10:20:00|17483.3|17465.3|17475.8|17457.8|17485.1|17467.1|17474.6|17456.6|0
1714645500000|2024-05-02 10:25:00|17477.1|17459.1|17479.8|17461.8|17480.8|17462.8|17472.9|17454.9|0
1714645800000|2024-05-02 10:30:00|17479.6|17461.6|17489.7|17471.7|17490.4|17472.4|17476.8|17458.8|0
1714646100000|2024-05-02 10:35:00|17490.4|17472.4|17485.2|17467.2|17496.9|17478.9|17484.2|17466.2|0
1714646400000|2024-05-02 10:40:00|17485.1|17467.1|17491.7|17473.7|17495.2|17477.2|17485.1|17467.1|0
1714646700000|2024-05-02 10:45:00|17491.6|17473.6|17493.6|17475.6|17498.1|17480.1|17489.7|17471.7|0
1714647000000|2024-05-02 10:50:00|17493.3|17475.3|17495.9|17477.9|17500.3|17482.3|17492.8|17474.8|0
1714647300000|2024-05-02 10:55:00|17496.2|17478.2|17491.6|17473.6|17498.4|17480.4|17490.1|17472.1|0
1714647600000|2024-05-02 11:00:00|17493.6|17475.6|17494.4|17476.4|17501.1|17483.1|17488.9|17470.9|0
1714647900000|2024-05-02 11:05:00|17494.2|17476.2|17502.2|17484.2|17504.6|17486.6|17494.2|17476.2|0
1714648200000|2024-05-02 11:10:00|17503.1|17485.1|17503.7|17485.7|17509.7|17491.7|17503.1|17485.1|0
1714648500000|2024-05-02 11:15:00|17504.4|17486.4|17501.9|17483.9|17504.4|17486.4|17499.4|17481.4|0
1714648800000|2024-05-02 11:20:00|17502.1|17484.1|17496.9|17478.9|17506.1|17488.1|17496.9|17478.9|0
1714649100000|2024-05-02 11:25:00|17496.2|17478.2|17495.8|17477.8|17500.3|17482.3|17492.2|17474.2|0
1714649400000|2024-05-02 11:30:00|17496.4|17478.4|17487.1|17469.1|17496.4|17478.4|17480.2|17462.2|0
1714649700000|2024-05-02 11:35:00|17486.9|17468.9|17476.1|17458.1|17489.2|17471.2|17475.2|17457.2|0
1714650000000|2024-05-02 11:40:00|17476.2|17458.2|17480.9|17462.9|17483.4|17465.4|17474.6|17456.6|0
1714650300000|2024-05-02 11:45:00|17480.8|17462.8|17475.1|17457.1|17483.3|17465.3|17474.8|17456.8|0
1714650600000|2024-05-02 11:50:00|17475.6|17457.6|17477.4|17459.4|17482.8|17464.8|17474.2|17456.2|0
1714650900000|2024-05-02 11:55:00|17477.3|17459.3|17467.9|17449.9|17477.6|17459.6|17464.1|17446.1|0
1714651200000|2024-05-02 12:00:00|17471.3|17453.3|17467.4|17449.4|17476.9|17458.9|17467.3|17449.3|0
1714651500000|2024-05-02 12:05:00|17467.2|17449.2|17481.7|17463.7|17482.6|17464.6|17466.9|17448.9|0
1714651800000|2024-05-02 12:10:00|17482.3|17464.3|17488.3|17470.3|17493.4|17475.4|17480.7|17462.7|0
1714652100000|2024-05-02 12:15:00|17488.2|17470.2|17476.4|17458.4|17488.9|17470.9|17476.4|17458.4|0
1714652400000|2024-05-02 12:20:00|17476.1|17458.1|17479.2|17461.2|17484.1|17466.1|17474.8|17456.8|0
1714652700000|2024-05-02 12:25:00|17479.1|17461.1|17474.4|17456.4|17484.4|17466.4|17473.2|17455.2|0
1714653000000|2024-05-02 12:30:00|17474.9|17456.9|17485.7|17467.7|17495.2|17477.2|17457.7|17439.7|0
1714653300000|2024-05-02 12:35:00|17485.3|17467.3|17490.1|17472.1|17505.6|17487.6|17483.9|17465.9|0
1714653600000|2024-05-02 12:40:00|17490.2|17472.2|17509.7|17491.7|17512.6|17494.6|17485.7|17467.7|0
1714653900000|2024-05-02 12:45:00|17510.8|17492.8|17501.2|17483.2|17514.3|17496.3|17496.3|17478.3|0
1714654200000|2024-05-02 12:50:00|17501.4|17483.4|17483.4|17465.4|17504.2|17486.2|17482.1|17464.1|0
1714654500000|2024-05-02 12:55:00|17482.9|17464.9|17472.3|17454.3|17485.3|17467.3|17469.3|17451.3|0
1714654800000|2024-05-02 13:00:00|17473.3|17455.3|17472.1|17454.1|17477.4|17459.4|17463.1|17445.1|0
1714655100000|2024-05-02 13:05:00|17470.6|17452.6|17465.2|17447.2|17473.2|17455.2|17455.8|17437.8|0
1714655400000|2024-05-02 13:10:00|17465.9|17447.9|17464.3|17446.3|17468.7|17450.7|17457.7|17439.7|0
1714655700000|2024-05-02 13:15:00|17463.6|17445.6|17465.6|17447.6|17467.6|17449.6|17458.8|17440.8|0
1714656000000|2024-05-02 13:20:00|17464.6|17446.6|17473.3|17455.3|17474.7|17456.7|17464.2|17446.2|0
1714656300000|2024-05-02 13:25:00|17474.6|17456.6|17478.9|17460.9|17483.6|17465.6|17474.1|17456.1|0
1714656600000|2024-05-02 13:30:00|17479.3|17461.3|17444.1|17426.1|17496.6|17478.6|17444.1|17426.1|0
1714656900000|2024-05-02 13:35:00|17439.8|17421.8|17426.1|17408.1|17449.8|17431.8|17416.3|17398.3|0
1714657200000|2024-05-02 13:40:00|17426.7|17408.7|17442.2|17424.2|17444.9|17426.9|17413.3|17395.3|0
1714657500000|2024-05-02 13:45:00|17443.1|17425.1|17395.4|17377.4|17456.2|17438.2|17395.4|17377.4|0
1714657800000|2024-05-02 13:50:00|17398.8|17380.8|17411.9|17393.9|17418.8|17400.8|17388.5|17370.5|0
1714658100000|2024-05-02 13:55:00|17414.4|17396.4|17403.6|17385.6|17432|17414|17402.9|17384.9|0
1714658400000|2024-05-02 14:00:00|17405.4|17387.4|17377.9|17359.9|17405.6|17387.6|17346|17328|0
1714658700000|2024-05-02 14:05:00|17374.4|17356.4|17307.3|17289.3|17382.6|17364.6|17294.3|17276.3|0
1714659000000|2024-05-02 14:10:00|17307.8|17289.8|17348.8|17330.8|17361|17343|17306.3|17288.3|0
1714659300000|2024-05-02 14:15:00|17349.8|17331.8|17353.9|17335.9|17375.6|17357.6|17346.8|17328.8|0
1714659600000|2024-05-02 14:20:00|17353.8|17335.8|17400.1|17382.1|17400.1|17382.1|17344.6|17326.6|0
1714659900000|2024-05-02 14:25:00|17401.6|17383.6|17401.1|17383.1|17414.5|17396.5|17394.6|17376.6|0
1714660200000|2024-05-02 14:30:00|17402.7|17384.7|17422.6|17404.6|17424.6|17406.6|17399.4|17381.4|0
1714660500000|2024-05-02 14:35:00|17422.2|17404.2|17399.6|17381.6|17423.1|17405.1|17387|17369|0
1714660800000|2024-05-02 14:40:00|17400.1|17382.1|17372.5|17354.5|17409.6|17391.6|17352.6|17334.6|0
1714661100000|2024-05-02 14:45:00|17372.1|17354.1|17406.9|17388.9|17410.1|17392.1|17349.1|17331.1|0
1714661400000|2024-05-02 14:50:00|17406.6|17388.6|17398.6|17380.6|17406.6|17388.6|17390.9|17372.9|0
1714661700000|2024-05-02 14:55:00|17401.4|17383.4|17433.6|17415.6|17442|17424|17397.9|17379.9|0
1714662000000|2024-05-02 15:00:00|17433.4|17415.4|17438.7|17420.7|17444.4|17426.4|17425.1|17407.1|0
1714662300000|2024-05-02 15:05:00|17438.4|17420.4|17461.2|17443.2|17463.6|17445.6|17427.6|17409.6|0
1714662600000|2024-05-02 15:10:00|17461.9|17443.9|17460.2|17442.2|17466.2|17448.2|17450|17432|0
1714662900000|2024-05-02 15:15:00|17459.9|17441.9|17448.6|17430.6|17461.6|17443.6|17447.1|17429.1|0
1714663200000|2024-05-02 15:20:00|17449.2|17431.2|17446.1|17428.1|17457.6|17439.6|17433.9|17415.9|0
1714663500000|2024-05-02 15:25:00|17447.1|17429.1|17425.2|17407.2|17449.1|17431.1|17418.1|17400.1|0
1714663800000|2024-05-02 15:30:00|17424.9|17406.9|17419.5|17401.5|17432.4|17414.4|17393.9|17375.9|0
1714664100000|2024-05-02 15:35:00|17419.1|17401.1|17415.5|17397.5|17425|17407|17408.4|17390.4|0
1714664400000|2024-05-02 15:40:00|17415.4|17397.4|17428.1|17410.1|17436.6|17418.6|17413.6|17395.6|0
1714664700000|2024-05-02 15:45:00|17429|17411|17429.6|17411.6|17435.4|17417.4|17420.4|17402.4|0
1714665000000|2024-05-02 15:50:00|17430.4|17412.4|17460.1|17442.1|17461.2|17443.2|17428|17410|0
1714665300000|2024-05-02 15:55:00|17460.4|17442.4|17466.9|17448.9|17474.7|17456.7|17457.4|17439.4|0
1714665600000|2024-05-02 16:00:00|17465.6|17447.6|17459.6|17441.6|17469.9|17451.9|17454.1|17436.1|0
1714665900000|2024-05-02 16:05:00|17459.9|17441.9|17443.9|17425.9|17461.6|17443.6|17440.1|17422.1|0
1714666200000|2024-05-02 16:10:00|17443.1|17425.1|17421.5|17403.5|17445.6|17427.6|17418.1|17400.1|0
1714666500000|2024-05-02 16:15:00|17421.9|17403.9|17421.4|17403.4|17429.6|17411.6|17412.6|17394.6|0
1714666800000|2024-05-02 16:20:00|17421.1|17403.1|17441.5|17423.5|17441.6|17423.6|17414.6|17396.6|0
1714667100000|2024-05-02 16:25:00|17441.4|17423.4|17441.9|17423.9|17445.4|17427.4|17435.4|17417.4|0
1714667400000|2024-05-02 16:30:00|17444|17426|17421.7|17403.7|17444.1|17426.1|17410.4|17392.4|0
1714667700000|2024-05-02 16:35:00|17421.5|17403.5|17424.6|17406.6|17426.6|17408.6|17397.6|17379.6|0
1714668000000|2024-05-02 16:40:00|17424.1|17406.1|17432.9|17414.9|17437.9|17419.9|17424.1|17406.1|0
1714668300000|2024-05-02 16:45:00|17433.4|17415.4|17438.5|17420.5|17440.4|17422.4|17428.2|17410.2|0
1714668600000|2024-05-02 16:50:00|17438.6|17420.6|17431.7|17413.7|17442.9|17424.9|17427.4|17409.4|0
1714668900000|2024-05-02 16:55:00|17431.1|17413.1|17434.9|17416.9|17434.9|17416.9|17418.7|17400.7|0
1714669200000|2024-05-02 17:00:00|17436.5|17418.5|17450.7|17432.7|17451.2|17433.2|17436.5|17418.5|0
1714669500000|2024-05-02 17:05:00|17450.4|17432.4|17466.6|17448.6|17470.7|17452.7|17443.9|17425.9|0
1714669800000|2024-05-02 17:10:00|17466.5|17448.5|17483.2|17465.2|17490.6|17472.6|17460.7|17442.7|0
1714670100000|2024-05-02 17:15:00|17484.5|17466.5|17484.5|17466.5|17489.7|17471.7|17480.7|17462.7|0
1714670400000|2024-05-02 17:20:00|17484|17466|17491.6|17473.6|17492.5|17474.5|17479.9|17461.9|0
1714670700000|2024-05-02 17:25:00|17491|17473|17509.7|17491.7|17512|17494|17483.4|17465.4|0
1714671000000|2024-05-02 17:30:00|17512.5|17494.5|17496.1|17478.1|17520.7|17502.7|17491.7|17473.7|0
1714671300000|2024-05-02 17:35:00|17495.5|17477.5|17492.5|17474.5|17501.9|17483.9|17480.7|17462.7|0
1714671600000|2024-05-02 17:40:00|17493.4|17475.4|17498.2|17480.2|17501|17483|17483.2|17465.2|0
1714671900000|2024-05-02 17:45:00|17498.6|17480.6|17496.5|17478.5|17506|17488|17492.9|17474.9|0
1714672200000|2024-05-02 17:50:00|17495.7|17477.7|17487.5|17469.5|17503|17485|17487.4|17469.4|0
1714672500000|2024-05-02 17:55:00|17489.5|17471.5|17500|17482|17507.4|17489.4|17488|17470|0
1714672800000|2024-05-02 18:00:00|17501.7|17483.7|17513.4|17495.4|17515.6|17497.6|17493.7|17475.7|0
1714673100000|2024-05-02 18:05:00|17511.6|17493.6|17532.2|17514.2|17536.2|17518.2|17505.2|17487.2|0
1714673400000|2024-05-02 18:10:00|17533.4|17515.4|17526.2|17508.2|17540.5|17522.5|17521.7|17503.7|0
1714673700000|2024-05-02 18:15:00|17526.7|17508.7|17517.4|17499.4|17532.7|17514.7|17509.4|17491.4|0
1714674000000|2024-05-02 18:20:00|17518.4|17500.4|17523.4|17505.4|17523.4|17505.4|17511.7|17493.7|0
1714674300000|2024-05-02 18:25:00|17524.5|17506.5|17531.4|17513.4|17534.4|17516.4|17519.8|17501.8|0
1714674600000|2024-05-02 18:30:00|17532.9|17514.9|17547.7|17529.7|17549|17531|17528.7|17510.7|0
1714674900000|2024-05-02 18:35:00|17547.4|17529.4|17548.7|17530.7|17557|17539|17546.4|17528.4|0
1714675200000|2024-05-02 18:40:00|17549.2|17531.2|17542.9|17524.9|17550.8|17532.8|17535.8|17517.8|0
1714675500000|2024-05-02 18:45:00|17543.4|17525.4|17555.2|17537.2|17563|17545|17538.2|17520.2|0
1714675800000|2024-05-02 18:50:00|17556.3|17538.3|17555.7|17537.7|17573.7|17555.7|17553.9|17535.9|0
1714676100000|2024-05-02 18:55:00|17556.7|17538.7|17567|17549|17571|17553|17555.2|17537.2|0
1714676400000|2024-05-02 19:00:00|17569.3|17551.3|17559.7|17541.7|17569.4|17551.4|17546.8|17528.8|0
1714676700000|2024-05-02 19:05:00|17561|17543|17584.8|17566.8|17585.7|17567.7|17559.8|17541.8|0
1714677000000|2024-05-02 19:10:00|17585.7|17567.7|17566.5|17548.5|17587.9|17569.9|17554.9|17536.9|0
1714677300000|2024-05-02 19:15:00|17565.7|17547.7|17562|17544|17577.2|17559.2|17553.4|17535.4|0
1714677600000|2024-05-02 19:20:00|17563|17545|17576.9|17558.9|17580.8|17562.8|17557.3|17539.3|0
1714677900000|2024-05-02 19:25:00|17576.8|17558.8|17572.7|17554.7|17582.4|17564.4|17569.9|17551.9|0
1714678200000|2024-05-02 19:30:00|17572.9|17554.9|17551.2|17533.2|17577.7|17559.7|17549.9|17531.9|0
1714678500000|2024-05-02 19:35:00|17551.3|17533.3|17545.7|17527.7|17551.7|17533.7|17529.9|17511.9|0
1714678800000|2024-05-02 19:40:00|17544.5|17526.5|17530.3|17512.3|17549.3|17531.3|17526.8|17508.8|0
1714679100000|2024-05-02 19:45:00|17528.3|17510.3|17535.8|17517.8|17541.8|17523.8|17518.3|17500.3|0
1714679400000|2024-05-02 19:50:00|17538.7|17520.7|17522.2|17504.2|17539.7|17521.7|17519.7|17501.7|0
1714679700000|2024-05-02 19:55:00|17525.8|17507.8|17550|17532|17556.4|17538.4|17515.8|17497.8|0
1714680000000|2024-05-02 20:00:00|17550.4|17532.4|17583|17565|17584.4|17566.4|17547.5|17529.5|0
1714680300000|2024-05-02 20:05:00|17583.1|17565.1|17571.4|17553.4|17584.5|17566.5|17565|17547|0
1714680600000|2024-05-02 20:10:00|17573.1|17555.1|17558.4|17540.4|17575.9|17557.9|17556.4|17538.4|0
1714680900000|2024-05-02 20:15:00|17559.7|17541.7|17547.5|17529.5|17560|17542|17546.5|17528.5|0
1714681200000|2024-05-02 20:20:00|17546.7|17528.7|17555.1|17537.1|17558|17540|17546.7|17528.7|0
1714681500000|2024-05-02 20:25:00|17555.2|17537.2|17559.9|17541.9|17564.1|17546.1|17553|17535|0
1714681800000|2024-05-02 20:30:00|17574.1|17556.1|17615.1|17597.1|17632.7|17614.7|17574.1|17556.1|0
1714682100000|2024-05-02 20:35:00|17615.4|17597.4|17614|17596|17624.6|17606.6|17603.6|17585.6|0
1714682400000|2024-05-02 20:40:00|17613|17595|17652.5|17634.5|17652.5|17634.5|17613|17595|0
1714682700000|2024-05-02 20:45:00|17653|17635|17650.2|17632.2|17656.1|17638.1|17644.6|17626.6|0
1714683000000|2024-05-02 20:50:00|17647.4|17629.4|17641.4|17623.4|17652.7|17634.7|17640.9|17622.9|0
1714683300000|2024-05-02 20:55:00|17641.5|17623.5|17643.9|17625.9|17650.5|17632.5|17640.4|17622.4|0
1714683600000|2024-05-02 21:00:00|17644.1|17626.1|17647.9|17629.9|17650.1|17632.1|17644.1|17626.1|0
1714683900000|2024-05-02 21:05:00|17647.8|17629.8|17635.2|17617.2|17647.8|17629.8|17635.2|17617.2|0
1714684200000|2024-05-02 21:10:00|17634.9|17616.9|17633.9|17615.9|17637.9|17619.9|17633|17615|0
1714684500000|2024-05-02 21:15:00|17634|17616|17631.7|17613.7|17634.5|17616.5|17631.1|17613.1|0
1714684800000|2024-05-02 21:20:00|17631.4|17613.4|17632.3|17614.3|17638.2|17620.2|17623.7|17605.7|0
1714685100000|2024-05-02 21:25:00|17632.4|17614.4|17631.8|17613.8|17633.9|17615.9|17628|17610|0
1714685400000|2024-05-02 21:30:00|17631.4|17613.4|17633.9|17615.9|17634.2|17616.2|17630.4|17612.4|0
1714685700000|2024-05-02 21:35:00|17634|17616|17628.4|17610.4|17634.2|17616.2|17626.6|17608.6|0
1714686000000|2024-05-02 21:40:00|17630.6|17612.6|17635.1|17617.1|17635.5|17617.5|17630.4|17612.4|0
1714686300000|2024-05-02 21:45:00|17635.5|17617.5|17640.2|17622.2|17640.3|17622.3|17633.9|17615.9|0
1714686600000|2024-05-02 21:50:00|17640.4|17622.4|17641.5|17623.5|17641.5|17623.5|17639.1|17621.1|0
1714686900000|2024-05-02 21:55:00|17642.2|17624.2|17647|17629|17648|17630|17642.2|17624.2|0
1714687200000|2024-05-02 22:00:00|17642|17624|17637.4|17619.4|17646.2|17628.2|17632.5|17614.5|0
1714687500000|2024-05-02 22:05:00|17637.3|17619.3|17630.7|17612.7|17638.2|17620.2|17627.3|17609.3|0
1714687800000|2024-05-02 22:10:00|17631.3|17613.3|17646.7|17628.7|17650.8|17632.8|17630.7|17612.7|0
1714688100000|2024-05-02 22:15:00|17646.8|17628.8|17673.2|17655.2|17710.7|17692.7|17646.8|17628.8|0
1714688400000|2024-05-02 22:20:00|17672.2|17654.2|17668|17650|17677.5|17659.5|17666.2|17648.2|0
1714688700000|2024-05-02 22:25:00|17676.8|17658.8|17667.3|17649.3|17676.8|17658.8|17663.9|17645.9|0
1714689000000|2024-05-02 22:30:00|17667|17649|17650.7|17632.7|17667|17649|17647.4|17629.4|0
1714689300000|2024-05-02 22:35:00|17650.4|17632.4|17648.4|17630.4|17652|17634|17641.3|17623.3|0
1714689600000|2024-05-02 22:40:00|17648.3|17630.3|17650|17632|17652|17634|17647.2|17629.2|0
1714689900000|2024-05-02 22:45:00|17649.9|17631.9|17647|17629|17652.7|17634.7|17647|17629|0
1714690200000|2024-05-02 22:50:00|17646.5|17628.5|17649.7|17631.7|17650.2|17632.2|17646.2|17628.2|0
1714690500000|2024-05-02 22:55:00|17649.5|17631.5|17652|17634|17653.3|17635.3|17647.7|17629.7|0
1714690800000|2024-05-02 23:00:00|17652.4|17634.4|17649.3|17631.3|17652.7|17634.7|17645.7|17627.7|0
1714691100000|2024-05-02 23:05:00|17648.9|17630.9|17649.8|17631.8|17650.5|17632.5|17645|17627|0
1714691400000|2024-05-02 23:10:00|17649.3|17631.3|17665.7|17647.7|17665.7|17647.7|17645.8|17627.8|0
1714691700000|2024-05-02 23:15:00|17664.3|17646.3|17654|17636|17665.2|17647.2|17651.2|17633.2|0
1714692000000|2024-05-02 23:20:00|17654.2|17636.2|17653.4|17635.4|17656.4|17638.4|17649.3|17631.3|0
1714692300000|2024-05-02 23:25:00|17653.3|17635.3|17653|17635|17654.8|17636.8|17651.8|17633.8|0
1714692600000|2024-05-02 23:30:00|17653.2|17635.2|17653.3|17635.3|17655.5|17637.5|17651.4|17633.4|0
1714692900000|2024-05-02 23:35:00|17653.2|17635.2|17653.8|17635.8|17653.8|17635.8|17651|17633|0
1714693200000|2024-05-02 23:40:00|17653.7|17635.7|17651.7|17633.7|17654.7|17636.7|17651.4|17633.4|0
1714693500000|2024-05-02 23:45:00|17651.8|17633.8|17656.3|17638.3|17657.4|17639.4|17650.3|17632.3|0
1714693800000|2024-05-02 23:50:00|17656.4|17638.4|17660.5|17642.5|17661.5|17643.5|17655.2|17637.2|0
1714694100000|2024-05-02 23:55:00|17660.7|17642.7|17658.9|17640.9|17661.9|17643.9|17656.8|17638.8|0
1714694400000|2024-05-03 00:00:00|17660.7|17642.7|17649.9|17631.9|17661.2|17643.2|17646|17628|0
1714694700000|2024-05-03 00:05:00|17650|17632|17646.8|17628.8|17651.9|17633.9|17643.4|17625.4|0
1714695000000|2024-05-03 00:10:00|17646.9|17628.9|17651.2|17633.2|17651.4|17633.4|17645.7|17627.7|0
1714695300000|2024-05-03 00:15:00|17651.3|17633.3|17645.5|17627.5|17654.3|17636.3|17645.5|17627.5|0
1714695600000|2024-05-03 00:20:00|17646|17628|17652.7|17634.7|17653.2|17635.2|17644|17626|0
1714695900000|2024-05-03 00:25:00|17652.5|17634.5|17652.4|17634.4|17654.5|17636.5|17650.9|17632.9|0
1714696200000|2024-05-03 00:30:00|17652.7|17634.7|17659.8|17641.8|17660.3|17642.3|17652.2|17634.2|0
1714696500000|2024-05-03 00:35:00|17659.9|17641.9|17666|17648|17668.3|17650.3|17659.8|17641.8|0
1714696800000|2024-05-03 00:40:00|17665.9|17647.9|17667.8|17649.8|17668.4|17650.4|17664.2|17646.2|0
1714697100000|2024-05-03 00:45:00|17668|17650|17673.7|17655.7|17676.5|17658.5|17668|17650|0
1714697400000|2024-05-03 00:50:00|17673.4|17655.4|17669.2|17651.2|17673.5|17655.5|17668.8|17650.8|0
1714697700000|2024-05-03 00:55:00|17669|17651|17668.3|17650.3|17669.4|17651.4|17666.5|17648.5|0
1714698000000|2024-05-03 01:00:00|17668.4|17650.4|17670.8|17652.8|17671.8|17653.8|17666.4|17648.4|0
1714698300000|2024-05-03 01:05:00|17670.9|17652.9|17669.3|17651.3|17673.7|17655.7|17669|17651|0
1714698600000|2024-05-03 01:10:00|17669.4|17651.4|17668.5|17650.5|17670.2|17652.2|17667.3|17649.3|0
1714698900000|2024-05-03 01:15:00|17668.7|17650.7|17672.5|17654.5|17674|17656|17667.3|17649.3|0
1714699200000|2024-05-03 01:20:00|17672.7|17654.7|17681.5|17663.5|17682|17664|17672|17654|0
1714699500000|2024-05-03 01:25:00|17681.8|17663.8|17680.3|17662.3|17682.4|17664.4|17678.2|17660.2|0
1714699800000|2024-05-03 01:30:00|17678.9|17660.9|17686.4|17668.4|17687.3|17669.3|17678.7|17660.7|0
1714700100000|2024-05-03 01:35:00|17686.5|17668.5|17687.8|17669.8|17690|17672|17685|17667|0
1714700400000|2024-05-03 01:40:00|17687.9|17669.9|17678.4|17660.4|17688.5|17670.5|17677.4|17659.4|0
1714700700000|2024-05-03 01:45:00|17679.2|17661.2|17686.2|17668.2|17686.4|17668.4|17679.2|17661.2|0
1714701000000|2024-05-03 01:50:00|17686.3|17668.3|17686.5|17668.5|17691.4|17673.4|17684.9|17666.9|0
1714701300000|2024-05-03 01:55:00|17686.4|17668.4|17676.2|17658.2|17686.4|17668.4|17675|17657|0
1714701600000|2024-05-03 02:00:00|17675.9|17657.9|17672.3|17654.3|17678.4|17660.4|17670.4|17652.4|0
1714701900000|2024-05-03 02:05:00|17672.5|17654.5|17676|17658|17677.2|17659.2|17671.3|17653.3|0
1714702200000|2024-05-03 02:10:00|17676.3|17658.3|17674|17656|17678.4|17660.4|17674|17656|0
1714702500000|2024-05-03 02:15:00|17674.2|17656.2|17674|17656|17676.2|17658.2|17673.3|17655.3|0
1714702800000|2024-05-03 02:20:00|17674.3|17656.3|17669.9|17651.9|17675.8|17657.8|17669.3|17651.3|0
1714703100000|2024-05-03 02:25:00|17669.8|17651.8|17669.2|17651.2|17670.5|17652.5|17668.7|17650.7|0
1714703400000|2024-05-03 02:30:00|17669.3|17651.3|17672|17654|17673|17655|17669.3|17651.3|0
1714703700000|2024-05-03 02:35:00|17671.9|17653.9|17672.2|17654.2|17672.5|17654.5|17667.4|17649.4|0
1714704000000|2024-05-03 02:40:00|17672.3|17654.3|17668.4|17650.4|17672.9|17654.9|17668.2|17650.2|0
1714704300000|2024-05-03 02:45:00|17667.9|17649.9|17666.2|17648.2|17670.9|17652.9|17665.2|17647.2|0
1714704600000|2024-05-03 02:50:00|17666|17648|17667.2|17649.2|17669.8|17651.8|17665.2|17647.2|0
1714704900000|2024-05-03 02:55:00|17667.3|17649.3|17665.9|17647.9|17669.9|17651.9|17663.8|17645.8|0
1714705200000|2024-05-03 03:00:00|17665.7|17647.7|17669.3|17651.3|17671.4|17653.4|17663.3|17645.3|0
1714705500000|2024-05-03 03:05:00|17669.4|17651.4|17666.5|17648.5|17670.7|17652.7|17664.8|17646.8|0
1714705800000|2024-05-03 03:10:00|17666.8|17648.8|17665.8|17647.8|17667.7|17649.7|17665|17647|0
1714706100000|2024-05-03 03:15:00|17665.9|17647.9|17663|17645|17668.7|17650.7|17663|17645|0
1714706400000|2024-05-03 03:20:00|17663.5|17645.5|17667.5|17649.5|17667.5|17649.5|17663.5|17645.5|0
1714706700000|2024-05-03 03:25:00|17667.4|17649.4|17665.5|17647.5|17667.7|17649.7|17665.5|17647.5|0
1714707000000|2024-05-03 03:30:00|17665.7|17647.7|17669.7|17651.7|17669.7|17651.7|17665.7|17647.7|0
1714707300000|2024-05-03 03:35:00|17669.5|17651.5|17670.7|17652.7|17670.7|17652.7|17666.3|17648.3|0
1714707600000|2024-05-03 03:40:00|17670.8|17652.8|17672.2|17654.2|17673.5|17655.5|17670.8|17652.8|0
1714707900000|2024-05-03 03:45:00|17672.4|17654.4|17668.3|17650.3|17672.7|17654.7|17668.2|17650.2|0
1714708200000|2024-05-03 03:50:00|17668.4|17650.4|17664.5|17646.5|17668.8|17650.8|17664.3|17646.3|0
1714708500000|2024-05-03 03:55:00|17664.7|17646.7|17667.7|17649.7|17668.7|17650.7|17664.7|17646.7|0
1714708800000|2024-05-03 04:00:00|17667.5|17649.5|17668.7|17650.7|17671.2|17653.2|17667.4|17649.4|0
1714709100000|2024-05-03 04:05:00|17668.8|17650.8|17664|17646|17668.8|17650.8|17663.9|17645.9|0
1714709400000|2024-05-03 04:10:00|17664.3|17646.3|17664|17646|17665.7|17647.7|17663.9|17645.9|0
1714709700000|2024-05-03 04:15:00|17663.9|17645.9|17666.2|17648.2|17668.9|17650.9|17663.9|17645.9|0
1714710000000|2024-05-03 04:20:00|17666.4|17648.4|17666.3|17648.3|17668.3|17650.3|17665.4|17647.4|0
1714710300000|2024-05-03 04:25:00|17666.4|17648.4|17665.3|17647.3|17666.8|17648.8|17665.3|17647.3|0
1714710600000|2024-05-03 04:30:00|17665.2|17647.2|17659.4|17641.4|17665.4|17647.4|17659.3|17641.3|0
1714710900000|2024-05-03 04:35:00|17659.3|17641.3|17659.8|17641.8|17662|17644|17658.4|17640.4|0
1714711200000|2024-05-03 04:40:00|17659.9|17641.9|17659.3|17641.3|17660.3|17642.3|17657.7|17639.7|0
1714711500000|2024-05-03 04:45:00|17659.2|17641.2|17660.8|17642.8|17662.2|17644.2|17658.5|17640.5|0
1714711800000|2024-05-03 04:50:00|17660.9|17642.9|17655.9|17637.9|17661.2|17643.2|17654.9|17636.9|0
1714712100000|2024-05-03 04:55:00|17656.2|17638.2|17655.8|17637.8|17656.5|17638.5|17653.3|17635.3|0
1714712400000|2024-05-03 05:00:00|17656.3|17638.3|17655.4|17637.4|17656.7|17638.7|17652|17634|0
1714712700000|2024-05-03 05:05:00|17655.3|17637.3|17654|17636|17657.4|17639.4|17652.9|17634.9|0
1714713000000|2024-05-03 05:10:00|17653.5|17635.5|17653.4|17635.4|17654.5|17636.5|17650.9|17632.9|0
1714713300000|2024-05-03 05:15:00|17653|17635|17651.4|17633.4|17654.3|17636.3|17650.7|17632.7|0
1714713600000|2024-05-03 05:20:00|17651.3|17633.3|17657.4|17639.4|17657.7|17639.7|17650.5|17632.5|0
1714713900000|2024-05-03 05:25:00|17657.3|17639.3|17652.9|17634.9|17659.4|17641.4|17652.3|17634.3|0
1714714200000|2024-05-03 05:30:00|17653.2|17635.2|17661.8|17643.8|17662.4|17644.4|17653.2|17635.2|0
1714714500000|2024-05-03 05:35:00|17661.9|17643.9|17661|17643|17663.3|17645.3|17659.4|17641.4|0
1714714800000|2024-05-03 05:40:00|17660.9|17642.9|17662.8|17644.8|17663.3|17645.3|17659.8|17641.8|0
1714715100000|2024-05-03 05:45:00|17662.4|17644.4|17662.8|17644.8|17665.7|17647.7|17662.2|17644.2|0
1714715400000|2024-05-03 05:50:00|17662.2|17644.2|17659.5|17641.5|17662.4|17644.4|17658.8|17640.8|0
1714715700000|2024-05-03 05:55:00|17659.8|17641.8|17659.7|17641.7|17662.7|17644.7|17658.7|17640.7|0
1714716000000|2024-05-03 06:00:00|17661.2|17643.2|17647.4|17629.4|17661.5|17643.5|17647.4|17629.4|0
1714716300000|2024-05-03 06:05:00|17647.3|17629.3|17646.8|17628.8|17651.2|17633.2|17644.9|17626.9|0
1714716600000|2024-05-03 06:10:00|17647|17629|17658.3|17640.3|17661.2|17643.2|17646.9|17628.9|0
1714716900000|2024-05-03 06:15:00|17658.7|17640.7|17647.7|17629.7|17658.7|17640.7|17643.2|17625.2|0
1714717200000|2024-05-03 06:20:00|17647.5|17629.5|17638|17620|17648.2|17630.2|17637.4|17619.4|0
1714717500000|2024-05-03 06:25:00|17637.8|17619.8|17641.3|17623.3|17642.8|17624.8|17637.2|17619.2|0
1714717800000|2024-05-03 06:30:00|17641.4|17623.4|17638.4|17620.4|17643.2|17625.2|17638.4|17620.4|0
1714718100000|2024-05-03 06:35:00|17638.3|17620.3|17643.8|17625.8|17646.7|17628.7|17637.7|17619.7|0
1714718400000|2024-05-03 06:40:00|17643.9|17625.9|17640.8|17622.8|17645.4|17627.4|17639.4|17621.4|0
1714718700000|2024-05-03 06:45:00|17640.9|17622.9|17643.4|17625.4|17644.7|17626.7|17639.3|17621.3|0
1714719000000|2024-05-03 06:50:00|17643.5|17625.5|17641.7|17623.7|17644.3|17626.3|17640.3|17622.3|0
1714719300000|2024-05-03 06:55:00|17643|17625|17639.7|17621.7|17643.5|17625.5|17637.2|17619.2|0
1714719600000|2024-05-03 07:00:00|17638.7|17620.7|17637.8|17619.8|17643.9|17625.9|17631.3|17613.3|0
1714719900000|2024-05-03 07:05:00|17637.4|17619.4|17629.3|17611.3|17639.3|17621.3|17629.3|17611.3|0
1714720200000|2024-05-03 07:10:00|17631.3|17613.3|17639.7|17621.7|17644.5|17626.5|17631.3|17613.3|0
1714720500000|2024-05-03 07:15:00|17638.9|17620.9|17627|17609|17643.3|17625.3|17626.8|17608.8|0
1714720800000|2024-05-03 07:20:00|17626.9|17608.9|17626.8|17608.8|17631|17613|17624.3|17606.3|0
1714721100000|2024-05-03 07:25:00|17627.5|17609.5|17627.5|17609.5|17633.4|17615.4|17626.2|17608.2|0
1714721400000|2024-05-03 07:30:00|17626.9|17608.9|17629.5|17611.5|17632.5|17614.5|17626|17608|0
1714721700000|2024-05-03 07:35:00|17629.4|17611.4|17631.4|17613.4|17638.5|17620.5|17627.4|17609.4|0
1714722000000|2024-05-03 07:40:00|17631.2|17613.2|17632|17614|17636|17618|17627.8|17609.8|0
1714722300000|2024-05-03 07:45:00|17631.9|17613.9|17640.7|17622.7|17641|17623|17631.8|17613.8|0
1714722600000|2024-05-03 07:50:00|17640.4|17622.4|17646.9|17628.9|17646.9|17628.9|17638.5|17620.5|0
1714722900000|2024-05-03 07:55:00|17647.4|17629.4|17651|17633|17651|17633|17645.2|17627.2|0
1714723200000|2024-05-03 08:00:00|17649|17631|17657.3|17639.3|17659.5|17641.5|17647.7|17629.7|0
1714723500000|2024-05-03 08:05:00|17657.2|17639.2|17658.3|17640.3|17659.2|17641.2|17654|17636|0
1714723800000|2024-05-03 08:10:00|17658.8|17640.8|17647.5|17629.5|17659.2|17641.2|17647.2|17629.2|0
1714724100000|2024-05-03 08:15:00|17647.7|17629.7|17653.4|17635.4|17653.7|17635.7|17646.4|17628.4|0
1714724400000|2024-05-03 08:20:00|17653.5|17635.5|17651.5|17633.5|17653.5|17635.5|17646.5|17628.5|0
1714724700000|2024-05-03 08:25:00|17651.3|17633.3|17660.2|17642.2|17663.3|17645.3|17650|17632|0
1714725000000|2024-05-03 08:30:00|17658.7|17640.7|17669.5|17651.5|17670.7|17652.7|17656.3|17638.3|0
1714725300000|2024-05-03 08:35:00|17669.7|17651.7|17667.5|17649.5|17673.2|17655.2|17665.9|17647.9|0
1714725600000|2024-05-03 08:40:00|17666.9|17648.9|17661.7|17643.7|17667|17649|17659|17641|0
1714725900000|2024-05-03 08:45:00|17661.5|17643.5|17665.5|17647.5|17670.5|17652.5|17659.5|17641.5|0
1714726200000|2024-05-03 08:50:00|17665.3|17647.3|17667.7|17649.7|17669.4|17651.4|17664.5|17646.5|0
1714726500000|2024-05-03 08:55:00|17669.4|17651.4|17665.3|17647.3|17669.4|17651.4|17662.2|17644.2|0
1714726800000|2024-05-03 09:00:00|17666.5|17648.5|17666.3|17648.3|17667.3|17649.3|17661.4|17643.4|0
1714727100000|2024-05-03 09:05:00|17666|17648|17664|17646|17668.5|17650.5|17661.3|17643.3|0
1714727400000|2024-05-03 09:10:00|17664.8|17646.8|17659.7|17641.7|17668.3|17650.3|17659.2|17641.2|0
1714727700000|2024-05-03 09:15:00|17658.5|17640.5|17655|17637|17662.8|17644.8|17653.5|17635.5|0
1714728000000|2024-05-03 09:20:00|17655.3|17637.3|17650.7|17632.7|17655.9|17637.9|17648.8|17630.8|0
1714728300000|2024-05-03 09:25:00|17650.5|17632.5|17652.5|17634.5|17654.2|17636.2|17649.8|17631.8|0
1714728600000|2024-05-03 09:30:00|17652.4|17634.4|17652.9|17634.9|17655.5|17637.5|17649.7|17631.7|0
1714728900000|2024-05-03 09:35:00|17652.4|17634.4|17658.5|17640.5|17664.7|17646.7|17652|17634|0
1714729200000|2024-05-03 09:40:00|17658.7|17640.7|17661.4|17643.4|17661.4|17643.4|17655.5|17637.5|0
1714729500000|2024-05-03 09:45:00|17661.5|17643.5|17658.3|17640.3|17663.5|17645.5|17658|17640|0
1714729800000|2024-05-03 09:50:00|17658.5|17640.5|17662.8|17644.8|17663.4|17645.4|17655.2|17637.2|0
1714730100000|2024-05-03 09:55:00|17663|17645|17665|17647|17666.4|17648.4|17659.7|17641.7|0
1714730400000|2024-05-03 10:00:00|17665.2|17647.2|17669.7|17651.7|17672.8|17654.8|17663.7|17645.7|0
1714730700000|2024-05-03 10:05:00|17669.5|17651.5|17678.3|17660.3|17683.3|17665.3|17669.4|17651.4|0
1714731000000|2024-05-03 10:10:00|17678.2|17660.2|17676.9|17658.9|17679.7|17661.7|17673|17655|0
1714731300000|2024-05-03 10:15:00|17676.5|17658.5|17679.9|17661.9|17679.9|17661.9|17672.3|17654.3|0
1714731600000|2024-05-03 10:20:00|17679.7|17661.7|17674.4|17656.4|17681.7|17663.7|17674|17656|0
1714731900000|2024-05-03 10:25:00|17674.5|17656.5|17674.8|17656.8|17676.2|17658.2|17671.7|17653.7|0
1714732200000|2024-05-03 10:30:00|17674.5|17656.5|17674.8|17656.8|17677.3|17659.3|17671.5|17653.5|0
1714732500000|2024-05-03 10:35:00|17674.7|17656.7|17668|17650|17674.7|17656.7|17666.7|17648.7|0
1714732800000|2024-05-03 10:40:00|17668.7|17650.7|17669.8|17651.8|17670.5|17652.5|17666.2|17648.2|0
1714733100000|2024-05-03 10:45:00|17669.9|17651.9|17662.2|17644.2|17670.5|17652.5|17661.5|17643.5|0
1714733400000|2024-05-03 10:50:00|17661.8|17643.8|17662.4|17644.4|17664|17646|17657.9|17639.9|0
1714733700000|2024-05-03 10:55:00|17662|17644|17658.4|17640.4|17664|17646|17657.3|17639.3|0
1714734000000|2024-05-03 11:00:00|17657.5|17639.5|17661.5|17643.5|17665.3|17647.3|17657|17639|0
1714734300000|2024-05-03 11:05:00|17661.8|17643.8|17661.4|17643.4|17666.7|17648.7|17660.2|17642.2|0
1714734600000|2024-05-03 11:10:00|17661.3|17643.3|17664.3|17646.3|17664.7|17646.7|17658.5|17640.5|0
1714734900000|2024-05-03 11:15:00|17664.5|17646.5|17668.9|17650.9|17670.2|17652.2|17661.3|17643.3|0
1714735200000|2024-05-03 11:20:00|17667.2|17649.2|17664.8|17646.8|17668|17650|17663.9|17645.9|0
1714735500000|2024-05-03 11:25:00|17665.5|17647.5|17675.7|17657.7|17675.7|17657.7|17664.8|17646.8|0
1714735800000|2024-05-03 11:30:00|17675.9|17657.9|17670.5|17652.5|17677.3|17659.3|17670.3|17652.3|0
1714736100000|2024-05-03 11:35:00|17670.3|17652.3|17661.9|17643.9|17670.7|17652.7|17661.2|17643.2|0
1714736400000|2024-05-03 11:40:00|17662|17644|17660.3|17642.3|17666.8|17648.8|17660.2|17642.2|0
1714736700000|2024-05-03 11:45:00|17660.2|17642.2|17654|17636|17665.5|17647.5|17653.8|17635.8|0
1714737000000|2024-05-03 11:50:00|17655.3|17637.3|17651.3|17633.3|17658.5|17640.5|17645.4|17627.4|0
1714737300000|2024-05-03 11:55:00|17650.9|17632.9|17652.4|17634.4|17658.2|17640.2|17650.3|17632.3|0
1714737600000|2024-05-03 12:00:00|17652.3|17634.3|17663.8|17645.8|17668.5|17650.5|17652.2|17634.2|0
1714737900000|2024-05-03 12:05:00|17662.3|17644.3|17661.7|17643.7|17669.7|17651.7|17661.3|17643.3|0
1714738200000|2024-05-03 12:10:00|17661.3|17643.3|17671.3|17653.3|17671.8|17653.8|17659.3|17641.3|0
1714738500000|2024-05-03 12:15:00|17671.8|17653.8|17672.2|17654.2|17672.4|17654.4|17665|17647|0
1714738800000|2024-05-03 12:20:00|17672.8|17654.8|17665.5|17647.5|17674.8|17656.8|17664|17646|0
1714739100000|2024-05-03 12:25:00|17666|17648|17674.5|17656.5|17691.3|17673.3|17663|17645|0
1714739400000|2024-05-03 12:30:00|17652.2|17634.2|17814.7|17796.7|17821.2|17803.2|17652.2|17634.2|0
1714739700000|2024-05-03 12:35:00|17813.7|17795.7|17838.8|17820.8|17866.3|17848.3|17813.7|17795.7|0
1714740000000|2024-05-03 12:40:00|17841.3|17823.3|17819.8|17801.8|17847.8|17829.8|17806.7|17788.7|0
1714740300000|2024-05-03 12:45:00|17818.7|17800.7|17828|17810|17839.2|17821.2|17814.8|17796.8|0
1714740600000|2024-05-03 12:50:00|17828.7|17810.7|17817.8|17799.8|17834.3|17816.3|17814.3|17796.3|0
1714740900000|2024-05-03 12:55:00|17817.3|17799.3|17828.7|17810.7|17834.2|17816.2|17817.3|17799.3|0
1714741200000|2024-05-03 13:00:00|17828.5|17810.5|17839.6|17821.6|17844.7|17826.7|17821.5|17803.5|0
1714741500000|2024-05-03 13:05:00|17839.9|17821.9|17827.5|17809.5|17843.5|17825.5|17825.1|17807.1|0
1714741800000|2024-05-03 13:10:00|17827.6|17809.6|17835.2|17817.2|17840.9|17822.9|17827|17809|0
1714742100000|2024-05-03 13:15:00|17835.9|17817.9|17837.6|17819.6|17839.5|17821.5|17823.7|17805.7|0
1714742400000|2024-05-03 13:20:00|17838|17820|17830.2|17812.2|17841.1|17823.1|17826.1|17808.1|0
1714742700000|2024-05-03 13:25:00|17834.7|17816.7|17860|17842|17869.2|17851.2|17827|17809|0
1714743000000|2024-05-03 13:30:00|17860.4|17842.4|17843.6|17825.6|17868.1|17850.1|17823.4|17805.4|0
1714743300000|2024-05-03 13:35:00|17841.9|17823.9|17832|17814|17854.9|17836.9|17829.4|17811.4|0
1714743600000|2024-05-03 13:40:00|17833.8|17815.8|17870.6|17852.6|17874|17856|17831.1|17813.1|0
1714743900000|2024-05-03 13:45:00|17869.8|17851.8|17893.5|17875.5|17902.9|17884.9|17869.8|17851.8|0
1714744200000|2024-05-03 13:50:00|17895.4|17877.4|17906.3|17888.3|17909.8|17891.8|17875.4|17857.4|0
1714744500000|2024-05-03 13:55:00|17908.5|17890.5|17898.8|17880.8|17917|17899|17895.1|17877.1|0
1714744800000|2024-05-03 14:00:00|17937.8|17919.8|17838|17820|17944.8|17926.8|17831.1|17813.1|0
1714745100000|2024-05-03 14:05:00|17838.5|17820.5|17847.3|17829.3|17875.1|17857.1|17822|17804|0
1714745400000|2024-05-03 14:10:00|17845.8|17827.8|17824.5|17806.5|17857.5|17839.5|17812|17794|0
1714745700000|2024-05-03 14:15:00|17828.3|17810.3|17828.5|17810.5|17843.8|17825.8|17816.8|17798.8|0
1714746000000|2024-05-03 14:20:00|17837|17819|17831.5|17813.5|17841.1|17823.1|17803.5|17785.5|0
1714746300000|2024-05-03 14:25:00|17829.5|17811.5|17842.5|17824.5|17860.7|17842.7|17795|17777|0
1714746600000|2024-05-03 14:30:00|17845.5|17827.5|17832.2|17814.2|17865.2|17847.2|17825|17807|0
1714746900000|2024-05-03 14:35:00|17832.5|17814.5|17852.4|17834.4|17856.6|17838.6|17812.7|17794.7|0
1714747200000|2024-05-03 14:40:00|17854.1|17836.1|17882.4|17864.4|17885.7|17867.7|17837.9|17819.9|0
1714747500000|2024-05-03 14:45:00|17883|17865|17877.5|17859.5|17888.7|17870.7|17872.1|17854.1|0
1714747800000|2024-05-03 14:50:00|17877.2|17859.2|17837.6|17819.6|17877.2|17859.2|17831.6|17813.6|0
1714748100000|2024-05-03 14:55:00|17840|17822|17826|17808|17849.5|17831.5|17822.5|17804.5|0
1714748400000|2024-05-03 15:00:00|17827|17809|17820|17802|17840.5|17822.5|17818|17800|0
1714748700000|2024-05-03 15:05:00|17819.4|17801.4|17808.5|17790.5|17841.7|17823.7|17802.5|17784.5|0
1714749000000|2024-05-03 15:10:00|17811.5|17793.5|17807.2|17789.2|17817|17799|17796.5|17778.5|0
1714749300000|2024-05-03 15:15:00|17805|17787|17832.6|17814.6|17837|17819|17804.9|17786.9|0
1714749600000|2024-05-03 15:20:00|17832.1|17814.1|17827.7|17809.7|17844.5|17826.5|17820.7|17802.7|0
1714749900000|2024-05-03 15:25:00|17827.9|17809.9|17846.6|17828.6|17851.2|17833.2|17827.9|17809.9|0
1714750200000|2024-05-03 15:30:00|17850.6|17832.6|17879.1|17861.1|17879.1|17861.1|17847.2|17829.2|0
1714750500000|2024-05-03 15:35:00|17880.1|17862.1|17881.6|17863.6|17886.5|17868.5|17873.2|17855.2|0
1714750800000|2024-05-03 15:40:00|17882.5|17864.5|17881.2|17863.2|17892.7|17874.7|17879.2|17861.2|0
1714751100000|2024-05-03 15:45:00|17882|17864|17878.5|17860.5|17892.6|17874.6|17872.2|17854.2|0
1714751400000|2024-05-03 15:50:00|17877.7|17859.7|17896.5|17878.5|17899|17881|17875|17857|0
1714751700000|2024-05-03 15:55:00|17897.7|17879.7|17887|17869|17904.7|17886.7|17885.4|17867.4|0
1714752000000|2024-05-03 16:00:00|17889.7|17871.7|17886.7|17868.7|17894.2|17876.2|17883|17865|0
1714752300000|2024-05-03 16:05:00|17887.1|17869.1|17895.6|17877.6|17899|17881|17884|17866|0
1714752600000|2024-05-03 16:10:00|17895.2|17877.2|17881.3|17863.3|17898.3|17880.3|17880.5|17862.5|0
1714752900000|2024-05-03 16:15:00|17882.5|17864.5|17881.8|17863.8|17890.5|17872.5|17876.6|17858.6|0
1714753200000|2024-05-03 16:20:00|17883|17865|17889.1|17871.1|17895|17877|17873.2|17855.2|0
1714753500000|2024-05-03 16:25:00|17888.6|17870.6|17885|17867|17896.1|17878.1|17883|17865|0
1714753800000|2024-05-03 16:30:00|17885.2|17867.2|17884.5|17866.5|17893.5|17875.5|17879.3|17861.3|0
1714754100000|2024-05-03 16:35:00|17884.2|17866.2|17901.7|17883.7|17901.7|17883.7|17882.6|17864.6|0
1714754400000|2024-05-03 16:40:00|17903.2|17885.2|17893.7|17875.7|17904.5|17886.5|17890|17872|0
1714754700000|2024-05-03 16:45:00|17893.6|17875.6|17885.5|17867.5|17902.3|17884.3|17883|17865|0
1714755000000|2024-05-03 16:50:00|17886|17868|17869|17851|17887.3|17869.3|17867.2|17849.2|0
1714755300000|2024-05-03 16:55:00|17868|17850|17870.2|17852.2|17872.1|17854.1|17860.1|17842.1|0
1714755600000|2024-05-03 17:00:00|17871.6|17853.6|17876.4|17858.4|17880.9|17862.9|17868.9|17850.9|0
1714755900000|2024-05-03 17:05:00|17876.6|17858.6|17885.1|17867.1|17891.9|17873.9|17873.5|17855.5|0
1714756200000|2024-05-03 17:10:00|17885.2|17867.2|17897.6|17879.6|17897.9|17879.9|17883.1|17865.1|0
1714756500000|2024-05-03 17:15:00|17897.4|17879.4|17895.1|17877.1|17903|17885|17890.7|17872.7|0
1714756800000|2024-05-03 17:20:00|17894.9|17876.9|17890.1|17872.1|17897.1|17879.1|17888.4|17870.4|0
1714757100000|2024-05-03 17:25:00|17890|17872|17888.5|17870.5|17898.6|17880.6|17885.9|17867.9|0
1714757400000|2024-05-03 17:30:00|17889.4|17871.4|17884|17866|17891.9|17873.9|17867|17849|0
1714757700000|2024-05-03 17:35:00|17883.1|17865.1|17891.6|17873.6|17892.4|17874.4|17879.1|17861.1|0
1714758000000|2024-05-03 17:40:00|17891.1|17873.1|17880.7|17862.7|17898.7|17880.7|17877.9|17859.9|0
1714758300000|2024-05-03 17:45:00|17879.6|17861.6|17888.5|17870.5|17892.1|17874.1|17875.9|17857.9|0
1714758600000|2024-05-03 17:50:00|17888.4|17870.4|17895.7|17877.7|17896.9|17878.9|17887.7|17869.7|0
1714758900000|2024-05-03 17:55:00|17897|17879|17886.1|17868.1|17898.5|17880.5|17885.4|17867.4|0
1714759200000|2024-05-03 18:00:00|17885.6|17867.6|17898.4|17880.4|17899.9|17881.9|17885.6|17867.6|0
1714759500000|2024-05-03 18:05:00|17897.9|17879.9|17912.6|17894.6|17912.6|17894.6|17895.6|17877.6|0
1714759800000|2024-05-03 18:10:00|17914.1|17896.1|17911.6|17893.6|17920.4|17902.4|17910.4|17892.4|0
1714760100000|2024-05-03 18:15:00|17914.7|17896.7|17922|17904|17922.9|17904.9|17912.9|17894.9|0
1714760400000|2024-05-03 18:20:00|17921.6|17903.6|17916.1|17898.1|17922.1|17904.1|17914.6|17896.6|0
1714760700000|2024-05-03 18:25:00|17916.9|17898.9|17914.5|17896.5|17923.5|17905.5|17913.4|17895.4|0
1714761000000|2024-05-03 18:30:00|17915.2|17897.2|17920.1|17902.1|17922.4|17904.4|17914.6|17896.6|0
1714761300000|2024-05-03 18:35:00|17919.4|17901.4|17911.6|17893.6|17926.4|17908.4|17911.6|17893.6|0
1714761600000|2024-05-03 18:40:00|17910.9|17892.9|17911.4|17893.4|17921.7|17903.7|17903.4|17885.4|0
1714761900000|2024-05-03 18:45:00|17911.7|17893.7|17914.9|17896.9|17915.6|17897.6|17903.6|17885.6|0
1714762200000|2024-05-03 18:50:00|17915.1|17897.1|17912.6|17894.6|17920.6|17902.6|17911.9|17893.9|0
1714762500000|2024-05-03 18:55:00|17912.9|17894.9|17907.7|17889.7|17913.4|17895.4|17898.6|17880.6|0
1714762800000|2024-05-03 19:00:00|17906.5|17888.5|17918.1|17900.1|17918.4|17900.4|17898|17880|0
1714763100000|2024-05-03 19:05:00|17918.9|17900.9|17918.9|17900.9|17921.9|17903.9|17916.4|17898.4|0
1714763400000|2024-05-03 19:10:00|17918.6|17900.6|17913.6|17895.6|17922.7|17904.7|17907|17889|0
1714763700000|2024-05-03 19:15:00|17912|17894|17907.6|17889.6|17921.1|17903.1|17906.4|17888.4|0
1714764000000|2024-05-03 19:20:00|17907.2|17889.2|17909.6|17891.6|17912.5|17894.5|17902.1|17884.1|0
1714764300000|2024-05-03 19:25:00|17909.4|17891.4|17915.1|17897.1|17918|17900|17906.5|17888.5|0
1714764600000|2024-05-03 19:30:00|17915.4|17897.4|17898.4|17880.4|17915.5|17897.5|17897.2|17879.2|0
1714764900000|2024-05-03 19:35:00|17897.9|17879.9|17909.6|17891.6|17912.9|17894.9|17894.9|17876.9|0
1714765200000|2024-05-03 19:40:00|17909.7|17891.7|17907.8|17889.8|17914.3|17896.3|17903.1|17885.1|0
1714765500000|2024-05-03 19:45:00|17906.7|17888.7|17889.7|17871.7|17907.1|17889.1|17888.1|17870.1|0
1714765800000|2024-05-03 19:50:00|17890.6|17872.6|17905.7|17887.7|17915.1|17897.1|17889|17871|0
1714766100000|2024-05-03 19:55:00|17898.6|17880.6|17900.7|17882.7|17903.6|17885.6|17890.3|17872.3|0
1714766400000|2024-05-03 20:00:00|17901.3|17883.3|17913.1|17895.1|17918|17900|17899.1|17881.1|0
1714766700000|2024-05-03 20:05:00|17912.5|17894.5|17917.1|17899.1|17917.4|17899.4|17910.4|17892.4|0
1714767000000|2024-05-03 20:10:00|17917.3|17899.3|17923.6|17905.6|17926.3|17908.3|17916.8|17898.8|0
1714767300000|2024-05-03 20:15:00|17924.8|17906.8|17922.4|17904.4|17925.8|17907.8|17920.3|17902.3|0
1714767600000|2024-05-03 20:20:00|17922.3|17904.3|17923.1|17905.1|17924.4|17906.4|17920.5|17902.5|0
1714767900000|2024-05-03 20:25:00|17923|17905|17919.5|17901.5|17923|17905|17918.3|17900.3|0
1714768200000|2024-05-03 20:30:00|17919.4|17901.4|17921.4|17903.4|17922.1|17904.1|17918.9|17900.9|0
1714768500000|2024-05-03 20:35:00|17921.3|17903.3|17923.9|17905.9|17924.3|17906.3|17920.4|17902.4|0
1714768800000|2024-05-03 20:40:00|17923.8|17905.8|17922.9|17904.9|17923.8|17905.8|17921.8|17903.8|0
1714769100000|2024-05-03 20:45:00|17922.5|17904.5|17918.4|17900.4|17922.5|17904.5|17917|17899|0
1714769400000|2024-05-03 20:50:00|17918.3|17900.3|17921.1|17903.1|17921.6|17903.6|17917.1|17899.1|0
1714769700000|2024-05-03 20:55:00|17920.4|17902.4|17924.1|17906.1|17924.9|17906.9|17919|17901|0
1714817100000|2024-05-04 10:05:00|17923.9|17905.9|17923.9|17905.9|17923.9|17905.9|17923.9|17905.9|0
1714820100000|2024-05-04 10:55:00|17925.9|17907.9|17925.9|17907.9|17925.9|17907.9|17925.9|17907.9|0
1714820400000|2024-05-04 11:00:00|17928.9|17910.9|17939.7|17921.7|17939.7|17921.7|17928.9|17910.9|0
1714820700000|2024-05-04 11:05:00|17941.7|17923.7|17949.5|17931.5|17949.5|17931.5|17941.7|17923.7|0
1714821000000|2024-05-04 11:10:00|17951|17933|17957|17939|17957|17939|17951|17933|0
1714821600000|2024-05-04 11:20:00|17955.5|17937.5|17955.5|17937.5|17955.5|17937.5|17955.5|17937.5|0
1714822800000|2024-05-04 11:40:00|17956.7|17938.7|17956.7|17938.7|17956.7|17938.7|17956.7|17938.7|0
1714823100000|2024-05-04 11:45:00|17956.1|17938.1|17956.1|17938.1|17956.1|17938.1|17956.1|17938.1|0
1714824000000|2024-05-04 12:00:00|17955.3|17937.3|17954.9|17936.9|17955.3|17937.3|17954.9|17936.9|0
1714827600000|2024-05-04 13:00:00|17953|17935|17953|17935|17953|17935|17953|17935|0
1714868400000|2024-05-05 00:20:00|17954.5|17936.5|17954.5|17936.5|17954.5|17936.5|17954.5|17936.5|0
1714872900000|2024-05-05 01:35:00|17954.2|17936.2|17954.2|17936.2|17954.2|17936.2|17954.2|17936.2|0
1714883700000|2024-05-05 04:35:00|17956.1|17938.1|17956.1|17938.1|17956.1|17938.1|17956.1|17938.1|0
1714887600000|2024-05-05 05:40:00|17948.2|17930.2|17939.8|17921.8|17948.2|17930.2|17939.8|17921.8|0
1714887900000|2024-05-05 05:45:00|17935.8|17917.8|17935.8|17917.8|17935.8|17917.8|17935.8|17917.8|0
1714888500000|2024-05-05 05:55:00|17927.9|17909.9|17927.9|17909.9|17927.9|17909.9|17927.9|17909.9|0
1714891200000|2024-05-05 06:40:00|17928.3|17910.3|17928.3|17910.3|17928.3|17910.3|17928.3|17910.3|0
1714892100000|2024-05-05 06:55:00|17928.2|17910.2|17928.2|17910.2|17928.2|17910.2|17928.2|17910.2|0
1714894200000|2024-05-05 07:30:00|17920.2|17902.2|17918.2|17900.2|17920.2|17902.2|17918.2|17900.2|0
1714894500000|2024-05-05 07:35:00|17918.1|17900.1|17917.1|17899.1|17918.1|17900.1|17917.1|17899.1|0
1714895700000|2024-05-05 07:55:00|17917.4|17899.4|17917.4|17899.4|17917.4|17899.4|17917.4|17899.4|0
1714897500000|2024-05-05 08:25:00|17919.5|17901.5|17919.5|17901.5|17919.5|17901.5|17919.5|17901.5|0
1714897800000|2024-05-05 08:30:00|17927.5|17909.5|17929.5|17911.5|17929.5|17911.5|17927.5|17909.5|0
1714899900000|2024-05-05 09:05:00|17930.8|17912.8|17930.8|17912.8|17930.8|17912.8|17930.8|17912.8|0
1714900500000|2024-05-05 09:15:00|17922.8|17904.8|17920.8|17902.8|17922.8|17904.8|17920.8|17902.8|0
1714904100000|2024-05-05 10:15:00|17928.8|17910.8|17930.8|17912.8|17930.8|17912.8|17928.8|17910.8|0
1714904700000|2024-05-05 10:25:00|17922.8|17904.8|17920.8|17902.8|17922.8|17904.8|17920.8|17902.8|0
1714905900000|2024-05-05 10:45:00|17928.8|17910.8|17929.8|17911.8|17929.8|17911.8|17928.8|17910.8|0
1714911000000|2024-05-05 12:10:00|17937.7|17919.7|17937.7|17919.7|17937.7|17919.7|17937.7|17919.7|0
1714912500000|2024-05-05 12:35:00|17929.7|17911.7|17929.7|17911.7|17929.7|17911.7|17929.7|17911.7|0
1714913400000|2024-05-05 12:50:00|17921.7|17903.7|17921.7|17903.7|17921.7|17903.7|17921.7|17903.7|0
1714914000000|2024-05-05 13:00:00|17929.7|17911.7|17929.7|17911.7|17929.7|17911.7|17929.7|17911.7|0
1714914900000|2024-05-05 13:15:00|17921.7|17903.7|17929.7|17911.7|17929.7|17911.7|17921.7|17903.7|0
1714918500000|2024-05-05 14:15:00|17930.3|17912.3|17930.3|17912.3|17930.3|17912.3|17930.3|17912.3|0
1714919700000|2024-05-05 14:35:00|17924.7|17906.7|17924.7|17906.7|17924.7|17906.7|17924.7|17906.7|0
1714927200000|2024-05-05 16:40:00|17927.8|17909.8|17927.8|17909.8|17927.8|17909.8|17927.8|17909.8|0
1714934100000|2024-05-05 18:35:00|17929.4|17911.4|17929.4|17911.4|17929.4|17911.4|17929.4|17911.4|0
1714939800000|2024-05-05 20:10:00|17929.7|17911.7|17929.7|17911.7|17929.7|17911.7|17929.7|17911.7|0
1714942800000|2024-05-05 21:00:00|17930.4|17912.4|17930.1|17912.1|17930.4|17912.4|17930.1|17912.1|0
1714943700000|2024-05-05 21:15:00|17930.8|17912.8|17930.8|17912.8|17930.8|17912.8|17930.8|17912.8|0
1714946400000|2024-05-05 22:00:00|17924|17906|17944.1|17926.1|17952.6|17934.6|17924|17906|0
1714946700000|2024-05-05 22:05:00|17941.6|17923.6|17936.1|17918.1|17941.6|17923.6|17929.3|17911.3|0
1714947000000|2024-05-05 22:10:00|17936.4|17918.4|17929.1|17911.1|17937.9|17919.9|17928.6|17910.6|0
1714947300000|2024-05-05 22:15:00|17929.3|17911.3|17937|17919|17938.2|17920.2|17927.7|17909.7|0
1714947600000|2024-05-05 22:20:00|17937.1|17919.1|17938.9|17920.9|17939.6|17921.6|17936.7|17918.7|0
1714947900000|2024-05-05 22:25:00|17938.6|17920.6|17939.7|17921.7|17940.2|17922.2|17938.1|17920.1|0
1714948200000|2024-05-05 22:30:00|17939.6|17921.6|17936.5|17918.5|17940.2|17922.2|17936.2|17918.2|0
1714948500000|2024-05-05 22:35:00|17936.4|17918.4|17936.6|17918.6|17939|17921|17934.6|17916.6|0
1714948800000|2024-05-05 22:40:00|17936.5|17918.5|17936.7|17918.7|17940.2|17922.2|17936.2|17918.2|0
1714949100000|2024-05-05 22:45:00|17936.6|17918.6|17936|17918|17938.4|17920.4|17935.9|17917.9|0
1714949400000|2024-05-05 22:50:00|17936.2|17918.2|17935|17917|17936.6|17918.6|17934.4|17916.4|0
1714949700000|2024-05-05 22:55:00|17934.9|17916.9|17933.4|17915.4|17936.1|17918.1|17933.4|17915.4|0
1714950000000|2024-05-05 23:00:00|17933.5|17915.5|17928.6|17910.6|17934.6|17916.6|17927.7|17909.7|0
1714950300000|2024-05-05 23:05:00|17929|17911|17932|17914|17933.9|17915.9|17927.9|17909.9|0
1714950600000|2024-05-05 23:10:00|17932.2|17914.2|17929|17911|17935.5|17917.5|17928.9|17910.9|0
1714950900000|2024-05-05 23:15:00|17928.9|17910.9|17925.6|17907.6|17928.9|17910.9|17921.2|17903.2|0
1714951200000|2024-05-05 23:20:00|17925.5|17907.5|17924.9|17906.9|17927.2|17909.2|17924.7|17906.7|0
1714951500000|2024-05-05 23:25:00|17925|17907|17925.4|17907.4|17925.9|17907.9|17924|17906|0
1714951800000|2024-05-05 23:30:00|17925.5|17907.5|17926|17908|17926.7|17908.7|17925.1|17907.1|0
1714952100000|2024-05-05 23:35:00|17925.9|17907.9|17923.5|17905.5|17926.1|17908.1|17921|17903|0
1714952400000|2024-05-05 23:40:00|17923.4|17905.4|17915.2|17897.2|17924.7|17906.7|17914.2|17896.2|0
1714952700000|2024-05-05 23:45:00|17915.1|17897.1|17911.4|17893.4|17915.1|17897.1|17906.7|17888.7|0
1714953000000|2024-05-05 23:50:00|17911|17893|17909|17891|17914.5|17896.5|17908.5|17890.5|0
1714953300000|2024-05-05 23:55:00|17909.2|17891.2|17906|17888|17909.4|17891.4|17903.2|17885.2|0
1714953600000|2024-05-06 00:00:00|17906.4|17888.4|17914.5|17896.5|17914.9|17896.9|17904.7|17886.7|0
1714953900000|2024-05-06 00:05:00|17914.2|17896.2|17911|17893|17915.2|17897.2|17910.5|17892.5|0
1714954200000|2024-05-06 00:10:00|17911.2|17893.2|17908.6|17890.6|17912.5|17894.5|17906.6|17888.6|0
1714954500000|2024-05-06 00:15:00|17907.7|17889.7|17900.5|17882.5|17908.4|17890.4|17898|17880|0
1714954800000|2024-05-06 00:20:00|17900.6|17882.6|17901.4|17883.4|17903.9|17885.9|17899.6|17881.6|0
1714955100000|2024-05-06 00:25:00|17901.5|17883.5|17901.2|17883.2|17903.6|17885.6|17898.7|17880.7|0
1714955400000|2024-05-06 00:30:00|17902.4|17884.4|17900.7|17882.7|17902.6|17884.6|17899.2|17881.2|0
1714955700000|2024-05-06 00:35:00|17900.2|17882.2|17902.1|17884.1|17903.6|17885.6|17897|17879|0
1714956000000|2024-05-06 00:40:00|17902|17884|17904.6|17886.6|17905.9|17887.9|17901.1|17883.1|0
1714956300000|2024-05-06 00:45:00|17904.5|17886.5|17903.4|17885.4|17905|17887|17902.4|17884.4|0
1714956600000|2024-05-06 00:50:00|17903.2|17885.2|17907.2|17889.2|17908.4|17890.4|17903.1|17885.1|0
1714956900000|2024-05-06 00:55:00|17907.5|17889.5|17908|17890|17909.2|17891.2|17907.1|17889.1|0
1714957200000|2024-05-06 01:00:00|17907.9|17889.9|17906.7|17888.7|17909.6|17891.6|17905.9|17887.9|0
1714957500000|2024-05-06 01:05:00|17906.6|17888.6|17909.1|17891.1|17911|17893|17906.1|17888.1|0
1714957800000|2024-05-06 01:10:00|17908.7|17890.7|17912.2|17894.2|17912.5|17894.5|17908.2|17890.2|0
1714958100000|2024-05-06 01:15:00|17912.1|17894.1|17908.9|17890.9|17912.4|17894.4|17908.4|17890.4|0
1714958400000|2024-05-06 01:20:00|17908.6|17890.6|17912.9|17894.9|17913.4|17895.4|17906.9|17888.9|0
1714958700000|2024-05-06 01:25:00|17912.7|17894.7|17909.4|17891.4|17912.7|17894.7|17908.6|17890.6|0
1714959000000|2024-05-06 01:30:00|17909.9|17891.9|17910.6|17892.6|17912.9|17894.9|17908.6|17890.6|0
1714959300000|2024-05-06 01:35:00|17910.5|17892.5|17910|17892|17912.7|17894.7|17909.1|17891.1|0
1714959600000|2024-05-06 01:40:00|17910.1|17892.1|17909.5|17891.5|17912.2|17894.2|17908.9|17890.9|0
1714959900000|2024-05-06 01:45:00|17909.6|17891.6|17901.6|17883.6|17909.6|17891.6|17901.6|17883.6|0
1714960200000|2024-05-06 01:50:00|17901.7|17883.7|17906.4|17888.4|17907.2|17889.2|17901.2|17883.2|0
1714960500000|2024-05-06 01:55:00|17906.7|17888.7|17913|17895|17913.2|17895.2|17906.7|17888.7|0
1714960800000|2024-05-06 02:00:00|17913.7|17895.7|17913.9|17895.9|17915.1|17897.1|17911.7|17893.7|0
1714961100000|2024-05-06 02:05:00|17914|17896|17913.5|17895.5|17915.2|17897.2|17910.7|17892.7|0
1714961400000|2024-05-06 02:10:00|17913.6|17895.6|17912.5|17894.5|17914.1|17896.1|17911.4|17893.4|0
1714961700000|2024-05-06 02:15:00|17912.6|17894.6|17911.5|17893.5|17914.7|17896.7|17911|17893|0
1714962000000|2024-05-06 02:20:00|17911.6|17893.6|17910.9|17892.9|17912.7|17894.7|17909.1|17891.1|0
1714962300000|2024-05-06 02:25:00|17911.2|17893.2|17913|17895|17913.6|17895.6|17910.6|17892.6|0
1714962600000|2024-05-06 02:30:00|17912.9|17894.9|17910.9|17892.9|17913.1|17895.1|17907|17889|0
1714962900000|2024-05-06 02:35:00|17910.7|17892.7|17909|17891|17910.9|17892.9|17907.2|17889.2|0
1714963200000|2024-05-06 02:40:00|17908.2|17890.2|17909.2|17891.2|17909.6|17891.6|17907.7|17889.7|0
1714963500000|2024-05-06 02:45:00|17909.4|17891.4|17908.7|17890.7|17909.9|17891.9|17907.5|17889.5|0
1714963800000|2024-05-06 02:50:00|17908.5|17890.5|17906.5|17888.5|17909.1|17891.1|17905.9|17887.9|0
1714964100000|2024-05-06 02:55:00|17906.4|17888.4|17907.1|17889.1|17908.2|17890.2|17906.2|17888.2|0
1714964400000|2024-05-06 03:00:00|17906.9|17888.9|17908.1|17890.1|17908.9|17890.9|17904.9|17886.9|0
1714964700000|2024-05-06 03:05:00|17908|17890|17903.9|17885.9|17908|17890|17903.2|17885.2|0
1714965000000|2024-05-06 03:10:00|17904.1|17886.1|17904.4|17886.4|17905.6|17887.6|17902.6|17884.6|0
1714965300000|2024-05-06 03:15:00|17904.2|17886.2|17902.7|17884.7|17904.2|17886.2|17902.4|17884.4|0
1714965600000|2024-05-06 03:20:00|17902.6|17884.6|17905.9|17887.9|17905.9|17887.9|17901.6|17883.6|0
1714965900000|2024-05-06 03:25:00|17905.7|17887.7|17902.6|17884.6|17905.9|17887.9|17901.9|17883.9|0
1714966200000|2024-05-06 03:30:00|17903|17885|17904.7|17886.7|17905.7|17887.7|17900.1|17882.1|0
1714966500000|2024-05-06 03:35:00|17904.6|17886.6|17906.5|17888.5|17907.2|17889.2|17904.4|17886.4|0
1714966800000|2024-05-06 03:40:00|17906.6|17888.6|17908.5|17890.5|17908.9|17890.9|17906.6|17888.6|0
1714967100000|2024-05-06 03:45:00|17908.7|17890.7|17908.2|17890.2|17909.2|17891.2|17906.7|17888.7|0
1714967400000|2024-05-06 03:50:00|17908.1|17890.1|17906.1|17888.1|17908.2|17890.2|17905.5|17887.5|0
1714967700000|2024-05-06 03:55:00|17906|17888|17907.2|17889.2|17907.7|17889.7|17905.5|17887.5|0
1714968000000|2024-05-06 04:00:00|17907.4|17889.4|17903.9|17885.9|17907.7|17889.7|17902.9|17884.9|0
1714968300000|2024-05-06 04:05:00|17904|17886|17902.6|17884.6|17904.2|17886.2|17902.4|17884.4|0
1714968600000|2024-05-06 04:10:00|17902.5|17884.5|17903|17885|17903.4|17885.4|17902|17884|0
1714968900000|2024-05-06 04:15:00|17902.9|17884.9|17901.9|17883.9|17903.2|17885.2|17901.9|17883.9|0
1714969200000|2024-05-06 04:20:00|17902|17884|17900.6|17882.6|17902.2|17884.2|17900.5|17882.5|0
1714969500000|2024-05-06 04:25:00|17900.7|17882.7|17901.1|17883.1|17903|17885|17899.9|17881.9|0
1714969800000|2024-05-06 04:30:00|17901.2|17883.2|17900.9|17882.9|17902.2|17884.2|17900.4|17882.4|0
1714970100000|2024-05-06 04:35:00|17901|17883|17900|17882|17901|17883|17899.4|17881.4|0
1714970400000|2024-05-06 04:40:00|17900.1|17882.1|17898.7|17880.7|17900.2|17882.2|17898.4|17880.4|0
1714970700000|2024-05-06 04:45:00|17898.6|17880.6|17896.1|17878.1|17899.1|17881.1|17895.9|17877.9|0
1714971000000|2024-05-06 04:50:00|17896.4|17878.4|17898|17880|17898.1|17880.1|17896.1|17878.1|0
1714971300000|2024-05-06 04:55:00|17897.9|17879.9|17896.4|17878.4|17898.4|17880.4|17892.1|17874.1|0
1714971600000|2024-05-06 05:00:00|17895.9|17877.9|17894.1|17876.1|17899.5|17881.5|17894|17876|0
1714971900000|2024-05-06 05:05:00|17896|17878|17898.4|17880.4|17898.6|17880.6|17895.5|17877.5|0
1714972200000|2024-05-06 05:10:00|17898.2|17880.2|17898.7|17880.7|17900|17882|17896.4|17878.4|0
1714972500000|2024-05-06 05:15:00|17898.9|17880.9|17895|17877|17898.9|17880.9|17893.6|17875.6|0
1714972800000|2024-05-06 05:20:00|17894.9|17876.9|17893|17875|17896.1|17878.1|17892.6|17874.6|0
1714973100000|2024-05-06 05:25:00|17892.7|17874.7|17888.1|17870.1|17892.7|17874.7|17886.5|17868.5|0
1714973400000|2024-05-06 05:30:00|17887.5|17869.5|17890|17872|17893.7|17875.7|17885.7|17867.7|0
1714973700000|2024-05-06 05:35:00|17889.9|17871.9|17896.9|17878.9|17897.4|17879.4|17889.5|17871.5|0
1714974000000|2024-05-06 05:40:00|17896.7|17878.7|17897.6|17879.6|17898|17880|17895.6|17877.6|0
1714974300000|2024-05-06 05:45:00|17897.9|17879.9|17899.7|17881.7|17900|17882|17896.1|17878.1|0
1714974600000|2024-05-06 05:50:00|17898.7|17880.7|17895.2|17877.2|17900.4|17882.4|17892.2|17874.2|0
1714974900000|2024-05-06 05:55:00|17895.1|17877.1|17896.9|17878.9|17897.4|17879.4|17894.2|17876.2|0
1714975200000|2024-05-06 06:00:00|17896.7|17878.7|17902.9|17884.9|17903.2|17885.2|17896.7|17878.7|0
1714975500000|2024-05-06 06:05:00|17903|17885|17901.7|17883.7|17906|17888|17899.6|17881.6|0
1714975800000|2024-05-06 06:10:00|17901.9|17883.9|17903.4|17885.4|17904.4|17886.4|17901.6|17883.6|0
1714976100000|2024-05-06 06:15:00|17903.5|17885.5|17906|17888|17906.2|17888.2|17903.2|17885.2|0
1714976400000|2024-05-06 06:20:00|17905.9|17887.9|17909|17891|17909|17891|17903.7|17885.7|0
1714976700000|2024-05-06 06:25:00|17908.9|17890.9|17911.9|17893.9|17914.1|17896.1|17908.9|17890.9|0
1714977000000|2024-05-06 06:30:00|17912|17894|17915.9|17897.9|17916.5|17898.5|17909.6|17891.6|0
1714977300000|2024-05-06 06:35:00|17915.5|17897.5|17919.4|17901.4|17919.6|17901.6|17913.7|17895.7|0
1714977600000|2024-05-06 06:40:00|17919.6|17901.6|17920.6|17902.6|17922.2|17904.2|17917.5|17899.5|0
1714977900000|2024-05-06 06:45:00|17920.7|17902.7|17920.5|17902.5|17924.2|17906.2|17920|17902|0
1714978200000|2024-05-06 06:50:00|17920.4|17902.4|17919|17901|17921.4|17903.4|17918.6|17900.6|0
1714978500000|2024-05-06 06:55:00|17919.1|17901.1|17919.9|17901.9|17922.4|17904.4|17919.1|17901.1|0
1714978800000|2024-05-06 07:00:00|17920.9|17902.9|17919.2|17901.2|17924.4|17906.4|17918|17900|0
1714979100000|2024-05-06 07:05:00|17920.2|17902.2|17922.2|17904.2|17923.6|17905.6|17918|17900|0
1714979400000|2024-05-06 07:10:00|17922.5|17904.5|17927.1|17909.1|17927.2|17909.2|17921.2|17903.2|0
1714979700000|2024-05-06 07:15:00|17927.7|17909.7|17923.5|17905.5|17930.2|17912.2|17921.9|17903.9|0
1714980000000|2024-05-06 07:20:00|17923.6|17905.6|17914.6|17896.6|17924.2|17906.2|17913.9|17895.9|0
1714980300000|2024-05-06 07:25:00|17914.2|17896.2|17911.2|17893.2|17915.1|17897.1|17908.4|17890.4|0
1714980600000|2024-05-06 07:30:00|17910.2|17892.2|17915.2|17897.2|17916.4|17898.4|17910.2|17892.2|0
1714980900000|2024-05-06 07:35:00|17915.1|17897.1|17924.1|17906.1|17924.1|17906.1|17914.2|17896.2|0
1714981200000|2024-05-06 07:40:00|17924.4|17906.4|17922.2|17904.2|17925.9|17907.9|17916.7|17898.7|0
1714981500000|2024-05-06 07:45:00|17921.1|17903.1|17919|17901|17922|17904|17916|17898|0
1714981800000|2024-05-06 07:50:00|17914.6|17896.6|17905.5|17887.5|17915.5|17897.5|17902.6|17884.6|0
1714982100000|2024-05-06 07:55:00|17905.4|17887.4|17902.2|17884.2|17909|17891|17902.1|17884.1|0
1714982400000|2024-05-06 08:00:00|17903.1|17885.1|17910.1|17892.1|17912.9|17894.9|17902.5|17884.5|0
1714982700000|2024-05-06 08:05:00|17910|17892|17910.5|17892.5|17913|17895|17907.1|17889.1|0
1714983000000|2024-05-06 08:10:00|17910.2|17892.2|17920.1|17902.1|17920.6|17902.6|17908.1|17890.1|0
1714983300000|2024-05-06 08:15:00|17920.6|17902.6|17921.6|17903.6|17923|17905|17917|17899|0
1714983600000|2024-05-06 08:20:00|17921.4|17903.4|17927.5|17909.5|17927.9|17909.9|17920.6|17902.6|0
1714983900000|2024-05-06 08:25:00|17927.6|17909.6|17932.1|17914.1|17933.6|17915.6|17924.6|17906.6|0
1714984200000|2024-05-06 08:30:00|17932.2|17914.2|17936.7|17918.7|17937.7|17919.7|17928.7|17910.7|0
1714984500000|2024-05-06 08:35:00|17936.9|17918.9|17932.1|17914.1|17938|17920|17931.4|17913.4|0
1714984800000|2024-05-06 08:40:00|17932.2|17914.2|17930.6|17912.6|17933.2|17915.2|17928.7|17910.7|0
1714985100000|2024-05-06 08:45:00|17930.5|17912.5|17929|17911|17931.2|17913.2|17927.9|17909.9|0
1714985400000|2024-05-06 08:50:00|17929.1|17911.1|17927.4|17909.4|17931.1|17913.1|17926.2|17908.2|0
1714985700000|2024-05-06 08:55:00|17927.2|17909.2|17929.9|17911.9|17931.2|17913.2|17925.9|17907.9|0
1714986000000|2024-05-06 09:00:00|17930|17912|17933.5|17915.5|17933.9|17915.9|17926.2|17908.2|0
1714986300000|2024-05-06 09:05:00|17934.2|17916.2|17934.2|17916.2|17935.2|17917.2|17931.9|17913.9|0
1714986600000|2024-05-06 09:10:00|17934.1|17916.1|17934.7|17916.7|17935.7|17917.7|17931.4|17913.4|0
1714986900000|2024-05-06 09:15:00|17935.1|17917.1|17936.2|17918.2|17937.5|17919.5|17934.2|17916.2|0
1714987200000|2024-05-06 09:20:00|17935.9|17917.9|17937.6|17919.6|17937.9|17919.9|17931.9|17913.9|0
1714987500000|2024-05-06 09:25:00|17937.2|17919.2|17939.5|17921.5|17942.2|17924.2|17936|17918|0
1714987800000|2024-05-06 09:30:00|17939.6|17921.6|17943.4|17925.4|17943.4|17925.4|17934.7|17916.7|0
1714988100000|2024-05-06 09:35:00|17943.6|17925.6|17944.1|17926.1|17945.7|17927.7|17938.7|17920.7|0
1714988400000|2024-05-06 09:40:00|17944.5|17926.5|17942.4|17924.4|17944.6|17926.6|17941.1|17923.1|0
1714988700000|2024-05-06 09:45:00|17942.5|17924.5|17945.5|17927.5|17946.1|17928.1|17940.4|17922.4|0
1714989000000|2024-05-06 09:50:00|17945|17927|17945.2|17927.2|17946.9|17928.9|17941.2|17923.2|0
1714989300000|2024-05-06 09:55:00|17945.1|17927.1|17945.2|17927.2|17946.5|17928.5|17942|17924|0
1714989600000|2024-05-06 10:00:00|17945.4|17927.4|17949|17931|17949.4|17931.4|17944|17926|0
1714989900000|2024-05-06 10:05:00|17949.4|17931.4|17949.7|17931.7|17952.1|17934.1|17947.4|17929.4|0
1714990200000|2024-05-06 10:10:00|17949.9|17931.9|17949.9|17931.9|17950.7|17932.7|17947.9|17929.9|0
1714990500000|2024-05-06 10:15:00|17949.7|17931.7|17951.6|17933.6|17952.9|17934.9|17949.4|17931.4|0
1714990800000|2024-05-06 10:20:00|17951.7|17933.7|17951.9|17933.9|17952.5|17934.5|17949.4|17931.4|0
1714991100000|2024-05-06 10:25:00|17952|17934|17956.2|17938.2|17956.4|17938.4|17950.4|17932.4|0
1714991400000|2024-05-06 10:30:00|17956.4|17938.4|17945.1|17927.1|17961.1|17943.1|17944.7|17926.7|0
1714991700000|2024-05-06 10:35:00|17945.2|17927.2|17947.1|17929.1|17949.9|17931.9|17942.9|17924.9|0
1714992000000|2024-05-06 10:40:00|17947.5|17929.5|17954.1|17936.1|17954.9|17936.9|17946.2|17928.2|0
1714992300000|2024-05-06 10:45:00|17953.6|17935.6|17949.6|17931.6|17953.6|17935.6|17945.9|17927.9|0
1714992600000|2024-05-06 10:50:00|17949.7|17931.7|17950.7|17932.7|17951|17933|17944.1|17926.1|0
1714992900000|2024-05-06 10:55:00|17950.5|17932.5|17953.5|17935.5|17960|17942|17947.1|17929.1|0
1714993200000|2024-05-06 11:00:00|17951.6|17933.6|17947.6|17929.6|17951.7|17933.7|17943.4|17925.4|0
1714993500000|2024-05-06 11:05:00|17946.7|17928.7|17945.2|17927.2|17948.5|17930.5|17942.6|17924.6|0
1714993800000|2024-05-06 11:10:00|17945.7|17927.7|17943.6|17925.6|17946.7|17928.7|17941.9|17923.9|0
1714994100000|2024-05-06 11:15:00|17943.4|17925.4|17945|17927|17945|17927|17938.7|17920.7|0
1714994400000|2024-05-06 11:20:00|17944.9|17926.9|17943.1|17925.1|17946.4|17928.4|17940.1|17922.1|0
1714994700000|2024-05-06 11:25:00|17943|17925|17947|17929|17948.1|17930.1|17942.5|17924.5|0
1714995000000|2024-05-06 11:30:00|17947.4|17929.4|17947.4|17929.4|17950.9|17932.9|17946.6|17928.6|0
1714995300000|2024-05-06 11:35:00|17947.5|17929.5|17948.6|17930.6|17948.9|17930.9|17943.9|17925.9|0
1714995600000|2024-05-06 11:40:00|17948.5|17930.5|17951.2|17933.2|17952.9|17934.9|17946.7|17928.7|0
1714995900000|2024-05-06 11:45:00|17951.1|17933.1|17943.2|17925.2|17951.1|17933.1|17942.1|17924.1|0
1714996200000|2024-05-06 11:50:00|17944.1|17926.1|17946.4|17928.4|17947.5|17929.5|17941.2|17923.2|0
1714996500000|2024-05-06 11:55:00|17946.1|17928.1|17944.1|17926.1|17947|17929|17942.9|17924.9|0
1714996800000|2024-05-06 12:00:00|17944.6|17926.6|17945.6|17927.6|17947.4|17929.4|17939.4|17921.4|0
1714997100000|2024-05-06 12:05:00|17946|17928|17950.9|17932.9|17952.5|17934.5|17944.4|17926.4|0
1714997400000|2024-05-06 12:10:00|17951.1|17933.1|17950.4|17932.4|17954.4|17936.4|17949.4|17931.4|0
1714997700000|2024-05-06 12:15:00|17950.5|17932.5|17956.4|17938.4|17959|17941|17950.5|17932.5|0
1714998000000|2024-05-06 12:20:00|17955.9|17937.9|17963.1|17945.1|17963.6|17945.6|17955.4|17937.4|0
1714998300000|2024-05-06 12:25:00|17963.2|17945.2|17966.9|17948.9|17969.1|17951.1|17961.5|17943.5|0
1714998600000|2024-05-06 12:30:00|17966.6|17948.6|17964.1|17946.1|17970.9|17952.9|17959.7|17941.7|0
1714998900000|2024-05-06 12:35:00|17965.5|17947.5|17968.4|17950.4|17974|17956|17962.1|17944.1|0
1714999200000|2024-05-06 12:40:00|17968.9|17950.9|17960.4|17942.4|17969|17951|17960.1|17942.1|0
1714999500000|2024-05-06 12:45:00|17960.6|17942.6|17963|17945|17963.4|17945.4|17957.5|17939.5|0
1714999800000|2024-05-06 12:50:00|17963.6|17945.6|17961.4|17943.4|17963.7|17945.7|17960.7|17942.7|0
1715000100000|2024-05-06 12:55:00|17960.9|17942.9|17960.6|17942.6|17962.4|17944.4|17958|17940|0
1715000400000|2024-05-06 13:00:00|17961.1|17943.1|17964|17946|17965.9|17947.9|17958.4|17940.4|0
1715000700000|2024-05-06 13:05:00|17963.1|17945.1|17961.1|17943.1|17963.7|17945.7|17957.9|17939.9|0
1715001000000|2024-05-06 13:10:00|17960.7|17942.7|17956.7|17938.7|17965.4|17947.4|17955.9|17937.9|0
1715001300000|2024-05-06 13:15:00|17957.1|17939.1|17966.4|17948.4|17967.4|17949.4|17955.9|17937.9|0
1715001600000|2024-05-06 13:20:00|17966.5|17948.5|17964.6|17946.6|17969.6|17951.6|17963.2|17945.2|0
1715001900000|2024-05-06 13:25:00|17963.7|17945.7|17974.6|17956.6|17979.6|17961.6|17960.5|17942.5|0
1715002200000|2024-05-06 13:30:00|17974.9|17956.9|17970.1|17952.1|17977.2|17959.2|17944.9|17926.9|0
1715002500000|2024-05-06 13:35:00|17970.9|17952.9|17986.1|17968.1|18001.5|17983.5|17970.9|17952.9|0
1715002800000|2024-05-06 13:40:00|17985.6|17967.6|17987|17969|17991.9|17973.9|17974.6|17956.6|0
1715003100000|2024-05-06 13:45:00|17987.4|17969.4|18002.6|17984.6|18004.9|17986.9|17986.7|17968.7|0
1715003400000|2024-05-06 13:50:00|18001|17983|17997.6|17979.6|18007|17989|17993.7|17975.7|0
1715003700000|2024-05-06 13:55:00|17998.1|17980.1|18009.7|17991.7|18010.1|17992.1|17988.4|17970.4|0
1715004000000|2024-05-06 14:00:00|18010.5|17992.5|17999.7|17981.7|18013.5|17995.5|17998.5|17980.5|0
1715004300000|2024-05-06 14:05:00|17999.1|17981.1|18008.6|17990.6|18017.6|17999.6|17998.5|17980.5|0
1715004600000|2024-05-06 14:10:00|18008.5|17990.5|17998.1|17980.1|18008.5|17990.5|17988.5|17970.5|0
1715004900000|2024-05-06 14:15:00|17999.2|17981.2|17992.1|17974.1|18003.4|17985.4|17980.6|17962.6|0
1715005200000|2024-05-06 14:20:00|17993.2|17975.2|18003.9|17985.9|18005.2|17987.2|17985.3|17967.3|0
1715005500000|2024-05-06 14:25:00|18002.8|17984.8|17998.2|17980.2|18008.4|17990.4|17993.2|17975.2|0
1715005800000|2024-05-06 14:30:00|17997.2|17979.2|17993.9|17975.9|18002.2|17984.2|17990.3|17972.3|0
1715006100000|2024-05-06 14:35:00|17994.1|17976.1|18004.1|17986.1|18006.6|17988.6|17991.4|17973.4|0
1715006400000|2024-05-06 14:40:00|18004.8|17986.8|18002.9|17984.9|18012.4|17994.4|18001.2|17983.2|0
1715006700000|2024-05-06 14:45:00|18003.1|17985.1|17998.9|17980.9|18004.6|17986.6|17991.1|17973.1|0
1715007000000|2024-05-06 14:50:00|17999.1|17981.1|17999.6|17981.6|18009.1|17991.1|17997.1|17979.1|0
1715007300000|2024-05-06 14:55:00|17999.1|17981.1|18000.4|17982.4|18003.9|17985.9|17994.1|17976.1|0
1715007600000|2024-05-06 15:00:00|18000.7|17982.7|17984.1|17966.1|18001.9|17983.9|17984.1|17966.1|0
1715007900000|2024-05-06 15:05:00|17983.9|17965.9|17999.3|17981.3|17999.3|17981.3|17981.2|17963.2|0
1715008200000|2024-05-06 15:10:00|18000.4|17982.4|17991.4|17973.4|18003.2|17985.2|17986.1|17968.1|0
1715008500000|2024-05-06 15:15:00|17991.1|17973.1|17996.1|17978.1|17997.9|17979.9|17988.2|17970.2|0
1715008800000|2024-05-06 15:20:00|17997.2|17979.2|18000.2|17982.2|18005.6|17987.6|17988.8|17970.8|0
1715009100000|2024-05-06 15:25:00|18000.7|17982.7|17999.6|17981.6|18001.9|17983.9|17992.4|17974.4|0
1715009400000|2024-05-06 15:30:00|18000.7|17982.7|18007.2|17989.2|18008.7|17990.7|17998.4|17980.4|0
1715009700000|2024-05-06 15:35:00|18007.8|17989.8|18007.8|17989.8|18016.4|17998.4|18004.4|17986.4|0
1715010000000|2024-05-06 15:40:00|18007.4|17989.4|18014.6|17996.6|18015.9|17997.9|18007.2|17989.2|0
1715010300000|2024-05-06 15:45:00|18014.7|17996.7|18017.9|17999.9|18024.6|18006.6|18013.1|17995.1|0
1715010600000|2024-05-06 15:50:00|18018.4|18000.4|18013.7|17995.7|18019.3|18001.3|18012.9|17994.9|0
1715010900000|2024-05-06 15:55:00|18014.2|17996.2|18014.4|17996.4|18018.9|18000.9|18012.4|17994.4|0
1715011200000|2024-05-06 16:00:00|18014.7|17996.7|18004.9|17986.9|18014.7|17996.7|18003.6|17985.6|0
1715011500000|2024-05-06 16:05:00|18005.2|17987.2|18004.8|17986.8|18009.2|17991.2|18002.4|17984.4|0
1715011800000|2024-05-06 16:10:00|18004.4|17986.4|17995.9|17977.9|18004.8|17986.8|17994.8|17976.8|0
1715012100000|2024-05-06 16:15:00|17996.2|17978.2|17989.3|17971.3|17997.8|17979.8|17986.3|17968.3|0
1715012400000|2024-05-06 16:20:00|17989.1|17971.1|17983.1|17965.1|17989.1|17971.1|17972.6|17954.6|0
1715012700000|2024-05-06 16:25:00|17983.4|17965.4|17992.6|17974.6|17995.1|17977.1|17980.9|17962.9|0
1715013000000|2024-05-06 16:30:00|17993.2|17975.2|18000.6|17982.6|18004.2|17986.2|17989.6|17971.6|0
1715013300000|2024-05-06 16:35:00|18001.3|17983.3|18010.8|17992.8|18011.9|17993.9|17999.2|17981.2|0
1715013600000|2024-05-06 16:40:00|18010.7|17992.7|18011.4|17993.4|18012.1|17994.1|18006.7|17988.7|0
1715013900000|2024-05-06 16:45:00|18011.7|17993.7|18006.2|17988.2|18019.7|18001.7|17995.4|17977.4|0
1715014200000|2024-05-06 16:50:00|18006.3|17988.3|18002.2|17984.2|18007.6|17989.6|17997.7|17979.7|0
1715014500000|2024-05-06 16:55:00|18002.4|17984.4|18020.8|18002.8|18020.9|18002.9|18000.8|17982.8|0
1715014800000|2024-05-06 17:00:00|18021.5|18003.5|18019|18001|18027.1|18009.1|18018.6|18000.6|0
1715015100000|2024-05-06 17:05:00|18019.7|18001.7|18009.5|17991.5|18023.2|18005.2|18008|17990|0
1715015400000|2024-05-06 17:10:00|18009.6|17991.6|18007|17989|18010.6|17992.6|17998.1|17980.1|0
1715015700000|2024-05-06 17:15:00|18007.2|17989.2|18003.7|17985.7|18012|17994|17996.7|17978.7|0
1715016000000|2024-05-06 17:20:00|18004.5|17986.5|18013.5|17995.5|18014|17996|18003.7|17985.7|0
1715016300000|2024-05-06 17:25:00|18014.7|17996.7|18015.7|17997.7|18016.9|17998.9|18009.4|17991.4|0
1715016600000|2024-05-06 17:30:00|18014.7|17996.7|18014.9|17996.9|18017.5|17999.5|18010.5|17992.5|0
1715016900000|2024-05-06 17:35:00|18014.5|17996.5|18018.2|18000.2|18020.1|18002.1|18014|17996|0
1715017200000|2024-05-06 17:40:00|18019.2|18001.2|18030.9|18012.9|18032.9|18014.9|18017.5|17999.5|0
1715017500000|2024-05-06 17:45:00|18031.7|18013.7|18023.4|18005.4|18033.6|18015.6|18021.6|18003.6|0
1715017800000|2024-05-06 17:50:00|18024|18006|18032.5|18014.5|18033.6|18015.6|18022.9|18004.9|0
1715018100000|2024-05-06 17:55:00|18034|18016|18031.4|18013.4|18034.5|18016.5|18029.6|18011.6|0
1715018400000|2024-05-06 18:00:00|18031.6|18013.6|18039.5|18021.5|18041.2|18023.2|18028.1|18010.1|0
1715018700000|2024-05-06 18:05:00|18039.1|18021.1|18036.4|18018.4|18041|18023|18034|18016|0
1715019000000|2024-05-06 18:10:00|18037|18019|18033.7|18015.7|18039.2|18021.2|18032.9|18014.9|0
1715019300000|2024-05-06 18:15:00|18034.6|18016.6|18035.2|18017.2|18038.7|18020.7|18032.5|18014.5|0
1715019600000|2024-05-06 18:20:00|18035.9|18017.9|18044.1|18026.1|18044.8|18026.8|18027.8|18009.8|0
1715019900000|2024-05-06 18:25:00|18043.8|18025.8|18050.8|18032.8|18056.3|18038.3|18042.6|18024.6|0
1715020200000|2024-05-06 18:30:00|18050.6|18032.6|18043.9|18025.9|18051.7|18033.7|18040.1|18022.1|0
1715020500000|2024-05-06 18:35:00|18044.1|18026.1|18038.7|18020.7|18047.7|18029.7|18037.6|18019.6|0
1715020800000|2024-05-06 18:40:00|18039.6|18021.6|18039.9|18021.9|18044.6|18026.6|18035.6|18017.6|0
1715021100000|2024-05-06 18:45:00|18039.8|18021.8|18045.4|18027.4|18049.4|18031.4|18039.4|18021.4|0
1715021400000|2024-05-06 18:50:00|18046.1|18028.1|18050.4|18032.4|18050.6|18032.6|18041.3|18023.3|0
1715021700000|2024-05-06 18:55:00|18050.7|18032.7|18049.2|18031.2|18056.6|18038.6|18046.6|18028.6|0
1715022000000|2024-05-06 19:00:00|18048.8|18030.8|18046.6|18028.6|18051.2|18033.2|18036.7|18018.7|0
1715022300000|2024-05-06 19:05:00|18045.7|18027.7|18050.4|18032.4|18051.3|18033.3|18044.3|18026.3|0
1715022600000|2024-05-06 19:10:00|18050.8|18032.8|18043.2|18025.2|18051.8|18033.8|18040.3|18022.3|0
1715022900000|2024-05-06 19:15:00|18042.9|18024.9|18044.6|18026.6|18045.6|18027.6|18033.9|18015.9|0
1715023200000|2024-05-06 19:20:00|18043.9|18025.9|18049.1|18031.1|18051.7|18033.7|18043.9|18025.9|0
1715023500000|2024-05-06 19:25:00|18048.9|18030.9|18043.8|18025.8|18051.6|18033.6|18041.6|18023.6|0
1715023800000|2024-05-06 19:30:00|18043.9|18025.9|18039.4|18021.4|18044.3|18026.3|18035.2|18017.2|0
1715024100000|2024-05-06 19:35:00|18039.8|18021.8|18053.9|18035.9|18053.9|18035.9|18037.9|18019.9|0
1715024400000|2024-05-06 19:40:00|18053.8|18035.8|18056.5|18038.5|18057.3|18039.3|18049.8|18031.8|0
1715024700000|2024-05-06 19:45:00|18055.9|18037.9|18065.5|18047.5|18069.9|18051.9|18050.3|18032.3|0
1715025000000|2024-05-06 19:50:00|18064.1|18046.1|18080.4|18062.4|18080.4|18062.4|18056.8|18038.8|0
1715025300000|2024-05-06 19:55:00|18079.9|18061.9|18100.9|18082.9|18101.3|18083.3|18077|18059|0
1715025600000|2024-05-06 20:00:00|18097.1|18079.1|18093.6|18075.6|18102.3|18084.3|18092.2|18074.2|0
1715025900000|2024-05-06 20:05:00|18093.8|18075.8|18093.4|18075.4|18094.1|18076.1|18086.6|18068.6|0
1715026200000|2024-05-06 20:10:00|18092.1|18074.1|18090.1|18072.1|18094.7|18076.7|18086.7|18068.7|0
1715026500000|2024-05-06 20:15:00|18088.1|18070.1|18085.6|18067.6|18089.3|18071.3|18081.3|18063.3|0
1715026800000|2024-05-06 20:20:00|18085.3|18067.3|18089.3|18071.3|18089.8|18071.8|18085.2|18067.2|0
1715027100000|2024-05-06 20:25:00|18089.2|18071.2|18086.8|18068.8|18089.9|18071.9|18086.8|18068.8|0
1715027400000|2024-05-06 20:30:00|18086.6|18068.6|18086.9|18068.9|18089.3|18071.3|18085.8|18067.8|0
1715027700000|2024-05-06 20:35:00|18087.1|18069.1|18087.8|18069.8|18088.4|18070.4|18085.8|18067.8|0
1715028000000|2024-05-06 20:40:00|18087.6|18069.6|18087.4|18069.4|18088.7|18070.7|18084.9|18066.9|0
1715028300000|2024-05-06 20:45:00|18086.7|18068.7|18088.3|18070.3|18088.8|18070.8|18085.7|18067.7|0
1715028600000|2024-05-06 20:50:00|18087.8|18069.8|18088.7|18070.7|18089.3|18071.3|18086.8|18068.8|0
1715028900000|2024-05-06 20:55:00|18087.9|18069.9|18087.7|18069.7|18088.8|18070.8|18085.1|18067.1|0
1715029200000|2024-05-06 21:00:00|18087.8|18069.8|18088.1|18070.1|18088.3|18070.3|18086.8|18068.8|0
1715029500000|2024-05-06 21:05:00|18088|18070|18085.9|18067.9|18088|18070|18085.8|18067.8|0
1715029800000|2024-05-06 21:10:00|18084.8|18066.8|18084.2|18066.2|18084.8|18066.8|18083.9|18065.9|0
1715030100000|2024-05-06 21:15:00|18084.3|18066.3|18085.2|18067.2|18085.2|18067.2|18084.1|18066.1|0
1715030400000|2024-05-06 21:20:00|18085.3|18067.3|18085.6|18067.6|18087.4|18069.4|18085.3|18067.3|0
1715030700000|2024-05-06 21:25:00|18084.8|18066.8|18085.6|18067.6|18086.2|18068.2|18084.4|18066.4|0
1715031000000|2024-05-06 21:30:00|18086.4|18068.4|18089.7|18071.7|18089.9|18071.9|18086.4|18068.4|0
1715031300000|2024-05-06 21:35:00|18089.3|18071.3|18087.8|18069.8|18089.5|18071.5|18087.8|18069.8|0
1715031600000|2024-05-06 21:40:00|18087.9|18069.9|18089.2|18071.2|18090.2|18072.2|18087.9|18069.9|0
1715031900000|2024-05-06 21:45:00|18089|18071|18089.7|18071.7|18089.7|18071.7|18088.8|18070.8|0
1715032200000|2024-05-06 21:50:00|18089.5|18071.5|18088.8|18070.8|18089.5|18071.5|18088.2|18070.2|0
1715032500000|2024-05-06 21:55:00|18088.7|18070.7|18090|18072|18090.6|18072.6|18088.7|18070.7|0
1715032800000|2024-05-06 22:00:00|18086.1|18068.1|18083.3|18065.3|18087.9|18069.9|18080.8|18062.8|0
1715033100000|2024-05-06 22:05:00|18083.1|18065.1|18085.4|18067.4|18085.7|18067.7|18081.6|18063.6|0
1715033400000|2024-05-06 22:10:00|18085.6|18067.6|18087.7|18069.7|18087.7|18069.7|18084.3|18066.3|0
1715033700000|2024-05-06 22:15:00|18087.6|18069.6|18089.4|18071.4|18090.4|18072.4|18087.3|18069.3|0
1715034000000|2024-05-06 22:20:00|18089.6|18071.6|18089.4|18071.4|18092.7|18074.7|18087.4|18069.4|0
1715034300000|2024-05-06 22:25:00|18089.6|18071.6|18090.4|18072.4|18091.1|18073.1|18087.9|18069.9|0
1715034600000|2024-05-06 22:30:00|18090.6|18072.6|18088.3|18070.3|18090.6|18072.6|18087.9|18069.9|0
1715034900000|2024-05-06 22:35:00|18088.4|18070.4|18093.1|18075.1|18093.6|18075.6|18087.4|18069.4|0
1715035200000|2024-05-06 22:40:00|18092.7|18074.7|18092.6|18074.6|18093.6|18075.6|18091.4|18073.4|0
1715035500000|2024-05-06 22:45:00|18092.4|18074.4|18091.6|18073.6|18092.4|18074.4|18088.9|18070.9|0
1715035800000|2024-05-06 22:50:00|18091.4|18073.4|18091.7|18073.7|18093.2|18075.2|18089.9|18071.9|0
1715036100000|2024-05-06 22:55:00|18091.8|18073.8|18096.9|18078.9|18097.6|18079.6|18091.4|18073.4|0
1715036400000|2024-05-06 23:00:00|18097.2|18079.2|18097.3|18079.3|18101.6|18083.6|18096.8|18078.8|0
1715036700000|2024-05-06 23:05:00|18097.4|18079.4|18094.4|18076.4|18097.8|18079.8|18094.3|18076.3|0
1715037000000|2024-05-06 23:10:00|18094.3|18076.3|18090.7|18072.7|18095.7|18077.7|18089.1|18071.1|0
1715037300000|2024-05-06 23:15:00|18090.4|18072.4|18090.4|18072.4|18092.1|18074.1|18090.1|18072.1|0
1715037600000|2024-05-06 23:20:00|18090.6|18072.6|18088.6|18070.6|18091.3|18073.3|18088.6|18070.6|0
1715037900000|2024-05-06 23:25:00|18088.7|18070.7|18091.6|18073.6|18091.6|18073.6|18086.7|18068.7|0
1715038200000|2024-05-06 23:30:00|18091.2|18073.2|18090.4|18072.4|18092.7|18074.7|18088.7|18070.7|0
1715038500000|2024-05-06 23:35:00|18090.3|18072.3|18088.8|18070.8|18090.3|18072.3|18088.1|18070.1|0
1715038800000|2024-05-06 23:40:00|18088.7|18070.7|18089.6|18071.6|18090.6|18072.6|18086.2|18068.2|0
1715039100000|2024-05-06 23:45:00|18089.7|18071.7|18090.7|18072.7|18091.2|18073.2|18088.2|18070.2|0
1715039400000|2024-05-06 23:50:00|18090.4|18072.4|18086.2|18068.2|18091.4|18073.4|18086.1|18068.1|0
1715039700000|2024-05-06 23:55:00|18086.3|18068.3|18089.1|18071.1|18090.8|18072.8|18084.7|18066.7|0
1715040000000|2024-05-07 00:00:00|18089.9|18071.9|18087.4|18069.4|18092.7|18074.7|18085.2|18067.2|0
1715040300000|2024-05-07 00:05:00|18087.3|18069.3|18091.6|18073.6|18092.8|18074.8|18086.6|18068.6|0
1715040600000|2024-05-07 00:10:00|18091.4|18073.4|18086.9|18068.9|18092.2|18074.2|18086.1|18068.1|0
1715040900000|2024-05-07 00:15:00|18087.3|18069.3|18087.6|18069.6|18087.8|18069.8|18085.7|18067.7|0
1715041200000|2024-05-07 00:20:00|18087.8|18069.8|18086.6|18068.6|18088.7|18070.7|18085.8|18067.8|0
1715041500000|2024-05-07 00:25:00|18086.7|18068.7|18084.7|18066.7|18087.8|18069.8|18082.3|18064.3|0
1715041800000|2024-05-07 00:30:00|18084.3|18066.3|18081.1|18063.1|18084.4|18066.4|18076.4|18058.4|0
1715042100000|2024-05-07 00:35:00|18081.2|18063.2|18082.2|18064.2|18084.2|18066.2|18081.2|18063.2|0
1715042400000|2024-05-07 00:40:00|18082.1|18064.1|18083.9|18065.9|18084.1|18066.1|18081.3|18063.3|0
1715042700000|2024-05-07 00:45:00|18084.1|18066.1|18081.7|18063.7|18084.2|18066.2|18081.7|18063.7|0
1715043000000|2024-05-07 00:50:00|18081.6|18063.6|18082.9|18064.9|18084.1|18066.1|18080.1|18062.1|0
1715043300000|2024-05-07 00:55:00|18084.1|18066.1|18082.7|18064.7|18084.3|18066.3|18081.6|18063.6|0
1715043600000|2024-05-07 01:00:00|18082.6|18064.6|18076.3|18058.3|18082.9|18064.9|18075.8|18057.8|0
1715043900000|2024-05-07 01:05:00|18076.6|18058.6|18078.4|18060.4|18078.7|18060.7|18074.1|18056.1|0
1715044200000|2024-05-07 01:10:00|18078.6|18060.6|18077.1|18059.1|18079.4|18061.4|18076.1|18058.1|0
1715044500000|2024-05-07 01:15:00|18077.3|18059.3|18078.7|18060.7|18080.2|18062.2|18075.7|18057.7|0
1715044800000|2024-05-07 01:20:00|18078.6|18060.6|18078.6|18060.6|18079.8|18061.8|18077.1|18059.1|0
1715045100000|2024-05-07 01:25:00|18078.7|18060.7|18078.8|18060.8|18080.1|18062.1|18077.8|18059.8|0
1715045400000|2024-05-07 01:30:00|18078.6|18060.6|18078.4|18060.4|18080.1|18062.1|18074.6|18056.6|0
1715045700000|2024-05-07 01:35:00|18078.6|18060.6|18080.6|18062.6|18080.6|18062.6|18077.4|18059.4|0
1715046000000|2024-05-07 01:40:00|18080.7|18062.7|18084.9|18066.9|18088.1|18070.1|18080.4|18062.4|0
1715046300000|2024-05-07 01:45:00|18084.8|18066.8|18083.4|18065.4|18085.6|18067.6|18082.6|18064.6|0
1715046600000|2024-05-07 01:50:00|18083.3|18065.3|18085.4|18067.4|18085.9|18067.9|18083.2|18065.2|0
1715046900000|2024-05-07 01:55:00|18085.6|18067.6|18086.6|18068.6|18088.3|18070.3|18084.7|18066.7|0
1715047200000|2024-05-07 02:00:00|18085.6|18067.6|18087.1|18069.1|18087.3|18069.3|18084.6|18066.6|0
1715047500000|2024-05-07 02:05:00|18087.2|18069.2|18085.9|18067.9|18089.6|18071.6|18085.3|18067.3|0
1715047800000|2024-05-07 02:10:00|18086.1|18068.1|18085.8|18067.8|18086.9|18068.9|18085.2|18067.2|0
1715048100000|2024-05-07 02:15:00|18086.3|18068.3|18082.8|18064.8|18087.3|18069.3|18082.3|18064.3|0
1715048400000|2024-05-07 02:20:00|18082.9|18064.9|18082.7|18064.7|18084.3|18066.3|18081.8|18063.8|0
1715048700000|2024-05-07 02:25:00|18082.6|18064.6|18089.3|18071.3|18089.7|18071.7|18082.6|18064.6|0
1715049000000|2024-05-07 02:30:00|18089.2|18071.2|18088.2|18070.2|18089.6|18071.6|18087.3|18069.3|0
1715049300000|2024-05-07 02:35:00|18088.1|18070.1|18088.1|18070.1|18089.1|18071.1|18086.3|18068.3|0
1715049600000|2024-05-07 02:40:00|18088.3|18070.3|18087.1|18069.1|18088.6|18070.6|18086.8|18068.8|0
1715049900000|2024-05-07 02:45:00|18086.9|18068.9|18090.4|18072.4|18091.2|18073.2|18086.1|18068.1|0
1715050200000|2024-05-07 02:50:00|18090.6|18072.6|18083.9|18065.9|18091.2|18073.2|18083.7|18065.7|0
1715050500000|2024-05-07 02:55:00|18084.2|18066.2|18084.1|18066.1|18086.2|18068.2|18083.4|18065.4|0
1715050800000|2024-05-07 03:00:00|18083.7|18065.7|18084.2|18066.2|18085.6|18067.6|18082.6|18064.6|0
1715051100000|2024-05-07 03:05:00|18084.1|18066.1|18087.1|18069.1|18087.1|18069.1|18083.3|18065.3|0
1715051400000|2024-05-07 03:10:00|18086.7|18068.7|18089.3|18071.3|18089.3|18071.3|18086.2|18068.2|0
1715051700000|2024-05-07 03:15:00|18089.4|18071.4|18090.1|18072.1|18090.4|18072.4|18087.2|18069.2|0
1715052000000|2024-05-07 03:20:00|18089.9|18071.9|18089.4|18071.4|18090.3|18072.3|18088.2|18070.2|0
1715052300000|2024-05-07 03:25:00|18089.3|18071.3|18088.6|18070.6|18092.2|18074.2|18087.7|18069.7|0
1715052600000|2024-05-07 03:30:00|18088.7|18070.7|18088.1|18070.1|18092.1|18074.1|18086.8|18068.8|0
1715052900000|2024-05-07 03:35:00|18088.7|18070.7|18090.6|18072.6|18091.6|18073.6|18088.2|18070.2|0
1715053200000|2024-05-07 03:40:00|18090.7|18072.7|18090.1|18072.1|18091.1|18073.1|18089.1|18071.1|0
1715053500000|2024-05-07 03:45:00|18090.3|18072.3|18090.4|18072.4|18091.2|18073.2|18089.8|18071.8|0
1715053800000|2024-05-07 03:50:00|18090.2|18072.2|18089.9|18071.9|18091.6|18073.6|18089.7|18071.7|0
1715054100000|2024-05-07 03:55:00|18090.1|18072.1|18092.8|18074.8|18093.2|18075.2|18089.9|18071.9|0
1715054400000|2024-05-07 04:00:00|18092.9|18074.9|18091.3|18073.3|18094.6|18076.6|18090.3|18072.3|0
1715054700000|2024-05-07 04:05:00|18091.2|18073.2|18089.7|18071.7|18091.6|18073.6|18088.9|18070.9|0
1715055000000|2024-05-07 04:10:00|18089.8|18071.8|18090.8|18072.8|18091.2|18073.2|18089.7|18071.7|0
1715055300000|2024-05-07 04:15:00|18090.7|18072.7|18088.2|18070.2|18090.8|18072.8|18087.3|18069.3|0
1715055600000|2024-05-07 04:20:00|18088.3|18070.3|18085.9|18067.9|18088.6|18070.6|18085.2|18067.2|0
1715055900000|2024-05-07 04:25:00|18086.1|18068.1|18087.1|18069.1|18087.2|18069.2|18085.4|18067.4|0
1715056200000|2024-05-07 04:30:00|18086.9|18068.9|18090.4|18072.4|18091.8|18073.8|18085.8|18067.8|0
1715056500000|2024-05-07 04:35:00|18090.3|18072.3|18086.1|18068.1|18090.6|18072.6|18085.7|18067.7|0
1715056800000|2024-05-07 04:40:00|18086.2|18068.2|18088.4|18070.4|18089.7|18071.7|18085.9|18067.9|0
1715057100000|2024-05-07 04:45:00|18088.6|18070.6|18090.8|18072.8|18091.6|18073.6|18088.2|18070.2|0
1715057400000|2024-05-07 04:50:00|18090.6|18072.6|18088.8|18070.8|18091.1|18073.1|18088.2|18070.2|0
1715057700000|2024-05-07 04:55:00|18088.9|18070.9|18089.2|18071.2|18089.6|18071.6|18087.9|18069.9|0
1715058000000|2024-05-07 05:00:00|18089.3|18071.3|18087.8|18069.8|18090.1|18072.1|18087.4|18069.4|0
1715058300000|2024-05-07 05:05:00|18087.7|18069.7|18088.3|18070.3|18090.4|18072.4|18087.2|18069.2|0
1715058600000|2024-05-07 05:10:00|18088.8|18070.8|18089.2|18071.2|18089.2|18071.2|18087.3|18069.3|0
1715058900000|2024-05-07 05:15:00|18089.1|18071.1|18092.1|18074.1|18092.6|18074.6|18088.2|18070.2|0
1715059200000|2024-05-07 05:20:00|18091.8|18073.8|18088.8|18070.8|18092.1|18074.1|18086.8|18068.8|0
1715059500000|2024-05-07 05:25:00|18089.4|18071.4|18090.7|18072.7|18091.8|18073.8|18089.3|18071.3|0
1715059800000|2024-05-07 05:30:00|18090.8|18072.8|18087.6|18069.6|18090.8|18072.8|18085.8|18067.8|0
1715060100000|2024-05-07 05:35:00|18087.4|18069.4|18089.2|18071.2|18089.6|18071.6|18087.4|18069.4|0
1715060400000|2024-05-07 05:40:00|18089.1|18071.1|18088.4|18070.4|18089.4|18071.4|18086.9|18068.9|0
1715060700000|2024-05-07 05:45:00|18088.3|18070.3|18087.3|18069.3|18088.4|18070.4|18085.7|18067.7|0
1715061000000|2024-05-07 05:50:00|18087.4|18069.4|18084.3|18066.3|18088.8|18070.8|18084.1|18066.1|0
1715061300000|2024-05-07 05:55:00|18084.6|18066.6|18084.9|18066.9|18086.2|18068.2|18083.4|18065.4|0
1715061600000|2024-05-07 06:00:00|18085.4|18067.4|18090.6|18072.6|18091.1|18073.1|18085.4|18067.4|0
1715061900000|2024-05-07 06:05:00|18090.8|18072.8|18088.9|18070.9|18092.9|18074.9|18087.9|18069.9|0
1715062200000|2024-05-07 06:10:00|18089.4|18071.4|18088.8|18070.8|18089.7|18071.7|18085.9|18067.9|0
1715062500000|2024-05-07 06:15:00|18088.7|18070.7|18089.1|18071.1|18091.9|18073.9|18088.3|18070.3|0
1715062800000|2024-05-07 06:20:00|18089.9|18071.9|18086.1|18068.1|18090.4|18072.4|18085.4|18067.4|0
1715063100000|2024-05-07 06:25:00|18085.9|18067.9|18085.4|18067.4|18088.1|18070.1|18085.1|18067.1|0
1715063400000|2024-05-07 06:30:00|18085.6|18067.6|18085.9|18067.9|18087.1|18069.1|18083.8|18065.8|0
1715063700000|2024-05-07 06:35:00|18086.4|18068.4|18085.9|18067.9|18087.8|18069.8|18084.2|18066.2|0
1715064000000|2024-05-07 06:40:00|18085.8|18067.8|18087.2|18069.2|18087.6|18069.6|18084.1|18066.1|0
1715064300000|2024-05-07 06:45:00|18086.9|18068.9|18085.9|18067.9|18087.2|18069.2|18085.7|18067.7|0
1715064600000|2024-05-07 06:50:00|18086.1|18068.1|18089.9|18071.9|18090.1|18072.1|18085.4|18067.4|0
1715064900000|2024-05-07 06:55:00|18090.3|18072.3|18091.1|18073.1|18093.1|18075.1|18090.2|18072.2|0
1715065200000|2024-05-07 07:00:00|18090.9|18072.9|18092.9|18074.9|18093.2|18075.2|18086.1|18068.1|0
1715065500000|2024-05-07 07:05:00|18092.8|18074.8|18099.6|18081.6|18100.1|18082.1|18090.2|18072.2|0
1715065800000|2024-05-07 07:10:00|18100.2|18082.2|18091.2|18073.2|18101.1|18083.1|18091.2|18073.2|0
1715066100000|2024-05-07 07:15:00|18091.4|18073.4|18092.1|18074.1|18094.1|18076.1|18090.8|18072.8|0
1715066400000|2024-05-07 07:20:00|18091.9|18073.9|18082.6|18064.6|18092.6|18074.6|18081.2|18063.2|0
1715066700000|2024-05-07 07:25:00|18082.4|18064.4|18083.1|18065.1|18090.7|18072.7|18080.7|18062.7|0
1715067000000|2024-05-07 07:30:00|18083.7|18065.7|18077.7|18059.7|18088.4|18070.4|18077.4|18059.4|0
1715067300000|2024-05-07 07:35:00|18077.6|18059.6|18077.7|18059.7|18078.8|18060.8|18075.1|18057.1|0
1715067600000|2024-05-07 07:40:00|18077.8|18059.8|18076.3|18058.3|18077.8|18059.8|18073.8|18055.8|0
1715067900000|2024-05-07 07:45:00|18077.1|18059.1|18073.4|18055.4|18077.2|18059.2|18070.1|18052.1|0
1715068200000|2024-05-07 07:50:00|18073.3|18055.3|18073.4|18055.4|18074.1|18056.1|18071.1|18053.1|0
1715068500000|2024-05-07 07:55:00|18073.1|18055.1|18069.2|18051.2|18073.2|18055.2|18068.2|18050.2|0
1715068800000|2024-05-07 08:00:00|18069.8|18051.8|18073.2|18055.2|18075.1|18057.1|18069.3|18051.3|0
1715069100000|2024-05-07 08:05:00|18073.3|18055.3|18065.6|18047.6|18073.3|18055.3|18062.4|18044.4|0
1715069400000|2024-05-07 08:10:00|18065.2|18047.2|18060.6|18042.6|18069.3|18051.3|18060.3|18042.3|0
1715069700000|2024-05-07 08:15:00|18060.7|18042.7|18075.6|18057.6|18075.9|18057.9|18059.9|18041.9|0
1715070000000|2024-05-07 08:20:00|18075.7|18057.7|18081.4|18063.4|18083.3|18065.3|18075.1|18057.1|0
1715070300000|2024-05-07 08:25:00|18081.3|18063.3|18078.8|18060.8|18082.6|18064.6|18077.7|18059.7|0
1715070600000|2024-05-07 08:30:00|18078.1|18060.1|18081.1|18063.1|18082.1|18064.1|18078.1|18060.1|0
1715070900000|2024-05-07 08:35:00|18080.9|18062.9|18087.1|18069.1|18089.9|18071.9|18078.8|18060.8|0
1715071200000|2024-05-07 08:40:00|18085.9|18067.9|18089.1|18071.1|18090.8|18072.8|18084.8|18066.8|0
1715071500000|2024-05-07 08:45:00|18089.3|18071.3|18092.1|18074.1|18093.3|18075.3|18088.9|18070.9|0
1715071800000|2024-05-07 08:50:00|18091.9|18073.9|18096.6|18078.6|18097.4|18079.4|18090.1|18072.1|0
1715072100000|2024-05-07 08:55:00|18096.8|18078.8|18099.8|18081.8|18100.2|18082.2|18094.8|18076.8|0
1715072400000|2024-05-07 09:00:00|18099.6|18081.6|18097.3|18079.3|18101.3|18083.3|18097.3|18079.3|0
1715072700000|2024-05-07 09:05:00|18097.8|18079.8|18102.1|18084.1|18103.1|18085.1|18095.8|18077.8|0
1715073000000|2024-05-07 09:10:00|18101.8|18083.8|18100.4|18082.4|18103.6|18085.6|18099.2|18081.2|0
1715073300000|2024-05-07 09:15:00|18100.6|18082.6|18098.3|18080.3|18101.3|18083.3|18096.6|18078.6|0
1715073600000|2024-05-07 09:20:00|18098.4|18080.4|18091.8|18073.8|18099.6|18081.6|18091.8|18073.8|0
1715073900000|2024-05-07 09:25:00|18092.1|18074.1|18085.3|18067.3|18092.6|18074.6|18084.8|18066.8|0
1715074200000|2024-05-07 09:30:00|18085.1|18067.1|18080.8|18062.8|18085.9|18067.9|18077.8|18059.8|0
1715074500000|2024-05-07 09:35:00|18081.6|18063.6|18081.1|18063.1|18082.1|18064.1|18075.3|18057.3|0
1715074800000|2024-05-07 09:40:00|18080.9|18062.9|18080.1|18062.1|18082.7|18064.7|18078.8|18060.8|0
1715075100000|2024-05-07 09:45:00|18080.3|18062.3|18077.6|18059.6|18080.3|18062.3|18073.6|18055.6|0
1715075400000|2024-05-07 09:50:00|18077.3|18059.3|18073.1|18055.1|18077.3|18059.3|18069.6|18051.6|0
1715075700000|2024-05-07 09:55:00|18072.9|18054.9|18078.8|18060.8|18080.7|18062.7|18072.1|18054.1|0
1715076000000|2024-05-07 10:00:00|18078.9|18060.9|18079.8|18061.8|18081.2|18063.2|18076.3|18058.3|0
1715076300000|2024-05-07 10:05:00|18079.9|18061.9|18076.2|18058.2|18081.9|18063.9|18074.9|18056.9|0
1715076600000|2024-05-07 10:10:00|18076.1|18058.1|18076.1|18058.1|18078.8|18060.8|18075.3|18057.3|0
1715076900000|2024-05-07 10:15:00|18075.9|18057.9|18073.6|18055.6|18075.9|18057.9|18071.1|18053.1|0
1715077200000|2024-05-07 10:20:00|18073.7|18055.7|18072.3|18054.3|18077.4|18059.4|18071.4|18053.4|0
1715077500000|2024-05-07 10:25:00|18072.2|18054.2|18073.6|18055.6|18076.3|18058.3|18070.9|18052.9|0
1715077800000|2024-05-07 10:30:00|18074.6|18056.6|18075.2|18057.2|18077.4|18059.4|18072.3|18054.3|0
1715078100000|2024-05-07 10:35:00|18075.4|18057.4|18078.3|18060.3|18080.4|18062.4|18073.7|18055.7|0
1715078400000|2024-05-07 10:40:00|18078.2|18060.2|18075.9|18057.9|18079.2|18061.2|18074.1|18056.1|0
1715078700000|2024-05-07 10:45:00|18075.8|18057.8|18077.7|18059.7|18077.8|18059.8|18072.8|18054.8|0
1715079000000|2024-05-07 10:50:00|18077.4|18059.4|18081.4|18063.4|18083.7|18065.7|18077.4|18059.4|0
1715079300000|2024-05-07 10:55:00|18081.6|18063.6|18085|18067|18086.1|18068.1|18080.7|18062.7|0
1715079600000|2024-05-07 11:00:00|18086.5|18068.5|18081.8|18063.8|18088.5|18070.5|18079.6|18061.6|0
1715079900000|2024-05-07 11:05:00|18081.6|18063.6|18075.7|18057.7|18084.1|18066.1|18073.2|18055.2|0
1715080200000|2024-05-07 11:10:00|18075.6|18057.6|18073.2|18055.2|18077.7|18059.7|18069.3|18051.3|0
1715080500000|2024-05-07 11:15:00|18073.6|18055.6|18067.3|18049.3|18073.6|18055.6|18065.8|18047.8|0
1715080800000|2024-05-07 11:20:00|18067.5|18049.5|18063.3|18045.3|18068.1|18050.1|18061|18043|0
1715081100000|2024-05-07 11:25:00|18063.1|18045.1|18064.5|18046.5|18067.3|18049.3|18062.5|18044.5|0
1715081400000|2024-05-07 11:30:00|18064.8|18046.8|18066|18048|18070.2|18052.2|18064.5|18046.5|0
1715081700000|2024-05-07 11:35:00|18065.8|18047.8|18059.7|18041.7|18068|18050|18059.1|18041.1|0
1715082000000|2024-05-07 11:40:00|18059.8|18041.8|18056.7|18038.7|18063|18045|18054.8|18036.8|0
1715082300000|2024-05-07 11:45:00|18056.6|18038.6|18060.2|18042.2|18064.1|18046.1|18056.6|18038.6|0
1715082600000|2024-05-07 11:50:00|18060.1|18042.1|18061.1|18043.1|18065.7|18047.7|18059.7|18041.7|0
1715082900000|2024-05-07 11:55:00|18060.8|18042.8|18068.7|18050.7|18068.7|18050.7|18060.8|18042.8|0
1715083200000|2024-05-07 12:00:00|18068.6|18050.6|18069.6|18051.6|18074|18056|18067.5|18049.5|0
1715083500000|2024-05-07 12:05:00|18069.1|18051.1|18071|18053|18071.7|18053.7|18068.2|18050.2|0
1715083800000|2024-05-07 12:10:00|18070.7|18052.7|18075.3|18057.3|18077.5|18059.5|18069|18051|0
1715084100000|2024-05-07 12:15:00|18075.1|18057.1|18077.3|18059.3|18078|18060|18072.8|18054.8|0
1715084400000|2024-05-07 12:20:00|18077.2|18059.2|18071|18053|18079|18061|18070.7|18052.7|0
1715084700000|2024-05-07 12:25:00|18072|18054|18065|18047|18072.6|18054.6|18064.3|18046.3|0
1715085000000|2024-05-07 12:30:00|18064.3|18046.3|18068|18050|18069.7|18051.7|18064.2|18046.2|0
1715085300000|2024-05-07 12:35:00|18068.1|18050.1|18074.2|18056.2|18074.6|18056.6|18067.7|18049.7|0
1715085600000|2024-05-07 12:40:00|18074.7|18056.7|18084.6|18066.6|18085|18067|18074.7|18056.7|0
1715085900000|2024-05-07 12:45:00|18085|18067|18087.5|18069.5|18088|18070|18084.2|18066.2|0
1715086200000|2024-05-07 12:50:00|18087.6|18069.6|18089.2|18071.2|18093|18075|18083.5|18065.5|0
1715086500000|2024-05-07 12:55:00|18089.3|18071.3|18096|18078|18099|18081|18086.8|18068.8|0
1715086800000|2024-05-07 13:00:00|18096.1|18078.1|18098|18080|18099.7|18081.7|18093|18075|0
1715087100000|2024-05-07 13:05:00|18097.8|18079.8|18105.6|18087.6|18106|18088|18095.5|18077.5|0
1715087400000|2024-05-07 13:10:00|18107|18089|18099.2|18081.2|18107.2|18089.2|18096.6|18078.6|0
1715087700000|2024-05-07 13:15:00|18098.5|18080.5|18098|18080|18100.2|18082.2|18094|18076|0
1715088000000|2024-05-07 13:20:00|18098.5|18080.5|18104.6|18086.6|18105|18087|18095|18077|0
1715088300000|2024-05-07 13:25:00|18101.7|18083.7|18114|18096|18117|18099|18101|18083|0
1715088600000|2024-05-07 13:30:00|18114.8|18096.8|18129.6|18111.6|18139.2|18121.2|18102.8|18084.8|0
1715088900000|2024-05-07 13:35:00|18132.2|18114.2|18115.6|18097.6|18135.8|18117.8|18113.2|18095.2|0
1715089200000|2024-05-07 13:40:00|18116.7|18098.7|18123.6|18105.6|18126.2|18108.2|18111.2|18093.2|0
1715089500000|2024-05-07 13:45:00|18124|18106|18107.8|18089.8|18135.3|18117.3|18104.7|18086.7|0
1715089800000|2024-05-07 13:50:00|18106.8|18088.8|18111.3|18093.3|18112.4|18094.4|18092.9|18074.9|0
1715090100000|2024-05-07 13:55:00|18111.8|18093.8|18096.1|18078.1|18115.2|18097.2|18091.8|18073.8|0
1715090400000|2024-05-07 14:00:00|18098.1|18080.1|18099.6|18081.6|18105.4|18087.4|18085.8|18067.8|0
1715090700000|2024-05-07 14:05:00|18099.3|18081.3|18102.6|18084.6|18107.1|18089.1|18094.1|18076.1|0
1715091000000|2024-05-07 14:10:00|18102.2|18084.2|18117.7|18099.7|18121.4|18103.4|18099.9|18081.9|0
1715091300000|2024-05-07 14:15:00|18118.1|18100.1|18119.3|18101.3|18126.8|18108.8|18116.1|18098.1|0
1715091600000|2024-05-07 14:20:00|18120.5|18102.5|18093.3|18075.3|18121.9|18103.9|18090.4|18072.4|0
1715091900000|2024-05-07 14:25:00|18091.4|18073.4|18091.3|18073.3|18101.4|18083.4|18088.5|18070.5|0
1715092200000|2024-05-07 14:30:00|18088.6|18070.6|18096.8|18078.8|18099.8|18081.8|18088.5|18070.5|0
1715092500000|2024-05-07 14:35:00|18096.5|18078.5|18103.3|18085.3|18110.3|18092.3|18096.1|18078.1|0
1715092800000|2024-05-07 14:40:00|18102.4|18084.4|18107.1|18089.1|18113.5|18095.5|18100.3|18082.3|0
1715093100000|2024-05-07 14:45:00|18107.6|18089.6|18123.1|18105.1|18124.6|18106.6|18105.4|18087.4|0
1715093400000|2024-05-07 14:50:00|18124.4|18106.4|18136.1|18118.1|18136.1|18118.1|18124.4|18106.4|0
1715093700000|2024-05-07 14:55:00|18136.6|18118.6|18152.4|18134.4|18153.3|18135.3|18133.6|18115.6|0
1715094000000|2024-05-07 15:00:00|18154.9|18136.9|18147.1|18129.1|18157.3|18139.3|18145.1|18127.1|0
1715094300000|2024-05-07 15:05:00|18146|18128|18146.9|18128.9|18154.8|18136.8|18142.9|18124.9|0
1715094600000|2024-05-07 15:10:00|18146.6|18128.6|18151.4|18133.4|18155.1|18137.1|18146.6|18128.6|0
1715094900000|2024-05-07 15:15:00|18151.8|18133.8|18154.5|18136.5|18161.5|18143.5|18150.4|18132.4|0
1715095200000|2024-05-07 15:20:00|18154.3|18136.3|18154|18136|18164.1|18146.1|18145.5|18127.5|0
1715095500000|2024-05-07 15:25:00|18153.8|18135.8|18148.9|18130.9|18161.8|18143.8|18147.8|18129.8|0
1715095800000|2024-05-07 15:30:00|18147.9|18129.9|18137|18119|18154.1|18136.1|18137|18119|0
1715096100000|2024-05-07 15:35:00|18137.3|18119.3|18144.5|18126.5|18150.8|18132.8|18136.6|18118.6|0
1715096400000|2024-05-07 15:40:00|18144.3|18126.3|18155|18137|18155|18137|18143|18125|0
1715096700000|2024-05-07 15:45:00|18154.9|18136.9|18155.5|18137.5|18159.9|18141.9|18148|18130|0
1715097000000|2024-05-07 15:50:00|18156.1|18138.1|18161|18143|18161.9|18143.9|18154.5|18136.5|0
1715097300000|2024-05-07 15:55:00|18160.8|18142.8|18155|18137|18160.8|18142.8|18149.5|18131.5|0
1715097600000|2024-05-07 16:00:00|18155.8|18137.8|18154.5|18136.5|18161|18143|18151.8|18133.8|0
1715097900000|2024-05-07 16:05:00|18154.9|18136.9|18161.4|18143.4|18163.5|18145.5|18152.3|18134.3|0
1715098200000|2024-05-07 16:10:00|18161.8|18143.8|18154.5|18136.5|18166.1|18148.1|18153.4|18135.4|0
1715098500000|2024-05-07 16:15:00|18154|18136|18162|18144|18162.9|18144.9|18151.6|18133.6|0
1715098800000|2024-05-07 16:20:00|18162.4|18144.4|18159.9|18141.9|18162.9|18144.9|18152.1|18134.1|0
1715099100000|2024-05-07 16:25:00|18159|18141|18158.4|18140.4|18162.3|18144.3|18155.6|18137.6|0
1715099400000|2024-05-07 16:30:00|18159.3|18141.3|18142.4|18124.4|18160|18142|18141.5|18123.5|0
1715099700000|2024-05-07 16:35:00|18141.8|18123.8|18153.3|18135.3|18153.9|18135.9|18138.9|18120.9|0
1715100000000|2024-05-07 16:40:00|18153.9|18135.9|18150.8|18132.8|18161.6|18143.6|18146.1|18128.1|0
1715100300000|2024-05-07 16:45:00|18150.1|18132.1|18150|18132|18151.4|18133.4|18142.5|18124.5|0
1715100600000|2024-05-07 16:50:00|18149|18131|18136.8|18118.8|18150.3|18132.3|18132.1|18114.1|0
1715100900000|2024-05-07 16:55:00|18136.6|18118.6|18142.8|18124.8|18144.6|18126.6|18133.5|18115.5|0
1715101200000|2024-05-07 17:00:00|18142.3|18124.3|18145.8|18127.8|18154.1|18136.1|18141.9|18123.9|0
1715101500000|2024-05-07 17:05:00|18145|18127|18147.8|18129.8|18149.1|18131.1|18142.1|18124.1|0
1715101800000|2024-05-07 17:10:00|18148|18130|18145.3|18127.3|18153.6|18135.6|18144.8|18126.8|0
1715102100000|2024-05-07 17:15:00|18145.4|18127.4|18147.8|18129.8|18149.8|18131.8|18138.1|18120.1|0
1715102400000|2024-05-07 17:20:00|18147.9|18129.9|18158|18140|18159.9|18141.9|18147.8|18129.8|0
1715102700000|2024-05-07 17:25:00|18159.5|18141.5|18157.4|18139.4|18162.6|18144.6|18153|18135|0
1715103000000|2024-05-07 17:30:00|18157.6|18139.6|18154.4|18136.4|18167.1|18149.1|18152.6|18134.6|0
1715103300000|2024-05-07 17:35:00|18153.4|18135.4|18149.5|18131.5|18157.6|18139.6|18147.5|18129.5|0
1715103600000|2024-05-07 17:40:00|18149.6|18131.6|18140.6|18122.6|18149.6|18131.6|18135.6|18117.6|0
1715103900000|2024-05-07 17:45:00|18141|18123|18103.6|18085.6|18143.8|18125.8|18101|18083|0
1715104200000|2024-05-07 17:50:00|18103.9|18085.9|18108.5|18090.5|18123.5|18105.5|18097.4|18079.4|0
1715104500000|2024-05-07 17:55:00|18108.6|18090.6|18097.5|18079.5|18109.1|18091.1|18087|18069|0
1715104800000|2024-05-07 18:00:00|18096.1|18078.1|18112.6|18094.6|18113|18095|18095.9|18077.9|0
1715105100000|2024-05-07 18:05:00|18112.3|18094.3|18101.9|18083.9|18115.4|18097.4|18091.6|18073.6|0
1715105400000|2024-05-07 18:10:00|18102.1|18084.1|18102.8|18084.8|18112.4|18094.4|18098.3|18080.3|0
1715105700000|2024-05-07 18:15:00|18101.4|18083.4|18084.4|18066.4|18103.3|18085.3|18083|18065|0
1715106000000|2024-05-07 18:20:00|18084.3|18066.3|18088.8|18070.8|18099.4|18081.4|18082|18064|0
1715106300000|2024-05-07 18:25:00|18087.9|18069.9|18088.3|18070.3|18092.1|18074.1|18079.3|18061.3|0
1715106600000|2024-05-07 18:30:00|18088.1|18070.1|18077|18059|18094.1|18076.1|18072|18054|0
1715106900000|2024-05-07 18:35:00|18076.6|18058.6|18081.1|18063.1|18085.8|18067.8|18069.1|18051.1|0
1715107200000|2024-05-07 18:40:00|18080.8|18062.8|18093.4|18075.4|18094.4|18076.4|18079.3|18061.3|0
1715107500000|2024-05-07 18:45:00|18093.1|18075.1|18092.8|18074.8|18096|18078|18087.1|18069.1|0
1715107800000|2024-05-07 18:50:00|18092|18074|18090.3|18072.3|18096.6|18078.6|18083.5|18065.5|0
1715108100000|2024-05-07 18:55:00|18090.5|18072.5|18096.3|18078.3|18098.4|18080.4|18088.5|18070.5|0
1715108400000|2024-05-07 19:00:00|18097.1|18079.1|18096.8|18078.8|18100.1|18082.1|18088|18070|0
1715108700000|2024-05-07 19:05:00|18096.5|18078.5|18105.8|18087.8|18106.4|18088.4|18094.3|18076.3|0
1715109000000|2024-05-07 19:10:00|18105.5|18087.5|18104.6|18086.6|18108.5|18090.5|18097.3|18079.3|0
1715109300000|2024-05-07 19:15:00|18104.4|18086.4|18095.1|18077.1|18104.4|18086.4|18084.8|18066.8|0
1715109600000|2024-05-07 19:20:00|18096.4|18078.4|18106.8|18088.8|18109.3|18091.3|18093.9|18075.9|0
1715109900000|2024-05-07 19:25:00|18107.3|18089.3|18101.5|18083.5|18107.9|18089.9|18099|18081|0
1715110200000|2024-05-07 19:30:00|18102.1|18084.1|18095.5|18077.5|18103.5|18085.5|18090.9|18072.9|0
1715110500000|2024-05-07 19:35:00|18095.1|18077.1|18104.3|18086.3|18106.3|18088.3|18094.8|18076.8|0
1715110800000|2024-05-07 19:40:00|18105.1|18087.1|18091.8|18073.8|18106|18088|18089.5|18071.5|0
1715111100000|2024-05-07 19:45:00|18092.5|18074.5|18107.5|18089.5|18107.5|18089.5|18092.5|18074.5|0
1715111400000|2024-05-07 19:50:00|18113.8|18095.8|18111.5|18093.5|18121.3|18103.3|18108.1|18090.1|0
1715111700000|2024-05-07 19:55:00|18107.9|18089.9|18097|18079|18110|18092|18093.9|18075.9|0
1715112000000|2024-05-07 20:00:00|18098.4|18080.4|18105.5|18087.5|18106.5|18088.5|18095.3|18077.3|0
1715112300000|2024-05-07 20:05:00|18106|18088|18112.9|18094.9|18115.3|18097.3|18106|18088|0
1715112600000|2024-05-07 20:10:00|18113.1|18095.1|18115.9|18097.9|18116.9|18098.9|18109.8|18091.8|0
1715112900000|2024-05-07 20:15:00|18115.6|18097.6|18108.5|18090.5|18116.4|18098.4|18108|18090|0
1715113200000|2024-05-07 20:20:00|18108.4|18090.4|18111.9|18093.9|18112.9|18094.9|18108.4|18090.4|0
1715113500000|2024-05-07 20:25:00|18112|18094|18109.1|18091.1|18112.3|18094.3|18108|18090|0
1715113800000|2024-05-07 20:30:00|18109|18091|18107.6|18089.6|18109.4|18091.4|18107.1|18089.1|0
1715114100000|2024-05-07 20:35:00|18107.5|18089.5|18107.5|18089.5|18108.6|18090.6|18106.3|18088.3|0
1715114400000|2024-05-07 20:40:00|18107.6|18089.6|18106.8|18088.8|18108.1|18090.1|18106|18088|0
1715114700000|2024-05-07 20:45:00|18106.6|18088.6|18104.9|18086.9|18107.3|18089.3|18104|18086|0
1715115000000|2024-05-07 20:50:00|18104.4|18086.4|18096.9|18078.9|18104.5|18086.5|18096.9|18078.9|0
1715115300000|2024-05-07 20:55:00|18096.8|18078.8|18098.7|18080.7|18101.6|18083.6|18096.3|18078.3|0
1715115600000|2024-05-07 21:00:00|18099.1|18081.1|18096.1|18078.1|18099.9|18081.9|18094.8|18076.8|0
1715115900000|2024-05-07 21:05:00|18096.2|18078.2|18096.3|18078.3|18096.9|18078.9|18095.6|18077.6|0
1715116200000|2024-05-07 21:10:00|18096|18078|18094|18076|18097.1|18079.1|18094|18076|0
1715116500000|2024-05-07 21:15:00|18093.9|18075.9|18086.4|18068.4|18093.9|18075.9|18086.4|18068.4|0
1715116800000|2024-05-07 21:20:00|18086.7|18068.7|18085.3|18067.3|18087.8|18069.8|18085.3|18067.3|0
1715117100000|2024-05-07 21:25:00|18086|18068|18088.5|18070.5|18089.4|18071.4|18086|18068|0
1715117400000|2024-05-07 21:30:00|18088.4|18070.4|18088.8|18070.8|18090.4|18072.4|18087.4|18069.4|0
1715117700000|2024-05-07 21:35:00|18088.7|18070.7|18090.3|18072.3|18090.5|18072.5|18087.2|18069.2|0
1715118000000|2024-05-07 21:40:00|18090.5|18072.5|18088.6|18070.6|18090.5|18072.5|18088.1|18070.1|0
1715118300000|2024-05-07 21:45:00|18088.5|18070.5|18087.2|18069.2|18088.5|18070.5|18087|18069|0
1715118600000|2024-05-07 21:50:00|18087|18069|18087.9|18069.9|18088.6|18070.6|18087|18069|0
1715118900000|2024-05-07 21:55:00|18087.5|18069.5|18091|18073|18093.2|18075.2|18086.5|18068.5|0
1715119200000|2024-05-07 22:00:00|18095.7|18077.7|18094.9|18076.9|18099.7|18081.7|18092.7|18074.7|0
1715119500000|2024-05-07 22:05:00|18094.8|18076.8|18087.3|18069.3|18097.5|18079.5|18085.7|18067.7|0
1715119800000|2024-05-07 22:10:00|18087.2|18069.2|18093.2|18075.2|18093.2|18075.2|18085.9|18067.9|0
1715120100000|2024-05-07 22:15:00|18093.3|18075.3|18095.5|18077.5|18096.4|18078.4|18092.7|18074.7|0
1715120400000|2024-05-07 22:20:00|18095.7|18077.7|18098|18080|18100.4|18082.4|18095.7|18077.7|0
1715120700000|2024-05-07 22:25:00|18097.5|18079.5|18099.8|18081.8|18101.3|18083.3|18097.3|18079.3|0
1715121000000|2024-05-07 22:30:00|18099.9|18081.9|18103.9|18085.9|18104.2|18086.2|18099.7|18081.7|0
1715121300000|2024-05-07 22:35:00|18104.2|18086.2|18105.2|18087.2|18105.9|18087.9|18103.4|18085.4|0
1715121600000|2024-05-07 22:40:00|18105|18087|18103.3|18085.3|18107.2|18089.2|18102.4|18084.4|0
1715121900000|2024-05-07 22:45:00|18103.2|18085.2|18105.2|18087.2|18107.5|18089.5|18102.5|18084.5|0
1715122200000|2024-05-07 22:50:00|18105.3|18087.3|18107.8|18089.8|18108|18090|18104.5|18086.5|0
1715122500000|2024-05-07 22:55:00|18107.7|18089.7|18107.5|18089.5|18108.3|18090.3|18105.8|18087.8|0
1715122800000|2024-05-07 23:00:00|18108|18090|18104.7|18086.7|18109.8|18091.8|18104.7|18086.7|0
1715123100000|2024-05-07 23:05:00|18104.8|18086.8|18111.2|18093.2|18111.9|18093.9|18104.8|18086.8|0
1715123400000|2024-05-07 23:10:00|18111.3|18093.3|18110|18092|18112.5|18094.5|18109.5|18091.5|0
1715123700000|2024-05-07 23:15:00|18110.2|18092.2|18110.3|18092.3|18112.9|18094.9|18109.7|18091.7|0
1715124000000|2024-05-07 23:20:00|18110.4|18092.4|18110.3|18092.3|18111.4|18093.4|18109.4|18091.4|0
1715124300000|2024-05-07 23:25:00|18110.4|18092.4|18107.3|18089.3|18110.7|18092.7|18105.5|18087.5|0
1715124600000|2024-05-07 23:30:00|18107|18089|18105.8|18087.8|18107.8|18089.8|18105.2|18087.2|0
1715124900000|2024-05-07 23:35:00|18105.3|18087.3|18108|18090|18109|18091|18101.8|18083.8|0
1715125200000|2024-05-07 23:40:00|18107.9|18089.9|18108.8|18090.8|18109.2|18091.2|18107.5|18089.5|0
1715125500000|2024-05-07 23:45:00|18108.7|18090.7|18108.3|18090.3|18108.8|18090.8|18106.4|18088.4|0
1715125800000|2024-05-07 23:50:00|18108.2|18090.2|18110.5|18092.5|18112.2|18094.2|18107.2|18089.2|0
1715126100000|2024-05-07 23:55:00|18110.4|18092.4|18109|18091|18110.7|18092.7|18107.2|18089.2|0
1715126400000|2024-05-08 00:00:00|18109.4|18091.4|18109.4|18091.4|18116.5|18098.5|18108.7|18090.7|0
1715126700000|2024-05-08 00:05:00|18109|18091|18109.5|18091.5|18109.8|18091.8|18105.9|18087.9|0
1715127000000|2024-05-08 00:10:00|18109.8|18091.8|18113.3|18095.3|18115.5|18097.5|18107.9|18089.9|0
1715127300000|2024-05-08 00:15:00|18113.2|18095.2|18113.9|18095.9|18115.5|18097.5|18111|18093|0
1715127600000|2024-05-08 00:20:00|18113.8|18095.8|18112.9|18094.9|18114.7|18096.7|18111.3|18093.3|0
1715127900000|2024-05-08 00:25:00|18112.7|18094.7|18112.3|18094.3|18114|18096|18110.7|18092.7|0
1715128200000|2024-05-08 00:30:00|18112.4|18094.4|18111.5|18093.5|18114.5|18096.5|18109.4|18091.4|0
1715128500000|2024-05-08 00:35:00|18111.4|18093.4|18112.3|18094.3|18112.7|18094.7|18108.5|18090.5|0
1715128800000|2024-05-08 00:40:00|18112.2|18094.2|18110.7|18092.7|18113.2|18095.2|18109.9|18091.9|0
1715129100000|2024-05-08 00:45:00|18110.5|18092.5|18111.7|18093.7|18112|18094|18109.2|18091.2|0
1715129400000|2024-05-08 00:50:00|18111.5|18093.5|18112.7|18094.7|18113.5|18095.5|18110.7|18092.7|0
1715129700000|2024-05-08 00:55:00|18112.5|18094.5|18114.5|18096.5|18115.3|18097.3|18111.9|18093.9|0
1715130000000|2024-05-08 01:00:00|18114.4|18096.4|18111.7|18093.7|18115.3|18097.3|18111.7|18093.7|0
1715130300000|2024-05-08 01:05:00|18111.8|18093.8|18113.9|18095.9|18116.2|18098.2|18111.8|18093.8|0
1715130600000|2024-05-08 01:10:00|18113.8|18095.8|18116.3|18098.3|18117|18099|18113.7|18095.7|0
1715130900000|2024-05-08 01:15:00|18116.4|18098.4|18117.2|18099.2|18120.4|18102.4|18116.4|18098.4|0
1715131200000|2024-05-08 01:20:00|18117|18099|18111.4|18093.4|18117|18099|18111.3|18093.3|0
1715131500000|2024-05-08 01:25:00|18111.5|18093.5|18113.2|18095.2|18114.5|18096.5|18111.2|18093.2|0
1715131800000|2024-05-08 01:30:00|18113.4|18095.4|18114.9|18096.9|18115.2|18097.2|18111.4|18093.4|0
1715132100000|2024-05-08 01:35:00|18114.8|18096.8|18112.5|18094.5|18114.8|18096.8|18110.7|18092.7|0
1715132400000|2024-05-08 01:40:00|18112.4|18094.4|18114.8|18096.8|18116|18098|18111.2|18093.2|0
1715132700000|2024-05-08 01:45:00|18114.9|18096.9|18113.2|18095.2|18115.2|18097.2|18110.8|18092.8|0
1715133000000|2024-05-08 01:50:00|18112.8|18094.8|18109.9|18091.9|18113|18095|18109.2|18091.2|0
1715133300000|2024-05-08 01:55:00|18110|18092|18110|18092|18111.4|18093.4|18108.2|18090.2|0
1715133600000|2024-05-08 02:00:00|18109.9|18091.9|18112.8|18094.8|18114.2|18096.2|18109.2|18091.2|0
1715133900000|2024-05-08 02:05:00|18112.9|18094.9|18109.9|18091.9|18112.9|18094.9|18108.4|18090.4|0
1715134200000|2024-05-08 02:10:00|18109.8|18091.8|18111.4|18093.4|18111.8|18093.8|18109.7|18091.7|0
1715134500000|2024-05-08 02:15:00|18111.7|18093.7|18107.5|18089.5|18111.7|18093.7|18106.9|18088.9|0
1715134800000|2024-05-08 02:20:00|18107.7|18089.7|18108.9|18090.9|18110|18092|18106.5|18088.5|0
1715135100000|2024-05-08 02:25:00|18109|18091|18109.4|18091.4|18110.2|18092.2|18107.4|18089.4|0
1715135400000|2024-05-08 02:30:00|18109.3|18091.3|18105.4|18087.4|18111.2|18093.2|18105.2|18087.2|0
1715135700000|2024-05-08 02:35:00|18105.5|18087.5|18106.3|18088.3|18106.9|18088.9|18104.7|18086.7|0
1715136000000|2024-05-08 02:40:00|18106.4|18088.4|18104.5|18086.5|18106.7|18088.7|18100.3|18082.3|0
1715136300000|2024-05-08 02:45:00|18104.7|18086.7|18106|18088|18107.4|18089.4|18101.4|18083.4|0
1715136600000|2024-05-08 02:50:00|18105.9|18087.9|18105.4|18087.4|18106.4|18088.4|18104.4|18086.4|0
1715136900000|2024-05-08 02:55:00|18105.5|18087.5|18106.9|18088.9|18107.3|18089.3|18105.3|18087.3|0
1715137200000|2024-05-08 03:00:00|18106.8|18088.8|18107.3|18089.3|18108.7|18090.7|18106.3|18088.3|0
1715137500000|2024-05-08 03:05:00|18107.2|18089.2|18105.5|18087.5|18108|18090|18104|18086|0
1715137800000|2024-05-08 03:10:00|18105.4|18087.4|18105.3|18087.3|18106.2|18088.2|18104.7|18086.7|0
1715138100000|2024-05-08 03:15:00|18105.4|18087.4|18104.8|18086.8|18107.3|18089.3|18104.8|18086.8|0
1715138400000|2024-05-08 03:20:00|18104.7|18086.7|18100.7|18082.7|18105.9|18087.9|18100.7|18082.7|0
1715138700000|2024-05-08 03:25:00|18100.9|18082.9|18101.7|18083.7|18102.4|18084.4|18099.5|18081.5|0
1715139000000|2024-05-08 03:30:00|18101.5|18083.5|18101.5|18083.5|18102.7|18084.7|18099.3|18081.3|0
1715139300000|2024-05-08 03:35:00|18101.7|18083.7|18102.9|18084.9|18103.7|18085.7|18101.7|18083.7|0
1715139600000|2024-05-08 03:40:00|18103.2|18085.2|18107.3|18089.3|18108.2|18090.2|18102.9|18084.9|0
1715139900000|2024-05-08 03:45:00|18106.9|18088.9|18102.3|18084.3|18107.8|18089.8|18101.8|18083.8|0
1715140200000|2024-05-08 03:50:00|18102.5|18084.5|18101.5|18083.5|18103.7|18085.7|18101.2|18083.2|0
1715140500000|2024-05-08 03:55:00|18101.7|18083.7|18100.2|18082.2|18102.2|18084.2|18097.9|18079.9|0
1715140800000|2024-05-08 04:00:00|18099.5|18081.5|18100.8|18082.8|18101|18083|18099.2|18081.2|0
1715141100000|2024-05-08 04:05:00|18100.5|18082.5|18100.8|18082.8|18101.4|18083.4|18099.2|18081.2|0
1715141400000|2024-05-08 04:10:00|18100.9|18082.9|18100.5|18082.5|18101.4|18083.4|18098.9|18080.9|0
1715141700000|2024-05-08 04:15:00|18100.4|18082.4|18099.2|18081.2|18101.3|18083.3|18098.5|18080.5|0
1715142000000|2024-05-08 04:20:00|18099.3|18081.3|18098.7|18080.7|18099.5|18081.5|18096.9|18078.9|0
1715142300000|2024-05-08 04:25:00|18098.4|18080.4|18097.7|18079.7|18099.2|18081.2|18097|18079|0
1715142600000|2024-05-08 04:30:00|18097.9|18079.9|18091.2|18073.2|18098.2|18080.2|18091.2|18073.2|0
1715142900000|2024-05-08 04:35:00|18091.3|18073.3|18094.4|18076.4|18095.7|18077.7|18091.2|18073.2|0
1715143200000|2024-05-08 04:40:00|18094.5|18076.5|18095.5|18077.5|18096.4|18078.4|18094.3|18076.3|0
1715143500000|2024-05-08 04:45:00|18095|18077|18095.7|18077.7|18095.9|18077.9|18094.7|18076.7|0
1715143800000|2024-05-08 04:50:00|18095.5|18077.5|18095.5|18077.5|18095.9|18077.9|18094.5|18076.5|0
1715144100000|2024-05-08 04:55:00|18094.7|18076.7|18091.5|18073.5|18094.7|18076.7|18091.3|18073.3|0
1715144400000|2024-05-08 05:00:00|18091.3|18073.3|18091.9|18073.9|18094.7|18076.7|18088.3|18070.3|0
1715144700000|2024-05-08 05:05:00|18092|18074|18092.9|18074.9|18095|18077|18090.9|18072.9|0
1715145000000|2024-05-08 05:10:00|18093|18075|18089.2|18071.2|18093.8|18075.8|18089.2|18071.2|0
1715145300000|2024-05-08 05:15:00|18089.3|18071.3|18090.2|18072.2|18091|18073|18088.4|18070.4|0
1715145600000|2024-05-08 05:20:00|18090|18072|18087.7|18069.7|18090.2|18072.2|18087.3|18069.3|0
1715145900000|2024-05-08 05:25:00|18087.5|18069.5|18089.4|18071.4|18090.9|18072.9|18086.7|18068.7|0
1715146200000|2024-05-08 05:30:00|18089.3|18071.3|18093.7|18075.7|18093.9|18075.9|18088.9|18070.9|0
1715146500000|2024-05-08 05:35:00|18093.4|18075.4|18092.4|18074.4|18094.4|18076.4|18092.3|18074.3|0
1715146800000|2024-05-08 05:40:00|18092.5|18074.5|18095|18077|18095.9|18077.9|18092.4|18074.4|0
1715147100000|2024-05-08 05:45:00|18094.9|18076.9|18096|18078|18096|18078|18093.3|18075.3|0
1715147400000|2024-05-08 05:50:00|18095.9|18077.9|18101.7|18083.7|18101.9|18083.9|18095.7|18077.7|0
1715147700000|2024-05-08 05:55:00|18101.8|18083.8|18100.2|18082.2|18101.8|18083.8|18098.5|18080.5|0
1715148000000|2024-05-08 06:00:00|18100.3|18082.3|18102|18084|18102.8|18084.8|18097.7|18079.7|0
1715148300000|2024-05-08 06:05:00|18102.2|18084.2|18099.5|18081.5|18105.5|18087.5|18099.5|18081.5|0
1715148600000|2024-05-08 06:10:00|18100|18082|18100.4|18082.4|18101.4|18083.4|18098.7|18080.7|0
1715148900000|2024-05-08 06:15:00|18100.3|18082.3|18096.7|18078.7|18101|18083|18095.4|18077.4|0
1715149200000|2024-05-08 06:20:00|18096.8|18078.8|18091.9|18073.9|18097.7|18079.7|18090|18072|0
1715149500000|2024-05-08 06:25:00|18092|18074|18098.7|18080.7|18098.7|18080.7|18090.7|18072.7|0
1715149800000|2024-05-08 06:30:00|18098.2|18080.2|18105.2|18087.2|18105.4|18087.4|18096.2|18078.2|0
1715150100000|2024-05-08 06:35:00|18105.3|18087.3|18106|18088|18107.7|18089.7|18104.4|18086.4|0
1715150400000|2024-05-08 06:40:00|18106.8|18088.8|18106|18088|18108.2|18090.2|18104.2|18086.2|0
1715150700000|2024-05-08 06:45:00|18105.9|18087.9|18105.3|18087.3|18106.2|18088.2|18103.2|18085.2|0
1715151000000|2024-05-08 06:50:00|18105.2|18087.2|18104.2|18086.2|18106.8|18088.8|18102.3|18084.3|0
1715151300000|2024-05-08 06:55:00|18104.3|18086.3|18102.7|18084.7|18106.2|18088.2|18100.8|18082.8|0
1715151600000|2024-05-08 07:00:00|18102.2|18084.2|18110.4|18092.4|18115.4|18097.4|18102.2|18084.2|0
1715151900000|2024-05-08 07:05:00|18109.8|18091.8|18111.7|18093.7|18112.4|18094.4|18103.7|18085.7|0
1715152200000|2024-05-08 07:10:00|18112.2|18094.2|18111|18093|18114.9|18096.9|18108.5|18090.5|0
1715152500000|2024-05-08 07:15:00|18111.3|18093.3|18114.5|18096.5|18116.2|18098.2|18108.8|18090.8|0
1715152800000|2024-05-08 07:20:00|18114.7|18096.7|18115|18097|18118.4|18100.4|18113.7|18095.7|0
1715153100000|2024-05-08 07:25:00|18114.9|18096.9|18112.8|18094.8|18115.9|18097.9|18111.9|18093.9|0
1715153400000|2024-05-08 07:30:00|18113|18095|18114.2|18096.2|18116.4|18098.4|18112.4|18094.4|0
1715153700000|2024-05-08 07:35:00|18115|18097|18110.3|18092.3|18115|18097|18110.3|18092.3|0
1715154000000|2024-05-08 07:40:00|18110|18092|18113|18095|18113|18095|18109.7|18091.7|0
1715154300000|2024-05-08 07:45:00|18112.9|18094.9|18109.7|18091.7|18113|18095|18109.2|18091.2|0
1715154600000|2024-05-08 07:50:00|18109.8|18091.8|18108.5|18090.5|18112.2|18094.2|18106.5|18088.5|0
1715154900000|2024-05-08 07:55:00|18108.7|18090.7|18106.8|18088.8|18109.8|18091.8|18104.7|18086.7|0
1715155200000|2024-05-08 08:00:00|18106.4|18088.4|18104|18086|18107.8|18089.8|18102.3|18084.3|0
1715155500000|2024-05-08 08:05:00|18103|18085|18107|18089|18108.9|18090.9|18098.4|18080.4|0
1715155800000|2024-05-08 08:10:00|18107.3|18089.3|18110.2|18092.2|18111.8|18093.8|18100.4|18082.4|0
1715156100000|2024-05-08 08:15:00|18111.8|18093.8|18110.4|18092.4|18113.2|18095.2|18107.9|18089.9|0
1715156400000|2024-05-08 08:20:00|18110.7|18092.7|18118.4|18100.4|18118.9|18100.9|18109.4|18091.4|0
1715156700000|2024-05-08 08:25:00|18118.3|18100.3|18116.5|18098.5|18121.8|18103.8|18116.2|18098.2|0
1715157000000|2024-05-08 08:30:00|18116.7|18098.7|18113.2|18095.2|18117.4|18099.4|18110.2|18092.2|0
1715157300000|2024-05-08 08:35:00|18113|18095|18106.4|18088.4|18113.2|18095.2|18104.5|18086.5|0
1715157600000|2024-05-08 08:40:00|18106.3|18088.3|18102.4|18084.4|18106.4|18088.4|18102.3|18084.3|0
1715157900000|2024-05-08 08:45:00|18102.5|18084.5|18103.2|18085.2|18105.7|18087.7|18101.8|18083.8|0
1715158200000|2024-05-08 08:50:00|18102.7|18084.7|18102.5|18084.5|18104|18086|18100.5|18082.5|0
1715158500000|2024-05-08 08:55:00|18102.4|18084.4|18097.9|18079.9|18103|18085|18096.2|18078.2|0
1715158800000|2024-05-08 09:00:00|18098|18080|18099|18081|18100.7|18082.7|18095.8|18077.8|0
1715159100000|2024-05-08 09:05:00|18099.2|18081.2|18102.4|18084.4|18105.2|18087.2|18098.7|18080.7|0
1715159400000|2024-05-08 09:10:00|18102.5|18084.5|18101.7|18083.7|18102.8|18084.8|18100.2|18082.2|0
1715159700000|2024-05-08 09:15:00|18101.6|18083.6|18097.8|18079.8|18102.6|18084.6|18095.6|18077.6|0
1715160000000|2024-05-08 09:20:00|18098.2|18080.2|18096.1|18078.1|18099.1|18081.1|18094.6|18076.6|0
1715160300000|2024-05-08 09:25:00|18096.6|18078.6|18095.1|18077.1|18097.8|18079.8|18093.1|18075.1|0
1715160600000|2024-05-08 09:30:00|18094.8|18076.8|18097.8|18079.8|18098.1|18080.1|18093.3|18075.3|0
1715160900000|2024-05-08 09:35:00|18097.7|18079.7|18103.8|18085.8|18103.8|18085.8|18097.2|18079.2|0
1715161200000|2024-05-08 09:40:00|18103.9|18085.9|18102.7|18084.7|18103.9|18085.9|18099.1|18081.1|0
1715161500000|2024-05-08 09:45:00|18102.9|18084.9|18107.4|18089.4|18107.6|18089.6|18100.4|18082.4|0
1715161800000|2024-05-08 09:50:00|18107.1|18089.1|18105.2|18087.2|18107.4|18089.4|18103.4|18085.4|0
1715162100000|2024-05-08 09:55:00|18104.9|18086.9|18098.2|18080.2|18105.3|18087.3|18097.1|18079.1|0
1715162400000|2024-05-08 10:00:00|18098.3|18080.3|18095.8|18077.8|18098.4|18080.4|18086.4|18068.4|0
1715162700000|2024-05-08 10:05:00|18095.6|18077.6|18091.2|18073.2|18099.8|18081.8|18090.3|18072.3|0
1715163000000|2024-05-08 10:10:00|18091.3|18073.3|18091.7|18073.7|18092.8|18074.8|18087.6|18069.6|0
1715163300000|2024-05-08 10:15:00|18091.4|18073.4|18092.9|18074.9|18096.1|18078.1|18088.3|18070.3|0
1715163600000|2024-05-08 10:20:00|18092.8|18074.8|18096.7|18078.7|18097.2|18079.2|18091.4|18073.4|0
1715163900000|2024-05-08 10:25:00|18096.8|18078.8|18100.6|18082.6|18104.2|18086.2|18095.7|18077.7|0
1715164200000|2024-05-08 10:30:00|18100.3|18082.3|18092.6|18074.6|18102.6|18084.6|18092.6|18074.6|0
1715164500000|2024-05-08 10:35:00|18092.8|18074.8|18096.1|18078.1|18096.4|18078.4|18084.3|18066.3|0
1715164800000|2024-05-08 10:40:00|18095.7|18077.7|18092.8|18074.8|18095.7|18077.7|18091.2|18073.2|0
1715165100000|2024-05-08 10:45:00|18092.7|18074.7|18094.7|18076.7|18098.1|18080.1|18090.3|18072.3|0
1715165400000|2024-05-08 10:50:00|18094.6|18076.6|18096.7|18078.7|18097.8|18079.8|18093.2|18075.2|0
1715165700000|2024-05-08 10:55:00|18095.9|18077.9|18086.3|18068.3|18096.9|18078.9|18085.9|18067.9|0
1715166000000|2024-05-08 11:00:00|18087.6|18069.6|18083.4|18065.4|18088.4|18070.4|18078.2|18060.2|0
1715166300000|2024-05-08 11:05:00|18083.7|18065.7|18073.4|18055.4|18083.7|18065.7|18067.2|18049.2|0
1715166600000|2024-05-08 11:10:00|18073.7|18055.7|18071.9|18053.9|18077.6|18059.6|18064.8|18046.8|0
1715166900000|2024-05-08 11:15:00|18072.1|18054.1|18067.9|18049.9|18073.8|18055.8|18063.8|18045.8|0
1715167200000|2024-05-08 11:20:00|18068.2|18050.2|18067.4|18049.4|18071.9|18053.9|18065.6|18047.6|0
1715167500000|2024-05-08 11:25:00|18067.3|18049.3|18063.1|18045.1|18068.4|18050.4|18062.8|18044.8|0
1715167800000|2024-05-08 11:30:00|18062.8|18044.8|18063.7|18045.7|18066.7|18048.7|18058.6|18040.6|0
1715168100000|2024-05-08 11:35:00|18063.4|18045.4|18057.2|18039.2|18065.3|18047.3|18051.6|18033.6|0
1715168400000|2024-05-08 11:40:00|18055.7|18037.7|18066.6|18048.6|18066.6|18048.6|18055.7|18037.7|0
1715168700000|2024-05-08 11:45:00|18066.3|18048.3|18067.8|18049.8|18070.7|18052.7|18063.6|18045.6|0
1715169000000|2024-05-08 11:50:00|18067.6|18049.6|18062.8|18044.8|18071.6|18053.6|18061.8|18043.8|0
1715169300000|2024-05-08 11:55:00|18062.1|18044.1|18056.9|18038.9|18062.1|18044.1|18054.2|18036.2|0
1715169600000|2024-05-08 12:00:00|18056.3|18038.3|18051.8|18033.8|18056.3|18038.3|18048.8|18030.8|0
1715169900000|2024-05-08 12:05:00|18052.2|18034.2|18042.7|18024.7|18052.9|18034.9|18042.4|18024.4|0
1715170200000|2024-05-08 12:10:00|18042.8|18024.8|18020.9|18002.9|18044.4|18026.4|18020.9|18002.9|0
1715170500000|2024-05-08 12:15:00|18020.4|18002.4|18013.3|17995.3|18022.3|18004.3|18008.2|17990.2|0
1715170800000|2024-05-08 12:20:00|18013.4|17995.4|18011.4|17993.4|18016.2|17998.2|18002.3|17984.3|0
1715171100000|2024-05-08 12:25:00|18011.9|17993.9|18001.9|17983.9|18014.6|17996.6|18000.6|17982.6|0
1715171400000|2024-05-08 12:30:00|18001.4|17983.4|18003.4|17985.4|18007.7|17989.7|18001.4|17983.4|0
1715171700000|2024-05-08 12:35:00|18003.2|17985.2|17980.2|17962.2|18003.2|17985.2|17977.3|17959.3|0
1715172000000|2024-05-08 12:40:00|17980.6|17962.6|17992.9|17974.9|17998.6|17980.6|17978.7|17960.7|0
1715172300000|2024-05-08 12:45:00|17993.1|17975.1|17993.3|17975.3|17995.2|17977.2|17988.9|17970.9|0
1715172600000|2024-05-08 12:50:00|17993.1|17975.1|17990.9|17972.9|17999.9|17981.9|17990.8|17972.8|0
1715172900000|2024-05-08 12:55:00|17990.8|17972.8|17996.4|17978.4|17998.8|17980.8|17990.8|17972.8|0
1715173200000|2024-05-08 13:00:00|17995.9|17977.9|17993.4|17975.4|18000.8|17982.8|17989.2|17971.2|0
1715173500000|2024-05-08 13:05:00|17993.1|17975.1|17993.6|17975.6|17999.1|17981.1|17990.9|17972.9|0
1715173800000|2024-05-08 13:10:00|17993.1|17975.1|17992.8|17974.8|17993.1|17975.1|17987.9|17969.9|0
1715174100000|2024-05-08 13:15:00|17992.9|17974.9|17991.6|17973.6|17997.8|17979.8|17990.6|17972.6|0
1715174400000|2024-05-08 13:20:00|17991.1|17973.1|17989.1|17971.1|17991.6|17973.6|17987.8|17969.8|0
1715174700000|2024-05-08 13:25:00|17989.4|17971.4|17987.3|17969.3|17999.2|17981.2|17987.3|17969.3|0
1715175000000|2024-05-08 13:30:00|17987.7|17969.7|18007.9|17989.9|18013.1|17995.1|17987.7|17969.7|0
1715175300000|2024-05-08 13:35:00|18005.7|17987.7|18027.8|18009.8|18030.3|18012.3|17996.8|17978.8|0
1715175600000|2024-05-08 13:40:00|18026.2|18008.2|18028.9|18010.9|18029.1|18011.1|18015.8|17997.8|0
1715175900000|2024-05-08 13:45:00|18029.4|18011.4|18059.4|18041.4|18064.4|18046.4|18027.3|18009.3|0
1715176200000|2024-05-08 13:50:00|18058.9|18040.9|18061.8|18043.8|18066.1|18048.1|18051.6|18033.6|0
1715176500000|2024-05-08 13:55:00|18060.6|18042.6|18071.7|18053.7|18077.8|18059.8|18058.9|18040.9|0
1715176800000|2024-05-08 14:00:00|18073.1|18055.1|18077.3|18059.3|18081.9|18063.9|18063.4|18045.4|0
1715177100000|2024-05-08 14:05:00|18076.6|18058.6|18065.9|18047.9|18080.6|18062.6|18065.9|18047.9|0
1715177400000|2024-05-08 14:10:00|18066.9|18048.9|18063.3|18045.3|18076.2|18058.2|18057.8|18039.8|0
1715177700000|2024-05-08 14:15:00|18064.1|18046.1|18077.3|18059.3|18082.8|18064.8|18060.6|18042.6|0
1715178000000|2024-05-08 14:20:00|18075.3|18057.3|18099.7|18081.7|18105.8|18087.8|18075.3|18057.3|0
1715178300000|2024-05-08 14:25:00|18099.8|18081.8|18110.3|18092.3|18116.7|18098.7|18099.8|18081.8|0
1715178600000|2024-05-08 14:30:00|18110.5|18092.5|18106.8|18088.8|18118.6|18100.6|18103.6|18085.6|0
1715178900000|2024-05-08 14:35:00|18105.7|18087.7|18106.8|18088.8|18110.6|18092.6|18098.8|18080.8|0
1715179200000|2024-05-08 14:40:00|18107.1|18089.1|18124.5|18106.5|18126.8|18108.8|18104|18086|0
1715179500000|2024-05-08 14:45:00|18125.1|18107.1|18141.3|18123.3|18148.1|18130.1|18122.6|18104.6|0
1715179800000|2024-05-08 14:50:00|18140.6|18122.6|18136.7|18118.7|18142.3|18124.3|18131.1|18113.1|0
1715180100000|2024-05-08 14:55:00|18138.1|18120.1|18124.5|18106.5|18138.1|18120.1|18118.3|18100.3|0
1715180400000|2024-05-08 15:00:00|18125.3|18107.3|18119.7|18101.7|18140.5|18122.5|18116.7|18098.7|0
1715180700000|2024-05-08 15:05:00|18118.7|18100.7|18109|18091|18120.6|18102.6|18105.1|18087.1|0
1715181000000|2024-05-08 15:10:00|18109.6|18091.6|18098.7|18080.7|18110|18092|18096.6|18078.6|0
1715181300000|2024-05-08 15:15:00|18098.3|18080.3|18088.6|18070.6|18098.3|18080.3|18079.2|18061.2|0
1715181600000|2024-05-08 15:20:00|18088.2|18070.2|18086.5|18068.5|18092.2|18074.2|18081.1|18063.1|0
1715181900000|2024-05-08 15:25:00|18088.3|18070.3|18092.1|18074.1|18099.2|18081.2|18086.3|18068.3|0
1715182200000|2024-05-08 15:30:00|18093.1|18075.1|18091.6|18073.6|18098.6|18080.6|18085.3|18067.3|0
1715182500000|2024-05-08 15:35:00|18092.7|18074.7|18087.7|18069.7|18097.1|18079.1|18086.8|18068.8|0
1715182800000|2024-05-08 15:40:00|18087.5|18069.5|18083.1|18065.1|18094.4|18076.4|18083.1|18065.1|0
1715183100000|2024-05-08 15:45:00|18083|18065|18085.1|18067.1|18085.1|18067.1|18071|18053|0
1715183400000|2024-05-08 15:50:00|18085.5|18067.5|18083.4|18065.4|18092.2|18074.2|18081.4|18063.4|0
1715183700000|2024-05-08 15:55:00|18082.5|18064.5|18080|18062|18089.4|18071.4|18078.1|18060.1|0
1715184000000|2024-05-08 16:00:00|18080.2|18062.2|18082.1|18064.1|18089.7|18071.7|18076.4|18058.4|0
1715184300000|2024-05-08 16:05:00|18082.7|18064.7|18080.1|18062.1|18088.5|18070.5|18079.7|18061.7|0
1715184600000|2024-05-08 16:10:00|18080|18062|18082.2|18064.2|18084.9|18066.9|18072.1|18054.1|0
1715184900000|2024-05-08 16:15:00|18081.9|18063.9|18093.6|18075.6|18094.1|18076.1|18079.7|18061.7|0
1715185200000|2024-05-08 16:20:00|18094.2|18076.2|18082.5|18064.5|18096|18078|18080|18062|0
1715185500000|2024-05-08 16:25:00|18083.5|18065.5|18084.5|18066.5|18091.9|18073.9|18079.9|18061.9|0
1715185800000|2024-05-08 16:30:00|18085.2|18067.2|18083.7|18065.7|18088.4|18070.4|18081.4|18063.4|0
1715186100000|2024-05-08 16:35:00|18081.7|18063.7|18073.2|18055.2|18081.7|18063.7|18061.2|18043.2|0
1715186400000|2024-05-08 16:40:00|18074.7|18056.7|18072|18054|18082.6|18064.6|18069.5|18051.5|0
1715186700000|2024-05-08 16:45:00|18070.9|18052.9|18081.2|18063.2|18088.6|18070.6|18070.9|18052.9|0
1715187000000|2024-05-08 16:50:00|18081.5|18063.5|18076.9|18058.9|18082|18064|18072.9|18054.9|0
1715187300000|2024-05-08 16:55:00|18077.2|18059.2|18074|18056|18079.7|18061.7|18069.2|18051.2|0
1715187600000|2024-05-08 17:00:00|18075.4|18057.4|18078.9|18060.9|18083|18065|18054.9|18036.9|0
1715187900000|2024-05-08 17:05:00|18078.5|18060.5|18070.5|18052.5|18086.3|18068.3|18070.4|18052.4|0
1715188200000|2024-05-08 17:10:00|18070.1|18052.1|18070.8|18052.8|18072.4|18054.4|18058.6|18040.6|0
1715188500000|2024-05-08 17:15:00|18069.9|18051.9|18067.3|18049.3|18072.8|18054.8|18064.9|18046.9|0
1715188800000|2024-05-08 17:20:00|18065.1|18047.1|18050|18032|18066|18048|18046.1|18028.1|0
1715189100000|2024-05-08 17:25:00|18050.6|18032.6|18051.6|18033.6|18057.6|18039.6|18048|18030|0
1715189400000|2024-05-08 17:30:00|18050|18032|18059.3|18041.3|18063.3|18045.3|18049|18031|0
1715189700000|2024-05-08 17:35:00|18059.5|18041.5|18058.5|18040.5|18063.1|18045.1|18053.6|18035.6|0
1715190000000|2024-05-08 17:40:00|18058.9|18040.9|18072|18054|18073.3|18055.3|18055|18037|0
1715190300000|2024-05-08 17:45:00|18072.8|18054.8|18074|18056|18079|18061|18068.5|18050.5|0
1715190600000|2024-05-08 17:50:00|18072.5|18054.5|18078|18060|18079.8|18061.8|18072.5|18054.5|0
1715190900000|2024-05-08 17:55:00|18077.4|18059.4|18085.1|18067.1|18086.4|18068.4|18077.1|18059.1|0
1715191200000|2024-05-08 18:00:00|18086|18068|18085.3|18067.3|18089.4|18071.4|18083.4|18065.4|0
1715191500000|2024-05-08 18:05:00|18085.1|18067.1|18087.8|18069.8|18088.3|18070.3|18078.4|18060.4|0
1715191800000|2024-05-08 18:10:00|18088|18070|18093|18075|18095.1|18077.1|18084.1|18066.1|0
1715192100000|2024-05-08 18:15:00|18092.8|18074.8|18096.4|18078.4|18099.9|18081.9|18091.1|18073.1|0
1715192400000|2024-05-08 18:20:00|18094.4|18076.4|18082.2|18064.2|18096.2|18078.2|18080.1|18062.1|0
1715192700000|2024-05-08 18:25:00|18082.4|18064.4|18092|18074|18094|18076|18078.6|18060.6|0
1715193000000|2024-05-08 18:30:00|18092.2|18074.2|18091.6|18073.6|18098.9|18080.9|18087.7|18069.7|0
1715193300000|2024-05-08 18:35:00|18091.7|18073.7|18089.9|18071.9|18092.1|18074.1|18084.6|18066.6|0
1715193600000|2024-05-08 18:40:00|18090.2|18072.2|18085.6|18067.6|18093.9|18075.9|18080.7|18062.7|0
1715193900000|2024-05-08 18:45:00|18086.2|18068.2|18088.4|18070.4|18092.2|18074.2|18082.5|18064.5|0
1715194200000|2024-05-08 18:50:00|18088.2|18070.2|18084.2|18066.2|18088.5|18070.5|18081.1|18063.1|0
1715194500000|2024-05-08 18:55:00|18083.6|18065.6|18078.1|18060.1|18088|18070|18074.7|18056.7|0
1715194800000|2024-05-08 19:00:00|18077.7|18059.7|18069.5|18051.5|18077.7|18059.7|18062|18044|0
1715195100000|2024-05-08 19:05:00|18069.9|18051.9|18071.9|18053.9|18074.4|18056.4|18065.4|18047.4|0
1715195400000|2024-05-08 19:10:00|18072.6|18054.6|18073.9|18055.9|18077.4|18059.4|18067.7|18049.7|0
1715195700000|2024-05-08 19:15:00|18073|18055|18088.9|18070.9|18091.1|18073.1|18071.5|18053.5|0
1715196000000|2024-05-08 19:20:00|18089.4|18071.4|18091.6|18073.6|18093.1|18075.1|18084.6|18066.6|0
1715196300000|2024-05-08 19:25:00|18092|18074|18089.5|18071.5|18093.2|18075.2|18087.1|18069.1|0
1715196600000|2024-05-08 19:30:00|18088.7|18070.7|18092.2|18074.2|18098.2|18080.2|18088.7|18070.7|0
1715196900000|2024-05-08 19:35:00|18092.4|18074.4|18090.4|18072.4|18094.5|18076.5|18088.7|18070.7|0
1715197200000|2024-05-08 19:40:00|18089.3|18071.3|18093|18075|18095.4|18077.4|18086.9|18068.9|0
1715197500000|2024-05-08 19:45:00|18092.3|18074.3|18095|18077|18101.5|18083.5|18090.3|18072.3|0
1715197800000|2024-05-08 19:50:00|18097.5|18079.5|18089.3|18071.3|18099.9|18081.9|18086.4|18068.4|0
1715198100000|2024-05-08 19:55:00|18086.6|18068.6|18089.9|18071.9|18105.4|18087.4|18086.6|18068.6|0
1715198400000|2024-05-08 20:00:00|18087.2|18069.2|18077.3|18059.3|18087.2|18069.2|18074.4|18056.4|0
1715198700000|2024-05-08 20:05:00|18077.6|18059.6|18074.2|18056.2|18078.1|18060.1|18066.8|18048.8|0
1715199000000|2024-05-08 20:10:00|18074.4|18056.4|18064.2|18046.2|18074.4|18056.4|18064.1|18046.1|0
1715199300000|2024-05-08 20:15:00|18064.4|18046.4|18063.4|18045.4|18067.2|18049.2|18059.9|18041.9|0
1715199600000|2024-05-08 20:20:00|18063.3|18045.3|18067.7|18049.7|18067.9|18049.9|18062.9|18044.9|0
1715199900000|2024-05-08 20:25:00|18067.4|18049.4|18067.1|18049.1|18069.3|18051.3|18065.9|18047.9|0
1715200200000|2024-05-08 20:30:00|18066.9|18048.9|18057.4|18039.4|18067.4|18049.4|18057.2|18039.2|0
1715200500000|2024-05-08 20:35:00|18057.2|18039.2|18059.2|18041.2|18062.2|18044.2|18056.9|18038.9|0
1715200800000|2024-05-08 20:40:00|18059.3|18041.3|18061.7|18043.7|18062.9|18044.9|18057.7|18039.7|0
1715201100000|2024-05-08 20:45:00|18061.2|18043.2|18060.2|18042.2|18061.2|18043.2|18058.8|18040.8|0
1715201400000|2024-05-08 20:50:00|18060.1|18042.1|18063.9|18045.9|18064.9|18046.9|18058.6|18040.6|0
1715201700000|2024-05-08 20:55:00|18064.1|18046.1|18064.6|18046.6|18071.2|18053.2|18063.7|18045.7|0
1715202000000|2024-05-08 21:00:00|18064.7|18046.7|18067.9|18049.9|18067.9|18049.9|18064.4|18046.4|0
1715202300000|2024-05-08 21:05:00|18067.7|18049.7|18064.7|18046.7|18067.7|18049.7|18064.2|18046.2|0
1715202600000|2024-05-08 21:10:00|18065.6|18047.6|18066.5|18048.5|18067.6|18049.6|18064.8|18046.8|0
1715202900000|2024-05-08 21:15:00|18066.6|18048.6|18065.5|18047.5|18066.7|18048.7|18064.8|18046.8|0
1715203200000|2024-05-08 21:20:00|18065.6|18047.6|18066|18048|18066|18048|18064.5|18046.5|0
1715203500000|2024-05-08 21:25:00|18065.8|18047.8|18067.1|18049.1|18067.2|18049.2|18063.4|18045.4|0
1715203800000|2024-05-08 21:30:00|18066.9|18048.9|18065.6|18047.6|18066.9|18048.9|18065.3|18047.3|0
1715204100000|2024-05-08 21:35:00|18065.1|18047.1|18063.9|18045.9|18065.1|18047.1|18063.8|18045.8|0
1715204400000|2024-05-08 21:40:00|18064|18046|18065.2|18047.2|18065.2|18047.2|18063.9|18045.9|0
1715204700000|2024-05-08 21:45:00|18065.5|18047.5|18066.2|18048.2|18066.6|18048.6|18065.5|18047.5|0
1715205000000|2024-05-08 21:50:00|18066.3|18048.3|18066.5|18048.5|18066.9|18048.9|18066|18048|0
1715205300000|2024-05-08 21:55:00|18066.2|18048.2|18065.1|18047.1|18066.4|18048.4|18063.3|18045.3|0
1715205600000|2024-05-08 22:00:00|18065.2|18047.2|18065|18047|18065.9|18047.9|18060.7|18042.7|0
1715205900000|2024-05-08 22:05:00|18065.2|18047.2|18069.9|18051.9|18071.2|18053.2|18065.2|18047.2|0
1715206200000|2024-05-08 22:10:00|18070|18052|18072.3|18054.3|18073.9|18055.9|18069.5|18051.5|0
1715206500000|2024-05-08 22:15:00|18072.4|18054.4|18073.3|18055.3|18074.5|18056.5|18071.9|18053.9|0
1715206800000|2024-05-08 22:20:00|18073|18055|18076.8|18058.8|18076.8|18058.8|18072.3|18054.3|0
1715207100000|2024-05-08 22:25:00|18076.5|18058.5|18079.8|18061.8|18080.3|18062.3|18074.9|18056.9|0
1715207400000|2024-05-08 22:30:00|18079.9|18061.9|18077.4|18059.4|18081.7|18063.7|18076.9|18058.9|0
1715207700000|2024-05-08 22:35:00|18077.5|18059.5|18075.2|18057.2|18078.5|18060.5|18075.2|18057.2|0
1715208000000|2024-05-08 22:40:00|18075.3|18057.3|18073.7|18055.7|18075.3|18057.3|18073|18055|0
1715208300000|2024-05-08 22:45:00|18073.8|18055.8|18072|18054|18074.2|18056.2|18071.5|18053.5|0
1715208600000|2024-05-08 22:50:00|18071.9|18053.9|18074.2|18056.2|18074.7|18056.7|18071.9|18053.9|0
1715208900000|2024-05-08 22:55:00|18073.8|18055.8|18073.9|18055.9|18074|18056|18072.8|18054.8|0
1715209200000|2024-05-08 23:00:00|18074|18056|18071|18053|18074|18056|18068.7|18050.7|0
1715209500000|2024-05-08 23:05:00|18070.9|18052.9|18071|18053|18072.3|18054.3|18070.2|18052.2|0
1715209800000|2024-05-08 23:10:00|18070.9|18052.9|18068.7|18050.7|18072.3|18054.3|18068.7|18050.7|0
1715210100000|2024-05-08 23:15:00|18068.8|18050.8|18069.5|18051.5|18070.5|18052.5|18067.9|18049.9|0
1715210400000|2024-05-08 23:20:00|18069.4|18051.4|18072.3|18054.3|18073.4|18055.4|18069.4|18051.4|0
1715210700000|2024-05-08 23:25:00|18072.2|18054.2|18072.7|18054.7|18073|18055|18071.3|18053.3|0
1715211000000|2024-05-08 23:30:00|18072.3|18054.3|18072.5|18054.5|18072.8|18054.8|18071.9|18053.9|0
1715211300000|2024-05-08 23:35:00|18072.7|18054.7|18071.8|18053.8|18072.7|18054.7|18070.8|18052.8|0
1715211600000|2024-05-08 23:40:00|18072.4|18054.4|18074.2|18056.2|18075.4|18057.4|18072.2|18054.2|0
1715211900000|2024-05-08 23:45:00|18074.3|18056.3|18071|18053|18074.3|18056.3|18070.4|18052.4|0
1715212200000|2024-05-08 23:50:00|18070.9|18052.9|18069.4|18051.4|18070.9|18052.9|18066.2|18048.2|0
1715212500000|2024-05-08 23:55:00|18069.3|18051.3|18067.5|18049.5|18069.7|18051.7|18067.4|18049.4|0
1715212800000|2024-05-09 00:00:00|18068.4|18050.4|18071.8|18053.8|18071.9|18053.9|18064.8|18046.8|0
1715213100000|2024-05-09 00:05:00|18072.2|18054.2|18068.7|18050.7|18072.3|18054.3|18067.2|18049.2|0
1715213400000|2024-05-09 00:10:00|18069.5|18051.5|18063.2|18045.2|18069.8|18051.8|18059.8|18041.8|0
1715213700000|2024-05-09 00:15:00|18063.5|18045.5|18068.7|18050.7|18068.9|18050.9|18063.5|18045.5|0
1715214000000|2024-05-09 00:20:00|18068.5|18050.5|18066.3|18048.3|18069.4|18051.4|18065.7|18047.7|0
1715214300000|2024-05-09 00:25:00|18066.4|18048.4|18066.8|18048.8|18069.2|18051.2|18065.7|18047.7|0
1715214600000|2024-05-09 00:30:00|18066.5|18048.5|18070.5|18052.5|18070.5|18052.5|18066.5|18048.5|0
1715214900000|2024-05-09 00:35:00|18070.2|18052.2|18073.8|18055.8|18075.5|18057.5|18069.4|18051.4|0
1715215200000|2024-05-09 00:40:00|18073.5|18055.5|18072.7|18054.7|18075.3|18057.3|18071.9|18053.9|0
1715215500000|2024-05-09 00:45:00|18072.5|18054.5|18074.4|18056.4|18074.7|18056.7|18072|18054|0
1715215800000|2024-05-09 00:50:00|18074.5|18056.5|18075.5|18057.5|18076|18058|18074.2|18056.2|0
1715216100000|2024-05-09 00:55:00|18075.4|18057.4|18072.2|18054.2|18075.9|18057.9|18071.9|18053.9|0
1715216400000|2024-05-09 01:00:00|18072.3|18054.3|18073|18055|18074.2|18056.2|18071.7|18053.7|0
1715216700000|2024-05-09 01:05:00|18072.9|18054.9|18068.2|18050.2|18074.4|18056.4|18067.8|18049.8|0
1715217000000|2024-05-09 01:10:00|18068.9|18050.9|18069.8|18051.8|18071.2|18053.2|18066.7|18048.7|0
1715217300000|2024-05-09 01:15:00|18069.5|18051.5|18073.1|18055.1|18074.6|18056.6|18065.8|18047.8|0
1715217600000|2024-05-09 01:20:00|18073|18055|18069.8|18051.8|18074|18056|18069.4|18051.4|0
1715217900000|2024-05-09 01:25:00|18069.5|18051.5|18069.1|18051.1|18071.8|18053.8|18068.5|18050.5|0
1715218200000|2024-05-09 01:30:00|18070|18052|18074.3|18056.3|18075|18057|18069.1|18051.1|0
1715218500000|2024-05-09 01:35:00|18074.1|18056.1|18074.1|18056.1|18075.6|18057.6|18072.4|18054.4|0
1715218800000|2024-05-09 01:40:00|18074.4|18056.4|18078.5|18060.5|18080.5|18062.5|18074.4|18056.4|0
1715219100000|2024-05-09 01:45:00|18078.3|18060.3|18080.3|18062.3|18080.3|18062.3|18075.6|18057.6|0
1715219400000|2024-05-09 01:50:00|18080.1|18062.1|18085.1|18067.1|18085.3|18067.3|18080|18062|0
1715219700000|2024-05-09 01:55:00|18085.3|18067.3|18086.3|18068.3|18088.4|18070.4|18084.6|18066.6|0
1715220000000|2024-05-09 02:00:00|18086.4|18068.4|18082.3|18064.3|18087.3|18069.3|18082.3|18064.3|0
1715220300000|2024-05-09 02:05:00|18082.5|18064.5|18081|18063|18084.4|18066.4|18080.6|18062.6|0
1715220600000|2024-05-09 02:10:00|18081.3|18063.3|18079.3|18061.3|18081.8|18063.8|18078.8|18060.8|0
1715220900000|2024-05-09 02:15:00|18079.4|18061.4|18077.8|18059.8|18080.8|18062.8|18077.6|18059.6|0
1715221200000|2024-05-09 02:20:00|18077.6|18059.6|18075.5|18057.5|18079.6|18061.6|18075.5|18057.5|0
1715221500000|2024-05-09 02:25:00|18075.6|18057.6|18074.8|18056.8|18077.5|18059.5|18073.8|18055.8|0
1715221800000|2024-05-09 02:30:00|18075|18057|18075.4|18057.4|18075.8|18057.8|18074.4|18056.4|0
1715222100000|2024-05-09 02:35:00|18075.3|18057.3|18076.8|18058.8|18077.1|18059.1|18073.5|18055.5|0
1715222400000|2024-05-09 02:40:00|18076.5|18058.5|18074.8|18056.8|18077.9|18059.9|18074.1|18056.1|0
1715222700000|2024-05-09 02:45:00|18075|18057|18073.5|18055.5|18075|18057|18072.9|18054.9|0
1715223000000|2024-05-09 02:50:00|18073.6|18055.6|18075.5|18057.5|18075.5|18057.5|18073.3|18055.3|0
1715223300000|2024-05-09 02:55:00|18075.6|18057.6|18076.3|18058.3|18076.8|18058.8|18074.8|18056.8|0
1715223600000|2024-05-09 03:00:00|18076.5|18058.5|18074.8|18056.8|18076.8|18058.8|18073.8|18055.8|0
1715223900000|2024-05-09 03:05:00|18074.9|18056.9|18076.3|18058.3|18076.3|18058.3|18074.6|18056.6|0
1715224200000|2024-05-09 03:10:00|18076.1|18058.1|18076.8|18058.8|18078.4|18060.4|18075.8|18057.8|0
1715224500000|2024-05-09 03:15:00|18076.9|18058.9|18077.4|18059.4|18077.8|18059.8|18076.8|18058.8|0
1715224800000|2024-05-09 03:20:00|18077.1|18059.1|18077.8|18059.8|18079.4|18061.4|18077.1|18059.1|0
1715225100000|2024-05-09 03:25:00|18077.6|18059.6|18077.4|18059.4|18077.8|18059.8|18076.1|18058.1|0
1715225400000|2024-05-09 03:30:00|18077.3|18059.3|18071.6|18053.6|18077.8|18059.8|18070.5|18052.5|0
1715225700000|2024-05-09 03:35:00|18071.5|18053.5|18075.3|18057.3|18075.4|18057.4|18070.3|18052.3|0
1715226000000|2024-05-09 03:40:00|18075.4|18057.4|18073.3|18055.3|18075.4|18057.4|18071.3|18053.3|0
1715226300000|2024-05-09 03:45:00|18072.6|18054.6|18073.3|18055.3|18073.6|18055.6|18072.3|18054.3|0
1715226600000|2024-05-09 03:50:00|18073.4|18055.4|18071.1|18053.1|18073.4|18055.4|18071.1|18053.1|0
1715226900000|2024-05-09 03:55:00|18071.3|18053.3|18071.4|18053.4|18071.6|18053.6|18069.8|18051.8|0
1715227200000|2024-05-09 04:00:00|18071.3|18053.3|18072|18054|18073|18055|18070.6|18052.6|0
1715227500000|2024-05-09 04:05:00|18071.8|18053.8|18071.8|18053.8|18072.8|18054.8|18071.3|18053.3|0
1715227800000|2024-05-09 04:10:00|18071.5|18053.5|18070.3|18052.3|18072|18054|18070.1|18052.1|0
1715228100000|2024-05-09 04:15:00|18070.4|18052.4|18070.5|18052.5|18071.3|18053.3|18069.1|18051.1|0
1715228400000|2024-05-09 04:20:00|18070.6|18052.6|18068.4|18050.4|18070.8|18052.8|18068.1|18050.1|0
1715228700000|2024-05-09 04:25:00|18068.5|18050.5|18066.8|18048.8|18068.9|18050.9|18066.6|18048.6|0
1715229000000|2024-05-09 04:30:00|18066.6|18048.6|18069.1|18051.1|18070|18052|18066.6|18048.6|0
1715229300000|2024-05-09 04:35:00|18069|18051|18068.9|18050.9|18069.8|18051.8|18068.3|18050.3|0
1715229600000|2024-05-09 04:40:00|18069|18051|18067.8|18049.8|18069|18051|18065.8|18047.8|0
1715229900000|2024-05-09 04:45:00|18068|18050|18067|18049|18068|18050|18066.8|18048.8|0
1715230200000|2024-05-09 04:50:00|18067.1|18049.1|18067.3|18049.3|18068.3|18050.3|18065.8|18047.8|0
1715230500000|2024-05-09 04:55:00|18067.1|18049.1|18061.5|18043.5|18068.5|18050.5|18061.3|18043.3|0
1715230800000|2024-05-09 05:00:00|18061.8|18043.8|18064|18046|18064.5|18046.5|18061.1|18043.1|0
1715231100000|2024-05-09 05:05:00|18063.5|18045.5|18060.8|18042.8|18064|18046|18059.8|18041.8|0
1715231400000|2024-05-09 05:10:00|18060.9|18042.9|18064.4|18046.4|18064.8|18046.8|18060.3|18042.3|0
1715231700000|2024-05-09 05:15:00|18064.5|18046.5|18064.8|18046.8|18065.5|18047.5|18063.3|18045.3|0
1715232000000|2024-05-09 05:20:00|18064.6|18046.6|18063.6|18045.6|18064.8|18046.8|18060.8|18042.8|0
1715232300000|2024-05-09 05:25:00|18062.9|18044.9|18058.6|18040.6|18063.1|18045.1|18058|18040|0
1715232600000|2024-05-09 05:30:00|18058.8|18040.8|18059.9|18041.9|18061|18043|18056.6|18038.6|0
1715232900000|2024-05-09 05:35:00|18059.8|18041.8|18059.5|18041.5|18061|18043|18058.6|18040.6|0
1715233200000|2024-05-09 05:40:00|18059.6|18041.6|18062.8|18044.8|18064.5|18046.5|18059.5|18041.5|0
1715233500000|2024-05-09 05:45:00|18063.3|18045.3|18066.1|18048.1|18067.1|18049.1|18062.6|18044.6|0
1715233800000|2024-05-09 05:50:00|18066|18048|18063.8|18045.8|18067|18049|18063.8|18045.8|0
1715234100000|2024-05-09 05:55:00|18064|18046|18061.3|18043.3|18064.6|18046.6|18061.1|18043.1|0
1715234400000|2024-05-09 06:00:00|18061.5|18043.5|18056.5|18038.5|18061.5|18043.5|18053.3|18035.3|0
1715234700000|2024-05-09 06:05:00|18057.5|18039.5|18059.5|18041.5|18060.6|18042.6|18055.9|18037.9|0
1715235000000|2024-05-09 06:10:00|18059.9|18041.9|18056.3|18038.3|18061.9|18043.9|18056.3|18038.3|0
1715235300000|2024-05-09 06:15:00|18056.6|18038.6|18056.3|18038.3|18058.1|18040.1|18055.5|18037.5|0
1715235600000|2024-05-09 06:20:00|18056.6|18038.6|18057.9|18039.9|18059.9|18041.9|18056.6|18038.6|0
1715235900000|2024-05-09 06:25:00|18058|18040|18056.8|18038.8|18058.4|18040.4|18054.6|18036.6|0
1715236200000|2024-05-09 06:30:00|18057|18039|18054.8|18036.8|18059.6|18041.6|18054.6|18036.6|0
1715236500000|2024-05-09 06:35:00|18055|18037|18056.6|18038.6|18057.1|18039.1|18052.5|18034.5|0
1715236800000|2024-05-09 06:40:00|18056.4|18038.4|18058.3|18040.3|18058.4|18040.4|18053.6|18035.6|0
1715237100000|2024-05-09 06:45:00|18058.4|18040.4|18058.8|18040.8|18059.5|18041.5|18057.1|18039.1|0
1715237400000|2024-05-09 06:50:00|18058.6|18040.6|18056.4|18038.4|18059.3|18041.3|18055.5|18037.5|0
1715237700000|2024-05-09 06:55:00|18056.3|18038.3|18050.5|18032.5|18056.5|18038.5|18050.5|18032.5|0
1715238000000|2024-05-09 07:00:00|18048.3|18030.3|18060.5|18042.5|18063.1|18045.1|18046.8|18028.8|0
1715238300000|2024-05-09 07:05:00|18060.3|18042.3|18069|18051|18073.8|18055.8|18060.3|18042.3|0
1715238600000|2024-05-09 07:10:00|18068.6|18050.6|18064.9|18046.9|18069.8|18051.8|18064.6|18046.6|0
1715238900000|2024-05-09 07:15:00|18064.8|18046.8|18065.4|18047.4|18067.4|18049.4|18061.8|18043.8|0
1715239200000|2024-05-09 07:20:00|18065.5|18047.5|18055.5|18037.5|18065.6|18047.6|18055.1|18037.1|0
1715239500000|2024-05-09 07:25:00|18056.3|18038.3|18041.6|18023.6|18057.3|18039.3|18039.8|18021.8|0
1715239800000|2024-05-09 07:30:00|18041.8|18023.8|18048.4|18030.4|18049.1|18031.1|18038.8|18020.8|0
1715240100000|2024-05-09 07:35:00|18048.8|18030.8|18050.3|18032.3|18053.6|18035.6|18045.9|18027.9|0
1715240400000|2024-05-09 07:40:00|18049.8|18031.8|18043.8|18025.8|18050.1|18032.1|18040.6|18022.6|0
1715240700000|2024-05-09 07:45:00|18043.6|18025.6|18045.9|18027.9|18048.5|18030.5|18041.3|18023.3|0
1715241000000|2024-05-09 07:50:00|18045.8|18027.8|18039|18021|18049.3|18031.3|18038|18020|0
1715241300000|2024-05-09 07:55:00|18040.5|18022.5|18037.5|18019.5|18042|18024|18032.1|18014.1|0
1715241600000|2024-05-09 08:00:00|18038.3|18020.3|18035.1|18017.1|18048.5|18030.5|18034.4|18016.4|0
1715241900000|2024-05-09 08:05:00|18034.9|18016.9|18046.6|18028.6|18046.8|18028.8|18034.9|18016.9|0
1715242200000|2024-05-09 08:10:00|18046.9|18028.9|18051.9|18033.9|18055.4|18037.4|18046.9|18028.9|0
1715242500000|2024-05-09 08:15:00|18052.1|18034.1|18051.5|18033.5|18054.3|18036.3|18045.9|18027.9|0
1715242800000|2024-05-09 08:20:00|18051.4|18033.4|18051.6|18033.6|18054.1|18036.1|18047.1|18029.1|0
1715243100000|2024-05-09 08:25:00|18051.5|18033.5|18048.9|18030.9|18051.8|18033.8|18045.9|18027.9|0
1715243400000|2024-05-09 08:30:00|18049|18031|18042|18024|18049.1|18031.1|18038.5|18020.5|0
1715243700000|2024-05-09 08:35:00|18041.4|18023.4|18040.8|18022.8|18042.4|18024.4|18035.9|18017.9|0
1715244000000|2024-05-09 08:40:00|18040.9|18022.9|18042.8|18024.8|18043.1|18025.1|18039.3|18021.3|0
1715244300000|2024-05-09 08:45:00|18042.9|18024.9|18038|18020|18043.9|18025.9|18038|18020|0
1715244600000|2024-05-09 08:50:00|18037.9|18019.9|18039.1|18021.1|18043.1|18025.1|18035.9|18017.9|0
1715244900000|2024-05-09 08:55:00|18039.4|18021.4|18036.5|18018.5|18041.9|18023.9|18036.1|18018.1|0
1715245200000|2024-05-09 09:00:00|18035.5|18017.5|18038.6|18020.6|18039.4|18021.4|18034.4|18016.4|0
1715245500000|2024-05-09 09:05:00|18038.1|18020.1|18039.3|18021.3|18041.4|18023.4|18035.3|18017.3|0
1715245800000|2024-05-09 09:10:00|18038.9|18020.9|18035.8|18017.8|18039.9|18021.9|18035.8|18017.8|0
1715246100000|2024-05-09 09:15:00|18035.5|18017.5|18019.1|18001.1|18039.4|18021.4|18016.4|17998.4|0
1715246400000|2024-05-09 09:20:00|18018.9|18000.9|18031.1|18013.1|18034.4|18016.4|18018.9|18000.9|0
1715246700000|2024-05-09 09:25:00|18030.9|18012.9|18030.4|18012.4|18034.3|18016.3|18028.6|18010.6|0
1715247000000|2024-05-09 09:30:00|18029.9|18011.9|18036.8|18018.8|18038.8|18020.8|18029.9|18011.9|0
1715247300000|2024-05-09 09:35:00|18036.5|18018.5|18038.1|18020.1|18039.3|18021.3|18034|18016|0
1715247600000|2024-05-09 09:40:00|18038|18020|18035|18017|18041.8|18023.8|18034.1|18016.1|0
1715247900000|2024-05-09 09:45:00|18034.8|18016.8|18035.5|18017.5|18038.9|18020.9|18032.5|18014.5|0
1715248200000|2024-05-09 09:50:00|18035.4|18017.4|18038.9|18020.9|18041|18023|18034.9|18016.9|0
1715248500000|2024-05-09 09:55:00|18039|18021|18041.8|18023.8|18041.8|18023.8|18037.4|18019.4|0
1715248800000|2024-05-09 10:00:00|18041.6|18023.6|18045.6|18027.6|18046.5|18028.5|18040.3|18022.3|0
1715249100000|2024-05-09 10:05:00|18045.5|18027.5|18048.4|18030.4|18051.1|18033.1|18044.6|18026.6|0
1715249400000|2024-05-09 10:10:00|18048.3|18030.3|18051.3|18033.3|18052.8|18034.8|18047.8|18029.8|0
1715249700000|2024-05-09 10:15:00|18051.4|18033.4|18054|18036|18054.6|18036.6|18049.9|18031.9|0
1715250000000|2024-05-09 10:20:00|18054.1|18036.1|18063.3|18045.3|18064.1|18046.1|18054.1|18036.1|0
1715250300000|2024-05-09 10:25:00|18063|18045|18062.3|18044.3|18066.5|18048.5|18059.6|18041.6|0
1715250600000|2024-05-09 10:30:00|18062|18044|18061.5|18043.5|18064.3|18046.3|18060.9|18042.9|0
1715250900000|2024-05-09 10:35:00|18061.6|18043.6|18065|18047|18066|18048|18061|18043|0
1715251200000|2024-05-09 10:40:00|18065.1|18047.1|18054.6|18036.6|18065.1|18047.1|18052.5|18034.5|0
1715251500000|2024-05-09 10:45:00|18055.3|18037.3|18052.6|18034.6|18058|18040|18052.3|18034.3|0
1715251800000|2024-05-09 10:50:00|18052.3|18034.3|18049.5|18031.5|18054.4|18036.4|18049.3|18031.3|0
1715252100000|2024-05-09 10:55:00|18049.3|18031.3|18047.5|18029.5|18050.5|18032.5|18045.5|18027.5|0
1715252400000|2024-05-09 11:00:00|18047.4|18029.4|18047.9|18029.9|18053.6|18035.6|18042.1|18024.1|0
1715252700000|2024-05-09 11:05:00|18047.8|18029.8|18044.9|18026.9|18052.9|18034.9|18043.1|18025.1|0
1715253000000|2024-05-09 11:10:00|18045.5|18027.5|18053.8|18035.8|18053.8|18035.8|18044.9|18026.9|0
1715253300000|2024-05-09 11:15:00|18055.5|18037.5|18060.9|18042.9|18062.6|18044.6|18054.4|18036.4|0
1715253600000|2024-05-09 11:20:00|18061|18043|18043|18025|18061|18043|18042.4|18024.4|0
1715253900000|2024-05-09 11:25:00|18042.4|18024.4|18045|18027|18049.6|18031.6|18038.4|18020.4|0
1715254200000|2024-05-09 11:30:00|18044.3|18026.3|18050.1|18032.1|18052|18034|18042.9|18024.9|0
1715254500000|2024-05-09 11:35:00|18050.4|18032.4|18067.8|18049.8|18067.9|18049.9|18048.8|18030.8|0
1715254800000|2024-05-09 11:40:00|18068|18050|18071.8|18053.8|18072.1|18054.1|18064.8|18046.8|0
1715255100000|2024-05-09 11:45:00|18071.3|18053.3|18073.4|18055.4|18074.9|18056.9|18069.6|18051.6|0
1715255400000|2024-05-09 11:50:00|18073.1|18055.1|18071.4|18053.4|18076.1|18058.1|18070.3|18052.3|0
1715255700000|2024-05-09 11:55:00|18070.4|18052.4|18068.9|18050.9|18071.4|18053.4|18066.5|18048.5|0
1715256000000|2024-05-09 12:00:00|18068.5|18050.5|18057.4|18039.4|18069.1|18051.1|18053.9|18035.9|0
1715256300000|2024-05-09 12:05:00|18057.3|18039.3|18059.6|18041.6|18065.4|18047.4|18056.8|18038.8|0
1715256600000|2024-05-09 12:10:00|18059.9|18041.9|18056.6|18038.6|18059.9|18041.9|18053.5|18035.5|0
1715256900000|2024-05-09 12:15:00|18056|18038|18062.1|18044.1|18062.6|18044.6|18052.8|18034.8|0
1715257200000|2024-05-09 12:20:00|18062.4|18044.4|18070.4|18052.4|18072.9|18054.9|18057.6|18039.6|0
1715257500000|2024-05-09 12:25:00|18070.6|18052.6|18068.1|18050.1|18074.8|18056.8|18067.4|18049.4|0
1715257800000|2024-05-09 12:30:00|18068|18050|18096.9|18078.9|18108.5|18090.5|18068|18050|0
1715258100000|2024-05-09 12:35:00|18097.5|18079.5|18105.9|18087.9|18107.8|18089.8|18087.8|18069.8|0
1715258400000|2024-05-09 12:40:00|18105|18087|18103.8|18085.8|18111.9|18093.9|18101.8|18083.8|0
1715258700000|2024-05-09 12:45:00|18106.5|18088.5|18093.3|18075.3|18106.5|18088.5|18088.9|18070.9|0
1715259000000|2024-05-09 12:50:00|18093|18075|18103.6|18085.6|18105.5|18087.5|18090.1|18072.1|0
1715259300000|2024-05-09 12:55:00|18103.9|18085.9|18102.9|18084.9|18109.8|18091.8|18101.5|18083.5|0
1715259600000|2024-05-09 13:00:00|18103.9|18085.9|18107.5|18089.5|18110|18092|18093.1|18075.1|0
1715259900000|2024-05-09 13:05:00|18107.3|18089.3|18120.3|18102.3|18122.4|18104.4|18106.5|18088.5|0
1715260200000|2024-05-09 13:10:00|18120|18102|18113|18095|18120.9|18102.9|18112.4|18094.4|0
1715260500000|2024-05-09 13:15:00|18113.3|18095.3|18105.8|18087.8|18115.9|18097.9|18104.8|18086.8|0
1715260800000|2024-05-09 13:20:00|18107.5|18089.5|18107.4|18089.4|18113|18095|18106.1|18088.1|0
1715261100000|2024-05-09 13:25:00|18106.3|18088.3|18098.8|18080.8|18108.8|18090.8|18097.4|18079.4|0
1715261400000|2024-05-09 13:30:00|18099.1|18081.1|18090.8|18072.8|18115|18097|18086.5|18068.5|0
1715261700000|2024-05-09 13:35:00|18090.4|18072.4|18067.5|18049.5|18094.8|18076.8|18066.5|18048.5|0
1715262000000|2024-05-09 13:40:00|18066.9|18048.9|18037.7|18019.7|18066.9|18048.9|18032.5|18014.5|0
1715262300000|2024-05-09 13:45:00|18040.8|18022.8|18024.4|18006.4|18040.8|18022.8|18018|18000|0
1715262600000|2024-05-09 13:50:00|18024.2|18006.2|18052.3|18034.3|18054.4|18036.4|18021.7|18003.7|0
1715262900000|2024-05-09 13:55:00|18052.5|18034.5|18068.9|18050.9|18071.5|18053.5|18051.8|18033.8|0
1715263200000|2024-05-09 14:00:00|18069.1|18051.1|18085.1|18067.1|18085.2|18067.2|18065.3|18047.3|0
1715263500000|2024-05-09 14:05:00|18084.8|18066.8|18074.6|18056.6|18099.1|18081.1|18072.3|18054.3|0
1715263800000|2024-05-09 14:10:00|18073.3|18055.3|18053.1|18035.1|18091.6|18073.6|18050.4|18032.4|0
1715264100000|2024-05-09 14:15:00|18052.8|18034.8|18046.9|18028.9|18066.8|18048.8|18042.3|18024.3|0
1715264400000|2024-05-09 14:20:00|18046.8|18028.8|18075.4|18057.4|18081.2|18063.2|18046.6|18028.6|0
1715264700000|2024-05-09 14:25:00|18075.2|18057.2|18065.5|18047.5|18081.8|18063.8|18061.7|18043.7|0
1715265000000|2024-05-09 14:30:00|18065.7|18047.7|18085.7|18067.7|18089.2|18071.2|18065.7|18047.7|0
1715265300000|2024-05-09 14:35:00|18086|18068|18118.7|18100.7|18127.3|18109.3|18086|18068|0
1715265600000|2024-05-09 14:40:00|18119.8|18101.8|18114.5|18096.5|18123.2|18105.2|18107.2|18089.2|0
1715265900000|2024-05-09 14:45:00|18115.2|18097.2|18118.8|18100.8|18119.8|18101.8|18101.2|18083.2|0
1715266200000|2024-05-09 14:50:00|18118.5|18100.5|18134.7|18116.7|18135.4|18117.4|18115.4|18097.4|0
1715266500000|2024-05-09 14:55:00|18134.5|18116.5|18125.2|18107.2|18135.9|18117.9|18117.7|18099.7|0
1715266800000|2024-05-09 15:00:00|18125.3|18107.3|18133.3|18115.3|18142.7|18124.7|18125.3|18107.3|0
1715267100000|2024-05-09 15:05:00|18133.4|18115.4|18136.7|18118.7|18145|18127|18132.5|18114.5|0
1715267400000|2024-05-09 15:10:00|18136|18118|18135|18117|18140.5|18122.5|18128.7|18110.7|0
1715267700000|2024-05-09 15:15:00|18135.2|18117.2|18134.3|18116.3|18139.3|18121.3|18125.2|18107.2|0
1715268000000|2024-05-09 15:20:00|18134.5|18116.5|18130.8|18112.8|18141.9|18123.9|18127.3|18109.3|0
1715268300000|2024-05-09 15:25:00|18131.2|18113.2|18144|18126|18145.5|18127.5|18127.7|18109.7|0
1715268600000|2024-05-09 15:30:00|18145.3|18127.3|18146.2|18128.2|18151.4|18133.4|18139.4|18121.4|0
1715268900000|2024-05-09 15:35:00|18146.7|18128.7|18134.9|18116.9|18147.9|18129.9|18129.8|18111.8|0
1715269200000|2024-05-09 15:40:00|18135.9|18117.9|18120.7|18102.7|18136.2|18118.2|18120.1|18102.1|0
1715269500000|2024-05-09 15:45:00|18121.3|18103.3|18112.2|18094.2|18125.7|18107.7|18104.4|18086.4|0
1715269800000|2024-05-09 15:50:00|18111|18093|18102.2|18084.2|18111|18093|18099.6|18081.6|0
1715270100000|2024-05-09 15:55:00|18102.1|18084.1|18089|18071|18102.1|18084.1|18082.9|18064.9|0
1715270400000|2024-05-09 16:00:00|18090.2|18072.2|18092.1|18074.1|18095.1|18077.1|18081.1|18063.1|0
1715270700000|2024-05-09 16:05:00|18090.6|18072.6|18101.5|18083.5|18103|18085|18086.1|18068.1|0
1715271000000|2024-05-09 16:10:00|18101.4|18083.4|18109.5|18091.5|18109.7|18091.7|18099.2|18081.2|0
1715271300000|2024-05-09 16:15:00|18109.7|18091.7|18102|18084|18112.9|18094.9|18096.6|18078.6|0
1715271600000|2024-05-09 16:20:00|18102.2|18084.2|18112.6|18094.6|18112.7|18094.7|18097.6|18079.6|0
1715271900000|2024-05-09 16:25:00|18113.1|18095.1|18106.5|18088.5|18113.6|18095.6|18104.4|18086.4|0
1715272200000|2024-05-09 16:30:00|18107|18089|18097.1|18079.1|18107.5|18089.5|18091.9|18073.9|0
1715272500000|2024-05-09 16:35:00|18097|18079|18114.7|18096.7|18119.2|18101.2|18097|18079|0
1715272800000|2024-05-09 16:40:00|18116.1|18098.1|18121.7|18103.7|18121.7|18103.7|18114.1|18096.1|0
1715273100000|2024-05-09 16:45:00|18121.9|18103.9|18121.9|18103.9|18127.5|18109.5|18115.7|18097.7|0
1715273400000|2024-05-09 16:50:00|18121.6|18103.6|18124.1|18106.1|18126|18108|18120.9|18102.9|0
1715273700000|2024-05-09 16:55:00|18124|18106|18124.4|18106.4|18131|18113|18120.1|18102.1|0
1715274000000|2024-05-09 17:00:00|18125.6|18107.6|18139.2|18121.2|18141.7|18123.7|18113.2|18095.2|0
1715274300000|2024-05-09 17:05:00|18139.1|18121.1|18132|18114|18143|18125|18127.9|18109.9|0
1715274600000|2024-05-09 17:10:00|18132.4|18114.4|18138.5|18120.5|18143.4|18125.4|18130.9|18112.9|0
1715274900000|2024-05-09 17:15:00|18138.7|18120.7|18127.2|18109.2|18138.7|18120.7|18123.2|18105.2|0
1715275200000|2024-05-09 17:20:00|18126.2|18108.2|18111.7|18093.7|18126.2|18108.2|18100.7|18082.7|0
1715275500000|2024-05-09 17:25:00|18112.2|18094.2|18132.5|18114.5|18133.5|18115.5|18112.2|18094.2|0
1715275800000|2024-05-09 17:30:00|18132.9|18114.9|18127.1|18109.1|18132.9|18114.9|18123.1|18105.1|0
1715276100000|2024-05-09 17:35:00|18126.9|18108.9|18125.2|18107.2|18130.5|18112.5|18122.5|18104.5|0
1715276400000|2024-05-09 17:40:00|18126|18108|18129.7|18111.7|18130.6|18112.6|18122.2|18104.2|0
1715276700000|2024-05-09 17:45:00|18130.1|18112.1|18123.4|18105.4|18135|18117|18119|18101|0
1715277000000|2024-05-09 17:50:00|18123.6|18105.6|18118.9|18100.9|18126.1|18108.1|18117.2|18099.2|0
1715277300000|2024-05-09 17:55:00|18119.4|18101.4|18118.5|18100.5|18123.7|18105.7|18116.5|18098.5|0
1715277600000|2024-05-09 18:00:00|18118.1|18100.1|18112.7|18094.7|18118.1|18100.1|18104.5|18086.5|0
1715277900000|2024-05-09 18:05:00|18113.6|18095.6|18116.4|18098.4|18119.6|18101.6|18112.9|18094.9|0
1715278200000|2024-05-09 18:10:00|18117.2|18099.2|18113.2|18095.2|18120.9|18102.9|18111.5|18093.5|0
1715278500000|2024-05-09 18:15:00|18112|18094|18116.6|18098.6|18121.6|18103.6|18110.1|18092.1|0
1715278800000|2024-05-09 18:20:00|18116.8|18098.8|18108|18090|18117.8|18099.8|18102.5|18084.5|0
1715279100000|2024-05-09 18:25:00|18109|18091|18128.4|18110.4|18129|18111|18108.5|18090.5|0
1715279400000|2024-05-09 18:30:00|18127.9|18109.9|18124|18106|18134|18116|18122.9|18104.9|0
1715279700000|2024-05-09 18:35:00|18125.5|18107.5|18132.9|18114.9|18137.4|18119.4|18124.3|18106.3|0
1715280000000|2024-05-09 18:40:00|18133|18115|18134.7|18116.7|18135.7|18117.7|18129.2|18111.2|0
1715280300000|2024-05-09 18:45:00|18134.4|18116.4|18136.7|18118.7|18139.5|18121.5|18133|18115|0
1715280600000|2024-05-09 18:50:00|18136.4|18118.4|18140.4|18122.4|18145.4|18127.4|18135.8|18117.8|0
1715280900000|2024-05-09 18:55:00|18140|18122|18143.7|18125.7|18150.3|18132.3|18139.8|18121.8|0
1715281200000|2024-05-09 19:00:00|18144.4|18126.4|18136.5|18118.5|18144.4|18126.4|18132|18114|0
1715281500000|2024-05-09 19:05:00|18136.3|18118.3|18138.3|18120.3|18146|18128|18135.7|18117.7|0
1715281800000|2024-05-09 19:10:00|18138|18120|18128.5|18110.5|18138|18120|18123.7|18105.7|0
1715282100000|2024-05-09 19:15:00|18127.5|18109.5|18126|18108|18129.5|18111.5|18122.7|18104.7|0
1715282400000|2024-05-09 19:20:00|18126.5|18108.5|18123.8|18105.8|18129.7|18111.7|18117.8|18099.8|0
1715282700000|2024-05-09 19:25:00|18123.3|18105.3|18120.4|18102.4|18127.7|18109.7|18117.3|18099.3|0
1715283000000|2024-05-09 19:30:00|18120.3|18102.3|18120.7|18102.7|18123.4|18105.4|18113.7|18095.7|0
1715283300000|2024-05-09 19:35:00|18121.7|18103.7|18120.9|18102.9|18131.5|18113.5|18117.9|18099.9|0
1715283600000|2024-05-09 19:40:00|18121|18103|18111.9|18093.9|18121.5|18103.5|18109.4|18091.4|0
1715283900000|2024-05-09 19:45:00|18110.7|18092.7|18110.4|18092.4|18115.4|18097.4|18108.3|18090.3|0
1715284200000|2024-05-09 19:50:00|18117.4|18099.4|18118.8|18100.8|18130.2|18112.2|18117.4|18099.4|0
1715284500000|2024-05-09 19:55:00|18119.5|18101.5|18127|18109|18129|18111|18109.3|18091.3|0
1715284800000|2024-05-09 20:00:00|18128|18110|18123.9|18105.9|18128|18110|18120.9|18102.9|0
1715285100000|2024-05-09 20:05:00|18123.6|18105.6|18135.4|18117.4|18135.4|18117.4|18123.2|18105.2|0
1715285400000|2024-05-09 20:10:00|18135.3|18117.3|18143.8|18125.8|18148.9|18130.9|18135.3|18117.3|0
1715285700000|2024-05-09 20:15:00|18143.1|18125.1|18141.3|18123.3|18143.2|18125.2|18140.1|18122.1|0
1715286000000|2024-05-09 20:20:00|18141.2|18123.2|18140.4|18122.4|18143.6|18125.6|18140.3|18122.3|0
1715286300000|2024-05-09 20:25:00|18140.6|18122.6|18142.6|18124.6|18142.7|18124.7|18138.7|18120.7|0
1715286600000|2024-05-09 20:30:00|18142.2|18124.2|18136.3|18118.3|18142.4|18124.4|18136.2|18118.2|0
1715286900000|2024-05-09 20:35:00|18136.4|18118.4|18140.1|18122.1|18140.9|18122.9|18134.7|18116.7|0
1715287200000|2024-05-09 20:40:00|18140.2|18122.2|18139.6|18121.6|18141.1|18123.1|18138.4|18120.4|0
1715287500000|2024-05-09 20:45:00|18139.1|18121.1|18138.2|18120.2|18141.3|18123.3|18137.9|18119.9|0
1715287800000|2024-05-09 20:50:00|18138.1|18120.1|18135.2|18117.2|18138.7|18120.7|18134.9|18116.9|0
1715288100000|2024-05-09 20:55:00|18134.6|18116.6|18129.7|18111.7|18135.6|18117.6|18129.7|18111.7|0
1715288400000|2024-05-09 21:00:00|18129.9|18111.9|18130.4|18112.4|18130.4|18112.4|18129.6|18111.6|0
1715288700000|2024-05-09 21:05:00|18130.5|18112.5|18130.4|18112.4|18130.6|18112.6|18130.1|18112.1|0
1715289000000|2024-05-09 21:10:00|18130.3|18112.3|18129.5|18111.5|18130.5|18112.5|18129.1|18111.1|0
1715289300000|2024-05-09 21:15:00|18129.4|18111.4|18130.2|18112.2|18130.9|18112.9|18129.3|18111.3|0
1715289600000|2024-05-09 21:20:00|18130.3|18112.3|18130.9|18112.9|18130.9|18112.9|18130.3|18112.3|0
1715289900000|2024-05-09 21:25:00|18131|18113|18131.5|18113.5|18131.5|18113.5|18131|18113|0
1715290200000|2024-05-09 21:30:00|18131.6|18113.6|18133.3|18115.3|18134.5|18116.5|18131.6|18113.6|0
1715290500000|2024-05-09 21:35:00|18133.2|18115.2|18134.3|18116.3|18135|18117|18133.2|18115.2|0
1715290800000|2024-05-09 21:40:00|18134.1|18116.1|18134.2|18116.2|18134.6|18116.6|18133.6|18115.6|0
1715291100000|2024-05-09 21:45:00|18135|18117|18135.1|18117.1|18135.1|18117.1|18133.8|18115.8|0
1715291400000|2024-05-09 21:50:00|18135.3|18117.3|18137|18119|18137|18119|18135.3|18117.3|0
1715291700000|2024-05-09 21:55:00|18137.1|18119.1|18137.1|18119.1|18137.6|18119.6|18136.7|18118.7|0
1715292000000|2024-05-09 22:00:00|18130.2|18112.2|18134.4|18116.4|18137|18119|18128.9|18110.9|0
1715292300000|2024-05-09 22:05:00|18134.3|18116.3|18138.3|18120.3|18138.3|18120.3|18133.7|18115.7|0
1715292600000|2024-05-09 22:10:00|18138.7|18120.7|18140.3|18122.3|18141.2|18123.2|18137.3|18119.3|0
1715292900000|2024-05-09 22:15:00|18140.5|18122.5|18144|18126|18145.3|18127.3|18139.4|18121.4|0
1715293200000|2024-05-09 22:20:00|18143.9|18125.9|18143.3|18125.3|18145.2|18127.2|18141.7|18123.7|0
1715293500000|2024-05-09 22:25:00|18143.2|18125.2|18143.7|18125.7|18144.2|18126.2|18142|18124|0
1715293800000|2024-05-09 22:30:00|18143.4|18125.4|18143.4|18125.4|18143.9|18125.9|18140|18122|0
1715294100000|2024-05-09 22:35:00|18143.8|18125.8|18143.5|18125.5|18146.2|18128.2|18142.7|18124.7|0
1715294400000|2024-05-09 22:40:00|18143.4|18125.4|18145.8|18127.8|18145.9|18127.9|18142|18124|0
1715294700000|2024-05-09 22:45:00|18145.7|18127.7|18145.3|18127.3|18146.2|18128.2|18144.5|18126.5|0
1715295000000|2024-05-09 22:50:00|18145.2|18127.2|18148.2|18130.2|18149.5|18131.5|18144.8|18126.8|0
1715295300000|2024-05-09 22:55:00|18147.9|18129.9|18145.5|18127.5|18148.8|18130.8|18144.5|18126.5|0
1715295600000|2024-05-09 23:00:00|18145.3|18127.3|18143.3|18125.3|18148.9|18130.9|18142.7|18124.7|0
1715295900000|2024-05-09 23:05:00|18143.2|18125.2|18143.2|18125.2|18145.2|18127.2|18142.4|18124.4|0
1715296200000|2024-05-09 23:10:00|18143.3|18125.3|18146.2|18128.2|18146.7|18128.7|18143|18125|0
1715296500000|2024-05-09 23:15:00|18146.4|18128.4|18146.8|18128.8|18147.4|18129.4|18145.8|18127.8|0
1715296800000|2024-05-09 23:20:00|18146.7|18128.7|18148.9|18130.9|18148.9|18130.9|18146|18128|0
1715297100000|2024-05-09 23:25:00|18149|18131|18147.4|18129.4|18150|18132|18146.8|18128.8|0
1715297400000|2024-05-09 23:30:00|18147.5|18129.5|18145.8|18127.8|18149.2|18131.2|18144.7|18126.7|0
1715297700000|2024-05-09 23:35:00|18146|18128|18147.4|18129.4|18147.5|18129.5|18145.2|18127.2|0
1715298000000|2024-05-09 23:40:00|18147.9|18129.9|18149.4|18131.4|18150.2|18132.2|18147.3|18129.3|0
1715298300000|2024-05-09 23:45:00|18149.5|18131.5|18145.7|18127.7|18153|18135|18145.7|18127.7|0
1715298600000|2024-05-09 23:50:00|18145.8|18127.8|18146.8|18128.8|18147.3|18129.3|18144.9|18126.9|0
1715298900000|2024-05-09 23:55:00|18146.9|18128.9|18143.9|18125.9|18148.3|18130.3|18143.3|18125.3|0
1715299200000|2024-05-10 00:00:00|18144.4|18126.4|18141.8|18123.8|18146.3|18128.3|18139.8|18121.8|0
1715299500000|2024-05-10 00:05:00|18141.5|18123.5|18144.3|18126.3|18145.7|18127.7|18141.5|18123.5|0
1715299800000|2024-05-10 00:10:00|18144.4|18126.4|18142.2|18124.2|18144.4|18126.4|18140.5|18122.5|0
1715300100000|2024-05-10 00:15:00|18142.3|18124.3|18143.5|18125.5|18143.7|18125.7|18139.9|18121.9|0
1715300400000|2024-05-10 00:20:00|18143.7|18125.7|18143.1|18125.1|18145.2|18127.2|18141.5|18123.5|0
1715300700000|2024-05-10 00:25:00|18143|18125|18143.3|18125.3|18143.4|18125.4|18140.4|18122.4|0
1715301000000|2024-05-10 00:30:00|18143.4|18125.4|18137.6|18119.6|18144|18126|18136.8|18118.8|0
1715301300000|2024-05-10 00:35:00|18137.5|18119.5|18139.3|18121.3|18140.5|18122.5|18136.6|18118.6|0
1715301600000|2024-05-10 00:40:00|18139.4|18121.4|18142.3|18124.3|18142.5|18124.5|18139.3|18121.3|0
1715301900000|2024-05-10 00:45:00|18142.4|18124.4|18141|18123|18142.6|18124.6|18140.9|18122.9|0
1715302200000|2024-05-10 00:50:00|18141.1|18123.1|18141.9|18123.9|18143.4|18125.4|18140.8|18122.8|0
1715302500000|2024-05-10 00:55:00|18142|18124|18144.3|18126.3|18144.6|18126.6|18141.8|18123.8|0
1715302800000|2024-05-10 01:00:00|18144.4|18126.4|18146.5|18128.5|18147.5|18129.5|18143|18125|0
1715303100000|2024-05-10 01:05:00|18146.6|18128.6|18144|18126|18147.3|18129.3|18143.3|18125.3|0
1715303400000|2024-05-10 01:10:00|18144.1|18126.1|18139.5|18121.5|18144.1|18126.1|18139.4|18121.4|0
1715303700000|2024-05-10 01:15:00|18139.6|18121.6|18139.8|18121.8|18141.5|18123.5|18138.1|18120.1|0
1715304000000|2024-05-10 01:20:00|18140|18122|18136.4|18118.4|18140.1|18122.1|18136.4|18118.4|0
1715304300000|2024-05-10 01:25:00|18136.6|18118.6|18136.3|18118.3|18138.5|18120.5|18135.3|18117.3|0
1715304600000|2024-05-10 01:30:00|18136.1|18118.1|18137.8|18119.8|18139.1|18121.1|18133.4|18115.4|0
1715304900000|2024-05-10 01:35:00|18137.9|18119.9|18135.8|18117.8|18138.4|18120.4|18133.6|18115.6|0
1715305200000|2024-05-10 01:40:00|18135.6|18117.6|18138.9|18120.9|18139|18121|18134.8|18116.8|0
1715305500000|2024-05-10 01:45:00|18139|18121|18134.8|18116.8|18139.1|18121.1|18134.3|18116.3|0
1715305800000|2024-05-10 01:50:00|18134.6|18116.6|18133.4|18115.4|18135.5|18117.5|18132.1|18114.1|0
1715306100000|2024-05-10 01:55:00|18133.5|18115.5|18131.6|18113.6|18133.8|18115.8|18131.3|18113.3|0
1715306400000|2024-05-10 02:00:00|18131.5|18113.5|18134.4|18116.4|18135.6|18117.6|18130.5|18112.5|0
1715306700000|2024-05-10 02:05:00|18134.1|18116.1|18133.8|18115.8|18134.6|18116.6|18132.5|18114.5|0
1715307000000|2024-05-10 02:10:00|18133.6|18115.6|18131.3|18113.3|18134.8|18116.8|18130|18112|0
1715307300000|2024-05-10 02:15:00|18131.1|18113.1|18132|18114|18134.1|18116.1|18131.1|18113.1|0
1715307600000|2024-05-10 02:20:00|18131.9|18113.9|18131.3|18113.3|18133.3|18115.3|18130.5|18112.5|0
1715307900000|2024-05-10 02:25:00|18131.4|18113.4|18131.5|18113.5|18132.9|18114.9|18130.8|18112.8|0
1715308200000|2024-05-10 02:30:00|18131.4|18113.4|18130.8|18112.8|18132|18114|18128.8|18110.8|0
1715308500000|2024-05-10 02:35:00|18130.9|18112.9|18128.5|18110.5|18131.1|18113.1|18128.1|18110.1|0
1715308800000|2024-05-10 02:40:00|18128.8|18110.8|18129.9|18111.9|18130.6|18112.6|18128.3|18110.3|0
1715309100000|2024-05-10 02:45:00|18129.8|18111.8|18132.3|18114.3|18132.8|18114.8|18129.8|18111.8|0
1715309400000|2024-05-10 02:50:00|18132.5|18114.5|18131.9|18113.9|18132.6|18114.6|18131|18113|0
1715309700000|2024-05-10 02:55:00|18131.8|18113.8|18131.6|18113.6|18132.4|18114.4|18130|18112|0
1715310000000|2024-05-10 03:00:00|18132|18114|18132.6|18114.6|18133|18115|18131.4|18113.4|0
1715310300000|2024-05-10 03:05:00|18132.9|18114.9|18132.9|18114.9|18133.6|18115.6|18131.5|18113.5|0
1715310600000|2024-05-10 03:10:00|18133|18115|18134.3|18116.3|18134.3|18116.3|18132.1|18114.1|0
1715310900000|2024-05-10 03:15:00|18134.1|18116.1|18134.1|18116.1|18135.1|18117.1|18134.1|18116.1|0
1715311200000|2024-05-10 03:20:00|18134.3|18116.3|18134.1|18116.1|18134.8|18116.8|18134|18116|0
1715311500000|2024-05-10 03:25:00|18134.3|18116.3|18134|18116|18134.4|18116.4|18133.5|18115.5|0
1715311800000|2024-05-10 03:30:00|18133.9|18115.9|18133.3|18115.3|18135.1|18117.1|18131.8|18113.8|0
1715312100000|2024-05-10 03:35:00|18133.5|18115.5|18132.8|18114.8|18133.5|18115.5|18131.4|18113.4|0
1715312400000|2024-05-10 03:40:00|18133|18115|18131.6|18113.6|18133.5|18115.5|18131|18113|0
1715312700000|2024-05-10 03:45:00|18131.4|18113.4|18130.5|18112.5|18131.6|18113.6|18129.9|18111.9|0
1715313000000|2024-05-10 03:50:00|18130.3|18112.3|18128.5|18110.5|18130.5|18112.5|18126.6|18108.6|0
1715313300000|2024-05-10 03:55:00|18128.6|18110.6|18130.1|18112.1|18130.3|18112.3|18128.3|18110.3|0
1715313600000|2024-05-10 04:00:00|18129.9|18111.9|18131.3|18113.3|18132.3|18114.3|18129.3|18111.3|0
1715313900000|2024-05-10 04:05:00|18131.4|18113.4|18128.9|18110.9|18131.5|18113.5|18128.6|18110.6|0
1715314200000|2024-05-10 04:10:00|18128.8|18110.8|18129.1|18111.1|18130|18112|18128.5|18110.5|0
1715314500000|2024-05-10 04:15:00|18128.9|18110.9|18131.1|18113.1|18131.9|18113.9|18128.5|18110.5|0
1715314800000|2024-05-10 04:20:00|18130.9|18112.9|18132.3|18114.3|18132.5|18114.5|18130|18112|0
1715315100000|2024-05-10 04:25:00|18132.1|18114.1|18131.9|18113.9|18132.6|18114.6|18131.8|18113.8|0
1715315400000|2024-05-10 04:30:00|18131.8|18113.8|18138.3|18120.3|18139.8|18121.8|18131.8|18113.8|0
1715315700000|2024-05-10 04:35:00|18138.1|18120.1|18139.3|18121.3|18140.1|18122.1|18137.9|18119.9|0
1715316000000|2024-05-10 04:40:00|18139.4|18121.4|18138|18120|18140.3|18122.3|18138|18120|0
1715316300000|2024-05-10 04:45:00|18138.1|18120.1|18141.5|18123.5|18141.6|18123.6|18138.1|18120.1|0
1715316600000|2024-05-10 04:50:00|18141.3|18123.3|18139.4|18121.4|18141.8|18123.8|18139.4|18121.4|0
1715316900000|2024-05-10 04:55:00|18139.5|18121.5|18140.8|18122.8|18141.1|18123.1|18139.1|18121.1|0
1715317200000|2024-05-10 05:00:00|18140.5|18122.5|18143.4|18125.4|18144.3|18126.3|18139.9|18121.9|0
1715317500000|2024-05-10 05:05:00|18143.6|18125.6|18141|18123|18143.8|18125.8|18139.3|18121.3|0
1715317800000|2024-05-10 05:10:00|18141.1|18123.1|18139|18121|18143.5|18125.5|18138.5|18120.5|0
1715318100000|2024-05-10 05:15:00|18139.1|18121.1|18144.6|18126.6|18146.3|18128.3|18138|18120|0
1715318400000|2024-05-10 05:20:00|18144.8|18126.8|18140.8|18122.8|18146.3|18128.3|18140.6|18122.6|0
1715318700000|2024-05-10 05:25:00|18141|18123|18140.9|18122.9|18142.1|18124.1|18140|18122|0
1715319000000|2024-05-10 05:30:00|18140.6|18122.6|18142.4|18124.4|18144.3|18126.3|18140.3|18122.3|0
1715319300000|2024-05-10 05:35:00|18142.5|18124.5|18144.9|18126.9|18145.5|18127.5|18142.3|18124.3|0
1715319600000|2024-05-10 05:40:00|18145|18127|18145.3|18127.3|18145.8|18127.8|18143.8|18125.8|0
1715319900000|2024-05-10 05:45:00|18145|18127|18146.8|18128.8|18147.9|18129.9|18144.6|18126.6|0
1715320200000|2024-05-10 05:50:00|18146.5|18128.5|18143.6|18125.6|18148.6|18130.6|18143.3|18125.3|0
1715320500000|2024-05-10 05:55:00|18143.3|18125.3|18140.9|18122.9|18143.5|18125.5|18139.8|18121.8|0
1715320800000|2024-05-10 06:00:00|18141.1|18123.1|18136.8|18118.8|18141.3|18123.3|18136.4|18118.4|0
1715321100000|2024-05-10 06:05:00|18136.9|18118.9|18137|18119|18137.6|18119.6|18134.9|18116.9|0
1715321400000|2024-05-10 06:10:00|18137.1|18119.1|18140.1|18122.1|18140.8|18122.8|18136.3|18118.3|0
1715321700000|2024-05-10 06:15:00|18139.9|18121.9|18139.3|18121.3|18140.5|18122.5|18137.9|18119.9|0
1715322000000|2024-05-10 06:20:00|18139.8|18121.8|18147.1|18129.1|18147.5|18129.5|18139.8|18121.8|0
1715322300000|2024-05-10 06:25:00|18147|18129|18149.5|18131.5|18151.5|18133.5|18145.9|18127.9|0
1715322600000|2024-05-10 06:30:00|18149.6|18131.6|18146.6|18128.6|18150.3|18132.3|18145.5|18127.5|0
1715322900000|2024-05-10 06:35:00|18146.8|18128.8|18149.9|18131.9|18151.5|18133.5|18144.6|18126.6|0
1715323200000|2024-05-10 06:40:00|18149.8|18131.8|18152.8|18134.8|18153.5|18135.5|18149|18131|0
1715323500000|2024-05-10 06:45:00|18152.9|18134.9|18151.3|18133.3|18153.4|18135.4|18150.4|18132.4|0
1715323800000|2024-05-10 06:50:00|18151.1|18133.1|18159.8|18141.8|18159.8|18141.8|18149.9|18131.9|0
1715324100000|2024-05-10 06:55:00|18160.4|18142.4|18167.1|18149.1|18168.4|18150.4|18159.5|18141.5|0
1715324400000|2024-05-10 07:00:00|18167|18149|18185.9|18167.9|18190.8|18172.8|18166.9|18148.9|0
1715324700000|2024-05-10 07:05:00|18185|18167|18179.8|18161.8|18186.9|18168.9|18177.3|18159.3|0
1715325000000|2024-05-10 07:10:00|18179.5|18161.5|18170.6|18152.6|18180.5|18162.5|18170.3|18152.3|0
1715325300000|2024-05-10 07:15:00|18170.8|18152.8|18165.5|18147.5|18170.8|18152.8|18164.1|18146.1|0
1715325600000|2024-05-10 07:20:00|18165.3|18147.3|18174.1|18156.1|18175.8|18157.8|18164.3|18146.3|0
1715325900000|2024-05-10 07:25:00|18174.5|18156.5|18171.3|18153.3|18174.8|18156.8|18169.1|18151.1|0
1715326200000|2024-05-10 07:30:00|18172.1|18154.1|18167.3|18149.3|18173.4|18155.4|18165.4|18147.4|0
1715326500000|2024-05-10 07:35:00|18167.1|18149.1|18171.9|18153.9|18172.5|18154.5|18165.9|18147.9|0
1715326800000|2024-05-10 07:40:00|18172.1|18154.1|18169.9|18151.9|18173|18155|18167.6|18149.6|0
1715327100000|2024-05-10 07:45:00|18169.8|18151.8|18160.9|18142.9|18171.4|18153.4|18159.4|18141.4|0
1715327400000|2024-05-10 07:50:00|18161.1|18143.1|18159.4|18141.4|18162.5|18144.5|18157.5|18139.5|0
1715327700000|2024-05-10 07:55:00|18158.4|18140.4|18157.8|18139.8|18162.3|18144.3|18156.1|18138.1|0
1715328000000|2024-05-10 08:00:00|18158|18140|18155.1|18137.1|18160.3|18142.3|18150.5|18132.5|0
1715328300000|2024-05-10 08:05:00|18155.6|18137.6|18153.4|18135.4|18157.9|18139.9|18144.3|18126.3|0
1715328600000|2024-05-10 08:10:00|18153.5|18135.5|18165.5|18147.5|18166.5|18148.5|18153.5|18135.5|0
1715328900000|2024-05-10 08:15:00|18166.4|18148.4|18174.5|18156.5|18177.3|18159.3|18163|18145|0
1715329200000|2024-05-10 08:20:00|18174.3|18156.3|18176.3|18158.3|18178.1|18160.1|18173.1|18155.1|0
1715329500000|2024-05-10 08:25:00|18176.8|18158.8|18176.3|18158.3|18178.4|18160.4|18175|18157|0
1715329800000|2024-05-10 08:30:00|18176.8|18158.8|18177.8|18159.8|18179.1|18161.1|18175|18157|0
1715330100000|2024-05-10 08:35:00|18177.9|18159.9|18183.4|18165.4|18185.3|18167.3|18177.8|18159.8|0
1715330400000|2024-05-10 08:40:00|18183.1|18165.1|18185.5|18167.5|18186.6|18168.6|18181.8|18163.8|0
1715330700000|2024-05-10 08:45:00|18185.3|18167.3|18189|18171|18189.6|18171.6|18185.3|18167.3|0
1715331000000|2024-05-10 08:50:00|18188.9|18170.9|18189|18171|18190|18172|18186.1|18168.1|0
1715331300000|2024-05-10 08:55:00|18189.4|18171.4|18204|18186|18204.3|18186.3|18187.8|18169.8|0
1715331600000|2024-05-10 09:00:00|18205.1|18187.1|18202.8|18184.8|18205.8|18187.8|18199.9|18181.9|0
1715331900000|2024-05-10 09:05:00|18203.3|18185.3|18207.6|18189.6|18209.6|18191.6|18203.3|18185.3|0
1715332200000|2024-05-10 09:10:00|18207.1|18189.1|18208.9|18190.9|18209.1|18191.1|18205.3|18187.3|0
1715332500000|2024-05-10 09:15:00|18209.3|18191.3|18212.6|18194.6|18214|18196|18208.5|18190.5|0
1715332800000|2024-05-10 09:20:00|18212.9|18194.9|18206.4|18188.4|18214.5|18196.5|18205|18187|0
1715333100000|2024-05-10 09:25:00|18206.8|18188.8|18204.3|18186.3|18208.4|18190.4|18202|18184|0
1715333400000|2024-05-10 09:30:00|18204.1|18186.1|18215.1|18197.1|18215.8|18197.8|18204.1|18186.1|0
1715333700000|2024-05-10 09:35:00|18214.8|18196.8|18214.4|18196.4|18218|18200|18210.9|18192.9|0
1715334000000|2024-05-10 09:40:00|18214.3|18196.3|18213.8|18195.8|18217.9|18199.9|18213|18195|0
1715334300000|2024-05-10 09:45:00|18214|18196|18215.6|18197.6|18216.8|18198.8|18212.9|18194.9|0
1715334600000|2024-05-10 09:50:00|18215.4|18197.4|18216|18198|18217.8|18199.8|18213.1|18195.1|0
1715334900000|2024-05-10 09:55:00|18215.8|18197.8|18215.5|18197.5|18216.5|18198.5|18213.3|18195.3|0
1715335200000|2024-05-10 10:00:00|18215.8|18197.8|18207.1|18189.1|18216.4|18198.4|18206.1|18188.1|0
1715335500000|2024-05-10 10:05:00|18207.3|18189.3|18206.8|18188.8|18210.4|18192.4|18206.3|18188.3|0
1715335800000|2024-05-10 10:10:00|18206.9|18188.9|18204.8|18186.8|18207.8|18189.8|18201|18183|0
1715336100000|2024-05-10 10:15:00|18203.9|18185.9|18206.9|18188.9|18208|18190|18203.6|18185.6|0
1715336400000|2024-05-10 10:20:00|18206.8|18188.8|18203.5|18185.5|18207|18189|18201.8|18183.8|0
1715336700000|2024-05-10 10:25:00|18203.4|18185.4|18204.3|18186.3|18205.1|18187.1|18202.3|18184.3|0
1715337000000|2024-05-10 10:30:00|18204.1|18186.1|18206.8|18188.8|18210.5|18192.5|18202|18184|0
1715337300000|2024-05-10 10:35:00|18207|18189|18210.8|18192.8|18211.9|18193.9|18206.8|18188.8|0
1715337600000|2024-05-10 10:40:00|18210.6|18192.6|18209.1|18191.1|18212|18194|18209.1|18191.1|0
1715337900000|2024-05-10 10:45:00|18209|18191|18205.4|18187.4|18210.8|18192.8|18204.9|18186.9|0
1715338200000|2024-05-10 10:50:00|18205.3|18187.3|18201.8|18183.8|18207.8|18189.8|18200.9|18182.9|0
1715338500000|2024-05-10 10:55:00|18201.5|18183.5|18203.1|18185.1|18204|18186|18199.3|18181.3|0
1715338800000|2024-05-10 11:00:00|18202|18184|18203.1|18185.1|18205|18187|18201.1|18183.1|0
1715339100000|2024-05-10 11:05:00|18203|18185|18208.4|18190.4|18214.6|18196.6|18201.3|18183.3|0
1715339400000|2024-05-10 11:10:00|18208.3|18190.3|18199.1|18181.1|18208.3|18190.3|18197.3|18179.3|0
1715339700000|2024-05-10 11:15:00|18198|18180|18197|18179|18198.4|18180.4|18196.5|18178.5|0
1715340000000|2024-05-10 11:20:00|18196.9|18178.9|18196.5|18178.5|18197.8|18179.8|18195.8|18177.8|0
1715340300000|2024-05-10 11:25:00|18198.4|18180.4|18200.5|18182.5|18201|18183|18196.8|18178.8|0
1715340600000|2024-05-10 11:30:00|18199.9|18181.9|18202.9|18184.9|18204.5|18186.5|18198.5|18180.5|0
1715340900000|2024-05-10 11:35:00|18202.8|18184.8|18201|18183|18204|18186|18201|18183|0
1715341200000|2024-05-10 11:40:00|18200.9|18182.9|18196.5|18178.5|18201.3|18183.3|18196.3|18178.3|0
1715341500000|2024-05-10 11:45:00|18196.8|18178.8|18197.3|18179.3|18200.1|18182.1|18194.1|18176.1|0
1715341800000|2024-05-10 11:50:00|18197.1|18179.1|18193|18175|18198.1|18180.1|18191.6|18173.6|0
1715342100000|2024-05-10 11:55:00|18193.4|18175.4|18198.3|18180.3|18199.6|18181.6|18193.4|18175.4|0
1715342400000|2024-05-10 12:00:00|18197.5|18179.5|18196.1|18178.1|18201.9|18183.9|18195.3|18177.3|0
1715342700000|2024-05-10 12:05:00|18195.5|18177.5|18193.5|18175.5|18197|18179|18192.3|18174.3|0
1715343000000|2024-05-10 12:10:00|18193.6|18175.6|18202.6|18184.6|18203.1|18185.1|18193.3|18175.3|0
1715343300000|2024-05-10 12:15:00|18202.8|18184.8|18196.5|18178.5|18203.4|18185.4|18195.6|18177.6|0
1715343600000|2024-05-10 12:20:00|18196.4|18178.4|18207.9|18189.9|18207.9|18189.9|18193.5|18175.5|0
1715343900000|2024-05-10 12:25:00|18208.3|18190.3|18213.4|18195.4|18214.5|18196.5|18207.8|18189.8|0
1715344200000|2024-05-10 12:30:00|18209|18191|18200|18182|18212|18194|18197|18179|0
1715344500000|2024-05-10 12:35:00|18199|18181|18185|18167|18199|18181|18183|18165|0
1715344800000|2024-05-10 12:40:00|18185.3|18167.3|18185.8|18167.8|18190.1|18172.1|18180|18162|0
1715345100000|2024-05-10 12:45:00|18184.8|18166.8|18179.1|18161.1|18185.5|18167.5|18175.8|18157.8|0
1715345400000|2024-05-10 12:50:00|18180|18162|18170.5|18152.5|18181|18163|18169.9|18151.9|0
1715345700000|2024-05-10 12:55:00|18170.9|18152.9|18165.5|18147.5|18172.9|18154.9|18162.9|18144.9|0
1715346000000|2024-05-10 13:00:00|18165.3|18147.3|18171.5|18153.5|18172.4|18154.4|18161|18143|0
1715346300000|2024-05-10 13:05:00|18170.3|18152.3|18178.5|18160.5|18181.5|18163.5|18170|18152|0
1715346600000|2024-05-10 13:10:00|18178|18160|18178|18160|18183.8|18165.8|18177.3|18159.3|0
1715346900000|2024-05-10 13:15:00|18177.9|18159.9|18182.8|18164.8|18183.6|18165.6|18176.3|18158.3|0
1715347200000|2024-05-10 13:20:00|18182.3|18164.3|18184.4|18166.4|18186.5|18168.5|18181.5|18163.5|0
1715347500000|2024-05-10 13:25:00|18185.8|18167.8|18185.5|18167.5|18192|18174|18183.6|18165.6|0
1715347800000|2024-05-10 13:30:00|18188|18170|18225.5|18207.5|18226|18208|18170.8|18152.8|0
1715348100000|2024-05-10 13:35:00|18227.4|18209.4|18224.5|18206.5|18232.9|18214.9|18205|18187|0
1715348400000|2024-05-10 13:40:00|18224|18206|18232.1|18214.1|18244|18226|18224|18206|0
1715348700000|2024-05-10 13:45:00|18234.1|18216.1|18254.9|18236.9|18260.9|18242.9|18231|18213|0
1715349000000|2024-05-10 13:50:00|18254.8|18236.8|18240.7|18222.7|18254.8|18236.8|18233.7|18215.7|0
1715349300000|2024-05-10 13:55:00|18239.6|18221.6|18240.8|18222.8|18249.2|18231.2|18236.8|18218.8|0
1715349600000|2024-05-10 14:00:00|18237.3|18219.3|18211.3|18193.3|18237.3|18219.3|18195.8|18177.8|0
1715349900000|2024-05-10 14:05:00|18212.7|18194.7|18203.6|18185.6|18225.6|18207.6|18201.5|18183.5|0
1715350200000|2024-05-10 14:10:00|18202|18184|18182.5|18164.5|18204.6|18186.6|18176.5|18158.5|0
1715350500000|2024-05-10 14:15:00|18182|18164|18164.8|18146.8|18192.8|18174.8|18160.6|18142.6|0
1715350800000|2024-05-10 14:20:00|18164.6|18146.6|18170.6|18152.6|18174.3|18156.3|18149.6|18131.6|0
1715351100000|2024-05-10 14:25:00|18171.5|18153.5|18143.2|18125.2|18172.3|18154.3|18138.5|18120.5|0
1715351400000|2024-05-10 14:30:00|18143.5|18125.5|18139.3|18121.3|18149.7|18131.7|18130.7|18112.7|0
1715351700000|2024-05-10 14:35:00|18139.1|18121.1|18151.7|18133.7|18153.5|18135.5|18128.8|18110.8|0
1715352000000|2024-05-10 14:40:00|18151.8|18133.8|18158.3|18140.3|18169.6|18151.6|18150|18132|0
1715352300000|2024-05-10 14:45:00|18159.2|18141.2|18150.1|18132.1|18160.1|18142.1|18140.6|18122.6|0
1715352600000|2024-05-10 14:50:00|18149.6|18131.6|18108.3|18090.3|18161.1|18143.1|18107.3|18089.3|0
1715352900000|2024-05-10 14:55:00|18107.3|18089.3|18131.3|18113.3|18134.6|18116.6|18102.7|18084.7|0
1715353200000|2024-05-10 15:00:00|18131.6|18113.6|18139.5|18121.5|18142.2|18124.2|18125.1|18107.1|0
1715353500000|2024-05-10 15:05:00|18139.7|18121.7|18130|18112|18147.2|18129.2|18122.3|18104.3|0
1715353800000|2024-05-10 15:10:00|18130.6|18112.6|18138.2|18120.2|18145.6|18127.6|18124.3|18106.3|0
1715354100000|2024-05-10 15:15:00|18139.6|18121.6|18140.6|18122.6|18147.2|18129.2|18137.6|18119.6|0
1715354400000|2024-05-10 15:20:00|18142.2|18124.2|18143.8|18125.8|18151.6|18133.6|18138.6|18120.6|0
1715354700000|2024-05-10 15:25:00|18144.6|18126.6|18150.1|18132.1|18153.3|18135.3|18139.6|18121.6|0
1715355000000|2024-05-10 15:30:00|18151.1|18133.1|18145.8|18127.8|18155.1|18137.1|18139.6|18121.6|0
1715355300000|2024-05-10 15:35:00|18146|18128|18134.1|18116.1|18148.2|18130.2|18123.3|18105.3|0
1715355600000|2024-05-10 15:40:00|18134.8|18116.8|18117.2|18099.2|18138.7|18120.7|18107.8|18089.8|0
1715355900000|2024-05-10 15:45:00|18117.9|18099.9|18137.7|18119.7|18138.9|18120.9|18110.9|18092.9|0
1715356200000|2024-05-10 15:50:00|18136.7|18118.7|18139.4|18121.4|18148.9|18130.9|18135.2|18117.2|0
1715356500000|2024-05-10 15:55:00|18140.1|18122.1|18150.8|18132.8|18153.7|18135.7|18140.1|18122.1|0
1715356800000|2024-05-10 16:00:00|18146.7|18128.7|18128.4|18110.4|18148.8|18130.8|18128.4|18110.4|0
1715357100000|2024-05-10 16:05:00|18129.7|18111.7|18143.2|18125.2|18144.7|18126.7|18123.6|18105.6|0
1715357400000|2024-05-10 16:10:00|18143.1|18125.1|18148.1|18130.1|18150.8|18132.8|18139.1|18121.1|0
1715357700000|2024-05-10 16:15:00|18147.6|18129.6|18145.2|18127.2|18153.7|18135.7|18144.9|18126.9|0
1715358000000|2024-05-10 16:20:00|18145.3|18127.3|18155.7|18137.7|18156.2|18138.2|18141.3|18123.3|0
1715358300000|2024-05-10 16:25:00|18156.4|18138.4|18148.9|18130.9|18157.2|18139.2|18143.8|18125.8|0
1715358600000|2024-05-10 16:30:00|18148.6|18130.6|18146.9|18128.9|18154.9|18136.9|18142.4|18124.4|0
1715358900000|2024-05-10 16:35:00|18146.1|18128.1|18139.7|18121.7|18151.7|18133.7|18135.7|18117.7|0
1715359200000|2024-05-10 16:40:00|18139.9|18121.9|18140.8|18122.8|18146.4|18128.4|18138.2|18120.2|0
1715359500000|2024-05-10 16:45:00|18141.3|18123.3|18162.9|18144.9|18165.2|18147.2|18140.2|18122.2|0
1715359800000|2024-05-10 16:50:00|18162.8|18144.8|18161.4|18143.4|18164.9|18146.9|18154.2|18136.2|0
1715360100000|2024-05-10 16:55:00|18160.3|18142.3|18159.1|18141.1|18167.2|18149.2|18156.9|18138.9|0
1715360400000|2024-05-10 17:00:00|18159.2|18141.2|18151.6|18133.6|18159.9|18141.9|18143.3|18125.3|0
1715360700000|2024-05-10 17:05:00|18151.7|18133.7|18137|18119|18151.7|18133.7|18135|18117|0
1715361000000|2024-05-10 17:10:00|18136.4|18118.4|18140.4|18122.4|18142.7|18124.7|18134.2|18116.2|0
1715361300000|2024-05-10 17:15:00|18140.5|18122.5|18141.7|18123.7|18145.5|18127.5|18138.5|18120.5|0
1715361600000|2024-05-10 17:20:00|18142.1|18124.1|18137.9|18119.9|18144.1|18126.1|18136.1|18118.1|0
1715361900000|2024-05-10 17:25:00|18135.1|18117.1|18137|18119|18143.9|18125.9|18132.1|18114.1|0
1715362200000|2024-05-10 17:30:00|18138.4|18120.4|18141.1|18123.1|18142.9|18124.9|18136|18118|0
1715362500000|2024-05-10 17:35:00|18140.4|18122.4|18139.5|18121.5|18146.6|18128.6|18136.1|18118.1|0
1715362800000|2024-05-10 17:40:00|18139.6|18121.6|18130.6|18112.6|18142.2|18124.2|18129|18111|0
1715363100000|2024-05-10 17:45:00|18131.9|18113.9|18136.5|18118.5|18136.5|18118.5|18119.4|18101.4|0
1715363400000|2024-05-10 17:50:00|18137.2|18119.2|18151.4|18133.4|18152.4|18134.4|18136.9|18118.9|0
1715363700000|2024-05-10 17:55:00|18150.4|18132.4|18163.6|18145.6|18165.1|18147.1|18149.9|18131.9|0
1715364000000|2024-05-10 18:00:00|18163.2|18145.2|18151.6|18133.6|18164.1|18146.1|18148.6|18130.6|0
1715364300000|2024-05-10 18:05:00|18151.9|18133.9|18171.1|18153.1|18171.2|18153.2|18151.4|18133.4|0
1715364600000|2024-05-10 18:10:00|18171.2|18153.2|18166|18148|18174|18156|18165.4|18147.4|0
1715364900000|2024-05-10 18:15:00|18166.4|18148.4|18170.9|18152.9|18174.4|18156.4|18164.7|18146.7|0
1715365200000|2024-05-10 18:20:00|18170.1|18152.1|18161.4|18143.4|18170.1|18152.1|18159.1|18141.1|0
1715365500000|2024-05-10 18:25:00|18161.2|18143.2|18162|18144|18163.5|18145.5|18156.4|18138.4|0
1715365800000|2024-05-10 18:30:00|18161.7|18143.7|18149.9|18131.9|18161.7|18143.7|18144.1|18126.1|0
1715366100000|2024-05-10 18:35:00|18149.7|18131.7|18147.9|18129.9|18151.6|18133.6|18140|18122|0
1715366400000|2024-05-10 18:40:00|18147.5|18129.5|18156.7|18138.7|18158.2|18140.2|18146.9|18128.9|0
1715366700000|2024-05-10 18:45:00|18157|18139|18156.9|18138.9|18161.1|18143.1|18152.1|18134.1|0
1715367000000|2024-05-10 18:50:00|18157|18139|18157.9|18139.9|18166.9|18148.9|18156.9|18138.9|0
1715367300000|2024-05-10 18:55:00|18158.1|18140.1|18167.1|18149.1|18167.2|18149.2|18157.2|18139.2|0
1715367600000|2024-05-10 19:00:00|18167.2|18149.2|18167.7|18149.7|18168.9|18150.9|18152.5|18134.5|0
1715367900000|2024-05-10 19:05:00|18168.1|18150.1|18162.7|18144.7|18168.9|18150.9|18158.9|18140.9|0
1715368200000|2024-05-10 19:10:00|18162.5|18144.5|18159.9|18141.9|18165|18147|18158|18140|0
1715368500000|2024-05-10 19:15:00|18160|18142|18172.1|18154.1|18173.1|18155.1|18158.4|18140.4|0
1715368800000|2024-05-10 19:20:00|18172|18154|18172|18154|18175.6|18157.6|18163.6|18145.6|0
1715369100000|2024-05-10 19:25:00|18172.5|18154.5|18171.5|18153.5|18176.6|18158.6|18167.7|18149.7|0
1715369400000|2024-05-10 19:30:00|18171.9|18153.9|18171.7|18153.7|18176|18158|18161.1|18143.1|0
1715369700000|2024-05-10 19:35:00|18170.9|18152.9|18172.7|18154.7|18176.2|18158.2|18166.4|18148.4|0
1715370000000|2024-05-10 19:40:00|18173.2|18155.2|18161.9|18143.9|18174.6|18156.6|18161.8|18143.8|0
1715370300000|2024-05-10 19:45:00|18161.6|18143.6|18157.4|18139.4|18164.7|18146.7|18156.4|18138.4|0
1715370600000|2024-05-10 19:50:00|18160.6|18142.6|18175.8|18157.8|18176.3|18158.3|18156.2|18138.2|0
1715370900000|2024-05-10 19:55:00|18174.6|18156.6|18166.9|18148.9|18180.8|18162.8|18163.3|18145.3|0
1715371200000|2024-05-10 20:00:00|18165.3|18147.3|18161.2|18143.2|18165.3|18147.3|18156.8|18138.8|0
1715371500000|2024-05-10 20:05:00|18160.6|18142.6|18159.8|18141.8|18162.4|18144.4|18158.7|18140.7|0
1715371800000|2024-05-10 20:10:00|18160.1|18142.1|18159.7|18141.7|18160.6|18142.6|18158.6|18140.6|0
1715372100000|2024-05-10 20:15:00|18159.8|18141.8|18158.2|18140.2|18160.6|18142.6|18157.4|18139.4|0
1715372400000|2024-05-10 20:20:00|18158.1|18140.1|18158.4|18140.4|18160.8|18142.8|18157.4|18139.4|0
1715372700000|2024-05-10 20:25:00|18158.6|18140.6|18155.6|18137.6|18158.6|18140.6|18155.6|18137.6|0
1715373000000|2024-05-10 20:30:00|18155.7|18137.7|18154.9|18136.9|18156.1|18138.1|18154.2|18136.2|0
1715373300000|2024-05-10 20:35:00|18155.2|18137.2|18154.9|18136.9|18156.8|18138.8|18154.2|18136.2|0
1715373600000|2024-05-10 20:40:00|18155.1|18137.1|18153.8|18135.8|18155.7|18137.7|18152.2|18134.2|0
1715373900000|2024-05-10 20:45:00|18153.3|18135.3|18154.7|18136.7|18154.7|18136.7|18150.3|18132.3|0
1715374200000|2024-05-10 20:50:00|18154.6|18136.6|18152.4|18134.4|18155.7|18137.7|18149.8|18131.8|0
1715374500000|2024-05-10 20:55:00|18152.8|18134.8|18151.3|18133.3|18156.3|18138.3|18149.3|18131.3|0
1715374800000|2024-05-10 21:00:00|18151.2|18133.2|18151.2|18133.2|18151.2|18133.2|18151.2|18133.2|0
1715409000000|2024-05-11 06:30:00|18149.2|18131.2|18149.2|18131.2|18149.2|18131.2|18149.2|18131.2|0
1715413500000|2024-05-11 07:45:00|18147.6|18129.6|18147.6|18129.6|18147.6|18129.6|18147.6|18129.6|0
1715496000000|2024-05-12 06:40:00|18145.1|18127.1|18145.1|18127.1|18145.1|18127.1|18145.1|18127.1|0
1715506200000|2024-05-12 09:30:00|18145.5|18127.5|18145.5|18127.5|18145.5|18127.5|18145.5|18127.5|0
1715538000000|2024-05-12 18:20:00|18146.9|18128.9|18146.9|18128.9|18146.9|18128.9|18146.9|18128.9|0
1715549400000|2024-05-12 21:30:00|18139.1|18121.1|18139.1|18121.1|18139.1|18121.1|18139.1|18121.1|0
1715551200000|2024-05-12 22:00:00|18151.8|18133.8|18155.7|18137.7|18157.7|18139.7|18146.8|18128.8|0
1715551500000|2024-05-12 22:05:00|18155.5|18137.5|18144.8|18126.8|18155.5|18137.5|18143.2|18125.2|0
1715551800000|2024-05-12 22:10:00|18145.8|18127.8|18147.7|18129.7|18148.1|18130.1|18144.5|18126.5|0
1715552100000|2024-05-12 22:15:00|18147.5|18129.5|18152.5|18134.5|18152.5|18134.5|18147.2|18129.2|0
1715552400000|2024-05-12 22:20:00|18152.6|18134.6|18154.8|18136.8|18154.8|18136.8|18150.8|18132.8|0
1715552700000|2024-05-12 22:25:00|18154.6|18136.6|18156.1|18138.1|18156.5|18138.5|18153.8|18135.8|0
1715553000000|2024-05-12 22:30:00|18156.2|18138.2|18160.6|18142.6|18163.1|18145.1|18156.2|18138.2|0
1715553300000|2024-05-12 22:35:00|18160.7|18142.7|18158.2|18140.2|18161.2|18143.2|18157.7|18139.7|0
1715553600000|2024-05-12 22:40:00|18158.3|18140.3|18159.2|18141.2|18160.5|18142.5|18157.3|18139.3|0
1715553900000|2024-05-12 22:45:00|18159.1|18141.1|18158.5|18140.5|18161.1|18143.1|18157.8|18139.8|0
1715554200000|2024-05-12 22:50:00|18159.1|18141.1|18160.6|18142.6|18161.1|18143.1|18159.1|18141.1|0
1715554500000|2024-05-12 22:55:00|18160.7|18142.7|18160.8|18142.8|18162.1|18144.1|18160.2|18142.2|0
1715554800000|2024-05-12 23:00:00|18161.2|18143.2|18161.2|18143.2|18162.2|18144.2|18155|18137|0
1715555100000|2024-05-12 23:05:00|18161|18143|18164.7|18146.7|18167.1|18149.1|18160.6|18142.6|0
1715555400000|2024-05-12 23:10:00|18164.8|18146.8|18164.5|18146.5|18166.1|18148.1|18163.7|18145.7|0
1715555700000|2024-05-12 23:15:00|18164.6|18146.6|18164.5|18146.5|18165.3|18147.3|18163.7|18145.7|0
1715556000000|2024-05-12 23:20:00|18164.6|18146.6|18165.5|18147.5|18166.8|18148.8|18164.2|18146.2|0
1715556300000|2024-05-12 23:25:00|18165.6|18147.6|18167.5|18149.5|18168.2|18150.2|18165.5|18147.5|0
1715556600000|2024-05-12 23:30:00|18167.6|18149.6|18164.8|18146.8|18167.6|18149.6|18164.1|18146.1|0
1715556900000|2024-05-12 23:35:00|18164.7|18146.7|18164.5|18146.5|18166|18148|18164|18146|0
1715557200000|2024-05-12 23:40:00|18164.6|18146.6|18163.5|18145.5|18165.3|18147.3|18163|18145|0
1715557500000|2024-05-12 23:45:00|18164|18146|18163.5|18145.5|18164.8|18146.8|18162.2|18144.2|0
1715557800000|2024-05-12 23:50:00|18163.8|18145.8|18160.8|18142.8|18164.1|18146.1|18160.2|18142.2|0
1715558100000|2024-05-12 23:55:00|18160.7|18142.7|18159.3|18141.3|18161|18143|18159.1|18141.1|0
1715558400000|2024-05-13 00:00:00|18159.7|18141.7|18162|18144|18162.1|18144.1|18158|18140|0
1715558700000|2024-05-13 00:05:00|18162.2|18144.2|18159.8|18141.8|18162.2|18144.2|18152.1|18134.1|0
1715559000000|2024-05-13 00:10:00|18160|18142|18167.3|18149.3|18167.6|18149.6|18159.8|18141.8|0
1715559300000|2024-05-13 00:15:00|18167.5|18149.5|18159.5|18141.5|18168|18150|18159.5|18141.5|0
1715559600000|2024-05-13 00:20:00|18159.3|18141.3|18156.8|18138.8|18160|18142|18154.7|18136.7|0
1715559900000|2024-05-13 00:25:00|18156.7|18138.7|18158.1|18140.1|18158.7|18140.7|18154.5|18136.5|0
1715560200000|2024-05-13 00:30:00|18158.6|18140.6|18158.2|18140.2|18159.5|18141.5|18155.6|18137.6|0
1715560500000|2024-05-13 00:35:00|18158.1|18140.1|18160.2|18142.2|18160.4|18142.4|18157|18139|0
1715560800000|2024-05-13 00:40:00|18160.3|18142.3|18161.8|18143.8|18163.4|18145.4|18158.7|18140.7|0
1715561100000|2024-05-13 00:45:00|18161.9|18143.9|18163.3|18145.3|18163.7|18145.7|18160.7|18142.7|0
1715561400000|2024-05-13 00:50:00|18163.2|18145.2|18166.6|18148.6|18167.1|18149.1|18162.7|18144.7|0
1715561700000|2024-05-13 00:55:00|18166.8|18148.8|18172.3|18154.3|18173.1|18155.1|18166.7|18148.7|0
1715562000000|2024-05-13 01:00:00|18172.9|18154.9|18172.9|18154.9|18177.1|18159.1|18170.3|18152.3|0
1715562300000|2024-05-13 01:05:00|18172.8|18154.8|18172.3|18154.3|18174.9|18156.9|18171.4|18153.4|0
1715562600000|2024-05-13 01:10:00|18172.4|18154.4|18174.3|18156.3|18174.9|18156.9|18170.8|18152.8|0
1715562900000|2024-05-13 01:15:00|18174.4|18156.4|18169.9|18151.9|18174.4|18156.4|18167.6|18149.6|0
1715563200000|2024-05-13 01:20:00|18170.1|18152.1|18169.8|18151.8|18171.7|18153.7|18168.8|18150.8|0
1715563500000|2024-05-13 01:25:00|18169.9|18151.9|18170.2|18152.2|18171.9|18153.9|18168.3|18150.3|0
1715563800000|2024-05-13 01:30:00|18170.1|18152.1|18171.2|18153.2|18172.9|18154.9|18169.8|18151.8|0
1715564100000|2024-05-13 01:35:00|18171.1|18153.1|18174.2|18156.2|18174.9|18156.9|18170.7|18152.7|0
1715564400000|2024-05-13 01:40:00|18174.1|18156.1|18172.6|18154.6|18174.6|18156.6|18172.1|18154.1|0
1715564700000|2024-05-13 01:45:00|18172.3|18154.3|18173.3|18155.3|18174.9|18156.9|18172.1|18154.1|0
1715565000000|2024-05-13 01:50:00|18173.2|18155.2|18172.8|18154.8|18174.6|18156.6|18172.2|18154.2|0
1715565300000|2024-05-13 01:55:00|18172.7|18154.7|18174.3|18156.3|18175.1|18157.1|18171.4|18153.4|0
1715565600000|2024-05-13 02:00:00|18174.4|18156.4|18171.8|18153.8|18175.6|18157.6|18171.8|18153.8|0
1715565900000|2024-05-13 02:05:00|18171.9|18153.9|18172.7|18154.7|18173.2|18155.2|18171.1|18153.1|0
1715566200000|2024-05-13 02:10:00|18172.8|18154.8|18172.7|18154.7|18174.3|18156.3|18172.2|18154.2|0
1715566500000|2024-05-13 02:15:00|18173.1|18155.1|18174.9|18156.9|18175.3|18157.3|18172.6|18154.6|0
1715566800000|2024-05-13 02:20:00|18174.4|18156.4|18174.7|18156.7|18176.2|18158.2|18174.1|18156.1|0
1715567100000|2024-05-13 02:25:00|18175.1|18157.1|18172.1|18154.1|18175.8|18157.8|18171.8|18153.8|0
1715567400000|2024-05-13 02:30:00|18172.2|18154.2|18169.7|18151.7|18172.2|18154.2|18169.4|18151.4|0
1715567700000|2024-05-13 02:35:00|18169.8|18151.8|18172.1|18154.1|18172.1|18154.1|18169.3|18151.3|0
1715568000000|2024-05-13 02:40:00|18172.3|18154.3|18170.9|18152.9|18172.7|18154.7|18169.4|18151.4|0
1715568300000|2024-05-13 02:45:00|18171.2|18153.2|18172.3|18154.3|18173.2|18155.2|18170.8|18152.8|0
1715568600000|2024-05-13 02:50:00|18172.4|18154.4|18170.3|18152.3|18172.9|18154.9|18169.4|18151.4|0
1715568900000|2024-05-13 02:55:00|18170.4|18152.4|18170.4|18152.4|18170.7|18152.7|18169.4|18151.4|0
1715569200000|2024-05-13 03:00:00|18170.6|18152.6|18168.9|18150.9|18170.6|18152.6|18167.6|18149.6|0
1715569500000|2024-05-13 03:05:00|18169.6|18151.6|18168.7|18150.7|18169.9|18151.9|18166.8|18148.8|0
1715569800000|2024-05-13 03:10:00|18168.6|18150.6|18168.6|18150.6|18169.7|18151.7|18167.6|18149.6|0
1715570100000|2024-05-13 03:15:00|18168.9|18150.9|18169.6|18151.6|18170.1|18152.1|18168.3|18150.3|0
1715570400000|2024-05-13 03:20:00|18169.4|18151.4|18183.2|18165.2|18186.1|18168.1|18169.2|18151.2|0
1715570700000|2024-05-13 03:25:00|18183.1|18165.1|18189.6|18171.6|18189.7|18171.7|18183.1|18165.1|0
1715571000000|2024-05-13 03:30:00|18189.1|18171.1|18186.1|18168.1|18189.6|18171.6|18185.2|18167.2|0
1715571300000|2024-05-13 03:35:00|18185.9|18167.9|18189.6|18171.6|18190.6|18172.6|18184.7|18166.7|0
1715571600000|2024-05-13 03:40:00|18189.4|18171.4|18188.1|18170.1|18189.8|18171.8|18186.8|18168.8|0
1715571900000|2024-05-13 03:45:00|18188.4|18170.4|18192.1|18174.1|18192.1|18174.1|18188.4|18170.4|0
1715572200000|2024-05-13 03:50:00|18191.8|18173.8|18191.7|18173.7|18192.3|18174.3|18189.1|18171.1|0
1715572500000|2024-05-13 03:55:00|18191.8|18173.8|18192.3|18174.3|18193.8|18175.8|18191.6|18173.6|0
1715572800000|2024-05-13 04:00:00|18192.2|18174.2|18192.2|18174.2|18193.3|18175.3|18189.3|18171.3|0
1715573100000|2024-05-13 04:05:00|18192.1|18174.1|18193.8|18175.8|18196.7|18178.7|18191.2|18173.2|0
1715573400000|2024-05-13 04:10:00|18194.1|18176.1|18190.1|18172.1|18194.3|18176.3|18188.9|18170.9|0
1715573700000|2024-05-13 04:15:00|18190.2|18172.2|18190.6|18172.6|18191.7|18173.7|18189.6|18171.6|0
1715574000000|2024-05-13 04:20:00|18190.4|18172.4|18190.4|18172.4|18191.6|18173.6|18190.1|18172.1|0
1715574300000|2024-05-13 04:25:00|18190.6|18172.6|18190.7|18172.7|18192.3|18174.3|18190.3|18172.3|0
1715574600000|2024-05-13 04:30:00|18191.2|18173.2|18193.9|18175.9|18194.9|18176.9|18190.8|18172.8|0
1715574900000|2024-05-13 04:35:00|18193.7|18175.7|18192.8|18174.8|18193.9|18175.9|18192.1|18174.1|0
1715575200000|2024-05-13 04:40:00|18192.9|18174.9|18194.8|18176.8|18195.3|18177.3|18192.7|18174.7|0
1715575500000|2024-05-13 04:45:00|18194.9|18176.9|18197.4|18179.4|18198.3|18180.3|18194.6|18176.6|0
1715575800000|2024-05-13 04:50:00|18197.3|18179.3|18197.3|18179.3|18199.9|18181.9|18197.2|18179.2|0
1715576100000|2024-05-13 04:55:00|18197.2|18179.2|18200.7|18182.7|18201.8|18183.8|18197.1|18179.1|0
1715576400000|2024-05-13 05:00:00|18200.8|18182.8|18203.9|18185.9|18206.7|18188.7|18199.4|18181.4|0
1715576700000|2024-05-13 05:05:00|18203.8|18185.8|18204.2|18186.2|18205.7|18187.7|18202.6|18184.6|0
1715577000000|2024-05-13 05:10:00|18204.3|18186.3|18203.8|18185.8|18204.7|18186.7|18201.8|18183.8|0
1715577300000|2024-05-13 05:15:00|18204.4|18186.4|18204.8|18186.8|18205.7|18187.7|18203.1|18185.1|0
1715577600000|2024-05-13 05:20:00|18204.9|18186.9|18207.2|18189.2|18208.1|18190.1|18204.4|18186.4|0
1715577900000|2024-05-13 05:25:00|18207.1|18189.1|18206.1|18188.1|18207.1|18189.1|18204.9|18186.9|0
1715578200000|2024-05-13 05:30:00|18206.2|18188.2|18206.4|18188.4|18208.2|18190.2|18205.6|18187.6|0
1715578500000|2024-05-13 05:35:00|18206.3|18188.3|18208.1|18190.1|18208.6|18190.6|18205.6|18187.6|0
1715578800000|2024-05-13 05:40:00|18207.9|18189.9|18208.3|18190.3|18210.1|18192.1|18207.1|18189.1|0
1715579100000|2024-05-13 05:45:00|18207.8|18189.8|18210.2|18192.2|18212.3|18194.3|18207.4|18189.4|0
1715579400000|2024-05-13 05:50:00|18210.1|18192.1|18212.1|18194.1|18212.2|18194.2|18208.4|18190.4|0
1715579700000|2024-05-13 05:55:00|18211.9|18193.9|18211.6|18193.6|18212.3|18194.3|18209.8|18191.8|0
1715580000000|2024-05-13 06:00:00|18211.2|18193.2|18213.1|18195.1|18214.3|18196.3|18210.4|18192.4|0
1715580300000|2024-05-13 06:05:00|18213.2|18195.2|18208.8|18190.8|18213.6|18195.6|18208.3|18190.3|0
1715580600000|2024-05-13 06:10:00|18208.7|18190.7|18207.8|18189.8|18209.7|18191.7|18206.1|18188.1|0
1715580900000|2024-05-13 06:15:00|18207.9|18189.9|18207.8|18189.8|18210.2|18192.2|18206.1|18188.1|0
1715581200000|2024-05-13 06:20:00|18208.1|18190.1|18208.4|18190.4|18208.8|18190.8|18204.6|18186.6|0
1715581500000|2024-05-13 06:25:00|18208.7|18190.7|18211.1|18193.1|18211.4|18193.4|18206.3|18188.3|0
1715581800000|2024-05-13 06:30:00|18211.8|18193.8|18209.9|18191.9|18214.1|18196.1|18209.3|18191.3|0
1715582100000|2024-05-13 06:35:00|18209.8|18191.8|18212.3|18194.3|18214.1|18196.1|18209.6|18191.6|0
1715582400000|2024-05-13 06:40:00|18212.2|18194.2|18209.1|18191.1|18212.2|18194.2|18208.6|18190.6|0
1715582700000|2024-05-13 06:45:00|18209.2|18191.2|18207.3|18189.3|18211.2|18193.2|18207.3|18189.3|0
1715583000000|2024-05-13 06:50:00|18207.4|18189.4|18209.2|18191.2|18210.1|18192.1|18206.9|18188.9|0
1715583300000|2024-05-13 06:55:00|18209.3|18191.3|18204.3|18186.3|18209.4|18191.4|18203.8|18185.8|0
1715583600000|2024-05-13 07:00:00|18207.3|18189.3|18208.8|18190.8|18209.3|18191.3|18204.7|18186.7|0
1715583900000|2024-05-13 07:05:00|18209.2|18191.2|18211.1|18193.1|18211.4|18193.4|18206.9|18188.9|0
1715584200000|2024-05-13 07:10:00|18211.2|18193.2|18206.8|18188.8|18211.9|18193.9|18206.4|18188.4|0
1715584500000|2024-05-13 07:15:00|18207.7|18189.7|18198.9|18180.9|18207.7|18189.7|18196.9|18178.9|0
1715584800000|2024-05-13 07:20:00|18199.1|18181.1|18199.4|18181.4|18202.9|18184.9|18197.1|18179.1|0
1715585100000|2024-05-13 07:25:00|18199.3|18181.3|18203.7|18185.7|18205.2|18187.2|18197.4|18179.4|0
1715585400000|2024-05-13 07:30:00|18203.6|18185.6|18202.8|18184.8|18203.9|18185.9|18199.9|18181.9|0
1715585700000|2024-05-13 07:35:00|18202.6|18184.6|18196.4|18178.4|18204.8|18186.8|18194.7|18176.7|0
1715586000000|2024-05-13 07:40:00|18196.3|18178.3|18195.2|18177.2|18198.8|18180.8|18193.2|18175.2|0
1715586300000|2024-05-13 07:45:00|18195.6|18177.6|18197.2|18179.2|18198.8|18180.8|18193.3|18175.3|0
1715586600000|2024-05-13 07:50:00|18197.1|18179.1|18208.4|18190.4|18209.9|18191.9|18197.1|18179.1|0
1715586900000|2024-05-13 07:55:00|18208.3|18190.3|18205.3|18187.3|18208.6|18190.6|18204.8|18186.8|0
1715587200000|2024-05-13 08:00:00|18204.4|18186.4|18204.6|18186.6|18209.8|18191.8|18204.1|18186.1|0
1715587500000|2024-05-13 08:05:00|18205.1|18187.1|18202.2|18184.2|18205.6|18187.6|18191.9|18173.9|0
1715587800000|2024-05-13 08:10:00|18201.9|18183.9|18204.9|18186.9|18206.3|18188.3|18200.7|18182.7|0
1715588100000|2024-05-13 08:15:00|18204.8|18186.8|18188.7|18170.7|18205.1|18187.1|18188.4|18170.4|0
1715588400000|2024-05-13 08:20:00|18188.6|18170.6|18193.6|18175.6|18195.4|18177.4|18188.6|18170.6|0
1715588700000|2024-05-13 08:25:00|18193.2|18175.2|18202.6|18184.6|18202.7|18184.7|18192.7|18174.7|0
1715589000000|2024-05-13 08:30:00|18202.4|18184.4|18197.2|18179.2|18203.8|18185.8|18196.3|18178.3|0
1715589300000|2024-05-13 08:35:00|18197.3|18179.3|18192.8|18174.8|18197.3|18179.3|18192.8|18174.8|0
1715589600000|2024-05-13 08:40:00|18193.1|18175.1|18192.9|18174.9|18193.6|18175.6|18189.2|18171.2|0
1715589900000|2024-05-13 08:45:00|18193.4|18175.4|18192.7|18174.7|18194.3|18176.3|18190.6|18172.6|0
1715590200000|2024-05-13 08:50:00|18192.6|18174.6|18194.1|18176.1|18194.7|18176.7|18190.7|18172.7|0
1715590500000|2024-05-13 08:55:00|18193.3|18175.3|18193.2|18175.2|18197.3|18179.3|18192.4|18174.4|0
1715590800000|2024-05-13 09:00:00|18193.6|18175.6|18196.8|18178.8|18198.3|18180.3|18190.8|18172.8|0
1715591100000|2024-05-13 09:05:00|18197.6|18179.6|18197.8|18179.8|18199.2|18181.2|18194.1|18176.1|0
1715591400000|2024-05-13 09:10:00|18197.9|18179.9|18203.3|18185.3|18203.4|18185.4|18196.3|18178.3|0
1715591700000|2024-05-13 09:15:00|18203.7|18185.7|18207.1|18189.1|18207.6|18189.6|18203.3|18185.3|0
1715592000000|2024-05-13 09:20:00|18207.3|18189.3|18206.3|18188.3|18209.1|18191.1|18204.6|18186.6|0
1715592300000|2024-05-13 09:25:00|18206.2|18188.2|18209.2|18191.2|18209.2|18191.2|18205.3|18187.3|0
1715592600000|2024-05-13 09:30:00|18209.3|18191.3|18208.9|18190.9|18209.8|18191.8|18206.6|18188.6|0
1715592900000|2024-05-13 09:35:00|18209.1|18191.1|18215.6|18197.6|18215.7|18197.7|18207.3|18189.3|0
1715593200000|2024-05-13 09:40:00|18216.1|18198.1|18209.3|18191.3|18216.4|18198.4|18208.2|18190.2|0
1715593500000|2024-05-13 09:45:00|18208.9|18190.9|18212.7|18194.7|18212.8|18194.8|18208.2|18190.2|0
1715593800000|2024-05-13 09:50:00|18212.8|18194.8|18203.6|18185.6|18212.8|18194.8|18203.6|18185.6|0
1715594100000|2024-05-13 09:55:00|18203.3|18185.3|18203.4|18185.4|18205.8|18187.8|18201.9|18183.9|0
1715594400000|2024-05-13 10:00:00|18202.8|18184.8|18202.2|18184.2|18204.8|18186.8|18200.1|18182.1|0
1715594700000|2024-05-13 10:05:00|18201.7|18183.7|18204.7|18186.7|18205.4|18187.4|18199.8|18181.8|0
1715595000000|2024-05-13 10:10:00|18204.4|18186.4|18207.1|18189.1|18207.4|18189.4|18203.7|18185.7|0
1715595300000|2024-05-13 10:15:00|18207.3|18189.3|18207.6|18189.6|18207.7|18189.7|18205.3|18187.3|0
1715595600000|2024-05-13 10:20:00|18207.4|18189.4|18203.2|18185.2|18207.6|18189.6|18202.6|18184.6|0
1715595900000|2024-05-13 10:25:00|18203.3|18185.3|18209.1|18191.1|18209.3|18191.3|18201.8|18183.8|0
1715596200000|2024-05-13 10:30:00|18209.6|18191.6|18217.9|18199.9|18218.3|18200.3|18207.3|18189.3|0
1715596500000|2024-05-13 10:35:00|18217.8|18199.8|18212.7|18194.7|18217.8|18199.8|18211.1|18193.1|0
1715596800000|2024-05-13 10:40:00|18212.6|18194.6|18208.8|18190.8|18212.7|18194.7|18208.6|18190.6|0
1715597100000|2024-05-13 10:45:00|18208.3|18190.3|18211.3|18193.3|18212.8|18194.8|18208.3|18190.3|0
1715597400000|2024-05-13 10:50:00|18211.4|18193.4|18213.7|18195.7|18214.1|18196.1|18211.4|18193.4|0
1715597700000|2024-05-13 10:55:00|18213.6|18195.6|18218.8|18200.8|18218.8|18200.8|18211.7|18193.7|0
1715598000000|2024-05-13 11:00:00|18216.6|18198.6|18213.9|18195.9|18218.2|18200.2|18211.9|18193.9|0
1715598300000|2024-05-13 11:05:00|18213.7|18195.7|18219.1|18201.1|18219.8|18201.8|18212.6|18194.6|0
1715598600000|2024-05-13 11:10:00|18218.9|18200.9|18226.2|18208.2|18229.1|18211.1|18217.8|18199.8|0
1715598900000|2024-05-13 11:15:00|18225.7|18207.7|18225.6|18207.6|18226.8|18208.8|18221.6|18203.6|0
1715599200000|2024-05-13 11:20:00|18225.4|18207.4|18228.1|18210.1|18228.4|18210.4|18223.3|18205.3|0
1715599500000|2024-05-13 11:25:00|18227.9|18209.9|18227.1|18209.1|18229.8|18211.8|18225.8|18207.8|0
1715599800000|2024-05-13 11:30:00|18227.3|18209.3|18223.2|18205.2|18227.7|18209.7|18222.1|18204.1|0
1715600100000|2024-05-13 11:35:00|18222.8|18204.8|18222.6|18204.6|18224.1|18206.1|18220.6|18202.6|0
1715600400000|2024-05-13 11:40:00|18222.7|18204.7|18226.8|18208.8|18230.1|18212.1|18221.4|18203.4|0
1715600700000|2024-05-13 11:45:00|18226.6|18208.6|18233.1|18215.1|18233.6|18215.6|18226.4|18208.4|0
1715601000000|2024-05-13 11:50:00|18233.2|18215.2|18231.1|18213.1|18235.1|18217.1|18228.4|18210.4|0
1715601300000|2024-05-13 11:55:00|18232.6|18214.6|18232.6|18214.6|18233.8|18215.8|18231.1|18213.1|0
1715601600000|2024-05-13 12:00:00|18232.1|18214.1|18231.4|18213.4|18234.8|18216.8|18230.3|18212.3|0
1715601900000|2024-05-13 12:05:00|18231.6|18213.6|18231.2|18213.2|18236.6|18218.6|18230.3|18212.3|0
1715602200000|2024-05-13 12:10:00|18231.1|18213.1|18227.6|18209.6|18232.3|18214.3|18227.6|18209.6|0
1715602500000|2024-05-13 12:15:00|18227.4|18209.4|18215.4|18197.4|18228.3|18210.3|18215.3|18197.3|0
1715602800000|2024-05-13 12:20:00|18215.2|18197.2|18218.4|18200.4|18219.6|18201.6|18211.6|18193.6|0
1715603100000|2024-05-13 12:25:00|18218.2|18200.2|18216.6|18198.6|18219.7|18201.7|18213.2|18195.2|0
1715603400000|2024-05-13 12:30:00|18216.4|18198.4|18224.3|18206.3|18224.6|18206.6|18214.7|18196.7|0
1715603700000|2024-05-13 12:35:00|18224.8|18206.8|18228.3|18210.3|18228.9|18210.9|18221.8|18203.8|0
1715604000000|2024-05-13 12:40:00|18228.1|18210.1|18237.8|18219.8|18238.1|18220.1|18227.8|18209.8|0
1715604300000|2024-05-13 12:45:00|18237.3|18219.3|18238.9|18220.9|18241.8|18223.8|18235.6|18217.6|0
1715604600000|2024-05-13 12:50:00|18238.8|18220.8|18237.8|18219.8|18242.9|18224.9|18236.8|18218.8|0
1715604900000|2024-05-13 12:55:00|18237.6|18219.6|18239.6|18221.6|18241.8|18223.8|18237.6|18219.6|0
1715605200000|2024-05-13 13:00:00|18239.4|18221.4|18231.2|18213.2|18239.8|18221.8|18217.7|18199.7|0
1715605500000|2024-05-13 13:05:00|18231.1|18213.1|18233.6|18215.6|18235.1|18217.1|18224.9|18206.9|0
1715605800000|2024-05-13 13:10:00|18233.8|18215.8|18233.8|18215.8|18238.1|18220.1|18231.3|18213.3|0
1715606100000|2024-05-13 13:15:00|18232.8|18214.8|18241.4|18223.4|18243.2|18225.2|18232.8|18214.8|0
1715606400000|2024-05-13 13:20:00|18241.3|18223.3|18240.1|18222.1|18243.8|18225.8|18239.2|18221.2|0
1715606700000|2024-05-13 13:25:00|18238.9|18220.9|18246.1|18228.1|18249.7|18231.7|18238.9|18220.9|0
1715607000000|2024-05-13 13:30:00|18248.1|18230.1|18206.4|18188.4|18248.1|18230.1|18206.2|18188.2|0
1715607300000|2024-05-13 13:35:00|18206.9|18188.9|18202.7|18184.7|18228.1|18210.1|18200.4|18182.4|0
1715607600000|2024-05-13 13:40:00|18201.3|18183.3|18187.8|18169.8|18205.3|18187.3|18181.1|18163.1|0
1715607900000|2024-05-13 13:45:00|18186.7|18168.7|18175.2|18157.2|18186.7|18168.7|18166.8|18148.8|0
1715608200000|2024-05-13 13:50:00|18176.9|18158.9|18190.8|18172.8|18192.7|18174.7|18174.3|18156.3|0
1715608500000|2024-05-13 13:55:00|18191|18173|18199.8|18181.8|18204.4|18186.4|18171.3|18153.3|0
1715608800000|2024-05-13 14:00:00|18201.3|18183.3|18212.5|18194.5|18213.3|18195.3|18195.7|18177.7|0
1715609100000|2024-05-13 14:05:00|18212.4|18194.4|18206.8|18188.8|18212.4|18194.4|18198.5|18180.5|0
1715609400000|2024-05-13 14:10:00|18206.7|18188.7|18205.5|18187.5|18208.7|18190.7|18196.8|18178.8|0
1715609700000|2024-05-13 14:15:00|18204.3|18186.3|18210.3|18192.3|18217.4|18199.4|18204|18186|0
1715610000000|2024-05-13 14:20:00|18210.2|18192.2|18223.1|18205.1|18224|18206|18206.6|18188.6|0
1715610300000|2024-05-13 14:25:00|18223.2|18205.2|18220.2|18202.2|18226.4|18208.4|18217.7|18199.7|0
1715610600000|2024-05-13 14:30:00|18219.7|18201.7|18205.4|18187.4|18219.7|18201.7|18194|18176|0
1715610900000|2024-05-13 14:35:00|18206.4|18188.4|18209.1|18191.1|18215.7|18197.7|18202.2|18184.2|0
1715611200000|2024-05-13 14:40:00|18208.4|18190.4|18204.6|18186.6|18210.9|18192.9|18195.9|18177.9|0
1715611500000|2024-05-13 14:45:00|18203.7|18185.7|18216.4|18198.4|18219.4|18201.4|18201.6|18183.6|0
1715611800000|2024-05-13 14:50:00|18215.9|18197.9|18211.7|18193.7|18217.4|18199.4|18206.2|18188.2|0
1715612100000|2024-05-13 14:55:00|18211.4|18193.4|18209|18191|18217.5|18199.5|18204.1|18186.1|0
1715612400000|2024-05-13 15:00:00|18209.2|18191.2|18206.4|18188.4|18211.9|18193.9|18194.6|18176.6|0
1715612700000|2024-05-13 15:05:00|18205.7|18187.7|18211.9|18193.9|18214.2|18196.2|18204|18186|0
1715613000000|2024-05-13 15:10:00|18211.6|18193.6|18218.9|18200.9|18223.5|18205.5|18211.6|18193.6|0
1715613300000|2024-05-13 15:15:00|18219.2|18201.2|18211|18193|18222.6|18204.6|18207.2|18189.2|0
1715613600000|2024-05-13 15:20:00|18210.9|18192.9|18206.7|18188.7|18212.2|18194.2|18197.9|18179.9|0
1715613900000|2024-05-13 15:25:00|18206.1|18188.1|18196.1|18178.1|18206.1|18188.1|18190|18172|0
1715614200000|2024-05-13 15:30:00|18193.5|18175.5|18200.1|18182.1|18203|18185|18175|18157|0
1715614500000|2024-05-13 15:35:00|18199.6|18181.6|18199.2|18181.2|18201.6|18183.6|18192.2|18174.2|0
1715614800000|2024-05-13 15:40:00|18199.7|18181.7|18195.8|18177.8|18201.3|18183.3|18191.3|18173.3|0
1715615100000|2024-05-13 15:45:00|18195.2|18177.2|18198.8|18180.8|18202.5|18184.5|18194.2|18176.2|0
1715615400000|2024-05-13 15:50:00|18199.1|18181.1|18210.8|18192.8|18210.8|18192.8|18198.7|18180.7|0
1715615700000|2024-05-13 15:55:00|18211.2|18193.2|18209.2|18191.2|18211.8|18193.8|18204.3|18186.3|0
1715616000000|2024-05-13 16:00:00|18208.6|18190.6|18214.1|18196.1|18215.5|18197.5|18208|18190|0
1715616300000|2024-05-13 16:05:00|18214|18196|18217.3|18199.3|18221.2|18203.2|18213.2|18195.2|0
1715616600000|2024-05-13 16:10:00|18217.6|18199.6|18213|18195|18218.3|18200.3|18211.2|18193.2|0
1715616900000|2024-05-13 16:15:00|18212.7|18194.7|18213.8|18195.8|18217|18199|18209.2|18191.2|0
1715617200000|2024-05-13 16:20:00|18214.1|18196.1|18214.2|18196.2|18217.2|18199.2|18211.6|18193.6|0
1715617500000|2024-05-13 16:25:00|18214|18196|18217.6|18199.6|18219.7|18201.7|18213.1|18195.1|0
1715617800000|2024-05-13 16:30:00|18218.3|18200.3|18221.2|18203.2|18224.1|18206.1|18216.6|18198.6|0
1715618100000|2024-05-13 16:35:00|18221.5|18203.5|18216.7|18198.7|18224.8|18206.8|18215.6|18197.6|0
1715618400000|2024-05-13 16:40:00|18216.8|18198.8|18216.1|18198.1|18220.5|18202.5|18211|18193|0
1715618700000|2024-05-13 16:45:00|18215.6|18197.6|18212.6|18194.6|18217.7|18199.7|18209.5|18191.5|0
1715619000000|2024-05-13 16:50:00|18212.5|18194.5|18212|18194|18218.7|18200.7|18210.2|18192.2|0
1715619300000|2024-05-13 16:55:00|18211.8|18193.8|18210|18192|18215.8|18197.8|18210|18192|0
1715619600000|2024-05-13 17:00:00|18207.8|18189.8|18196.5|18178.5|18208|18190|18196.5|18178.5|0
1715619900000|2024-05-13 17:05:00|18196|18178|18167|18149|18197.2|18179.2|18165.5|18147.5|0
1715620200000|2024-05-13 17:10:00|18166.8|18148.8|18181.6|18163.6|18181.7|18163.7|18150.5|18132.5|0
1715620500000|2024-05-13 17:15:00|18181.5|18163.5|18198.1|18180.1|18200.6|18182.6|18177.2|18159.2|0
1715620800000|2024-05-13 17:20:00|18197.8|18179.8|18205.6|18187.6|18209.6|18191.6|18196.8|18178.8|0
1715621100000|2024-05-13 17:25:00|18205.8|18187.8|18208|18190|18210.3|18192.3|18201.2|18183.2|0
1715621400000|2024-05-13 17:30:00|18208.1|18190.1|18198.6|18180.6|18208.3|18190.3|18197.5|18179.5|0
1715621700000|2024-05-13 17:35:00|18198.3|18180.3|18191.2|18173.2|18201.2|18183.2|18189.8|18171.8|0
1715622000000|2024-05-13 17:40:00|18191.1|18173.1|18189.8|18171.8|18195|18177|18186.6|18168.6|0
1715622300000|2024-05-13 17:45:00|18189.1|18171.1|18189.2|18171.2|18194|18176|18185|18167|0
1715622600000|2024-05-13 17:50:00|18190|18172|18194|18176|18195.8|18177.8|18186.2|18168.2|0
1715622900000|2024-05-13 17:55:00|18194.3|18176.3|18198.5|18180.5|18200.8|18182.8|18190.5|18172.5|0
1715623200000|2024-05-13 18:00:00|18198.3|18180.3|18187.5|18169.5|18198.6|18180.6|18182|18164|0
1715623500000|2024-05-13 18:05:00|18187.1|18169.1|18190.6|18172.6|18192.2|18174.2|18186.3|18168.3|0
1715623800000|2024-05-13 18:10:00|18190.1|18172.1|18191.3|18173.3|18194.3|18176.3|18187.1|18169.1|0
1715624100000|2024-05-13 18:15:00|18190.8|18172.8|18197.2|18179.2|18197.2|18179.2|18187.2|18169.2|0
1715624400000|2024-05-13 18:20:00|18197.3|18179.3|18197.8|18179.8|18200.1|18182.1|18192.8|18174.8|0
1715624700000|2024-05-13 18:25:00|18198|18180|18197.5|18179.5|18202.6|18184.6|18195.5|18177.5|0
1715625000000|2024-05-13 18:30:00|18197.1|18179.1|18199.3|18181.3|18199.5|18181.5|18187.5|18169.5|0
1715625300000|2024-05-13 18:35:00|18199|18181|18202.6|18184.6|18203.1|18185.1|18197.5|18179.5|0
1715625600000|2024-05-13 18:40:00|18202.3|18184.3|18200.8|18182.8|18202.3|18184.3|18197.3|18179.3|0
1715625900000|2024-05-13 18:45:00|18201.5|18183.5|18192.6|18174.6|18203.2|18185.2|18190.2|18172.2|0
1715626200000|2024-05-13 18:50:00|18192.3|18174.3|18193.1|18175.1|18198.2|18180.2|18190.5|18172.5|0
1715626500000|2024-05-13 18:55:00|18192.1|18174.1|18202.6|18184.6|18202.7|18184.7|18191.8|18173.8|0
1715626800000|2024-05-13 19:00:00|18202.1|18184.1|18205.2|18187.2|18207.2|18189.2|18199.1|18181.1|0
1715627100000|2024-05-13 19:05:00|18205.5|18187.5|18200.8|18182.8|18206.1|18188.1|18199.2|18181.2|0
1715627400000|2024-05-13 19:10:00|18199.2|18181.2|18204.3|18186.3|18207.1|18189.1|18196.8|18178.8|0
1715627700000|2024-05-13 19:15:00|18204.5|18186.5|18208.8|18190.8|18211|18193|18204|18186|0
1715628000000|2024-05-13 19:20:00|18209.6|18191.6|18196.3|18178.3|18211.2|18193.2|18196.3|18178.3|0
1715628300000|2024-05-13 19:25:00|18196.8|18178.8|18202.7|18184.7|18203.3|18185.3|18188.8|18170.8|0
1715628600000|2024-05-13 19:30:00|18202.3|18184.3|18206.2|18188.2|18206.5|18188.5|18200.3|18182.3|0
1715628900000|2024-05-13 19:35:00|18205.6|18187.6|18208.1|18190.1|18211.6|18193.6|18205|18187|0
1715629200000|2024-05-13 19:40:00|18207.7|18189.7|18212.5|18194.5|18213.8|18195.8|18205.3|18187.3|0
1715629500000|2024-05-13 19:45:00|18212|18194|18200.9|18182.9|18212.6|18194.6|18198|18180|0
1715629800000|2024-05-13 19:50:00|18205|18187|18209.4|18191.4|18214|18196|18201.1|18183.1|0
1715630100000|2024-05-13 19:55:00|18202.4|18184.4|18208.9|18190.9|18213.1|18195.1|18198.4|18180.4|0
1715630400000|2024-05-13 20:00:00|18206.9|18188.9|18205|18187|18213.3|18195.3|18204.9|18186.9|0
1715630700000|2024-05-13 20:05:00|18204.9|18186.9|18198.8|18180.8|18206|18188|18198.8|18180.8|0
1715631000000|2024-05-13 20:10:00|18199.6|18181.6|18201.3|18183.3|18202|18184|18198.1|18180.1|0
1715631300000|2024-05-13 20:15:00|18200.9|18182.9|18200.6|18182.6|18202.1|18184.1|18200.1|18182.1|0
1715631600000|2024-05-13 20:20:00|18200.8|18182.8|18202.9|18184.9|18203.1|18185.1|18199|18181|0
1715631900000|2024-05-13 20:25:00|18202.8|18184.8|18203.4|18185.4|18204.1|18186.1|18201.6|18183.6|0
1715632200000|2024-05-13 20:30:00|18203.6|18185.6|18202.1|18184.1|18203.8|18185.8|18202|18184|0
1715632500000|2024-05-13 20:35:00|18202.3|18184.3|18201.4|18183.4|18204|18186|18201.1|18183.1|0
1715632800000|2024-05-13 20:40:00|18201.3|18183.3|18198.5|18180.5|18201.9|18183.9|18197.3|18179.3|0
1715633100000|2024-05-13 20:45:00|18198.4|18180.4|18198.1|18180.1|18199.5|18181.5|18196.5|18178.5|0
1715633400000|2024-05-13 20:50:00|18198|18180|18196.9|18178.9|18198|18180|18194.9|18176.9|0
1715633700000|2024-05-13 20:55:00|18197|18179|18199.3|18181.3|18199.3|18181.3|18195|18177|0
1715634000000|2024-05-13 21:00:00|18199.1|18181.1|18199|18181|18199.8|18181.8|18197.3|18179.3|0
1715634300000|2024-05-13 21:05:00|18198.6|18180.6|18201.8|18183.8|18202.5|18184.5|18198.5|18180.5|0
1715634600000|2024-05-13 21:10:00|18201.9|18183.9|18200.3|18182.3|18201.9|18183.9|18199.8|18181.8|0
1715634900000|2024-05-13 21:15:00|18200.6|18182.6|18202.5|18184.5|18202.5|18184.5|18200.2|18182.2|0
1715635200000|2024-05-13 21:20:00|18202.2|18184.2|18201.8|18183.8|18202.2|18184.2|18201|18183|0
1715635500000|2024-05-13 21:25:00|18202.3|18184.3|18201.9|18183.9|18202.5|18184.5|18201.4|18183.4|0
1715635800000|2024-05-13 21:30:00|18201.5|18183.5|18201.4|18183.4|18201.9|18183.9|18201.4|18183.4|0
1715636100000|2024-05-13 21:35:00|18201.5|18183.5|18201.5|18183.5|18201.5|18183.5|18201.5|18183.5|0
1715636400000|2024-05-13 21:40:00|18201.6|18183.6|18201.4|18183.4|18201.9|18183.9|18201.4|18183.4|0
1715637000000|2024-05-13 21:50:00|18201.3|18183.3|18202.2|18184.2|18202.3|18184.3|18201.3|18183.3|0
1715637300000|2024-05-13 21:55:00|18202.1|18184.1|18201.9|18183.9|18202.1|18184.1|18201.7|18183.7|0
1715637600000|2024-05-13 22:00:00|18198.4|18180.4|18199.7|18181.7|18204.1|18186.1|18195.2|18177.2|0
1715637900000|2024-05-13 22:05:00|18200.1|18182.1|18199.2|18181.2|18200.2|18182.2|18197.6|18179.6|0
1715638200000|2024-05-13 22:10:00|18199.5|18181.5|18200.9|18182.9|18201|18183|18198.6|18180.6|0
1715638500000|2024-05-13 22:15:00|18200.7|18182.7|18203|18185|18203.4|18185.4|18200.1|18182.1|0
1715638800000|2024-05-13 22:20:00|18203.1|18185.1|18191.5|18173.5|18203.4|18185.4|18191.5|18173.5|0
1715639100000|2024-05-13 22:25:00|18191.2|18173.2|18192.4|18174.4|18195.7|18177.7|18190.9|18172.9|0
1715639400000|2024-05-13 22:30:00|18192.2|18174.2|18192.6|18174.6|18196.5|18178.5|18190.2|18172.2|0
1715639700000|2024-05-13 22:35:00|18192.5|18174.5|18196.2|18178.2|18196.4|18178.4|18192.2|18174.2|0
1715640000000|2024-05-13 22:40:00|18196.1|18178.1|18195.7|18177.7|18196.9|18178.9|18194|18176|0
1715640300000|2024-05-13 22:45:00|18195.6|18177.6|18196.5|18178.5|18196.9|18178.9|18194.7|18176.7|0
1715640600000|2024-05-13 22:50:00|18196.6|18178.6|18197.5|18179.5|18198.1|18180.1|18195.9|18177.9|0
1715640900000|2024-05-13 22:55:00|18197.4|18179.4|18198|18180|18198.5|18180.5|18197|18179|0
1715641200000|2024-05-13 23:00:00|18198.2|18180.2|18196|18178|18198.5|18180.5|18195.5|18177.5|0
1715641500000|2024-05-13 23:05:00|18196.1|18178.1|18194.7|18176.7|18196.2|18178.2|18194.7|18176.7|0
1715641800000|2024-05-13 23:10:00|18194.6|18176.6|18197.2|18179.2|18198.4|18180.4|18194.5|18176.5|0
1715642100000|2024-05-13 23:15:00|18197.1|18179.1|18198.2|18180.2|18198.7|18180.7|18196.1|18178.1|0
1715642400000|2024-05-13 23:20:00|18198.1|18180.1|18198.2|18180.2|18198.5|18180.5|18197.6|18179.6|0
1715642700000|2024-05-13 23:25:00|18198.5|18180.5|18200.1|18182.1|18200.6|18182.6|18198.2|18180.2|0
1715643000000|2024-05-13 23:30:00|18200|18182|18199.2|18181.2|18200|18182|18199.1|18181.1|0
1715643300000|2024-05-13 23:35:00|18199.1|18181.1|18199.4|18181.4|18199.9|18181.9|18198.5|18180.5|0
1715643600000|2024-05-13 23:40:00|18199.5|18181.5|18200.2|18182.2|18200.7|18182.7|18199.2|18181.2|0
1715643900000|2024-05-13 23:45:00|18200.1|18182.1|18202|18184|18202.6|18184.6|18199.9|18181.9|0
1715644200000|2024-05-13 23:50:00|18201.7|18183.7|18200.9|18182.9|18202.4|18184.4|18200.1|18182.1|0
1715644500000|2024-05-13 23:55:00|18201.4|18183.4|18199|18181|18201.4|18183.4|18199|18181|0
1715644800000|2024-05-14 00:00:00|18199.2|18181.2|18199|18181|18201|18183|18197.7|18179.7|0
1715645100000|2024-05-14 00:05:00|18198.9|18180.9|18201.2|18183.2|18201.5|18183.5|18198|18180|0
1715645400000|2024-05-14 00:10:00|18200.9|18182.9|18202.1|18184.1|18202.9|18184.9|18200.6|18182.6|0
1715645700000|2024-05-14 00:15:00|18202|18184|18200.4|18182.4|18202|18184|18199.9|18181.9|0
1715646000000|2024-05-14 00:20:00|18200.5|18182.5|18203.9|18185.9|18204.9|18186.9|18200.5|18182.5|0
1715646300000|2024-05-14 00:25:00|18204.1|18186.1|18202.5|18184.5|18204.1|18186.1|18202.1|18184.1|0
1715646600000|2024-05-14 00:30:00|18202.6|18184.6|18198.9|18180.9|18202.9|18184.9|18198.9|18180.9|0
1715646900000|2024-05-14 00:35:00|18199|18181|18201|18183|18201|18183|18198.6|18180.6|0
1715647200000|2024-05-14 00:40:00|18201.1|18183.1|18194.4|18176.4|18201.4|18183.4|18193.9|18175.9|0
1715647500000|2024-05-14 00:45:00|18194.6|18176.6|18190.2|18172.2|18194.7|18176.7|18189.1|18171.1|0
1715647800000|2024-05-14 00:50:00|18190|18172|18191.9|18173.9|18193.4|18175.4|18189.1|18171.1|0
1715648100000|2024-05-14 00:55:00|18192|18174|18192.7|18174.7|18194|18176|18190.4|18172.4|0
1715648400000|2024-05-14 01:00:00|18192.6|18174.6|18195.1|18177.1|18195.2|18177.2|18192.4|18174.4|0
1715648700000|2024-05-14 01:05:00|18194.9|18176.9|18192.2|18174.2|18195.6|18177.6|18191.9|18173.9|0
1715649000000|2024-05-14 01:10:00|18192.1|18174.1|18187.6|18169.6|18192.1|18174.1|18186|18168|0
1715649300000|2024-05-14 01:15:00|18187.7|18169.7|18187.5|18169.5|18189.2|18171.2|18185.5|18167.5|0
1715649600000|2024-05-14 01:20:00|18187.6|18169.6|18187.1|18169.1|18188.6|18170.6|18185.2|18167.2|0
1715649900000|2024-05-14 01:25:00|18186.9|18168.9|18188.4|18170.4|18188.9|18170.9|18186.1|18168.1|0
1715650200000|2024-05-14 01:30:00|18187.9|18169.9|18188.5|18170.5|18189.6|18171.6|18187.1|18169.1|0
1715650500000|2024-05-14 01:35:00|18188.9|18170.9|18187.9|18169.9|18191|18173|18187|18169|0
1715650800000|2024-05-14 01:40:00|18188|18170|18189.2|18171.2|18189.9|18171.9|18185.1|18167.1|0
1715651100000|2024-05-14 01:45:00|18189.1|18171.1|18190|18172|18190.1|18172.1|18188.1|18170.1|0
1715651400000|2024-05-14 01:50:00|18189.9|18171.9|18190.7|18172.7|18191.7|18173.7|18188.9|18170.9|0
1715651700000|2024-05-14 01:55:00|18190.9|18172.9|18191.9|18173.9|18193.1|18175.1|18190.9|18172.9|0
1715652000000|2024-05-14 02:00:00|18192|18174|18191.7|18173.7|18193.6|18175.6|18191.2|18173.2|0
1715652300000|2024-05-14 02:05:00|18191.6|18173.6|18190.7|18172.7|18192.2|18174.2|18189.1|18171.1|0
1715652600000|2024-05-14 02:10:00|18190.9|18172.9|18189.9|18171.9|18191.7|18173.7|18188.4|18170.4|0
1715652900000|2024-05-14 02:15:00|18189.7|18171.7|18189.9|18171.9|18191.6|18173.6|18188.7|18170.7|0
1715653200000|2024-05-14 02:20:00|18190|18172|18189.2|18171.2|18191.1|18173.1|18189.2|18171.2|0
1715653500000|2024-05-14 02:25:00|18189.1|18171.1|18189.6|18171.6|18191.1|18173.1|18188.5|18170.5|0
1715653800000|2024-05-14 02:30:00|18189.5|18171.5|18190.9|18172.9|18191.4|18173.4|18189|18171|0
1715654100000|2024-05-14 02:35:00|18190.7|18172.7|18191.6|18173.6|18191.6|18173.6|18189|18171|0
1715654400000|2024-05-14 02:40:00|18191.5|18173.5|18191.9|18173.9|18192.2|18174.2|18191.1|18173.1|0
1715654700000|2024-05-14 02:45:00|18191.7|18173.7|18189.2|18171.2|18192.7|18174.7|18189.1|18171.1|0
1715655000000|2024-05-14 02:50:00|18189.4|18171.4|18188.9|18170.9|18190|18172|18188.6|18170.6|0
1715655300000|2024-05-14 02:55:00|18188.7|18170.7|18186.7|18168.7|18189.4|18171.4|18186.5|18168.5|0
1715655600000|2024-05-14 03:00:00|18187.1|18169.1|18186.6|18168.6|18187.9|18169.9|18185.4|18167.4|0
1715655900000|2024-05-14 03:05:00|18186.5|18168.5|18184.4|18166.4|18186.7|18168.7|18184.1|18166.1|0
1715656200000|2024-05-14 03:10:00|18184.6|18166.6|18185.4|18167.4|18186.5|18168.5|18184.4|18166.4|0
1715656500000|2024-05-14 03:15:00|18185.1|18167.1|18185.1|18167.1|18186.4|18168.4|18183.5|18165.5|0
1715656800000|2024-05-14 03:20:00|18185|18167|18180.6|18162.6|18186.4|18168.4|18180.4|18162.4|0
1715657100000|2024-05-14 03:25:00|18180.4|18162.4|18180.6|18162.6|18181|18163|18178.6|18160.6|0
1715657400000|2024-05-14 03:30:00|18180.5|18162.5|18179.7|18161.7|18181.1|18163.1|18179.2|18161.2|0
1715657700000|2024-05-14 03:35:00|18179.9|18161.9|18181.5|18163.5|18182.1|18164.1|18178.9|18160.9|0
1715658000000|2024-05-14 03:40:00|18181.1|18163.1|18181.5|18163.5|18183.6|18165.6|18181.1|18163.1|0
1715658300000|2024-05-14 03:45:00|18181.6|18163.6|18181.7|18163.7|18182.9|18164.9|18180.6|18162.6|0
1715658600000|2024-05-14 03:50:00|18181.9|18163.9|18179.9|18161.9|18182.6|18164.6|18178.4|18160.4|0
1715658900000|2024-05-14 03:55:00|18180|18162|18181.5|18163.5|18182.1|18164.1|18179.4|18161.4|0
1715659200000|2024-05-14 04:00:00|18181.1|18163.1|18179.6|18161.6|18181.7|18163.7|18179.5|18161.5|0
1715659500000|2024-05-14 04:05:00|18179.9|18161.9|18182.9|18164.9|18182.9|18164.9|18179.9|18161.9|0
1715659800000|2024-05-14 04:10:00|18183|18165|18182.9|18164.9|18183.4|18165.4|18181.9|18163.9|0
1715660100000|2024-05-14 04:15:00|18182.7|18164.7|18183.6|18165.6|18183.7|18165.7|18181.7|18163.7|0
1715660400000|2024-05-14 04:20:00|18183.5|18165.5|18183.9|18165.9|18184.6|18166.6|18183|18165|0
1715660700000|2024-05-14 04:25:00|18184|18166|18184.9|18166.9|18185.5|18167.5|18183|18165|0
1715661000000|2024-05-14 04:30:00|18185.4|18167.4|18187.9|18169.9|18188.4|18170.4|18184.5|18166.5|0
1715661300000|2024-05-14 04:35:00|18188|18170|18187.1|18169.1|18188.5|18170.5|18186.6|18168.6|0
1715661600000|2024-05-14 04:40:00|18187.2|18169.2|18186.1|18168.1|18187.7|18169.7|18186|18168|0
1715661900000|2024-05-14 04:45:00|18186.4|18168.4|18186.1|18168.1|18188|18170|18185.9|18167.9|0
1715662200000|2024-05-14 04:50:00|18186.2|18168.2|18184.9|18166.9|18186.4|18168.4|18184.2|18166.2|0
1715662500000|2024-05-14 04:55:00|18184.7|18166.7|18185.1|18167.1|18185.6|18167.6|18184|18166|0
1715662800000|2024-05-14 05:00:00|18185.4|18167.4|18187|18169|18187.5|18169.5|18185.1|18167.1|0
1715663100000|2024-05-14 05:05:00|18187.1|18169.1|18186.9|18168.9|18189|18171|18186.9|18168.9|0
1715663400000|2024-05-14 05:10:00|18187|18169|18188.4|18170.4|18188.9|18170.9|18186.4|18168.4|0
1715663700000|2024-05-14 05:15:00|18188.2|18170.2|18190.4|18172.4|18191.9|18173.9|18187.6|18169.6|0
1715664000000|2024-05-14 05:20:00|18190.2|18172.2|18195.4|18177.4|18196.4|18178.4|18190.2|18172.2|0
1715664300000|2024-05-14 05:25:00|18195.2|18177.2|18193.2|18175.2|18197.6|18179.6|18192.5|18174.5|0
1715664600000|2024-05-14 05:30:00|18193.1|18175.1|18192.9|18174.9|18193.7|18175.7|18190.5|18172.5|0
1715664900000|2024-05-14 05:35:00|18193|18175|18195.6|18177.6|18196.1|18178.1|18191.6|18173.6|0
1715665200000|2024-05-14 05:40:00|18195.5|18177.5|18192.9|18174.9|18196.5|18178.5|18192.2|18174.2|0
1715665500000|2024-05-14 05:45:00|18193|18175|18193.1|18175.1|18194.4|18176.4|18191.2|18173.2|0
1715665800000|2024-05-14 05:50:00|18193|18175|18192.9|18174.9|18193.6|18175.6|18192.4|18174.4|0
1715666100000|2024-05-14 05:55:00|18193|18175|18198.4|18180.4|18198.7|18180.7|18192.6|18174.6|0
1715666400000|2024-05-14 06:00:00|18197.5|18179.5|18196.9|18178.9|18198.9|18180.9|18195.4|18177.4|0
1715666700000|2024-05-14 06:05:00|18197.1|18179.1|18195.4|18177.4|18198.6|18180.6|18195.4|18177.4|0
1715667000000|2024-05-14 06:10:00|18196.6|18178.6|18199.2|18181.2|18200|18182|18195.9|18177.9|0
1715667300000|2024-05-14 06:15:00|18198.6|18180.6|18202|18184|18202.9|18184.9|18198.1|18180.1|0
1715667600000|2024-05-14 06:20:00|18202.1|18184.1|18201.5|18183.5|18202.9|18184.9|18200.5|18182.5|0
1715667900000|2024-05-14 06:25:00|18201.4|18183.4|18200.9|18182.9|18202|18184|18200.1|18182.1|0
1715668200000|2024-05-14 06:30:00|18201.4|18183.4|18203.5|18185.5|18204.6|18186.6|18199.1|18181.1|0
1715668500000|2024-05-14 06:35:00|18203.4|18185.4|18204.9|18186.9|18205.5|18187.5|18200.5|18182.5|0
1715668800000|2024-05-14 06:40:00|18204.6|18186.6|18205.1|18187.1|18206.5|18188.5|18203.9|18185.9|0
1715669100000|2024-05-14 06:45:00|18205.9|18187.9|18205.9|18187.9|18206.4|18188.4|18204.4|18186.4|0
1715669400000|2024-05-14 06:50:00|18205.6|18187.6|18205.2|18187.2|18205.9|18187.9|18204.4|18186.4|0
1715669700000|2024-05-14 06:55:00|18205.1|18187.1|18204.5|18186.5|18206.4|18188.4|18203.4|18185.4|0
1715670000000|2024-05-14 07:00:00|18204.9|18186.9|18202.4|18184.4|18205.7|18187.7|18202.4|18184.4|0
1715670300000|2024-05-14 07:05:00|18202.9|18184.9|18202.5|18184.5|18207.6|18189.6|18198.6|18180.6|0
1715670600000|2024-05-14 07:10:00|18202.2|18184.2|18206.9|18188.9|18208.7|18190.7|18202|18184|0
1715670900000|2024-05-14 07:15:00|18207.4|18189.4|18209.6|18191.6|18210|18192|18204.9|18186.9|0
1715671200000|2024-05-14 07:20:00|18209.5|18191.5|18211|18193|18212.5|18194.5|18206.6|18188.6|0
1715671500000|2024-05-14 07:25:00|18211.1|18193.1|18209|18191|18212.5|18194.5|18208.7|18190.7|0
1715671800000|2024-05-14 07:30:00|18209.2|18191.2|18204.9|18186.9|18209.5|18191.5|18202.5|18184.5|0
1715672100000|2024-05-14 07:35:00|18204.7|18186.7|18206.9|18188.9|18208|18190|18202.4|18184.4|0
1715672400000|2024-05-14 07:40:00|18206.7|18188.7|18209.6|18191.6|18210.9|18192.9|18206.4|18188.4|0
1715672700000|2024-05-14 07:45:00|18209.7|18191.7|18206.5|18188.5|18209.9|18191.9|18205.9|18187.9|0
1715673000000|2024-05-14 07:50:00|18206.6|18188.6|18204.1|18186.1|18208.9|18190.9|18204|18186|0
1715673300000|2024-05-14 07:55:00|18204.2|18186.2|18204.9|18186.9|18206.5|18188.5|18202.9|18184.9|0
1715673600000|2024-05-14 08:00:00|18204.2|18186.2|18209.1|18191.1|18210|18192|18202.5|18184.5|0
1715673900000|2024-05-14 08:05:00|18209|18191|18207|18189|18209.7|18191.7|18207|18189|0
1715674200000|2024-05-14 08:10:00|18207.2|18189.2|18209.5|18191.5|18210.5|18192.5|18206.6|18188.6|0
1715674500000|2024-05-14 08:15:00|18209.4|18191.4|18210.9|18192.9|18212.6|18194.6|18207.5|18189.5|0
1715674800000|2024-05-14 08:20:00|18211.4|18193.4|18215.4|18197.4|18215.6|18197.6|18210.1|18192.1|0
1715675100000|2024-05-14 08:25:00|18215.2|18197.2|18213.5|18195.5|18217.4|18199.4|18213.5|18195.5|0
1715675400000|2024-05-14 08:30:00|18213.7|18195.7|18218.2|18200.2|18218.6|18200.6|18212.4|18194.4|0
1715675700000|2024-05-14 08:35:00|18218.4|18200.4|18217|18199|18219.9|18201.9|18216.5|18198.5|0
1715676000000|2024-05-14 08:40:00|18217.1|18199.1|18213.9|18195.9|18218.5|18200.5|18213.5|18195.5|0
1715676300000|2024-05-14 08:45:00|18214.1|18196.1|18217.7|18199.7|18218.2|18200.2|18214.1|18196.1|0
1715676600000|2024-05-14 08:50:00|18217.9|18199.9|18219.6|18201.6|18220.7|18202.7|18217.1|18199.1|0
1715676900000|2024-05-14 08:55:00|18219.9|18201.9|18221.1|18203.1|18223.2|18205.2|18219.6|18201.6|0
1715677200000|2024-05-14 09:00:00|18220.6|18202.6|18215.7|18197.7|18221.7|18203.7|18215.5|18197.5|0
1715677500000|2024-05-14 09:05:00|18215.4|18197.4|18220.5|18202.5|18222.1|18204.1|18215.4|18197.4|0
1715677800000|2024-05-14 09:10:00|18220.1|18202.1|18219.6|18201.6|18223.6|18205.6|18218|18200|0
1715678100000|2024-05-14 09:15:00|18220.1|18202.1|18215.7|18197.7|18220.9|18202.9|18215|18197|0
1715678400000|2024-05-14 09:20:00|18215.6|18197.6|18215.6|18197.6|18216.5|18198.5|18214.5|18196.5|0
1715678700000|2024-05-14 09:25:00|18215.4|18197.4|18211.6|18193.6|18215.6|18197.6|18211|18193|0
1715679000000|2024-05-14 09:30:00|18211.7|18193.7|18208.6|18190.6|18212|18194|18208.5|18190.5|0
1715679300000|2024-05-14 09:35:00|18208.4|18190.4|18206.9|18188.9|18208.6|18190.6|18204.6|18186.6|0
1715679600000|2024-05-14 09:40:00|18207.1|18189.1|18207.2|18189.2|18207.9|18189.9|18205.5|18187.5|0
1715679900000|2024-05-14 09:45:00|18207.6|18189.6|18209.1|18191.1|18209.4|18191.4|18205.4|18187.4|0
1715680200000|2024-05-14 09:50:00|18209.2|18191.2|18210.2|18192.2|18213.9|18195.9|18208.4|18190.4|0
1715680500000|2024-05-14 09:55:00|18210.4|18192.4|18216.1|18198.1|18216.4|18198.4|18209.9|18191.9|0
1715680800000|2024-05-14 10:00:00|18215.9|18197.9|18213.6|18195.6|18217.5|18199.5|18212.2|18194.2|0
1715681100000|2024-05-14 10:05:00|18213.7|18195.7|18212.9|18194.9|18214.5|18196.5|18211.6|18193.6|0
1715681400000|2024-05-14 10:10:00|18212.7|18194.7|18212.1|18194.1|18214.1|18196.1|18211.2|18193.2|0
1715681700000|2024-05-14 10:15:00|18212.2|18194.2|18209.9|18191.9|18212.6|18194.6|18206.9|18188.9|0
1715682000000|2024-05-14 10:20:00|18209.7|18191.7|18209.4|18191.4|18210.2|18192.2|18208|18190|0
1715682300000|2024-05-14 10:25:00|18209.6|18191.6|18210.5|18192.5|18213.4|18195.4|18209.1|18191.1|0
1715682600000|2024-05-14 10:30:00|18210.6|18192.6|18206.4|18188.4|18212.9|18194.9|18206.1|18188.1|0
1715682900000|2024-05-14 10:35:00|18206.5|18188.5|18207.1|18189.1|18210.2|18192.2|18205.2|18187.2|0
1715683200000|2024-05-14 10:40:00|18207|18189|18211.1|18193.1|18213.6|18195.6|18207|18189|0
1715683500000|2024-05-14 10:45:00|18211|18193|18210.1|18192.1|18213.4|18195.4|18209.5|18191.5|0
1715683800000|2024-05-14 10:50:00|18210.2|18192.2|18216.5|18198.5|18218|18200|18209.7|18191.7|0
1715684100000|2024-05-14 10:55:00|18216.1|18198.1|18217.5|18199.5|18219.1|18201.1|18215.6|18197.6|0
1715684400000|2024-05-14 11:00:00|18217.6|18199.6|18216.1|18198.1|18219|18201|18215.5|18197.5|0
1715684700000|2024-05-14 11:05:00|18216.6|18198.6|18208|18190|18216.7|18198.7|18207.6|18189.6|0
1715685000000|2024-05-14 11:10:00|18208.4|18190.4|18213.1|18195.1|18214.4|18196.4|18205.9|18187.9|0
1715685300000|2024-05-14 11:15:00|18213.5|18195.5|18213.6|18195.6|18214.4|18196.4|18210.2|18192.2|0
1715685600000|2024-05-14 11:20:00|18213.4|18195.4|18211.5|18193.5|18214.4|18196.4|18210.7|18192.7|0
1715685900000|2024-05-14 11:25:00|18211.1|18193.1|18201.1|18183.1|18212.4|18194.4|18201|18183|0
1715686200000|2024-05-14 11:30:00|18200.9|18182.9|18198.9|18180.9|18201.1|18183.1|18195.2|18177.2|0
1715686500000|2024-05-14 11:35:00|18199.2|18181.2|18198.4|18180.4|18202.9|18184.9|18198.1|18180.1|0
1715686800000|2024-05-14 11:40:00|18198.6|18180.6|18205.2|18187.2|18206.5|18188.5|18198.1|18180.1|0
1715687100000|2024-05-14 11:45:00|18204.9|18186.9|18203.9|18185.9|18207|18189|18202.4|18184.4|0
1715687400000|2024-05-14 11:50:00|18203.6|18185.6|18203.6|18185.6|18206.6|18188.6|18202.4|18184.4|0
1715687700000|2024-05-14 11:55:00|18203.9|18185.9|18201.7|18183.7|18204.6|18186.6|18200.7|18182.7|0
1715688000000|2024-05-14 12:00:00|18200.5|18182.5|18204.5|18186.5|18204.5|18186.5|18196.5|18178.5|0
1715688300000|2024-05-14 12:05:00|18204.7|18186.7|18208.5|18190.5|18210.7|18192.7|18204.7|18186.7|0
1715688600000|2024-05-14 12:10:00|18208.4|18190.4|18211|18193|18214.1|18196.1|18207|18189|0
1715688900000|2024-05-14 12:15:00|18210.4|18192.4|18212.1|18194.1|18214.6|18196.6|18208.5|18190.5|0
1715689200000|2024-05-14 12:20:00|18212.4|18194.4|18216.4|18198.4|18219|18201|18212.4|18194.4|0
1715689500000|2024-05-14 12:25:00|18215.9|18197.9|18214.2|18196.2|18217.7|18199.7|18213.6|18195.6|0
1715689800000|2024-05-14 12:30:00|18214.9|18196.9|18149.5|18131.5|18214.9|18196.9|18086.9|18068.9|0
1715690100000|2024-05-14 12:35:00|18150.6|18132.6|18169.5|18151.5|18183|18165|18145.9|18127.9|0
1715690400000|2024-05-14 12:40:00|18170.2|18152.2|18176.6|18158.6|18189|18171|18170.2|18152.2|0
1715690700000|2024-05-14 12:45:00|18175.5|18157.5|18174.4|18156.4|18185.6|18167.6|18161|18143|0
1715691000000|2024-05-14 12:50:00|18173.9|18155.9|18181.5|18163.5|18187.4|18169.4|18173|18155|0
1715691300000|2024-05-14 12:55:00|18180.9|18162.9|18177.1|18159.1|18190.5|18172.5|18175.6|18157.6|0
1715691600000|2024-05-14 13:00:00|18177.6|18159.6|18167.2|18149.2|18178.1|18160.1|18166|18148|0
1715691900000|2024-05-14 13:05:00|18167.5|18149.5|18180.4|18162.4|18183.5|18165.5|18166.4|18148.4|0
1715692200000|2024-05-14 13:10:00|18180.2|18162.2|18198.7|18180.7|18206.1|18188.1|18180|18162|0
1715692500000|2024-05-14 13:15:00|18198.1|18180.1|18197.9|18179.9|18205.4|18187.4|18196.4|18178.4|0
1715692800000|2024-05-14 13:20:00|18197.6|18179.6|18192.5|18174.5|18199.5|18181.5|18189.4|18171.4|0
1715693100000|2024-05-14 13:25:00|18191.9|18173.9|18187.6|18169.6|18199.2|18181.2|18186.6|18168.6|0
1715693400000|2024-05-14 13:30:00|18187.7|18169.7|18202.4|18184.4|18208.1|18190.1|18181.6|18163.6|0
1715693700000|2024-05-14 13:35:00|18203.3|18185.3|18211.8|18193.8|18216.9|18198.9|18197.3|18179.3|0
1715694000000|2024-05-14 13:40:00|18213.9|18195.9|18227.9|18209.9|18233.1|18215.1|18203.2|18185.2|0
1715694300000|2024-05-14 13:45:00|18228.6|18210.6|18225.2|18207.2|18242.3|18224.3|18223.1|18205.1|0
1715694600000|2024-05-14 13:50:00|18224.8|18206.8|18226.5|18208.5|18233.7|18215.7|18219.8|18201.8|0
1715694900000|2024-05-14 13:55:00|18226.8|18208.8|18204.7|18186.7|18228.2|18210.2|18203|18185|0
1715695200000|2024-05-14 14:00:00|18202.7|18184.7|18200.7|18182.7|18213|18195|18190.8|18172.8|0
1715695500000|2024-05-14 14:05:00|18199|18181|18220.6|18202.6|18221.6|18203.6|18190.7|18172.7|0
1715695800000|2024-05-14 14:10:00|18220.7|18202.7|18217.5|18199.5|18228.2|18210.2|18212.3|18194.3|0
1715696100000|2024-05-14 14:15:00|18218.7|18200.7|18203.7|18185.7|18223.2|18205.2|18193|18175|0
1715696400000|2024-05-14 14:20:00|18204|18186|18258.2|18240.2|18258.3|18240.3|18203.3|18185.3|0
1715696700000|2024-05-14 14:25:00|18259.2|18241.2|18277.8|18259.8|18284.6|18266.6|18257.7|18239.7|0
1715697000000|2024-05-14 14:30:00|18280.7|18262.7|18266.6|18248.6|18283.7|18265.7|18266|18248|0
1715697300000|2024-05-14 14:35:00|18265|18247|18217.7|18199.7|18267.2|18249.2|18200.2|18182.2|0
1715697600000|2024-05-14 14:40:00|18217.5|18199.5|18217.5|18199.5|18220.5|18202.5|18198.6|18180.6|0
1715697900000|2024-05-14 14:45:00|18216.8|18198.8|18213.1|18195.1|18223.5|18205.5|18204.3|18186.3|0
1715698200000|2024-05-14 14:50:00|18212.7|18194.7|18220.2|18202.2|18226.8|18208.8|18210.6|18192.6|0
1715698500000|2024-05-14 14:55:00|18220.5|18202.5|18252.8|18234.8|18252.8|18234.8|18217.1|18199.1|0
1715698800000|2024-05-14 15:00:00|18253.3|18235.3|18252|18234|18261.5|18243.5|18245.2|18227.2|0
1715699100000|2024-05-14 15:05:00|18251.8|18233.8|18263|18245|18266.3|18248.3|18246.5|18228.5|0
1715699400000|2024-05-14 15:10:00|18263.1|18245.1|18263.5|18245.5|18265.7|18247.7|18257.3|18239.3|0
1715699700000|2024-05-14 15:15:00|18263.1|18245.1|18260.7|18242.7|18280.8|18262.8|18260|18242|0
1715700000000|2024-05-14 15:20:00|18260.8|18242.8|18262.2|18244.2|18267.1|18249.1|18254.7|18236.7|0
1715700300000|2024-05-14 15:25:00|18262.6|18244.6|18272.7|18254.7|18273.6|18255.6|18257.5|18239.5|0
1715700600000|2024-05-14 15:30:00|18272.8|18254.8|18247.2|18229.2|18272.8|18254.8|18247.2|18229.2|0
1715700900000|2024-05-14 15:35:00|18246.7|18228.7|18241.8|18223.8|18251.8|18233.8|18238.6|18220.6|0
1715701200000|2024-05-14 15:40:00|18242.4|18224.4|18234.5|18216.5|18250.2|18232.2|18230.1|18212.1|0
1715701500000|2024-05-14 15:45:00|18236.2|18218.2|18235.5|18217.5|18237.9|18219.9|18222.6|18204.6|0
1715701800000|2024-05-14 15:50:00|18235.9|18217.9|18241.9|18223.9|18244.4|18226.4|18234.6|18216.6|0
1715702100000|2024-05-14 15:55:00|18242|18224|18236.9|18218.9|18244.2|18226.2|18234.5|18216.5|0
1715702400000|2024-05-14 16:00:00|18237.1|18219.1|18232.6|18214.6|18239.1|18221.1|18227.1|18209.1|0
1715702700000|2024-05-14 16:05:00|18233.1|18215.1|18244.7|18226.7|18246.6|18228.6|18230|18212|0
1715703000000|2024-05-14 16:10:00|18244.9|18226.9|18239.2|18221.2|18247.7|18229.7|18237.4|18219.4|0
1715703300000|2024-05-14 16:15:00|18239.9|18221.9|18233.4|18215.4|18240.9|18222.9|18232.5|18214.5|0
1715703600000|2024-05-14 16:20:00|18232.4|18214.4|18225.7|18207.7|18233.7|18215.7|18222.6|18204.6|0
1715703900000|2024-05-14 16:25:00|18226|18208|18229.4|18211.4|18231.1|18213.1|18223.1|18205.1|0
1715704200000|2024-05-14 16:30:00|18228.4|18210.4|18224.9|18206.9|18228.9|18210.9|18220.4|18202.4|0
1715704500000|2024-05-14 16:35:00|18225.2|18207.2|18223.4|18205.4|18231.4|18213.4|18219.6|18201.6|0
1715704800000|2024-05-14 16:40:00|18223.1|18205.1|18221.5|18203.5|18229.1|18211.1|18220.5|18202.5|0
1715705100000|2024-05-14 16:45:00|18222|18204|18220.4|18202.4|18224.6|18206.6|18215|18197|0
1715705400000|2024-05-14 16:50:00|18220.9|18202.9|18228.2|18210.2|18234|18216|18219.9|18201.9|0
1715705700000|2024-05-14 16:55:00|18228.7|18210.7|18234|18216|18234.5|18216.5|18226.1|18208.1|0
1715706000000|2024-05-14 17:00:00|18233.9|18215.9|18228.5|18210.5|18237.1|18219.1|18221.1|18203.1|0
1715706300000|2024-05-14 17:05:00|18229.6|18211.6|18223|18205|18229.6|18211.6|18216.2|18198.2|0
1715706600000|2024-05-14 17:10:00|18222.5|18204.5|18219.2|18201.2|18227.7|18209.7|18217.2|18199.2|0
1715706900000|2024-05-14 17:15:00|18218.7|18200.7|18226.1|18208.1|18226.1|18208.1|18214.3|18196.3|0
1715707200000|2024-05-14 17:20:00|18225.6|18207.6|18230.1|18212.1|18232.8|18214.8|18219.8|18201.8|0
1715707500000|2024-05-14 17:25:00|18230.2|18212.2|18238.6|18220.6|18239.6|18221.6|18228.1|18210.1|0
1715707800000|2024-05-14 17:30:00|18239.1|18221.1|18238.2|18220.2|18241.7|18223.7|18236.3|18218.3|0
1715708100000|2024-05-14 17:35:00|18238.1|18220.1|18237.8|18219.8|18244|18226|18237.5|18219.5|0
1715708400000|2024-05-14 17:40:00|18237.3|18219.3|18253.5|18235.5|18254.7|18236.7|18237.3|18219.3|0
1715708700000|2024-05-14 17:45:00|18253.6|18235.6|18246.7|18228.7|18255|18237|18246.5|18228.5|0
1715709000000|2024-05-14 17:50:00|18246.5|18228.5|18246|18228|18248|18230|18239|18221|0
1715709300000|2024-05-14 17:55:00|18245.5|18227.5|18246.7|18228.7|18249.3|18231.3|18241.7|18223.7|0
1715709600000|2024-05-14 18:00:00|18247.1|18229.1|18256.6|18238.6|18257.2|18239.2|18244.7|18226.7|0
1715709900000|2024-05-14 18:05:00|18255.6|18237.6|18264.1|18246.1|18270|18252|18253.6|18235.6|0
1715710200000|2024-05-14 18:10:00|18264.2|18246.2|18291.5|18273.5|18293.6|18275.6|18262.5|18244.5|0
1715710500000|2024-05-14 18:15:00|18291.1|18273.1|18299.1|18281.1|18301.7|18283.7|18291.1|18273.1|0
1715710800000|2024-05-14 18:20:00|18298.6|18280.6|18299.2|18281.2|18301.8|18283.8|18296.1|18278.1|0
1715711100000|2024-05-14 18:25:00|18299.1|18281.1|18294|18276|18299.2|18281.2|18291.5|18273.5|0
1715711400000|2024-05-14 18:30:00|18294.2|18276.2|18305.3|18287.3|18309.8|18291.8|18286.2|18268.2|0
1715711700000|2024-05-14 18:35:00|18305.7|18287.7|18311.6|18293.6|18313.6|18295.6|18300.7|18282.7|0
1715712000000|2024-05-14 18:40:00|18313|18295|18320.3|18302.3|18331|18313|18312.6|18294.6|0
1715712300000|2024-05-14 18:45:00|18321|18303|18317.1|18299.1|18322.8|18304.8|18310.3|18292.3|0
1715712600000|2024-05-14 18:50:00|18317.8|18299.8|18317|18299|18317.8|18299.8|18310.3|18292.3|0
1715712900000|2024-05-14 18:55:00|18317.1|18299.1|18322.3|18304.3|18327.3|18309.3|18315.8|18297.8|0
1715713200000|2024-05-14 19:00:00|18322|18304|18321.3|18303.3|18326.3|18308.3|18318.1|18300.1|0
1715713500000|2024-05-14 19:05:00|18321.8|18303.8|18319.8|18301.8|18321.8|18303.8|18310|18292|0
1715713800000|2024-05-14 19:10:00|18320.3|18302.3|18321.6|18303.6|18330.6|18312.6|18317.9|18299.9|0
1715714100000|2024-05-14 19:15:00|18320.6|18302.6|18331.8|18313.8|18333.5|18315.5|18317.9|18299.9|0
1715714400000|2024-05-14 19:20:00|18331.9|18313.9|18331.9|18313.9|18343.1|18325.1|18328.4|18310.4|0
1715714700000|2024-05-14 19:25:00|18330.8|18312.8|18331.6|18313.6|18333.3|18315.3|18325|18307|0
1715715000000|2024-05-14 19:30:00|18330.1|18312.1|18332.5|18314.5|18333.4|18315.4|18328.4|18310.4|0
1715715300000|2024-05-14 19:35:00|18332.6|18314.6|18327.5|18309.5|18332.6|18314.6|18325.6|18307.6|0
1715715600000|2024-05-14 19:40:00|18329.2|18311.2|18341|18323|18342.3|18324.3|18328.2|18310.2|0
1715715900000|2024-05-14 19:45:00|18339.7|18321.7|18326|18308|18342.5|18324.5|18325.7|18307.7|0
1715716200000|2024-05-14 19:50:00|18331.4|18313.4|18344.5|18326.5|18344.9|18326.9|18327.2|18309.2|0
1715716500000|2024-05-14 19:55:00|18343.9|18325.9|18325.2|18307.2|18346|18328|18324.7|18306.7|0
1715716800000|2024-05-14 20:00:00|18321.9|18303.9|18324.7|18306.7|18326.2|18308.2|18315.4|18297.4|0
1715717100000|2024-05-14 20:05:00|18325.6|18307.6|18320.9|18302.9|18328.6|18310.6|18317.4|18299.4|0
1715717400000|2024-05-14 20:10:00|18320.4|18302.4|18323.2|18305.2|18323.9|18305.9|18319.9|18301.9|0
1715717700000|2024-05-14 20:15:00|18322.6|18304.6|18321.1|18303.1|18323.7|18305.7|18320.6|18302.6|0
1715718000000|2024-05-14 20:20:00|18321.2|18303.2|18318.6|18300.6|18321.6|18303.6|18318.6|18300.6|0
1715718300000|2024-05-14 20:25:00|18318.9|18300.9|18319.8|18301.8|18319.8|18301.8|18318.1|18300.1|0
1715718600000|2024-05-14 20:30:00|18319.6|18301.6|18318.8|18300.8|18320.2|18302.2|18317.1|18299.1|0
1715718900000|2024-05-14 20:35:00|18318.6|18300.6|18316.7|18298.7|18319.1|18301.1|18316.2|18298.2|0
1715719200000|2024-05-14 20:40:00|18316.4|18298.4|18316.1|18298.1|18317.9|18299.9|18315.7|18297.7|0
1715719500000|2024-05-14 20:45:00|18315.9|18297.9|18320.4|18302.4|18320.6|18302.6|18313.7|18295.7|0
1715719800000|2024-05-14 20:50:00|18320.7|18302.7|18318.7|18300.7|18320.9|18302.9|18318.1|18300.1|0
1715720100000|2024-05-14 20:55:00|18318.8|18300.8|18321.3|18303.3|18322.1|18304.1|18318.1|18300.1|0
1715720400000|2024-05-14 21:00:00|18321.4|18303.4|18324|18306|18324.7|18306.7|18320.4|18302.4|0
1715720700000|2024-05-14 21:05:00|18324.4|18306.4|18323.5|18305.5|18325.3|18307.3|18323.5|18305.5|0
1715721000000|2024-05-14 21:10:00|18323.4|18305.4|18320|18302|18323.4|18305.4|18320|18302|0
1715721300000|2024-05-14 21:15:00|18319.9|18301.9|18317.3|18299.3|18320.9|18302.9|18316.4|18298.4|0
1715721600000|2024-05-14 21:20:00|18318|18300|18317|18299|18318.4|18300.4|18316.8|18298.8|0
1715721900000|2024-05-14 21:25:00|18315|18297|18317.5|18299.5|18317.5|18299.5|18314.9|18296.9|0
1715722200000|2024-05-14 21:30:00|18317.6|18299.6|18317.7|18299.7|18318|18300|18317.6|18299.6|0
1715722500000|2024-05-14 21:35:00|18317.3|18299.3|18317.2|18299.2|18317.7|18299.7|18317.2|18299.2|0
1715722800000|2024-05-14 21:40:00|18317.3|18299.3|18318|18300|18318.1|18300.1|18317.3|18299.3|0
1715723100000|2024-05-14 21:45:00|18318.1|18300.1|18318|18300|18318.5|18300.5|18318|18300|0
1715723400000|2024-05-14 21:50:00|18317.9|18299.9|18318.2|18300.2|18318.4|18300.4|18317.9|18299.9|0
1715723700000|2024-05-14 21:55:00|18318.3|18300.3|18317.9|18299.9|18318.5|18300.5|18317.8|18299.8|0
1715724000000|2024-05-14 22:00:00|18321.9|18303.9|18321.5|18303.5|18322.9|18304.9|18316.1|18298.1|0
1715724300000|2024-05-14 22:05:00|18321.6|18303.6|18327.2|18309.2|18328.7|18310.7|18321.6|18303.6|0
1715724600000|2024-05-14 22:10:00|18327.5|18309.5|18328.6|18310.6|18329.9|18311.9|18327|18309|0
1715724900000|2024-05-14 22:15:00|18328.5|18310.5|18331.2|18313.2|18331.5|18313.5|18328.1|18310.1|0
1715725200000|2024-05-14 22:20:00|18331.1|18313.1|18330.1|18312.1|18331.5|18313.5|18328.9|18310.9|0
1715725500000|2024-05-14 22:25:00|18329.1|18311.1|18334.6|18316.6|18335|18317|18328.7|18310.7|0
1715725800000|2024-05-14 22:30:00|18334.7|18316.7|18333.6|18315.6|18335|18317|18333.1|18315.1|0
1715726100000|2024-05-14 22:35:00|18333.7|18315.7|18334.4|18316.4|18335|18317|18332.9|18314.9|0
1715726400000|2024-05-14 22:40:00|18334.2|18316.2|18333.9|18315.9|18334.2|18316.2|18332.4|18314.4|0
1715726700000|2024-05-14 22:45:00|18333.7|18315.7|18337.6|18319.6|18338.1|18320.1|18333.7|18315.7|0
1715727000000|2024-05-14 22:50:00|18337.7|18319.7|18337.4|18319.4|18338.9|18320.9|18336.7|18318.7|0
1715727300000|2024-05-14 22:55:00|18337.2|18319.2|18338.5|18320.5|18339.9|18321.9|18337.2|18319.2|0
1715727600000|2024-05-14 23:00:00|18338.4|18320.4|18337.5|18319.5|18338.7|18320.7|18336.1|18318.1|0
1715727900000|2024-05-14 23:05:00|18337.6|18319.6|18333.2|18315.2|18337.7|18319.7|18333.2|18315.2|0
1715728200000|2024-05-14 23:10:00|18333|18315|18335.1|18317.1|18335.7|18317.7|18332.6|18314.6|0
1715728500000|2024-05-14 23:15:00|18334.9|18316.9|18334.9|18316.9|18336.2|18318.2|18334.6|18316.6|0
1715728800000|2024-05-14 23:20:00|18335|18317|18335|18317|18336.1|18318.1|18334.9|18316.9|0
1715729100000|2024-05-14 23:25:00|18334.9|18316.9|18332.2|18314.2|18334.9|18316.9|18331.5|18313.5|0
1715729400000|2024-05-14 23:30:00|18332.6|18314.6|18330.9|18312.9|18332.9|18314.9|18330.2|18312.2|0
1715729700000|2024-05-14 23:35:00|18331.2|18313.2|18329.1|18311.1|18332.4|18314.4|18329.1|18311.1|0
1715730000000|2024-05-14 23:40:00|18329.2|18311.2|18331.4|18313.4|18331.4|18313.4|18329|18311|0
1715730300000|2024-05-14 23:45:00|18331.2|18313.2|18330.9|18312.9|18332|18314|18328.7|18310.7|0
1715730600000|2024-05-14 23:50:00|18331|18313|18331.5|18313.5|18331.9|18313.9|18330.4|18312.4|0
1715730900000|2024-05-14 23:55:00|18331.4|18313.4|18330.9|18312.9|18332.5|18314.5|18330.7|18312.7|0
1715731200000|2024-05-15 00:00:00|18330.7|18312.7|18335.9|18317.9|18335.9|18317.9|18330.5|18312.5|0
1715731500000|2024-05-15 00:05:00|18336|18318|18335.4|18317.4|18339.5|18321.5|18334.9|18316.9|0
1715731800000|2024-05-15 00:10:00|18335.6|18317.6|18335.5|18317.5|18337.1|18319.1|18334.1|18316.1|0
1715732100000|2024-05-15 00:15:00|18335.6|18317.6|18336.1|18318.1|18337.1|18319.1|18335|18317|0
1715732400000|2024-05-15 00:20:00|18336|18318|18332.9|18314.9|18337.4|18319.4|18332.6|18314.6|0
1715732700000|2024-05-15 00:25:00|18333|18315|18335.2|18317.2|18335.9|18317.9|18332.2|18314.2|0
1715733000000|2024-05-15 00:30:00|18335.1|18317.1|18328.9|18310.9|18335.2|18317.2|18328|18310|0
1715733300000|2024-05-15 00:35:00|18329|18311|18315.4|18297.4|18329.9|18311.9|18313.7|18295.7|0
1715733600000|2024-05-15 00:40:00|18315.7|18297.7|18317.9|18299.9|18319.2|18301.2|18313.6|18295.6|0
1715733900000|2024-05-15 00:45:00|18318|18300|18322.6|18304.6|18324.7|18306.7|18316.9|18298.9|0
1715734200000|2024-05-15 00:50:00|18322.9|18304.9|18322.4|18304.4|18323.2|18305.2|18320.6|18302.6|0
1715734500000|2024-05-15 00:55:00|18322.5|18304.5|18322.5|18304.5|18323.5|18305.5|18321.5|18303.5|0
1715734800000|2024-05-15 01:00:00|18322.4|18304.4|18325|18307|18325.2|18307.2|18321.9|18303.9|0
1715735100000|2024-05-15 01:05:00|18324.7|18306.7|18326.4|18308.4|18326.9|18308.9|18323.4|18305.4|0
1715735400000|2024-05-15 01:10:00|18326.7|18308.7|18325.5|18307.5|18328.2|18310.2|18325|18307|0
1715735700000|2024-05-15 01:15:00|18325.4|18307.4|18325.9|18307.9|18326.2|18308.2|18322.4|18304.4|0
1715736000000|2024-05-15 01:20:00|18325.6|18307.6|18328.7|18310.7|18328.9|18310.9|18324.4|18306.4|0
1715736300000|2024-05-15 01:25:00|18329|18311|18332.9|18314.9|18333.5|18315.5|18328.6|18310.6|0
1715736600000|2024-05-15 01:30:00|18332.7|18314.7|18333.6|18315.6|18335.1|18317.1|18330.7|18312.7|0
1715736900000|2024-05-15 01:35:00|18333.4|18315.4|18334.2|18316.2|18337.5|18319.5|18332.2|18314.2|0
1715737200000|2024-05-15 01:40:00|18334.4|18316.4|18335.2|18317.2|18336.5|18318.5|18333.9|18315.9|0
1715737500000|2024-05-15 01:45:00|18335.4|18317.4|18333.2|18315.2|18335.4|18317.4|18332.9|18314.9|0
1715737800000|2024-05-15 01:50:00|18333.6|18315.6|18333.9|18315.9|18335.1|18317.1|18333.4|18315.4|0
1715738100000|2024-05-15 01:55:00|18334|18316|18334.4|18316.4|18335.5|18317.5|18333.1|18315.1|0
1715738400000|2024-05-15 02:00:00|18334.7|18316.7|18338.4|18320.4|18340.4|18322.4|18333.6|18315.6|0
1715738700000|2024-05-15 02:05:00|18338.2|18320.2|18334.7|18316.7|18338.2|18320.2|18334.4|18316.4|0
1715739000000|2024-05-15 02:10:00|18334.9|18316.9|18333.1|18315.1|18334.9|18316.9|18332.7|18314.7|0
1715739300000|2024-05-15 02:15:00|18333.2|18315.2|18334.5|18316.5|18335.5|18317.5|18333.2|18315.2|0
1715739600000|2024-05-15 02:20:00|18334.4|18316.4|18334.6|18316.6|18335.5|18317.5|18333.2|18315.2|0
1715739900000|2024-05-15 02:25:00|18334.5|18316.5|18338|18320|18338.1|18320.1|18334.5|18316.5|0
1715740200000|2024-05-15 02:30:00|18338.4|18320.4|18339.2|18321.2|18339.5|18321.5|18336.5|18318.5|0
1715740500000|2024-05-15 02:35:00|18339.1|18321.1|18342.4|18324.4|18343|18325|18337.9|18319.9|0
1715740800000|2024-05-15 02:40:00|18341.9|18323.9|18345.2|18327.2|18351.6|18333.6|18340.2|18322.2|0
1715741100000|2024-05-15 02:45:00|18345.4|18327.4|18340.2|18322.2|18345.4|18327.4|18339.7|18321.7|0
1715741400000|2024-05-15 02:50:00|18340.5|18322.5|18340.1|18322.1|18341.6|18323.6|18340|18322|0
1715741700000|2024-05-15 02:55:00|18340|18322|18340.7|18322.7|18341.2|18323.2|18339.9|18321.9|0
1715742000000|2024-05-15 03:00:00|18340.5|18322.5|18342.6|18324.6|18343.1|18325.1|18340.1|18322.1|0
1715742300000|2024-05-15 03:05:00|18342.5|18324.5|18342.6|18324.6|18343.4|18325.4|18341.6|18323.6|0
1715742600000|2024-05-15 03:10:00|18342.4|18324.4|18342.6|18324.6|18342.9|18324.9|18340.5|18322.5|0
1715742900000|2024-05-15 03:15:00|18342.7|18324.7|18342.5|18324.5|18343|18325|18341.4|18323.4|0
1715743200000|2024-05-15 03:20:00|18342.6|18324.6|18343.4|18325.4|18344.4|18326.4|18342.2|18324.2|0
1715743500000|2024-05-15 03:25:00|18343.2|18325.2|18341.1|18323.1|18343.4|18325.4|18340.7|18322.7|0
1715743800000|2024-05-15 03:30:00|18340.7|18322.7|18344.5|18326.5|18346.1|18328.1|18340.7|18322.7|0
1715744100000|2024-05-15 03:35:00|18344.6|18326.6|18340|18322|18344.6|18326.6|18339.9|18321.9|0
1715744400000|2024-05-15 03:40:00|18340.1|18322.1|18340.4|18322.4|18341.9|18323.9|18338.4|18320.4|0
1715744700000|2024-05-15 03:45:00|18340.2|18322.2|18339.6|18321.6|18340.6|18322.6|18338.2|18320.2|0
1715745000000|2024-05-15 03:50:00|18339.4|18321.4|18340.1|18322.1|18340.6|18322.6|18338.7|18320.7|0
1715745300000|2024-05-15 03:55:00|18340|18322|18337.4|18319.4|18340|18322|18337.1|18319.1|0
1715745600000|2024-05-15 04:00:00|18337|18319|18336.2|18318.2|18338.2|18320.2|18336.1|18318.1|0
1715745900000|2024-05-15 04:05:00|18335.9|18317.9|18336.6|18318.6|18337|18319|18334.4|18316.4|0
1715746200000|2024-05-15 04:10:00|18336.7|18318.7|18337|18319|18337.5|18319.5|18336.4|18318.4|0
1715746500000|2024-05-15 04:15:00|18336.9|18318.9|18334.9|18316.9|18337|18319|18334.2|18316.2|0
1715746800000|2024-05-15 04:20:00|18335|18317|18334.9|18316.9|18335.2|18317.2|18334|18316|0
1715747100000|2024-05-15 04:25:00|18335.1|18317.1|18332.4|18314.4|18335.5|18317.5|18330.9|18312.9|0
1715747400000|2024-05-15 04:30:00|18331.6|18313.6|18328.7|18310.7|18331.6|18313.6|18328.1|18310.1|0
1715747700000|2024-05-15 04:35:00|18328.4|18310.4|18325.9|18307.9|18329.7|18311.7|18325.9|18307.9|0
1715748000000|2024-05-15 04:40:00|18325.7|18307.7|18327.2|18309.2|18328.6|18310.6|18325.6|18307.6|0
1715748300000|2024-05-15 04:45:00|18326.9|18308.9|18329|18311|18329|18311|18326.6|18308.6|0
1715748600000|2024-05-15 04:50:00|18329.1|18311.1|18325.5|18307.5|18329.4|18311.4|18325.2|18307.2|0
1715748900000|2024-05-15 04:55:00|18325.2|18307.2|18324.6|18306.6|18327.1|18309.1|18324.6|18306.6|0
1715749200000|2024-05-15 05:00:00|18324.2|18306.2|18323.6|18305.6|18324.4|18306.4|18320.4|18302.4|0
1715749500000|2024-05-15 05:05:00|18323.7|18305.7|18324.7|18306.7|18325.9|18307.9|18323.4|18305.4|0
1715749800000|2024-05-15 05:10:00|18324.9|18306.9|18326.9|18308.9|18327.9|18309.9|18324.1|18306.1|0
1715750100000|2024-05-15 05:15:00|18327|18309|18324.9|18306.9|18327.4|18309.4|18324.5|18306.5|0
1715750400000|2024-05-15 05:20:00|18325|18307|18327.1|18309.1|18328.9|18310.9|18325|18307|0
1715750700000|2024-05-15 05:25:00|18327.7|18309.7|18326.9|18308.9|18328.2|18310.2|18325.2|18307.2|0
1715751000000|2024-05-15 05:30:00|18328.1|18310.1|18326.5|18308.5|18328.5|18310.5|18324.7|18306.7|0
1715751300000|2024-05-15 05:35:00|18326.4|18308.4|18325.5|18307.5|18327.1|18309.1|18325|18307|0
1715751600000|2024-05-15 05:40:00|18325.6|18307.6|18325.4|18307.4|18326.2|18308.2|18324.5|18306.5|0
1715751900000|2024-05-15 05:45:00|18325.6|18307.6|18325.4|18307.4|18326.4|18308.4|18324.5|18306.5|0
1715752200000|2024-05-15 05:50:00|18325.5|18307.5|18326.4|18308.4|18326.7|18308.7|18324.9|18306.9|0
1715752500000|2024-05-15 05:55:00|18326.6|18308.6|18328.1|18310.1|18330.2|18312.2|18326.4|18308.4|0
1715752800000|2024-05-15 06:00:00|18327.9|18309.9|18324.4|18306.4|18329|18311|18319.1|18301.1|0
1715753100000|2024-05-15 06:05:00|18324.9|18306.9|18327.5|18309.5|18327.7|18309.7|18320.4|18302.4|0
1715753400000|2024-05-15 06:10:00|18327.4|18309.4|18329.2|18311.2|18332.2|18314.2|18327.4|18309.4|0
1715753700000|2024-05-15 06:15:00|18330.1|18312.1|18327.4|18309.4|18330.1|18312.1|18324.9|18306.9|0
1715754000000|2024-05-15 06:20:00|18327.2|18309.2|18325.9|18307.9|18328.9|18310.9|18325.4|18307.4|0
1715754300000|2024-05-15 06:25:00|18326|18308|18327.2|18309.2|18327.6|18309.6|18324.9|18306.9|0
1715754600000|2024-05-15 06:30:00|18327.1|18309.1|18325.9|18307.9|18327.5|18309.5|18323|18305|0
1715754900000|2024-05-15 06:35:00|18326.2|18308.2|18324.5|18306.5|18327.7|18309.7|18323.7|18305.7|0
1715755200000|2024-05-15 06:40:00|18324.4|18306.4|18324.4|18306.4|18325.6|18307.6|18323.9|18305.9|0
1715755500000|2024-05-15 06:45:00|18324.2|18306.2|18324.9|18306.9|18326.2|18308.2|18323.6|18305.6|0
1715755800000|2024-05-15 06:50:00|18324.7|18306.7|18327.1|18309.1|18328.2|18310.2|18324.7|18306.7|0
1715756100000|2024-05-15 06:55:00|18327.2|18309.2|18327.4|18309.4|18330.6|18312.6|18326.9|18308.9|0
1715756400000|2024-05-15 07:00:00|18327.1|18309.1|18330.6|18312.6|18332.1|18314.1|18320.9|18302.9|0
1715756700000|2024-05-15 07:05:00|18330.5|18312.5|18325.9|18307.9|18332|18314|18324.6|18306.6|0
1715757000000|2024-05-15 07:10:00|18326.1|18308.1|18325.1|18307.1|18326.9|18308.9|18321.6|18303.6|0
1715757300000|2024-05-15 07:15:00|18325.5|18307.5|18323.9|18305.9|18325.9|18307.9|18319.1|18301.1|0
1715757600000|2024-05-15 07:20:00|18323.6|18305.6|18318.9|18300.9|18325.7|18307.7|18318.1|18300.1|0
1715757900000|2024-05-15 07:25:00|18318.6|18300.6|18316.4|18298.4|18320.4|18302.4|18314.2|18296.2|0
1715758200000|2024-05-15 07:30:00|18317.7|18299.7|18319.1|18301.1|18319.9|18301.9|18316.4|18298.4|0
1715758500000|2024-05-15 07:35:00|18319|18301|18314.5|18296.5|18319.5|18301.5|18309.9|18291.9|0
1715758800000|2024-05-15 07:40:00|18314.4|18296.4|18308|18290|18314.4|18296.4|18307.7|18289.7|0
1715759100000|2024-05-15 07:45:00|18308.1|18290.1|18310.4|18292.4|18313.5|18295.5|18306.6|18288.6|0
1715759400000|2024-05-15 07:50:00|18310.2|18292.2|18313|18295|18314.4|18296.4|18308.4|18290.4|0
1715759700000|2024-05-15 07:55:00|18312.6|18294.6|18316.6|18298.6|18319.6|18301.6|18312.2|18294.2|0
1715760000000|2024-05-15 08:00:00|18315.9|18297.9|18317.4|18299.4|18320.2|18302.2|18313.9|18295.9|0
1715760300000|2024-05-15 08:05:00|18318.1|18300.1|18318.2|18300.2|18322.2|18304.2|18315.9|18297.9|0
1715760600000|2024-05-15 08:10:00|18318.4|18300.4|18319.4|18301.4|18319.6|18301.6|18312.1|18294.1|0
1715760900000|2024-05-15 08:15:00|18319.2|18301.2|18315.6|18297.6|18320.2|18302.2|18314.6|18296.6|0
1715761200000|2024-05-15 08:20:00|18315.4|18297.4|18316.1|18298.1|18317.1|18299.1|18313.6|18295.6|0
1715761500000|2024-05-15 08:25:00|18315.9|18297.9|18319.9|18301.9|18320.6|18302.6|18315.9|18297.9|0
1715761800000|2024-05-15 08:30:00|18321.1|18303.1|18325.6|18307.6|18325.9|18307.9|18320.5|18302.5|0
1715762100000|2024-05-15 08:35:00|18324.4|18306.4|18324.9|18306.9|18326.4|18308.4|18322.1|18304.1|0
1715762400000|2024-05-15 08:40:00|18325|18307|18324.6|18306.6|18326.7|18308.7|18322|18304|0
1715762700000|2024-05-15 08:45:00|18324.4|18306.4|18321.9|18303.9|18324.4|18306.4|18321.4|18303.4|0
1715763000000|2024-05-15 08:50:00|18322|18304|18327.4|18309.4|18327.7|18309.7|18321.5|18303.5|0
1715763300000|2024-05-15 08:55:00|18327.2|18309.2|18329.9|18311.9|18330.6|18312.6|18325.6|18307.6|0
1715763600000|2024-05-15 09:00:00|18329.7|18311.7|18330.9|18312.9|18333.6|18315.6|18327.7|18309.7|0
1715763900000|2024-05-15 09:05:00|18330.6|18312.6|18329.6|18311.6|18331.1|18313.1|18328.4|18310.4|0
1715764200000|2024-05-15 09:10:00|18329.5|18311.5|18327.4|18309.4|18331.1|18313.1|18327.1|18309.1|0
1715764500000|2024-05-15 09:15:00|18327.6|18309.6|18327.1|18309.1|18330.7|18312.7|18326.5|18308.5|0
1715764800000|2024-05-15 09:20:00|18327.4|18309.4|18323.7|18305.7|18327.6|18309.6|18323.4|18305.4|0
1715765100000|2024-05-15 09:25:00|18323.9|18305.9|18324.9|18306.9|18327.7|18309.7|18321.2|18303.2|0
1715765400000|2024-05-15 09:30:00|18325.1|18307.1|18326.4|18308.4|18328.7|18310.7|18323.9|18305.9|0
1715765700000|2024-05-15 09:35:00|18326.2|18308.2|18329.2|18311.2|18329.4|18311.4|18325.4|18307.4|0
1715766000000|2024-05-15 09:40:00|18329.1|18311.1|18333.7|18315.7|18333.7|18315.7|18328.4|18310.4|0
1715766300000|2024-05-15 09:45:00|18333.1|18315.1|18331.1|18313.1|18334.5|18316.5|18330.7|18312.7|0
1715766600000|2024-05-15 09:50:00|18331.2|18313.2|18329.4|18311.4|18332.9|18314.9|18328.9|18310.9|0
1715766900000|2024-05-15 09:55:00|18329.2|18311.2|18326.4|18308.4|18329.4|18311.4|18324.6|18306.6|0
1715767200000|2024-05-15 10:00:00|18327.6|18309.6|18325.1|18307.1|18327.9|18309.9|18323|18305|0
1715767500000|2024-05-15 10:05:00|18325|18307|18323.1|18305.1|18327.6|18309.6|18321.7|18303.7|0
1715767800000|2024-05-15 10:10:00|18323.4|18305.4|18324.9|18306.9|18325.6|18307.6|18320.4|18302.4|0
1715768100000|2024-05-15 10:15:00|18324.1|18306.1|18327.5|18309.5|18327.9|18309.9|18322.5|18304.5|0
1715768400000|2024-05-15 10:20:00|18327.4|18309.4|18326.9|18308.9|18328.1|18310.1|18323.6|18305.6|0
1715768700000|2024-05-15 10:25:00|18326.7|18308.7|18325.1|18307.1|18329.1|18311.1|18324.4|18306.4|0
1715769000000|2024-05-15 10:30:00|18324.7|18306.7|18322|18304|18326.6|18308.6|18321.9|18303.9|0
1715769300000|2024-05-15 10:35:00|18322.4|18304.4|18319.9|18301.9|18324.6|18306.6|18317.2|18299.2|0
1715769600000|2024-05-15 10:40:00|18320.4|18302.4|18322.5|18304.5|18327.6|18309.6|18319.1|18301.1|0
1715769900000|2024-05-15 10:45:00|18322.4|18304.4|18319.9|18301.9|18323.9|18305.9|18316.2|18298.2|0
1715770200000|2024-05-15 10:50:00|18320.4|18302.4|18321.6|18303.6|18322.1|18304.1|18317.5|18299.5|0
1715770500000|2024-05-15 10:55:00|18321.5|18303.5|18318.6|18300.6|18321.5|18303.5|18316.4|18298.4|0
1715770800000|2024-05-15 11:00:00|18320.9|18302.9|18320.1|18302.1|18326.1|18308.1|18319.1|18301.1|0
1715771100000|2024-05-15 11:05:00|18320.2|18302.2|18323.4|18305.4|18324.1|18306.1|18317.9|18299.9|0
1715771400000|2024-05-15 11:10:00|18323.1|18305.1|18329.4|18311.4|18331|18313|18321.9|18303.9|0
1715771700000|2024-05-15 11:15:00|18330.4|18312.4|18326.9|18308.9|18331.6|18313.6|18323.1|18305.1|0
1715772000000|2024-05-15 11:20:00|18327|18309|18328.9|18310.9|18329.4|18311.4|18323.4|18305.4|0
1715772300000|2024-05-15 11:25:00|18328.7|18310.7|18327.6|18309.6|18329.9|18311.9|18326.4|18308.4|0
1715772600000|2024-05-15 11:30:00|18327.7|18309.7|18328.5|18310.5|18328.6|18310.6|18322.9|18304.9|0
1715772900000|2024-05-15 11:35:00|18328.6|18310.6|18325.1|18307.1|18331.1|18313.1|18324.7|18306.7|0
1715773200000|2024-05-15 11:40:00|18325.2|18307.2|18325|18307|18325.9|18307.9|18322.1|18304.1|0
1715773500000|2024-05-15 11:45:00|18325.1|18307.1|18325.1|18307.1|18328.1|18310.1|18324.1|18306.1|0
1715773800000|2024-05-15 11:50:00|18324.9|18306.9|18327.1|18309.1|18330.2|18312.2|18323.9|18305.9|0
1715774100000|2024-05-15 11:55:00|18327.5|18309.5|18324.4|18306.4|18327.5|18309.5|18323.6|18305.6|0
1715774400000|2024-05-15 12:00:00|18325.4|18307.4|18324.9|18306.9|18327.1|18309.1|18321.7|18303.7|0
1715774700000|2024-05-15 12:05:00|18323.9|18305.9|18326.4|18308.4|18326.6|18308.6|18322.4|18304.4|0
1715775000000|2024-05-15 12:10:00|18326.1|18308.1|18319.1|18301.1|18327.4|18309.4|18319.1|18301.1|0
1715775300000|2024-05-15 12:15:00|18319.2|18301.2|18315.9|18297.9|18320.9|18302.9|18315.5|18297.5|0
1715775600000|2024-05-15 12:20:00|18316|18298|18318|18300|18318.1|18300.1|18307.4|18289.4|0
1715775900000|2024-05-15 12:25:00|18318.2|18300.2|18318.4|18300.4|18327.4|18309.4|18314.1|18296.1|0
1715776200000|2024-05-15 12:30:00|18383.2|18365.2|18430.5|18412.5|18458.6|18440.6|18383.2|18365.2|0
1715776500000|2024-05-15 12:35:00|18430.7|18412.7|18407.1|18389.1|18445.5|18427.5|18389.6|18371.6|0
1715776800000|2024-05-15 12:40:00|18407.9|18389.9|18402.7|18384.7|18412.2|18394.2|18387.9|18369.9|0
1715777100000|2024-05-15 12:45:00|18402.5|18384.5|18423.4|18405.4|18432.9|18414.9|18399.4|18381.4|0
1715777400000|2024-05-15 12:50:00|18427.4|18409.4|18431.1|18413.1|18435.4|18417.4|18419.6|18401.6|0
1715777700000|2024-05-15 12:55:00|18431.4|18413.4|18423.6|18405.6|18431.4|18413.4|18416.1|18398.1|0
1715778000000|2024-05-15 13:00:00|18423.2|18405.2|18413.2|18395.2|18423.9|18405.9|18407.4|18389.4|0
1715778300000|2024-05-15 13:05:00|18413|18395|18419.2|18401.2|18420.4|18402.4|18409|18391|0
1715778600000|2024-05-15 13:10:00|18419.4|18401.4|18429|18411|18430.7|18412.7|18419.4|18401.4|0
1715778900000|2024-05-15 13:15:00|18429.6|18411.6|18414.4|18396.4|18429.6|18411.6|18410.5|18392.5|0
1715779200000|2024-05-15 13:20:00|18415|18397|18423.5|18405.5|18423.6|18405.6|18414.1|18396.1|0
1715779500000|2024-05-15 13:25:00|18415.9|18397.9|18421.6|18403.6|18423.7|18405.7|18410.9|18392.9|0
1715779800000|2024-05-15 13:30:00|18423.2|18405.2|18435.6|18417.6|18441.2|18423.2|18407.1|18389.1|0
1715780100000|2024-05-15 13:35:00|18436.2|18418.2|18418.4|18400.4|18445.1|18427.1|18406.2|18388.2|0
1715780400000|2024-05-15 13:40:00|18418.5|18400.5|18415.2|18397.2|18437.7|18419.7|18412.4|18394.4|0
1715780700000|2024-05-15 13:45:00|18413.6|18395.6|18387.7|18369.7|18423.6|18405.6|18385.6|18367.6|0
1715781000000|2024-05-15 13:50:00|18389.4|18371.4|18380.4|18362.4|18389.4|18371.4|18361.3|18343.3|0
1715781300000|2024-05-15 13:55:00|18381.9|18363.9|18396|18378|18396|18378|18375|18357|0
1715781600000|2024-05-15 14:00:00|18397.9|18379.9|18425.3|18407.3|18425.6|18407.6|18396.5|18378.5|0
1715781900000|2024-05-15 14:05:00|18425.5|18407.5|18428.4|18410.4|18437.4|18419.4|18418.8|18400.8|0
1715782200000|2024-05-15 14:10:00|18429.4|18411.4|18426.8|18408.8|18436.6|18418.6|18417.5|18399.5|0
1715782500000|2024-05-15 14:15:00|18429.4|18411.4|18440.9|18422.9|18446.4|18428.4|18421.1|18403.1|0
1715782800000|2024-05-15 14:20:00|18442.8|18424.8|18450.6|18432.6|18456.1|18438.1|18440.5|18422.5|0
1715783100000|2024-05-15 14:25:00|18450.9|18432.9|18444.3|18426.3|18452.6|18434.6|18438.4|18420.4|0
1715783400000|2024-05-15 14:30:00|18446.1|18428.1|18461|18443|18463.3|18445.3|18442.1|18424.1|0
1715783700000|2024-05-15 14:35:00|18460.6|18442.6|18470.6|18452.6|18478.9|18460.9|18455.9|18437.9|0
1715784000000|2024-05-15 14:40:00|18470.9|18452.9|18479.3|18461.3|18482|18464|18466.8|18448.8|0
1715784300000|2024-05-15 14:45:00|18479.8|18461.8|18485.5|18467.5|18486.8|18468.8|18474.5|18456.5|0
1715784600000|2024-05-15 14:50:00|18485|18467|18475.8|18457.8|18486.1|18468.1|18473.4|18455.4|0
1715784900000|2024-05-15 14:55:00|18475.9|18457.9|18485.8|18467.8|18485.8|18467.8|18474.4|18456.4|0
1715785200000|2024-05-15 15:00:00|18486.4|18468.4|18487.9|18469.9|18495.5|18477.5|18484.9|18466.9|0
1715785500000|2024-05-15 15:05:00|18487.8|18469.8|18504|18486|18510|18492|18487.6|18469.6|0
1715785800000|2024-05-15 15:10:00|18504.3|18486.3|18509.6|18491.6|18511.5|18493.5|18498.1|18480.1|0
1715786100000|2024-05-15 15:15:00|18509.9|18491.9|18513.4|18495.4|18513.5|18495.5|18502.6|18484.6|0
1715786400000|2024-05-15 15:20:00|18513.6|18495.6|18506.9|18488.9|18515.3|18497.3|18505.3|18487.3|0
1715786700000|2024-05-15 15:25:00|18507.9|18489.9|18509.6|18491.6|18511.9|18493.9|18496.8|18478.8|0
1715787000000|2024-05-15 15:30:00|18509.8|18491.8|18510.6|18492.6|18516.8|18498.8|18508.1|18490.1|0
1715787300000|2024-05-15 15:35:00|18510.5|18492.5|18503.4|18485.4|18516.4|18498.4|18501.6|18483.6|0
1715787600000|2024-05-15 15:40:00|18501.5|18483.5|18509.4|18491.4|18513.2|18495.2|18501.3|18483.3|0
1715787900000|2024-05-15 15:45:00|18508.9|18490.9|18506.9|18488.9|18512.4|18494.4|18500.9|18482.9|0
1715788200000|2024-05-15 15:50:00|18506.4|18488.4|18513.5|18495.5|18514.5|18496.5|18506.2|18488.2|0
1715788500000|2024-05-15 15:55:00|18513.3|18495.3|18506.9|18488.9|18516.4|18498.4|18504|18486|0
1715788800000|2024-05-15 16:00:00|18507.8|18489.8|18500.5|18482.5|18507.8|18489.8|18491.9|18473.9|0
1715789100000|2024-05-15 16:05:00|18500.4|18482.4|18508.3|18490.3|18509.3|18491.3|18492.8|18474.8|0
1715789400000|2024-05-15 16:10:00|18508.4|18490.4|18508.7|18490.7|18515.9|18497.9|18507.4|18489.4|0
1715789700000|2024-05-15 16:15:00|18508.9|18490.9|18511.2|18493.2|18511.9|18493.9|18502.4|18484.4|0
1715790000000|2024-05-15 16:20:00|18510.7|18492.7|18514.4|18496.4|18516.3|18498.3|18504.9|18486.9|0
1715790300000|2024-05-15 16:25:00|18514|18496|18525.2|18507.2|18525.2|18507.2|18512.3|18494.3|0
1715790600000|2024-05-15 16:30:00|18524.9|18506.9|18529.8|18511.8|18531.8|18513.8|18522.2|18504.2|0
1715790900000|2024-05-15 16:35:00|18529.9|18511.9|18528.8|18510.8|18534.2|18516.2|18526|18508|0
1715791200000|2024-05-15 16:40:00|18528.4|18510.4|18523.2|18505.2|18533.2|18515.2|18522.5|18504.5|0
1715791500000|2024-05-15 16:45:00|18522.8|18504.8|18530|18512|18536.2|18518.2|18521.7|18503.7|0
1715791800000|2024-05-15 16:50:00|18531|18513|18537.4|18519.4|18538.7|18520.7|18530|18512|0
1715792100000|2024-05-15 16:55:00|18537.8|18519.8|18542.8|18524.8|18543.8|18525.8|18536.4|18518.4|0
1715792400000|2024-05-15 17:00:00|18542.6|18524.6|18548.1|18530.1|18549.6|18531.6|18541.1|18523.1|0
1715792700000|2024-05-15 17:05:00|18548.5|18530.5|18549.3|18531.3|18553.6|18535.6|18546.2|18528.2|0
1715793000000|2024-05-15 17:10:00|18549.1|18531.1|18560.3|18542.3|18560.8|18542.8|18548|18530|0
1715793300000|2024-05-15 17:15:00|18560.1|18542.1|18554.6|18536.6|18565.1|18547.1|18552.3|18534.3|0
1715793600000|2024-05-15 17:20:00|18555|18537|18552|18534|18558.8|18540.8|18550.8|18532.8|0
1715793900000|2024-05-15 17:25:00|18551.8|18533.8|18566.6|18548.6|18566.8|18548.8|18546.8|18528.8|0
1715794200000|2024-05-15 17:30:00|18567.3|18549.3|18565.8|18547.8|18567.8|18549.8|18561.1|18543.1|0
1715794500000|2024-05-15 17:35:00|18565.5|18547.5|18572.2|18554.2|18576|18558|18564.7|18546.7|0
1715794800000|2024-05-15 17:40:00|18572.5|18554.5|18578.3|18560.3|18580.5|18562.5|18566.8|18548.8|0
1715795100000|2024-05-15 17:45:00|18578.1|18560.1|18573.6|18555.6|18581.6|18563.6|18567.2|18549.2|0
1715795400000|2024-05-15 17:50:00|18573|18555|18589.2|18571.2|18589.6|18571.6|18572.1|18554.1|0
1715795700000|2024-05-15 17:55:00|18588.8|18570.8|18593.2|18575.2|18595.2|18577.2|18587|18569|0
1715796000000|2024-05-15 18:00:00|18592.8|18574.8|18596.8|18578.8|18597.3|18579.3|18587.2|18569.2|0
1715796300000|2024-05-15 18:05:00|18597|18579|18604.7|18586.7|18606.3|18588.3|18596|18578|0
1715796600000|2024-05-15 18:10:00|18604.6|18586.6|18612.2|18594.2|18612.2|18594.2|18600.2|18582.2|0
1715796900000|2024-05-15 18:15:00|18613.3|18595.3|18601.7|18583.7|18613.3|18595.3|18593.2|18575.2|0
1715797200000|2024-05-15 18:20:00|18601.1|18583.1|18598.8|18580.8|18602.3|18584.3|18591.8|18573.8|0
1715797500000|2024-05-15 18:25:00|18598.9|18580.9|18596.9|18578.9|18606.3|18588.3|18589.3|18571.3|0
1715797800000|2024-05-15 18:30:00|18597.1|18579.1|18589.3|18571.3|18597.7|18579.7|18585.7|18567.7|0
1715798100000|2024-05-15 18:35:00|18588.3|18570.3|18600.2|18582.2|18603.6|18585.6|18583.1|18565.1|0
1715798400000|2024-05-15 18:40:00|18599.6|18581.6|18591.9|18573.9|18603.2|18585.2|18590.6|18572.6|0
1715798700000|2024-05-15 18:45:00|18591.3|18573.3|18586.6|18568.6|18596.9|18578.9|18582.8|18564.8|0
1715799000000|2024-05-15 18:50:00|18585.9|18567.9|18598.9|18580.9|18601.1|18583.1|18585.9|18567.9|0
1715799300000|2024-05-15 18:55:00|18597.9|18579.9|18596.9|18578.9|18598.6|18580.6|18589.4|18571.4|0
1715799600000|2024-05-15 19:00:00|18596.6|18578.6|18594.3|18576.3|18596.6|18578.6|18588.4|18570.4|0
1715799900000|2024-05-15 19:05:00|18594.7|18576.7|18597.6|18579.6|18600.8|18582.8|18590.6|18572.6|0
1715800200000|2024-05-15 19:10:00|18597.1|18579.1|18593.7|18575.7|18603.1|18585.1|18593.2|18575.2|0
1715800500000|2024-05-15 19:15:00|18594.1|18576.1|18610.4|18592.4|18610.6|18592.6|18591.6|18573.6|0
1715800800000|2024-05-15 19:20:00|18610.6|18592.6|18610.2|18592.2|18617.4|18599.4|18608.2|18590.2|0
1715801100000|2024-05-15 19:25:00|18609.8|18591.8|18605.9|18587.9|18611.2|18593.2|18603.9|18585.9|0
1715801400000|2024-05-15 19:30:00|18605.3|18587.3|18605.4|18587.4|18609.3|18591.3|18596.7|18578.7|0
1715801700000|2024-05-15 19:35:00|18605.1|18587.1|18600.1|18582.1|18605.3|18587.3|18595.7|18577.7|0
1715802000000|2024-05-15 19:40:00|18599.2|18581.2|18599.9|18581.9|18606.7|18588.7|18598.3|18580.3|0
1715802300000|2024-05-15 19:45:00|18599.8|18581.8|18597.7|18579.7|18603.9|18585.9|18596.3|18578.3|0
1715802600000|2024-05-15 19:50:00|18590.7|18572.7|18604.8|18586.8|18605.8|18587.8|18589.2|18571.2|0
1715802900000|2024-05-15 19:55:00|18601.7|18583.7|18604.1|18586.1|18611.4|18593.4|18594.1|18576.1|0
1715803200000|2024-05-15 20:00:00|18602.4|18584.4|18577.8|18559.8|18602.4|18584.4|18577.1|18559.1|0
1715803500000|2024-05-15 20:05:00|18575.8|18557.8|18593.6|18575.6|18596.3|18578.3|18575.8|18557.8|0
1715803800000|2024-05-15 20:10:00|18593.4|18575.4|18590.3|18572.3|18593.9|18575.9|18585.6|18567.6|0
1715804100000|2024-05-15 20:15:00|18590.1|18572.1|18589.3|18571.3|18591.9|18573.9|18588.3|18570.3|0
1715804400000|2024-05-15 20:20:00|18589.2|18571.2|18584.6|18566.6|18590.2|18572.2|18584.4|18566.4|0
1715804700000|2024-05-15 20:25:00|18585.1|18567.1|18592.6|18574.6|18592.8|18574.8|18585.1|18567.1|0
1715805000000|2024-05-15 20:30:00|18592.7|18574.7|18594.3|18576.3|18595.3|18577.3|18591.4|18573.4|0
1715805300000|2024-05-15 20:35:00|18594.6|18576.6|18600.8|18582.8|18603.4|18585.4|18593.8|18575.8|0
1715805600000|2024-05-15 20:40:00|18600.1|18582.1|18599.3|18581.3|18602.8|18584.8|18598.1|18580.1|0
1715805900000|2024-05-15 20:45:00|18599.2|18581.2|18593.1|18575.1|18599.3|18581.3|18593.1|18575.1|0
1715806200000|2024-05-15 20:50:00|18592.9|18574.9|18594.8|18576.8|18595.1|18577.1|18589.8|18571.8|0
1715806500000|2024-05-15 20:55:00|18595.2|18577.2|18602.2|18584.2|18602.7|18584.7|18593.8|18575.8|0
1715806800000|2024-05-15 21:00:00|18602.1|18584.1|18600.3|18582.3|18602.1|18584.1|18598.3|18580.3|0
1715807100000|2024-05-15 21:05:00|18600.4|18582.4|18600|18582|18600.7|18582.7|18598.9|18580.9|0
1715807400000|2024-05-15 21:10:00|18599.9|18581.9|18600.5|18582.5|18600.7|18582.7|18599.5|18581.5|0
1715807700000|2024-05-15 21:15:00|18600.4|18582.4|18599.9|18581.9|18600.5|18582.5|18599.9|18581.9|0
1715808000000|2024-05-15 21:20:00|18599.8|18581.8|18604|18586|18604|18586|18599.4|18581.4|0
1715808300000|2024-05-15 21:25:00|18604.2|18586.2|18605.9|18587.9|18606.3|18588.3|18604|18586|0
1715808600000|2024-05-15 21:30:00|18606|18588|18608.1|18590.1|18608.1|18590.1|18605.9|18587.9|0
1715808900000|2024-05-15 21:35:00|18608|18590|18607.8|18589.8|18608.1|18590.1|18607.5|18589.5|0
1715809200000|2024-05-15 21:40:00|18607.9|18589.9|18607.4|18589.4|18608.1|18590.1|18606.7|18588.7|0
1715809500000|2024-05-15 21:45:00|18607.8|18589.8|18606.1|18588.1|18608|18590|18606.1|18588.1|0
1715809800000|2024-05-15 21:50:00|18606.2|18588.2|18606.1|18588.1|18606.4|18588.4|18605.6|18587.6|0
1715810100000|2024-05-15 21:55:00|18605.6|18587.6|18604.3|18586.3|18607.2|18589.2|18604.2|18586.2|0
1715810400000|2024-05-15 22:00:00|18606.5|18588.5|18600.7|18582.7|18609.5|18591.5|18598.5|18580.5|0
1715810700000|2024-05-15 22:05:00|18601.1|18583.1|18608.1|18590.1|18608.3|18590.3|18601.1|18583.1|0
1715811000000|2024-05-15 22:10:00|18608.6|18590.6|18609|18591|18612.1|18594.1|18607.6|18589.6|0
1715811300000|2024-05-15 22:15:00|18608.8|18590.8|18610.8|18592.8|18612.5|18594.5|18608|18590|0
1715811600000|2024-05-15 22:20:00|18611.1|18593.1|18611|18593|18612.5|18594.5|18608.6|18590.6|0
1715811900000|2024-05-15 22:25:00|18611.8|18593.8|18610.1|18592.1|18612|18594|18609.2|18591.2|0
1715812200000|2024-05-15 22:30:00|18610.2|18592.2|18614.1|18596.1|18614.8|18596.8|18610.2|18592.2|0
1715812500000|2024-05-15 22:35:00|18614.5|18596.5|18612.8|18594.8|18615.2|18597.2|18610.3|18592.3|0
1715812800000|2024-05-15 22:40:00|18613|18595|18612.1|18594.1|18614.1|18596.1|18610.5|18592.5|0
1715813100000|2024-05-15 22:45:00|18612|18594|18614|18596|18614.8|18596.8|18612|18594|0
1715813400000|2024-05-15 22:50:00|18614.1|18596.1|18614.3|18596.3|18615.1|18597.1|18612.8|18594.8|0
1715813700000|2024-05-15 22:55:00|18613.8|18595.8|18613.5|18595.5|18621.2|18603.2|18608.7|18590.7|0
1715814000000|2024-05-15 23:00:00|18614.1|18596.1|18617.3|18599.3|18617.6|18599.6|18612.8|18594.8|0
1715814300000|2024-05-15 23:05:00|18617.5|18599.5|18622.6|18604.6|18623.6|18605.6|18616.7|18598.7|0
1715814600000|2024-05-15 23:10:00|18623.1|18605.1|18621.5|18603.5|18623.7|18605.7|18620.1|18602.1|0
1715814900000|2024-05-15 23:15:00|18621.6|18603.6|18625.1|18607.1|18626|18608|18621.6|18603.6|0
1715815200000|2024-05-15 23:20:00|18624.7|18606.7|18632|18614|18633.8|18615.8|18622.2|18604.2|0
1715815500000|2024-05-15 23:25:00|18631|18613|18628.7|18610.7|18636.3|18618.3|18628.1|18610.1|0
1715815800000|2024-05-15 23:30:00|18628.6|18610.6|18632.7|18614.7|18634.6|18616.6|18627.7|18609.7|0
1715816100000|2024-05-15 23:35:00|18632.8|18614.8|18637|18619|18637.3|18619.3|18632.7|18614.7|0
1715816400000|2024-05-15 23:40:00|18636.7|18618.7|18633.5|18615.5|18637.1|18619.1|18633.3|18615.3|0
1715816700000|2024-05-15 23:45:00|18633.3|18615.3|18632.3|18614.3|18633.7|18615.7|18631|18613|0
1715817000000|2024-05-15 23:50:00|18632.1|18614.1|18634|18616|18635.3|18617.3|18631|18613|0
1715817300000|2024-05-15 23:55:00|18633.5|18615.5|18631.7|18613.7|18634|18616|18631.6|18613.6|0
1715817600000|2024-05-16 00:00:00|18632.5|18614.5|18639.5|18621.5|18645.3|18627.3|18632.2|18614.2|0
1715817900000|2024-05-16 00:05:00|18639.3|18621.3|18637.6|18619.6|18641.7|18623.7|18637.3|18619.3|0
1715818200000|2024-05-16 00:10:00|18637.2|18619.2|18638.1|18620.1|18638.3|18620.3|18634.7|18616.7|0
1715818500000|2024-05-16 00:15:00|18638.2|18620.2|18639.3|18621.3|18641|18623|18634.1|18616.1|0
1715818800000|2024-05-16 00:20:00|18639.5|18621.5|18638.7|18620.7|18641.1|18623.1|18638.3|18620.3|0
1715819100000|2024-05-16 00:25:00|18638.8|18620.8|18634.2|18616.2|18639|18621|18634|18616|0
1715819400000|2024-05-16 00:30:00|18634.1|18616.1|18634.1|18616.1|18636.5|18618.5|18631.7|18613.7|0
1715819700000|2024-05-16 00:35:00|18634.3|18616.3|18629.5|18611.5|18634.6|18616.6|18628.1|18610.1|0
1715820000000|2024-05-16 00:40:00|18629.2|18611.2|18631.1|18613.1|18631.6|18613.6|18628|18610|0
1715820300000|2024-05-16 00:45:00|18630.8|18612.8|18629.8|18611.8|18631.8|18613.8|18629.2|18611.2|0
1715820600000|2024-05-16 00:50:00|18630|18612|18633|18615|18633.8|18615.8|18629.5|18611.5|0
1715820900000|2024-05-16 00:55:00|18632.8|18614.8|18638.2|18620.2|18638.6|18620.6|18632.8|18614.8|0
1715821200000|2024-05-16 01:00:00|18637.6|18619.6|18637.5|18619.5|18637.7|18619.7|18634.8|18616.8|0
1715821500000|2024-05-16 01:05:00|18637.7|18619.7|18632.8|18614.8|18639.1|18621.1|18631.6|18613.6|0
1715821800000|2024-05-16 01:10:00|18632.5|18614.5|18634.5|18616.5|18635|18617|18632|18614|0
1715822100000|2024-05-16 01:15:00|18634.6|18616.6|18632.7|18614.7|18636|18618|18632.3|18614.3|0
1715822400000|2024-05-16 01:20:00|18632.8|18614.8|18637.7|18619.7|18639.6|18621.6|18632.2|18614.2|0
1715822700000|2024-05-16 01:25:00|18637.6|18619.6|18640.6|18622.6|18641|18623|18637.6|18619.6|0
1715823000000|2024-05-16 01:30:00|18640.5|18622.5|18637.6|18619.6|18640.8|18622.8|18636.6|18618.6|0
1715823300000|2024-05-16 01:35:00|18638.1|18620.1|18635|18617|18638.7|18620.7|18634.2|18616.2|0
1715823600000|2024-05-16 01:40:00|18634.8|18616.8|18636.2|18618.2|18636.7|18618.7|18633.7|18615.7|0
1715823900000|2024-05-16 01:45:00|18636.1|18618.1|18634|18616|18637.7|18619.7|18632.7|18614.7|0
1715824200000|2024-05-16 01:50:00|18633.7|18615.7|18631.6|18613.6|18634.6|18616.6|18629|18611|0
1715824500000|2024-05-16 01:55:00|18632|18614|18633.8|18615.8|18634.1|18616.1|18628.6|18610.6|0
1715824800000|2024-05-16 02:00:00|18633.3|18615.3|18632.2|18614.2|18634.6|18616.6|18631.1|18613.1|0
1715825100000|2024-05-16 02:05:00|18632.3|18614.3|18631.1|18613.1|18632.7|18614.7|18629.2|18611.2|0
1715825400000|2024-05-16 02:10:00|18631|18613|18631.3|18613.3|18631.7|18613.7|18629.1|18611.1|0
1715825700000|2024-05-16 02:15:00|18631.2|18613.2|18632|18614|18632|18614|18625|18607|0
1715826000000|2024-05-16 02:20:00|18631.3|18613.3|18632.8|18614.8|18634.2|18616.2|18630.5|18612.5|0
1715826300000|2024-05-16 02:25:00|18633.3|18615.3|18635|18617|18635.5|18617.5|18632.5|18614.5|0
1715826600000|2024-05-16 02:30:00|18635.1|18617.1|18635.6|18617.6|18636.1|18618.1|18634.2|18616.2|0
1715826900000|2024-05-16 02:35:00|18635.3|18617.3|18638.2|18620.2|18638.2|18620.2|18634.2|18616.2|0
1715827200000|2024-05-16 02:40:00|18638.3|18620.3|18635.6|18617.6|18638.8|18620.8|18635.3|18617.3|0
1715827500000|2024-05-16 02:45:00|18635.5|18617.5|18635.8|18617.8|18636.8|18618.8|18634.8|18616.8|0
1715827800000|2024-05-16 02:50:00|18635.7|18617.7|18636.8|18618.8|18637.6|18619.6|18635.7|18617.7|0
1715828100000|2024-05-16 02:55:00|18636.6|18618.6|18640.1|18622.1|18640.1|18622.1|18636.5|18618.5|0
1715828400000|2024-05-16 03:00:00|18640.2|18622.2|18641|18623|18641.2|18623.2|18639.3|18621.3|0
1715828700000|2024-05-16 03:05:00|18640.7|18622.7|18639.7|18621.7|18641.7|18623.7|18638.3|18620.3|0
1715829000000|2024-05-16 03:10:00|18639.6|18621.6|18640|18622|18640.8|18622.8|18639|18621|0
1715829300000|2024-05-16 03:15:00|18639.7|18621.7|18640.6|18622.6|18641.1|18623.1|18639.3|18621.3|0
1715829600000|2024-05-16 03:20:00|18640.7|18622.7|18642.5|18624.5|18643|18625|18640.3|18622.3|0
1715829900000|2024-05-16 03:25:00|18642.7|18624.7|18641.8|18623.8|18644.1|18626.1|18640.5|18622.5|0
1715830200000|2024-05-16 03:30:00|18642|18624|18644.2|18626.2|18645.7|18627.7|18642|18624|0
1715830500000|2024-05-16 03:35:00|18644.1|18626.1|18646.2|18628.2|18649|18631|18643.3|18625.3|0
1715830800000|2024-05-16 03:40:00|18646.3|18628.3|18644.7|18626.7|18646.3|18628.3|18643|18625|0
1715831100000|2024-05-16 03:45:00|18644.6|18626.6|18643.2|18625.2|18644.6|18626.6|18641.8|18623.8|0
1715831400000|2024-05-16 03:50:00|18643.3|18625.3|18643.7|18625.7|18645|18627|18642.3|18624.3|0
1715831700000|2024-05-16 03:55:00|18643.8|18625.8|18643.1|18625.1|18644.2|18626.2|18641.3|18623.3|0
1715832000000|2024-05-16 04:00:00|18643.2|18625.2|18639.6|18621.6|18643.5|18625.5|18639.5|18621.5|0
1715832300000|2024-05-16 04:05:00|18639.7|18621.7|18639.5|18621.5|18640.5|18622.5|18638.7|18620.7|0
1715832600000|2024-05-16 04:10:00|18639.3|18621.3|18639.5|18621.5|18640.3|18622.3|18638.5|18620.5|0
1715832900000|2024-05-16 04:15:00|18639.3|18621.3|18639.7|18621.7|18639.8|18621.8|18638.2|18620.2|0
1715833200000|2024-05-16 04:20:00|18639.6|18621.6|18639.7|18621.7|18640.7|18622.7|18639.6|18621.6|0
1715833500000|2024-05-16 04:25:00|18640|18622|18639.5|18621.5|18640|18622|18638.1|18620.1|0
1715833800000|2024-05-16 04:30:00|18639.6|18621.6|18637.6|18619.6|18639.6|18621.6|18635.8|18617.8|0
1715834100000|2024-05-16 04:35:00|18637.7|18619.7|18637.7|18619.7|18638.5|18620.5|18636.7|18618.7|0
1715834400000|2024-05-16 04:40:00|18637.6|18619.6|18636|18618|18637.6|18619.6|18635.2|18617.2|0
1715834700000|2024-05-16 04:45:00|18635.8|18617.8|18637.5|18619.5|18638.1|18620.1|18635.7|18617.7|0
1715835000000|2024-05-16 04:50:00|18638|18620|18636.3|18618.3|18638.3|18620.3|18635|18617|0
1715835300000|2024-05-16 04:55:00|18636.1|18618.1|18635.1|18617.1|18637.3|18619.3|18635|18617|0
1715835600000|2024-05-16 05:00:00|18635|18617|18633.8|18615.8|18635.2|18617.2|18630|18612|0
1715835900000|2024-05-16 05:05:00|18634.1|18616.1|18634.2|18616.2|18636.2|18618.2|18633.7|18615.7|0
1715836200000|2024-05-16 05:10:00|18634.3|18616.3|18630.1|18612.1|18634.5|18616.5|18629.8|18611.8|0
1715836500000|2024-05-16 05:15:00|18630.2|18612.2|18633.8|18615.8|18635.1|18617.1|18630.2|18612.2|0
1715836800000|2024-05-16 05:20:00|18633.7|18615.7|18634.2|18616.2|18634.7|18616.7|18632|18614|0
1715837100000|2024-05-16 05:25:00|18633.7|18615.7|18638.5|18620.5|18639.5|18621.5|18633.3|18615.3|0
1715837400000|2024-05-16 05:30:00|18638.7|18620.7|18638.5|18620.5|18639.5|18621.5|18635.7|18617.7|0
1715837700000|2024-05-16 05:35:00|18638.6|18620.6|18643|18625|18643.8|18625.8|18636.7|18618.7|0
1715838000000|2024-05-16 05:40:00|18643.1|18625.1|18638.7|18620.7|18643.2|18625.2|18638.2|18620.2|0
1715838300000|2024-05-16 05:45:00|18638.8|18620.8|18639.5|18621.5|18640|18622|18636.7|18618.7|0
1715838600000|2024-05-16 05:50:00|18639.6|18621.6|18637.6|18619.6|18640.3|18622.3|18636.2|18618.2|0
1715838900000|2024-05-16 05:55:00|18637.7|18619.7|18633.5|18615.5|18638.7|18620.7|18633.5|18615.5|0
1715839200000|2024-05-16 06:00:00|18633.7|18615.7|18623.7|18605.7|18634.7|18616.7|18616.8|18598.8|0
1715839500000|2024-05-16 06:05:00|18624|18606|18623.8|18605.8|18626.1|18608.1|18621.6|18603.6|0
1715839800000|2024-05-16 06:10:00|18624.2|18606.2|18624.5|18606.5|18626.7|18608.7|18622.5|18604.5|0
1715840100000|2024-05-16 06:15:00|18624.8|18606.8|18624.7|18606.7|18626.1|18608.1|18623.2|18605.2|0
1715840400000|2024-05-16 06:20:00|18624.5|18606.5|18627.7|18609.7|18628|18610|18624.5|18606.5|0
1715840700000|2024-05-16 06:25:00|18627.2|18609.2|18627.1|18609.1|18628|18610|18624.2|18606.2|0
1715841000000|2024-05-16 06:30:00|18626.5|18608.5|18623.2|18605.2|18626.7|18608.7|18622.8|18604.8|0
1715841300000|2024-05-16 06:35:00|18623.3|18605.3|18632.5|18614.5|18633.1|18615.1|18623.1|18605.1|0
1715841600000|2024-05-16 06:40:00|18632.3|18614.3|18632.2|18614.2|18633.3|18615.3|18630|18612|0
1715841900000|2024-05-16 06:45:00|18632.1|18614.1|18631.2|18613.2|18632.1|18614.1|18628|18610|0
1715842200000|2024-05-16 06:50:00|18631.6|18613.6|18628.5|18610.5|18631.6|18613.6|18627.1|18609.1|0
1715842500000|2024-05-16 06:55:00|18628.3|18610.3|18626.1|18608.1|18629.7|18611.7|18625.3|18607.3|0
1715842800000|2024-05-16 07:00:00|18626.3|18608.3|18633.7|18615.7|18635.5|18617.5|18622|18604|0
1715843100000|2024-05-16 07:05:00|18633.5|18615.5|18632.7|18614.7|18634.7|18616.7|18629|18611|0
1715843400000|2024-05-16 07:10:00|18632.5|18614.5|18628.2|18610.2|18634.5|18616.5|18626.7|18608.7|0
1715843700000|2024-05-16 07:15:00|18628.5|18610.5|18637.1|18619.1|18637.5|18619.5|18628|18610|0
1715844000000|2024-05-16 07:20:00|18637.5|18619.5|18633.7|18615.7|18641.2|18623.2|18633|18615|0
1715844300000|2024-05-16 07:25:00|18634|18616|18639.3|18621.3|18639.6|18621.6|18630.2|18612.2|0
1715844600000|2024-05-16 07:30:00|18639.5|18621.5|18634.5|18616.5|18640.7|18622.7|18634.5|18616.5|0
1715844900000|2024-05-16 07:35:00|18634.3|18616.3|18634.7|18616.7|18636.7|18618.7|18632|18614|0
1715845200000|2024-05-16 07:40:00|18635|18617|18636.1|18618.1|18637.5|18619.5|18633.2|18615.2|0
1715845500000|2024-05-16 07:45:00|18636.2|18618.2|18634.3|18616.3|18638|18620|18632.6|18614.6|0
1715845800000|2024-05-16 07:50:00|18634.2|18616.2|18635.2|18617.2|18636.2|18618.2|18629.7|18611.7|0
1715846100000|2024-05-16 07:55:00|18635|18617|18637.3|18619.3|18639|18621|18633.2|18615.2|0
1715846400000|2024-05-16 08:00:00|18636.7|18618.7|18637|18619|18638.6|18620.6|18634.1|18616.1|0
1715846700000|2024-05-16 08:05:00|18637.2|18619.2|18631.1|18613.1|18639.5|18621.5|18631|18613|0
1715847000000|2024-05-16 08:10:00|18631.3|18613.3|18626.2|18608.2|18631.3|18613.3|18622.8|18604.8|0
1715847300000|2024-05-16 08:15:00|18626.3|18608.3|18628.2|18610.2|18628.8|18610.8|18622|18604|0
1715847600000|2024-05-16 08:20:00|18628.1|18610.1|18627.3|18609.3|18629.6|18611.6|18624.6|18606.6|0
1715847900000|2024-05-16 08:25:00|18627.1|18609.1|18627.1|18609.1|18630.5|18612.5|18625.7|18607.7|0
1715848200000|2024-05-16 08:30:00|18627.8|18609.8|18630.1|18612.1|18630.8|18612.8|18625.1|18607.1|0
1715848500000|2024-05-16 08:35:00|18630.2|18612.2|18636.6|18618.6|18638.1|18620.1|18628.6|18610.6|0
1715848800000|2024-05-16 08:40:00|18637.3|18619.3|18632.1|18614.1|18637.7|18619.7|18631.7|18613.7|0
1715849100000|2024-05-16 08:45:00|18632.7|18614.7|18635.7|18617.7|18636.6|18618.6|18632.2|18614.2|0
1715849400000|2024-05-16 08:50:00|18635.8|18617.8|18632.2|18614.2|18636.2|18618.2|18632|18614|0
1715849700000|2024-05-16 08:55:00|18632.3|18614.3|18630.6|18612.6|18633.6|18615.6|18630.1|18612.1|0
1715850000000|2024-05-16 09:00:00|18630.7|18612.7|18632.7|18614.7|18633.6|18615.6|18629.5|18611.5|0
1715850300000|2024-05-16 09:05:00|18633|18615|18632.1|18614.1|18636.2|18618.2|18632|18614|0
1715850600000|2024-05-16 09:10:00|18631.8|18613.8|18633|18615|18633.7|18615.7|18630.5|18612.5|0
1715850900000|2024-05-16 09:15:00|18634|18616|18635.2|18617.2|18636.6|18618.6|18633.6|18615.6|0
1715851200000|2024-05-16 09:20:00|18635.1|18617.1|18636.5|18618.5|18638.2|18620.2|18633|18615|0
1715851500000|2024-05-16 09:25:00|18636.3|18618.3|18632|18614|18636.3|18618.3|18631.5|18613.5|0
1715851800000|2024-05-16 09:30:00|18631.8|18613.8|18628.8|18610.8|18633|18615|18627.7|18609.7|0
1715852100000|2024-05-16 09:35:00|18629|18611|18633.6|18615.6|18634.6|18616.6|18628.7|18610.7|0
1715852400000|2024-05-16 09:40:00|18633.5|18615.5|18634|18616|18635.1|18617.1|18630.5|18612.5|0
1715852700000|2024-05-16 09:45:00|18633.8|18615.8|18638|18620|18638.3|18620.3|18633.8|18615.8|0
1715853000000|2024-05-16 09:50:00|18637.8|18619.8|18632.5|18614.5|18640.6|18622.6|18631.8|18613.8|0
1715853300000|2024-05-16 09:55:00|18632.7|18614.7|18631.5|18613.5|18635.5|18617.5|18630.7|18612.7|0
1715853600000|2024-05-16 10:00:00|18631.8|18613.8|18632.7|18614.7|18636.5|18618.5|18631.3|18613.3|0
1715853900000|2024-05-16 10:05:00|18632.6|18614.6|18631.5|18613.5|18634.7|18616.7|18629.7|18611.7|0
1715854200000|2024-05-16 10:10:00|18631.2|18613.2|18629.5|18611.5|18631.6|18613.6|18628.2|18610.2|0
1715854500000|2024-05-16 10:15:00|18629.7|18611.7|18630.1|18612.1|18631.1|18613.1|18626.5|18608.5|0
1715854800000|2024-05-16 10:20:00|18630.2|18612.2|18629|18611|18632|18614|18627.1|18609.1|0
1715855100000|2024-05-16 10:25:00|18628.8|18610.8|18626.5|18608.5|18630.5|18612.5|18626.3|18608.3|0
1715855400000|2024-05-16 10:30:00|18627.5|18609.5|18626.3|18608.3|18629.5|18611.5|18625.7|18607.7|0
1715855700000|2024-05-16 10:35:00|18626.2|18608.2|18627.2|18609.2|18629.6|18611.6|18625.7|18607.7|0
1715856000000|2024-05-16 10:40:00|18627.3|18609.3|18632.7|18614.7|18633.2|18615.2|18627.1|18609.1|0
1715856300000|2024-05-16 10:45:00|18632.6|18614.6|18630.2|18612.2|18634.6|18616.6|18630.1|18612.1|0
1715856600000|2024-05-16 10:50:00|18630.3|18612.3|18633.2|18615.2|18634|18616|18629.6|18611.6|0
1715856900000|2024-05-16 10:55:00|18633.1|18615.1|18630.3|18612.3|18635.5|18617.5|18629|18611|0
1715857200000|2024-05-16 11:00:00|18629.7|18611.7|18630.8|18612.8|18635.3|18617.3|18627.8|18609.8|0
1715857500000|2024-05-16 11:05:00|18631|18613|18628.1|18610.1|18631|18613|18626.5|18608.5|0
1715857800000|2024-05-16 11:10:00|18628|18610|18629.7|18611.7|18632.2|18614.2|18626.2|18608.2|0
1715858100000|2024-05-16 11:15:00|18629.8|18611.8|18631.5|18613.5|18632.5|18614.5|18628.8|18610.8|0
1715858400000|2024-05-16 11:20:00|18631.3|18613.3|18630|18612|18631.3|18613.3|18624.5|18606.5|0
1715858700000|2024-05-16 11:25:00|18629.7|18611.7|18634.2|18616.2|18634.8|18616.8|18629|18611|0
1715859000000|2024-05-16 11:30:00|18634.5|18616.5|18625.6|18607.6|18635.5|18617.5|18624.1|18606.1|0
1715859300000|2024-05-16 11:35:00|18625.5|18607.5|18624|18606|18627|18609|18623.1|18605.1|0
1715859600000|2024-05-16 11:40:00|18624.1|18606.1|18626.7|18608.7|18627.2|18609.2|18623.7|18605.7|0
1715859900000|2024-05-16 11:45:00|18627.1|18609.1|18629.2|18611.2|18631.2|18613.2|18627|18609|0
1715860200000|2024-05-16 11:50:00|18629.1|18611.1|18627.5|18609.5|18631.1|18613.1|18625.8|18607.8|0
1715860500000|2024-05-16 11:55:00|18627.3|18609.3|18625.7|18607.7|18628.7|18610.7|18625.5|18607.5|0
1715860800000|2024-05-16 12:00:00|18625.2|18607.2|18624.5|18606.5|18625.5|18607.5|18621.3|18603.3|0
1715861100000|2024-05-16 12:05:00|18624|18606|18622.3|18604.3|18625.2|18607.2|18620.2|18602.2|0
1715861400000|2024-05-16 12:10:00|18621.8|18603.8|18621.5|18603.5|18622.8|18604.8|18618.2|18600.2|0
1715861700000|2024-05-16 12:15:00|18621.2|18603.2|18624.2|18606.2|18624.6|18606.6|18619.2|18601.2|0
1715862000000|2024-05-16 12:20:00|18624|18606|18630.3|18612.3|18631.6|18613.6|18624|18606|0
1715862300000|2024-05-16 12:25:00|18630.5|18612.5|18627.5|18609.5|18633.3|18615.3|18627.1|18609.1|0
1715862600000|2024-05-16 12:30:00|18626.8|18608.8|18619.8|18601.8|18643.6|18625.6|18612.3|18594.3|0
1715862900000|2024-05-16 12:35:00|18619.7|18601.7|18608.3|18590.3|18619.8|18601.8|18604.7|18586.7|0
1715863200000|2024-05-16 12:40:00|18607.6|18589.6|18616.2|18598.2|18616.7|18598.7|18607.2|18589.2|0
1715863500000|2024-05-16 12:45:00|18616.5|18598.5|18608|18590|18616.8|18598.8|18604|18586|0
1715863800000|2024-05-16 12:50:00|18608.1|18590.1|18602.7|18584.7|18610.5|18592.5|18597.7|18579.7|0
1715864100000|2024-05-16 12:55:00|18602.6|18584.6|18605.6|18587.6|18606.1|18588.1|18598.3|18580.3|0
1715864400000|2024-05-16 13:00:00|18605.1|18587.1|18602.7|18584.7|18606.2|18588.2|18599.5|18581.5|0
1715864700000|2024-05-16 13:05:00|18603.3|18585.3|18595.8|18577.8|18604|18586|18594.7|18576.7|0
1715865000000|2024-05-16 13:10:00|18596|18578|18595.7|18577.7|18601.6|18583.6|18593.6|18575.6|0
1715865300000|2024-05-16 13:15:00|18596.1|18578.1|18597.8|18579.8|18599.7|18581.7|18594.3|18576.3|0
1715865600000|2024-05-16 13:20:00|18597.2|18579.2|18595.5|18577.5|18600.7|18582.7|18594.2|18576.2|0
1715865900000|2024-05-16 13:25:00|18597.3|18579.3|18590.7|18572.7|18598.2|18580.2|18590.7|18572.7|0
1715866200000|2024-05-16 13:30:00|18589.6|18571.6|18595.1|18577.1|18600.3|18582.3|18583.5|18565.5|0
1715866500000|2024-05-16 13:35:00|18595.6|18577.6|18605.8|18587.8|18607.2|18589.2|18583.7|18565.7|0
1715866800000|2024-05-16 13:40:00|18605.3|18587.3|18601.2|18583.2|18610.3|18592.3|18597.8|18579.8|0
1715867100000|2024-05-16 13:45:00|18601.3|18583.3|18614.2|18596.2|18614.2|18596.2|18601.3|18583.3|0
1715867400000|2024-05-16 13:50:00|18616.3|18598.3|18620.2|18602.2|18623.8|18605.8|18614|18596|0
1715867700000|2024-05-16 13:55:00|18621.2|18603.2|18624|18606|18631.2|18613.2|18616.1|18598.1|0
1715868000000|2024-05-16 14:00:00|18623.9|18605.9|18622.1|18604.1|18630.9|18612.9|18617.8|18599.8|0
1715868300000|2024-05-16 14:05:00|18622.2|18604.2|18617.3|18599.3|18630.6|18612.6|18595.3|18577.3|0
1715868600000|2024-05-16 14:10:00|18616.7|18598.7|18617.8|18599.8|18624.8|18606.8|18610.8|18592.8|0
1715868900000|2024-05-16 14:15:00|18618.4|18600.4|18627.4|18609.4|18628.2|18610.2|18616.7|18598.7|0
1715869200000|2024-05-16 14:20:00|18626.7|18608.7|18638.1|18620.1|18640.2|18622.2|18621.7|18603.7|0
1715869500000|2024-05-16 14:25:00|18639.5|18621.5|18636.3|18618.3|18642.8|18624.8|18634.8|18616.8|0
1715869800000|2024-05-16 14:30:00|18638.1|18620.1|18631.7|18613.7|18642.5|18624.5|18631.3|18613.3|0
1715870100000|2024-05-16 14:35:00|18631.8|18613.8|18637.5|18619.5|18642.6|18624.6|18630.6|18612.6|0
1715870400000|2024-05-16 14:40:00|18636.8|18618.8|18645.5|18627.5|18647.1|18629.1|18634|18616|0
1715870700000|2024-05-16 14:45:00|18645.8|18627.8|18650.7|18632.7|18652.8|18634.8|18642.7|18624.7|0
1715871000000|2024-05-16 14:50:00|18651|18633|18657|18639|18657.2|18639.2|18648|18630|0
1715871300000|2024-05-16 14:55:00|18660.2|18642.2|18668.2|18650.2|18669.6|18651.6|18653.5|18635.5|0
1715871600000|2024-05-16 15:00:00|18672|18654|18674.5|18656.5|18678|18660|18667.7|18649.7|0
1715871900000|2024-05-16 15:05:00|18675.1|18657.1|18677.2|18659.2|18680.5|18662.5|18668.8|18650.8|0
1715872200000|2024-05-16 15:10:00|18677.6|18659.6|18658.7|18640.7|18678.5|18660.5|18655.5|18637.5|0
1715872500000|2024-05-16 15:15:00|18658.8|18640.8|18657.1|18639.1|18658.8|18640.8|18647.8|18629.8|0
1715872800000|2024-05-16 15:20:00|18656.5|18638.5|18651.1|18633.1|18657.3|18639.3|18644.6|18626.6|0
1715873100000|2024-05-16 15:25:00|18651|18633|18665|18647|18666.1|18648.1|18647.5|18629.5|0
1715873400000|2024-05-16 15:30:00|18665.5|18647.5|18671.7|18653.7|18675.6|18657.6|18662|18644|0
1715873700000|2024-05-16 15:35:00|18673.8|18655.8|18656|18638|18675|18657|18647.7|18629.7|0
1715874000000|2024-05-16 15:40:00|18655.6|18637.6|18662.5|18644.5|18662.5|18644.5|18649.3|18631.3|0
1715874300000|2024-05-16 15:45:00|18661.8|18643.8|18657.3|18639.3|18664.6|18646.6|18655|18637|0
1715874600000|2024-05-16 15:50:00|18657.6|18639.6|18664|18646|18665.8|18647.8|18655.5|18637.5|0
1715874900000|2024-05-16 15:55:00|18663.6|18645.6|18661.1|18643.1|18666.2|18648.2|18658|18640|0
1715875200000|2024-05-16 16:00:00|18660.3|18642.3|18644.2|18626.2|18660.3|18642.3|18631.7|18613.7|0
1715875500000|2024-05-16 16:05:00|18644.6|18626.6|18645.5|18627.5|18649|18631|18635.6|18617.6|0
1715875800000|2024-05-16 16:10:00|18645|18627|18652.8|18634.8|18655.6|18637.6|18644.3|18626.3|0
1715876100000|2024-05-16 16:15:00|18653.3|18635.3|18639.8|18621.8|18653.3|18635.3|18639.7|18621.7|0
1715876400000|2024-05-16 16:20:00|18639.7|18621.7|18647|18629|18647.8|18629.8|18633.1|18615.1|0
1715876700000|2024-05-16 16:25:00|18648.2|18630.2|18645.3|18627.3|18650.5|18632.5|18641.5|18623.5|0
1715877000000|2024-05-16 16:30:00|18644.5|18626.5|18639.7|18621.7|18644.7|18626.7|18630.2|18612.2|0
1715877300000|2024-05-16 16:35:00|18638.8|18620.8|18642.8|18624.8|18643.2|18625.2|18630|18612|0
1715877600000|2024-05-16 16:40:00|18642.5|18624.5|18646.1|18628.1|18646.7|18628.7|18637.5|18619.5|0
1715877900000|2024-05-16 16:45:00|18646.7|18628.7|18647.5|18629.5|18651.6|18633.6|18642.5|18624.5|0
1715878200000|2024-05-16 16:50:00|18647.1|18629.1|18654|18636|18654.3|18636.3|18645.3|18627.3|0
1715878500000|2024-05-16 16:55:00|18653.7|18635.7|18653.8|18635.8|18655.1|18637.1|18648.6|18630.6|0
1715878800000|2024-05-16 17:00:00|18653.2|18635.2|18643.5|18625.5|18653.2|18635.2|18638.7|18620.7|0
1715879100000|2024-05-16 17:05:00|18643.6|18625.6|18652|18634|18654|18636|18641|18623|0
1715879400000|2024-05-16 17:10:00|18652.1|18634.1|18655.7|18637.7|18656|18638|18647.7|18629.7|0
1715879700000|2024-05-16 17:15:00|18655.6|18637.6|18651.1|18633.1|18659.9|18641.9|18647.6|18629.6|0
1715880000000|2024-05-16 17:20:00|18651.4|18633.4|18600.9|18582.9|18654.5|18636.5|18595.9|18577.9|0
1715880300000|2024-05-16 17:25:00|18600.4|18582.4|18607.1|18589.1|18620.6|18602.6|18592.5|18574.5|0
1715880600000|2024-05-16 17:30:00|18608|18590|18623|18605|18625.7|18607.7|18607.1|18589.1|0
1715880900000|2024-05-16 17:35:00|18622.2|18604.2|18614.9|18596.9|18624|18606|18606.9|18588.9|0
1715881200000|2024-05-16 17:40:00|18613.9|18595.9|18619.7|18601.7|18623.2|18605.2|18608.1|18590.1|0
1715881500000|2024-05-16 17:45:00|18618.6|18600.6|18605.2|18587.2|18620.5|18602.5|18600|18582|0
1715881800000|2024-05-16 17:50:00|18604.4|18586.4|18625.7|18607.7|18629.1|18611.1|18603.6|18585.6|0
1715882100000|2024-05-16 17:55:00|18626.6|18608.6|18629.5|18611.5|18632.2|18614.2|18623.1|18605.1|0
1715882400000|2024-05-16 18:00:00|18630.1|18612.1|18617.2|18599.2|18630.1|18612.1|18615.6|18597.6|0
1715882700000|2024-05-16 18:05:00|18616.6|18598.6|18604.4|18586.4|18621.6|18603.6|18601.6|18583.6|0
1715883000000|2024-05-16 18:10:00|18604.2|18586.2|18585.6|18567.6|18608.4|18590.4|18584.5|18566.5|0
1715883300000|2024-05-16 18:15:00|18585.9|18567.9|18594.4|18576.4|18597.1|18579.1|18580.6|18562.6|0
1715883600000|2024-05-16 18:20:00|18592.8|18574.8|18605.4|18587.4|18608.2|18590.2|18591.7|18573.7|0
1715883900000|2024-05-16 18:25:00|18606.2|18588.2|18594.2|18576.2|18606.2|18588.2|18588.7|18570.7|0
1715884200000|2024-05-16 18:30:00|18594.4|18576.4|18602.8|18584.8|18608.7|18590.7|18594.3|18576.3|0
1715884500000|2024-05-16 18:35:00|18603.5|18585.5|18605.3|18587.3|18609.8|18591.8|18600.8|18582.8|0
1715884800000|2024-05-16 18:40:00|18605|18587|18613.4|18595.4|18617.8|18599.8|18604.5|18586.5|0
1715885100000|2024-05-16 18:45:00|18614|18596|18612.7|18594.7|18617.3|18599.3|18606.2|18588.2|0
1715885400000|2024-05-16 18:50:00|18612.2|18594.2|18611.9|18593.9|18613.3|18595.3|18605.3|18587.3|0
1715885700000|2024-05-16 18:55:00|18612.3|18594.3|18613.7|18595.7|18613.9|18595.9|18602.2|18584.2|0
1715886000000|2024-05-16 19:00:00|18613.8|18595.8|18617.2|18599.2|18620.5|18602.5|18605.3|18587.3|0
1715886300000|2024-05-16 19:05:00|18617.5|18599.5|18618.5|18600.5|18621.3|18603.3|18612.9|18594.9|0
1715886600000|2024-05-16 19:10:00|18618.3|18600.3|18609.9|18591.9|18618.4|18600.4|18607|18589|0
1715886900000|2024-05-16 19:15:00|18610|18592|18609.9|18591.9|18617.2|18599.2|18605.8|18587.8|0
1715887200000|2024-05-16 19:20:00|18609.8|18591.8|18607.4|18589.4|18612.7|18594.7|18604.9|18586.9|0
1715887500000|2024-05-16 19:25:00|18607.3|18589.3|18609|18591|18611.5|18593.5|18604.8|18586.8|0
1715887800000|2024-05-16 19:30:00|18607.4|18589.4|18596.3|18578.3|18609.4|18591.4|18591.3|18573.3|0
1715888100000|2024-05-16 19:35:00|18595.2|18577.2|18582.4|18564.4|18601.5|18583.5|18574.2|18556.2|0
1715888400000|2024-05-16 19:40:00|18582.3|18564.3|18573.3|18555.3|18588.2|18570.2|18570|18552|0
1715888700000|2024-05-16 19:45:00|18572.3|18554.3|18572.2|18554.2|18581.7|18563.7|18568.5|18550.5|0
1715889000000|2024-05-16 19:50:00|18580.9|18562.9|18603.1|18585.1|18603.7|18585.7|18580.6|18562.6|0
1715889300000|2024-05-16 19:55:00|18595.1|18577.1|18568.1|18550.1|18596.1|18578.1|18559.9|18541.9|0
1715889600000|2024-05-16 20:00:00|18566.5|18548.5|18562|18544|18568|18550|18554.5|18536.5|0
1715889900000|2024-05-16 20:05:00|18563.2|18545.2|18556.7|18538.7|18563.2|18545.2|18555.2|18537.2|0
1715890200000|2024-05-16 20:10:00|18556.9|18538.9|18556.4|18538.4|18559.9|18541.9|18553|18535|0
1715890500000|2024-05-16 20:15:00|18556.1|18538.1|18558|18540|18558.2|18540.2|18554.9|18536.9|0
1715890800000|2024-05-16 20:20:00|18557.9|18539.9|18553.5|18535.5|18559.7|18541.7|18553.1|18535.1|0
1715891100000|2024-05-16 20:25:00|18553.6|18535.6|18554.1|18536.1|18555.5|18537.5|18552.4|18534.4|0
1715891400000|2024-05-16 20:30:00|18554.6|18536.6|18552.1|18534.1|18555.4|18537.4|18549|18531|0
1715891700000|2024-05-16 20:35:00|18552.2|18534.2|18555.4|18537.4|18555.6|18537.6|18551.9|18533.9|0
1715892000000|2024-05-16 20:40:00|18555.2|18537.2|18557.7|18539.7|18558.2|18540.2|18554.5|18536.5|0
1715892300000|2024-05-16 20:45:00|18557.4|18539.4|18556.1|18538.1|18559.4|18541.4|18554.7|18536.7|0
1715892600000|2024-05-16 20:50:00|18556.5|18538.5|18553.6|18535.6|18556.6|18538.6|18553.5|18535.5|0
1715892900000|2024-05-16 20:55:00|18553.7|18535.7|18553.4|18535.4|18554.1|18536.1|18550.4|18532.4|0
1715893200000|2024-05-16 21:00:00|18553.7|18535.7|18555.6|18537.6|18556.4|18538.4|18553.5|18535.5|0
1715893500000|2024-05-16 21:05:00|18555.4|18537.4|18553.9|18535.9|18555.5|18537.5|18553.4|18535.4|0
1715893800000|2024-05-16 21:10:00|18553.6|18535.6|18555.6|18537.6|18555.8|18537.8|18553.2|18535.2|0
1715894100000|2024-05-16 21:15:00|18555.7|18537.7|18558.7|18540.7|18559|18541|18555.6|18537.6|0
1715894400000|2024-05-16 21:20:00|18558.8|18540.8|18561.7|18543.7|18562|18544|18558.3|18540.3|0
1715894700000|2024-05-16 21:25:00|18561.8|18543.8|18563.8|18545.8|18566|18548|18560.2|18542.2|0
1715895000000|2024-05-16 21:30:00|18564|18546|18563.4|18545.4|18565.2|18547.2|18563.3|18545.3|0
1715895300000|2024-05-16 21:35:00|18563.5|18545.5|18562.8|18544.8|18566|18548|18562.3|18544.3|0
1715895600000|2024-05-16 21:40:00|18562.7|18544.7|18562.3|18544.3|18563.8|18545.8|18562.3|18544.3|0
1715895900000|2024-05-16 21:45:00|18562.2|18544.2|18563.2|18545.2|18563.6|18545.6|18561.6|18543.6|0
1715896200000|2024-05-16 21:50:00|18563.3|18545.3|18562.2|18544.2|18563.3|18545.3|18562.2|18544.2|0
1715896500000|2024-05-16 21:55:00|18561.5|18543.5|18560.5|18542.5|18561.9|18543.9|18560.4|18542.4|0
1715896800000|2024-05-16 22:00:00|18562.9|18544.9|18564.4|18546.4|18570.9|18552.9|18561.8|18543.8|0
1715897100000|2024-05-16 22:05:00|18564.5|18546.5|18565.4|18547.4|18566.9|18548.9|18560|18542|0
1715897400000|2024-05-16 22:10:00|18565.7|18547.7|18563.7|18545.7|18566.7|18548.7|18563.4|18545.4|0
1715897700000|2024-05-16 22:15:00|18563.5|18545.5|18565.4|18547.4|18565.4|18547.4|18563.2|18545.2|0
1715898000000|2024-05-16 22:20:00|18565.9|18547.9|18568.8|18550.8|18570.3|18552.3|18565.4|18547.4|0
1715898300000|2024-05-16 22:25:00|18568.7|18550.7|18568.3|18550.3|18571.2|18553.2|18567.3|18549.3|0
1715898600000|2024-05-16 22:30:00|18569.5|18551.5|18562|18544|18569.9|18551.9|18560.7|18542.7|0
1715898900000|2024-05-16 22:35:00|18562.2|18544.2|18565.4|18547.4|18565.7|18547.7|18562.2|18544.2|0
1715899200000|2024-05-16 22:40:00|18565.3|18547.3|18568.8|18550.8|18569.7|18551.7|18564.7|18546.7|0
1715899500000|2024-05-16 22:45:00|18568.9|18550.9|18570.4|18552.4|18572.3|18554.3|18568.5|18550.5|0
1715899800000|2024-05-16 22:50:00|18570.9|18552.9|18570.2|18552.2|18571|18553|18568|18550|0
1715900100000|2024-05-16 22:55:00|18570.3|18552.3|18569.9|18551.9|18573.7|18555.7|18569.3|18551.3|0
1715900400000|2024-05-16 23:00:00|18569.5|18551.5|18568|18550|18569.8|18551.8|18566.9|18548.9|0
1715900700000|2024-05-16 23:05:00|18568.2|18550.2|18566|18548|18571.2|18553.2|18563.5|18545.5|0
1715901000000|2024-05-16 23:10:00|18566.4|18548.4|18569.7|18551.7|18570|18552|18566.4|18548.4|0
1715901300000|2024-05-16 23:15:00|18569.8|18551.8|18569|18551|18570.5|18552.5|18567.4|18549.4|0
1715901600000|2024-05-16 23:20:00|18569.2|18551.2|18568.5|18550.5|18570|18552|18567.4|18549.4|0
1715901900000|2024-05-16 23:25:00|18568.4|18550.4|18568.9|18550.9|18570.3|18552.3|18567.5|18549.5|0
1715902200000|2024-05-16 23:30:00|18568.7|18550.7|18572.9|18554.9|18572.9|18554.9|18568.7|18550.7|0
1715902500000|2024-05-16 23:35:00|18572.8|18554.8|18574|18556|18575.2|18557.2|18571.2|18553.2|0
1715902800000|2024-05-16 23:40:00|18574.2|18556.2|18570.7|18552.7|18574.4|18556.4|18570.3|18552.3|0
1715903100000|2024-05-16 23:45:00|18570.8|18552.8|18566.3|18548.3|18572.3|18554.3|18565.9|18547.9|0
1715903400000|2024-05-16 23:50:00|18567|18549|18568.3|18550.3|18569.2|18551.2|18566.9|18548.9|0
1715903700000|2024-05-16 23:55:00|18568.2|18550.2|18569.4|18551.4|18570.2|18552.2|18567.2|18549.2|0
1715904000000|2024-05-17 00:00:00|18570.2|18552.2|18571.2|18553.2|18572.5|18554.5|18567.7|18549.7|0
1715904300000|2024-05-17 00:05:00|18571|18553|18571.7|18553.7|18573.7|18555.7|18569.8|18551.8|0
1715904600000|2024-05-17 00:10:00|18571.5|18553.5|18568.3|18550.3|18572.4|18554.4|18567.4|18549.4|0
1715904900000|2024-05-17 00:15:00|18568.4|18550.4|18569.2|18551.2|18569.4|18551.4|18563.9|18545.9|0
1715905200000|2024-05-17 00:20:00|18569|18551|18569.5|18551.5|18571.3|18553.3|18568.7|18550.7|0
1715905500000|2024-05-17 00:25:00|18569.3|18551.3|18568.4|18550.4|18569.7|18551.7|18566.8|18548.8|0
1715905800000|2024-05-17 00:30:00|18568.5|18550.5|18569.7|18551.7|18570.3|18552.3|18566.4|18548.4|0
1715906100000|2024-05-17 00:35:00|18570.3|18552.3|18569.7|18551.7|18570.9|18552.9|18568.3|18550.3|0
1715906400000|2024-05-17 00:40:00|18569.5|18551.5|18570.5|18552.5|18570.8|18552.8|18569.2|18551.2|0
1715906700000|2024-05-17 00:45:00|18570.8|18552.8|18571.7|18553.7|18571.8|18553.8|18569.3|18551.3|0
1715907000000|2024-05-17 00:50:00|18571.8|18553.8|18573.8|18555.8|18574.4|18556.4|18570.9|18552.9|0
1715907300000|2024-05-17 00:55:00|18573.7|18555.7|18572.9|18554.9|18574.7|18556.7|18571.9|18553.9|0
1715907600000|2024-05-17 01:00:00|18573.2|18555.2|18573.9|18555.9|18574.8|18556.8|18572.7|18554.7|0
1715907900000|2024-05-17 01:05:00|18574|18556|18576.9|18558.9|18578.9|18560.9|18573.9|18555.9|0
1715908200000|2024-05-17 01:10:00|18576.7|18558.7|18575.9|18557.9|18578.4|18560.4|18575.5|18557.5|0
1715908500000|2024-05-17 01:15:00|18576|18558|18575.9|18557.9|18576.5|18558.5|18574.2|18556.2|0
1715908800000|2024-05-17 01:20:00|18576|18558|18575.7|18557.7|18578.4|18560.4|18575.3|18557.3|0
1715909100000|2024-05-17 01:25:00|18574.9|18556.9|18578.8|18560.8|18579.3|18561.3|18574.9|18556.9|0
1715909400000|2024-05-17 01:30:00|18579|18561|18581.4|18563.4|18583.2|18565.2|18579|18561|0
1715909700000|2024-05-17 01:35:00|18581.3|18563.3|18582.7|18564.7|18583.5|18565.5|18579.3|18561.3|0
1715910000000|2024-05-17 01:40:00|18582.3|18564.3|18583|18565|18583.4|18565.4|18580.4|18562.4|0
1715910300000|2024-05-17 01:45:00|18583.4|18565.4|18585.2|18567.2|18585.2|18567.2|18582.4|18564.4|0
1715910600000|2024-05-17 01:50:00|18584.9|18566.9|18581.9|18563.9|18585.3|18567.3|18580.9|18562.9|0
1715910900000|2024-05-17 01:55:00|18581.8|18563.8|18582.4|18564.4|18584.4|18566.4|18581.2|18563.2|0
1715911200000|2024-05-17 02:00:00|18582.8|18564.8|18579.4|18561.4|18583.7|18565.7|18578.2|18560.2|0
1715911500000|2024-05-17 02:05:00|18579.5|18561.5|18578.2|18560.2|18581.4|18563.4|18577|18559|0
1715911800000|2024-05-17 02:10:00|18578|18560|18576.5|18558.5|18578.9|18560.9|18576|18558|0
1715912100000|2024-05-17 02:15:00|18576.8|18558.8|18576.7|18558.7|18577.8|18559.8|18576.2|18558.2|0
1715912400000|2024-05-17 02:20:00|18576.8|18558.8|18577.5|18559.5|18578.4|18560.4|18576.2|18558.2|0
1715912700000|2024-05-17 02:25:00|18577.7|18559.7|18574.9|18556.9|18577.7|18559.7|18573.2|18555.2|0
1715913000000|2024-05-17 02:30:00|18574.8|18556.8|18572.4|18554.4|18574.8|18556.8|18571.5|18553.5|0
1715913300000|2024-05-17 02:35:00|18572.3|18554.3|18575.3|18557.3|18575.3|18557.3|18572|18554|0
1715913600000|2024-05-17 02:40:00|18575|18557|18574.4|18556.4|18575.3|18557.3|18573.2|18555.2|0
1715913900000|2024-05-17 02:45:00|18574.5|18556.5|18573|18555|18574.7|18556.7|18571.5|18553.5|0
1715914200000|2024-05-17 02:50:00|18573.2|18555.2|18567.4|18549.4|18573.4|18555.4|18566.8|18548.8|0
1715914500000|2024-05-17 02:55:00|18567.9|18549.9|18568.8|18550.8|18569.2|18551.2|18564.4|18546.4|0
1715914800000|2024-05-17 03:00:00|18568.9|18550.9|18567.2|18549.2|18570.2|18552.2|18565.2|18547.2|0
1715915100000|2024-05-17 03:05:00|18567.4|18549.4|18566.9|18548.9|18568.5|18550.5|18566.5|18548.5|0
1715915400000|2024-05-17 03:10:00|18566.8|18548.8|18564.7|18546.7|18567.5|18549.5|18563.5|18545.5|0
1715915700000|2024-05-17 03:15:00|18564.9|18546.9|18565.8|18547.8|18566.3|18548.3|18563.8|18545.8|0
1715916000000|2024-05-17 03:20:00|18565.9|18547.9|18567.4|18549.4|18567.8|18549.8|18565.5|18547.5|0
1715916300000|2024-05-17 03:25:00|18567.2|18549.2|18569|18551|18569.2|18551.2|18566.9|18548.9|0
1715916600000|2024-05-17 03:30:00|18569.2|18551.2|18568|18550|18569.3|18551.3|18566.7|18548.7|0
1715916900000|2024-05-17 03:35:00|18568.2|18550.2|18568.9|18550.9|18569.3|18551.3|18568.2|18550.2|0
1715917200000|2024-05-17 03:40:00|18569|18551|18568.7|18550.7|18570.4|18552.4|18567.3|18549.3|0
1715917500000|2024-05-17 03:45:00|18568.8|18550.8|18567.9|18549.9|18570|18552|18567.5|18549.5|0
1715917800000|2024-05-17 03:50:00|18568.2|18550.2|18570|18552|18570.3|18552.3|18567.8|18549.8|0
1715918100000|2024-05-17 03:55:00|18570.2|18552.2|18568.8|18550.8|18570.2|18552.2|18567.4|18549.4|0
1715918400000|2024-05-17 04:00:00|18569.2|18551.2|18567.2|18549.2|18569.5|18551.5|18567.2|18549.2|0
1715918700000|2024-05-17 04:05:00|18567|18549|18566|18548|18567|18549|18564.8|18546.8|0
1715919000000|2024-05-17 04:10:00|18565.9|18547.9|18568.2|18550.2|18568.2|18550.2|18565.7|18547.7|0
1715919300000|2024-05-17 04:15:00|18568|18550|18569|18551|18570|18552|18567.3|18549.3|0
1715919600000|2024-05-17 04:20:00|18569.2|18551.2|18571.2|18553.2|18571.2|18553.2|18569.2|18551.2|0
1715919900000|2024-05-17 04:25:00|18571.3|18553.3|18572.3|18554.3|18572.9|18554.9|18570.2|18552.2|0
1715920200000|2024-05-17 04:30:00|18572.7|18554.7|18574.8|18556.8|18575.3|18557.3|18572.7|18554.7|0
1715920500000|2024-05-17 04:35:00|18574.7|18556.7|18575.2|18557.2|18575.8|18557.8|18574.2|18556.2|0
1715920800000|2024-05-17 04:40:00|18575|18557|18576.7|18558.7|18577.2|18559.2|18575|18557|0
1715921100000|2024-05-17 04:45:00|18576.5|18558.5|18575.2|18557.2|18577.5|18559.5|18574.8|18556.8|0
1715921400000|2024-05-17 04:50:00|18575.3|18557.3|18575|18557|18576.2|18558.2|18574.5|18556.5|0
1715921700000|2024-05-17 04:55:00|18575.2|18557.2|18576.9|18558.9|18577.4|18559.4|18574.5|18556.5|0
1715922000000|2024-05-17 05:00:00|18576.8|18558.8|18579.5|18561.5|18580.2|18562.2|18575.4|18557.4|0
1715922300000|2024-05-17 05:05:00|18579.8|18561.8|18580.2|18562.2|18581.8|18563.8|18578|18560|0
1715922600000|2024-05-17 05:10:00|18580|18562|18582.2|18564.2|18582.4|18564.4|18579.4|18561.4|0
1715922900000|2024-05-17 05:15:00|18582.3|18564.3|18579.9|18561.9|18582.3|18564.3|18579.7|18561.7|0
1715923200000|2024-05-17 05:20:00|18579.8|18561.8|18579.4|18561.4|18580.2|18562.2|18577.9|18559.9|0
1715923500000|2024-05-17 05:25:00|18579.7|18561.7|18572.9|18554.9|18579.9|18561.9|18572.9|18554.9|0
1715923800000|2024-05-17 05:30:00|18573.5|18555.5|18574.9|18556.9|18575.8|18557.8|18572.9|18554.9|0
1715924100000|2024-05-17 05:35:00|18575|18557|18579.2|18561.2|18579.3|18561.3|18574.8|18556.8|0
1715924400000|2024-05-17 05:40:00|18579.3|18561.3|18579.4|18561.4|18579.9|18561.9|18577.2|18559.2|0
1715924700000|2024-05-17 05:45:00|18579.3|18561.3|18578.2|18560.2|18579.7|18561.7|18577.3|18559.3|0
1715925000000|2024-05-17 05:50:00|18578|18560|18581.4|18563.4|18582.3|18564.3|18577.7|18559.7|0
1715925300000|2024-05-17 05:55:00|18581.7|18563.7|18581.8|18563.8|18583|18565|18578.7|18560.7|0
1715925600000|2024-05-17 06:00:00|18581.9|18563.9|18589.9|18571.9|18592.8|18574.8|18581|18563|0
1715925900000|2024-05-17 06:05:00|18589.7|18571.7|18588.5|18570.5|18589.8|18571.8|18584.5|18566.5|0
1715926200000|2024-05-17 06:10:00|18588.7|18570.7|18584|18566|18588.7|18570.7|18582.7|18564.7|0
1715926500000|2024-05-17 06:15:00|18584.3|18566.3|18587.7|18569.7|18588.3|18570.3|18583.2|18565.2|0
1715926800000|2024-05-17 06:20:00|18587.8|18569.8|18586.2|18568.2|18588.8|18570.8|18585.2|18567.2|0
1715927100000|2024-05-17 06:25:00|18586.4|18568.4|18586.5|18568.5|18587|18569|18584.7|18566.7|0
1715927400000|2024-05-17 06:30:00|18586.2|18568.2|18589|18571|18590.3|18572.3|18584.4|18566.4|0
1715927700000|2024-05-17 06:35:00|18588.7|18570.7|18587|18569|18591.3|18573.3|18586.2|18568.2|0
1715928000000|2024-05-17 06:40:00|18587.7|18569.7|18582.9|18564.9|18587.9|18569.9|18581.3|18563.3|0
1715928300000|2024-05-17 06:45:00|18583|18565|18583.4|18565.4|18584.2|18566.2|18580.3|18562.3|0
1715928600000|2024-05-17 06:50:00|18583.5|18565.5|18582.8|18564.8|18583.9|18565.9|18581.3|18563.3|0
1715928900000|2024-05-17 06:55:00|18582.9|18564.9|18576.3|18558.3|18583|18565|18575.9|18557.9|0
1715929200000|2024-05-17 07:00:00|18576.4|18558.4|18579.8|18561.8|18581.7|18563.7|18574.3|18556.3|0
1715929500000|2024-05-17 07:05:00|18579.5|18561.5|18571.5|18553.5|18579.7|18561.7|18570.5|18552.5|0
1715929800000|2024-05-17 07:10:00|18571.4|18553.4|18574.3|18556.3|18574.4|18556.4|18569.4|18551.4|0
1715930100000|2024-05-17 07:15:00|18574.2|18556.2|18574.7|18556.7|18577.5|18559.5|18573|18555|0
1715930400000|2024-05-17 07:20:00|18574.5|18556.5|18573.2|18555.2|18574.9|18556.9|18568.3|18550.3|0
1715930700000|2024-05-17 07:25:00|18573|18555|18574|18556|18574.9|18556.9|18570.4|18552.4|0
1715931000000|2024-05-17 07:30:00|18573.9|18555.9|18569.8|18551.8|18576.2|18558.2|18569.8|18551.8|0
1715931300000|2024-05-17 07:35:00|18570|18552|18573.4|18555.4|18574.2|18556.2|18564.3|18546.3|0
1715931600000|2024-05-17 07:40:00|18572.9|18554.9|18576.4|18558.4|18576.5|18558.5|18569.7|18551.7|0
1715931900000|2024-05-17 07:45:00|18576.3|18558.3|18575|18557|18577|18559|18571.7|18553.7|0
1715932200000|2024-05-17 07:50:00|18574.9|18556.9|18567.8|18549.8|18575|18557|18566.7|18548.7|0
1715932500000|2024-05-17 07:55:00|18567.7|18549.7|18565.9|18547.9|18567.7|18549.7|18562.5|18544.5|0
1715932800000|2024-05-17 08:00:00|18565.2|18547.2|18562.3|18544.3|18567.2|18549.2|18558.9|18540.9|0
1715933100000|2024-05-17 08:05:00|18561.9|18543.9|18549.7|18531.7|18563.9|18545.9|18548.5|18530.5|0
1715933400000|2024-05-17 08:10:00|18550.5|18532.5|18545.2|18527.2|18556.5|18538.5|18544.8|18526.8|0
1715933700000|2024-05-17 08:15:00|18545.3|18527.3|18542.7|18524.7|18548.4|18530.4|18541.4|18523.4|0
1715934000000|2024-05-17 08:20:00|18543|18525|18544.2|18526.2|18546.4|18528.4|18535.8|18517.8|0
1715934300000|2024-05-17 08:25:00|18543.8|18525.8|18541.4|18523.4|18546.3|18528.3|18539.7|18521.7|0
1715934600000|2024-05-17 08:30:00|18542|18524|18540.9|18522.9|18543.9|18525.9|18537|18519|0
1715934900000|2024-05-17 08:35:00|18540.7|18522.7|18543.2|18525.2|18544.8|18526.8|18540.2|18522.2|0
1715935200000|2024-05-17 08:40:00|18542.5|18524.5|18548.5|18530.5|18548.7|18530.7|18542.5|18524.5|0
1715935500000|2024-05-17 08:45:00|18548.7|18530.7|18549.3|18531.3|18549.4|18531.4|18545.4|18527.4|0
1715935800000|2024-05-17 08:50:00|18549.4|18531.4|18553.5|18535.5|18554|18536|18546.5|18528.5|0
1715936100000|2024-05-17 08:55:00|18553.9|18535.9|18553.3|18535.3|18555.2|18537.2|18552|18534|0
1715936400000|2024-05-17 09:00:00|18553.7|18535.7|18563|18545|18563|18545|18553.2|18535.2|0
1715936700000|2024-05-17 09:05:00|18562.7|18544.7|18562.7|18544.7|18565.7|18547.7|18558.2|18540.2|0
1715937000000|2024-05-17 09:10:00|18562.4|18544.4|18564.3|18546.3|18570.3|18552.3|18562.4|18544.4|0
1715937300000|2024-05-17 09:15:00|18564.2|18546.2|18562.5|18544.5|18566.4|18548.4|18559.7|18541.7|0
1715937600000|2024-05-17 09:20:00|18562.4|18544.4|18564.8|18546.8|18564.9|18546.9|18555.5|18537.5|0
1715937900000|2024-05-17 09:25:00|18564.9|18546.9|18570.3|18552.3|18570.7|18552.7|18563.9|18545.9|0
1715938200000|2024-05-17 09:30:00|18569.4|18551.4|18568.4|18550.4|18571.7|18553.7|18565.2|18547.2|0
1715938500000|2024-05-17 09:35:00|18567.9|18549.9|18565.5|18547.5|18568.2|18550.2|18565|18547|0
1715938800000|2024-05-17 09:40:00|18565.3|18547.3|18568.3|18550.3|18569.4|18551.4|18564.7|18546.7|0
1715939100000|2024-05-17 09:45:00|18567.9|18549.9|18577.7|18559.7|18577.9|18559.9|18567.4|18549.4|0
1715939400000|2024-05-17 09:50:00|18577|18559|18575.7|18557.7|18578.3|18560.3|18572.3|18554.3|0
1715939700000|2024-05-17 09:55:00|18576|18558|18573.2|18555.2|18578|18560|18572.2|18554.2|0
1715940000000|2024-05-17 10:00:00|18573.5|18555.5|18575.4|18557.4|18577.9|18559.9|18573.5|18555.5|0
1715940300000|2024-05-17 10:05:00|18575.3|18557.3|18570.7|18552.7|18575.5|18557.5|18566.5|18548.5|0
1715940600000|2024-05-17 10:10:00|18569.7|18551.7|18568.8|18550.8|18569.8|18551.8|18565.2|18547.2|0
1715940900000|2024-05-17 10:15:00|18568.5|18550.5|18572.8|18554.8|18573.2|18555.2|18565.8|18547.8|0
1715941200000|2024-05-17 10:20:00|18573|18555|18576.7|18558.7|18577.3|18559.3|18571.2|18553.2|0
1715941500000|2024-05-17 10:25:00|18577|18559|18579.4|18561.4|18581.4|18563.4|18574.9|18556.9|0
1715941800000|2024-05-17 10:30:00|18579.9|18561.9|18575.7|18557.7|18581.7|18563.7|18574.9|18556.9|0
1715942100000|2024-05-17 10:35:00|18575.5|18557.5|18575.5|18557.5|18578.2|18560.2|18571.9|18553.9|0
1715942400000|2024-05-17 10:40:00|18575.9|18557.9|18577.3|18559.3|18578|18560|18574.4|18556.4|0
1715942700000|2024-05-17 10:45:00|18577.2|18559.2|18576.7|18558.7|18579.2|18561.2|18574.2|18556.2|0
1715943000000|2024-05-17 10:50:00|18576.5|18558.5|18580.2|18562.2|18582.8|18564.8|18575.8|18557.8|0
1715943300000|2024-05-17 10:55:00|18579.9|18561.9|18585.2|18567.2|18585.2|18567.2|18578.7|18560.7|0
1715943600000|2024-05-17 11:00:00|18584.8|18566.8|18581.2|18563.2|18588.2|18570.2|18580.9|18562.9|0
1715943900000|2024-05-17 11:05:00|18581.3|18563.3|18578.4|18560.4|18581.8|18563.8|18575.3|18557.3|0
1715944200000|2024-05-17 11:10:00|18578|18560|18573.7|18555.7|18578|18560|18573.4|18555.4|0
1715944500000|2024-05-17 11:15:00|18573.5|18555.5|18585.2|18567.2|18585.4|18567.4|18573.5|18555.5|0
1715944800000|2024-05-17 11:20:00|18585.3|18567.3|18581.5|18563.5|18585.4|18567.4|18580.8|18562.8|0
1715945100000|2024-05-17 11:25:00|18581.7|18563.7|18587.2|18569.2|18587.4|18569.4|18580.5|18562.5|0
1715945400000|2024-05-17 11:30:00|18587|18569|18587.7|18569.7|18589.4|18571.4|18585.2|18567.2|0
1715945700000|2024-05-17 11:35:00|18587.5|18569.5|18587.2|18569.2|18587.5|18569.5|18582.7|18564.7|0
1715946000000|2024-05-17 11:40:00|18587.3|18569.3|18591.7|18573.7|18595.4|18577.4|18586.8|18568.8|0
1715946300000|2024-05-17 11:45:00|18592.5|18574.5|18590.4|18572.4|18592.9|18574.9|18588.8|18570.8|0
1715946600000|2024-05-17 11:50:00|18590.2|18572.2|18586.9|18568.9|18591.7|18573.7|18586.4|18568.4|0
1715946900000|2024-05-17 11:55:00|18586.8|18568.8|18587|18569|18588.3|18570.3|18584|18566|0
1715947200000|2024-05-17 12:00:00|18585.7|18567.7|18587.7|18569.7|18592.2|18574.2|18583.5|18565.5|0
1715947500000|2024-05-17 12:05:00|18587.9|18569.9|18593.7|18575.7|18594.8|18576.8|18584.7|18566.7|0
1715947800000|2024-05-17 12:10:00|18593.9|18575.9|18587.9|18569.9|18595|18577|18587.3|18569.3|0
1715948100000|2024-05-17 12:15:00|18587.8|18569.8|18589.8|18571.8|18589.8|18571.8|18581.7|18563.7|0
1715948400000|2024-05-17 12:20:00|18589.9|18571.9|18587.7|18569.7|18598.9|18580.9|18587.3|18569.3|0
1715948700000|2024-05-17 12:25:00|18587.5|18569.5|18593.2|18575.2|18594|18576|18586.8|18568.8|0
1715949000000|2024-05-17 12:30:00|18593.3|18575.3|18596|18578|18597.4|18579.4|18592.8|18574.8|0
1715949300000|2024-05-17 12:35:00|18595.9|18577.9|18596.4|18578.4|18600.3|18582.3|18594|18576|0
1715949600000|2024-05-17 12:40:00|18596.7|18578.7|18600.7|18582.7|18600.9|18582.9|18593.5|18575.5|0
1715949900000|2024-05-17 12:45:00|18601.4|18583.4|18600.4|18582.4|18601.7|18583.7|18594.7|18576.7|0
1715950200000|2024-05-17 12:50:00|18600.3|18582.3|18597.7|18579.7|18600.3|18582.3|18595.2|18577.2|0
1715950500000|2024-05-17 12:55:00|18598.7|18580.7|18602.9|18584.9|18604.7|18586.7|18597.7|18579.7|0
1715950800000|2024-05-17 13:00:00|18602.7|18584.7|18596.2|18578.2|18603.7|18585.7|18592.4|18574.4|0
1715951100000|2024-05-17 13:05:00|18596.5|18578.5|18593.3|18575.3|18597.5|18579.5|18591.4|18573.4|0
1715951400000|2024-05-17 13:10:00|18593.9|18575.9|18595.7|18577.7|18596.2|18578.2|18589.9|18571.9|0
1715951700000|2024-05-17 13:15:00|18594.4|18576.4|18591.7|18573.7|18595.7|18577.7|18591.2|18573.2|0
1715952000000|2024-05-17 13:20:00|18591.8|18573.8|18589.2|18571.2|18593.2|18575.2|18587.7|18569.7|0
1715952300000|2024-05-17 13:25:00|18586.4|18568.4|18570.3|18552.3|18588.7|18570.7|18570.3|18552.3|0
1715952600000|2024-05-17 13:30:00|18572.4|18554.4|18559.8|18541.8|18581.9|18563.9|18559.3|18541.3|0
1715952900000|2024-05-17 13:35:00|18559.2|18541.2|18579.4|18561.4|18585.5|18567.5|18559.2|18541.2|0
1715953200000|2024-05-17 13:40:00|18581.2|18563.2|18565.7|18547.7|18581.2|18563.2|18562|18544|0
1715953500000|2024-05-17 13:45:00|18566.9|18548.9|18559.2|18541.2|18570.7|18552.7|18555.5|18537.5|0
1715953800000|2024-05-17 13:50:00|18559.5|18541.5|18559.3|18541.3|18565.5|18547.5|18557.8|18539.8|0
1715954100000|2024-05-17 13:55:00|18559.5|18541.5|18560.7|18542.7|18563.7|18545.7|18543.2|18525.2|0
1715954400000|2024-05-17 14:00:00|18560.3|18542.3|18570.3|18552.3|18575.5|18557.5|18558.6|18540.6|0
1715954700000|2024-05-17 14:05:00|18570.6|18552.6|18554.2|18536.2|18572.5|18554.5|18548.6|18530.6|0
1715955000000|2024-05-17 14:10:00|18553.6|18535.6|18558.2|18540.2|18560.3|18542.3|18545.2|18527.2|0
1715955300000|2024-05-17 14:15:00|18559.1|18541.1|18555|18537|18564.2|18546.2|18551.5|18533.5|0
1715955600000|2024-05-17 14:20:00|18554.6|18536.6|18573.1|18555.1|18574.9|18556.9|18554.2|18536.2|0
1715955900000|2024-05-17 14:25:00|18573.8|18555.8|18585.9|18567.9|18585.9|18567.9|18570.2|18552.2|0
1715956200000|2024-05-17 14:30:00|18586.6|18568.6|18596.6|18578.6|18596.7|18578.7|18580.6|18562.6|0
1715956500000|2024-05-17 14:35:00|18596.4|18578.4|18585.2|18567.2|18596.9|18578.9|18579.1|18561.1|0
1715956800000|2024-05-17 14:40:00|18585.8|18567.8|18592.1|18574.1|18593.8|18575.8|18585.8|18567.8|0
1715957100000|2024-05-17 14:45:00|18591.8|18573.8|18596.6|18578.6|18598.2|18580.2|18591.6|18573.6|0
1715957400000|2024-05-17 14:50:00|18596.8|18578.8|18592.2|18574.2|18596.9|18578.9|18585.9|18567.9|0
1715957700000|2024-05-17 14:55:00|18591.9|18573.9|18586.6|18568.6|18592.6|18574.6|18582.4|18564.4|0
1715958000000|2024-05-17 15:00:00|18586.9|18568.9|18555.9|18537.9|18586.9|18568.9|18551.6|18533.6|0
1715958300000|2024-05-17 15:05:00|18555.1|18537.1|18573.7|18555.7|18576.4|18558.4|18553.2|18535.2|0
1715958600000|2024-05-17 15:10:00|18573.6|18555.6|18575.6|18557.6|18578.7|18560.7|18564.9|18546.9|0
1715958900000|2024-05-17 15:15:00|18575.2|18557.2|18572.6|18554.6|18577.7|18559.7|18566.6|18548.6|0
1715959200000|2024-05-17 15:20:00|18573.3|18555.3|18567.9|18549.9|18575.6|18557.6|18564.3|18546.3|0
1715959500000|2024-05-17 15:25:00|18568.3|18550.3|18576.8|18558.8|18578.9|18560.9|18568.3|18550.3|0
1715959800000|2024-05-17 15:30:00|18575.7|18557.7|18563.6|18545.6|18575.9|18557.9|18558.1|18540.1|0
1715960100000|2024-05-17 15:35:00|18564.6|18546.6|18555.7|18537.7|18564.7|18546.7|18554.4|18536.4|0
1715960400000|2024-05-17 15:40:00|18556.3|18538.3|18554.3|18536.3|18559.2|18541.2|18552|18534|0
1715960700000|2024-05-17 15:45:00|18553.8|18535.8|18545.4|18527.4|18560.4|18542.4|18545.2|18527.2|0
1715961000000|2024-05-17 15:50:00|18547.2|18529.2|18565.7|18547.7|18568.3|18550.3|18545.3|18527.3|0
1715961300000|2024-05-17 15:55:00|18566|18548|18577|18559|18578.7|18560.7|18565.7|18547.7|0
1715961600000|2024-05-17 16:00:00|18576.7|18558.7|18578.2|18560.2|18582.9|18564.9|18572.9|18554.9|0
1715961900000|2024-05-17 16:05:00|18577.7|18559.7|18567.8|18549.8|18577.8|18559.8|18561.2|18543.2|0
1715962200000|2024-05-17 16:10:00|18567.7|18549.7|18565|18547|18570.3|18552.3|18562|18544|0
1715962500000|2024-05-17 16:15:00|18565.4|18547.4|18568.8|18550.8|18571.5|18553.5|18563.8|18545.8|0
1715962800000|2024-05-17 16:20:00|18568.9|18550.9|18563.7|18545.7|18569.7|18551.7|18556|18538|0
1715963100000|2024-05-17 16:25:00|18563.2|18545.2|18563.4|18545.4|18567.5|18549.5|18560|18542|0
1715963400000|2024-05-17 16:30:00|18563.3|18545.3|18562.2|18544.2|18566.2|18548.2|18554|18536|0
1715963700000|2024-05-17 16:35:00|18562|18544|18564.5|18546.5|18568.3|18550.3|18560.9|18542.9|0
1715964000000|2024-05-17 16:40:00|18564.9|18546.9|18547.4|18529.4|18565.2|18547.2|18544.9|18526.9|0
1715964300000|2024-05-17 16:45:00|18546.8|18528.8|18551.3|18533.3|18551.7|18533.7|18532|18514|0
1715964600000|2024-05-17 16:50:00|18551.4|18533.4|18561|18543|18563.4|18545.4|18550.7|18532.7|0
1715964900000|2024-05-17 16:55:00|18560.5|18542.5|18563.4|18545.4|18564.3|18546.3|18558.8|18540.8|0
1715965200000|2024-05-17 17:00:00|18563.2|18545.2|18559.7|18541.7|18563.8|18545.8|18554.3|18536.3|0
1715965500000|2024-05-17 17:05:00|18559.5|18541.5|18559.4|18541.4|18560.7|18542.7|18552.7|18534.7|0
1715965800000|2024-05-17 17:10:00|18558.7|18540.7|18555.9|18537.9|18559.4|18541.4|18552.7|18534.7|0
1715966100000|2024-05-17 17:15:00|18556.8|18538.8|18537.4|18519.4|18557.8|18539.8|18536.8|18518.8|0
1715966400000|2024-05-17 17:20:00|18538.7|18520.7|18541.3|18523.3|18544.7|18526.7|18536.4|18518.4|0
1715966700000|2024-05-17 17:25:00|18542.4|18524.4|18546.2|18528.2|18547.5|18529.5|18539.4|18521.4|0
1715967000000|2024-05-17 17:30:00|18546.8|18528.8|18536.3|18518.3|18553.3|18535.3|18535.2|18517.2|0
1715967300000|2024-05-17 17:35:00|18536.5|18518.5|18545|18527|18546.6|18528.6|18529.5|18511.5|0
1715967600000|2024-05-17 17:40:00|18545.2|18527.2|18546.3|18528.3|18548.5|18530.5|18541.6|18523.6|0
1715967900000|2024-05-17 17:45:00|18546.5|18528.5|18540.6|18522.6|18547.1|18529.1|18539|18521|0
1715968200000|2024-05-17 17:50:00|18540.3|18522.3|18537|18519|18544.6|18526.6|18534.5|18516.5|0
1715968500000|2024-05-17 17:55:00|18537.1|18519.1|18534.8|18516.8|18538.3|18520.3|18532.6|18514.6|0
1715968800000|2024-05-17 18:00:00|18535.2|18517.2|18514.6|18496.6|18536.2|18518.2|18514.2|18496.2|0
1715969100000|2024-05-17 18:05:00|18514.2|18496.2|18519.2|18501.2|18527.5|18509.5|18513.5|18495.5|0
1715969400000|2024-05-17 18:10:00|18518.7|18500.7|18490|18472|18521|18503|18485.5|18467.5|0
1715969700000|2024-05-17 18:15:00|18488.1|18470.1|18497.5|18479.5|18501.2|18483.2|18485.5|18467.5|0
1715970000000|2024-05-17 18:20:00|18499|18481|18486|18468|18499.4|18481.4|18467.8|18449.8|0
1715970300000|2024-05-17 18:25:00|18485.9|18467.9|18492.9|18474.9|18496.4|18478.4|18485.8|18467.8|0
1715970600000|2024-05-17 18:30:00|18493.1|18475.1|18498.3|18480.3|18504.5|18486.5|18491.5|18473.5|0
1715970900000|2024-05-17 18:35:00|18498|18480|18505.6|18487.6|18506.9|18488.9|18497.9|18479.9|0
1715971200000|2024-05-17 18:40:00|18504.8|18486.8|18498.3|18480.3|18508|18490|18496.5|18478.5|0
1715971500000|2024-05-17 18:45:00|18498.1|18480.1|18512.4|18494.4|18512.9|18494.9|18496.5|18478.5|0
1715971800000|2024-05-17 18:50:00|18512.8|18494.8|18528.4|18510.4|18529|18511|18510.4|18492.4|0
1715972100000|2024-05-17 18:55:00|18528.6|18510.6|18538.9|18520.9|18542.3|18524.3|18527.1|18509.1|0
1715972400000|2024-05-17 19:00:00|18539.1|18521.1|18541.8|18523.8|18543.1|18525.1|18530.6|18512.6|0
1715972700000|2024-05-17 19:05:00|18541.9|18523.9|18542.8|18524.8|18545.1|18527.1|18534|18516|0
1715973000000|2024-05-17 19:10:00|18542.5|18524.5|18545.4|18527.4|18547.8|18529.8|18537.9|18519.9|0
1715973300000|2024-05-17 19:15:00|18545.6|18527.6|18548.6|18530.6|18552.6|18534.6|18543.3|18525.3|0
1715973600000|2024-05-17 19:20:00|18548.9|18530.9|18556.1|18538.1|18562.4|18544.4|18548.9|18530.9|0
1715973900000|2024-05-17 19:25:00|18556.5|18538.5|18551.4|18533.4|18559.6|18541.6|18545.4|18527.4|0
1715974200000|2024-05-17 19:30:00|18550.1|18532.1|18547.1|18529.1|18550.9|18532.9|18544.6|18526.6|0
1715974500000|2024-05-17 19:35:00|18547.5|18529.5|18551.5|18533.5|18556.1|18538.1|18545.8|18527.8|0
1715974800000|2024-05-17 19:40:00|18551.7|18533.7|18549.7|18531.7|18555.5|18537.5|18546.3|18528.3|0
1715975100000|2024-05-17 19:45:00|18549.9|18531.9|18542.8|18524.8|18552|18534|18541.5|18523.5|0
1715975400000|2024-05-17 19:50:00|18543.4|18525.4|18551.4|18533.4|18555.9|18537.9|18539.3|18521.3|0
1715975700000|2024-05-17 19:55:00|18552|18534|18560.9|18542.9|18560.9|18542.9|18540.5|18522.5|0
1715976000000|2024-05-17 20:00:00|18560.3|18542.3|18548.4|18530.4|18560.3|18542.3|18542.7|18524.7|0
1715976300000|2024-05-17 20:05:00|18547.9|18529.9|18546.5|18528.5|18548.9|18530.9|18544.6|18526.6|0
1715976600000|2024-05-17 20:10:00|18546.6|18528.6|18545.7|18527.7|18547.6|18529.6|18544.9|18526.9|0
1715976900000|2024-05-17 20:15:00|18545.6|18527.6|18551.6|18533.6|18553|18535|18545|18527|0
1715977200000|2024-05-17 20:20:00|18551.2|18533.2|18553.5|18535.5|18554.6|18536.6|18550.6|18532.6|0
1715977500000|2024-05-17 20:25:00|18553.7|18535.7|18552.5|18534.5|18555.4|18537.4|18551.1|18533.1|0
1715977800000|2024-05-17 20:30:00|18552.6|18534.6|18552.7|18534.7|18554.5|18536.5|18552|18534|0
1715978100000|2024-05-17 20:35:00|18552.6|18534.6|18552.5|18534.5|18553.7|18535.7|18551|18533|0
1715978400000|2024-05-17 20:40:00|18552.6|18534.6|18553.9|18535.9|18554.6|18536.6|18552|18534|0
1715978700000|2024-05-17 20:45:00|18554.2|18536.2|18552.4|18534.4|18554.2|18536.2|18552.4|18534.4|0
1715979000000|2024-05-17 20:50:00|18553.5|18535.5|18555.6|18537.6|18556.5|18538.5|18552.6|18534.6|0
1715979300000|2024-05-17 20:55:00|18555.5|18537.5|18555.2|18537.2|18556.2|18538.2|18554.4|18536.4|0
1716014700000|2024-05-18 06:45:00|18565.2|18547.2|18557.2|18539.2|18565.2|18547.2|18557.2|18539.2|0
1716015000000|2024-05-18 06:50:00|18556.2|18540.2|18555.7|18540.7|18556.2|18540.7|18555.7|18540.2|0
1716020100000|2024-05-18 08:15:00|18558.7|18543.7|18560.7|18545.7|18560.7|18545.7|18558.7|18543.7|0
1716021600000|2024-05-18 08:40:00|18568.1|18553.1|18572.9|18557.9|18572.9|18557.9|18568.1|18553.1|0
1716030300000|2024-05-18 11:05:00|18574.9|18559.9|18574.9|18559.9|18574.9|18559.9|18574.9|18559.9|0
1716057900000|2024-05-18 18:45:00|18575.9|18560.9|18575.9|18560.9|18575.9|18560.9|18575.9|18560.9|0
1716122100000|2024-05-19 12:35:00|18574.5|18559.5|18574.5|18559.5|18574.5|18559.5|18574.5|18559.5|0
1716130500000|2024-05-19 14:55:00|18574.1|18559.1|18574.1|18559.1|18574.1|18559.1|18574.1|18559.1|0
1716138900000|2024-05-19 17:15:00|18572.9|18557.9|18570.6|18555.6|18572.9|18557.9|18570.6|18555.6|0
1716149400000|2024-05-19 20:10:00|18569.5|18554.5|18569.5|18554.5|18569.5|18554.5|18569.5|18554.5|0
1716154200000|2024-05-19 21:30:00|18558.6|18543.6|18556.6|18541.6|18558.6|18543.6|18556.6|18541.6|0
1716154500000|2024-05-19 21:35:00|18555.6|18540.6|18557.6|18542.6|18557.6|18542.6|18555.6|18540.6|0
1716156000000|2024-05-19 22:00:00|18554.1|18539.1|18571.7|18556.7|18572|18557|18554.1|18539.1|0
1716156300000|2024-05-19 22:05:00|18571|18556|18574|18559|18576.2|18561.2|18571|18556|0
1716156600000|2024-05-19 22:10:00|18573.9|18558.9|18577|18562|18577.2|18562.2|18573.9|18558.9|0
1716156900000|2024-05-19 22:15:00|18576.9|18561.9|18579.6|18564.6|18579.6|18564.6|18576.1|18561.1|0
1716157200000|2024-05-19 22:20:00|18579.7|18564.7|18579.4|18564.4|18579.9|18564.9|18578.2|18563.2|0
1716157500000|2024-05-19 22:25:00|18579.5|18564.5|18578.2|18563.2|18580.2|18565.2|18577.4|18562.4|0
1716157800000|2024-05-19 22:30:00|18578.1|18563.1|18574.4|18559.4|18578.5|18563.5|18573.6|18558.6|0
1716158100000|2024-05-19 22:35:00|18574|18559|18573.1|18558.1|18576.1|18561.1|18572.7|18557.7|0
1716158400000|2024-05-19 22:40:00|18573.2|18558.2|18577.6|18562.6|18578|18563|18573.2|18558.2|0
1716158700000|2024-05-19 22:45:00|18577.5|18562.5|18574.5|18559.5|18578|18563|18573.4|18558.4|0
1716159000000|2024-05-19 22:50:00|18574.6|18559.6|18576.7|18561.7|18576.9|18561.9|18574|18559|0
1716159300000|2024-05-19 22:55:00|18576.9|18561.9|18575.7|18560.7|18576.9|18561.9|18574.7|18559.7|0
1716159600000|2024-05-19 23:00:00|18575.9|18560.9|18579.2|18564.2|18581.2|18566.2|18575.9|18560.9|0
1716159900000|2024-05-19 23:05:00|18579.1|18564.1|18576.1|18561.1|18580.5|18565.5|18575.5|18560.5|0
1716160200000|2024-05-19 23:10:00|18576.6|18561.6|18579.7|18564.7|18579.7|18564.7|18575.4|18560.4|0
1716160500000|2024-05-19 23:15:00|18579.6|18564.6|18580.4|18565.4|18580.4|18565.4|18577.6|18562.6|0
1716160800000|2024-05-19 23:20:00|18580.5|18565.5|18582.6|18567.6|18584.1|18569.1|18579.5|18564.5|0
1716161100000|2024-05-19 23:25:00|18582.4|18567.4|18584.4|18569.4|18584.6|18569.6|18582.2|18567.2|0
1716161400000|2024-05-19 23:30:00|18585|18570|18585|18570|18586.9|18571.9|18584.5|18569.5|0
1716161700000|2024-05-19 23:35:00|18585.1|18570.1|18585.4|18570.4|18585.6|18570.6|18584.2|18569.2|0
1716162000000|2024-05-19 23:40:00|18585.2|18570.2|18587.6|18572.6|18588.1|18573.1|18585.1|18570.1|0
1716162300000|2024-05-19 23:45:00|18587.5|18572.5|18592.2|18577.2|18593.1|18578.1|18586.1|18571.1|0
1716162600000|2024-05-19 23:50:00|18591.5|18576.5|18590.4|18575.4|18592.1|18577.1|18589.5|18574.5|0
1716162900000|2024-05-19 23:55:00|18590|18575|18589.4|18574.4|18591.6|18576.6|18589.1|18574.1|0
1716163200000|2024-05-20 00:00:00|18589.6|18574.6|18587.6|18572.6|18591.4|18576.4|18585.7|18570.7|0
1716163500000|2024-05-20 00:05:00|18587.7|18572.7|18583.5|18568.5|18588.1|18573.1|18580.7|18565.7|0
1716163800000|2024-05-20 00:10:00|18583.4|18568.4|18586.2|18571.2|18587|18572|18582.5|18567.5|0
1716164100000|2024-05-20 00:15:00|18586.1|18571.1|18588.6|18573.6|18588.6|18573.6|18582.9|18567.9|0
1716164400000|2024-05-20 00:20:00|18588.4|18573.4|18586.6|18571.6|18588.4|18573.4|18584.2|18569.2|0
1716164700000|2024-05-20 00:25:00|18586.5|18571.5|18590.4|18575.4|18591.4|18576.4|18585.1|18570.1|0
1716165000000|2024-05-20 00:30:00|18590.1|18575.1|18588.9|18573.9|18590.5|18575.5|18587.5|18572.5|0
1716165300000|2024-05-20 00:35:00|18589|18574|18589.9|18574.9|18590.1|18575.1|18587.6|18572.6|0
1716165600000|2024-05-20 00:40:00|18590|18575|18593.2|18578.2|18594.6|18579.6|18589.9|18574.9|0
1716165900000|2024-05-20 00:45:00|18593.5|18578.5|18591.2|18576.2|18593.6|18578.6|18590.6|18575.6|0
1716166200000|2024-05-20 00:50:00|18591|18576|18591.5|18576.5|18592.5|18577.5|18590.4|18575.4|0
1716166500000|2024-05-20 00:55:00|18591.6|18576.6|18588.5|18573.5|18592.6|18577.6|18587.7|18572.7|0
1716166800000|2024-05-20 01:00:00|18588.1|18573.1|18588|18573|18588.5|18573.5|18585.4|18570.4|0
1716167100000|2024-05-20 01:05:00|18587.7|18572.7|18587|18572|18587.7|18572.7|18585.6|18570.6|0
1716167400000|2024-05-20 01:10:00|18587.1|18572.1|18588.6|18573.6|18588.6|18573.6|18586.2|18571.2|0
1716167700000|2024-05-20 01:15:00|18588.5|18573.5|18585.5|18570.5|18588.7|18573.7|18582.5|18567.5|0
1716168000000|2024-05-20 01:20:00|18585.4|18570.4|18592.5|18577.5|18592.5|18577.5|18585.2|18570.2|0
1716168300000|2024-05-20 01:25:00|18592.6|18577.6|18586.6|18571.6|18593.2|18578.2|18585.4|18570.4|0
1716168600000|2024-05-20 01:30:00|18586.4|18571.4|18586.7|18571.7|18589|18574|18584|18569|0
1716168900000|2024-05-20 01:35:00|18586.9|18571.9|18584.7|18569.7|18587.4|18572.4|18583.6|18568.6|0
1716169200000|2024-05-20 01:40:00|18584.4|18569.4|18588.4|18573.4|18589.4|18574.4|18583.9|18568.9|0
1716169500000|2024-05-20 01:45:00|18588.2|18573.2|18586.4|18571.4|18590|18575|18586.1|18571.1|0
1716169800000|2024-05-20 01:50:00|18586.2|18571.2|18588.9|18573.9|18590|18575|18585.5|18570.5|0
1716170100000|2024-05-20 01:55:00|18589.1|18574.1|18588|18573|18589.9|18574.9|18586.4|18571.4|0
1716170400000|2024-05-20 02:00:00|18587.7|18572.7|18588|18573|18588.1|18573.1|18586.1|18571.1|0
1716170700000|2024-05-20 02:05:00|18588.1|18573.1|18585.1|18570.1|18588.4|18573.4|18581.7|18566.7|0
1716171000000|2024-05-20 02:10:00|18585|18570|18585.5|18570.5|18586|18571|18583.9|18568.9|0
1716171300000|2024-05-20 02:15:00|18585.6|18570.6|18587.9|18572.9|18588.1|18573.1|18585.4|18570.4|0
1716171600000|2024-05-20 02:20:00|18587.7|18572.7|18587.6|18572.6|18587.7|18572.7|18585.9|18570.9|0
1716171900000|2024-05-20 02:25:00|18587.5|18572.5|18589.4|18574.4|18589.4|18574.4|18586.9|18571.9|0
1716172200000|2024-05-20 02:30:00|18589.1|18574.1|18591.1|18576.1|18591.1|18576.1|18588|18573|0
1716172500000|2024-05-20 02:35:00|18591.2|18576.2|18591.4|18576.4|18592.7|18577.7|18590|18575|0
1716172800000|2024-05-20 02:40:00|18591.5|18576.5|18595.6|18580.6|18597.6|18582.6|18590.9|18575.9|0
1716173100000|2024-05-20 02:45:00|18595.4|18580.4|18596.4|18581.4|18596.4|18581.4|18594.4|18579.4|0
1716173400000|2024-05-20 02:50:00|18596.5|18581.5|18597.1|18582.1|18597.2|18582.2|18594.2|18579.2|0
1716173700000|2024-05-20 02:55:00|18597.4|18582.4|18596.4|18581.4|18598.6|18583.6|18596.4|18581.4|0
1716174000000|2024-05-20 03:00:00|18596.2|18581.2|18597.1|18582.1|18598.6|18583.6|18595.4|18580.4|0
1716174300000|2024-05-20 03:05:00|18597|18582|18594.9|18579.9|18597.1|18582.1|18594.6|18579.6|0
1716174600000|2024-05-20 03:10:00|18594.7|18579.7|18596.5|18581.5|18597|18582|18594|18579|0
1716174900000|2024-05-20 03:15:00|18596.4|18581.4|18598.2|18583.2|18600.6|18585.6|18596|18581|0
1716175200000|2024-05-20 03:20:00|18598.4|18583.4|18599.9|18584.9|18600.5|18585.5|18597.6|18582.6|0
1716175500000|2024-05-20 03:25:00|18600|18585|18597.9|18582.9|18600.4|18585.4|18596.2|18581.2|0
1716175800000|2024-05-20 03:30:00|18598|18583|18597.5|18582.5|18598|18583|18595.7|18580.7|0
1716176100000|2024-05-20 03:35:00|18597.6|18582.6|18594.4|18579.4|18597.9|18582.9|18593.1|18578.1|0
1716176400000|2024-05-20 03:40:00|18594.9|18579.9|18595.2|18580.2|18596.6|18581.6|18593.6|18578.6|0
1716176700000|2024-05-20 03:45:00|18595.1|18580.1|18592.4|18577.4|18595.1|18580.1|18591.1|18576.1|0
1716177000000|2024-05-20 03:50:00|18592.5|18577.5|18592.6|18577.6|18593.1|18578.1|18591.1|18576.1|0
1716177300000|2024-05-20 03:55:00|18592.7|18577.7|18591.9|18576.9|18593.4|18578.4|18591.2|18576.2|0
1716177600000|2024-05-20 04:00:00|18592.1|18577.1|18592.4|18577.4|18593.4|18578.4|18590.9|18575.9|0
1716177900000|2024-05-20 04:05:00|18592.5|18577.5|18595.9|18580.9|18595.9|18580.9|18592.4|18577.4|0
1716178200000|2024-05-20 04:10:00|18596.1|18581.1|18592.5|18577.5|18596.1|18581.1|18592.5|18577.5|0
1716178500000|2024-05-20 04:15:00|18592.4|18577.4|18594.9|18579.9|18594.9|18579.9|18591.7|18576.7|0
1716178800000|2024-05-20 04:20:00|18594.7|18579.7|18592.9|18577.9|18595|18580|18592.6|18577.6|0
1716179100000|2024-05-20 04:25:00|18593|18578|18593.7|18578.7|18594.2|18579.2|18592.7|18577.7|0
1716179400000|2024-05-20 04:30:00|18593.4|18578.4|18591.2|18576.2|18594.1|18579.1|18590.4|18575.4|0
1716179700000|2024-05-20 04:35:00|18591.4|18576.4|18590.1|18575.1|18592.4|18577.4|18589.9|18574.9|0
1716180000000|2024-05-20 04:40:00|18590.2|18575.2|18591.4|18576.4|18592.6|18577.6|18590.2|18575.2|0
1716180300000|2024-05-20 04:45:00|18591|18576|18592.9|18577.9|18593.9|18578.9|18590.2|18575.2|0
1716180600000|2024-05-20 04:50:00|18593.1|18578.1|18592.5|18577.5|18593.6|18578.6|18591.6|18576.6|0
1716180900000|2024-05-20 04:55:00|18592.4|18577.4|18593.9|18578.9|18594.1|18579.1|18591.6|18576.6|0
1716181200000|2024-05-20 05:00:00|18593.6|18578.6|18594.6|18579.6|18595.6|18580.6|18593|18578|0
1716181500000|2024-05-20 05:05:00|18594.1|18579.1|18595.6|18580.6|18596.6|18581.6|18592.5|18577.5|0
1716181800000|2024-05-20 05:10:00|18595.7|18580.7|18596.4|18581.4|18598.1|18583.1|18595.7|18580.7|0
1716182100000|2024-05-20 05:15:00|18596.5|18581.5|18596.6|18581.6|18597.9|18582.9|18594.9|18579.9|0
1716182400000|2024-05-20 05:20:00|18596.5|18581.5|18598.4|18583.4|18599.7|18584.7|18595.4|18580.4|0
1716182700000|2024-05-20 05:25:00|18598.6|18583.6|18597.1|18582.1|18599.4|18584.4|18596.6|18581.6|0
1716183000000|2024-05-20 05:30:00|18596.6|18581.6|18594.9|18579.9|18597.7|18582.7|18594.2|18579.2|0
1716183300000|2024-05-20 05:35:00|18594.7|18579.7|18599.6|18584.6|18600.6|18585.6|18594.4|18579.4|0
1716183600000|2024-05-20 05:40:00|18600.1|18585.1|18597.5|18582.5|18601|18586|18597.2|18582.2|0
1716183900000|2024-05-20 05:45:00|18597.6|18582.6|18597.5|18582.5|18598.6|18583.6|18596.5|18581.5|0
1716184200000|2024-05-20 05:50:00|18597.6|18582.6|18597.2|18582.2|18598.7|18583.7|18596.2|18581.2|0
1716184500000|2024-05-20 05:55:00|18596.9|18581.9|18599.2|18584.2|18599.4|18584.4|18596.4|18581.4|0
1716184800000|2024-05-20 06:00:00|18598.5|18583.5|18587.7|18572.7|18598.5|18583.5|18586.7|18571.7|0
1716185100000|2024-05-20 06:05:00|18588|18573|18591.4|18576.4|18592|18577|18587.9|18572.9|0
1716185400000|2024-05-20 06:10:00|18591.5|18576.5|18593.4|18578.4|18594.1|18579.1|18589.2|18574.2|0
1716185700000|2024-05-20 06:15:00|18593.6|18578.6|18590.7|18575.7|18595.4|18580.4|18588.9|18573.9|0
1716186000000|2024-05-20 06:20:00|18590.9|18575.9|18586.7|18571.7|18591.6|18576.6|18585.1|18570.1|0
1716186300000|2024-05-20 06:25:00|18586.9|18571.9|18588.9|18573.9|18589.2|18574.2|18585.4|18570.4|0
1716186600000|2024-05-20 06:30:00|18589.1|18574.1|18590.9|18575.9|18591|18576|18587.4|18572.4|0
1716186900000|2024-05-20 06:35:00|18591|18576|18591.5|18576.5|18593|18578|18589.6|18574.6|0
1716187200000|2024-05-20 06:40:00|18591.4|18576.4|18594.4|18579.4|18596.1|18581.1|18591|18576|0
1716187500000|2024-05-20 06:45:00|18594.2|18579.2|18591.5|18576.5|18594.2|18579.2|18590.1|18575.1|0
1716187800000|2024-05-20 06:50:00|18591.4|18576.4|18590.1|18575.1|18595|18580|18589.2|18574.2|0
1716188100000|2024-05-20 06:55:00|18590.2|18575.2|18587.4|18572.4|18590.5|18575.5|18587.4|18572.4|0
1716188400000|2024-05-20 07:00:00|18586.9|18571.9|18588.6|18573.6|18589.2|18574.2|18584.4|18569.4|0
1716188700000|2024-05-20 07:05:00|18588.4|18573.4|18584.4|18569.4|18588.4|18573.4|18581.7|18566.7|0
1716189000000|2024-05-20 07:10:00|18584.6|18569.6|18586.6|18571.6|18587|18572|18581.4|18566.4|0
1716189300000|2024-05-20 07:15:00|18586.7|18571.7|18589.9|18574.9|18590|18575|18586.5|18571.5|0
1716189600000|2024-05-20 07:20:00|18590.4|18575.4|18589.4|18574.4|18590.5|18575.5|18588.2|18573.2|0
1716189900000|2024-05-20 07:25:00|18589|18574|18586.7|18571.7|18589|18574|18582.1|18567.1|0
1716190200000|2024-05-20 07:30:00|18586.9|18571.9|18580.1|18565.1|18587.4|18572.4|18580.1|18565.1|0
1716190500000|2024-05-20 07:35:00|18579.9|18564.9|18584.1|18569.1|18586.4|18571.4|18577.6|18562.6|0
1716190800000|2024-05-20 07:40:00|18583.9|18568.9|18587|18572|18587.5|18572.5|18583.4|18568.4|0
1716191100000|2024-05-20 07:45:00|18586.6|18571.6|18585.6|18570.6|18587|18572|18583.9|18568.9|0
1716191400000|2024-05-20 07:50:00|18585.7|18570.7|18588.1|18573.1|18588.6|18573.6|18585|18570|0
1716191700000|2024-05-20 07:55:00|18587.9|18572.9|18583.5|18568.5|18588.2|18573.2|18581.9|18566.9|0
1716192000000|2024-05-20 08:00:00|18582.4|18567.4|18590.7|18575.7|18591.4|18576.4|18581.1|18566.1|0
1716192300000|2024-05-20 08:05:00|18590.9|18575.9|18590.9|18575.9|18592.1|18577.1|18589.6|18574.6|0
1716192600000|2024-05-20 08:10:00|18590.7|18575.7|18589.4|18574.4|18591.9|18576.9|18586.1|18571.1|0
1716192900000|2024-05-20 08:15:00|18589.5|18574.5|18590.4|18575.4|18592.2|18577.2|18589.2|18574.2|0
1716193200000|2024-05-20 08:20:00|18590.1|18575.1|18589.2|18574.2|18592.5|18577.5|18587.1|18572.1|0
1716193500000|2024-05-20 08:25:00|18589.4|18574.4|18589.5|18574.5|18591.6|18576.6|18586.6|18571.6|0
1716193800000|2024-05-20 08:30:00|18588.9|18573.9|18582.9|18567.9|18589|18574|18582.7|18567.7|0
1716194100000|2024-05-20 08:35:00|18582.7|18567.7|18578.9|18563.9|18583|18568|18577.9|18562.9|0
1716194400000|2024-05-20 08:40:00|18578.7|18563.7|18577.9|18562.9|18580.4|18565.4|18577.2|18562.2|0
1716194700000|2024-05-20 08:45:00|18577.5|18562.5|18585.5|18570.5|18585.7|18570.7|18577.4|18562.4|0
1716195000000|2024-05-20 08:50:00|18585.4|18570.4|18580.7|18565.7|18585.5|18570.5|18580.6|18565.6|0
1716195300000|2024-05-20 08:55:00|18580.6|18565.6|18583.4|18568.4|18584.9|18569.9|18580.6|18565.6|0
1716195600000|2024-05-20 09:00:00|18583|18568|18582.9|18567.9|18583.9|18568.9|18581.7|18566.7|0
1716195900000|2024-05-20 09:05:00|18582.4|18567.4|18579.4|18564.4|18582.4|18567.4|18579.4|18564.4|0
1716196200000|2024-05-20 09:10:00|18578.9|18563.9|18583.6|18568.6|18584.6|18569.6|18575.9|18560.9|0
1716196500000|2024-05-20 09:15:00|18583.7|18568.7|18579.4|18564.4|18583.7|18568.7|18578.1|18563.1|0
1716196800000|2024-05-20 09:20:00|18579.5|18564.5|18581.4|18566.4|18581.4|18566.4|18578.1|18563.1|0
1716197100000|2024-05-20 09:25:00|18581.5|18566.5|18583|18568|18583.2|18568.2|18580.6|18565.6|0
1716197400000|2024-05-20 09:30:00|18583.2|18568.2|18587.1|18572.1|18588|18573|18582.6|18567.6|0
1716197700000|2024-05-20 09:35:00|18586.9|18571.9|18589.1|18574.1|18589.9|18574.9|18583.9|18568.9|0
1716198000000|2024-05-20 09:40:00|18589.2|18574.2|18589|18574|18591.6|18576.6|18588.4|18573.4|0
1716198300000|2024-05-20 09:45:00|18589.1|18574.1|18591.6|18576.6|18591.9|18576.9|18587.9|18572.9|0
1716198600000|2024-05-20 09:50:00|18591.7|18576.7|18592.6|18577.6|18592.9|18577.9|18590.5|18575.5|0
1716198900000|2024-05-20 09:55:00|18592.7|18577.7|18592.5|18577.5|18593.7|18578.7|18590.1|18575.1|0
1716199200000|2024-05-20 10:00:00|18592.6|18577.6|18590.9|18575.9|18596.1|18581.1|18590.9|18575.9|0
1716199500000|2024-05-20 10:05:00|18590.6|18575.6|18593.2|18578.2|18593.9|18578.9|18590.4|18575.4|0
1716199800000|2024-05-20 10:10:00|18593.4|18578.4|18593.1|18578.1|18596.2|18581.2|18592.6|18577.6|0
1716200100000|2024-05-20 10:15:00|18593|18578|18591.4|18576.4|18593.2|18578.2|18590.4|18575.4|0
1716200400000|2024-05-20 10:20:00|18591.5|18576.5|18589.4|18574.4|18592.1|18577.1|18588.9|18573.9|0
1716200700000|2024-05-20 10:25:00|18589.1|18574.1|18589.6|18574.6|18590.9|18575.9|18588.4|18573.4|0
1716201000000|2024-05-20 10:30:00|18589.7|18574.7|18591.1|18576.1|18591.4|18576.4|18587.4|18572.4|0
1716201300000|2024-05-20 10:35:00|18591.2|18576.2|18591.4|18576.4|18593|18578|18590.4|18575.4|0
1716201600000|2024-05-20 10:40:00|18591.1|18576.1|18595.4|18580.4|18595.4|18580.4|18591.1|18576.1|0
1716201900000|2024-05-20 10:45:00|18595.5|18580.5|18595.9|18580.9|18599|18584|18593.7|18578.7|0
1716202200000|2024-05-20 10:50:00|18595.7|18580.7|18597.7|18582.7|18598.4|18583.4|18594.7|18579.7|0
1716202500000|2024-05-20 10:55:00|18597.6|18582.6|18598.6|18583.6|18600.1|18585.1|18595.9|18580.9|0
1716202800000|2024-05-20 11:00:00|18599.1|18584.1|18600.1|18585.1|18603.1|18588.1|18599|18584|0
1716203100000|2024-05-20 11:05:00|18600|18585|18593.1|18578.1|18600.6|18585.6|18593|18578|0
1716203400000|2024-05-20 11:10:00|18593.4|18578.4|18592.5|18577.5|18594.1|18579.1|18590.7|18575.7|0
1716203700000|2024-05-20 11:15:00|18592.6|18577.6|18594.7|18579.7|18595.4|18580.4|18592.5|18577.5|0
1716204000000|2024-05-20 11:20:00|18594.9|18579.9|18601.9|18586.9|18601.9|18586.9|18594.9|18579.9|0
1716204300000|2024-05-20 11:25:00|18601.7|18586.7|18604.1|18589.1|18606|18591|18600.9|18585.9|0
1716204600000|2024-05-20 11:30:00|18604.2|18589.2|18609.6|18594.6|18610.6|18595.6|18604|18589|0
1716204900000|2024-05-20 11:35:00|18609.9|18594.9|18609.4|18594.4|18610.9|18595.9|18608.5|18593.5|0
1716205200000|2024-05-20 11:40:00|18610.5|18595.5|18604.6|18589.6|18611.6|18596.6|18604.6|18589.6|0
1716205500000|2024-05-20 11:45:00|18604.5|18589.5|18604.1|18589.1|18606.1|18591.1|18602.9|18587.9|0
1716205800000|2024-05-20 11:50:00|18604.2|18589.2|18605.1|18590.1|18605.9|18590.9|18601.5|18586.5|0
1716206100000|2024-05-20 11:55:00|18605.4|18590.4|18604.1|18589.1|18605.4|18590.4|18600.9|18585.9|0
1716206400000|2024-05-20 12:00:00|18602.7|18587.7|18601.4|18586.4|18604.2|18589.2|18601.1|18586.1|0
1716206700000|2024-05-20 12:05:00|18601.5|18586.5|18602.6|18587.6|18606.4|18591.4|18600.1|18585.1|0
1716207000000|2024-05-20 12:10:00|18602.1|18587.1|18604.5|18589.5|18605.6|18590.6|18601.5|18586.5|0
1716207300000|2024-05-20 12:15:00|18604.6|18589.6|18605.1|18590.1|18609.2|18594.2|18603.9|18588.9|0
1716207600000|2024-05-20 12:20:00|18606.4|18591.4|18594.5|18579.5|18607.7|18592.7|18594|18579|0
1716207900000|2024-05-20 12:25:00|18594.6|18579.6|18594.1|18579.1|18596.5|18581.5|18593.1|18578.1|0
1716208200000|2024-05-20 12:30:00|18593.9|18578.9|18589.9|18574.9|18593.9|18578.9|18587.9|18572.9|0
1716208500000|2024-05-20 12:35:00|18589.6|18574.6|18587.4|18572.4|18589.9|18574.9|18584.1|18569.1|0
1716208800000|2024-05-20 12:40:00|18586.5|18571.5|18569.9|18554.9|18587|18572|18567.4|18552.4|0
1716209100000|2024-05-20 12:45:00|18570.4|18555.4|18579.9|18564.9|18580.4|18565.4|18568.7|18553.7|0
1716209400000|2024-05-20 12:50:00|18579.6|18564.6|18569.7|18554.7|18581.1|18566.1|18566.1|18551.1|0
1716209700000|2024-05-20 12:55:00|18568.9|18553.9|18570.7|18555.7|18574|18559|18567.6|18552.6|0
1716210000000|2024-05-20 13:00:00|18572.4|18557.4|18570.1|18555.1|18574.6|18559.6|18566|18551|0
1716210300000|2024-05-20 13:05:00|18569.9|18554.9|18575.1|18560.1|18575.5|18560.5|18566.1|18551.1|0
1716210600000|2024-05-20 13:10:00|18575|18560|18573.7|18558.7|18576.1|18561.1|18572.1|18557.1|0
1716210900000|2024-05-20 13:15:00|18574|18559|18575.6|18560.6|18577.6|18562.6|18572.7|18557.7|0
1716211200000|2024-05-20 13:20:00|18575.9|18560.9|18574.5|18559.5|18576.4|18561.4|18572.9|18557.9|0
1716211500000|2024-05-20 13:25:00|18568.2|18553.2|18564.6|18549.6|18571.1|18556.1|18559.9|18544.9|0
1716211800000|2024-05-20 13:30:00|18566|18551|18609.2|18594.2|18609.5|18594.5|18558.1|18543.1|0
1716212100000|2024-05-20 13:35:00|18611.7|18596.7|18622.4|18607.4|18632.5|18617.5|18608.2|18593.2|0
1716212400000|2024-05-20 13:40:00|18622.7|18607.7|18629.7|18614.7|18629.9|18614.9|18610|18595|0
1716212700000|2024-05-20 13:45:00|18632.2|18617.2|18629.2|18614.2|18637.1|18622.1|18623.1|18608.1|0
1716213000000|2024-05-20 13:50:00|18633|18618|18665.8|18650.8|18666|18651|18633|18618|0
1716213300000|2024-05-20 13:55:00|18666.2|18651.2|18672.3|18657.3|18676.4|18661.4|18661.4|18646.4|0
1716213600000|2024-05-20 14:00:00|18675.8|18660.8|18666.7|18651.7|18675.8|18660.8|18658.3|18643.3|0
1716213900000|2024-05-20 14:05:00|18667.3|18652.3|18666|18651|18669.9|18654.9|18655.4|18640.4|0
1716214200000|2024-05-20 14:10:00|18667.7|18652.7|18662.7|18647.7|18667.7|18652.7|18659.7|18644.7|0
1716214500000|2024-05-20 14:15:00|18662.9|18647.9|18667.8|18652.8|18672.2|18657.2|18656.7|18641.7|0
1716214800000|2024-05-20 14:20:00|18666.8|18651.8|18666.2|18651.2|18677|18662|18665.2|18650.2|0
1716215100000|2024-05-20 14:25:00|18666|18651|18672.8|18657.8|18673.7|18658.7|18661.3|18646.3|0
1716215400000|2024-05-20 14:30:00|18673.9|18658.9|18665.9|18650.9|18674.2|18659.2|18665.5|18650.5|0
1716215700000|2024-05-20 14:35:00|18666.3|18651.3|18667.2|18652.2|18672.4|18657.4|18664.9|18649.9|0
1716216000000|2024-05-20 14:40:00|18667.7|18652.7|18676.9|18661.9|18682.7|18667.7|18667.3|18652.3|0
1716216300000|2024-05-20 14:45:00|18677|18662|18686|18671|18686|18671|18673.2|18658.2|0
1716216600000|2024-05-20 14:50:00|18687.8|18672.8|18672.9|18657.9|18689.5|18674.5|18672.2|18657.2|0
1716216900000|2024-05-20 14:55:00|18673.2|18658.2|18662.7|18647.7|18673.3|18658.3|18654.4|18639.4|0
1716217200000|2024-05-20 15:00:00|18663.5|18648.5|18659.9|18644.9|18666.9|18651.9|18656.5|18641.5|0
1716217500000|2024-05-20 15:05:00|18660.9|18645.9|18658.7|18643.7|18663.4|18648.4|18655.2|18640.2|0
1716217800000|2024-05-20 15:10:00|18658.5|18643.5|18659.2|18644.2|18665.7|18650.7|18658.2|18643.2|0
1716218100000|2024-05-20 15:15:00|18659.9|18644.9|18657.7|18642.7|18660.9|18645.9|18649.9|18634.9|0
1716218400000|2024-05-20 15:20:00|18657.8|18642.8|18666.7|18651.7|18667.5|18652.5|18652.4|18637.4|0
1716218700000|2024-05-20 15:25:00|18666.4|18651.4|18671.3|18656.3|18673.5|18658.5|18666.4|18651.4|0
1716219000000|2024-05-20 15:30:00|18671.4|18656.4|18678.3|18663.3|18680.9|18665.9|18670.3|18655.3|0
1716219300000|2024-05-20 15:35:00|18678.2|18663.2|18677.8|18662.8|18680.7|18665.7|18673.2|18658.2|0
1716219600000|2024-05-20 15:40:00|18679.2|18664.2|18662.4|18647.4|18679.2|18664.2|18658.3|18643.3|0
1716219900000|2024-05-20 15:45:00|18662.9|18647.9|18662.2|18647.2|18663.3|18648.3|18657.2|18642.2|0
1716220200000|2024-05-20 15:50:00|18661.9|18646.9|18655.9|18640.9|18663.2|18648.2|18655.4|18640.4|0
1716220500000|2024-05-20 15:55:00|18655.6|18640.6|18662.1|18647.1|18664.8|18649.8|18652.2|18637.2|0
1716220800000|2024-05-20 16:00:00|18662.6|18647.6|18674.1|18659.1|18674.1|18659.1|18662.6|18647.6|0
1716221100000|2024-05-20 16:05:00|18674.3|18659.3|18673.2|18658.2|18677.3|18662.3|18670.9|18655.9|0
1716221400000|2024-05-20 16:10:00|18673.3|18658.3|18665.9|18650.9|18673.8|18658.8|18662.2|18647.2|0
1716221700000|2024-05-20 16:15:00|18666.1|18651.1|18669.9|18654.9|18672.6|18657.6|18661.8|18646.8|0
1716222000000|2024-05-20 16:20:00|18670.9|18655.9|18666.6|18651.6|18676.1|18661.1|18664.4|18649.4|0
1716222300000|2024-05-20 16:25:00|18666.1|18651.1|18666.7|18651.7|18667.7|18652.7|18661.9|18646.9|0
1716222600000|2024-05-20 16:30:00|18666.2|18651.2|18670.6|18655.6|18672.8|18657.8|18664.3|18649.3|0
1716222900000|2024-05-20 16:35:00|18670.2|18655.2|18686.4|18671.4|18688.1|18673.1|18670.2|18655.2|0
1716223200000|2024-05-20 16:40:00|18686.3|18671.3|18697.8|18682.8|18699.9|18684.9|18685.7|18670.7|0
1716223500000|2024-05-20 16:45:00|18698.8|18683.8|18688.8|18673.8|18699.2|18684.2|18688.7|18673.7|0
1716223800000|2024-05-20 16:50:00|18689.9|18674.9|18705.1|18690.1|18707.8|18692.8|18689.7|18674.7|0
1716224100000|2024-05-20 16:55:00|18705.2|18690.2|18711.8|18696.8|18714.4|18699.4|18703.6|18688.6|0
1716224400000|2024-05-20 17:00:00|18711.7|18696.7|18708.5|18693.5|18713.4|18698.4|18703.5|18688.5|0
1716224700000|2024-05-20 17:05:00|18707.9|18692.9|18706.7|18691.7|18708.4|18693.4|18701.4|18686.4|0
1716225000000|2024-05-20 17:10:00|18706.9|18691.9|18702.9|18687.9|18707.1|18692.1|18698.2|18683.2|0
1716225300000|2024-05-20 17:15:00|18702.6|18687.6|18698.6|18683.6|18707.7|18692.7|18695.5|18680.5|0
1716225600000|2024-05-20 17:20:00|18699.5|18684.5|18688|18673|18699.5|18684.5|18686.6|18671.6|0
1716225900000|2024-05-20 17:25:00|18687.9|18672.9|18662.5|18647.5|18691|18676|18660.5|18645.5|0
1716226200000|2024-05-20 17:30:00|18662.4|18647.4|18667.1|18652.1|18669.2|18654.2|18661|18646|0
1716226500000|2024-05-20 17:35:00|18666.9|18651.9|18662.1|18647.1|18666.9|18651.9|18660|18645|0
1716226800000|2024-05-20 17:40:00|18662.2|18647.2|18667.4|18652.4|18667.5|18652.5|18653.9|18638.9|0
1716227100000|2024-05-20 17:45:00|18667.5|18652.5|18662.4|18647.4|18671.9|18656.9|18661.9|18646.9|0
1716227400000|2024-05-20 17:50:00|18662.5|18647.5|18660.5|18645.5|18668.2|18653.2|18657.6|18642.6|0
1716227700000|2024-05-20 17:55:00|18659.9|18644.9|18664.2|18649.2|18666.2|18651.2|18655.6|18640.6|0
1716228000000|2024-05-20 18:00:00|18663.5|18648.5|18660|18645|18666.6|18651.6|18658.7|18643.7|0
1716228300000|2024-05-20 18:05:00|18660.1|18645.1|18651|18636|18664|18649|18627.1|18612.1|0
1716228600000|2024-05-20 18:10:00|18650.9|18635.9|18652.5|18637.5|18660.2|18645.2|18645.4|18630.4|0
1716228900000|2024-05-20 18:15:00|18651|18636|18650.7|18635.7|18660.9|18645.9|18641.2|18626.2|0
1716229200000|2024-05-20 18:20:00|18651|18636|18651.5|18636.5|18656.7|18641.7|18650.2|18635.2|0
1716229500000|2024-05-20 18:25:00|18652.2|18637.2|18668.9|18653.9|18669.1|18654.1|18650.7|18635.7|0
1716229800000|2024-05-20 18:30:00|18668.7|18653.7|18671.1|18656.1|18677.9|18662.9|18667.7|18652.7|0
1716230100000|2024-05-20 18:35:00|18670.9|18655.9|18676.7|18661.7|18679.1|18664.1|18668.7|18653.7|0
1716230400000|2024-05-20 18:40:00|18677|18662|18683|18668|18685.1|18670.1|18676.4|18661.4|0
1716230700000|2024-05-20 18:45:00|18683.2|18668.2|18676.4|18661.4|18685.5|18670.5|18673.7|18658.7|0
1716231000000|2024-05-20 18:50:00|18676|18661|18678|18663|18680.6|18665.6|18671.4|18656.4|0
1716231300000|2024-05-20 18:55:00|18677.9|18662.9|18666.9|18651.9|18677.9|18662.9|18666.9|18651.9|0
1716231600000|2024-05-20 19:00:00|18666.5|18651.5|18677.1|18662.1|18678.5|18663.5|18662.9|18647.9|0
1716231900000|2024-05-20 19:05:00|18676.9|18661.9|18682.5|18667.5|18683.1|18668.1|18672.9|18657.9|0
1716232200000|2024-05-20 19:10:00|18683|18668|18690|18675|18691.1|18676.1|18681.6|18666.6|0
1716232500000|2024-05-20 19:15:00|18689.5|18674.5|18689|18674|18692.6|18677.6|18687.6|18672.6|0
1716232800000|2024-05-20 19:20:00|18688.6|18673.6|18688.1|18673.1|18691.9|18676.9|18683.1|18668.1|0
1716233100000|2024-05-20 19:25:00|18687.7|18672.7|18697.1|18682.1|18697.5|18682.5|18685.7|18670.7|0
1716233400000|2024-05-20 19:30:00|18696.9|18681.9|18684.4|18669.4|18701.7|18686.7|18682.5|18667.5|0
1716233700000|2024-05-20 19:35:00|18684.1|18669.1|18683.9|18668.9|18686.2|18671.2|18678.4|18663.4|0
1716234000000|2024-05-20 19:40:00|18684.7|18669.7|18682.2|18667.2|18687|18672|18675.9|18660.9|0
1716234300000|2024-05-20 19:45:00|18680.9|18665.9|18669.2|18654.2|18682.4|18667.4|18666|18651|0
1716234600000|2024-05-20 19:50:00|18664.9|18649.9|18670.7|18655.7|18674.7|18659.7|18663.7|18648.7|0
1716234900000|2024-05-20 19:55:00|18666.2|18651.2|18688|18673|18688|18673|18661|18646|0
1716235200000|2024-05-20 20:00:00|18686.5|18671.5|18684.3|18669.3|18693.8|18678.8|18682.7|18667.7|0
1716235500000|2024-05-20 20:05:00|18684|18669|18664.7|18649.7|18684|18669|18663.8|18648.8|0
1716235800000|2024-05-20 20:10:00|18665.5|18650.5|18660.3|18645.3|18665.5|18650.5|18657.8|18642.8|0
1716236100000|2024-05-20 20:15:00|18660.5|18645.5|18665|18650|18665.3|18650.3|18658.9|18643.9|0
1716236400000|2024-05-20 20:20:00|18664.7|18649.7|18663.3|18648.3|18665.2|18650.2|18662|18647|0
1716236700000|2024-05-20 20:25:00|18662.9|18647.9|18665|18650|18665.4|18650.4|18662|18647|0
1716237000000|2024-05-20 20:30:00|18664.8|18649.8|18668.5|18653.5|18668.7|18653.7|18664.5|18649.5|0
1716237300000|2024-05-20 20:35:00|18668.7|18653.7|18667.8|18652.8|18669.2|18654.2|18666.5|18651.5|0
1716237600000|2024-05-20 20:40:00|18667.5|18652.5|18665.4|18650.4|18668.2|18653.2|18665.4|18650.4|0
1716237900000|2024-05-20 20:45:00|18665.5|18650.5|18664.7|18649.7|18665.5|18650.5|18662|18647|0
1716238200000|2024-05-20 20:50:00|18665|18650|18667.4|18652.4|18667.5|18652.5|18664.8|18649.8|0
1716238500000|2024-05-20 20:55:00|18666.9|18651.9|18665.3|18650.3|18667.4|18652.4|18664.2|18649.2|0
1716238800000|2024-05-20 21:00:00|18665.4|18650.4|18669.7|18654.7|18669.7|18654.7|18665.1|18650.1|0
1716239100000|2024-05-20 21:05:00|18669.3|18654.3|18668.6|18653.6|18670.1|18655.1|18668.3|18653.3|0
1716239400000|2024-05-20 21:10:00|18668.5|18653.5|18669.5|18654.5|18669.5|18654.5|18667.6|18652.6|0
1716239700000|2024-05-20 21:15:00|18669.4|18654.4|18670.4|18655.4|18670.6|18655.6|18669.4|18654.4|0
1716240000000|2024-05-20 21:20:00|18670.6|18655.6|18670.3|18655.3|18670.7|18655.7|18670.3|18655.3|0
1716240300000|2024-05-20 21:25:00|18671.7|18656.7|18671.1|18656.1|18671.7|18656.7|18670.3|18655.3|0
1716240600000|2024-05-20 21:30:00|18671.2|18656.2|18671.4|18656.4|18671.4|18656.4|18671.2|18656.2|0
1716240900000|2024-05-20 21:35:00|18671.2|18656.2|18671.6|18656.6|18671.6|18656.6|18670.2|18655.2|0
1716241200000|2024-05-20 21:40:00|18670.7|18655.7|18670.6|18655.6|18670.7|18655.7|18670.3|18655.3|0
1716241500000|2024-05-20 21:45:00|18670.7|18655.7|18670.7|18655.7|18670.7|18655.7|18670.7|18655.7|0
1716241800000|2024-05-20 21:50:00|18670.8|18655.8|18672.8|18657.8|18672.8|18657.8|18670.7|18655.7|0
1716242100000|2024-05-20 21:55:00|18673|18658|18673.3|18658.3|18673.3|18658.3|18673|18658|0
1716242400000|2024-05-20 22:00:00|18668.5|18653.5|18673.5|18658.5|18675.8|18660.8|18664.7|18649.7|0
1716242700000|2024-05-20 22:05:00|18673.3|18658.3|18674.1|18659.1|18675.6|18660.6|18671.8|18656.8|0
1716243000000|2024-05-20 22:10:00|18674.2|18659.2|18671.8|18656.8|18674.2|18659.2|18670.1|18655.1|0
1716243300000|2024-05-20 22:15:00|18672.1|18657.1|18671.5|18656.5|18673.2|18658.2|18670.2|18655.2|0
1716243600000|2024-05-20 22:20:00|18671.6|18656.6|18670.5|18655.5|18672.7|18657.7|18670.2|18655.2|0
1716243900000|2024-05-20 22:25:00|18670.6|18655.6|18667.3|18652.3|18672|18657|18665.8|18650.8|0
1716244200000|2024-05-20 22:30:00|18667.5|18652.5|18667.2|18652.2|18668.8|18653.8|18666.1|18651.1|0
1716244500000|2024-05-20 22:35:00|18667.3|18652.3|18666.7|18651.7|18668.3|18653.3|18665.8|18650.8|0
1716244800000|2024-05-20 22:40:00|18666.8|18651.8|18666.7|18651.7|18668.2|18653.2|18666|18651|0
1716245100000|2024-05-20 22:45:00|18666.6|18651.6|18666|18651|18667|18652|18665.7|18650.7|0
1716245400000|2024-05-20 22:50:00|18665.8|18650.8|18665|18650|18666.6|18651.6|18664.8|18649.8|0
1716245700000|2024-05-20 22:55:00|18664.8|18649.8|18667.5|18652.5|18668|18653|18664.7|18649.7|0
1716246000000|2024-05-20 23:00:00|18667.2|18652.2|18667.6|18652.6|18668.2|18653.2|18665|18650|0
1716246300000|2024-05-20 23:05:00|18667.5|18652.5|18669.2|18654.2|18670.2|18655.2|18667.3|18652.3|0
1716246600000|2024-05-20 23:10:00|18669.5|18654.5|18670.5|18655.5|18671|18656|18668.5|18653.5|0
1716246900000|2024-05-20 23:15:00|18670.3|18655.3|18670.3|18655.3|18672.2|18657.2|18670.3|18655.3|0
1716247200000|2024-05-20 23:20:00|18670.5|18655.5|18668.8|18653.8|18670.5|18655.5|18668.8|18653.8|0
1716247500000|2024-05-20 23:25:00|18669|18654|18669|18654|18670.1|18655.1|18668.8|18653.8|0
1716247800000|2024-05-20 23:30:00|18669.1|18654.1|18668.2|18653.2|18669.6|18654.6|18668|18653|0
1716248100000|2024-05-20 23:35:00|18668.3|18653.3|18669.1|18654.1|18671.2|18656.2|18668.3|18653.3|0
1716248400000|2024-05-20 23:40:00|18669|18654|18668.7|18653.7|18669.1|18654.1|18667.8|18652.8|0
1716248700000|2024-05-20 23:45:00|18668.6|18653.6|18670.2|18655.2|18671|18656|18668.2|18653.2|0
1716249000000|2024-05-20 23:50:00|18670.1|18655.1|18672.5|18657.5|18674|18659|18669.5|18654.5|0
1716249300000|2024-05-20 23:55:00|18672.8|18657.8|18673.5|18658.5|18673.7|18658.7|18672|18657|0
1716249600000|2024-05-21 00:00:00|18673.3|18658.3|18672|18657|18674.3|18659.3|18669.7|18654.7|0
1716249900000|2024-05-21 00:05:00|18671.8|18656.8|18674.5|18659.5|18677.8|18662.8|18670.8|18655.8|0
1716250200000|2024-05-21 00:10:00|18674.3|18659.3|18673.7|18658.7|18675.8|18660.8|18673.5|18658.5|0
1716250500000|2024-05-21 00:15:00|18673.5|18658.5|18675.3|18660.3|18675.5|18660.5|18672.5|18657.5|0
1716250800000|2024-05-21 00:20:00|18675.5|18660.5|18675.1|18660.1|18676|18661|18674.7|18659.7|0
1716251100000|2024-05-21 00:25:00|18675|18660|18672.7|18657.7|18675.1|18660.1|18671.8|18656.8|0
1716251400000|2024-05-21 00:30:00|18672.6|18657.6|18676.1|18661.1|18676.2|18661.2|18672|18657|0
1716251700000|2024-05-21 00:35:00|18676.3|18661.3|18677.3|18662.3|18678|18663|18676.1|18661.1|0
1716252000000|2024-05-21 00:40:00|18677.2|18662.2|18679.2|18664.2|18681|18666|18677.2|18662.2|0
1716252300000|2024-05-21 00:45:00|18679.1|18664.1|18677.7|18662.7|18679.2|18664.2|18676.6|18661.6|0
1716252600000|2024-05-21 00:50:00|18677.6|18662.6|18677.6|18662.6|18678|18663|18676.5|18661.5|0
1716252900000|2024-05-21 00:55:00|18677.5|18662.5|18677.6|18662.6|18678.5|18663.5|18676.2|18661.2|0
1716253200000|2024-05-21 01:00:00|18678|18663|18675|18660|18678.2|18663.2|18673.2|18658.2|0
1716253500000|2024-05-21 01:05:00|18675.1|18660.1|18675.7|18660.7|18677.7|18662.7|18674.2|18659.2|0
1716253800000|2024-05-21 01:10:00|18675.6|18660.6|18675.7|18660.7|18677.1|18662.1|18675.1|18660.1|0
1716254100000|2024-05-21 01:15:00|18675.8|18660.8|18675.7|18660.7|18676.6|18661.6|18674.6|18659.6|0
1716254400000|2024-05-21 01:20:00|18675.6|18660.6|18676.2|18661.2|18677.6|18662.6|18674.2|18659.2|0
1716254700000|2024-05-21 01:25:00|18676|18661|18671.3|18656.3|18676.1|18661.1|18670.5|18655.5|0
1716255000000|2024-05-21 01:30:00|18671.5|18656.5|18669|18654|18671.5|18656.5|18663.2|18648.2|0
1716255300000|2024-05-21 01:35:00|18669.2|18654.2|18673.6|18658.6|18674|18659|18669.2|18654.2|0
1716255600000|2024-05-21 01:40:00|18673.7|18658.7|18673.1|18658.1|18675.6|18660.6|18671.7|18656.7|0
1716255900000|2024-05-21 01:45:00|18673|18658|18671.5|18656.5|18674|18659|18670.7|18655.7|0
1716256200000|2024-05-21 01:50:00|18671.6|18656.6|18671.3|18656.3|18673.3|18658.3|18670.2|18655.2|0
1716256500000|2024-05-21 01:55:00|18671.6|18656.6|18665.5|18650.5|18672.2|18657.2|18665|18650|0
1716256800000|2024-05-21 02:00:00|18665.3|18650.3|18667.7|18652.7|18668.6|18653.6|18664.8|18649.8|0
1716257100000|2024-05-21 02:05:00|18667.5|18652.5|18670.3|18655.3|18670.3|18655.3|18667.3|18652.3|0
1716257400000|2024-05-21 02:10:00|18670.2|18655.2|18669.2|18654.2|18670.5|18655.5|18667.5|18652.5|0
1716257700000|2024-05-21 02:15:00|18669.3|18654.3|18666.5|18651.5|18670.5|18655.5|18665.8|18650.8|0
1716258000000|2024-05-21 02:20:00|18666.3|18651.3|18672.5|18657.5|18673.1|18658.1|18666.1|18651.1|0
1716258300000|2024-05-21 02:25:00|18673|18658|18674.7|18659.7|18676|18661|18672.3|18657.3|0
1716258600000|2024-05-21 02:30:00|18675|18660|18672|18657|18675.6|18660.6|18671.5|18656.5|0
1716258900000|2024-05-21 02:35:00|18671.8|18656.8|18669.2|18654.2|18671.8|18656.8|18668.6|18653.6|0
1716259200000|2024-05-21 02:40:00|18669.7|18654.7|18671.1|18656.1|18672.3|18657.3|18669|18654|0
1716259500000|2024-05-21 02:45:00|18670.8|18655.8|18669.5|18654.5|18671|18656|18669.1|18654.1|0
1716259800000|2024-05-21 02:50:00|18669.6|18654.6|18670.3|18655.3|18670.7|18655.7|18669.2|18654.2|0
1716260100000|2024-05-21 02:55:00|18670.6|18655.6|18670.7|18655.7|18671.2|18656.2|18669.5|18654.5|0
1716260400000|2024-05-21 03:00:00|18671.2|18656.2|18670.2|18655.2|18673|18658|18670.2|18655.2|0
1716260700000|2024-05-21 03:05:00|18670.1|18655.1|18671.3|18656.3|18672.2|18657.2|18670.1|18655.1|0
1716261000000|2024-05-21 03:10:00|18671.2|18656.2|18672.2|18657.2|18674.2|18659.2|18670.2|18655.2|0
1716261300000|2024-05-21 03:15:00|18672.1|18657.1|18673.5|18658.5|18673.6|18658.6|18670.2|18655.2|0
1716261600000|2024-05-21 03:20:00|18673.7|18658.7|18672.7|18657.7|18674.1|18659.1|18672|18657|0
1716261900000|2024-05-21 03:25:00|18672.6|18657.6|18673.6|18658.6|18674|18659|18672.2|18657.2|0
1716262200000|2024-05-21 03:30:00|18673.8|18658.8|18672.7|18657.7|18674.3|18659.3|18672.5|18657.5|0
1716262500000|2024-05-21 03:35:00|18672.6|18657.6|18672|18657|18673.7|18658.7|18671.8|18656.8|0
1716262800000|2024-05-21 03:40:00|18671.8|18656.8|18670.7|18655.7|18671.8|18656.8|18670.2|18655.2|0
1716263100000|2024-05-21 03:45:00|18670.5|18655.5|18670.2|18655.2|18671.5|18656.5|18670.1|18655.1|0
1716263400000|2024-05-21 03:50:00|18670|18655|18673|18658|18673.8|18658.8|18670|18655|0
1716263700000|2024-05-21 03:55:00|18673.1|18658.1|18673|18658|18673.5|18658.5|18672.5|18657.5|0
1716264000000|2024-05-21 04:00:00|18672.8|18657.8|18673.2|18658.2|18673.3|18658.3|18671.7|18656.7|0
1716264300000|2024-05-21 04:05:00|18673.3|18658.3|18673.5|18658.5|18674|18659|18672.3|18657.3|0
1716264600000|2024-05-21 04:10:00|18673.6|18658.6|18674.2|18659.2|18674.5|18659.5|18673.2|18658.2|0
1716264900000|2024-05-21 04:15:00|18674.1|18659.1|18674.2|18659.2|18674.5|18659.5|18673.3|18658.3|0
1716265200000|2024-05-21 04:20:00|18674.1|18659.1|18675.2|18660.2|18676.5|18661.5|18673.8|18658.8|0
1716265500000|2024-05-21 04:25:00|18675.1|18660.1|18674.5|18659.5|18675.1|18660.1|18674|18659|0
1716265800000|2024-05-21 04:30:00|18674.6|18659.6|18675.1|18660.1|18676.6|18661.6|18674.2|18659.2|0
1716266100000|2024-05-21 04:35:00|18675|18660|18676.5|18661.5|18676.8|18661.8|18674.6|18659.6|0
1716266400000|2024-05-21 04:40:00|18676.3|18661.3|18676.3|18661.3|18677|18662|18675|18660|0
1716266700000|2024-05-21 04:45:00|18676.2|18661.2|18675.7|18660.7|18676.2|18661.2|18675|18660|0
1716267000000|2024-05-21 04:50:00|18675.6|18660.6|18674.5|18659.5|18675.6|18660.6|18674.1|18659.1|0
1716267300000|2024-05-21 04:55:00|18674.6|18659.6|18675.5|18660.5|18675.8|18660.8|18674.2|18659.2|0
1716267600000|2024-05-21 05:00:00|18675.2|18660.2|18674.2|18659.2|18676.7|18661.7|18673.7|18658.7|0
1716267900000|2024-05-21 05:05:00|18674.3|18659.3|18675.6|18660.6|18678.2|18663.2|18674.3|18659.3|0
1716268200000|2024-05-21 05:10:00|18675.8|18660.8|18676.2|18661.2|18677.2|18662.2|18675.7|18660.7|0
1716268500000|2024-05-21 05:15:00|18676.1|18661.1|18674.2|18659.2|18676.6|18661.6|18674.1|18659.1|0
1716268800000|2024-05-21 05:20:00|18674.3|18659.3|18674.2|18659.2|18674.3|18659.3|18673.2|18658.2|0
1716269100000|2024-05-21 05:25:00|18674.5|18659.5|18674.7|18659.7|18674.8|18659.8|18673.2|18658.2|0
1716269400000|2024-05-21 05:30:00|18675.3|18660.3|18673.3|18658.3|18675.3|18660.3|18671.6|18656.6|0
1716269700000|2024-05-21 05:35:00|18673.5|18658.5|18674.5|18659.5|18674.8|18659.8|18673.3|18658.3|0
1716270000000|2024-05-21 05:40:00|18674.6|18659.6|18673.6|18658.6|18675.2|18660.2|18673.2|18658.2|0
1716270300000|2024-05-21 05:45:00|18673.5|18658.5|18674|18659|18675.1|18660.1|18672.8|18657.8|0
1716270600000|2024-05-21 05:50:00|18673.8|18658.8|18671.8|18656.8|18674.7|18659.7|18671|18656|0
1716270900000|2024-05-21 05:55:00|18671.7|18656.7|18669.3|18654.3|18671.8|18656.8|18667|18652|0
1716271200000|2024-05-21 06:00:00|18669.2|18654.2|18674.1|18659.1|18676|18661|18669.1|18654.1|0
1716271500000|2024-05-21 06:05:00|18673.8|18658.8|18673.8|18658.8|18674.7|18659.7|18671.3|18656.3|0
1716271800000|2024-05-21 06:10:00|18674.2|18659.2|18674|18659|18675.2|18660.2|18672.7|18657.7|0
1716272100000|2024-05-21 06:15:00|18674.1|18659.1|18671.5|18656.5|18675|18660|18671.2|18656.2|0
1716272400000|2024-05-21 06:20:00|18671.3|18656.3|18671.6|18656.6|18672.6|18657.6|18670.1|18655.1|0
1716272700000|2024-05-21 06:25:00|18671.7|18656.7|18671.8|18656.8|18672.5|18657.5|18670.8|18655.8|0
1716273000000|2024-05-21 06:30:00|18671.5|18656.5|18672|18657|18673.3|18658.3|18671.2|18656.2|0
1716273300000|2024-05-21 06:35:00|18672.1|18657.1|18670.7|18655.7|18672.2|18657.2|18670.5|18655.5|0
1716273600000|2024-05-21 06:40:00|18670.8|18655.8|18670.1|18655.1|18671.1|18656.1|18669.2|18654.2|0
1716273900000|2024-05-21 06:45:00|18670|18655|18668|18653|18671.6|18656.6|18667.7|18652.7|0
1716274200000|2024-05-21 06:50:00|18668.2|18653.2|18666.7|18651.7|18668.7|18653.7|18665.7|18650.7|0
1716274500000|2024-05-21 06:55:00|18666.6|18651.6|18666.5|18651.5|18667.6|18652.6|18665|18650|0
1716274800000|2024-05-21 07:00:00|18667|18652|18669|18654|18669.2|18654.2|18663.7|18648.7|0
1716275100000|2024-05-21 07:05:00|18668.8|18653.8|18668.7|18653.7|18670.7|18655.7|18667.6|18652.6|0
1716275400000|2024-05-21 07:10:00|18668.3|18653.3|18670|18655|18671.2|18656.2|18667|18652|0
1716275700000|2024-05-21 07:15:00|18670.3|18655.3|18674.2|18659.2|18676.8|18661.8|18668.1|18653.1|0
1716276000000|2024-05-21 07:20:00|18674.3|18659.3|18676.1|18661.1|18677.6|18662.6|18673.2|18658.2|0
1716276300000|2024-05-21 07:25:00|18676.2|18661.2|18676.7|18661.7|18681.6|18666.6|18675.8|18660.8|0
1716276600000|2024-05-21 07:30:00|18676.2|18661.2|18672.7|18657.7|18677.6|18662.6|18672.7|18657.7|0
1716276900000|2024-05-21 07:35:00|18672.8|18657.8|18673|18658|18675.1|18660.1|18672|18657|0
1716277200000|2024-05-21 07:40:00|18672.8|18657.8|18680.3|18665.3|18681.5|18666.5|18672.8|18657.8|0
1716277500000|2024-05-21 07:45:00|18680.2|18665.2|18683.2|18668.2|18685.1|18670.1|18679.7|18664.7|0
1716277800000|2024-05-21 07:50:00|18683|18668|18678.5|18663.5|18683.3|18668.3|18677.5|18662.5|0
1716278100000|2024-05-21 07:55:00|18678.1|18663.1|18676.7|18661.7|18678.6|18663.6|18676.1|18661.1|0
1716278400000|2024-05-21 08:00:00|18675.7|18660.7|18671.8|18656.8|18676.8|18661.8|18671.7|18656.7|0
1716278700000|2024-05-21 08:05:00|18671.7|18656.7|18669.1|18654.1|18671.8|18656.8|18668.7|18653.7|0
1716279000000|2024-05-21 08:10:00|18669.2|18654.2|18669.1|18654.1|18671.3|18656.3|18666.6|18651.6|0
1716279300000|2024-05-21 08:15:00|18668.7|18653.7|18667.2|18652.2|18670.2|18655.2|18666.5|18651.5|0
1716279600000|2024-05-21 08:20:00|18667.5|18652.5|18663.3|18648.3|18667.8|18652.8|18662.5|18647.5|0
1716279900000|2024-05-21 08:25:00|18663.2|18648.2|18663.3|18648.3|18664.8|18649.8|18662.1|18647.1|0
1716280200000|2024-05-21 08:30:00|18663.5|18648.5|18665|18650|18666|18651|18662.3|18647.3|0
1716280500000|2024-05-21 08:35:00|18665.1|18650.1|18664.7|18649.7|18666|18651|18660.7|18645.7|0
1716280800000|2024-05-21 08:40:00|18664.6|18649.6|18661|18646|18664.6|18649.6|18660.5|18645.5|0
1716281100000|2024-05-21 08:45:00|18660.7|18645.7|18662|18647|18663|18648|18658.1|18643.1|0
1716281400000|2024-05-21 08:50:00|18662.1|18647.1|18663|18648|18665.6|18650.6|18661.2|18646.2|0
1716281700000|2024-05-21 08:55:00|18662.7|18647.7|18663.2|18648.2|18664.7|18649.7|18662.2|18647.2|0
1716282000000|2024-05-21 09:00:00|18663.5|18648.5|18658.5|18643.5|18663.5|18648.5|18657.3|18642.3|0
1716282300000|2024-05-21 09:05:00|18658.3|18643.3|18663.5|18648.5|18664|18649|18656.5|18641.5|0
1716282600000|2024-05-21 09:10:00|18663.3|18648.3|18663.5|18648.5|18667.6|18652.6|18662.7|18647.7|0
1716282900000|2024-05-21 09:15:00|18663.3|18648.3|18659.8|18644.8|18663.3|18648.3|18659.8|18644.8|0
1716283200000|2024-05-21 09:20:00|18660|18645|18659.1|18644.1|18660.5|18645.5|18655.6|18640.6|0
1716283500000|2024-05-21 09:25:00|18659|18644|18655.2|18640.2|18659.5|18644.5|18655.1|18640.1|0
1716283800000|2024-05-21 09:30:00|18655.5|18640.5|18656|18641|18657.6|18642.6|18653.5|18638.5|0
1716284100000|2024-05-21 09:35:00|18655.7|18640.7|18654.2|18639.2|18656.2|18641.2|18651.7|18636.7|0
1716284400000|2024-05-21 09:40:00|18654|18639|18656.2|18641.2|18656.7|18641.7|18651.2|18636.2|0
1716284700000|2024-05-21 09:45:00|18656.1|18641.1|18657|18642|18657.8|18642.8|18655.7|18640.7|0
1716285000000|2024-05-21 09:50:00|18656.5|18641.5|18656.2|18641.2|18657.6|18642.6|18655.5|18640.5|0
1716285300000|2024-05-21 09:55:00|18656.3|18641.3|18658|18643|18660.3|18645.3|18656.3|18641.3|0
1716285600000|2024-05-21 10:00:00|18659|18644|18665|18650|18666|18651|18659|18644|0
1716285900000|2024-05-21 10:05:00|18664.8|18649.8|18661.6|18646.6|18665.5|18650.5|18660.6|18645.6|0
1716286200000|2024-05-21 10:10:00|18661.2|18646.2|18665.6|18650.6|18666.5|18651.5|18660.1|18645.1|0
1716286500000|2024-05-21 10:15:00|18665|18650|18666.2|18651.2|18667.7|18652.7|18665|18650|0
1716286800000|2024-05-21 10:20:00|18666.3|18651.3|18665.2|18650.2|18667.8|18652.8|18665.1|18650.1|0
1716287100000|2024-05-21 10:25:00|18665.3|18650.3|18668.5|18653.5|18670|18655|18664.8|18649.8|0
1716287400000|2024-05-21 10:30:00|18668.3|18653.3|18671|18656|18671.5|18656.5|18666|18651|0
1716287700000|2024-05-21 10:35:00|18671.2|18656.2|18670.2|18655.2|18672.3|18657.3|18669.7|18654.7|0
1716288000000|2024-05-21 10:40:00|18670.3|18655.3|18672|18657|18672|18657|18669.5|18654.5|0
1716288300000|2024-05-21 10:45:00|18672.2|18657.2|18672|18657|18675.2|18660.2|18671.2|18656.2|0
1716288600000|2024-05-21 10:50:00|18671.8|18656.8|18672.5|18657.5|18672.8|18657.8|18668.8|18653.8|0
1716288900000|2024-05-21 10:55:00|18672.2|18657.2|18674.3|18659.3|18674.7|18659.7|18668.5|18653.5|0
1716289200000|2024-05-21 11:00:00|18673.7|18658.7|18672.2|18657.2|18676.5|18661.5|18670.7|18655.7|0
1716289500000|2024-05-21 11:05:00|18672.8|18657.8|18680.5|18665.5|18681.7|18666.7|18672.7|18657.7|0
1716289800000|2024-05-21 11:10:00|18680.6|18665.6|18677.5|18662.5|18681.5|18666.5|18676.7|18661.7|0
1716290100000|2024-05-21 11:15:00|18677.3|18662.3|18679.5|18664.5|18680.2|18665.2|18676.5|18661.5|0
1716290400000|2024-05-21 11:20:00|18678.7|18663.7|18673|18658|18679.5|18664.5|18671|18656|0
1716290700000|2024-05-21 11:25:00|18673.2|18658.2|18676.5|18661.5|18677.2|18662.2|18671|18656|0
1716291000000|2024-05-21 11:30:00|18676.2|18661.2|18675.2|18660.2|18677.7|18662.7|18672|18657|0
1716291300000|2024-05-21 11:35:00|18675.1|18660.1|18674.5|18659.5|18678.5|18663.5|18673.7|18658.7|0
1716291600000|2024-05-21 11:40:00|18674.3|18659.3|18674.2|18659.2|18676|18661|18671.5|18656.5|0
1716291900000|2024-05-21 11:45:00|18673.5|18658.5|18672.6|18657.6|18675.5|18660.5|18670.5|18655.5|0
1716292200000|2024-05-21 11:50:00|18672|18657|18674.7|18659.7|18676.2|18661.2|18671.1|18656.1|0
1716292500000|2024-05-21 11:55:00|18674.6|18659.6|18672.5|18657.5|18675.7|18660.7|18671.6|18656.6|0
1716292800000|2024-05-21 12:00:00|18672.8|18657.8|18672.1|18657.1|18674.2|18659.2|18669|18654|0
1716293100000|2024-05-21 12:05:00|18671.7|18656.7|18673.1|18658.1|18673.8|18658.8|18666.2|18651.2|0
1716293400000|2024-05-21 12:10:00|18673.2|18658.2|18664.7|18649.7|18679.6|18664.6|18662.7|18647.7|0
1716293700000|2024-05-21 12:15:00|18664.5|18649.5|18661|18646|18665.7|18650.7|18660.6|18645.6|0
1716294000000|2024-05-21 12:20:00|18660.7|18645.7|18657.5|18642.5|18661.5|18646.5|18655.7|18640.7|0
1716294300000|2024-05-21 12:25:00|18657.3|18642.3|18653.3|18638.3|18659|18644|18653.2|18638.2|0
1716294600000|2024-05-21 12:30:00|18653|18638|18650.2|18635.2|18656|18641|18645.3|18630.3|0
1716294900000|2024-05-21 12:35:00|18650|18635|18644.7|18629.7|18650|18635|18640|18625|0
1716295200000|2024-05-21 12:40:00|18644.5|18629.5|18640.3|18625.3|18644.7|18629.7|18639|18624|0
1716295500000|2024-05-21 12:45:00|18640.1|18625.1|18643.6|18628.6|18644.8|18629.8|18639.2|18624.2|0
1716295800000|2024-05-21 12:50:00|18643.7|18628.7|18648|18633|18651.2|18636.2|18642.5|18627.5|0
1716296100000|2024-05-21 12:55:00|18648.3|18633.3|18639.5|18624.5|18650.2|18635.2|18639|18624|0
1716296400000|2024-05-21 13:00:00|18640.2|18625.2|18630.8|18615.8|18640.2|18625.2|18620.7|18605.7|0
1716296700000|2024-05-21 13:05:00|18631.6|18616.6|18636.2|18621.2|18641.5|18626.5|18627.3|18612.3|0
1716297000000|2024-05-21 13:10:00|18636|18621|18626.2|18611.2|18641.8|18626.8|18624|18609|0
1716297300000|2024-05-21 13:15:00|18624.7|18609.7|18616.7|18601.7|18629.2|18614.2|18616.1|18601.1|0
1716297600000|2024-05-21 13:20:00|18617|18602|18618|18603|18621.3|18606.3|18610.7|18595.7|0
1716297900000|2024-05-21 13:25:00|18617.2|18602.2|18606.5|18591.5|18617.7|18602.7|18603.1|18588.1|0
1716298200000|2024-05-21 13:30:00|18606.3|18591.3|18630.2|18615.2|18631.8|18616.8|18600.1|18585.1|0
1716298500000|2024-05-21 13:35:00|18630.6|18615.6|18626.6|18611.6|18635.2|18620.2|18619.1|18604.1|0
1716298800000|2024-05-21 13:40:00|18626.5|18611.5|18626.3|18611.3|18632.1|18617.1|18621.2|18606.2|0
1716299100000|2024-05-21 13:45:00|18625|18610|18619|18604|18625|18610|18602.5|18587.5|0
1716299400000|2024-05-21 13:50:00|18618.4|18603.4|18638.4|18623.4|18640.2|18625.2|18615.1|18600.1|0
1716299700000|2024-05-21 13:55:00|18638.6|18623.6|18629.1|18614.1|18638.8|18623.8|18624.3|18609.3|0
1716300000000|2024-05-21 14:00:00|18628.7|18613.7|18643.7|18628.7|18645.1|18630.1|18628.7|18613.7|0
1716300300000|2024-05-21 14:05:00|18644.3|18629.3|18636.7|18621.7|18644.9|18629.9|18624.9|18609.9|0
1716300600000|2024-05-21 14:10:00|18639.1|18624.1|18634.9|18619.9|18640.2|18625.2|18623.4|18608.4|0
1716300900000|2024-05-21 14:15:00|18635.1|18620.1|18635.2|18620.2|18645.6|18630.6|18632.2|18617.2|0
1716301200000|2024-05-21 14:20:00|18637.1|18622.1|18645.9|18630.9|18646.9|18631.9|18636.1|18621.1|0
1716301500000|2024-05-21 14:25:00|18646.6|18631.6|18653.6|18638.6|18654.1|18639.1|18646.1|18631.1|0
1716301800000|2024-05-21 14:30:00|18654.3|18639.3|18665.4|18650.4|18667.3|18652.3|18650.1|18635.1|0
1716302100000|2024-05-21 14:35:00|18666.1|18651.1|18669.3|18654.3|18679.9|18664.9|18662.2|18647.2|0
1716302400000|2024-05-21 14:40:00|18669.7|18654.7|18664.6|18649.6|18675.9|18660.9|18662.6|18647.6|0
1716302700000|2024-05-21 14:45:00|18665.1|18650.1|18670.6|18655.6|18670.8|18655.8|18661.3|18646.3|0
1716303000000|2024-05-21 14:50:00|18670.8|18655.8|18664.9|18649.9|18674.2|18659.2|18663.4|18648.4|0
1716303300000|2024-05-21 14:55:00|18664.8|18649.8|18677.4|18662.4|18677.9|18662.9|18661.1|18646.1|0
1716303600000|2024-05-21 15:00:00|18676.4|18661.4|18679.8|18664.8|18683.9|18668.9|18673.9|18658.9|0
1716303900000|2024-05-21 15:05:00|18678.9|18663.9|18676.2|18661.2|18680.4|18665.4|18672.1|18657.1|0
1716304200000|2024-05-21 15:10:00|18676.1|18661.1|18671.4|18656.4|18677.1|18662.1|18668.2|18653.2|0
1716304500000|2024-05-21 15:15:00|18672.3|18657.3|18673.9|18658.9|18679.9|18664.9|18670.2|18655.2|0
1716304800000|2024-05-21 15:20:00|18673.7|18658.7|18685.1|18670.1|18685.4|18670.4|18673.7|18658.7|0
1716305100000|2024-05-21 15:25:00|18684.7|18669.7|18676.6|18661.6|18684.7|18669.7|18675.2|18660.2|0
1716305400000|2024-05-21 15:30:00|18677.3|18662.3|18669.9|18654.9|18677.3|18662.3|18669.3|18654.3|0
1716305700000|2024-05-21 15:35:00|18670.2|18655.2|18674.4|18659.4|18674.9|18659.9|18666.2|18651.2|0
1716306000000|2024-05-21 15:40:00|18675.6|18660.6|18673.2|18658.2|18677|18662|18663.8|18648.8|0
1716306300000|2024-05-21 15:45:00|18673.7|18658.7|18674|18659|18674.6|18659.6|18667|18652|0
1716306600000|2024-05-21 15:50:00|18674.2|18659.2|18667.6|18652.6|18675.2|18660.2|18655.3|18640.3|0
1716306900000|2024-05-21 15:55:00|18667|18652|18668.8|18653.8|18672.8|18657.8|18665.6|18650.6|0
1716307200000|2024-05-21 16:00:00|18668.3|18653.3|18670|18655|18673.1|18658.1|18663.5|18648.5|0
1716307500000|2024-05-21 16:05:00|18670.3|18655.3|18672.5|18657.5|18675.8|18660.8|18668.7|18653.7|0
1716307800000|2024-05-21 16:10:00|18673|18658|18686.3|18671.3|18690.3|18675.3|18673|18658|0
1716308100000|2024-05-21 16:15:00|18687.2|18672.2|18690.7|18675.7|18695.2|18680.2|18686.3|18671.3|0
1716308400000|2024-05-21 16:20:00|18690.6|18675.6|18688.2|18673.2|18692.5|18677.5|18687.6|18672.6|0
1716308700000|2024-05-21 16:25:00|18687.8|18672.8|18688.2|18673.2|18689|18674|18680.1|18665.1|0
1716309000000|2024-05-21 16:30:00|18687.6|18672.6|18681.2|18666.2|18689.6|18674.6|18681.2|18666.2|0
1716309300000|2024-05-21 16:35:00|18681.5|18666.5|18676.6|18661.6|18681.8|18666.8|18676|18661|0
1716309600000|2024-05-21 16:40:00|18676.8|18661.8|18674.3|18659.3|18680.6|18665.6|18671|18656|0
1716309900000|2024-05-21 16:45:00|18673.8|18658.8|18677.6|18662.6|18677.8|18662.8|18670.5|18655.5|0
1716310200000|2024-05-21 16:50:00|18677.5|18662.5|18671.6|18656.6|18680.3|18665.3|18671|18656|0
1716310500000|2024-05-21 16:55:00|18671.7|18656.7|18671.3|18656.3|18673.7|18658.7|18662.5|18647.5|0
1716310800000|2024-05-21 17:00:00|18670.6|18655.6|18670.5|18655.5|18671.1|18656.1|18662.5|18647.5|0
1716311100000|2024-05-21 17:05:00|18670.3|18655.3|18671.7|18656.7|18676.9|18661.9|18669|18654|0
1716311400000|2024-05-21 17:10:00|18671.4|18656.4|18664.7|18649.7|18672.6|18657.6|18655.6|18640.6|0
1716311700000|2024-05-21 17:15:00|18664.9|18649.9|18665.1|18650.1|18669.6|18654.6|18663.1|18648.1|0
1716312000000|2024-05-21 17:20:00|18664.9|18649.9|18662.2|18647.2|18669.7|18654.7|18660.7|18645.7|0
1716312300000|2024-05-21 17:25:00|18662.6|18647.6|18678.7|18663.7|18680.1|18665.1|18661.4|18646.4|0
1716312600000|2024-05-21 17:30:00|18678.6|18663.6|18677.9|18662.9|18680.9|18665.9|18675.7|18660.7|0
1716312900000|2024-05-21 17:35:00|18678.2|18663.2|18688.6|18673.6|18689.9|18674.9|18677.9|18662.9|0
1716313200000|2024-05-21 17:40:00|18688.3|18673.3|18686.7|18671.7|18690.9|18675.9|18682.1|18667.1|0
1716313500000|2024-05-21 17:45:00|18686.4|18671.4|18685.6|18670.6|18690.9|18675.9|18682.7|18667.7|0
1716313800000|2024-05-21 17:50:00|18685.4|18670.4|18687.9|18672.9|18690.9|18675.9|18684.2|18669.2|0
1716314100000|2024-05-21 17:55:00|18687.6|18672.6|18696.8|18681.8|18696.8|18681.8|18687.6|18672.6|0
1716314400000|2024-05-21 18:00:00|18698.1|18683.1|18690.9|18675.9|18701.4|18686.4|18688.8|18673.8|0
1716314700000|2024-05-21 18:05:00|18690.3|18675.3|18696.4|18681.4|18699.6|18684.6|18690.3|18675.3|0
1716315000000|2024-05-21 18:10:00|18696.2|18681.2|18692.4|18677.4|18699.2|18684.2|18688.1|18673.1|0
1716315300000|2024-05-21 18:15:00|18692.6|18677.6|18686.4|18671.4|18694.7|18679.7|18686.4|18671.4|0
1716315600000|2024-05-21 18:20:00|18688|18673|18685.7|18670.7|18690.9|18675.9|18682.8|18667.8|0
1716315900000|2024-05-21 18:25:00|18685.4|18670.4|18679.3|18664.3|18686.7|18671.7|18678|18663|0
1716316200000|2024-05-21 18:30:00|18679.7|18664.7|18686|18671|18690.3|18675.3|18678.8|18663.8|0
1716316500000|2024-05-21 18:35:00|18685.7|18670.7|18683.8|18668.8|18688.3|18673.3|18681.2|18666.2|0
1716316800000|2024-05-21 18:40:00|18684.2|18669.2|18681.7|18666.7|18687.9|18672.9|18680.7|18665.7|0
1716317100000|2024-05-21 18:45:00|18680.8|18665.8|18685.8|18670.8|18687.2|18672.2|18679.9|18664.9|0
1716317400000|2024-05-21 18:50:00|18685.5|18670.5|18689.8|18674.8|18692.3|18677.3|18684.2|18669.2|0
1716317700000|2024-05-21 18:55:00|18689.9|18674.9|18692|18677|18692.7|18677.7|18688.4|18673.4|0
1716318000000|2024-05-21 19:00:00|18691.4|18676.4|18690.3|18675.3|18696.2|18681.2|18689.7|18674.7|0
1716318300000|2024-05-21 19:05:00|18690|18675|18693.5|18678.5|18696.5|18681.5|18686.8|18671.8|0
1716318600000|2024-05-21 19:10:00|18693.7|18678.7|18702|18687|18704.4|18689.4|18693.7|18678.7|0
1716318900000|2024-05-21 19:15:00|18702.7|18687.7|18704.5|18689.5|18707.5|18692.5|18698|18683|0
1716319200000|2024-05-21 19:20:00|18704.3|18689.3|18696.7|18681.7|18704.8|18689.8|18694.5|18679.5|0
1716319500000|2024-05-21 19:25:00|18696.5|18681.5|18696.3|18681.3|18697.5|18682.5|18689|18674|0
1716319800000|2024-05-21 19:30:00|18696.4|18681.4|18707.3|18692.3|18708.5|18693.5|18695|18680|0
1716320100000|2024-05-21 19:35:00|18707.7|18692.7|18712.3|18697.3|18718.9|18703.9|18707.7|18692.7|0
1716320400000|2024-05-21 19:40:00|18711.6|18696.6|18706|18691|18712|18697|18703.8|18688.8|0
1716320700000|2024-05-21 19:45:00|18705.5|18690.5|18703.1|18688.1|18707.1|18692.1|18700|18685|0
1716321000000|2024-05-21 19:50:00|18701.1|18686.1|18720.9|18705.9|18721.6|18706.6|18700.6|18685.6|0
1716321300000|2024-05-21 19:55:00|18718.3|18703.3|18721.4|18706.4|18729.9|18714.9|18717|18702|0
1716321600000|2024-05-21 20:00:00|18722.3|18707.3|18717.4|18702.4|18725.1|18710.1|18714.9|18699.9|0
1716321900000|2024-05-21 20:05:00|18717.6|18702.6|18726.3|18711.3|18726.3|18711.3|18716.6|18701.6|0
1716322200000|2024-05-21 20:10:00|18726.4|18711.4|18720.6|18705.6|18728.4|18713.4|18720.4|18705.4|0
1716322500000|2024-05-21 20:15:00|18720.4|18705.4|18727.7|18712.7|18728.1|18713.1|18720.1|18705.1|0
1716322800000|2024-05-21 20:20:00|18727.9|18712.9|18726.3|18711.3|18728.4|18713.4|18725.7|18710.7|0
1716323100000|2024-05-21 20:25:00|18726.1|18711.1|18726.1|18711.1|18726.2|18711.2|18723.4|18708.4|0
1716323400000|2024-05-21 20:30:00|18725.9|18710.9|18724.9|18709.9|18726.1|18711.1|18724.1|18709.1|0
1716323700000|2024-05-21 20:35:00|18724.6|18709.6|18725.9|18710.9|18726.1|18711.1|18724.4|18709.4|0
1716324000000|2024-05-21 20:40:00|18725.7|18710.7|18725.8|18710.8|18727.1|18712.1|18724.8|18709.8|0
1716324300000|2024-05-21 20:45:00|18725.4|18710.4|18727.2|18712.2|18727.6|18712.6|18725.2|18710.2|0
1716324600000|2024-05-21 20:50:00|18727.3|18712.3|18725.9|18710.9|18727.3|18712.3|18725.3|18710.3|0
1716324900000|2024-05-21 20:55:00|18726.1|18711.1|18720.9|18705.9|18726.2|18711.2|18718.2|18703.2|0
1716325200000|2024-05-21 21:00:00|18721|18706|18721.2|18706.2|18723.3|18708.3|18720.6|18705.6|0
1716325500000|2024-05-21 21:05:00|18721.1|18706.1|18723.6|18708.6|18724|18709|18720.4|18705.4|0
1716325800000|2024-05-21 21:10:00|18723.5|18708.5|18723.2|18708.2|18723.5|18708.5|18723.2|18708.2|0
1716326100000|2024-05-21 21:15:00|18723|18708|18723.2|18708.2|18723.4|18708.4|18723|18708|0
1716326400000|2024-05-21 21:20:00|18723.5|18708.5|18721.9|18706.9|18723.6|18708.6|18721.9|18706.9|0
1716326700000|2024-05-21 21:25:00|18722|18707|18722.9|18707.9|18722.9|18707.9|18721.4|18706.4|0
1716327000000|2024-05-21 21:30:00|18722.8|18707.8|18724.6|18709.6|18724.6|18709.6|18722.7|18707.7|0
1716327300000|2024-05-21 21:35:00|18723|18708|18725.5|18710.5|18725.5|18710.5|18721.8|18706.8|0
1716327600000|2024-05-21 21:40:00|18725.6|18710.6|18724.4|18709.4|18725.6|18710.6|18723.4|18708.4|0
1716327900000|2024-05-21 21:45:00|18725.8|18710.8|18727.1|18712.1|18727.1|18712.1|18725.8|18710.8|0
1716328200000|2024-05-21 21:50:00|18727|18712|18726.9|18711.9|18727|18712|18726.3|18711.3|0
1716328500000|2024-05-21 21:55:00|18726.2|18711.2|18725.6|18710.6|18726.3|18711.3|18725.6|18710.6|0
1716328800000|2024-05-21 22:00:00|18722.7|18707.7|18724.4|18709.4|18726.8|18711.8|18719.7|18704.7|0
1716329100000|2024-05-21 22:05:00|18724.3|18709.3|18724.8|18709.8|18725.9|18710.9|18724.3|18709.3|0
1716329400000|2024-05-21 22:10:00|18724.7|18709.7|18725.2|18710.2|18725.8|18710.8|18724.4|18709.4|0
1716329700000|2024-05-21 22:15:00|18724.7|18709.7|18725.7|18710.7|18725.9|18710.9|18724.7|18709.7|0
1716330000000|2024-05-21 22:20:00|18725.4|18710.4|18727|18712|18728.2|18713.2|18725.4|18710.4|0
1716330300000|2024-05-21 22:25:00|18727.2|18712.2|18727.3|18712.3|18728.4|18713.4|18727|18712|0
1716330600000|2024-05-21 22:30:00|18727.4|18712.4|18728.8|18713.8|18729|18714|18726.2|18711.2|0
1716330900000|2024-05-21 22:35:00|18728.9|18713.9|18730.8|18715.8|18730.9|18715.9|18728.4|18713.4|0
1716331200000|2024-05-21 22:40:00|18730.5|18715.5|18732.8|18717.8|18735.8|18720.8|18730.4|18715.4|0
1716331500000|2024-05-21 22:45:00|18732.9|18717.9|18734.3|18719.3|18734.5|18719.5|18730.9|18715.9|0
1716331800000|2024-05-21 22:50:00|18734.2|18719.2|18734.9|18719.9|18735.5|18720.5|18733.9|18718.9|0
1716332100000|2024-05-21 22:55:00|18735|18720|18734.9|18719.9|18735.7|18720.7|18734.7|18719.7|0
1716332400000|2024-05-21 23:00:00|18734.8|18719.8|18733.9|18718.9|18735.7|18720.7|18733.3|18718.3|0
1716332700000|2024-05-21 23:05:00|18734|18719|18734.3|18719.3|18734.7|18719.7|18733.2|18718.2|0
1716333000000|2024-05-21 23:10:00|18734.5|18719.5|18736.2|18721.2|18736.2|18721.2|18734.4|18719.4|0
1716333300000|2024-05-21 23:15:00|18735.9|18720.9|18737.2|18722.2|18737.2|18722.2|18735.7|18720.7|0
1716333600000|2024-05-21 23:20:00|18737|18722|18737.3|18722.3|18738|18723|18736.3|18721.3|0
1716333900000|2024-05-21 23:25:00|18737.2|18722.2|18737.7|18722.7|18738.5|18723.5|18736.8|18721.8|0
1716334200000|2024-05-21 23:30:00|18737.8|18722.8|18739.2|18724.2|18739.2|18724.2|18736.4|18721.4|0
1716334500000|2024-05-21 23:35:00|18739.3|18724.3|18737.2|18722.2|18739.3|18724.3|18736.7|18721.7|0
1716334800000|2024-05-21 23:40:00|18737.3|18722.3|18735.7|18720.7|18737.7|18722.7|18735.5|18720.5|0
1716335100000|2024-05-21 23:45:00|18735.5|18720.5|18736.9|18721.9|18737.7|18722.7|18735.4|18720.4|0
1716335400000|2024-05-21 23:50:00|18736.8|18721.8|18737.5|18722.5|18738.2|18723.2|18736.8|18721.8|0
1716335700000|2024-05-21 23:55:00|18737.7|18722.7|18737.7|18722.7|18738.9|18723.9|18737.3|18722.3|0
1716336000000|2024-05-22 00:00:00|18736.9|18721.9|18735.3|18720.3|18736.9|18721.9|18734.9|18719.9|0
1716336300000|2024-05-22 00:05:00|18735.7|18720.7|18735.2|18720.2|18736.4|18721.4|18734.2|18719.2|0
1716336600000|2024-05-22 00:10:00|18735.4|18720.4|18733.2|18718.2|18736.7|18721.7|18732.8|18717.8|0
1716336900000|2024-05-22 00:15:00|18733.3|18718.3|18735.9|18720.9|18736.8|18721.8|18732.2|18717.2|0
1716337200000|2024-05-22 00:20:00|18735.8|18720.8|18736.8|18721.8|18737.3|18722.3|18735.3|18720.3|0
1716337500000|2024-05-22 00:25:00|18736.9|18721.9|18739|18724|18740.7|18725.7|18736.9|18721.9|0
1716337800000|2024-05-22 00:30:00|18738.9|18723.9|18739|18724|18740.7|18725.7|18738.4|18723.4|0
1716338100000|2024-05-22 00:35:00|18739.2|18724.2|18738|18723|18739.4|18724.4|18737.8|18722.8|0
1716338400000|2024-05-22 00:40:00|18737.9|18722.9|18737.7|18722.7|18738.2|18723.2|18737.2|18722.2|0
1716338700000|2024-05-22 00:45:00|18737.9|18722.9|18738.9|18723.9|18740.3|18725.3|18737.3|18722.3|0
1716339000000|2024-05-22 00:50:00|18738.8|18723.8|18733.5|18718.5|18738.9|18723.9|18733.4|18718.4|0
1716339300000|2024-05-22 00:55:00|18733.9|18718.9|18734.4|18719.4|18734.7|18719.7|18731.4|18716.4|0
1716339600000|2024-05-22 01:00:00|18734.7|18719.7|18734.7|18719.7|18735.3|18720.3|18732.2|18717.2|0
1716339900000|2024-05-22 01:05:00|18735.2|18720.2|18734.4|18719.4|18735.5|18720.5|18733.2|18718.2|0
1716340200000|2024-05-22 01:10:00|18734.5|18719.5|18734.9|18719.9|18736.2|18721.2|18734.3|18719.3|0
1716340500000|2024-05-22 01:15:00|18735.2|18720.2|18733.5|18718.5|18735.2|18720.2|18733|18718|0
1716340800000|2024-05-22 01:20:00|18733.7|18718.7|18733.7|18718.7|18734.4|18719.4|18733|18718|0
1716341100000|2024-05-22 01:25:00|18733.5|18718.5|18733.2|18718.2|18734.2|18719.2|18732.7|18717.7|0
1716341400000|2024-05-22 01:30:00|18733|18718|18733.8|18718.8|18735.4|18720.4|18730.4|18715.4|0
1716341700000|2024-05-22 01:35:00|18733.9|18718.9|18734.8|18719.8|18735.3|18720.3|18733.3|18718.3|0
1716342000000|2024-05-22 01:40:00|18734.9|18719.9|18735.5|18720.5|18736.7|18721.7|18734.2|18719.2|0
1716342300000|2024-05-22 01:45:00|18735.9|18720.9|18739.8|18724.8|18739.9|18724.9|18735.4|18720.4|0
1716342600000|2024-05-22 01:50:00|18739.9|18724.9|18739.3|18724.3|18740.5|18725.5|18737.9|18722.9|0
1716342900000|2024-05-22 01:55:00|18739.2|18724.2|18739.9|18724.9|18740.9|18725.9|18738.8|18723.8|0
1716343200000|2024-05-22 02:00:00|18740|18725|18746.2|18731.2|18746.8|18731.8|18740|18725|0
1716343500000|2024-05-22 02:05:00|18746.3|18731.3|18743.4|18728.4|18746.8|18731.8|18743.4|18728.4|0
1716343800000|2024-05-22 02:10:00|18743.5|18728.5|18742.2|18727.2|18743.7|18728.7|18740.5|18725.5|0
1716344100000|2024-05-22 02:15:00|18742|18727|18740.3|18725.3|18742.7|18727.7|18739.2|18724.2|0
1716344400000|2024-05-22 02:20:00|18740.2|18725.2|18739.5|18724.5|18740.2|18725.2|18738.3|18723.3|0
1716344700000|2024-05-22 02:25:00|18739.4|18724.4|18739.8|18724.8|18739.9|18724.9|18738.3|18723.3|0
1716345000000|2024-05-22 02:30:00|18739.7|18724.7|18740.3|18725.3|18740.8|18725.8|18738.8|18723.8|0
1716345300000|2024-05-22 02:35:00|18740.4|18725.4|18737.2|18722.2|18740.7|18725.7|18736.7|18721.7|0
1716345600000|2024-05-22 02:40:00|18737.3|18722.3|18736.3|18721.3|18737.5|18722.5|18734.9|18719.9|0
1716345900000|2024-05-22 02:45:00|18736.2|18721.2|18733.8|18718.8|18737|18722|18732.8|18717.8|0
1716346200000|2024-05-22 02:50:00|18733.9|18718.9|18735|18720|18735.5|18720.5|18733.9|18718.9|0
1716346500000|2024-05-22 02:55:00|18735.2|18720.2|18735.9|18720.9|18736.2|18721.2|18734.9|18719.9|0
1716346800000|2024-05-22 03:00:00|18735.4|18720.4|18735.7|18720.7|18736.3|18721.3|18734.4|18719.4|0
1716347100000|2024-05-22 03:05:00|18735.5|18720.5|18735.2|18720.2|18736.2|18721.2|18733.4|18718.4|0
1716347400000|2024-05-22 03:10:00|18735|18720|18734.2|18719.2|18736.2|18721.2|18733.9|18718.9|0
1716347700000|2024-05-22 03:15:00|18734|18719|18732.7|18717.7|18734.8|18719.8|18732.7|18717.7|0
1716348000000|2024-05-22 03:20:00|18732.8|18717.8|18732.4|18717.4|18733.5|18718.5|18731.5|18716.5|0
1716348300000|2024-05-22 03:25:00|18732.5|18717.5|18732.5|18717.5|18732.8|18717.8|18731.4|18716.4|0
1716348600000|2024-05-22 03:30:00|18732.4|18717.4|18732.4|18717.4|18733.2|18718.2|18731.8|18716.8|0
1716348900000|2024-05-22 03:35:00|18732.3|18717.3|18732.5|18717.5|18733.5|18718.5|18731.9|18716.9|0
1716349200000|2024-05-22 03:40:00|18732.4|18717.4|18732.7|18717.7|18733.3|18718.3|18732|18717|0
1716349500000|2024-05-22 03:45:00|18732.5|18717.5|18734|18719|18734.3|18719.3|18732.5|18717.5|0
1716349800000|2024-05-22 03:50:00|18734.2|18719.2|18733.9|18718.9|18734.5|18719.5|18733.4|18718.4|0
1716350100000|2024-05-22 03:55:00|18734|18719|18733.9|18718.9|18734.9|18719.9|18732.9|18717.9|0
1716350400000|2024-05-22 04:00:00|18734|18719|18734.2|18719.2|18735|18720|18733.9|18718.9|0
1716350700000|2024-05-22 04:05:00|18734.3|18719.3|18734.4|18719.4|18734.8|18719.8|18733.9|18718.9|0
1716351000000|2024-05-22 04:10:00|18734.3|18719.3|18734.9|18719.9|18735.5|18720.5|18734.3|18719.3|0
1716351300000|2024-05-22 04:15:00|18734.8|18719.8|18736.2|18721.2|18736.3|18721.3|18734.8|18719.8|0
1716351600000|2024-05-22 04:20:00|18736|18721|18736|18721|18737.3|18722.3|18735.7|18720.7|0
1716351900000|2024-05-22 04:25:00|18736.2|18721.2|18736.2|18721.2|18737|18722|18735.5|18720.5|0
1716352200000|2024-05-22 04:30:00|18736|18721|18734.9|18719.9|18736.3|18721.3|18734.8|18719.8|0
1716352500000|2024-05-22 04:35:00|18735|18720|18733.7|18718.7|18735.7|18720.7|18732.8|18717.8|0
1716352800000|2024-05-22 04:40:00|18733.5|18718.5|18732.5|18717.5|18733.9|18718.9|18732.5|18717.5|0
1716353100000|2024-05-22 04:45:00|18732.7|18717.7|18733.4|18718.4|18733.5|18718.5|18732.2|18717.2|0
1716353400000|2024-05-22 04:50:00|18733.5|18718.5|18734.2|18719.2|18734.8|18719.8|18733.4|18718.4|0
1716353700000|2024-05-22 04:55:00|18734|18719|18733.2|18718.2|18734.5|18719.5|18732.7|18717.7|0
1716354000000|2024-05-22 05:00:00|18733.4|18718.4|18733.9|18718.9|18735.4|18720.4|18732.9|18717.9|0
1716354300000|2024-05-22 05:05:00|18734|18719|18734.4|18719.4|18735|18720|18733.3|18718.3|0
1716354600000|2024-05-22 05:10:00|18734.3|18719.3|18736.3|18721.3|18736.5|18721.5|18734.3|18719.3|0
1716354900000|2024-05-22 05:15:00|18736.4|18721.4|18737.9|18722.9|18738.2|18723.2|18735.3|18720.3|0
1716355200000|2024-05-22 05:20:00|18737.8|18722.8|18738.2|18723.2|18738.8|18723.8|18737|18722|0
1716355500000|2024-05-22 05:25:00|18738|18723|18738.2|18723.2|18738.8|18723.8|18737.2|18722.2|0
1716355800000|2024-05-22 05:30:00|18738|18723|18736.7|18721.7|18738.5|18723.5|18736|18721|0
1716356100000|2024-05-22 05:35:00|18736.8|18721.8|18737.5|18722.5|18737.7|18722.7|18736.2|18721.2|0
1716356400000|2024-05-22 05:40:00|18737.4|18722.4|18738.8|18723.8|18739.2|18724.2|18736.9|18721.9|0
1716356700000|2024-05-22 05:45:00|18738.5|18723.5|18740|18725|18740.4|18725.4|18738|18723|0
1716357000000|2024-05-22 05:50:00|18740.2|18725.2|18742.3|18727.3|18742.7|18727.7|18739.5|18724.5|0
1716357300000|2024-05-22 05:55:00|18742.4|18727.4|18743.5|18728.5|18744.2|18729.2|18742.4|18727.4|0
1716357600000|2024-05-22 06:00:00|18743.4|18728.4|18735|18720|18744.3|18729.3|18734.2|18719.2|0
1716357900000|2024-05-22 06:05:00|18735.2|18720.2|18729|18714|18735.5|18720.5|18725.5|18710.5|0
1716358200000|2024-05-22 06:10:00|18729.2|18714.2|18727.4|18712.4|18731|18716|18727|18712|0
1716358500000|2024-05-22 06:15:00|18727.9|18712.9|18730.7|18715.7|18731.9|18716.9|18727.2|18712.2|0
1716358800000|2024-05-22 06:20:00|18730.5|18715.5|18729.7|18714.7|18733.7|18718.7|18729.4|18714.4|0
1716359100000|2024-05-22 06:25:00|18729.5|18714.5|18727.2|18712.2|18729.7|18714.7|18726.4|18711.4|0
1716359400000|2024-05-22 06:30:00|18726.8|18711.8|18727.9|18712.9|18729|18714|18726|18711|0
1716359700000|2024-05-22 06:35:00|18726.9|18711.9|18730.3|18715.3|18730.9|18715.9|18726.2|18711.2|0
1716360000000|2024-05-22 06:40:00|18730.2|18715.2|18730.7|18715.7|18730.9|18715.9|18729|18714|0
1716360300000|2024-05-22 06:45:00|18730.3|18715.3|18734.5|18719.5|18734.7|18719.7|18729.9|18714.9|0
1716360600000|2024-05-22 06:50:00|18734.7|18719.7|18730.8|18715.8|18734.7|18719.7|18730.5|18715.5|0
1716360900000|2024-05-22 06:55:00|18730.7|18715.7|18730.8|18715.8|18730.8|18715.8|18727.3|18712.3|0
1716361200000|2024-05-22 07:00:00|18730.4|18715.4|18728.4|18713.4|18732.2|18717.2|18726|18711|0
1716361500000|2024-05-22 07:05:00|18727.9|18712.9|18723|18708|18728|18713|18719.5|18704.5|0
1716361800000|2024-05-22 07:10:00|18724|18709|18718.2|18703.2|18724|18709|18717.7|18702.7|0
1716362100000|2024-05-22 07:15:00|18718.5|18703.5|18725.7|18710.7|18727.5|18712.5|18717.9|18702.9|0
1716362400000|2024-05-22 07:20:00|18725.8|18710.8|18728.3|18713.3|18731.9|18716.9|18725.8|18710.8|0
1716362700000|2024-05-22 07:25:00|18727.4|18712.4|18718.8|18703.8|18727.9|18712.9|18717.7|18702.7|0
1716363000000|2024-05-22 07:30:00|18718.9|18703.9|18714.9|18699.9|18720.2|18705.2|18712.9|18697.9|0
1716363300000|2024-05-22 07:35:00|18715.9|18700.9|18719.7|18704.7|18719.9|18704.9|18713.4|18698.4|0
1716363600000|2024-05-22 07:40:00|18720.3|18705.3|18724.8|18709.8|18724.9|18709.9|18720.3|18705.3|0
1716363900000|2024-05-22 07:45:00|18724|18709|18725.4|18710.4|18726.7|18711.7|18722.4|18707.4|0
1716364200000|2024-05-22 07:50:00|18725.9|18710.9|18725.8|18710.8|18727.3|18712.3|18723.9|18708.9|0
1716364500000|2024-05-22 07:55:00|18725.5|18710.5|18724|18709|18728|18713|18722.7|18707.7|0
1716364800000|2024-05-22 08:00:00|18723|18708|18731.4|18716.4|18731.7|18716.7|18723|18708|0
1716365100000|2024-05-22 08:05:00|18731.3|18716.3|18726.7|18711.7|18731.3|18716.3|18726.7|18711.7|0
1716365400000|2024-05-22 08:10:00|18726.4|18711.4|18731.2|18716.2|18731.4|18716.4|18724.4|18709.4|0
1716365700000|2024-05-22 08:15:00|18731.3|18716.3|18728.7|18713.7|18731.3|18716.3|18727.8|18712.8|0
1716366000000|2024-05-22 08:20:00|18728.4|18713.4|18725.3|18710.3|18729.5|18714.5|18724.4|18709.4|0
1716366300000|2024-05-22 08:25:00|18724.9|18709.9|18722.9|18707.9|18726.2|18711.2|18720|18705|0
1716366600000|2024-05-22 08:30:00|18722.4|18707.4|18720.4|18705.4|18723.5|18708.5|18718.9|18703.9|0
1716366900000|2024-05-22 08:35:00|18719.5|18704.5|18722.2|18707.2|18723.4|18708.4|18719.2|18704.2|0
1716367200000|2024-05-22 08:40:00|18722|18707|18719.5|18704.5|18723.2|18708.2|18719.4|18704.4|0
1716367500000|2024-05-22 08:45:00|18719.4|18704.4|18721.2|18706.2|18722.4|18707.4|18719.4|18704.4|0
1716367800000|2024-05-22 08:50:00|18721|18706|18716.4|18701.4|18723.3|18708.3|18716.4|18701.4|0
1716368100000|2024-05-22 08:55:00|18716.9|18701.9|18716.5|18701.5|18716.9|18701.9|18710.2|18695.2|0
1716368400000|2024-05-22 09:00:00|18716.7|18701.7|18719.7|18704.7|18720.8|18705.8|18715.9|18700.9|0
1716368700000|2024-05-22 09:05:00|18719.4|18704.4|18721.8|18706.8|18722.2|18707.2|18718.7|18703.7|0
1716369000000|2024-05-22 09:10:00|18721.9|18706.9|18718.2|18703.2|18721.9|18706.9|18716|18701|0
1716369300000|2024-05-22 09:15:00|18718.4|18703.4|18710.7|18695.7|18718.7|18703.7|18706.9|18691.9|0
1716369600000|2024-05-22 09:20:00|18710.9|18695.9|18709.2|18694.2|18715.4|18700.4|18708.9|18693.9|0
1716369900000|2024-05-22 09:25:00|18708.9|18693.9|18706.4|18691.4|18710.2|18695.2|18704.4|18689.4|0
1716370200000|2024-05-22 09:30:00|18705.9|18690.9|18705.7|18690.7|18708.3|18693.3|18704.5|18689.5|0
1716370500000|2024-05-22 09:35:00|18705.2|18690.2|18702.9|18687.9|18706.2|18691.2|18698|18683|0
1716370800000|2024-05-22 09:40:00|18703|18688|18702|18687|18704.7|18689.7|18698.9|18683.9|0
1716371100000|2024-05-22 09:45:00|18702.2|18687.2|18703.2|18688.2|18706.8|18691.8|18701.3|18686.3|0
1716371400000|2024-05-22 09:50:00|18703|18688|18697.5|18682.5|18703.4|18688.4|18695.7|18680.7|0
1716371700000|2024-05-22 09:55:00|18697.4|18682.4|18703|18688|18703.7|18688.7|18696.8|18681.8|0
1716372000000|2024-05-22 10:00:00|18703.2|18688.2|18703.4|18688.4|18706.2|18691.2|18701.4|18686.4|0
1716372300000|2024-05-22 10:05:00|18703|18688|18702.3|18687.3|18705.4|18690.4|18702.2|18687.2|0
1716372600000|2024-05-22 10:10:00|18702.4|18687.4|18703.5|18688.5|18703.5|18688.5|18700.4|18685.4|0
1716372900000|2024-05-22 10:15:00|18703.7|18688.7|18698.9|18683.9|18704.4|18689.4|18698.5|18683.5|0
1716373200000|2024-05-22 10:20:00|18698.7|18683.7|18696.3|18681.3|18699.3|18684.3|18695|18680|0
1716373500000|2024-05-22 10:25:00|18696.8|18681.8|18689.7|18674.7|18698.4|18683.4|18689.7|18674.7|0
1716373800000|2024-05-22 10:30:00|18689.5|18674.5|18681.9|18666.9|18696.8|18681.8|18679|18664|0
1716374100000|2024-05-22 10:35:00|18681.7|18666.7|18683.2|18668.2|18687.9|18672.9|18681.7|18666.7|0
1716374400000|2024-05-22 10:40:00|18683.4|18668.4|18691.9|18676.9|18692.7|18677.7|18682|18667|0
1716374700000|2024-05-22 10:45:00|18691.7|18676.7|18691|18676|18693.9|18678.9|18689|18674|0
1716375000000|2024-05-22 10:50:00|18690.9|18675.9|18694.9|18679.9|18694.9|18679.9|18689.7|18674.7|0
1716375300000|2024-05-22 10:55:00|18695|18680|18699.3|18684.3|18701.7|18686.7|18693.4|18678.4|0
1716375600000|2024-05-22 11:00:00|18700.4|18685.4|18725.8|18710.8|18727.7|18712.7|18700.4|18685.4|0
1716375900000|2024-05-22 11:05:00|18726.2|18711.2|18732.8|18717.8|18734.4|18719.4|18725.7|18710.7|0
1716376200000|2024-05-22 11:10:00|18732.9|18717.9|18724.2|18709.2|18733.2|18718.2|18720.7|18705.7|0
1716376500000|2024-05-22 11:15:00|18724.4|18709.4|18731.5|18716.5|18733.4|18718.4|18722.2|18707.2|0
1716376800000|2024-05-22 11:20:00|18732.7|18717.7|18729.9|18714.9|18733.2|18718.2|18727.5|18712.5|0
1716377100000|2024-05-22 11:25:00|18730.4|18715.4|18728.7|18713.7|18733.7|18718.7|18728.7|18713.7|0
1716377400000|2024-05-22 11:30:00|18728.4|18713.4|18730.9|18715.9|18732.2|18717.2|18725.3|18710.3|0
1716377700000|2024-05-22 11:35:00|18731|18716|18724.5|18709.5|18732.7|18717.7|18723.2|18708.2|0
1716378000000|2024-05-22 11:40:00|18724.4|18709.4|18724.7|18709.7|18726.7|18711.7|18723.4|18708.4|0
1716378300000|2024-05-22 11:45:00|18724.9|18709.9|18722.2|18707.2|18726.8|18711.8|18721.4|18706.4|0
1716378600000|2024-05-22 11:50:00|18721.9|18706.9|18716.7|18701.7|18724.5|18709.5|18715.2|18700.2|0
1716378900000|2024-05-22 11:55:00|18716.9|18701.9|18716.7|18701.7|18720|18705|18715.2|18700.2|0
1716379200000|2024-05-22 12:00:00|18716.9|18701.9|18721.9|18706.9|18723.3|18708.3|18715.4|18700.4|0
1716379500000|2024-05-22 12:05:00|18721.4|18706.4|18719.7|18704.7|18722.9|18707.9|18718.7|18703.7|0
1716379800000|2024-05-22 12:10:00|18719.5|18704.5|18714.2|18699.2|18720.7|18705.7|18713.3|18698.3|0
1716380100000|2024-05-22 12:15:00|18714.3|18699.3|18719.9|18704.9|18720.3|18705.3|18710.8|18695.8|0
1716380400000|2024-05-22 12:20:00|18719.8|18704.8|18718.9|18703.9|18721.3|18706.3|18718.7|18703.7|0
1716380700000|2024-05-22 12:25:00|18719|18704|18716.3|18701.3|18721.3|18706.3|18715.3|18700.3|0
1716381000000|2024-05-22 12:30:00|18716.4|18701.4|18715.4|18700.4|18718.2|18703.2|18713.9|18698.9|0
1716381300000|2024-05-22 12:35:00|18715.7|18700.7|18720.5|18705.5|18721.5|18706.5|18711.4|18696.4|0
1716381600000|2024-05-22 12:40:00|18720.4|18705.4|18722.5|18707.5|18722.8|18707.8|18719.8|18704.8|0
1716381900000|2024-05-22 12:45:00|18722.4|18707.4|18725.4|18710.4|18727.5|18712.5|18721.9|18706.9|0
1716382200000|2024-05-22 12:50:00|18725.2|18710.2|18727.7|18712.7|18728|18713|18722.4|18707.4|0
1716382500000|2024-05-22 12:55:00|18728.2|18713.2|18726.9|18711.9|18728.7|18713.7|18725.3|18710.3|0
1716382800000|2024-05-22 13:00:00|18726.2|18711.2|18732.9|18717.9|18736.2|18721.2|18726.2|18711.2|0
1716383100000|2024-05-22 13:05:00|18732.7|18717.7|18720|18705|18733.3|18718.3|18719.5|18704.5|0
1716383400000|2024-05-22 13:10:00|18719.7|18704.7|18721.9|18706.9|18724.4|18709.4|18717.3|18702.3|0
1716383700000|2024-05-22 13:15:00|18722.3|18707.3|18732.2|18717.2|18733.4|18718.4|18721.2|18706.2|0
1716384000000|2024-05-22 13:20:00|18732.4|18717.4|18730.7|18715.7|18735.4|18720.4|18730.2|18715.2|0
1716384300000|2024-05-22 13:25:00|18728.7|18713.7|18731.2|18716.2|18731.2|18716.2|18724|18709|0
1716384600000|2024-05-22 13:30:00|18731.5|18716.5|18742.3|18727.3|18749.9|18734.9|18730|18715|0
1716384900000|2024-05-22 13:35:00|18741.7|18726.7|18734.3|18719.3|18747.3|18732.3|18726.3|18711.3|0
1716385200000|2024-05-22 13:40:00|18734.8|18719.8|18736.9|18721.9|18737.8|18722.8|18713.2|18698.2|0
1716385500000|2024-05-22 13:45:00|18737.5|18722.5|18744.3|18729.3|18745.2|18730.2|18733.4|18718.4|0
1716385800000|2024-05-22 13:50:00|18744.7|18729.7|18742.8|18727.8|18754.9|18739.9|18739|18724|0
1716386100000|2024-05-22 13:55:00|18742|18727|18751|18736|18751.1|18736.1|18740|18725|0
1716386400000|2024-05-22 14:00:00|18750.1|18735.1|18744.2|18729.2|18757.1|18742.1|18741.9|18726.9|0
1716386700000|2024-05-22 14:05:00|18744.8|18729.8|18739.2|18724.2|18753.4|18738.4|18730.8|18715.8|0
1716387000000|2024-05-22 14:10:00|18739.6|18724.6|18752.2|18737.2|18752.2|18737.2|18734.1|18719.1|0
1716387300000|2024-05-22 14:15:00|18751.9|18736.9|18747.7|18732.7|18756.7|18741.7|18743.6|18728.6|0
1716387600000|2024-05-22 14:20:00|18746.6|18731.6|18740.3|18725.3|18750.7|18735.7|18732.3|18717.3|0
1716387900000|2024-05-22 14:25:00|18741.5|18726.5|18741.1|18726.1|18746.5|18731.5|18727.1|18712.1|0
1716388200000|2024-05-22 14:30:00|18740.7|18725.7|18738.2|18723.2|18740.7|18725.7|18732.5|18717.5|0
1716388500000|2024-05-22 14:35:00|18737.8|18722.8|18738|18723|18740.2|18725.2|18733.8|18718.8|0
1716388800000|2024-05-22 14:40:00|18737.3|18722.3|18731.8|18716.8|18745.6|18730.6|18726.7|18711.7|0
1716389100000|2024-05-22 14:45:00|18730.6|18715.6|18733.1|18718.1|18738.8|18723.8|18729.1|18714.1|0
1716389400000|2024-05-22 14:50:00|18733|18718|18736|18721|18737.1|18722.1|18729.7|18714.7|0
1716389700000|2024-05-22 14:55:00|18735.8|18720.8|18744.8|18729.8|18747.2|18732.2|18734.6|18719.6|0
1716390000000|2024-05-22 15:00:00|18745.5|18730.5|18753.6|18738.6|18753.6|18738.6|18739.1|18724.1|0
1716390300000|2024-05-22 15:05:00|18754.2|18739.2|18754.3|18739.3|18762.5|18747.5|18753.2|18738.2|0
1716390600000|2024-05-22 15:10:00|18754.8|18739.8|18758.3|18743.3|18761.1|18746.1|18753|18738|0
1716390900000|2024-05-22 15:15:00|18759.1|18744.1|18760.1|18745.1|18760.1|18745.1|18752.5|18737.5|0
1716391200000|2024-05-22 15:20:00|18759.8|18744.8|18756.8|18741.8|18762.5|18747.5|18755.8|18740.8|0
1716391500000|2024-05-22 15:25:00|18757.6|18742.6|18758.5|18743.5|18760.3|18745.3|18753.7|18738.7|0
1716391800000|2024-05-22 15:30:00|18759.1|18744.1|18758|18743|18761|18746|18754.7|18739.7|0
1716392100000|2024-05-22 15:35:00|18758.7|18743.7|18758.7|18743.7|18759.7|18744.7|18753|18738|0
1716392400000|2024-05-22 15:40:00|18760.1|18745.1|18757.2|18742.2|18762.2|18747.2|18754.6|18739.6|0
1716392700000|2024-05-22 15:45:00|18757.7|18742.7|18752|18737|18758.5|18743.5|18750.6|18735.6|0
1716393000000|2024-05-22 15:50:00|18751.6|18736.6|18739.1|18724.1|18752|18737|18727.1|18712.1|0
1716393300000|2024-05-22 15:55:00|18739.2|18724.2|18745.5|18730.5|18747.1|18732.1|18738.6|18723.6|0
1716393600000|2024-05-22 16:00:00|18745.3|18730.3|18744.7|18729.7|18747.1|18732.1|18740.2|18725.2|0
1716393900000|2024-05-22 16:05:00|18744.6|18729.6|18753.3|18738.3|18755.5|18740.5|18743.2|18728.2|0
1716394200000|2024-05-22 16:10:00|18754|18739|18755.8|18740.8|18758.3|18743.3|18750.5|18735.5|0
1716394500000|2024-05-22 16:15:00|18755.6|18740.6|18753.6|18738.6|18757.2|18742.2|18752.3|18737.3|0
1716394800000|2024-05-22 16:20:00|18753.5|18738.5|18749.2|18734.2|18758|18743|18748.8|18733.8|0
1716395100000|2024-05-22 16:25:00|18748.3|18733.3|18746.3|18731.3|18750.6|18735.6|18745.1|18730.1|0
1716395400000|2024-05-22 16:30:00|18746.5|18731.5|18739.6|18724.6|18747.7|18732.7|18737.6|18722.6|0
1716395700000|2024-05-22 16:35:00|18739.7|18724.7|18743.5|18728.5|18743.5|18728.5|18732.5|18717.5|0
1716396000000|2024-05-22 16:40:00|18743.6|18728.6|18745.2|18730.2|18747|18732|18740.8|18725.8|0
1716396300000|2024-05-22 16:45:00|18745.1|18730.1|18725.1|18710.1|18745.1|18730.1|18722.1|18707.1|0
1716396600000|2024-05-22 16:50:00|18724.5|18709.5|18728.8|18713.8|18730.7|18715.7|18716.7|18701.7|0
1716396900000|2024-05-22 16:55:00|18728.7|18713.7|18729.8|18714.8|18733.8|18718.8|18727.5|18712.5|0
1716397200000|2024-05-22 17:00:00|18729.3|18714.3|18732.5|18717.5|18737|18722|18726.9|18711.9|0
1716397500000|2024-05-22 17:05:00|18732.9|18717.9|18738.3|18723.3|18740|18725|18731.4|18716.4|0
1716397800000|2024-05-22 17:10:00|18738.4|18723.4|18740.8|18725.8|18742.3|18727.3|18736|18721|0
1716398100000|2024-05-22 17:15:00|18741.1|18726.1|18743.6|18728.6|18748.5|18733.5|18741.1|18726.1|0
1716398400000|2024-05-22 17:20:00|18743.5|18728.5|18749.8|18734.8|18751.5|18736.5|18742.4|18727.4|0
1716398700000|2024-05-22 17:25:00|18750.5|18735.5|18743.5|18728.5|18751.6|18736.6|18742|18727|0
1716399000000|2024-05-22 17:30:00|18742.9|18727.9|18737|18722|18743.1|18728.1|18731.8|18716.8|0
1716399300000|2024-05-22 17:35:00|18736.9|18721.9|18705.4|18690.4|18736.9|18721.9|18693.9|18678.9|0
1716399600000|2024-05-22 17:40:00|18705.1|18690.1|18684.6|18669.6|18710|18695|18679|18664|0
1716399900000|2024-05-22 17:45:00|18683.1|18668.1|18687.3|18672.3|18699.8|18684.8|18674.9|18659.9|0
1716400200000|2024-05-22 17:50:00|18687.1|18672.1|18685.6|18670.6|18694.9|18679.9|18684|18669|0
1716400500000|2024-05-22 17:55:00|18686|18671|18697.8|18682.8|18697.9|18682.9|18673.9|18658.9|0
1716400800000|2024-05-22 18:00:00|18698|18683|18659.1|18644.1|18698|18683|18631|18616|0
1716401100000|2024-05-22 18:05:00|18661.5|18646.5|18678.3|18663.3|18684.4|18669.4|18658.6|18643.6|0
1716401400000|2024-05-22 18:10:00|18678.9|18663.9|18675.4|18660.4|18684.9|18669.9|18668.1|18653.1|0
1716401700000|2024-05-22 18:15:00|18676.6|18661.6|18667.9|18652.9|18682.1|18667.1|18658.4|18643.4|0
1716402000000|2024-05-22 18:20:00|18666.7|18651.7|18650.3|18635.3|18667.1|18652.1|18620.8|18605.8|0
1716402300000|2024-05-22 18:25:00|18650.5|18635.5|18619.8|18604.8|18654.5|18639.5|18617.3|18602.3|0
1716402600000|2024-05-22 18:30:00|18617.8|18602.8|18630.8|18615.8|18636.8|18621.8|18617.8|18602.8|0
1716402900000|2024-05-22 18:35:00|18629.6|18614.6|18624.3|18609.3|18636.3|18621.3|18615.6|18600.6|0
1716403200000|2024-05-22 18:40:00|18623.5|18608.5|18623|18608|18629.1|18614.1|18611.6|18596.6|0
1716403500000|2024-05-22 18:45:00|18621.7|18606.7|18657|18642|18658.6|18643.6|18621|18606|0
1716403800000|2024-05-22 18:50:00|18656.8|18641.8|18644.5|18629.5|18659.6|18644.6|18643.7|18628.7|0
1716404100000|2024-05-22 18:55:00|18643.7|18628.7|18656.1|18641.1|18656.3|18641.3|18641.6|18626.6|0
1716404400000|2024-05-22 19:00:00|18654.7|18639.7|18662.8|18647.8|18663.5|18648.5|18652.2|18637.2|0
1716404700000|2024-05-22 19:05:00|18662.6|18647.6|18661.8|18646.8|18664.5|18649.5|18657.7|18642.7|0
1716405000000|2024-05-22 19:10:00|18662.3|18647.3|18654.1|18639.1|18665.1|18650.1|18653.6|18638.6|0
1716405300000|2024-05-22 19:15:00|18653.6|18638.6|18627.6|18612.6|18662.5|18647.5|18621.3|18606.3|0
1716405600000|2024-05-22 19:20:00|18630.3|18615.3|18664|18649|18665.1|18650.1|18628.6|18613.6|0
1716405900000|2024-05-22 19:25:00|18663.6|18648.6|18667|18652|18667.8|18652.8|18656.2|18641.2|0
1716406200000|2024-05-22 19:30:00|18666.1|18651.1|18700.3|18685.3|18708.7|18693.7|18666.1|18651.1|0
1716406500000|2024-05-22 19:35:00|18700.5|18685.5|18680.7|18665.7|18706|18691|18679.3|18664.3|0
1716406800000|2024-05-22 19:40:00|18680.1|18665.1|18661.2|18646.2|18684.6|18669.6|18657.1|18642.1|0
1716407100000|2024-05-22 19:45:00|18662|18647|18658.3|18643.3|18673.5|18658.5|18657.8|18642.8|0
1716407400000|2024-05-22 19:50:00|18649.5|18634.5|18675.2|18660.2|18676.8|18661.8|18640.8|18625.8|0
1716407700000|2024-05-22 19:55:00|18682.5|18667.5|18714.5|18699.5|18714.8|18699.8|18682.5|18667.5|0
1716408000000|2024-05-22 20:00:00|18716.9|18701.9|18737.7|18722.7|18748|18733|18716.9|18701.9|0
1716408300000|2024-05-22 20:05:00|18737.6|18722.6|18723.1|18708.1|18740.1|18725.1|18722.2|18707.2|0
1716408600000|2024-05-22 20:10:00|18723.7|18708.7|18715|18700|18726.2|18711.2|18708.9|18693.9|0
1716408900000|2024-05-22 20:15:00|18714.5|18699.5|18705.6|18690.6|18722.4|18707.4|18692.2|18677.2|0
1716409200000|2024-05-22 20:20:00|18704.7|18689.7|18783|18768|18814.2|18799.2|18619.6|18604.6|0
1716409500000|2024-05-22 20:25:00|18782.6|18767.6|18727.6|18712.6|18787|18772|18716.5|18701.5|0
1716409800000|2024-05-22 20:30:00|18727.1|18712.1|18713.6|18698.6|18744.4|18729.4|18692.9|18677.9|0
1716410100000|2024-05-22 20:35:00|18715.9|18700.9|18739|18724|18741.6|18726.6|18701.9|18686.9|0
1716410400000|2024-05-22 20:40:00|18739.6|18724.6|18743.9|18728.9|18746.6|18731.6|18720|18705|0
1716410700000|2024-05-22 20:45:00|18744.7|18729.7|18738.4|18723.4|18750.2|18735.2|18732.9|18717.9|0
1716411000000|2024-05-22 20:50:00|18738.2|18723.2|18744|18729|18747.2|18732.2|18738.2|18723.2|0
1716411300000|2024-05-22 20:55:00|18744.2|18729.2|18740.6|18725.6|18747.2|18732.2|18739.2|18724.2|0
1716411600000|2024-05-22 21:00:00|18741|18726|18744.8|18729.8|18747.4|18732.4|18740.3|18725.3|0
1716411900000|2024-05-22 21:05:00|18744.7|18729.7|18744.7|18729.7|18746|18731|18742.1|18727.1|0
1716412200000|2024-05-22 21:10:00|18745|18730|18789.7|18774.7|18790.5|18775.5|18745|18730|0
1716412500000|2024-05-22 21:15:00|18789.8|18774.8|18786.7|18771.7|18789.8|18774.8|18781.5|18766.5|0
1716412800000|2024-05-22 21:20:00|18786.8|18771.8|18786.9|18771.9|18789.9|18774.9|18782.9|18767.9|0
1716413100000|2024-05-22 21:25:00|18787|18772|18793.1|18778.1|18793.7|18778.7|18780.5|18765.5|0
1716413400000|2024-05-22 21:30:00|18795.1|18780.1|18834.8|18819.8|18841.7|18826.7|18793.3|18778.3|0
1716413700000|2024-05-22 21:35:00|18834.6|18819.6|18819|18804|18834.6|18819.6|18818.9|18803.9|0
1716414000000|2024-05-22 21:40:00|18818.2|18803.2|18805.6|18790.6|18822.7|18807.7|18805.6|18790.6|0
1716414300000|2024-05-22 21:45:00|18805.7|18790.7|18800.4|18785.4|18805.9|18790.9|18796.7|18781.7|0
1716414600000|2024-05-22 21:50:00|18800.6|18785.6|18801|18786|18806.4|18791.4|18800.4|18785.4|0
1716414900000|2024-05-22 21:55:00|18802|18787|18794.2|18779.2|18802.1|18787.1|18791.5|18776.5|0
1716415200000|2024-05-22 22:00:00|18795.5|18780.5|18790.3|18775.3|18799.2|18784.2|18789|18774|0
1716415500000|2024-05-22 22:05:00|18790.8|18775.8|18780|18765|18791.6|18776.6|18776.5|18761.5|0
1716415800000|2024-05-22 22:10:00|18779.6|18764.6|18784.6|18769.6|18784.6|18769.6|18777.5|18762.5|0
1716416100000|2024-05-22 22:15:00|18784.5|18769.5|18772.6|18757.6|18784.8|18769.8|18772|18757|0
1716416400000|2024-05-22 22:20:00|18772.7|18757.7|18771.6|18756.6|18776.7|18761.7|18769.7|18754.7|0
1716416700000|2024-05-22 22:25:00|18771.5|18756.5|18777.6|18762.6|18778.3|18763.3|18771.5|18756.5|0
1716417000000|2024-05-22 22:30:00|18776.1|18761.1|18775.3|18760.3|18779.1|18764.1|18775.3|18760.3|0
1716417300000|2024-05-22 22:35:00|18774.8|18759.8|18779.7|18764.7|18780|18765|18774.2|18759.2|0
1716417600000|2024-05-22 22:40:00|18780|18765|18780|18765|18781.3|18766.3|18779.8|18764.8|0
1716417900000|2024-05-22 22:45:00|18779.8|18764.8|18782.2|18767.2|18782.6|18767.6|18779.3|18764.3|0
1716418200000|2024-05-22 22:50:00|18782.1|18767.1|18780.7|18765.7|18783.6|18768.6|18780.5|18765.5|0
1716418500000|2024-05-22 22:55:00|18780.6|18765.6|18780.7|18765.7|18781.6|18766.6|18779|18764|0
1716418800000|2024-05-22 23:00:00|18780.5|18765.5|18781.8|18766.8|18782.8|18767.8|18778.8|18763.8|0
1716419100000|2024-05-22 23:05:00|18782|18767|18789.2|18774.2|18790|18775|18782|18767|0
1716419400000|2024-05-22 23:10:00|18789.3|18774.3|18789.2|18774.2|18791.5|18776.5|18788.5|18773.5|0
1716419700000|2024-05-22 23:15:00|18789.3|18774.3|18792.2|18777.2|18793.6|18778.6|18788.6|18773.6|0
1716420000000|2024-05-22 23:20:00|18792.3|18777.3|18794.1|18779.1|18796.8|18781.8|18792.3|18777.3|0
1716420300000|2024-05-22 23:25:00|18794.3|18779.3|18794.7|18779.7|18795.3|18780.3|18793.7|18778.7|0
1716420600000|2024-05-22 23:30:00|18794.6|18779.6|18793.5|18778.5|18794.8|18779.8|18792.2|18777.2|0
1716420900000|2024-05-22 23:35:00|18793.3|18778.3|18794.6|18779.6|18795.3|18780.3|18791.6|18776.6|0
1716421200000|2024-05-22 23:40:00|18794.5|18779.5|18798|18783|18798.2|18783.2|18793.5|18778.5|0
1716421500000|2024-05-22 23:45:00|18798.1|18783.1|18802.6|18787.6|18803.1|18788.1|18798.1|18783.1|0
1716421800000|2024-05-22 23:50:00|18802.7|18787.7|18799.5|18784.5|18802.7|18787.7|18799.3|18784.3|0
1716422100000|2024-05-22 23:55:00|18799.3|18784.3|18801.1|18786.1|18802.1|18787.1|18798.6|18783.6|0
1716422400000|2024-05-23 00:00:00|18801.5|18786.5|18798.3|18783.3|18802.6|18787.6|18798.1|18783.1|0
1716422700000|2024-05-23 00:05:00|18797.7|18782.7|18796.1|18781.1|18800.5|18785.5|18795.1|18780.1|0
1716423000000|2024-05-23 00:10:00|18796|18781|18792.1|18777.1|18796.1|18781.1|18791.5|18776.5|0
1716423300000|2024-05-23 00:15:00|18792.2|18777.2|18793.5|18778.5|18794.7|18779.7|18790.5|18775.5|0
1716423600000|2024-05-23 00:20:00|18793.6|18778.6|18792|18777|18795|18780|18789.7|18774.7|0
1716423900000|2024-05-23 00:25:00|18791.8|18776.8|18792.2|18777.2|18794.1|18779.1|18791.2|18776.2|0
1716424200000|2024-05-23 00:30:00|18791.7|18776.7|18792|18777|18793.5|18778.5|18790|18775|0
1716424500000|2024-05-23 00:35:00|18792.1|18777.1|18792|18777|18794.1|18779.1|18789.6|18774.6|0
1716424800000|2024-05-23 00:40:00|18792.2|18777.2|18788.8|18773.8|18792.5|18777.5|18788.5|18773.5|0
1716425100000|2024-05-23 00:45:00|18789.8|18774.8|18790|18775|18792.3|18777.3|18788.3|18773.3|0
1716425400000|2024-05-23 00:50:00|18789.8|18774.8|18792.7|18777.7|18793.6|18778.6|18789|18774|0
1716425700000|2024-05-23 00:55:00|18792.8|18777.8|18794.2|18779.2|18794.5|18779.5|18791.5|18776.5|0
1716426000000|2024-05-23 01:00:00|18794.6|18779.6|18791.7|18776.7|18795|18780|18789.8|18774.8|0
1716426300000|2024-05-23 01:05:00|18791.6|18776.6|18799.6|18784.6|18800.5|18785.5|18791.6|18776.6|0
1716426600000|2024-05-23 01:10:00|18799.7|18784.7|18798|18783|18799.8|18784.8|18797.7|18782.7|0
1716426900000|2024-05-23 01:15:00|18798.1|18783.1|18811.6|18796.6|18814.5|18799.5|18797.7|18782.7|0
1716427200000|2024-05-23 01:20:00|18811.4|18796.4|18815.9|18800.9|18816.2|18801.2|18809.4|18794.4|0
1716427500000|2024-05-23 01:25:00|18816.2|18801.2|18819.8|18804.8|18821.2|18806.2|18815.9|18800.9|0
1716427800000|2024-05-23 01:30:00|18820.2|18805.2|18820.2|18805.2|18822.2|18807.2|18818.4|18803.4|0
1716428100000|2024-05-23 01:35:00|18820.3|18805.3|18821|18806|18822.9|18807.9|18819.8|18804.8|0
1716428400000|2024-05-23 01:40:00|18821.7|18806.7|18828.4|18813.4|18830|18815|18821.4|18806.4|0
1716428700000|2024-05-23 01:45:00|18828.2|18813.2|18838.5|18823.5|18844.7|18829.7|18827.5|18812.5|0
1716429000000|2024-05-23 01:50:00|18838.7|18823.7|18839.3|18824.3|18841.9|18826.9|18836.4|18821.4|0
1716429300000|2024-05-23 01:55:00|18838.7|18823.7|18836.7|18821.7|18838.9|18823.9|18835.9|18820.9|0
1716429600000|2024-05-23 02:00:00|18836.5|18821.5|18837.5|18822.5|18840.3|18825.3|18835.5|18820.5|0
1716429900000|2024-05-23 02:05:00|18837.4|18822.4|18834.3|18819.3|18838.2|18823.2|18834|18819|0
1716430200000|2024-05-23 02:10:00|18833.9|18818.9|18838.5|18823.5|18839.8|18824.8|18833.8|18818.8|0
1716430500000|2024-05-23 02:15:00|18838.2|18823.2|18837.2|18822.2|18839.7|18824.7|18836.5|18821.5|0
1716430800000|2024-05-23 02:20:00|18837.3|18822.3|18838.4|18823.4|18839.5|18824.5|18836.3|18821.3|0
1716431100000|2024-05-23 02:25:00|18838.3|18823.3|18838.9|18823.9|18840.2|18825.2|18838.2|18823.2|0
1716431400000|2024-05-23 02:30:00|18839.4|18824.4|18839.4|18824.4|18841.3|18826.3|18839.4|18824.4|0
1716431700000|2024-05-23 02:35:00|18839.3|18824.3|18842.7|18827.7|18842.9|18827.9|18839.3|18824.3|0
1716432000000|2024-05-23 02:40:00|18842.8|18827.8|18844.4|18829.4|18845.9|18830.9|18842|18827|0
1716432300000|2024-05-23 02:45:00|18844.5|18829.5|18846.7|18831.7|18849.4|18834.4|18844|18829|0
1716432600000|2024-05-23 02:50:00|18846.5|18831.5|18849.4|18834.4|18850|18835|18846.5|18831.5|0
1716432900000|2024-05-23 02:55:00|18849.5|18834.5|18871.9|18856.9|18872.8|18857.8|18848.7|18833.7|0
1716433200000|2024-05-23 03:00:00|18877.2|18862.2|18875.4|18860.4|18884.2|18869.2|18870.7|18855.7|0
1716433500000|2024-05-23 03:05:00|18875.3|18860.3|18881.5|18866.5|18883|18868|18875.2|18860.2|0
1716433800000|2024-05-23 03:10:00|18881.8|18866.8|18886.9|18871.9|18886.9|18871.9|18877.9|18862.9|0
1716434100000|2024-05-23 03:15:00|18886|18871|18891.9|18876.9|18896.9|18881.9|18882.8|18867.8|0
1716434400000|2024-05-23 03:20:00|18891.8|18876.8|18894.7|18879.7|18895.7|18880.7|18889.2|18874.2|0
1716434700000|2024-05-23 03:25:00|18894.4|18879.4|18891|18876|18894.5|18879.5|18889.9|18874.9|0
1716435000000|2024-05-23 03:30:00|18890.9|18875.9|18893.9|18878.9|18895.4|18880.4|18889.9|18874.9|0
1716435300000|2024-05-23 03:35:00|18893.8|18878.8|18897.3|18882.3|18898.2|18883.2|18892|18877|0
1716435600000|2024-05-23 03:40:00|18897.4|18882.4|18898.7|18883.7|18900.8|18885.8|18896.7|18881.7|0
1716435900000|2024-05-23 03:45:00|18898|18883|18898.3|18883.3|18900.4|18885.4|18895.9|18880.9|0
1716436200000|2024-05-23 03:50:00|18898.4|18883.4|18898.3|18883.3|18899.7|18884.7|18894.8|18879.8|0
1716436500000|2024-05-23 03:55:00|18898.5|18883.5|18897.5|18882.5|18898.8|18883.8|18896.5|18881.5|0
1716436800000|2024-05-23 04:00:00|18897.8|18882.8|18899.2|18884.2|18901|18886|18896.9|18881.9|0
1716437100000|2024-05-23 04:05:00|18899.3|18884.3|18900.5|18885.5|18902.7|18887.7|18899.3|18884.3|0
1716437400000|2024-05-23 04:10:00|18900.2|18885.2|18900|18885|18903.4|18888.4|18899.7|18884.7|0
1716437700000|2024-05-23 04:15:00|18899.9|18884.9|18904.9|18889.9|18904.9|18889.9|18898.7|18883.7|0
1716438000000|2024-05-23 04:20:00|18904.7|18889.7|18902.7|18887.7|18905.5|18890.5|18901.4|18886.4|0
1716438300000|2024-05-23 04:25:00|18903.7|18888.7|18905.3|18890.3|18905.7|18890.7|18903.2|18888.2|0
1716438600000|2024-05-23 04:30:00|18905.4|18890.4|18901.8|18886.8|18905.4|18890.4|18899.2|18884.2|0
1716438900000|2024-05-23 04:35:00|18901.7|18886.7|18900.9|18885.9|18902.9|18887.9|18899.3|18884.3|0
1716439200000|2024-05-23 04:40:00|18900.8|18885.8|18901.4|18886.4|18901.5|18886.5|18899.5|18884.5|0
1716439500000|2024-05-23 04:45:00|18901|18886|18900.9|18885.9|18901.9|18886.9|18899.4|18884.4|0
1716439800000|2024-05-23 04:50:00|18900.8|18885.8|18899.4|18884.4|18902.4|18887.4|18898.8|18883.8|0
1716440100000|2024-05-23 04:55:00|18899.5|18884.5|18898.9|18883.9|18902.2|18887.2|18898.4|18883.4|0
1716440400000|2024-05-23 05:00:00|18898.8|18883.8|18898|18883|18900.3|18885.3|18897.3|18882.3|0
1716440700000|2024-05-23 05:05:00|18898.2|18883.2|18893.3|18878.3|18898.2|18883.2|18892|18877|0
1716441000000|2024-05-23 05:10:00|18893.2|18878.2|18887.7|18872.7|18893.9|18878.9|18886.4|18871.4|0
1716441300000|2024-05-23 05:15:00|18887.5|18872.5|18886.7|18871.7|18889.4|18874.4|18886.2|18871.2|0
1716441600000|2024-05-23 05:20:00|18886.8|18871.8|18889|18874|18889.3|18874.3|18886.5|18871.5|0
1716441900000|2024-05-23 05:25:00|18888.4|18873.4|18885.8|18870.8|18889.5|18874.5|18885.7|18870.7|0
1716442200000|2024-05-23 05:30:00|18885.7|18870.7|18886.7|18871.7|18888.2|18873.2|18884.3|18869.3|0
1716442500000|2024-05-23 05:35:00|18886.9|18871.9|18886.4|18871.4|18889.3|18874.3|18885.8|18870.8|0
1716442800000|2024-05-23 05:40:00|18886.3|18871.3|18888.4|18873.4|18889.7|18874.7|18886.2|18871.2|0
1716443100000|2024-05-23 05:45:00|18888.5|18873.5|18886.5|18871.5|18890.9|18875.9|18885|18870|0
1716443400000|2024-05-23 05:50:00|18886.3|18871.3|18885.4|18870.4|18887.9|18872.9|18885.4|18870.4|0
1716443700000|2024-05-23 05:55:00|18885.2|18870.2|18885.9|18870.9|18886.9|18871.9|18883.2|18868.2|0
1716444000000|2024-05-23 06:00:00|18884.7|18869.7|18885.7|18870.7|18886.3|18871.3|18880.7|18865.7|0
1716444300000|2024-05-23 06:05:00|18885.8|18870.8|18883.8|18868.8|18888|18873|18883|18868|0
1716444600000|2024-05-23 06:10:00|18883.7|18868.7|18884.2|18869.2|18885.7|18870.7|18882.3|18867.3|0
1716444900000|2024-05-23 06:15:00|18884.3|18869.3|18883.3|18868.3|18886|18871|18882.2|18867.2|0
1716445200000|2024-05-23 06:20:00|18883.4|18868.4|18884.7|18869.7|18885|18870|18882.3|18867.3|0
1716445500000|2024-05-23 06:25:00|18884.4|18869.4|18875.4|18860.4|18884.4|18869.4|18871.2|18856.2|0
1716445800000|2024-05-23 06:30:00|18875.7|18860.7|18873.3|18858.3|18877.4|18862.4|18871.7|18856.7|0
1716446100000|2024-05-23 06:35:00|18873.4|18858.4|18869.5|18854.5|18873.4|18858.4|18866.5|18851.5|0
1716446400000|2024-05-23 06:40:00|18869.7|18854.7|18877.2|18862.2|18877.3|18862.3|18869.4|18854.4|0
1716446700000|2024-05-23 06:45:00|18876.7|18861.7|18877.2|18862.2|18879.4|18864.4|18875.9|18860.9|0
1716447000000|2024-05-23 06:50:00|18877.3|18862.3|18875.2|18860.2|18878.7|18863.7|18875.2|18860.2|0
1716447300000|2024-05-23 06:55:00|18875.5|18860.5|18878.8|18863.8|18879.4|18864.4|18873.7|18858.7|0
1716447600000|2024-05-23 07:00:00|18877.7|18862.7|18877.3|18862.3|18881.7|18866.7|18875.5|18860.5|0
1716447900000|2024-05-23 07:05:00|18878.4|18863.4|18882.9|18867.9|18886.4|18871.4|18876.5|18861.5|0
1716448200000|2024-05-23 07:10:00|18883|18868|18877.4|18862.4|18884|18869|18877.2|18862.2|0
1716448500000|2024-05-23 07:15:00|18877.9|18862.9|18884.3|18869.3|18886.8|18871.8|18876.9|18861.9|0
1716448800000|2024-05-23 07:20:00|18884|18869|18884.7|18869.7|18889.9|18874.9|18882.4|18867.4|0
1716449100000|2024-05-23 07:25:00|18885.2|18870.2|18883.7|18868.7|18887.9|18872.9|18881.5|18866.5|0
1716449400000|2024-05-23 07:30:00|18881.5|18866.5|18874|18859|18884.4|18869.4|18873.3|18858.3|0
1716449700000|2024-05-23 07:35:00|18874.2|18859.2|18878.2|18863.2|18879.7|18864.7|18872.5|18857.5|0
1716450000000|2024-05-23 07:40:00|18877.4|18862.4|18873.9|18858.9|18879.5|18864.5|18873|18858|0
1716450300000|2024-05-23 07:45:00|18873.7|18858.7|18878|18863|18879.7|18864.7|18869.4|18854.4|0
1716450600000|2024-05-23 07:50:00|18878.2|18863.2|18867.9|18852.9|18878.7|18863.7|18867.9|18852.9|0
1716450900000|2024-05-23 07:55:00|18867.8|18852.8|18867.8|18852.8|18870.7|18855.7|18863.9|18848.9|0
1716451200000|2024-05-23 08:00:00|18868.7|18853.7|18876|18861|18877.2|18862.2|18866.4|18851.4|0
1716451500000|2024-05-23 08:05:00|18876.7|18861.7|18881.8|18866.8|18883.5|18868.5|18875.2|18860.2|0
1716451800000|2024-05-23 08:10:00|18881.4|18866.4|18877.8|18862.8|18882.7|18867.7|18876.8|18861.8|0
1716452100000|2024-05-23 08:15:00|18877.4|18862.4|18877.3|18862.3|18882.2|18867.2|18876.2|18861.2|0
1716452400000|2024-05-23 08:20:00|18877.2|18862.2|18874.3|18859.3|18881.5|18866.5|18871.4|18856.4|0
1716452700000|2024-05-23 08:25:00|18873.9|18858.9|18880.7|18865.7|18881.9|18866.9|18873.9|18858.9|0
1716453000000|2024-05-23 08:30:00|18881.8|18866.8|18881.2|18866.2|18883.5|18868.5|18878.7|18863.7|0
1716453300000|2024-05-23 08:35:00|18881|18866|18878.9|18863.9|18881.7|18866.7|18875.5|18860.5|0
1716453600000|2024-05-23 08:40:00|18878.7|18863.7|18870.2|18855.2|18879.4|18864.4|18868.7|18853.7|0
1716453900000|2024-05-23 08:45:00|18870|18855|18869.3|18854.3|18872.2|18857.2|18867.9|18852.9|0
1716454200000|2024-05-23 08:50:00|18869.5|18854.5|18867.2|18852.2|18870.2|18855.2|18864.4|18849.4|0
1716454500000|2024-05-23 08:55:00|18867.9|18852.9|18871.2|18856.2|18872.3|18857.3|18867.2|18852.2|0
1716454800000|2024-05-23 09:00:00|18871|18856|18871.2|18856.2|18871.9|18856.9|18865.4|18850.4|0
1716455100000|2024-05-23 09:05:00|18871.7|18856.7|18867|18852|18872|18857|18866.7|18851.7|0
1716455400000|2024-05-23 09:10:00|18866.7|18851.7|18874.7|18859.7|18874.9|18859.9|18866.4|18851.4|0
1716455700000|2024-05-23 09:15:00|18874.8|18859.8|18880.4|18865.4|18880.8|18865.8|18872.5|18857.5|0
1716456000000|2024-05-23 09:20:00|18880.5|18865.5|18881|18866|18882.5|18867.5|18879|18864|0
1716456300000|2024-05-23 09:25:00|18880.9|18865.9|18883.3|18868.3|18884|18869|18878.7|18863.7|0
1716456600000|2024-05-23 09:30:00|18883|18868|18883.9|18868.9|18886.8|18871.8|18883|18868|0
1716456900000|2024-05-23 09:35:00|18884.2|18869.2|18884|18869|18885.4|18870.4|18881.8|18866.8|0
1716457200000|2024-05-23 09:40:00|18883.9|18868.9|18889.7|18874.7|18889.9|18874.9|18883.9|18868.9|0
1716457500000|2024-05-23 09:45:00|18889.8|18874.8|18886.9|18871.9|18890.2|18875.2|18884.9|18869.9|0
1716457800000|2024-05-23 09:50:00|18886.8|18871.8|18884.3|18869.3|18887.3|18872.3|18884|18869|0
1716458100000|2024-05-23 09:55:00|18884.2|18869.2|18881.7|18866.7|18885.2|18870.2|18881.2|18866.2|0
1716458400000|2024-05-23 10:00:00|18882.4|18867.4|18879.8|18864.8|18882.4|18867.4|18878.2|18863.2|0
1716458700000|2024-05-23 10:05:00|18880.2|18865.2|18880|18865|18881.4|18866.4|18878|18863|0
1716459000000|2024-05-23 10:10:00|18880.2|18865.2|18881.7|18866.7|18884.7|18869.7|18879.8|18864.8|0
1716459300000|2024-05-23 10:15:00|18882.2|18867.2|18881.3|18866.3|18882.9|18867.9|18879.7|18864.7|0
1716459600000|2024-05-23 10:20:00|18881.2|18866.2|18886.2|18871.2|18888.7|18873.7|18881.2|18866.2|0
1716459900000|2024-05-23 10:25:00|18886.7|18871.7|18887.7|18872.7|18888.9|18873.9|18885.4|18870.4|0
1716460200000|2024-05-23 10:30:00|18887.8|18872.8|18889.9|18874.9|18890|18875|18885.8|18870.8|0
1716460500000|2024-05-23 10:35:00|18890|18875|18889.8|18874.8|18891.9|18876.9|18887.7|18872.7|0
1716460800000|2024-05-23 10:40:00|18889.9|18874.9|18893.9|18878.9|18894|18879|18889.3|18874.3|0
1716461100000|2024-05-23 10:45:00|18893.8|18878.8|18898.7|18883.7|18899.5|18884.5|18893.8|18878.8|0
1716461400000|2024-05-23 10:50:00|18898.8|18883.8|18900.2|18885.2|18901.3|18886.3|18897.7|18882.7|0
1716461700000|2024-05-23 10:55:00|18900.3|18885.3|18903.9|18888.9|18906.2|18891.2|18900.2|18885.2|0
1716462000000|2024-05-23 11:00:00|18901.7|18886.7|18909.5|18894.5|18909.5|18894.5|18900.3|18885.3|0
1716462300000|2024-05-23 11:05:00|18909.9|18894.9|18912.9|18897.9|18914.2|18899.2|18906.7|18891.7|0
1716462600000|2024-05-23 11:10:00|18913.2|18898.2|18911.9|18896.9|18914.9|18899.9|18909.7|18894.7|0
1716462900000|2024-05-23 11:15:00|18912.3|18897.3|18907|18892|18912.5|18897.5|18907|18892|0
1716463200000|2024-05-23 11:20:00|18907.7|18892.7|18916.5|18901.5|18916.5|18901.5|18905|18890|0
1716463500000|2024-05-23 11:25:00|18916.3|18901.3|18916.9|18901.9|18917.4|18902.4|18910.9|18895.9|0
1716463800000|2024-05-23 11:30:00|18917.4|18902.4|18923.4|18908.4|18924.9|18909.9|18914.5|18899.5|0
1716464100000|2024-05-23 11:35:00|18923.3|18908.3|18922.9|18907.9|18923.9|18908.9|18920.2|18905.2|0
1716464400000|2024-05-23 11:40:00|18923.4|18908.4|18923.9|18908.9|18924.5|18909.5|18917.2|18902.2|0
1716464700000|2024-05-23 11:45:00|18923.8|18908.8|18924.2|18909.2|18925.2|18910.2|18921.2|18906.2|0
1716465000000|2024-05-23 11:50:00|18923.9|18908.9|18924.4|18909.4|18926.5|18911.5|18922.3|18907.3|0
1716465300000|2024-05-23 11:55:00|18924.5|18909.5|18923.4|18908.4|18925.9|18910.9|18920.3|18905.3|0
1716465600000|2024-05-23 12:00:00|18923.8|18908.8|18930.2|18915.2|18931.7|18916.7|18922.9|18907.9|0
1716465900000|2024-05-23 12:05:00|18929.9|18914.9|18933|18918|18934|18919|18927.4|18912.4|0
1716466200000|2024-05-23 12:10:00|18932.7|18917.7|18931.2|18916.2|18934.7|18919.7|18929.7|18914.7|0
1716466500000|2024-05-23 12:15:00|18931|18916|18929|18914|18932.7|18917.7|18926.9|18911.9|0
1716466800000|2024-05-23 12:20:00|18929.3|18914.3|18934.7|18919.7|18937.3|18922.3|18928.4|18913.4|0
1716467100000|2024-05-23 12:25:00|18934.8|18919.8|18939.2|18924.2|18941.3|18926.3|18934.4|18919.4|0
1716467400000|2024-05-23 12:30:00|18934.4|18919.4|18951.9|18936.9|18951.9|18936.9|18929.4|18914.4|0
1716467700000|2024-05-23 12:35:00|18952.7|18937.7|18943|18928|18952.8|18937.8|18941.7|18926.7|0
1716468000000|2024-05-23 12:40:00|18942.9|18927.9|18953.4|18938.4|18953.5|18938.5|18942.9|18927.9|0
1716468300000|2024-05-23 12:45:00|18952.8|18937.8|18952.4|18937.4|18956.9|18941.9|18950.7|18935.7|0
1716468600000|2024-05-23 12:50:00|18951.9|18936.9|18948|18933|18953.4|18938.4|18947.7|18932.7|0
1716468900000|2024-05-23 12:55:00|18948.4|18933.4|18940.7|18925.7|18949.2|18934.2|18939|18924|0
1716469200000|2024-05-23 13:00:00|18942.4|18927.4|18935.9|18920.9|18942.4|18927.4|18933.9|18918.9|0
1716469500000|2024-05-23 13:05:00|18936.2|18921.2|18935.4|18920.4|18937.2|18922.2|18933.9|18918.9|0
1716469800000|2024-05-23 13:10:00|18935.3|18920.3|18928|18913|18937|18922|18927.9|18912.9|0
1716470100000|2024-05-23 13:15:00|18928.2|18913.2|18923|18908|18932.3|18917.3|18923|18908|0
1716470400000|2024-05-23 13:20:00|18923.4|18908.4|18922|18907|18925.7|18910.7|18920.4|18905.4|0
1716470700000|2024-05-23 13:25:00|18920.8|18905.8|18917.2|18902.2|18923.7|18908.7|18906.9|18891.9|0
1716471000000|2024-05-23 13:30:00|18914.5|18899.5|18873.5|18858.5|18917.3|18902.3|18868.8|18853.8|0
1716471300000|2024-05-23 13:35:00|18872.4|18857.4|18879.5|18864.5|18890|18875|18867.2|18852.2|0
1716471600000|2024-05-23 13:40:00|18880.2|18865.2|18861.2|18846.2|18880.2|18865.2|18847.7|18832.7|0
1716471900000|2024-05-23 13:45:00|18836.7|18821.7|18843.4|18828.4|18867|18852|18827.9|18812.9|0
1716472200000|2024-05-23 13:50:00|18846.3|18831.3|18792.8|18777.8|18848.1|18833.1|18785|18770|0
1716472500000|2024-05-23 13:55:00|18791.6|18776.6|18786.2|18771.2|18798.2|18783.2|18775.5|18760.5|0
1716472800000|2024-05-23 14:00:00|18788.2|18773.2|18802.8|18787.8|18816.7|18801.7|18784.7|18769.7|0
1716473100000|2024-05-23 14:05:00|18803.6|18788.6|18811.6|18796.6|18815.6|18800.6|18786.1|18771.1|0
1716473400000|2024-05-23 14:10:00|18812.1|18797.1|18836.8|18821.8|18841.1|18826.1|18812.1|18797.1|0
1716473700000|2024-05-23 14:15:00|18837.2|18822.2|18827.7|18812.7|18849.6|18834.6|18817.6|18802.6|0
1716474000000|2024-05-23 14:20:00|18828|18813|18807.7|18792.7|18829.2|18814.2|18794|18779|0
1716474300000|2024-05-23 14:25:00|18807.2|18792.2|18828|18813|18828.2|18813.2|18798.4|18783.4|0
1716474600000|2024-05-23 14:30:00|18831|18816|18829.5|18814.5|18843.6|18828.6|18810|18795|0
1716474900000|2024-05-23 14:35:00|18829.7|18814.7|18848.6|18833.6|18848.6|18833.6|18827|18812|0
1716475200000|2024-05-23 14:40:00|18848|18833|18818.7|18803.7|18850.6|18835.6|18813.5|18798.5|0
1716475500000|2024-05-23 14:45:00|18821|18806|18801.7|18786.7|18828|18813|18800.1|18785.1|0
1716475800000|2024-05-23 14:50:00|18801.5|18786.5|18768.7|18753.7|18802|18787|18768.7|18753.7|0
1716476100000|2024-05-23 14:55:00|18769.5|18754.5|18743|18728|18774.2|18759.2|18738.5|18723.5|0
1716476400000|2024-05-23 15:00:00|18744|18729|18778|18763|18786|18771|18741.2|18726.2|0
1716476700000|2024-05-23 15:05:00|18773.5|18758.5|18822.9|18807.9|18825.5|18810.5|18769|18754|0
1716477000000|2024-05-23 15:10:00|18823.1|18808.1|18816.6|18801.6|18832.1|18817.1|18808.5|18793.5|0
1716477300000|2024-05-23 15:15:00|18817.1|18802.1|18813|18798|18828|18813|18810.5|18795.5|0
1716477600000|2024-05-23 15:20:00|18812.5|18797.5|18829|18814|18831.2|18816.2|18812.5|18797.5|0
1716477900000|2024-05-23 15:25:00|18828|18813|18830.2|18815.2|18833|18818|18818.2|18803.2|0
1716478200000|2024-05-23 15:30:00|18831.2|18816.2|18838|18823|18840.9|18825.9|18829|18814|0
1716478500000|2024-05-23 15:35:00|18838.7|18823.7|18854|18839|18858.2|18843.2|18835.5|18820.5|0
1716478800000|2024-05-23 15:40:00|18853.1|18838.1|18851.7|18836.7|18857.5|18842.5|18843.6|18828.6|0
1716479100000|2024-05-23 15:45:00|18851.2|18836.2|18851|18836|18853.1|18838.1|18844.8|18829.8|0
1716479400000|2024-05-23 15:50:00|18851.2|18836.2|18857.5|18842.5|18862|18847|18850.3|18835.3|0
1716479700000|2024-05-23 15:55:00|18857.1|18842.1|18850.3|18835.3|18865.6|18850.6|18848.3|18833.3|0
1716480000000|2024-05-23 16:00:00|18849.8|18834.8|18856.8|18841.8|18867.3|18852.3|18843.3|18828.3|0
1716480300000|2024-05-23 16:05:00|18854.8|18839.8|18841.6|18826.6|18856.3|18841.3|18836|18821|0
1716480600000|2024-05-23 16:10:00|18842.1|18827.1|18832.6|18817.6|18842.1|18827.1|18822.1|18807.1|0
1716480900000|2024-05-23 16:15:00|18831.7|18816.7|18845.1|18830.1|18847.1|18832.1|18830|18815|0
1716481200000|2024-05-23 16:20:00|18845.7|18830.7|18851.1|18836.1|18853.1|18838.1|18840.8|18825.8|0
1716481500000|2024-05-23 16:25:00|18850.8|18835.8|18860|18845|18860.3|18845.3|18847.7|18832.7|0
1716481800000|2024-05-23 16:30:00|18859.1|18844.1|18854.6|18839.6|18862.5|18847.5|18851.8|18836.8|0
1716482100000|2024-05-23 16:35:00|18854.7|18839.7|18849.3|18834.3|18862|18847|18849.3|18834.3|0
1716482400000|2024-05-23 16:40:00|18848.3|18833.3|18831.1|18816.1|18852.3|18837.3|18829.6|18814.6|0
1716482700000|2024-05-23 16:45:00|18832|18817|18808|18793|18832|18817|18801|18786|0
1716483000000|2024-05-23 16:50:00|18808.6|18793.6|18794.6|18779.6|18808.6|18793.6|18785.1|18770.1|0
1716483300000|2024-05-23 16:55:00|18794|18779|18778.8|18763.8|18803.8|18788.8|18778.8|18763.8|0
1716483600000|2024-05-23 17:00:00|18778.2|18763.2|18766.3|18751.3|18787|18772|18761.6|18746.6|0
1716483900000|2024-05-23 17:05:00|18765.7|18750.7|18770.3|18755.3|18780.3|18765.3|18765.7|18750.7|0
1716484200000|2024-05-23 17:10:00|18769.6|18754.6|18788.7|18773.7|18790.2|18775.2|18765.8|18750.8|0
1716484500000|2024-05-23 17:15:00|18788.8|18773.8|18766.8|18751.8|18793.3|18778.3|18764.1|18749.1|0
1716484800000|2024-05-23 17:20:00|18765.6|18750.6|18768.6|18753.6|18771.8|18756.8|18751.6|18736.6|0
1716485100000|2024-05-23 17:25:00|18768.8|18753.8|18780.6|18765.6|18782.8|18767.8|18760.3|18745.3|0
1716485400000|2024-05-23 17:30:00|18780|18765|18766.3|18751.3|18780.8|18765.8|18763.3|18748.3|0
1716485700000|2024-05-23 17:35:00|18766.1|18751.1|18717.6|18702.6|18767.2|18752.2|18712.8|18697.8|0
1716486000000|2024-05-23 17:40:00|18717.1|18702.1|18697.2|18682.2|18744.6|18729.6|18694.1|18679.1|0
1716486300000|2024-05-23 17:45:00|18698|18683|18698.3|18683.3|18708.7|18693.7|18691.6|18676.6|0
1716486600000|2024-05-23 17:50:00|18699.2|18684.2|18676.8|18661.8|18708.3|18693.3|18669.6|18654.6|0
1716486900000|2024-05-23 17:55:00|18677.6|18662.6|18651.1|18636.1|18679.3|18664.3|18647.5|18632.5|0
1716487200000|2024-05-23 18:00:00|18650.3|18635.3|18629.1|18614.1|18658.6|18643.6|18627.6|18612.6|0
1716487500000|2024-05-23 18:05:00|18630.1|18615.1|18642.3|18627.3|18646.7|18631.7|18616.3|18601.3|0
1716487800000|2024-05-23 18:10:00|18641.8|18626.8|18640|18625|18650.3|18635.3|18620.6|18605.6|0
1716488100000|2024-05-23 18:15:00|18638.8|18623.8|18609.6|18594.6|18658.7|18643.7|18608.6|18593.6|0
1716488400000|2024-05-23 18:20:00|18607.5|18592.5|18602.6|18587.6|18633.8|18618.8|18602.1|18587.1|0
1716488700000|2024-05-23 18:25:00|18602.8|18587.8|18614.8|18599.8|18636|18621|18602.8|18587.8|0
1716489000000|2024-05-23 18:30:00|18613.2|18598.2|18602.6|18587.6|18617.1|18602.1|18589.3|18574.3|0
1716489300000|2024-05-23 18:35:00|18603.6|18588.6|18629.3|18614.3|18629.3|18614.3|18594|18579|0
1716489600000|2024-05-23 18:40:00|18627.5|18612.5|18596.8|18581.8|18633.1|18618.1|18595.8|18580.8|0
1716489900000|2024-05-23 18:45:00|18597.1|18582.1|18591|18576|18606.6|18591.6|18581.1|18566.1|0
1716490200000|2024-05-23 18:50:00|18591.6|18576.6|18573.1|18558.1|18594.7|18579.7|18568.9|18553.9|0
1716490500000|2024-05-23 18:55:00|18573.7|18558.7|18571.7|18556.7|18579.9|18564.9|18566.7|18551.7|0
1716490800000|2024-05-23 19:00:00|18572.1|18557.1|18577.9|18562.9|18599.4|18584.4|18569.4|18554.4|0
1716491100000|2024-05-23 19:05:00|18578.6|18563.6|18584.4|18569.4|18589|18574|18560.4|18545.4|0
1716491400000|2024-05-23 19:10:00|18583.4|18568.4|18583.5|18568.5|18586.4|18571.4|18563.2|18548.2|0
1716491700000|2024-05-23 19:15:00|18584.5|18569.5|18587.1|18572.1|18596.9|18581.9|18568.9|18553.9|0
1716492000000|2024-05-23 19:20:00|18589.6|18574.6|18590.9|18575.9|18602.1|18587.1|18575.9|18560.9|0
1716492300000|2024-05-23 19:25:00|18590|18575|18589.6|18574.6|18597.7|18582.7|18581.9|18566.9|0
1716492600000|2024-05-23 19:30:00|18589.9|18574.9|18614.9|18599.9|18616.1|18601.1|18589.4|18574.4|0
1716492900000|2024-05-23 19:35:00|18616|18601|18624.4|18609.4|18626.4|18611.4|18612.6|18597.6|0
1716493200000|2024-05-23 19:40:00|18624.2|18609.2|18628.7|18613.7|18633.2|18618.2|18611|18596|0
1716493500000|2024-05-23 19:45:00|18629.2|18614.2|18627.2|18612.2|18630.7|18615.7|18615|18600|0
1716493800000|2024-05-23 19:50:00|18636.5|18621.5|18641.2|18626.2|18651.2|18636.2|18618.6|18603.6|0
1716494100000|2024-05-23 19:55:00|18628.5|18613.5|18632.1|18617.1|18638|18623|18612.7|18597.7|0
1716494400000|2024-05-23 20:00:00|18632.6|18617.6|18617.9|18602.9|18636.9|18621.9|18616.9|18601.9|0
1716494700000|2024-05-23 20:05:00|18617.7|18602.7|18635.2|18620.2|18640.5|18625.5|18617.5|18602.5|0
1716495000000|2024-05-23 20:10:00|18635.5|18620.5|18627.2|18612.2|18637.1|18622.1|18622.5|18607.5|0
1716495300000|2024-05-23 20:15:00|18627|18612|18629.1|18614.1|18631.7|18616.7|18627|18612|0
1716495600000|2024-05-23 20:20:00|18629.6|18614.6|18627.1|18612.1|18631.1|18616.1|18626.4|18611.4|0
1716495900000|2024-05-23 20:25:00|18627|18612|18627.5|18612.5|18628.2|18613.2|18625|18610|0
1716496200000|2024-05-23 20:30:00|18627.7|18612.7|18625.5|18610.5|18629.7|18614.7|18624.2|18609.2|0
1716496500000|2024-05-23 20:35:00|18625.6|18610.6|18623|18608|18626.7|18611.7|18622.7|18607.7|0
1716496800000|2024-05-23 20:40:00|18622.9|18607.9|18621.9|18606.9|18622.9|18607.9|18620.1|18605.1|0
1716497100000|2024-05-23 20:45:00|18622.4|18607.4|18619.5|18604.5|18622.5|18607.5|18618.2|18603.2|0
1716497400000|2024-05-23 20:50:00|18619.6|18604.6|18620.4|18605.4|18620.9|18605.9|18617.9|18602.9|0
1716497700000|2024-05-23 20:55:00|18620.7|18605.7|18622.9|18607.9|18623.2|18608.2|18620.1|18605.1|0
1716498000000|2024-05-23 21:00:00|18624.9|18609.9|18620.1|18605.1|18625.1|18610.1|18620.1|18605.1|0
1716498300000|2024-05-23 21:05:00|18619.7|18604.7|18618.9|18603.9|18621.1|18606.1|18618.6|18603.6|0
1716498600000|2024-05-23 21:10:00|18619.1|18604.1|18622.6|18607.6|18623.2|18608.2|18619|18604|0
1716498900000|2024-05-23 21:15:00|18623.3|18608.3|18621.2|18606.2|18623.3|18608.3|18621|18606|0
1716499200000|2024-05-23 21:20:00|18621.9|18606.9|18620.5|18605.5|18622|18607|18620|18605|0
1716499500000|2024-05-23 21:25:00|18620.9|18605.9|18616.9|18601.9|18620.9|18605.9|18616.9|18601.9|0
1716499800000|2024-05-23 21:30:00|18616.8|18601.8|18616.2|18601.2|18616.8|18601.8|18614.8|18599.8|0
1716500100000|2024-05-23 21:35:00|18617.3|18602.3|18616.5|18601.5|18618.1|18603.1|18615.3|18600.3|0
1716500400000|2024-05-23 21:40:00|18615.8|18600.8|18616.7|18601.7|18617.2|18602.2|18615.8|18600.8|0
1716500700000|2024-05-23 21:45:00|18616.6|18601.6|18616.4|18601.4|18617|18602|18616.2|18601.2|0
1716501000000|2024-05-23 21:50:00|18616|18601|18616.7|18601.7|18616.7|18601.7|18615.2|18600.2|0
1716501300000|2024-05-23 21:55:00|18616.5|18601.5|18619.1|18604.1|18619.4|18604.4|18615.7|18600.7|0
1716501600000|2024-05-23 22:00:00|18619.5|18604.5|18630.1|18615.1|18632|18617|18619.5|18604.5|0
1716501900000|2024-05-23 22:05:00|18629.8|18614.8|18628.8|18613.8|18631.3|18616.3|18627.3|18612.3|0
1716502200000|2024-05-23 22:10:00|18629|18614|18622.7|18607.7|18629|18614|18621.3|18606.3|0
1716502500000|2024-05-23 22:15:00|18622.8|18607.8|18626.7|18611.7|18626.7|18611.7|18621.5|18606.5|0
1716502800000|2024-05-23 22:20:00|18627|18612|18627|18612|18629.3|18614.3|18626.2|18611.2|0
1716503100000|2024-05-23 22:25:00|18626.8|18611.8|18630.3|18615.3|18630.7|18615.7|18623.8|18608.8|0
1716503400000|2024-05-23 22:30:00|18630.6|18615.6|18631.1|18616.1|18633.6|18618.6|18629.7|18614.7|0
1716503700000|2024-05-23 22:35:00|18631.2|18616.2|18628.7|18613.7|18632.7|18617.7|18628.5|18613.5|0
1716504000000|2024-05-23 22:40:00|18628.8|18613.8|18630.6|18615.6|18630.8|18615.8|18628.8|18613.8|0
1716504300000|2024-05-23 22:45:00|18630.5|18615.5|18630.5|18615.5|18630.7|18615.7|18628.6|18613.6|0
1716504600000|2024-05-23 22:50:00|18630.6|18615.6|18634.2|18619.2|18635.2|18620.2|18629|18614|0
1716504900000|2024-05-23 22:55:00|18634.3|18619.3|18633.1|18618.1|18634.3|18619.3|18631.2|18616.2|0
1716505200000|2024-05-23 23:00:00|18635|18620|18634.3|18619.3|18635|18620|18632.2|18617.2|0
1716505500000|2024-05-23 23:05:00|18634.5|18619.5|18635|18620|18635.3|18620.3|18633.7|18618.7|0
1716505800000|2024-05-23 23:10:00|18634.6|18619.6|18637.7|18622.7|18638.5|18623.5|18634.5|18619.5|0
1716506100000|2024-05-23 23:15:00|18637.6|18622.6|18645.6|18630.6|18645.7|18630.7|18636.6|18621.6|0
1716506400000|2024-05-23 23:20:00|18645.5|18630.5|18650.1|18635.1|18651|18636|18645.3|18630.3|0
1716506700000|2024-05-23 23:25:00|18650|18635|18651.7|18636.7|18652.5|18637.5|18649|18634|0
1716507000000|2024-05-23 23:30:00|18650.8|18635.8|18651|18636|18652.1|18637.1|18648.2|18633.2|0
1716507300000|2024-05-23 23:35:00|18650.8|18635.8|18654.2|18639.2|18654.3|18639.3|18649.7|18634.7|0
1716507600000|2024-05-23 23:40:00|18654.1|18639.1|18644|18629|18654.2|18639.2|18642.3|18627.3|0
1716507900000|2024-05-23 23:45:00|18644.3|18629.3|18642.2|18627.2|18644.8|18629.8|18640.7|18625.7|0
1716508200000|2024-05-23 23:50:00|18642.1|18627.1|18642.5|18627.5|18643.5|18628.5|18640.7|18625.7|0
1716508500000|2024-05-23 23:55:00|18642.3|18627.3|18639.8|18624.8|18642.8|18627.8|18633.3|18618.3|0
1716508800000|2024-05-24 00:00:00|18638.1|18623.1|18640.5|18625.5|18642.2|18627.2|18634.5|18619.5|0
1716509100000|2024-05-24 00:05:00|18640.6|18625.6|18640.3|18625.3|18642.7|18627.7|18636.2|18621.2|0
1716509400000|2024-05-24 00:10:00|18640.2|18625.2|18637.2|18622.2|18641|18626|18633.2|18618.2|0
1716509700000|2024-05-24 00:15:00|18638.1|18623.1|18641.2|18626.2|18643|18628|18638.1|18623.1|0
1716510000000|2024-05-24 00:20:00|18641.5|18626.5|18647.8|18632.8|18649|18634|18641.2|18626.2|0
1716510300000|2024-05-24 00:25:00|18647.6|18632.6|18648.8|18633.8|18650.5|18635.5|18646.8|18631.8|0
1716510600000|2024-05-24 00:30:00|18650|18635|18651.3|18636.3|18652|18637|18647.1|18632.1|0
1716510900000|2024-05-24 00:35:00|18651.2|18636.2|18656|18641|18658|18643|18649.5|18634.5|0
1716511200000|2024-05-24 00:40:00|18656.1|18641.1|18658.8|18643.8|18658.8|18643.8|18654.6|18639.6|0
1716511500000|2024-05-24 00:45:00|18658.7|18643.7|18658.5|18643.5|18662.2|18647.2|18657|18642|0
1716511800000|2024-05-24 00:50:00|18658.6|18643.6|18662.5|18647.5|18664.3|18649.3|18658.6|18643.6|0
1716512100000|2024-05-24 00:55:00|18662.2|18647.2|18658|18643|18662.6|18647.6|18657|18642|0
1716512400000|2024-05-24 01:00:00|18657.1|18642.1|18657.7|18642.7|18662|18647|18657.1|18642.1|0
1716512700000|2024-05-24 01:05:00|18658|18643|18654.7|18639.7|18659.1|18644.1|18653.7|18638.7|0
1716513000000|2024-05-24 01:10:00|18654.8|18639.8|18660.1|18645.1|18661|18646|18653.7|18638.7|0
1716513300000|2024-05-24 01:15:00|18660|18645|18665|18650|18665|18650|18658.3|18643.3|0
1716513600000|2024-05-24 01:20:00|18664.7|18649.7|18664.7|18649.7|18665.7|18650.7|18661.8|18646.8|0
1716513900000|2024-05-24 01:25:00|18665|18650|18661.3|18646.3|18665|18650|18660.6|18645.6|0
1716514200000|2024-05-24 01:30:00|18661.5|18646.5|18661|18646|18663.2|18648.2|18658|18643|0
1716514500000|2024-05-24 01:35:00|18660.3|18645.3|18665.5|18650.5|18665.5|18650.5|18659.2|18644.2|0
1716514800000|2024-05-24 01:40:00|18665.1|18650.1|18665.5|18650.5|18666.5|18651.5|18663.2|18648.2|0
1716515100000|2024-05-24 01:45:00|18665.2|18650.2|18667.2|18652.2|18667.7|18652.7|18662.2|18647.2|0
1716515400000|2024-05-24 01:50:00|18667.3|18652.3|18670|18655|18670.2|18655.2|18666.6|18651.6|0
1716515700000|2024-05-24 01:55:00|18670.2|18655.2|18665.2|18650.2|18670.3|18655.3|18664.8|18649.8|0
1716516000000|2024-05-24 02:00:00|18665.6|18650.6|18662.7|18647.7|18666.8|18651.8|18662.5|18647.5|0
1716516300000|2024-05-24 02:05:00|18662.5|18647.5|18662.8|18647.8|18663.8|18648.8|18662|18647|0
1716516600000|2024-05-24 02:10:00|18662.1|18647.1|18656.7|18641.7|18662.1|18647.1|18655.8|18640.8|0
1716516900000|2024-05-24 02:15:00|18656.8|18641.8|18659.2|18644.2|18660.2|18645.2|18656.7|18641.7|0
1716517200000|2024-05-24 02:20:00|18659.1|18644.1|18665.5|18650.5|18668|18653|18658.1|18643.1|0
1716517500000|2024-05-24 02:25:00|18665.2|18650.2|18667.3|18652.3|18668.1|18653.1|18665|18650|0
1716517800000|2024-05-24 02:30:00|18667.7|18652.7|18666.7|18651.7|18668|18653|18664.7|18649.7|0
1716518100000|2024-05-24 02:35:00|18666.6|18651.6|18665.2|18650.2|18666.6|18651.6|18663.8|18648.8|0
1716518400000|2024-05-24 02:40:00|18665.3|18650.3|18661.7|18646.7|18665.3|18650.3|18660.7|18645.7|0
1716518700000|2024-05-24 02:45:00|18661.8|18646.8|18666.1|18651.1|18668|18653|18660.6|18645.6|0
1716519000000|2024-05-24 02:50:00|18666.2|18651.2|18664.7|18649.7|18667.5|18652.5|18664.7|18649.7|0
1716519300000|2024-05-24 02:55:00|18664.6|18649.6|18661.7|18646.7|18666.7|18651.7|18661.2|18646.2|0
1716519600000|2024-05-24 03:00:00|18661.2|18646.2|18662.6|18647.6|18663.5|18648.5|18660.7|18645.7|0
1716519900000|2024-05-24 03:05:00|18663|18648|18660|18645|18663|18648|18660|18645|0
1716520200000|2024-05-24 03:10:00|18659.8|18644.8|18659|18644|18661.5|18646.5|18658|18643|0
1716520500000|2024-05-24 03:15:00|18658.8|18643.8|18662|18647|18662.3|18647.3|18657.5|18642.5|0
1716520800000|2024-05-24 03:20:00|18662.1|18647.1|18661.8|18646.8|18663|18648|18661.1|18646.1|0
1716521100000|2024-05-24 03:25:00|18661.7|18646.7|18660.2|18645.2|18663|18648|18660.2|18645.2|0
1716521400000|2024-05-24 03:30:00|18660.3|18645.3|18658.6|18643.6|18661.7|18646.7|18657.2|18642.2|0
1716521700000|2024-05-24 03:35:00|18658.7|18643.7|18661|18646|18661.1|18646.1|18657.8|18642.8|0
1716522000000|2024-05-24 03:40:00|18660.8|18645.8|18658|18643|18661.2|18646.2|18657.7|18642.7|0
1716522300000|2024-05-24 03:45:00|18657.6|18642.6|18651.2|18636.2|18658|18643|18650.6|18635.6|0
1716522600000|2024-05-24 03:50:00|18650.7|18635.7|18649.6|18634.6|18653|18638|18649|18634|0
1716522900000|2024-05-24 03:55:00|18649.7|18634.7|18650.5|18635.5|18651.6|18636.6|18649.5|18634.5|0
1716523200000|2024-05-24 04:00:00|18650.8|18635.8|18652.5|18637.5|18652.6|18637.6|18650.5|18635.5|0
1716523500000|2024-05-24 04:05:00|18652.3|18637.3|18650.2|18635.2|18653|18638|18648.7|18633.7|0
1716523800000|2024-05-24 04:10:00|18650.7|18635.7|18655.7|18640.7|18656.2|18641.2|18650.7|18635.7|0
1716524100000|2024-05-24 04:15:00|18655.8|18640.8|18653.7|18638.7|18656.3|18641.3|18653.3|18638.3|0
1716524400000|2024-05-24 04:20:00|18653.6|18638.6|18651|18636|18653.8|18638.8|18650|18635|0
1716524700000|2024-05-24 04:25:00|18650.8|18635.8|18650.8|18635.8|18651.6|18636.6|18649.5|18634.5|0
1716525000000|2024-05-24 04:30:00|18650.7|18635.7|18647.5|18632.5|18650.8|18635.8|18647.5|18632.5|0
1716525300000|2024-05-24 04:35:00|18647.6|18632.6|18647.8|18632.8|18649.1|18634.1|18646.7|18631.7|0
1716525600000|2024-05-24 04:40:00|18648|18633|18650.2|18635.2|18650.2|18635.2|18647|18632|0
1716525900000|2024-05-24 04:45:00|18650.3|18635.3|18652.6|18637.6|18654.5|18639.5|18649.6|18634.6|0
1716526200000|2024-05-24 04:50:00|18652.5|18637.5|18651.7|18636.7|18652.7|18637.7|18650.2|18635.2|0
1716526500000|2024-05-24 04:55:00|18651.6|18636.6|18652.2|18637.2|18653.8|18638.8|18651.5|18636.5|0
1716526800000|2024-05-24 05:00:00|18651.3|18636.3|18652|18637|18652.5|18637.5|18649.5|18634.5|0
1716527100000|2024-05-24 05:05:00|18652.1|18637.1|18650.3|18635.3|18654.7|18639.7|18650.2|18635.2|0
1716527400000|2024-05-24 05:10:00|18650.2|18635.2|18652.8|18637.8|18653|18638|18649.7|18634.7|0
1716527700000|2024-05-24 05:15:00|18652.7|18637.7|18651.6|18636.6|18653.7|18638.7|18651.5|18636.5|0
1716528000000|2024-05-24 05:20:00|18651.5|18636.5|18653.5|18638.5|18653.8|18638.8|18650.7|18635.7|0
1716528300000|2024-05-24 05:25:00|18654.3|18639.3|18653.5|18638.5|18654.8|18639.8|18652|18637|0
1716528600000|2024-05-24 05:30:00|18654.1|18639.1|18652.1|18637.1|18654.3|18639.3|18651.5|18636.5|0
1716528900000|2024-05-24 05:35:00|18652.2|18637.2|18647.2|18632.2|18652.2|18637.2|18645.3|18630.3|0
1716529200000|2024-05-24 05:40:00|18646.8|18631.8|18645.2|18630.2|18647.2|18632.2|18642.8|18627.8|0
1716529500000|2024-05-24 05:45:00|18645.1|18630.1|18646.3|18631.3|18647.8|18632.8|18643.8|18628.8|0
1716529800000|2024-05-24 05:50:00|18646.2|18631.2|18646.2|18631.2|18647.5|18632.5|18645.2|18630.2|0
1716530100000|2024-05-24 05:55:00|18646.3|18631.3|18648.3|18633.3|18649.3|18634.3|18644.8|18629.8|0
1716530400000|2024-05-24 06:00:00|18648.7|18633.7|18642.1|18627.1|18650.8|18635.8|18641|18626|0
1716530700000|2024-05-24 06:05:00|18642.2|18627.2|18647.1|18632.1|18648.3|18633.3|18640.8|18625.8|0
1716531000000|2024-05-24 06:10:00|18647|18632|18640.8|18625.8|18647|18632|18636.8|18621.8|0
1716531300000|2024-05-24 06:15:00|18641.3|18626.3|18635|18620|18643.1|18628.1|18634.1|18619.1|0
1716531600000|2024-05-24 06:20:00|18634.5|18619.5|18636|18621|18636.5|18621.5|18629.8|18614.8|0
1716531900000|2024-05-24 06:25:00|18636.5|18621.5|18640.7|18625.7|18642.5|18627.5|18635.1|18620.1|0
1716532200000|2024-05-24 06:30:00|18640|18625|18638.1|18623.1|18642.7|18627.7|18636|18621|0
1716532500000|2024-05-24 06:35:00|18636.3|18621.3|18635|18620|18640.1|18625.1|18634.1|18619.1|0
1716532800000|2024-05-24 06:40:00|18634.8|18619.8|18636.7|18621.7|18641.1|18626.1|18634.5|18619.5|0
1716533100000|2024-05-24 06:45:00|18636.6|18621.6|18632.1|18617.1|18638.3|18623.3|18629.8|18614.8|0
1716533400000|2024-05-24 06:50:00|18632.5|18617.5|18634.5|18619.5|18635|18620|18630.6|18615.6|0
1716533700000|2024-05-24 06:55:00|18634.7|18619.7|18632.5|18617.5|18636.5|18621.5|18629.5|18614.5|0
1716534000000|2024-05-24 07:00:00|18632.1|18617.1|18640.2|18625.2|18644.7|18629.7|18632|18617|0
1716534300000|2024-05-24 07:05:00|18640.3|18625.3|18635|18620|18640.3|18625.3|18632.7|18617.7|0
1716534600000|2024-05-24 07:10:00|18634.5|18619.5|18629.7|18614.7|18635.8|18620.8|18624.2|18609.2|0
1716534900000|2024-05-24 07:15:00|18628.6|18613.6|18631.5|18616.5|18633|18618|18622.3|18607.3|0
1716535200000|2024-05-24 07:20:00|18631.3|18616.3|18634.7|18619.7|18635.3|18620.3|18625.5|18610.5|0
1716535500000|2024-05-24 07:25:00|18631.6|18616.6|18638.2|18623.2|18639.8|18624.8|18631.6|18616.6|0
1716535800000|2024-05-24 07:30:00|18636.7|18621.7|18628.7|18613.7|18637.3|18622.3|18624.7|18609.7|0
1716536100000|2024-05-24 07:35:00|18628.6|18613.6|18639.7|18624.7|18641.6|18626.6|18628.2|18613.2|0
1716536400000|2024-05-24 07:40:00|18639.6|18624.6|18633.5|18618.5|18642.2|18627.2|18633.2|18618.2|0
1716536700000|2024-05-24 07:45:00|18633.2|18618.2|18645.5|18630.5|18648|18633|18632.5|18617.5|0
1716537000000|2024-05-24 07:50:00|18645.2|18630.2|18641.8|18626.8|18645.6|18630.6|18638|18623|0
1716537300000|2024-05-24 07:55:00|18642|18627|18645|18630|18646.6|18631.6|18642|18627|0
1716537600000|2024-05-24 08:00:00|18644.8|18629.8|18645|18630|18647|18632|18641.5|18626.5|0
1716537900000|2024-05-24 08:05:00|18644.8|18629.8|18651.2|18636.2|18653.5|18638.5|18644.8|18629.8|0
1716538200000|2024-05-24 08:10:00|18651.3|18636.3|18658|18643|18661|18646|18651.3|18636.3|0
1716538500000|2024-05-24 08:15:00|18657.8|18642.8|18654.1|18639.1|18662.7|18647.7|18654|18639|0
1716538800000|2024-05-24 08:20:00|18654.2|18639.2|18663.2|18648.2|18665.2|18650.2|18654|18639|0
1716539100000|2024-05-24 08:25:00|18663.5|18648.5|18656|18641|18663.5|18648.5|18654.5|18639.5|0
1716539400000|2024-05-24 08:30:00|18656.2|18641.2|18666.2|18651.2|18669.2|18654.2|18656.2|18641.2|0
1716539700000|2024-05-24 08:35:00|18666.3|18651.3|18670.1|18655.1|18671.7|18656.7|18662.7|18647.7|0
1716540000000|2024-05-24 08:40:00|18670.2|18655.2|18677|18662|18678.7|18663.7|18670.2|18655.2|0
1716540300000|2024-05-24 08:45:00|18677.1|18662.1|18683|18668|18683.2|18668.2|18675.7|18660.7|0
1716540600000|2024-05-24 08:50:00|18682.8|18667.8|18680|18665|18684.5|18669.5|18677.5|18662.5|0
1716540900000|2024-05-24 08:55:00|18681|18666|18675.2|18660.2|18681.2|18666.2|18674|18659|0
1716541200000|2024-05-24 09:00:00|18677.5|18662.5|18677.1|18662.1|18678.3|18663.3|18672.8|18657.8|0
1716541500000|2024-05-24 09:05:00|18677.5|18662.5|18681.7|18666.7|18682.7|18667.7|18676|18661|0
1716541800000|2024-05-24 09:10:00|18681.6|18666.6|18679.1|18664.1|18683.6|18668.6|18677.5|18662.5|0
1716542100000|2024-05-24 09:15:00|18678.7|18663.7|18677.5|18662.5|18681.7|18666.7|18677|18662|0
1716542400000|2024-05-24 09:20:00|18677.6|18662.6|18675.7|18660.7|18679.5|18664.5|18675.1|18660.1|0
1716542700000|2024-05-24 09:25:00|18675.8|18660.8|18669.7|18654.7|18676|18661|18664.7|18649.7|0
1716543000000|2024-05-24 09:30:00|18669.8|18654.8|18674.5|18659.5|18676.2|18661.2|18669|18654|0
1716543300000|2024-05-24 09:35:00|18674.7|18659.7|18665.7|18650.7|18674.7|18659.7|18664.7|18649.7|0
1716543600000|2024-05-24 09:40:00|18666|18651|18667.2|18652.2|18668.3|18653.3|18663.8|18648.8|0
1716543900000|2024-05-24 09:45:00|18667.1|18652.1|18665.2|18650.2|18668.3|18653.3|18663|18648|0
1716544200000|2024-05-24 09:50:00|18665.7|18650.7|18669.1|18654.1|18671|18656|18665.5|18650.5|0
1716544500000|2024-05-24 09:55:00|18669|18654|18671|18656|18671.7|18656.7|18669|18654|0
1716544800000|2024-05-24 10:00:00|18670.8|18655.8|18675.2|18660.2|18675.2|18660.2|18669.3|18654.3|0
1716545100000|2024-05-24 10:05:00|18674.8|18659.8|18679.3|18664.3|18680.5|18665.5|18672.7|18657.7|0
1716545400000|2024-05-24 10:10:00|18679.5|18664.5|18677|18662|18681|18666|18677|18662|0
1716545700000|2024-05-24 10:15:00|18677.2|18662.2|18676.7|18661.7|18678.7|18663.7|18674.7|18659.7|0
1716546000000|2024-05-24 10:20:00|18676.6|18661.6|18682.6|18667.6|18682.8|18667.8|18675.6|18660.6|0
1716546300000|2024-05-24 10:25:00|18682.7|18667.7|18677|18662|18683.6|18668.6|18674.7|18659.7|0
1716546600000|2024-05-24 10:30:00|18677.2|18662.2|18676.8|18661.8|18679.6|18664.6|18676.2|18661.2|0
1716546900000|2024-05-24 10:35:00|18677|18662|18677.8|18662.8|18683|18668|18676.2|18661.2|0
1716547200000|2024-05-24 10:40:00|18677.7|18662.7|18689.2|18674.2|18691.2|18676.2|18677.2|18662.2|0
1716547500000|2024-05-24 10:45:00|18689.7|18674.7|18687|18672|18692.2|18677.2|18685.2|18670.2|0
1716547800000|2024-05-24 10:50:00|18687.3|18672.3|18686.8|18671.8|18689.5|18674.5|18685.7|18670.7|0
1716548100000|2024-05-24 10:55:00|18687|18672|18685.1|18670.1|18692.3|18677.3|18684|18669|0
1716548400000|2024-05-24 11:00:00|18685.3|18670.3|18690.2|18675.2|18694.7|18679.7|18682.8|18667.8|0
1716548700000|2024-05-24 11:05:00|18690|18675|18693.7|18678.7|18694.7|18679.7|18686.2|18671.2|0
1716549000000|2024-05-24 11:10:00|18693.5|18678.5|18688.7|18673.7|18698.5|18683.5|18688.5|18673.5|0
1716549300000|2024-05-24 11:15:00|18688.6|18673.6|18690.8|18675.8|18693.5|18678.5|18688.6|18673.6|0
1716549600000|2024-05-24 11:20:00|18690.7|18675.7|18685.8|18670.8|18691.5|18676.5|18684.5|18669.5|0
1716549900000|2024-05-24 11:25:00|18686.1|18671.1|18685.6|18670.6|18686.5|18671.5|18679.5|18664.5|0
1716550200000|2024-05-24 11:30:00|18685.7|18670.7|18683|18668|18687.8|18672.8|18682.3|18667.3|0
1716550500000|2024-05-24 11:35:00|18683.1|18668.1|18682.3|18667.3|18684.2|18669.2|18675.3|18660.3|0
1716550800000|2024-05-24 11:40:00|18682.7|18667.7|18685.2|18670.2|18688.7|18673.7|18682|18667|0
1716551100000|2024-05-24 11:45:00|18685.3|18670.3|18688.1|18673.1|18690.7|18675.7|18681.7|18666.7|0
1716551400000|2024-05-24 11:50:00|18688|18673|18695.2|18680.2|18696.2|18681.2|18688|18673|0
1716551700000|2024-05-24 11:55:00|18695.3|18680.3|18698.3|18683.3|18700.8|18685.8|18693.6|18678.6|0
1716552000000|2024-05-24 12:00:00|18699|18684|18685.8|18670.8|18699.7|18684.7|18685.7|18670.7|0
1716552300000|2024-05-24 12:05:00|18686.2|18671.2|18685|18670|18690.6|18675.6|18684|18669|0
1716552600000|2024-05-24 12:10:00|18685.6|18670.6|18679.6|18664.6|18687.5|18672.5|18679.6|18664.6|0
1716552900000|2024-05-24 12:15:00|18679.7|18664.7|18675.8|18660.8|18682.1|18667.1|18674.7|18659.7|0
1716553200000|2024-05-24 12:20:00|18675.5|18660.5|18673.5|18658.5|18677.3|18662.3|18668.2|18653.2|0
1716553500000|2024-05-24 12:25:00|18673.2|18658.2|18673|18658|18676.8|18661.8|18665.7|18650.7|0
1716553800000|2024-05-24 12:30:00|18668.1|18653.1|18694.1|18679.1|18695.6|18680.6|18666.7|18651.7|0
1716554100000|2024-05-24 12:35:00|18695|18680|18707.5|18692.5|18711.1|18696.1|18694.8|18679.8|0
1716554400000|2024-05-24 12:40:00|18706.7|18691.7|18706.8|18691.8|18710.7|18695.7|18703.2|18688.2|0
1716554700000|2024-05-24 12:45:00|18706|18691|18697.3|18682.3|18709.1|18694.1|18687|18672|0
1716555000000|2024-05-24 12:50:00|18697.7|18682.7|18685.3|18670.3|18701|18686|18684.7|18669.7|0
1716555300000|2024-05-24 12:55:00|18685.2|18670.2|18692.6|18677.6|18695.5|18680.5|18681.6|18666.6|0
1716555600000|2024-05-24 13:00:00|18691.7|18676.7|18696.6|18681.6|18707.2|18692.2|18691.2|18676.2|0
1716555900000|2024-05-24 13:05:00|18697|18682|18685.5|18670.5|18697|18682|18685.5|18670.5|0
1716556200000|2024-05-24 13:10:00|18685.3|18670.3|18685.5|18670.5|18690.1|18675.1|18682.8|18667.8|0
1716556500000|2024-05-24 13:15:00|18685.3|18670.3|18685|18670|18691.2|18676.2|18681.7|18666.7|0
1716556800000|2024-05-24 13:20:00|18684.6|18669.6|18690.2|18675.2|18690.2|18675.2|18676.5|18661.5|0
1716557100000|2024-05-24 13:25:00|18690.1|18675.1|18702.2|18687.2|18708.5|18693.5|18683.7|18668.7|0
1716557400000|2024-05-24 13:30:00|18701.2|18686.2|18713|18698|18713.3|18698.3|18673.1|18658.1|0
1716557700000|2024-05-24 13:35:00|18711.7|18696.7|18687|18672|18714.7|18699.7|18680|18665|0
1716558000000|2024-05-24 13:40:00|18683|18668|18709.8|18694.8|18712.2|18697.2|18679.5|18664.5|0
1716558300000|2024-05-24 13:45:00|18710.7|18695.7|18699.7|18684.7|18726|18711|18688.5|18673.5|0
1716558600000|2024-05-24 13:50:00|18698.8|18683.8|18672.6|18657.6|18698.8|18683.8|18671.3|18656.3|0
1716558900000|2024-05-24 13:55:00|18673.8|18658.8|18687.6|18672.6|18691|18676|18673.8|18658.8|0
1716559200000|2024-05-24 14:00:00|18700.6|18685.6|18719|18704|18735.3|18720.3|18698|18683|0
1716559500000|2024-05-24 14:05:00|18721.8|18706.8|18725.6|18710.6|18737.3|18722.3|18714.3|18699.3|0
1716559800000|2024-05-24 14:10:00|18725|18710|18728.6|18713.6|18739.2|18724.2|18724.1|18709.1|0
1716560100000|2024-05-24 14:15:00|18730.8|18715.8|18753|18738|18754.8|18739.8|18729.5|18714.5|0
1716560400000|2024-05-24 14:20:00|18753.2|18738.2|18755.7|18740.7|18760.4|18745.4|18738.7|18723.7|0
1716560700000|2024-05-24 14:25:00|18757.1|18742.1|18770.7|18755.7|18775.4|18760.4|18752.1|18737.1|0
1716561000000|2024-05-24 14:30:00|18772.7|18757.7|18775.1|18760.1|18778.7|18763.7|18763.1|18748.1|0
1716561300000|2024-05-24 14:35:00|18774.9|18759.9|18768.5|18753.5|18776.1|18761.1|18761.4|18746.4|0
1716561600000|2024-05-24 14:40:00|18766.5|18751.5|18757|18742|18773.1|18758.1|18753.7|18738.7|0
1716561900000|2024-05-24 14:45:00|18758.1|18743.1|18780.6|18765.6|18780.9|18765.9|18752.6|18737.6|0
1716562200000|2024-05-24 14:50:00|18781|18766|18791|18776|18791|18776|18772.6|18757.6|0
1716562500000|2024-05-24 14:55:00|18791.1|18776.1|18800.4|18785.4|18804.5|18789.5|18789.9|18774.9|0
1716562800000|2024-05-24 15:00:00|18802.4|18787.4|18825.6|18810.6|18826.9|18811.9|18797.1|18782.1|0
1716563100000|2024-05-24 15:05:00|18826.1|18811.1|18829.6|18814.6|18831.5|18816.5|18820.5|18805.5|0
1716563400000|2024-05-24 15:10:00|18829.9|18814.9|18854.1|18839.1|18856.6|18841.6|18828.4|18813.4|0
1716563700000|2024-05-24 15:15:00|18855|18840|18853.7|18838.7|18855.6|18840.6|18846.2|18831.2|0
1716564000000|2024-05-24 15:20:00|18854|18839|18851.9|18836.9|18854.6|18839.6|18847.5|18832.5|0
1716564300000|2024-05-24 15:25:00|18852.1|18837.1|18839.1|18824.1|18853|18838|18837.1|18822.1|0
1716564600000|2024-05-24 15:30:00|18839.9|18824.9|18852.5|18837.5|18853.6|18838.6|18838.9|18823.9|0
1716564900000|2024-05-24 15:35:00|18852.6|18837.6|18826.4|18811.4|18852.9|18837.9|18823.7|18808.7|0
1716565200000|2024-05-24 15:40:00|18826.1|18811.1|18844.7|18829.7|18847.6|18832.6|18825.9|18810.9|0
1716565500000|2024-05-24 15:45:00|18843|18828|18833.2|18818.2|18843|18828|18827.2|18812.2|0
1716565800000|2024-05-24 15:50:00|18833.5|18818.5|18839.9|18824.9|18839.9|18824.9|18817.4|18802.4|0
1716566100000|2024-05-24 15:55:00|18840|18825|18834.4|18819.4|18841.6|18826.6|18825.7|18810.7|0
1716566400000|2024-05-24 16:00:00|18834.7|18819.7|18833.9|18818.9|18837.5|18822.5|18827.5|18812.5|0
1716566700000|2024-05-24 16:05:00|18834.1|18819.1|18832.9|18817.9|18840.9|18825.9|18829.6|18814.6|0
1716567000000|2024-05-24 16:10:00|18832.6|18817.6|18842.1|18827.1|18845|18830|18832.2|18817.2|0
1716567300000|2024-05-24 16:15:00|18842.7|18827.7|18848|18833|18851.9|18836.9|18839.4|18824.4|0
1716567600000|2024-05-24 16:20:00|18848.2|18833.2|18844.7|18829.7|18848.5|18833.5|18839.9|18824.9|0
1716567900000|2024-05-24 16:25:00|18844.5|18829.5|18844.6|18829.6|18853.2|18838.2|18842.1|18827.1|0
1716568200000|2024-05-24 16:30:00|18844.9|18829.9|18842.6|18827.6|18848.6|18833.6|18839.4|18824.4|0
1716568500000|2024-05-24 16:35:00|18841.9|18826.9|18831.1|18816.1|18844.1|18829.1|18830|18815|0
1716568800000|2024-05-24 16:40:00|18829.9|18814.9|18834.6|18819.6|18838.1|18823.1|18827.2|18812.2|0
1716569100000|2024-05-24 16:45:00|18834.7|18819.7|18833.9|18818.9|18836.2|18821.2|18828.2|18813.2|0
1716569400000|2024-05-24 16:50:00|18833|18818|18846.9|18831.9|18847.1|18832.1|18828.7|18813.7|0
1716569700000|2024-05-24 16:55:00|18846.4|18831.4|18823.2|18808.2|18847.6|18832.6|18822.1|18807.1|0
1716570000000|2024-05-24 17:00:00|18824|18809|18820.6|18805.6|18832.7|18817.7|18820.6|18805.6|0
1716570300000|2024-05-24 17:05:00|18822.1|18807.1|18813.3|18798.3|18824.8|18809.8|18812.3|18797.3|0
1716570600000|2024-05-24 17:10:00|18813.5|18798.5|18829.6|18814.6|18830.7|18815.7|18811.3|18796.3|0
1716570900000|2024-05-24 17:15:00|18830.6|18815.6|18824.1|18809.1|18831.3|18816.3|18819.1|18804.1|0
1716571200000|2024-05-24 17:20:00|18824.8|18809.8|18833.6|18818.6|18833.6|18818.6|18821.1|18806.1|0
1716571500000|2024-05-24 17:25:00|18835.6|18820.6|18832|18817|18841.6|18826.6|18830.8|18815.8|0
1716571800000|2024-05-24 17:30:00|18832.1|18817.1|18819.8|18804.8|18832.3|18817.3|18814.3|18799.3|0
1716572100000|2024-05-24 17:35:00|18819.6|18804.6|18828.8|18813.8|18829.1|18814.1|18819.6|18804.6|0
1716572400000|2024-05-24 17:40:00|18829.1|18814.1|18824.3|18809.3|18829.1|18814.1|18817.1|18802.1|0
1716572700000|2024-05-24 17:45:00|18824.6|18809.6|18826.1|18811.1|18826.1|18811.1|18818.7|18803.7|0
1716573000000|2024-05-24 17:50:00|18826.2|18811.2|18836.6|18821.6|18838.6|18823.6|18825.3|18810.3|0
1716573300000|2024-05-24 17:55:00|18836.8|18821.8|18840.8|18825.8|18846.5|18831.5|18836.6|18821.6|0
1716573600000|2024-05-24 18:00:00|18839.5|18824.5|18852.3|18837.3|18853.1|18838.1|18837.6|18822.6|0
1716573900000|2024-05-24 18:05:00|18852|18837|18856.3|18841.3|18859.6|18844.6|18849.5|18834.5|0
1716574200000|2024-05-24 18:10:00|18856.2|18841.2|18852.1|18837.1|18856.5|18841.5|18843.1|18828.1|0
1716574500000|2024-05-24 18:15:00|18852.3|18837.3|18859.3|18844.3|18861.8|18846.8|18851.6|18836.6|0
1716574800000|2024-05-24 18:20:00|18857.6|18842.6|18831.2|18816.2|18858.6|18843.6|18831.2|18816.2|0
1716575100000|2024-05-24 18:25:00|18830.1|18815.1|18835.2|18820.2|18839.2|18824.2|18830.1|18815.1|0
1716575400000|2024-05-24 18:30:00|18835.3|18820.3|18825.3|18810.3|18836.1|18821.1|18823.3|18808.3|0
1716575700000|2024-05-24 18:35:00|18825.6|18810.6|18832|18817|18832.7|18817.7|18819|18804|0
1716576000000|2024-05-24 18:40:00|18831.6|18816.6|18822.8|18807.8|18833.8|18818.8|18822.8|18807.8|0
1716576300000|2024-05-24 18:45:00|18822.2|18807.2|18825|18810|18829.7|18814.7|18822.1|18807.1|0
1716576600000|2024-05-24 18:50:00|18824.5|18809.5|18817|18802|18828.3|18813.3|18816.1|18801.1|0
1716576900000|2024-05-24 18:55:00|18816.1|18801.1|18806.7|18791.7|18821.1|18806.1|18806.5|18791.5|0
1716577200000|2024-05-24 19:00:00|18806.3|18791.3|18786.8|18771.8|18807|18792|18773.5|18758.5|0
1716577500000|2024-05-24 19:05:00|18787.3|18772.3|18793.6|18778.6|18800.1|18785.1|18784.3|18769.3|0
1716577800000|2024-05-24 19:10:00|18793.7|18778.7|18795|18780|18803.6|18788.6|18792.5|18777.5|0
1716578100000|2024-05-24 19:15:00|18794.6|18779.6|18806|18791|18806|18791|18790.6|18775.6|0
1716578400000|2024-05-24 19:20:00|18805.6|18790.6|18797|18782|18805.6|18790.6|18793.6|18778.6|0
1716578700000|2024-05-24 19:25:00|18796.8|18781.8|18798.3|18783.3|18805|18790|18795.3|18780.3|0
1716579000000|2024-05-24 19:30:00|18798.2|18783.2|18804.8|18789.8|18809.6|18794.6|18794.7|18779.7|0
1716579300000|2024-05-24 19:35:00|18804.3|18789.3|18811.1|18796.1|18818.3|18803.3|18798.5|18783.5|0
1716579600000|2024-05-24 19:40:00|18810.8|18795.8|18797.7|18782.7|18811.5|18796.5|18795.8|18780.8|0
1716579900000|2024-05-24 19:45:00|18796.8|18781.8|18793.3|18778.3|18805.1|18790.1|18793.3|18778.3|0
1716580200000|2024-05-24 19:50:00|18799.1|18784.1|18803.7|18788.7|18805.7|18790.7|18790.6|18775.6|0
1716580500000|2024-05-24 19:55:00|18801.1|18786.1|18813.2|18798.2|18817.3|18802.3|18792.1|18777.1|0
1716580800000|2024-05-24 20:00:00|18812.1|18797.1|18806.1|18791.1|18818|18803|18803.8|18788.8|0
1716581100000|2024-05-24 20:05:00|18806.7|18791.7|18807.3|18792.3|18811.6|18796.6|18805|18790|0
1716581400000|2024-05-24 20:10:00|18807.2|18792.2|18808.7|18793.7|18812|18797|18805.8|18790.8|0
1716581700000|2024-05-24 20:15:00|18808.6|18793.6|18805.5|18790.5|18810.1|18795.1|18805.2|18790.2|0
1716582000000|2024-05-24 20:20:00|18805.6|18790.6|18808.7|18793.7|18809|18794|18804.7|18789.7|0
1716582300000|2024-05-24 20:25:00|18808.5|18793.5|18805.6|18790.6|18808.7|18793.7|18805.5|18790.5|0
1716582600000|2024-05-24 20:30:00|18805.7|18790.7|18808.3|18793.3|18808.6|18793.6|18804.3|18789.3|0
1716582900000|2024-05-24 20:35:00|18808.5|18793.5|18808.7|18793.7|18811|18796|18807.5|18792.5|0
1716583200000|2024-05-24 20:40:00|18808.6|18793.6|18810.1|18795.1|18812.1|18797.1|18808.3|18793.3|0
1716583500000|2024-05-24 20:45:00|18809.8|18794.8|18808.1|18793.1|18811.3|18796.3|18807.7|18792.7|0
1716583800000|2024-05-24 20:50:00|18807.7|18792.7|18809.7|18794.7|18810.5|18795.5|18807|18792|0
1716584100000|2024-05-24 20:55:00|18809.8|18794.8|18809.3|18794.3|18810.2|18795.2|18808|18793|0
1716619200000|2024-05-25 06:40:00|18811|18796|18811|18796|18811|18796|18811|18796|0
1716619500000|2024-05-25 06:45:00|18810|18795|18809|18794|18810|18795|18809|18794|0
1716623700000|2024-05-25 07:55:00|18807.8|18792.8|18807.8|18792.8|18807.8|18792.8|18807.8|18792.8|0
1716652500000|2024-05-25 15:55:00|18807.5|18792.5|18807.5|18792.5|18807.5|18792.5|18807.5|18792.5|0
1716652800000|2024-05-25 16:00:00|18807.8|18792.8|18807.8|18792.8|18807.8|18792.8|18807.8|18792.8|0
1716656400000|2024-05-25 17:00:00|18811.1|18796.1|18811.1|18796.1|18811.1|18796.1|18811.1|18796.1|0
1716702300000|2024-05-26 05:45:00|18812.1|18797.1|18812.1|18797.1|18812.1|18797.1|18812.1|18797.1|0
1716717900000|2024-05-26 10:05:00|18811.8|18796.8|18812.1|18797.1|18812.1|18797.1|18811.8|18796.8|0
1716726000000|2024-05-26 12:20:00|18812.5|18797.5|18812.5|18797.5|18812.5|18797.5|18812.5|18797.5|0
1716729300000|2024-05-26 13:15:00|18815.9|18800.9|18815.9|18800.9|18815.9|18800.9|18815.9|18800.9|0
1716732600000|2024-05-26 14:10:00|18817.1|18802.1|18817.1|18802.1|18817.1|18802.1|18817.1|18802.1|0
1716748800000|2024-05-26 18:40:00|18815.3|18800.3|18815.3|18800.3|18815.3|18800.3|18815.3|18800.3|0
1716760800000|2024-05-26 22:00:00|18808.7|18793.7|18817.6|18802.6|18820.5|18805.5|18807.2|18792.2|0
1716761100000|2024-05-26 22:05:00|18817.7|18802.7|18817.6|18802.6|18821.8|18806.8|18816.8|18801.8|0
1716761400000|2024-05-26 22:10:00|18817.5|18802.5|18822.1|18807.1|18823.3|18808.3|18817.5|18802.5|0
1716761700000|2024-05-26 22:15:00|18822.3|18807.3|18823.3|18808.3|18824.3|18809.3|18821.3|18806.3|0
1716762000000|2024-05-26 22:20:00|18823.1|18808.1|18820.2|18805.2|18823.6|18808.6|18820|18805|0
1716762300000|2024-05-26 22:25:00|18820|18805|18823.5|18808.5|18824.2|18809.2|18819.8|18804.8|0
1716762600000|2024-05-26 22:30:00|18823.6|18808.6|18820.2|18805.2|18823.8|18808.8|18819.5|18804.5|0
1716762900000|2024-05-26 22:35:00|18820.1|18805.1|18814.8|18799.8|18821.2|18806.2|18813|18798|0
1716763200000|2024-05-26 22:40:00|18815|18800|18814|18799|18815.1|18800.1|18810.2|18795.2|0
1716763500000|2024-05-26 22:45:00|18813.8|18798.8|18811.3|18796.3|18813.8|18798.8|18810|18795|0
1716763800000|2024-05-26 22:50:00|18811.5|18796.5|18810.6|18795.6|18811.5|18796.5|18809|18794|0
1716764100000|2024-05-26 22:55:00|18810.2|18795.2|18812.5|18797.5|18813.1|18798.1|18808.8|18793.8|0
1716764400000|2024-05-26 23:00:00|18812.2|18797.2|18799.3|18784.3|18812.2|18797.2|18799.3|18784.3|0
1716764700000|2024-05-26 23:05:00|18799.6|18784.6|18797.6|18782.6|18800.3|18785.3|18796.1|18781.1|0
1716765000000|2024-05-26 23:10:00|18797.5|18782.5|18797.6|18782.6|18798|18783|18795|18780|0
1716765300000|2024-05-26 23:15:00|18797.8|18782.8|18795.5|18780.5|18799.2|18784.2|18794.1|18779.1|0
1716765600000|2024-05-26 23:20:00|18795.6|18780.6|18791.6|18776.6|18795.7|18780.7|18790.6|18775.6|0
1716765900000|2024-05-26 23:25:00|18791.3|18776.3|18784.5|18769.5|18791.6|18776.6|18784|18769|0
1716766200000|2024-05-26 23:30:00|18784.6|18769.6|18786.3|18771.3|18787.8|18772.8|18783.6|18768.6|0
1716766500000|2024-05-26 23:35:00|18786.2|18771.2|18781.8|18766.8|18786.2|18771.2|18778|18763|0
1716766800000|2024-05-26 23:40:00|18782|18767|18778|18763|18782|18767|18777.1|18762.1|0
1716767100000|2024-05-26 23:45:00|18778.3|18763.3|18780.8|18765.8|18781|18766|18775|18760|0
1716767400000|2024-05-26 23:50:00|18781.6|18766.6|18777|18762|18781.6|18766.6|18774.3|18759.3|0
1716767700000|2024-05-26 23:55:00|18777.2|18762.2|18774.5|18759.5|18777.6|18762.6|18774.1|18759.1|0
1716768000000|2024-05-27 00:00:00|18775|18760|18779.3|18764.3|18782.2|18767.2|18772|18757|0
1716768300000|2024-05-27 00:05:00|18779.7|18764.7|18782.6|18767.6|18783.5|18768.5|18778.8|18763.8|0
1716768600000|2024-05-27 00:10:00|18782.7|18767.7|18784.8|18769.8|18785.1|18770.1|18779.5|18764.5|0
1716768900000|2024-05-27 00:15:00|18785.3|18770.3|18782|18767|18787.2|18772.2|18780.5|18765.5|0
1716769200000|2024-05-27 00:20:00|18781.7|18766.7|18778.2|18763.2|18782.6|18767.6|18776.8|18761.8|0
1716769500000|2024-05-27 00:25:00|18778|18763|18777|18762|18778|18763|18774|18759|0
1716769800000|2024-05-27 00:30:00|18776.7|18761.7|18782.1|18767.1|18782.8|18767.8|18776.6|18761.6|0
1716770100000|2024-05-27 00:35:00|18782.2|18767.2|18783.6|18768.6|18784.5|18769.5|18781.6|18766.6|0
1716770400000|2024-05-27 00:40:00|18783.3|18768.3|18783.5|18768.5|18783.7|18768.7|18780.2|18765.2|0
1716770700000|2024-05-27 00:45:00|18783.3|18768.3|18784.8|18769.8|18785.3|18770.3|18782.1|18767.1|0
1716771000000|2024-05-27 00:50:00|18784.2|18769.2|18784.2|18769.2|18785.5|18770.5|18782.5|18767.5|0
1716771300000|2024-05-27 00:55:00|18784.6|18769.6|18784.8|18769.8|18786.6|18771.6|18783.7|18768.7|0
1716771600000|2024-05-27 01:00:00|18784.7|18769.7|18786.2|18771.2|18789.6|18774.6|18784.6|18769.6|0
1716771900000|2024-05-27 01:05:00|18786.3|18771.3|18787.3|18772.3|18788.7|18773.7|18785|18770|0
1716772200000|2024-05-27 01:10:00|18787.2|18772.2|18787.1|18772.1|18787.3|18772.3|18784.7|18769.7|0
1716772500000|2024-05-27 01:15:00|18787.2|18772.2|18782.8|18767.8|18787.2|18772.2|18782.2|18767.2|0
1716772800000|2024-05-27 01:20:00|18783|18768|18784.1|18769.1|18784.3|18769.3|18781.5|18766.5|0
1716773100000|2024-05-27 01:25:00|18784|18769|18785.8|18770.8|18786.6|18771.6|18782.6|18767.6|0
1716773400000|2024-05-27 01:30:00|18786.7|18771.7|18786.8|18771.8|18790.7|18775.7|18785.6|18770.6|0
1716773700000|2024-05-27 01:35:00|18787|18772|18786.5|18771.5|18789.7|18774.7|18784.1|18769.1|0
1716774000000|2024-05-27 01:40:00|18786.3|18771.3|18788.5|18773.5|18789|18774|18786.3|18771.3|0
1716774300000|2024-05-27 01:45:00|18788.7|18773.7|18789.6|18774.6|18791.1|18776.1|18787.2|18772.2|0
1716774600000|2024-05-27 01:50:00|18789.5|18774.5|18791.5|18776.5|18792|18777|18789|18774|0
1716774900000|2024-05-27 01:55:00|18791.6|18776.6|18790.2|18775.2|18792.2|18777.2|18789.1|18774.1|0
1716775200000|2024-05-27 02:00:00|18790.3|18775.3|18788.8|18773.8|18790.6|18775.6|18788.1|18773.1|0
1716775500000|2024-05-27 02:05:00|18788.5|18773.5|18786.6|18771.6|18790.6|18775.6|18785.2|18770.2|0
1716775800000|2024-05-27 02:10:00|18786.5|18771.5|18784.1|18769.1|18786.5|18771.5|18783.8|18768.8|0
1716776100000|2024-05-27 02:15:00|18784.3|18769.3|18787.7|18772.7|18787.8|18772.8|18784.2|18769.2|0
1716776400000|2024-05-27 02:20:00|18787.8|18772.8|18784.8|18769.8|18788|18773|18784.8|18769.8|0
1716776700000|2024-05-27 02:25:00|18784.5|18769.5|18784|18769|18786.1|18771.1|18784|18769|0
1716777000000|2024-05-27 02:30:00|18784.3|18769.3|18780.2|18765.2|18785|18770|18774.6|18759.6|0
1716777300000|2024-05-27 02:35:00|18780.7|18765.7|18786.5|18771.5|18787|18772|18780.1|18765.1|0
1716777600000|2024-05-27 02:40:00|18786.3|18771.3|18785.5|18770.5|18788.6|18773.6|18784.8|18769.8|0
1716777900000|2024-05-27 02:45:00|18785.6|18770.6|18784.2|18769.2|18787.3|18772.3|18784.2|18769.2|0
1716778200000|2024-05-27 02:50:00|18784.5|18769.5|18787|18772|18787.1|18772.1|18783.7|18768.7|0
1716778500000|2024-05-27 02:55:00|18786.1|18771.1|18787.7|18772.7|18788.2|18773.2|18786.1|18771.1|0
1716778800000|2024-05-27 03:00:00|18788|18773|18789.6|18774.6|18790.2|18775.2|18787.8|18772.8|0
1716779100000|2024-05-27 03:05:00|18789.7|18774.7|18791.3|18776.3|18791.5|18776.5|18789.2|18774.2|0
1716779400000|2024-05-27 03:10:00|18791.5|18776.5|18789.8|18774.8|18792|18777|18789.2|18774.2|0
1716779700000|2024-05-27 03:15:00|18789.7|18774.7|18792|18777|18792.8|18777.8|18788.2|18773.2|0
1716780000000|2024-05-27 03:20:00|18791.8|18776.8|18793.8|18778.8|18794.1|18779.1|18790|18775|0
1716780300000|2024-05-27 03:25:00|18793.7|18778.7|18792.5|18777.5|18794.2|18779.2|18792.1|18777.1|0
1716780600000|2024-05-27 03:30:00|18792.3|18777.3|18791.3|18776.3|18793.6|18778.6|18791.3|18776.3|0
1716780900000|2024-05-27 03:35:00|18791.2|18776.2|18791.7|18776.7|18792.3|18777.3|18790.6|18775.6|0
1716781200000|2024-05-27 03:40:00|18791.8|18776.8|18789.7|18774.7|18792.5|18777.5|18789.1|18774.1|0
1716781500000|2024-05-27 03:45:00|18789.8|18774.8|18789|18774|18791|18776|18788.2|18773.2|0
1716781800000|2024-05-27 03:50:00|18789.1|18774.1|18789.7|18774.7|18790|18775|18788.2|18773.2|0
1716782100000|2024-05-27 03:55:00|18789.6|18774.6|18788.3|18773.3|18789.8|18774.8|18788.2|18773.2|0
1716782400000|2024-05-27 04:00:00|18788.2|18773.2|18787|18772|18789.2|18774.2|18786.3|18771.3|0
1716782700000|2024-05-27 04:05:00|18787.1|18772.1|18786.8|18771.8|18787.5|18772.5|18786|18771|0
1716783000000|2024-05-27 04:10:00|18786.7|18771.7|18791.3|18776.3|18792|18777|18786.6|18771.6|0
1716783300000|2024-05-27 04:15:00|18791.2|18776.2|18795.5|18780.5|18795.5|18780.5|18790.3|18775.3|0
1716783600000|2024-05-27 04:20:00|18795.7|18780.7|18793.8|18778.8|18797|18782|18792.8|18777.8|0
1716783900000|2024-05-27 04:25:00|18793.7|18778.7|18794.7|18779.7|18795.3|18780.3|18793.2|18778.2|0
1716784200000|2024-05-27 04:30:00|18794.6|18779.6|18795.2|18780.2|18795.6|18780.6|18794.5|18779.5|0
1716784500000|2024-05-27 04:35:00|18795.3|18780.3|18795.3|18780.3|18796.6|18781.6|18794.2|18779.2|0
1716784800000|2024-05-27 04:40:00|18795.2|18780.2|18795|18780|18795.5|18780.5|18794.6|18779.6|0
1716785100000|2024-05-27 04:45:00|18795.1|18780.1|18794.5|18779.5|18795.7|18780.7|18794.1|18779.1|0
1716785400000|2024-05-27 04:50:00|18794.7|18779.7|18796|18781|18796.2|18781.2|18794.5|18779.5|0
1716785700000|2024-05-27 04:55:00|18796.1|18781.1|18798.5|18783.5|18799|18784|18796.1|18781.1|0
1716786000000|2024-05-27 05:00:00|18798.6|18783.6|18800.7|18785.7|18800.7|18785.7|18798.5|18783.5|0
1716786300000|2024-05-27 05:05:00|18800.6|18785.6|18801|18786|18802.1|18787.1|18799.8|18784.8|0
1716786600000|2024-05-27 05:10:00|18800.8|18785.8|18805|18790|18806.5|18791.5|18800.8|18785.8|0
1716786900000|2024-05-27 05:15:00|18804.8|18789.8|18803.3|18788.3|18805.6|18790.6|18801.5|18786.5|0
1716787200000|2024-05-27 05:20:00|18803|18788|18801.2|18786.2|18803.5|18788.5|18798.7|18783.7|0
1716787500000|2024-05-27 05:25:00|18801.1|18786.1|18801.1|18786.1|18803.6|18788.6|18799.6|18784.6|0
1716787800000|2024-05-27 05:30:00|18801.2|18786.2|18801.3|18786.3|18803|18788|18800.1|18785.1|0
1716788100000|2024-05-27 05:35:00|18801.2|18786.2|18801|18786|18802.2|18787.2|18799.7|18784.7|0
1716788400000|2024-05-27 05:40:00|18800.8|18785.8|18802.5|18787.5|18803.6|18788.6|18800.8|18785.8|0
1716788700000|2024-05-27 05:45:00|18802.3|18787.3|18801.6|18786.6|18805.1|18790.1|18801.3|18786.3|0
1716789000000|2024-05-27 05:50:00|18801.3|18786.3|18802.5|18787.5|18805.7|18790.7|18800.8|18785.8|0
1716789300000|2024-05-27 05:55:00|18802.3|18787.3|18804|18789|18805.5|18790.5|18801.6|18786.6|0
1716789600000|2024-05-27 06:00:00|18804.5|18789.5|18800.3|18785.3|18806.7|18791.7|18798.1|18783.1|0
1716789900000|2024-05-27 06:05:00|18800.2|18785.2|18799.7|18784.7|18800.8|18785.8|18797.6|18782.6|0
1716790200000|2024-05-27 06:10:00|18799.6|18784.6|18802|18787|18803.3|18788.3|18798.8|18783.8|0
1716790500000|2024-05-27 06:15:00|18801.8|18786.8|18807.6|18792.6|18810|18795|18801.5|18786.5|0
1716790800000|2024-05-27 06:20:00|18807.7|18792.7|18808.2|18793.2|18809.7|18794.7|18806.3|18791.3|0
1716791100000|2024-05-27 06:25:00|18808.1|18793.1|18814|18799|18814.5|18799.5|18808.1|18793.1|0
1716791400000|2024-05-27 06:30:00|18813.8|18798.8|18815.3|18800.3|18815.7|18800.7|18812.8|18797.8|0
1716791700000|2024-05-27 06:35:00|18815.2|18800.2|18819.3|18804.3|18819.8|18804.8|18813|18798|0
1716792000000|2024-05-27 06:40:00|18819.2|18804.2|18820.3|18805.3|18823|18808|18818.5|18803.5|0
1716792300000|2024-05-27 06:45:00|18820.5|18805.5|18822|18807|18824|18809|18819.6|18804.6|0
1716792600000|2024-05-27 06:50:00|18822.1|18807.1|18823.2|18808.2|18824.2|18809.2|18821.6|18806.6|0
1716792900000|2024-05-27 06:55:00|18823.3|18808.3|18823.7|18808.7|18826.6|18811.6|18822.5|18807.5|0
1716793200000|2024-05-27 07:00:00|18822.7|18807.7|18820.1|18805.1|18824|18809|18812.6|18797.6|0
1716793500000|2024-05-27 07:05:00|18819.7|18804.7|18818.3|18803.3|18824.5|18809.5|18817.8|18802.8|0
1716793800000|2024-05-27 07:10:00|18818.2|18803.2|18819.7|18804.7|18820.1|18805.1|18814.1|18799.1|0
1716794100000|2024-05-27 07:15:00|18819.6|18804.6|18822.1|18807.1|18822.5|18807.5|18815.6|18800.6|0
1716794400000|2024-05-27 07:20:00|18822|18807|18820.8|18805.8|18823.5|18808.5|18818.5|18803.5|0
1716794700000|2024-05-27 07:25:00|18821|18806|18818.3|18803.3|18822.1|18807.1|18813.3|18798.3|0
1716795000000|2024-05-27 07:30:00|18818.2|18803.2|18814.7|18799.7|18819.5|18804.5|18814.1|18799.1|0
1716795300000|2024-05-27 07:35:00|18814.8|18799.8|18810.5|18795.5|18815.8|18800.8|18810.1|18795.1|0
1716795600000|2024-05-27 07:40:00|18810|18795|18814.5|18799.5|18817.2|18802.2|18809.6|18794.6|0
1716795900000|2024-05-27 07:45:00|18815|18800|18808.5|18793.5|18816|18801|18806.2|18791.2|0
1716796200000|2024-05-27 07:50:00|18808.3|18793.3|18812.5|18797.5|18812.5|18797.5|18808|18793|0
1716796500000|2024-05-27 07:55:00|18812.3|18797.3|18811.7|18796.7|18813.8|18798.8|18810.8|18795.8|0
1716796800000|2024-05-27 08:00:00|18812.3|18797.3|18814.5|18799.5|18814.5|18799.5|18811.5|18796.5|0
1716797100000|2024-05-27 08:05:00|18814.6|18799.6|18814|18799|18815|18800|18812|18797|0
1716797400000|2024-05-27 08:10:00|18814.1|18799.1|18803|18788|18814.1|18799.1|18803|18788|0
1716797700000|2024-05-27 08:15:00|18802.8|18787.8|18808.3|18793.3|18809|18794|18801.3|18786.3|0
1716798000000|2024-05-27 08:20:00|18808.5|18793.5|18811.2|18796.2|18812|18797|18807.2|18792.2|0
1716798300000|2024-05-27 08:25:00|18811.1|18796.1|18810.5|18795.5|18812.5|18797.5|18809.7|18794.7|0
1716798600000|2024-05-27 08:30:00|18810.2|18795.2|18812.7|18797.7|18814.3|18799.3|18810.2|18795.2|0
1716798900000|2024-05-27 08:35:00|18812.8|18797.8|18812|18797|18813.5|18798.5|18810|18795|0
1716799200000|2024-05-27 08:40:00|18812.3|18797.3|18814.8|18799.8|18817|18802|18811.7|18796.7|0
1716799500000|2024-05-27 08:45:00|18814.5|18799.5|18814.6|18799.6|18815.1|18800.1|18810.1|18795.1|0
1716799800000|2024-05-27 08:50:00|18814.5|18799.5|18810.7|18795.7|18816.1|18801.1|18810.7|18795.7|0
1716800100000|2024-05-27 08:55:00|18810.8|18795.8|18813|18798|18814.5|18799.5|18810.2|18795.2|0
1716800400000|2024-05-27 09:00:00|18813.5|18798.5|18815.6|18800.6|18816.3|18801.3|18812.8|18797.8|0
1716800700000|2024-05-27 09:05:00|18815.5|18800.5|18820.3|18805.3|18821.7|18806.7|18815.2|18800.2|0
1716801000000|2024-05-27 09:10:00|18820.1|18805.1|18821.2|18806.2|18822.1|18807.1|18818|18803|0
1716801300000|2024-05-27 09:15:00|18821.1|18806.1|18818.1|18803.1|18821.7|18806.7|18815.1|18800.1|0
1716801600000|2024-05-27 09:20:00|18817.7|18802.7|18816.5|18801.5|18818.6|18803.6|18816.5|18801.5|0
1716801900000|2024-05-27 09:25:00|18816.3|18801.3|18818|18803|18818.5|18803.5|18815.5|18800.5|0
1716802200000|2024-05-27 09:30:00|18817.8|18802.8|18814.5|18799.5|18817.8|18802.8|18814.5|18799.5|0
1716802500000|2024-05-27 09:35:00|18814.6|18799.6|18817.5|18802.5|18818.2|18803.2|18813.7|18798.7|0
1716802800000|2024-05-27 09:40:00|18817.2|18802.2|18817|18802|18820.5|18805.5|18816.2|18801.2|0
1716803100000|2024-05-27 09:45:00|18816.6|18801.6|18817.6|18802.6|18818.2|18803.2|18811.7|18796.7|0
1716803400000|2024-05-27 09:50:00|18817.7|18802.7|18810|18795|18817.8|18802.8|18807.7|18792.7|0
1716803700000|2024-05-27 09:55:00|18810.2|18795.2|18807.2|18792.2|18814.2|18799.2|18806.5|18791.5|0
1716804000000|2024-05-27 10:00:00|18807.3|18792.3|18812.1|18797.1|18813|18798|18805|18790|0
1716804300000|2024-05-27 10:05:00|18812|18797|18815.6|18800.6|18815.6|18800.6|18810.6|18795.6|0
1716804600000|2024-05-27 10:10:00|18815.7|18800.7|18813.2|18798.2|18816.5|18801.5|18812.2|18797.2|0
1716804900000|2024-05-27 10:15:00|18813.5|18798.5|18809.8|18794.8|18814|18799|18806.2|18791.2|0
1716805200000|2024-05-27 10:20:00|18809.7|18794.7|18809.6|18794.6|18811.3|18796.3|18807.6|18792.6|0
1716805500000|2024-05-27 10:25:00|18809.5|18794.5|18811|18796|18814.6|18799.6|18807.2|18792.2|0
1716805800000|2024-05-27 10:30:00|18811.3|18796.3|18812.5|18797.5|18814.1|18799.1|18809.1|18794.1|0
1716806100000|2024-05-27 10:35:00|18812.3|18797.3|18816.5|18801.5|18817.5|18802.5|18811.3|18796.3|0
1716806400000|2024-05-27 10:40:00|18816.6|18801.6|18818|18803|18819|18804|18813.6|18798.6|0
1716806700000|2024-05-27 10:45:00|18818.2|18803.2|18816.6|18801.6|18819.2|18804.2|18816.2|18801.2|0
1716807000000|2024-05-27 10:50:00|18816.5|18801.5|18816.6|18801.6|18817.8|18802.8|18815.7|18800.7|0
1716807300000|2024-05-27 10:55:00|18816.5|18801.5|18811.5|18796.5|18818|18803|18811|18796|0
1716807600000|2024-05-27 11:00:00|18810.7|18795.7|18812.7|18797.7|18813.2|18798.2|18810.7|18795.7|0
1716807900000|2024-05-27 11:05:00|18812.6|18797.6|18810.2|18795.2|18813.5|18798.5|18808.8|18793.8|0
1716808200000|2024-05-27 11:10:00|18810.3|18795.3|18815.5|18800.5|18815.7|18800.7|18810.2|18795.2|0
1716808500000|2024-05-27 11:15:00|18815.6|18800.6|18812|18797|18816|18801|18811|18796|0
1716808800000|2024-05-27 11:20:00|18812.1|18797.1|18812|18797|18812.5|18797.5|18809.7|18794.7|0
1716809100000|2024-05-27 11:25:00|18812.1|18797.1|18814|18799|18815|18800|18811.7|18796.7|0
1716809400000|2024-05-27 11:30:00|18813.8|18798.8|18811.6|18796.6|18815.6|18800.6|18811.5|18796.5|0
1716809700000|2024-05-27 11:35:00|18811.7|18796.7|18814.2|18799.2|18814.2|18799.2|18811.2|18796.2|0
1716810000000|2024-05-27 11:40:00|18814.1|18799.1|18816.2|18801.2|18816.6|18801.6|18813.3|18798.3|0
1716810300000|2024-05-27 11:45:00|18816.5|18801.5|18817.8|18802.8|18818.1|18803.1|18815.2|18800.2|0
1716810600000|2024-05-27 11:50:00|18818|18803|18817|18802|18818.5|18803.5|18816.1|18801.1|0
1716810900000|2024-05-27 11:55:00|18816.8|18801.8|18816.5|18801.5|18819.1|18804.1|18815.2|18800.2|0
1716811200000|2024-05-27 12:00:00|18816.2|18801.2|18819|18804|18820.3|18805.3|18815.5|18800.5|0
1716811500000|2024-05-27 12:05:00|18818.7|18803.7|18818.8|18803.8|18819|18804|18813.6|18798.6|0
1716811800000|2024-05-27 12:10:00|18819|18804|18816.5|18801.5|18819.7|18804.7|18814|18799|0
1716812100000|2024-05-27 12:15:00|18816.3|18801.3|18814.2|18799.2|18816.3|18801.3|18812.5|18797.5|0
1716812400000|2024-05-27 12:20:00|18814.3|18799.3|18817.2|18802.2|18817.3|18802.3|18813.5|18798.5|0
1716812700000|2024-05-27 12:25:00|18817|18802|18816.7|18801.7|18817.3|18802.3|18815.7|18800.7|0
1716813000000|2024-05-27 12:30:00|18816.5|18801.5|18818.2|18803.2|18820.2|18805.2|18815|18800|0
1716813300000|2024-05-27 12:35:00|18817.8|18802.8|18813|18798|18817.8|18802.8|18811.5|18796.5|0
1716813600000|2024-05-27 12:40:00|18812.8|18797.8|18812.8|18797.8|18814.7|18799.7|18812.2|18797.2|0
1716813900000|2024-05-27 12:45:00|18813|18798|18811.2|18796.2|18814.5|18799.5|18810|18795|0
1716814200000|2024-05-27 12:50:00|18811.1|18796.1|18812.7|18797.7|18814|18799|18810.2|18795.2|0
1716814500000|2024-05-27 12:55:00|18812.8|18797.8|18807|18792|18813|18798|18807|18792|0
1716814800000|2024-05-27 13:00:00|18806.7|18791.7|18810.5|18795.5|18812.6|18797.6|18806.1|18791.1|0
1716815100000|2024-05-27 13:05:00|18810.6|18795.6|18812.7|18797.7|18812.7|18797.7|18809.2|18794.2|0
1716815400000|2024-05-27 13:10:00|18812.6|18797.6|18811.5|18796.5|18816.7|18801.7|18811|18796|0
1716815700000|2024-05-27 13:15:00|18811.2|18796.2|18813|18798|18816|18801|18811.2|18796.2|0
1716816000000|2024-05-27 13:20:00|18813.1|18798.1|18814.7|18799.7|18816|18801|18811.3|18796.3|0
1716816300000|2024-05-27 13:25:00|18814.6|18799.6|18817|18802|18817.8|18802.8|18813.6|18798.6|0
1716816600000|2024-05-27 13:30:00|18816.6|18801.6|18839.2|18824.2|18839.3|18824.3|18815.7|18800.7|0
1716816900000|2024-05-27 13:35:00|18839.7|18824.7|18843.5|18828.5|18847.3|18832.3|18836.5|18821.5|0
1716817200000|2024-05-27 13:40:00|18844|18829|18844|18829|18848|18833|18841.2|18826.2|0
1716817500000|2024-05-27 13:45:00|18844.2|18829.2|18831|18816|18845.2|18830.2|18830.6|18815.6|0
1716817800000|2024-05-27 13:50:00|18831.7|18816.7|18823.7|18808.7|18836|18821|18820.7|18805.7|0
1716818100000|2024-05-27 13:55:00|18823.5|18808.5|18821.3|18806.3|18825.5|18810.5|18817|18802|0
1716818400000|2024-05-27 14:00:00|18822|18807|18824.8|18809.8|18826.1|18811.1|18819.7|18804.7|0
1716818700000|2024-05-27 14:05:00|18825|18810|18818|18803|18825.2|18810.2|18814.1|18799.1|0
1716819000000|2024-05-27 14:10:00|18818.2|18803.2|18818.2|18803.2|18820.7|18805.7|18816.5|18801.5|0
1716819300000|2024-05-27 14:15:00|18818.3|18803.3|18820.3|18805.3|18823.2|18808.2|18815.7|18800.7|0
1716819600000|2024-05-27 14:20:00|18820.2|18805.2|18820.5|18805.5|18822.3|18807.3|18814.5|18799.5|0
1716819900000|2024-05-27 14:25:00|18820.6|18805.6|18817.2|18802.2|18821.6|18806.6|18817.1|18802.1|0
1716820200000|2024-05-27 14:30:00|18816.5|18801.5|18821.5|18806.5|18821.7|18806.7|18816|18801|0
1716820500000|2024-05-27 14:35:00|18821.1|18806.1|18827.5|18812.5|18827.6|18812.6|18821|18806|0
1716820800000|2024-05-27 14:40:00|18827.3|18812.3|18833|18818|18834.3|18819.3|18827.3|18812.3|0
1716821100000|2024-05-27 14:45:00|18833.5|18818.5|18836.7|18821.7|18837.7|18822.7|18832.2|18817.2|0
1716821400000|2024-05-27 14:50:00|18836.6|18821.6|18842.5|18827.5|18843.1|18828.1|18836|18821|0
1716821700000|2024-05-27 14:55:00|18842.6|18827.6|18848.1|18833.1|18851.1|18836.1|18841.7|18826.7|0
1716822000000|2024-05-27 15:00:00|18849.3|18834.3|18851.2|18836.2|18855|18840|18848.8|18833.8|0
1716822300000|2024-05-27 15:05:00|18851|18836|18851.3|18836.3|18855.3|18840.3|18850.8|18835.8|0
1716822600000|2024-05-27 15:10:00|18851.2|18836.2|18854.8|18839.8|18858.2|18843.2|18849.5|18834.5|0
1716822900000|2024-05-27 15:15:00|18855|18840|18854.8|18839.8|18856.5|18841.5|18853.1|18838.1|0
1716823200000|2024-05-27 15:20:00|18854.7|18839.7|18865.2|18850.2|18865.7|18850.7|18854.6|18839.6|0
1716823500000|2024-05-27 15:25:00|18865.5|18850.5|18862.2|18847.2|18865.5|18850.5|18858.8|18843.8|0
1716823800000|2024-05-27 15:30:00|18861.2|18846.2|18867.5|18852.5|18868.6|18853.6|18861.1|18846.1|0
1716824100000|2024-05-27 15:35:00|18867.3|18852.3|18869|18854|18870|18855|18863.6|18848.6|0
1716824400000|2024-05-27 15:40:00|18869.1|18854.1|18869.5|18854.5|18870|18855|18864.2|18849.2|0
1716824700000|2024-05-27 15:45:00|18869.2|18854.2|18875.6|18860.6|18876.6|18861.6|18868.7|18853.7|0
1716825000000|2024-05-27 15:50:00|18875.8|18860.8|18874.7|18859.7|18878.7|18863.7|18873.7|18858.7|0
1716825300000|2024-05-27 15:55:00|18874.6|18859.6|18877|18862|18877.6|18862.6|18873.8|18858.8|0
1716825600000|2024-05-27 16:00:00|18877.2|18862.2|18875.8|18860.8|18877.8|18862.8|18874.1|18859.1|0
1716825900000|2024-05-27 16:05:00|18875.7|18860.7|18873.6|18858.6|18876.8|18861.8|18871.3|18856.3|0
1716826200000|2024-05-27 16:10:00|18873.7|18858.7|18875.8|18860.8|18877.2|18862.2|18872.1|18857.1|0
1716826500000|2024-05-27 16:15:00|18876.5|18861.5|18885.3|18870.3|18885.3|18870.3|18876.5|18861.5|0
1716826800000|2024-05-27 16:20:00|18885.2|18870.2|18883.6|18868.6|18886.1|18871.1|18883.3|18868.3|0
1716827100000|2024-05-27 16:25:00|18883.8|18868.8|18889.7|18874.7|18889.7|18874.7|18883.6|18868.6|0
1716827400000|2024-05-27 16:30:00|18890|18875|18882.8|18867.8|18891.8|18876.8|18879.7|18864.7|0
1716827700000|2024-05-27 16:35:00|18882.7|18867.7|18883.5|18868.5|18884.5|18869.5|18878|18863|0
1716828000000|2024-05-27 16:40:00|18884|18869|18880.1|18865.1|18884.3|18869.3|18879.5|18864.5|0
1716828300000|2024-05-27 16:45:00|18879.8|18864.8|18890.1|18875.1|18892.5|18877.5|18879.2|18864.2|0
1716828600000|2024-05-27 16:50:00|18890.2|18875.2|18885.6|18870.6|18893.6|18878.6|18885.6|18870.6|0
1716828900000|2024-05-27 16:55:00|18885.7|18870.7|18889.2|18874.2|18892.5|18877.5|18885.6|18870.6|0
1716829200000|2024-05-27 17:00:00|18886|18871|18881.5|18866.5|18887.6|18872.6|18881.5|18866.5|0
1716829500000|2024-05-27 17:05:00|18881.4|18866.4|18885.1|18870.1|18885.1|18870.1|18881.1|18866.1|0
1716829800000|2024-05-27 17:10:00|18885|18870|18885|18870|18885|18870|18881.3|18866.3|0
1716830100000|2024-05-27 17:15:00|18884|18869|18884.3|18869.3|18884.3|18869.3|18883.9|18868.9|0
1716830400000|2024-05-27 17:20:00|18884|18869|18877.8|18862.8|18884|18869|18877.7|18862.7|0
1716830700000|2024-05-27 17:25:00|18878|18863|18882|18867|18882.2|18867.2|18878|18863|0
1716831000000|2024-05-27 17:30:00|18881.3|18866.3|18880.3|18865.3|18881.3|18866.3|18880.3|18865.3|0
1716831300000|2024-05-27 17:35:00|18880.4|18865.4|18876.2|18861.2|18880.4|18865.4|18876.2|18861.2|0
1716831600000|2024-05-27 17:40:00|18876.4|18861.4|18878|18863|18879.8|18864.8|18876.2|18861.2|0
1716831900000|2024-05-27 17:45:00|18878.1|18863.1|18876.2|18861.2|18879.6|18864.6|18875.9|18860.9|0
1716832200000|2024-05-27 17:50:00|18876.3|18861.3|18876.3|18861.3|18876.3|18861.3|18876.3|18861.3|0
1716832500000|2024-05-27 17:55:00|18876.2|18861.2|18878|18863|18878|18863|18876.2|18861.2|0
1716832800000|2024-05-27 18:00:00|18878.1|18863.1|18878.1|18863.1|18878.2|18863.2|18878.1|18863.1|0
1716833100000|2024-05-27 18:05:00|18878.2|18863.2|18882.5|18867.5|18882.5|18867.5|18878.2|18863.2|0
1716833400000|2024-05-27 18:10:00|18879.4|18864.4|18880.8|18865.8|18880.8|18865.8|18878.8|18863.8|0
1716833700000|2024-05-27 18:15:00|18882.4|18867.4|18882.2|18867.2|18882.7|18867.7|18882.2|18867.2|0
1716834000000|2024-05-27 18:20:00|18882.3|18867.3|18882.1|18867.1|18882.3|18867.3|18882.1|18867.1|0
1716834300000|2024-05-27 18:25:00|18880.5|18865.5|18882|18867|18882.1|18867.1|18880.5|18865.5|0
1716834600000|2024-05-27 18:30:00|18882.1|18867.1|18879.6|18864.6|18882.7|18867.7|18879.6|18864.6|0
1716834900000|2024-05-27 18:35:00|18876.4|18861.4|18878.8|18863.8|18878.8|18863.8|18875.7|18860.7|0
1716835200000|2024-05-27 18:40:00|18877.2|18862.2|18878.7|18863.7|18878.8|18863.8|18876.6|18861.6|0
1716835500000|2024-05-27 18:45:00|18877.2|18862.2|18878.6|18863.6|18878.7|18863.7|18876.7|18861.7|0
1716835800000|2024-05-27 18:50:00|18877|18862|18876.5|18861.5|18878.6|18863.6|18876.5|18861.5|0
1716836400000|2024-05-27 19:00:00|18878|18863|18876.6|18861.6|18880.2|18865.2|18876.4|18861.4|0
1716836700000|2024-05-27 19:05:00|18878.1|18863.1|18876.6|18861.6|18878.1|18863.1|18876.5|18861.5|0
1716837600000|2024-05-27 19:20:00|18876.5|18861.5|18878.5|18863.5|18878.5|18863.5|18876.5|18861.5|0
1716837900000|2024-05-27 19:25:00|18876.9|18861.9|18880.1|18865.1|18880.3|18865.3|18876.6|18861.6|0
1716838200000|2024-05-27 19:30:00|18877|18862|18880.1|18865.1|18880.1|18865.1|18876.4|18861.4|0
1716838500000|2024-05-27 19:35:00|18880|18865|18876.3|18861.3|18880|18865|18876.3|18861.3|0
1716838800000|2024-05-27 19:40:00|18879.4|18864.4|18878.1|18863.1|18880|18865|18876.3|18861.3|0
1716839100000|2024-05-27 19:45:00|18876.6|18861.6|18876.3|18861.3|18876.6|18861.6|18876.2|18861.2|0
1716839400000|2024-05-27 19:50:00|18876.4|18861.4|18875.9|18860.9|18876.4|18861.4|18875.7|18860.7|0
1716839700000|2024-05-27 19:55:00|18876|18861|18876|18861|18879.7|18864.7|18876|18861|0
1716840000000|2024-05-27 20:00:00|18876.6|18861.6|18877.2|18862.2|18877.2|18862.2|18876.5|18861.5|0
1716840300000|2024-05-27 20:05:00|18877.3|18862.3|18877.3|18862.3|18877.3|18862.3|18877.3|18862.3|0
1716840600000|2024-05-27 20:10:00|18877.2|18862.2|18876.4|18861.4|18877.2|18862.2|18876.4|18861.4|0
1716841800000|2024-05-27 20:30:00|18876.3|18861.3|18875.1|18860.1|18876.3|18861.3|18875.1|18860.1|0
1716842100000|2024-05-27 20:35:00|18875.2|18860.2|18875.2|18860.2|18875.2|18860.2|18875.2|18860.2|0
1716842700000|2024-05-27 20:45:00|18875.1|18860.1|18876.4|18861.4|18876.4|18861.4|18875.1|18860.1|0
1716843000000|2024-05-27 20:50:00|18876|18861|18876.9|18861.9|18876.9|18861.9|18876|18861|0
1716843300000|2024-05-27 20:55:00|18877.8|18862.8|18879.8|18864.8|18879.8|18864.8|18877.8|18862.8|0
1716843600000|2024-05-27 21:00:00|18878.9|18863.9|18878.6|18863.6|18878.9|18863.9|18878.5|18863.5|0
1716843900000|2024-05-27 21:05:00|18881.4|18866.4|18881.6|18866.6|18881.6|18866.6|18881.4|18866.4|0
1716844500000|2024-05-27 21:15:00|18881.5|18866.5|18881.5|18866.5|18881.5|18866.5|18881.5|18866.5|0
1716844800000|2024-05-27 21:20:00|18881.6|18866.6|18881.4|18866.4|18881.6|18866.6|18881.4|18866.4|0
1716846000000|2024-05-27 21:40:00|18881.5|18866.5|18881.5|18866.5|18881.5|18866.5|18881.5|18866.5|0
1716846300000|2024-05-27 21:45:00|18880.8|18865.8|18880.8|18865.8|18880.8|18865.8|18880.8|18865.8|0
1716846900000|2024-05-27 21:55:00|18880.9|18865.9|18880.3|18865.3|18880.9|18865.9|18880.3|18865.3|0
1716847200000|2024-05-27 22:00:00|18892|18877|18871.4|18856.4|18895.3|18880.3|18868.3|18853.3|0
1716847500000|2024-05-27 22:05:00|18871.3|18856.3|18870.1|18855.1|18873.1|18858.1|18867.8|18852.8|0
1716847800000|2024-05-27 22:10:00|18870.4|18855.4|18865|18850|18870.4|18855.4|18861.9|18846.9|0
1716848100000|2024-05-27 22:15:00|18863.1|18848.1|18864.9|18849.9|18867.4|18852.4|18862.8|18847.8|0
1716848400000|2024-05-27 22:20:00|18864.8|18849.8|18856|18841|18864.9|18849.9|18854.8|18839.8|0
1716848700000|2024-05-27 22:25:00|18855.9|18840.9|18856|18841|18857.4|18842.4|18852.9|18837.9|0
1716849000000|2024-05-27 22:30:00|18855.9|18840.9|18852|18837|18856.9|18841.9|18849.9|18834.9|0
1716849300000|2024-05-27 22:35:00|18851.9|18836.9|18848.9|18833.9|18852.8|18837.8|18845.5|18830.5|0
1716849600000|2024-05-27 22:40:00|18848.6|18833.6|18851.4|18836.4|18851.5|18836.5|18847.3|18832.3|0
1716849900000|2024-05-27 22:45:00|18851.5|18836.5|18854.3|18839.3|18856.1|18841.1|18849|18834|0
1716850200000|2024-05-27 22:50:00|18853.8|18838.8|18856.6|18841.6|18859.1|18844.1|18853.5|18838.5|0
1716850500000|2024-05-27 22:55:00|18856.5|18841.5|18857|18842|18859.4|18844.4|18854.9|18839.9|0
1716850800000|2024-05-27 23:00:00|18856.9|18841.9|18855.8|18840.8|18858.8|18843.8|18854.4|18839.4|0
1716851100000|2024-05-27 23:05:00|18856|18841|18862.6|18847.6|18863.1|18848.1|18856|18841|0
1716851400000|2024-05-27 23:10:00|18862.8|18847.8|18857.8|18842.8|18862.8|18847.8|18856|18841|0
1716851700000|2024-05-27 23:15:00|18857.6|18842.6|18858.4|18843.4|18858.9|18843.9|18855.4|18840.4|0
1716852000000|2024-05-27 23:20:00|18858.3|18843.3|18857|18842|18858.8|18843.8|18856.6|18841.6|0
1716852300000|2024-05-27 23:25:00|18856.9|18841.9|18855.9|18840.9|18857.3|18842.3|18852.8|18837.8|0
1716852600000|2024-05-27 23:30:00|18854.9|18839.9|18856|18841|18857.3|18842.3|18853.5|18838.5|0
1716852900000|2024-05-27 23:35:00|18856.1|18841.1|18854.6|18839.6|18857|18842|18854.1|18839.1|0
1716853200000|2024-05-27 23:40:00|18854.5|18839.5|18855.3|18840.3|18855.6|18840.6|18854|18839|0
1716853500000|2024-05-27 23:45:00|18855|18840|18851.3|18836.3|18855.4|18840.4|18849|18834|0
1716853800000|2024-05-27 23:50:00|18851.4|18836.4|18850|18835|18853|18838|18847.9|18832.9|0
1716854100000|2024-05-27 23:55:00|18850.1|18835.1|18848.4|18833.4|18852.5|18837.5|18845.3|18830.3|0
1716854400000|2024-05-28 00:00:00|18848|18833|18844|18829|18848.3|18833.3|18838.3|18823.3|0
1716854700000|2024-05-28 00:05:00|18843.9|18828.9|18837.8|18822.8|18845.4|18830.4|18836.8|18821.8|0
1716855000000|2024-05-28 00:10:00|18837.4|18822.4|18831.5|18816.5|18838|18823|18826|18811|0
1716855300000|2024-05-28 00:15:00|18831.9|18816.9|18839|18824|18841.6|18826.6|18830.6|18815.6|0
1716855600000|2024-05-28 00:20:00|18838.9|18823.9|18835.5|18820.5|18841.4|18826.4|18832.3|18817.3|0
1716855900000|2024-05-28 00:25:00|18835.9|18820.9|18836.1|18821.1|18837|18822|18833.4|18818.4|0
1716856200000|2024-05-28 00:30:00|18836.3|18821.3|18834|18819|18836.3|18821.3|18831.8|18816.8|0
1716856500000|2024-05-28 00:35:00|18833.9|18818.9|18837.3|18822.3|18839.5|18824.5|18832.8|18817.8|0
1716856800000|2024-05-28 00:40:00|18837.4|18822.4|18838.3|18823.3|18839.3|18824.3|18837|18822|0
1716857100000|2024-05-28 00:45:00|18838.1|18823.1|18833.6|18818.6|18838.4|18823.4|18833|18818|0
1716857400000|2024-05-28 00:50:00|18833.5|18818.5|18836.8|18821.8|18837.8|18822.8|18832.6|18817.6|0
1716857700000|2024-05-28 00:55:00|18836.9|18821.9|18838|18823|18838.8|18823.8|18835.6|18820.6|0
1716858000000|2024-05-28 01:00:00|18837.3|18822.3|18842.8|18827.8|18842.8|18827.8|18834.8|18819.8|0
1716858300000|2024-05-28 01:05:00|18842.5|18827.5|18844.4|18829.4|18845|18830|18842.1|18827.1|0
1716858600000|2024-05-28 01:10:00|18844.3|18829.3|18841.9|18826.9|18844.6|18829.6|18840|18825|0
1716858900000|2024-05-28 01:15:00|18842.3|18827.3|18841.8|18826.8|18842.3|18827.3|18837.1|18822.1|0
1716859200000|2024-05-28 01:20:00|18841.9|18826.9|18845.5|18830.5|18846.9|18831.9|18841.8|18826.8|0
1716859500000|2024-05-28 01:25:00|18845.4|18830.4|18847.1|18832.1|18848.3|18833.3|18844.8|18829.8|0
1716859800000|2024-05-28 01:30:00|18847.4|18832.4|18854.1|18839.1|18856.4|18841.4|18847.1|18832.1|0
1716860100000|2024-05-28 01:35:00|18854|18839|18850.9|18835.9|18854.6|18839.6|18849.3|18834.3|0
1716860400000|2024-05-28 01:40:00|18851.1|18836.1|18848.4|18833.4|18852.9|18837.9|18846.6|18831.6|0
1716860700000|2024-05-28 01:45:00|18848.5|18833.5|18853.6|18838.6|18853.6|18838.6|18848.1|18833.1|0
1716861000000|2024-05-28 01:50:00|18853.4|18838.4|18852|18837|18857.1|18842.1|18852|18837|0
1716861300000|2024-05-28 01:55:00|18851.5|18836.5|18849.4|18834.4|18851.5|18836.5|18849.1|18834.1|0
1716861600000|2024-05-28 02:00:00|18849.6|18834.6|18852.8|18837.8|18853.8|18838.8|18849.3|18834.3|0
1716861900000|2024-05-28 02:05:00|18852.6|18837.6|18849.9|18834.9|18852.6|18837.6|18849|18834|0
1716862200000|2024-05-28 02:10:00|18849.8|18834.8|18853.5|18838.5|18853.6|18838.6|18848.8|18833.8|0
1716862500000|2024-05-28 02:15:00|18853.4|18838.4|18851.8|18836.8|18854|18839|18850.8|18835.8|0
1716862800000|2024-05-28 02:20:00|18851.9|18836.9|18850.9|18835.9|18854.5|18839.5|18850.4|18835.4|0
1716863100000|2024-05-28 02:25:00|18850.8|18835.8|18849|18834|18852.6|18837.6|18849|18834|0
1716863400000|2024-05-28 02:30:00|18848.9|18833.9|18849|18834|18849.5|18834.5|18848|18833|0
1716863700000|2024-05-28 02:35:00|18849.1|18834.1|18850.9|18835.9|18850.9|18835.9|18847.3|18832.3|0
1716864000000|2024-05-28 02:40:00|18851|18836|18851.5|18836.5|18853.3|18838.3|18850.8|18835.8|0
1716864300000|2024-05-28 02:45:00|18851.6|18836.6|18853.1|18838.1|18853.6|18838.6|18850.8|18835.8|0
1716864600000|2024-05-28 02:50:00|18853|18838|18854.6|18839.6|18854.8|18839.8|18852.8|18837.8|0
1716864900000|2024-05-28 02:55:00|18854.5|18839.5|18854.8|18839.8|18856.5|18841.5|18854|18839|0
1716865200000|2024-05-28 03:00:00|18853.5|18838.5|18853|18838|18854|18839|18852.5|18837.5|0
1716865500000|2024-05-28 03:05:00|18852.3|18837.3|18856.1|18841.1|18857.1|18842.1|18852.3|18837.3|0
1716865800000|2024-05-28 03:10:00|18856|18841|18858.3|18843.3|18858.6|18843.6|18855.8|18840.8|0
1716866100000|2024-05-28 03:15:00|18858.5|18843.5|18858.1|18843.1|18861.6|18846.6|18857.9|18842.9|0
1716866400000|2024-05-28 03:20:00|18857.8|18842.8|18861.1|18846.1|18861.3|18846.3|18856.9|18841.9|0
1716866700000|2024-05-28 03:25:00|18860.3|18845.3|18860.1|18845.1|18861.3|18846.3|18859.3|18844.3|0
1716867000000|2024-05-28 03:30:00|18860.4|18845.4|18863.4|18848.4|18864.8|18849.8|18860|18845|0
1716867300000|2024-05-28 03:35:00|18863.8|18848.8|18864.3|18849.3|18864.6|18849.6|18862.3|18847.3|0
1716867600000|2024-05-28 03:40:00|18864|18849|18865.8|18850.8|18866|18851|18862.6|18847.6|0
1716867900000|2024-05-28 03:45:00|18865.5|18850.5|18865.5|18850.5|18866.9|18851.9|18865|18850|0
1716868200000|2024-05-28 03:50:00|18865.4|18850.4|18866.8|18851.8|18866.8|18851.8|18864.5|18849.5|0
1716868500000|2024-05-28 03:55:00|18866.9|18851.9|18865.5|18850.5|18866.9|18851.9|18864.9|18849.9|0
1716868800000|2024-05-28 04:00:00|18865.3|18850.3|18865.8|18850.8|18867.4|18852.4|18865.1|18850.1|0
1716869100000|2024-05-28 04:05:00|18866|18851|18865.3|18850.3|18866.6|18851.6|18865.1|18850.1|0
1716869400000|2024-05-28 04:10:00|18865.5|18850.5|18865.9|18850.9|18866.8|18851.8|18865.5|18850.5|0
1716869700000|2024-05-28 04:15:00|18865.8|18850.8|18868.8|18853.8|18868.8|18853.8|18865.4|18850.4|0
1716870000000|2024-05-28 04:20:00|18868.9|18853.9|18869|18854|18869.1|18854.1|18866.8|18851.8|0
1716870300000|2024-05-28 04:25:00|18868.9|18853.9|18868|18853|18869.3|18854.3|18867.4|18852.4|0
1716870600000|2024-05-28 04:30:00|18867.9|18852.9|18866.3|18851.3|18869.9|18854.9|18864.8|18849.8|0
1716870900000|2024-05-28 04:35:00|18866.4|18851.4|18867.3|18852.3|18867.5|18852.5|18865.8|18850.8|0
1716871200000|2024-05-28 04:40:00|18867.1|18852.1|18864|18849|18867.6|18852.6|18864|18849|0
1716871500000|2024-05-28 04:45:00|18864.1|18849.1|18865|18850|18867.3|18852.3|18862|18847|0
1716871800000|2024-05-28 04:50:00|18865.1|18850.1|18861.8|18846.8|18865.1|18850.1|18860.6|18845.6|0
1716872100000|2024-05-28 04:55:00|18861.9|18846.9|18859|18844|18862.8|18847.8|18858.8|18843.8|0
1716872400000|2024-05-28 05:00:00|18859.1|18844.1|18859|18844|18859.8|18844.8|18855.9|18840.9|0
1716872700000|2024-05-28 05:05:00|18859.1|18844.1|18860.6|18845.6|18860.6|18845.6|18857|18842|0
1716873000000|2024-05-28 05:10:00|18860.1|18845.1|18860.1|18845.1|18861.4|18846.4|18859.6|18844.6|0
1716873300000|2024-05-28 05:15:00|18860.4|18845.4|18858.8|18843.8|18861.9|18846.9|18857.4|18842.4|0
1716873600000|2024-05-28 05:20:00|18859.5|18844.5|18861|18846|18861.8|18846.8|18859.3|18844.3|0
1716873900000|2024-05-28 05:25:00|18861.3|18846.3|18860|18845|18861.6|18846.6|18859.5|18844.5|0
1716874200000|2024-05-28 05:30:00|18860.1|18845.1|18856.5|18841.5|18860.6|18845.6|18854.5|18839.5|0
1716874500000|2024-05-28 05:35:00|18856.6|18841.6|18857.4|18842.4|18858.3|18843.3|18853.5|18838.5|0
1716874800000|2024-05-28 05:40:00|18857.5|18842.5|18860.9|18845.9|18861.5|18846.5|18855.9|18840.9|0
1716875100000|2024-05-28 05:45:00|18861|18846|18858.8|18843.8|18861.3|18846.3|18858.6|18843.6|0
1716875400000|2024-05-28 05:50:00|18858.9|18843.9|18862.1|18847.1|18862.3|18847.3|18858.9|18843.9|0
1716875700000|2024-05-28 05:55:00|18862.4|18847.4|18861|18846|18863|18848|18860|18845|0
1716876000000|2024-05-28 06:00:00|18861.3|18846.3|18855.1|18840.1|18861.5|18846.5|18847.5|18832.5|0
1716876300000|2024-05-28 06:05:00|18855|18840|18849|18834|18855|18840|18847.5|18832.5|0
1716876600000|2024-05-28 06:10:00|18848.6|18833.6|18854.5|18839.5|18854.6|18839.6|18847.5|18832.5|0
1716876900000|2024-05-28 06:15:00|18854.4|18839.4|18852.1|18837.1|18855.6|18840.6|18850.6|18835.6|0
1716877200000|2024-05-28 06:20:00|18852.3|18837.3|18857.8|18842.8|18857.8|18842.8|18851.9|18836.9|0
1716877500000|2024-05-28 06:25:00|18858|18843|18854|18839|18858.5|18843.5|18852|18837|0
1716877800000|2024-05-28 06:30:00|18854.4|18839.4|18861.5|18846.5|18862.6|18847.6|18854.4|18839.4|0
1716878100000|2024-05-28 06:35:00|18861.4|18846.4|18870.8|18855.8|18873.5|18858.5|18861.1|18846.1|0
1716878400000|2024-05-28 06:40:00|18870.9|18855.9|18871.5|18856.5|18874.5|18859.5|18869.5|18854.5|0
1716878700000|2024-05-28 06:45:00|18871.1|18856.1|18875|18860|18876|18861|18870.3|18855.3|0
1716879000000|2024-05-28 06:50:00|18874.3|18859.3|18875.5|18860.5|18876.1|18861.1|18873.8|18858.8|0
1716879300000|2024-05-28 06:55:00|18875.3|18860.3|18874|18859|18876.9|18861.9|18872.9|18857.9|0
1716879600000|2024-05-28 07:00:00|18874.3|18859.3|18877|18862|18877.9|18862.9|18869.6|18854.6|0
1716879900000|2024-05-28 07:05:00|18876.5|18861.5|18876.3|18861.3|18877|18862|18870.5|18855.5|0
1716880200000|2024-05-28 07:10:00|18876.4|18861.4|18856.8|18841.8|18880.8|18865.8|18854.8|18839.8|0
1716880500000|2024-05-28 07:15:00|18856.5|18841.5|18855.5|18840.5|18858.3|18843.3|18852.3|18837.3|0
1716880800000|2024-05-28 07:20:00|18855.4|18840.4|18859.8|18844.8|18860.8|18845.8|18850.4|18835.4|0
1716881100000|2024-05-28 07:25:00|18859.5|18844.5|18859.8|18844.8|18861.6|18846.6|18855.8|18840.8|0
1716881400000|2024-05-28 07:30:00|18859.1|18844.1|18854.3|18839.3|18862.8|18847.8|18854|18839|0
1716881700000|2024-05-28 07:35:00|18854.6|18839.6|18861.6|18846.6|18864.9|18849.9|18854|18839|0
1716882000000|2024-05-28 07:40:00|18862.1|18847.1|18860.6|18845.6|18863.1|18848.1|18856.8|18841.8|0
1716882300000|2024-05-28 07:45:00|18862|18847|18862.5|18847.5|18863.1|18848.1|18857.3|18842.3|0
1716882600000|2024-05-28 07:50:00|18861.8|18846.8|18857.8|18842.8|18863.5|18848.5|18857.8|18842.8|0
1716882900000|2024-05-28 07:55:00|18857.5|18842.5|18857.5|18842.5|18860.3|18845.3|18854.9|18839.9|0
1716883200000|2024-05-28 08:00:00|18857.4|18842.4|18871.9|18856.9|18871.9|18856.9|18857.4|18842.4|0
1716883500000|2024-05-28 08:05:00|18870.6|18855.6|18881.4|18866.4|18882.6|18867.6|18868.3|18853.3|0
1716883800000|2024-05-28 08:10:00|18881.3|18866.3|18898.3|18883.3|18898.6|18883.6|18880.3|18865.3|0
1716884100000|2024-05-28 08:15:00|18898.9|18883.9|18899.8|18884.8|18907.5|18892.5|18895.1|18880.1|0
1716884400000|2024-05-28 08:20:00|18899.3|18884.3|18903.3|18888.3|18903.6|18888.6|18897.3|18882.3|0
1716884700000|2024-05-28 08:25:00|18903.1|18888.1|18899|18884|18907.3|18892.3|18898.3|18883.3|0
1716885000000|2024-05-28 08:30:00|18899.1|18884.1|18910|18895|18910.4|18895.4|18898|18883|0
1716885300000|2024-05-28 08:35:00|18910.1|18895.1|18907.9|18892.9|18911.4|18896.4|18905.3|18890.3|0
1716885600000|2024-05-28 08:40:00|18907.8|18892.8|18909.1|18894.1|18913.9|18898.9|18907.5|18892.5|0
1716885900000|2024-05-28 08:45:00|18909.3|18894.3|18914.5|18899.5|18915.1|18900.1|18904.3|18889.3|0
1716886200000|2024-05-28 08:50:00|18914.3|18899.3|18912.3|18897.3|18917.1|18902.1|18911.3|18896.3|0
1716886500000|2024-05-28 08:55:00|18912.1|18897.1|18915.5|18900.5|18916.3|18901.3|18910|18895|0
1716886800000|2024-05-28 09:00:00|18916|18901|18913|18898|18918.3|18903.3|18911.5|18896.5|0
1716887100000|2024-05-28 09:05:00|18912.8|18897.8|18910.3|18895.3|18914|18899|18906.9|18891.9|0
1716887400000|2024-05-28 09:10:00|18910.4|18895.4|18908.1|18893.1|18912.5|18897.5|18907.8|18892.8|0
1716887700000|2024-05-28 09:15:00|18908.3|18893.3|18907|18892|18911.3|18896.3|18906.5|18891.5|0
1716888000000|2024-05-28 09:20:00|18906.9|18891.9|18913.4|18898.4|18914.1|18899.1|18905.3|18890.3|0
1716888300000|2024-05-28 09:25:00|18912.8|18897.8|18907.8|18892.8|18914.1|18899.1|18906.8|18891.8|0
1716888600000|2024-05-28 09:30:00|18906.5|18891.5|18905|18890|18907.4|18892.4|18902.8|18887.8|0
1716888900000|2024-05-28 09:35:00|18904.9|18889.9|18904.4|18889.4|18907.3|18892.3|18902.9|18887.9|0
1716889200000|2024-05-28 09:40:00|18904.3|18889.3|18907|18892|18911|18896|18904.1|18889.1|0
1716889500000|2024-05-28 09:45:00|18907.3|18892.3|18909.3|18894.3|18912|18897|18906.8|18891.8|0
1716889800000|2024-05-28 09:50:00|18909.1|18894.1|18912.4|18897.4|18915.3|18900.3|18907.8|18892.8|0
1716890100000|2024-05-28 09:55:00|18912.3|18897.3|18907|18892|18914.1|18899.1|18907|18892|0
1716890400000|2024-05-28 10:00:00|18907.3|18892.3|18905.5|18890.5|18909|18894|18903.9|18888.9|0
1716890700000|2024-05-28 10:05:00|18905.4|18890.4|18902.1|18887.1|18906.4|18891.4|18900.3|18885.3|0
1716891000000|2024-05-28 10:10:00|18901.8|18886.8|18897.8|18882.8|18902.5|18887.5|18895.5|18880.5|0
1716891300000|2024-05-28 10:15:00|18897.9|18882.9|18884.3|18869.3|18899.9|18884.9|18884.3|18869.3|0
1716891600000|2024-05-28 10:20:00|18884.1|18869.1|18868.8|18853.8|18886.3|18871.3|18864.4|18849.4|0
1716891900000|2024-05-28 10:25:00|18867.1|18852.1|18856.3|18841.3|18868.8|18853.8|18855|18840|0
1716892200000|2024-05-28 10:30:00|18855.9|18840.9|18867|18852|18867.6|18852.6|18854.4|18839.4|0
1716892500000|2024-05-28 10:35:00|18867.3|18852.3|18864.3|18849.3|18869.5|18854.5|18862.8|18847.8|0
1716892800000|2024-05-28 10:40:00|18864.1|18849.1|18868|18853|18871.9|18856.9|18864.1|18849.1|0
1716893100000|2024-05-28 10:45:00|18867.9|18852.9|18857.5|18842.5|18870|18855|18853.5|18838.5|0
1716893400000|2024-05-28 10:50:00|18857.8|18842.8|18860.8|18845.8|18865|18850|18855.5|18840.5|0
1716893700000|2024-05-28 10:55:00|18861|18846|18857.5|18842.5|18862.3|18847.3|18854|18839|0
1716894000000|2024-05-28 11:00:00|18857.3|18842.3|18861.9|18846.9|18862.4|18847.4|18848.9|18833.9|0
1716894300000|2024-05-28 11:05:00|18861.3|18846.3|18861.8|18846.8|18865|18850|18857.8|18842.8|0
1716894600000|2024-05-28 11:10:00|18861.5|18846.5|18869|18854|18869.5|18854.5|18857.3|18842.3|0
1716894900000|2024-05-28 11:15:00|18868.9|18853.9|18862.9|18847.9|18871.6|18856.6|18860.1|18845.1|0
1716895200000|2024-05-28 11:20:00|18863.3|18848.3|18853.9|18838.9|18864.1|18849.1|18851.6|18836.6|0
1716895500000|2024-05-28 11:25:00|18853.5|18838.5|18859.9|18844.9|18860.4|18845.4|18853.4|18838.4|0
1716895800000|2024-05-28 11:30:00|18859.8|18844.8|18855.3|18840.3|18861.5|18846.5|18848.3|18833.3|0
1716896100000|2024-05-28 11:35:00|18854.8|18839.8|18857|18842|18857.9|18842.9|18853.3|18838.3|0
1716896400000|2024-05-28 11:40:00|18857.5|18842.5|18855.4|18840.4|18862.8|18847.8|18853.6|18838.6|0
1716896700000|2024-05-28 11:45:00|18855.3|18840.3|18860.5|18845.5|18860.5|18845.5|18850.5|18835.5|0
1716897000000|2024-05-28 11:50:00|18860.6|18845.6|18862.3|18847.3|18865.8|18850.8|18858.3|18843.3|0
1716897300000|2024-05-28 11:55:00|18862.4|18847.4|18863.9|18848.9|18864.8|18849.8|18861.3|18846.3|0
1716897600000|2024-05-28 12:00:00|18862.8|18847.8|18858.3|18843.3|18865.4|18850.4|18857|18842|0
1716897900000|2024-05-28 12:05:00|18858.8|18843.8|18869.4|18854.4|18869.6|18854.6|18858.8|18843.8|0
1716898200000|2024-05-28 12:10:00|18869.5|18854.5|18867|18852|18870.8|18855.8|18866.9|18851.9|0
1716898500000|2024-05-28 12:15:00|18866.8|18851.8|18856.9|18841.9|18868.5|18853.5|18854.5|18839.5|0
1716898800000|2024-05-28 12:20:00|18857.1|18842.1|18863.5|18848.5|18863.8|18848.8|18857.1|18842.1|0
1716899100000|2024-05-28 12:25:00|18863.8|18848.8|18861|18846|18867.3|18852.3|18859.6|18844.6|0
1716899400000|2024-05-28 12:30:00|18860.5|18845.5|18857.4|18842.4|18862.1|18847.1|18854.1|18839.1|0
1716899700000|2024-05-28 12:35:00|18857.5|18842.5|18864|18849|18864.4|18849.4|18856.3|18841.3|0
1716900000000|2024-05-28 12:40:00|18863.9|18848.9|18849|18834|18864.8|18849.8|18845.5|18830.5|0
1716900300000|2024-05-28 12:45:00|18848.8|18833.8|18845.1|18830.1|18849.6|18834.6|18838.4|18823.4|0
1716900600000|2024-05-28 12:50:00|18845.4|18830.4|18853|18838|18859.8|18844.8|18843.5|18828.5|0
1716900900000|2024-05-28 12:55:00|18853.1|18838.1|18854.5|18839.5|18857|18842|18848.9|18833.9|0
1716901200000|2024-05-28 13:00:00|18852.8|18837.8|18841.3|18826.3|18857.5|18842.5|18840.8|18825.8|0
1716901500000|2024-05-28 13:05:00|18840.8|18825.8|18852.3|18837.3|18855.6|18840.6|18840.8|18825.8|0
1716901800000|2024-05-28 13:10:00|18851.1|18836.1|18858.5|18843.5|18860.8|18845.8|18848.5|18833.5|0
1716902100000|2024-05-28 13:15:00|18858.3|18843.3|18861.6|18846.6|18862.3|18847.3|18853.8|18838.8|0
1716902400000|2024-05-28 13:20:00|18861.8|18846.8|18861.1|18846.1|18863.6|18848.6|18857.6|18842.6|0
1716902700000|2024-05-28 13:25:00|18861.3|18846.3|18858.9|18843.9|18865|18850|18851.5|18836.5|0
1716903000000|2024-05-28 13:30:00|18857|18842|18849.5|18834.5|18874|18859|18840.9|18825.9|0
1716903300000|2024-05-28 13:35:00|18848.5|18833.5|18850.4|18835.4|18854.8|18839.8|18828.8|18813.8|0
1716903600000|2024-05-28 13:40:00|18850.9|18835.9|18813|18798|18855.7|18840.7|18812.7|18797.7|0
1716903900000|2024-05-28 13:45:00|18809.7|18794.7|18786.9|18771.9|18815.5|18800.5|18780.7|18765.7|0
1716904200000|2024-05-28 13:50:00|18785|18770|18792|18777|18803.7|18788.7|18783.7|18768.7|0
1716904500000|2024-05-28 13:55:00|18790.8|18775.8|18802.8|18787.8|18806.5|18791.5|18790.8|18775.8|0
1716904800000|2024-05-28 14:00:00|18799.5|18784.5|18822|18807|18827.9|18812.9|18782.8|18767.8|0
1716905100000|2024-05-28 14:05:00|18821.5|18806.5|18832.5|18817.5|18833.5|18818.5|18818.7|18803.7|0
1716905400000|2024-05-28 14:10:00|18832.3|18817.3|18819|18804|18839|18824|18819|18804|0
1716905700000|2024-05-28 14:15:00|18820.5|18805.5|18833.7|18818.7|18840.5|18825.5|18814.5|18799.5|0
1716906000000|2024-05-28 14:20:00|18834|18819|18835.9|18820.9|18839.3|18824.3|18812.8|18797.8|0
1716906300000|2024-05-28 14:25:00|18836|18821|18836.3|18821.3|18840|18825|18828.8|18813.8|0
1716906600000|2024-05-28 14:30:00|18834.4|18819.4|18834.7|18819.7|18848.2|18833.2|18830.4|18815.4|0
1716906900000|2024-05-28 14:35:00|18831.9|18816.9|18824.2|18809.2|18838.8|18823.8|18817.8|18802.8|0
1716907200000|2024-05-28 14:40:00|18824|18809|18851.5|18836.5|18853.4|18838.4|18820.7|18805.7|0
1716907500000|2024-05-28 14:45:00|18850.3|18835.3|18857.8|18842.8|18860.3|18845.3|18848.5|18833.5|0
1716907800000|2024-05-28 14:50:00|18857.7|18842.7|18857.2|18842.2|18864.8|18849.8|18853.3|18838.3|0
1716908100000|2024-05-28 14:55:00|18857.4|18842.4|18864.4|18849.4|18869.3|18854.3|18853|18838|0
1716908400000|2024-05-28 15:00:00|18864|18849|18845.3|18830.3|18865.3|18850.3|18843.9|18828.9|0
1716908700000|2024-05-28 15:05:00|18844.3|18829.3|18845.5|18830.5|18853.5|18838.5|18839.5|18824.5|0
1716909000000|2024-05-28 15:10:00|18845|18830|18853.2|18838.2|18859|18844|18843|18828|0
1716909300000|2024-05-28 15:15:00|18853.7|18838.7|18857|18842|18858.4|18843.4|18844.8|18829.8|0
1716909600000|2024-05-28 15:20:00|18856.8|18841.8|18866.7|18851.7|18866.7|18851.7|18856.4|18841.4|0
1716909900000|2024-05-28 15:25:00|18866.9|18851.9|18866.3|18851.3|18867.4|18852.4|18862|18847|0
1716910200000|2024-05-28 15:30:00|18866.9|18851.9|18861.4|18846.4|18875.9|18860.9|18858.7|18843.7|0
1716910500000|2024-05-28 15:35:00|18861.3|18846.3|18862.7|18847.7|18867.7|18852.7|18855.3|18840.3|0
1716910800000|2024-05-28 15:40:00|18862.8|18847.8|18864.7|18849.7|18870.6|18855.6|18861.5|18846.5|0
1716911100000|2024-05-28 15:45:00|18864.6|18849.6|18864.8|18849.8|18870.6|18855.6|18862.1|18847.1|0
1716911400000|2024-05-28 15:50:00|18864.1|18849.1|18861.6|18846.6|18868.3|18853.3|18861.2|18846.2|0
1716911700000|2024-05-28 15:55:00|18861.7|18846.7|18863.1|18848.1|18867.1|18852.1|18859.8|18844.8|0
1716912000000|2024-05-28 16:00:00|18862.6|18847.6|18859.8|18844.8|18870.1|18855.1|18859.8|18844.8|0
1716912300000|2024-05-28 16:05:00|18860.2|18845.2|18857|18842|18861.6|18846.6|18852.3|18837.3|0
1716912600000|2024-05-28 16:10:00|18857.1|18842.1|18874.8|18859.8|18875.7|18860.7|18857|18842|0
1716912900000|2024-05-28 16:15:00|18875.3|18860.3|18855.1|18840.1|18875.3|18860.3|18853|18838|0
1716913200000|2024-05-28 16:20:00|18854.5|18839.5|18862.2|18847.2|18862.2|18847.2|18850.5|18835.5|0
1716913500000|2024-05-28 16:25:00|18861.7|18846.7|18856.7|18841.7|18861.8|18846.8|18850.8|18835.8|0
1716913800000|2024-05-28 16:30:00|18857.1|18842.1|18859.6|18844.6|18860.5|18845.5|18851.1|18836.1|0
1716914100000|2024-05-28 16:35:00|18859.2|18844.2|18871|18856|18872.7|18857.7|18857.5|18842.5|0
1716914400000|2024-05-28 16:40:00|18871.7|18856.7|18875.7|18860.7|18877|18862|18869|18854|0
1716914700000|2024-05-28 16:45:00|18875.6|18860.6|18873|18858|18883.1|18868.1|18867.8|18852.8|0
1716915000000|2024-05-28 16:50:00|18873.2|18858.2|18877.3|18862.3|18883|18868|18870.1|18855.1|0
1716915300000|2024-05-28 16:55:00|18876.7|18861.7|18861.6|18846.6|18876.7|18861.7|18859.2|18844.2|0
1716915600000|2024-05-28 17:00:00|18861.7|18846.7|18846.4|18831.4|18872.1|18857.1|18843|18828|0
1716915900000|2024-05-28 17:05:00|18846.1|18831.1|18863|18848|18863.5|18848.5|18841.9|18826.9|0
1716916200000|2024-05-28 17:10:00|18863.4|18848.4|18866.5|18851.5|18868.6|18853.6|18861.2|18846.2|0
1716916500000|2024-05-28 17:15:00|18866.7|18851.7|18869.1|18854.1|18871.9|18856.9|18856|18841|0
1716916800000|2024-05-28 17:20:00|18869.5|18854.5|18862.5|18847.5|18871.9|18856.9|18857.6|18842.6|0
1716917100000|2024-05-28 17:25:00|18862.4|18847.4|18864.4|18849.4|18868|18853|18859.1|18844.1|0
1716917400000|2024-05-28 17:30:00|18864.6|18849.6|18877.6|18862.6|18877.6|18862.6|18857|18842|0
1716917700000|2024-05-28 17:35:00|18877|18862|18882.1|18867.1|18884.1|18869.1|18875.7|18860.7|0
1716918000000|2024-05-28 17:40:00|18881.9|18866.9|18876.1|18861.1|18884.1|18869.1|18872|18857|0
1716918300000|2024-05-28 17:45:00|18877.1|18862.1|18856.9|18841.9|18877.1|18862.1|18856.6|18841.6|0
1716918600000|2024-05-28 17:50:00|18857.6|18842.6|18840.4|18825.4|18859.2|18844.2|18832.9|18817.9|0
1716918900000|2024-05-28 17:55:00|18840.6|18825.6|18843.1|18828.1|18847.5|18832.5|18833.5|18818.5|0
1716919200000|2024-05-28 18:00:00|18841.9|18826.9|18854.7|18839.7|18855.6|18840.6|18833.9|18818.9|0
1716919500000|2024-05-28 18:05:00|18855.5|18840.5|18858.7|18843.7|18862.2|18847.2|18850.6|18835.6|0
1716919800000|2024-05-28 18:10:00|18857.6|18842.6|18856.4|18841.4|18867.4|18852.4|18853.2|18838.2|0
1716920100000|2024-05-28 18:15:00|18857.1|18842.1|18842.9|18827.9|18857.6|18842.6|18835.1|18820.1|0
1716920400000|2024-05-28 18:20:00|18841.5|18826.5|18829.2|18814.2|18844|18829|18824.7|18809.7|0
1716920700000|2024-05-28 18:25:00|18828.2|18813.2|18817.4|18802.4|18833.9|18818.9|18816.2|18801.2|0
1716921000000|2024-05-28 18:30:00|18816.5|18801.5|18787.1|18772.1|18817.2|18802.2|18785.6|18770.6|0
1716921300000|2024-05-28 18:35:00|18786.4|18771.4|18770.7|18755.7|18787.5|18772.5|18759.7|18744.7|0
1716921600000|2024-05-28 18:40:00|18769.7|18754.7|18773.7|18758.7|18784.7|18769.7|18768.9|18753.9|0
1716921900000|2024-05-28 18:45:00|18775|18760|18776.2|18761.2|18781|18766|18762.2|18747.2|0
1716922200000|2024-05-28 18:50:00|18775.7|18760.7|18781|18766|18781|18766|18764.5|18749.5|0
1716922500000|2024-05-28 18:55:00|18780.9|18765.9|18807.7|18792.7|18809.2|18794.2|18780.6|18765.6|0
1716922800000|2024-05-28 19:00:00|18807|18792|18805|18790|18817.4|18802.4|18802.1|18787.1|0
1716923100000|2024-05-28 19:05:00|18803.6|18788.6|18821.2|18806.2|18823|18808|18802.6|18787.6|0
1716923400000|2024-05-28 19:10:00|18822.5|18807.5|18812.2|18797.2|18822.7|18807.7|18805|18790|0
1716923700000|2024-05-28 19:15:00|18810.6|18795.6|18819.2|18804.2|18821.9|18806.9|18803.2|18788.2|0
1716924000000|2024-05-28 19:20:00|18819.7|18804.7|18828|18813|18828.1|18813.1|18812.7|18797.7|0
1716924300000|2024-05-28 19:25:00|18829.9|18814.9|18818|18803|18843.9|18828.9|18817|18802|0
1716924600000|2024-05-28 19:30:00|18819.2|18804.2|18840.6|18825.6|18844.6|18829.6|18818|18803|0
1716924900000|2024-05-28 19:35:00|18839.2|18824.2|18831.9|18816.9|18844.7|18829.7|18829.6|18814.6|0
1716925200000|2024-05-28 19:40:00|18831.5|18816.5|18820.6|18805.6|18837|18822|18819.7|18804.7|0
1716925500000|2024-05-28 19:45:00|18820.5|18805.5|18816.6|18801.6|18831.6|18816.6|18814.6|18799.6|0
1716925800000|2024-05-28 19:50:00|18822.5|18807.5|18843.5|18828.5|18844.5|18829.5|18820.9|18805.9|0
1716926100000|2024-05-28 19:55:00|18845|18830|18881.9|18866.9|18885.1|18870.1|18845|18830|0
1716926400000|2024-05-28 20:00:00|18883.8|18868.8|18893.9|18878.9|18907|18892|18883.8|18868.8|0
1716926700000|2024-05-28 20:05:00|18892.9|18877.9|18889.4|18874.4|18893.5|18878.5|18888.2|18873.2|0
1716927000000|2024-05-28 20:10:00|18889.7|18874.7|18884.2|18869.2|18890.2|18875.2|18883.9|18868.9|0
1716927300000|2024-05-28 20:15:00|18884.5|18869.5|18887.3|18872.3|18890.5|18875.5|18882.9|18867.9|0
1716927600000|2024-05-28 20:20:00|18887.2|18872.2|18889|18874|18889.8|18874.8|18886.9|18871.9|0
1716927900000|2024-05-28 20:25:00|18888.9|18873.9|18890.2|18875.2|18890.2|18875.2|18885.9|18870.9|0
1716928200000|2024-05-28 20:30:00|18890|18875|18888.3|18873.3|18890|18875|18887.4|18872.4|0
1716928500000|2024-05-28 20:35:00|18888.4|18873.4|18885|18870|18888.4|18873.4|18885|18870|0
1716928800000|2024-05-28 20:40:00|18884.7|18869.7|18886.8|18871.8|18886.8|18871.8|18883.8|18868.8|0
1716929100000|2024-05-28 20:45:00|18886.5|18871.5|18887.2|18872.2|18888.4|18873.4|18884.3|18869.3|0
1716929400000|2024-05-28 20:50:00|18887.3|18872.3|18888|18873|18888.4|18873.4|18886.5|18871.5|0
1716929700000|2024-05-28 20:55:00|18887.9|18872.9|18890.8|18875.8|18892.3|18877.3|18886.9|18871.9|0
1716930000000|2024-05-28 21:00:00|18890.5|18875.5|18889.9|18874.9|18890.7|18875.7|18889|18874|0
1716930300000|2024-05-28 21:05:00|18889.8|18874.8|18889|18874|18889.9|18874.9|18888.7|18873.7|0
1716930600000|2024-05-28 21:10:00|18888.9|18873.9|18890.5|18875.5|18890.6|18875.6|18887.9|18872.9|0
1716930900000|2024-05-28 21:15:00|18890.6|18875.6|18892.7|18877.7|18892.7|18877.7|18890.6|18875.6|0
1716931200000|2024-05-28 21:20:00|18892.4|18877.4|18892|18877|18892.5|18877.5|18891.7|18876.7|0
1716931500000|2024-05-28 21:25:00|18891.7|18876.7|18892.2|18877.2|18893.1|18878.1|18891.4|18876.4|0
1716931800000|2024-05-28 21:30:00|18891.6|18876.6|18892.8|18877.8|18893.6|18878.6|18891.6|18876.6|0
1716932100000|2024-05-28 21:35:00|18892.7|18877.7|18892.4|18877.4|18893|18878|18892.4|18877.4|0
1716932400000|2024-05-28 21:40:00|18892.6|18877.6|18892.3|18877.3|18892.8|18877.8|18891.8|18876.8|0
1716932700000|2024-05-28 21:45:00|18892.2|18877.2|18889.1|18874.1|18892.3|18877.3|18889|18874|0
1716933000000|2024-05-28 21:50:00|18889.3|18874.3|18887.6|18872.6|18889.3|18874.3|18887.6|18872.6|0
1716933300000|2024-05-28 21:55:00|18887.5|18872.5|18888|18873|18889.9|18874.9|18887.5|18872.5|0
1716933600000|2024-05-28 22:00:00|18891.9|18876.9|18880.9|18865.9|18891.9|18876.9|18880.6|18865.6|0
1716933900000|2024-05-28 22:05:00|18881.5|18866.5|18884.1|18869.1|18884.1|18869.1|18879.9|18864.9|0
1716934200000|2024-05-28 22:10:00|18884.7|18869.7|18883.1|18868.1|18885.4|18870.4|18882.7|18867.7|0
1716934500000|2024-05-28 22:15:00|18883|18868|18884.6|18869.6|18884.6|18869.6|18882.9|18867.9|0
1716934800000|2024-05-28 22:20:00|18884.5|18869.5|18882.7|18867.7|18884.5|18869.5|18881.6|18866.6|0
1716935100000|2024-05-28 22:25:00|18882.5|18867.5|18883.6|18868.6|18883.9|18868.9|18880.4|18865.4|0
1716935400000|2024-05-28 22:30:00|18883.5|18868.5|18881.2|18866.2|18883.5|18868.5|18881.2|18866.2|0
1716935700000|2024-05-28 22:35:00|18881.4|18866.4|18882.9|18867.9|18883.5|18868.5|18881.2|18866.2|0
1716936000000|2024-05-28 22:40:00|18882.6|18867.6|18882.4|18867.4|18883.5|18868.5|18881.4|18866.4|0
1716936300000|2024-05-28 22:45:00|18882.2|18867.2|18883.9|18868.9|18884.1|18869.1|18882.1|18867.1|0
1716936600000|2024-05-28 22:50:00|18883.7|18868.7|18885|18870|18885|18870|18883.7|18868.7|0
1716936900000|2024-05-28 22:55:00|18884.6|18869.6|18884.1|18869.1|18885.2|18870.2|18883.6|18868.6|0
1716937200000|2024-05-28 23:00:00|18884.2|18869.2|18884.1|18869.1|18884.9|18869.9|18883.2|18868.2|0
1716937500000|2024-05-28 23:05:00|18884|18869|18883.6|18868.6|18884.6|18869.6|18883.6|18868.6|0
1716937800000|2024-05-28 23:10:00|18883.7|18868.7|18882.2|18867.2|18883.7|18868.7|18881.7|18866.7|0
1716938100000|2024-05-28 23:15:00|18882.1|18867.1|18883.5|18868.5|18883.7|18868.7|18881.9|18866.9|0
1716938400000|2024-05-28 23:20:00|18883.4|18868.4|18888.5|18873.5|18888.6|18873.6|18883.4|18868.4|0
1716938700000|2024-05-28 23:25:00|18888.1|18873.1|18887.4|18872.4|18890.4|18875.4|18887|18872|0
1716939000000|2024-05-28 23:30:00|18887.2|18872.2|18889|18874|18890|18875|18887.1|18872.1|0
1716939300000|2024-05-28 23:35:00|18889.1|18874.1|18889.2|18874.2|18890.4|18875.4|18888.6|18873.6|0
1716939600000|2024-05-28 23:40:00|18889.4|18874.4|18887.7|18872.7|18889.5|18874.5|18887.5|18872.5|0
1716939900000|2024-05-28 23:45:00|18887.9|18872.9|18885|18870|18888.1|18873.1|18885|18870|0
1716940200000|2024-05-28 23:50:00|18885.1|18870.1|18875.1|18860.1|18885.1|18870.1|18875.1|18860.1|0
1716940500000|2024-05-28 23:55:00|18874.9|18859.9|18872.5|18857.5|18875|18860|18869.1|18854.1|0
1716940800000|2024-05-29 00:00:00|18873|18858|18873.7|18858.7|18876.9|18861.9|18870.6|18855.6|0
1716941100000|2024-05-29 00:05:00|18873.5|18858.5|18870.4|18855.4|18875.6|18860.6|18869.5|18854.5|0
1716941400000|2024-05-29 00:10:00|18870.6|18855.6|18870|18855|18870.7|18855.7|18862.9|18847.9|0
1716941700000|2024-05-29 00:15:00|18870.9|18855.9|18871|18856|18874.6|18859.6|18870.4|18855.4|0
1716942000000|2024-05-29 00:20:00|18871.1|18856.1|18870|18855|18873.2|18858.2|18870|18855|0
1716942300000|2024-05-29 00:25:00|18870.1|18855.1|18869.1|18854.1|18870.5|18855.5|18865.4|18850.4|0
1716942600000|2024-05-29 00:30:00|18869.2|18854.2|18863.9|18848.9|18870.2|18855.2|18863.2|18848.2|0
1716942900000|2024-05-29 00:35:00|18863.7|18848.7|18858.1|18843.1|18864.2|18849.2|18857.9|18842.9|0
1716943200000|2024-05-29 00:40:00|18858.4|18843.4|18851.5|18836.5|18859.2|18844.2|18845.7|18830.7|0
1716943500000|2024-05-29 00:45:00|18851.4|18836.4|18854.5|18839.5|18855.4|18840.4|18849.9|18834.9|0
1716943800000|2024-05-29 00:50:00|18854.6|18839.6|18850.4|18835.4|18857.7|18842.7|18845.5|18830.5|0
1716944100000|2024-05-29 00:55:00|18849.9|18834.9|18851.4|18836.4|18852.7|18837.7|18847.9|18832.9|0
1716944400000|2024-05-29 01:00:00|18851.2|18836.2|18850.4|18835.4|18854.1|18839.1|18848.9|18833.9|0
1716944700000|2024-05-29 01:05:00|18850.5|18835.5|18850.5|18835.5|18854.9|18839.9|18849.6|18834.6|0
1716945000000|2024-05-29 01:10:00|18850.4|18835.4|18851.4|18836.4|18853.5|18838.5|18850.4|18835.4|0
1716945300000|2024-05-29 01:15:00|18851.2|18836.2|18854.4|18839.4|18855.2|18840.2|18850.5|18835.5|0
1716945600000|2024-05-29 01:20:00|18854.2|18839.2|18855|18840|18855.4|18840.4|18849.1|18834.1|0
1716945900000|2024-05-29 01:25:00|18854.9|18839.9|18856.5|18841.5|18860.4|18845.4|18854.9|18839.9|0
1716946200000|2024-05-29 01:30:00|18856.9|18841.9|18852.9|18837.9|18859.4|18844.4|18852.4|18837.4|0
1716946500000|2024-05-29 01:35:00|18852.5|18837.5|18848.9|18833.9|18852.5|18837.5|18846.2|18831.2|0
1716946800000|2024-05-29 01:40:00|18848.4|18833.4|18849.4|18834.4|18850.4|18835.4|18845.2|18830.2|0
1716947100000|2024-05-29 01:45:00|18848.9|18833.9|18853.7|18838.7|18854.4|18839.4|18848.9|18833.9|0
1716947400000|2024-05-29 01:50:00|18854.1|18839.1|18855.9|18840.9|18856.9|18841.9|18851.9|18836.9|0
1716947700000|2024-05-29 01:55:00|18856.1|18841.1|18852.1|18837.1|18856.1|18841.1|18849.4|18834.4|0
1716948000000|2024-05-29 02:00:00|18851.9|18836.9|18850.7|18835.7|18853.2|18838.2|18849.6|18834.6|0
1716948300000|2024-05-29 02:05:00|18850.6|18835.6|18850.7|18835.7|18851.1|18836.1|18847.4|18832.4|0
1716948600000|2024-05-29 02:10:00|18850.4|18835.4|18854.9|18839.9|18855.4|18840.4|18850|18835|0
1716948900000|2024-05-29 02:15:00|18854.7|18839.7|18851.5|18836.5|18856|18841|18851|18836|0
1716949200000|2024-05-29 02:20:00|18851|18836|18852.4|18837.4|18853.2|18838.2|18850.7|18835.7|0
1716949500000|2024-05-29 02:25:00|18852.6|18837.6|18853.5|18838.5|18854|18839|18852.4|18837.4|0
1716949800000|2024-05-29 02:30:00|18853.4|18838.4|18851.7|18836.7|18854.4|18839.4|18849.6|18834.6|0
1716950100000|2024-05-29 02:35:00|18851.6|18836.6|18848.4|18833.4|18852.2|18837.2|18848.1|18833.1|0
1716950400000|2024-05-29 02:40:00|18848.5|18833.5|18843.1|18828.1|18848.9|18833.9|18840.9|18825.9|0
1716950700000|2024-05-29 02:45:00|18842.9|18827.9|18840.9|18825.9|18845.4|18830.4|18840.7|18825.7|0
1716951000000|2024-05-29 02:50:00|18840.7|18825.7|18839.1|18824.1|18840.7|18825.7|18836.5|18821.5|0
1716951300000|2024-05-29 02:55:00|18839.4|18824.4|18834.6|18819.6|18840.4|18825.4|18833.9|18818.9|0
1716951600000|2024-05-29 03:00:00|18834.2|18819.2|18832.9|18817.9|18836|18821|18831.5|18816.5|0
1716951900000|2024-05-29 03:05:00|18832.7|18817.7|18829.6|18814.6|18835.4|18820.4|18829.1|18814.1|0
1716952200000|2024-05-29 03:10:00|18829.7|18814.7|18832|18817|18833.1|18818.1|18828.4|18813.4|0
1716952500000|2024-05-29 03:15:00|18832.2|18817.2|18823.4|18808.4|18832.5|18817.5|18822.7|18807.7|0
1716952800000|2024-05-29 03:20:00|18820.6|18805.6|18824.9|18809.9|18827|18812|18819.9|18804.9|0
1716953100000|2024-05-29 03:25:00|18824.5|18809.5|18821.4|18806.4|18825.1|18810.1|18817.9|18802.9|0
1716953400000|2024-05-29 03:30:00|18821.5|18806.5|18822.7|18807.7|18825.1|18810.1|18819.9|18804.9|0
1716953700000|2024-05-29 03:35:00|18822.9|18807.9|18823.4|18808.4|18825.2|18810.2|18821.7|18806.7|0
1716954000000|2024-05-29 03:40:00|18823.5|18808.5|18824.4|18809.4|18825.2|18810.2|18822|18807|0
1716954300000|2024-05-29 03:45:00|18824.5|18809.5|18825.4|18810.4|18827.1|18812.1|18823.5|18808.5|0
1716954600000|2024-05-29 03:50:00|18825.2|18810.2|18828.1|18813.1|18828.1|18813.1|18824.9|18809.9|0
1716954900000|2024-05-29 03:55:00|18828|18813|18829.4|18814.4|18829.6|18814.6|18827.2|18812.2|0
1716955200000|2024-05-29 04:00:00|18829.6|18814.6|18828.6|18813.6|18830|18815|18827.4|18812.4|0
1716955500000|2024-05-29 04:05:00|18828.9|18813.9|18829|18814|18829.4|18814.4|18827.4|18812.4|0
1716955800000|2024-05-29 04:10:00|18829.1|18814.1|18829|18814|18830.4|18815.4|18825.9|18810.9|0
1716956100000|2024-05-29 04:15:00|18828.9|18813.9|18830.1|18815.1|18832.5|18817.5|18828.6|18813.6|0
1716956400000|2024-05-29 04:20:00|18830|18815|18833|18818|18834.2|18819.2|18830|18815|0
1716956700000|2024-05-29 04:25:00|18833.1|18818.1|18835.4|18820.4|18835.4|18820.4|18832.9|18817.9|0
1716957000000|2024-05-29 04:30:00|18835.2|18820.2|18834.7|18819.7|18835.5|18820.5|18833.7|18818.7|0
1716957300000|2024-05-29 04:35:00|18834.9|18819.9|18836.9|18821.9|18837.1|18822.1|18833.7|18818.7|0
1716957600000|2024-05-29 04:40:00|18836.6|18821.6|18836.4|18821.4|18837.4|18822.4|18835.6|18820.6|0
1716957900000|2024-05-29 04:45:00|18836.2|18821.2|18834.1|18819.1|18836.6|18821.6|18833.4|18818.4|0
1716958200000|2024-05-29 04:50:00|18834.2|18819.2|18832.9|18817.9|18834.9|18819.9|18832|18817|0
1716958500000|2024-05-29 04:55:00|18833|18818|18839.7|18824.7|18840.1|18825.1|18832.9|18817.9|0
1716958800000|2024-05-29 05:00:00|18840.1|18825.1|18838.2|18823.2|18840.2|18825.2|18836.4|18821.4|0
1716959100000|2024-05-29 05:05:00|18838.1|18823.1|18840.1|18825.1|18843.1|18828.1|18838.1|18823.1|0
1716959400000|2024-05-29 05:10:00|18840|18825|18838.4|18823.4|18840|18825|18837|18822|0
1716959700000|2024-05-29 05:15:00|18838.7|18823.7|18836.6|18821.6|18840.7|18825.7|18836.2|18821.2|0
1716960000000|2024-05-29 05:20:00|18836.5|18821.5|18833.1|18818.1|18838.7|18823.7|18832.2|18817.2|0
1716960300000|2024-05-29 05:25:00|18833|18818|18823.9|18808.9|18833.6|18818.6|18823.9|18808.9|0
1716960600000|2024-05-29 05:30:00|18823.7|18808.7|18814.6|18799.6|18824.5|18809.5|18802.4|18787.4|0
1716960900000|2024-05-29 05:35:00|18814.5|18799.5|18811.1|18796.1|18816.2|18801.2|18809.5|18794.5|0
1716961200000|2024-05-29 05:40:00|18811.4|18796.4|18812.4|18797.4|18814|18799|18809.2|18794.2|0
1716961500000|2024-05-29 05:45:00|18812.5|18797.5|18816.4|18801.4|18816.5|18801.5|18810.1|18795.1|0
1716961800000|2024-05-29 05:50:00|18816.2|18801.2|18811.2|18796.2|18816.9|18801.9|18811.1|18796.1|0
1716962100000|2024-05-29 05:55:00|18810.9|18795.9|18802.2|18787.2|18810.9|18795.9|18799.6|18784.6|0
1716962400000|2024-05-29 06:00:00|18803.1|18788.1|18808|18793|18812.4|18797.4|18793.4|18778.4|0
1716962700000|2024-05-29 06:05:00|18807.9|18792.9|18806.4|18791.4|18809.7|18794.7|18802.1|18787.1|0
1716963000000|2024-05-29 06:10:00|18806.5|18791.5|18806|18791|18809.9|18794.9|18805.2|18790.2|0
1716963300000|2024-05-29 06:15:00|18805.6|18790.6|18804|18789|18807.6|18792.6|18801.7|18786.7|0
1716963600000|2024-05-29 06:20:00|18804.1|18789.1|18805.1|18790.1|18807.1|18792.1|18799.7|18784.7|0
1716963900000|2024-05-29 06:25:00|18805.4|18790.4|18809.4|18794.4|18810.6|18795.6|18805|18790|0
1716964200000|2024-05-29 06:30:00|18809.9|18794.9|18816.1|18801.1|18816.6|18801.6|18806.1|18791.1|0
1716964500000|2024-05-29 06:35:00|18818|18803|18813.6|18798.6|18818.7|18803.7|18809|18794|0
1716964800000|2024-05-29 06:40:00|18813.5|18798.5|18807.6|18792.6|18815.6|18800.6|18806.1|18791.1|0
1716965100000|2024-05-29 06:45:00|18807.5|18792.5|18812.4|18797.4|18813.4|18798.4|18807|18792|0
1716965400000|2024-05-29 06:50:00|18812.2|18797.2|18812.5|18797.5|18816.5|18801.5|18811.7|18796.7|0
1716965700000|2024-05-29 06:55:00|18812.4|18797.4|18812.5|18797.5|18814.4|18799.4|18809.5|18794.5|0
1716966000000|2024-05-29 07:00:00|18811.7|18796.7|18815.4|18800.4|18817.4|18802.4|18811.5|18796.5|0
1716966300000|2024-05-29 07:05:00|18815.6|18800.6|18805.6|18790.6|18819.4|18804.4|18802|18787|0
1716966600000|2024-05-29 07:10:00|18805.4|18790.4|18822.2|18807.2|18822.6|18807.6|18799.1|18784.1|0
1716966900000|2024-05-29 07:15:00|18822.9|18807.9|18828.1|18813.1|18828.9|18813.9|18822.5|18807.5|0
1716967200000|2024-05-29 07:20:00|18828.9|18813.9|18827|18812|18830.4|18815.4|18825.9|18810.9|0
1716967500000|2024-05-29 07:25:00|18826.9|18811.9|18815|18800|18827.9|18812.9|18810.1|18795.1|0
1716967800000|2024-05-29 07:30:00|18814.6|18799.6|18790.1|18775.1|18814.6|18799.6|18790.1|18775.1|0
1716968100000|2024-05-29 07:35:00|18789.6|18774.6|18796.5|18781.5|18799.4|18784.4|18789.4|18774.4|0
1716968400000|2024-05-29 07:40:00|18797|18782|18799.6|18784.6|18801|18786|18794.2|18779.2|0
1716968700000|2024-05-29 07:45:00|18799.7|18784.7|18804.7|18789.7|18806.4|18791.4|18798.7|18783.7|0
1716969000000|2024-05-29 07:50:00|18804.6|18789.6|18790.4|18775.4|18804.7|18789.7|18788.9|18773.9|0
1716969300000|2024-05-29 07:55:00|18789.6|18774.6|18793.4|18778.4|18798.4|18783.4|18789.6|18774.6|0
1716969600000|2024-05-29 08:00:00|18798.2|18783.2|18815.5|18800.5|18817.5|18802.5|18795.9|18780.9|0
1716969900000|2024-05-29 08:05:00|18815.4|18800.4|18782.7|18767.7|18817.1|18802.1|18779.6|18764.6|0
1716970200000|2024-05-29 08:10:00|18783.7|18768.7|18771.2|18756.2|18784.1|18769.1|18769.1|18754.1|0
1716970500000|2024-05-29 08:15:00|18771.7|18756.7|18766.6|18751.6|18777.7|18762.7|18762.7|18747.7|0
1716970800000|2024-05-29 08:20:00|18767|18752|18771|18756|18778|18763|18765.1|18750.1|0
1716971100000|2024-05-29 08:25:00|18771.2|18756.2|18773.9|18758.9|18779.9|18764.9|18771|18756|0
1716971400000|2024-05-29 08:30:00|18774|18759|18757|18742|18774|18759|18754.4|18739.4|0
1716971700000|2024-05-29 08:35:00|18756.2|18741.2|18765.2|18750.2|18768.2|18753.2|18756.2|18741.2|0
1716972000000|2024-05-29 08:40:00|18764.2|18749.2|18754.5|18739.5|18766|18751|18752.1|18737.1|0
1716972300000|2024-05-29 08:45:00|18754.1|18739.1|18751.7|18736.7|18756|18741|18744.9|18729.9|0
1716972600000|2024-05-29 08:50:00|18752|18737|18767|18752|18768.2|18753.2|18750.9|18735.9|0
1716972900000|2024-05-29 08:55:00|18767.1|18752.1|18765.5|18750.5|18774|18759|18764.6|18749.6|0
1716973200000|2024-05-29 09:00:00|18765.7|18750.7|18758.6|18743.6|18769.7|18754.7|18757.5|18742.5|0
1716973500000|2024-05-29 09:05:00|18759.2|18744.2|18756.6|18741.6|18759.9|18744.9|18749.5|18734.5|0
1716973800000|2024-05-29 09:10:00|18756.5|18741.5|18751.6|18736.6|18757.9|18742.9|18750.2|18735.2|0
1716974100000|2024-05-29 09:15:00|18752.1|18737.1|18755.6|18740.6|18764.7|18749.7|18750.7|18735.7|0
1716974400000|2024-05-29 09:20:00|18756.1|18741.1|18743.1|18728.1|18757.2|18742.2|18742.1|18727.1|0
1716974700000|2024-05-29 09:25:00|18743.4|18728.4|18749|18734|18753|18738|18743|18728|0
1716975000000|2024-05-29 09:30:00|18748.9|18733.9|18748.2|18733.2|18750.9|18735.9|18744.4|18729.4|0
1716975300000|2024-05-29 09:35:00|18748.4|18733.4|18752.6|18737.6|18752.7|18737.7|18742.4|18727.4|0
1716975600000|2024-05-29 09:40:00|18752.7|18737.7|18754.4|18739.4|18758|18743|18752.1|18737.1|0
1716975900000|2024-05-29 09:45:00|18753.9|18738.9|18755.2|18740.2|18757|18742|18751|18736|0
1716976200000|2024-05-29 09:50:00|18756|18741|18762.7|18747.7|18764|18749|18754.6|18739.6|0
1716976500000|2024-05-29 09:55:00|18763.1|18748.1|18759.5|18744.5|18764.7|18749.7|18758.6|18743.6|0
1716976800000|2024-05-29 10:00:00|18759|18744|18760.7|18745.7|18763.5|18748.5|18759|18744|0
1716977100000|2024-05-29 10:05:00|18760.9|18745.9|18766.1|18751.1|18768.6|18753.6|18758.9|18743.9|0
1716977400000|2024-05-29 10:10:00|18765.7|18750.7|18771|18756|18772.4|18757.4|18763.1|18748.1|0
1716977700000|2024-05-29 10:15:00|18771.1|18756.1|18771.2|18756.2|18774.6|18759.6|18768.6|18753.6|0
1716978000000|2024-05-29 10:20:00|18771.5|18756.5|18774.5|18759.5|18774.9|18759.9|18768.9|18753.9|0
1716978300000|2024-05-29 10:25:00|18774.2|18759.2|18768.9|18753.9|18774.4|18759.4|18764.2|18749.2|0
1716978600000|2024-05-29 10:30:00|18769.5|18754.5|18770|18755|18770.6|18755.6|18764.1|18749.1|0
1716978900000|2024-05-29 10:35:00|18769.9|18754.9|18759.7|18744.7|18770.7|18755.7|18759.4|18744.4|0
1716979200000|2024-05-29 10:40:00|18760.5|18745.5|18755.9|18740.9|18761.1|18746.1|18754.7|18739.7|0
1716979500000|2024-05-29 10:45:00|18755.7|18740.7|18759|18744|18759|18744|18750|18735|0
1716979800000|2024-05-29 10:50:00|18759.1|18744.1|18755.4|18740.4|18763.1|18748.1|18755.2|18740.2|0
1716980100000|2024-05-29 10:55:00|18755.5|18740.5|18753|18738|18759.4|18744.4|18752.6|18737.6|0
1716980400000|2024-05-29 11:00:00|18751.9|18736.9|18756.1|18741.1|18761.4|18746.4|18751.9|18736.9|0
1716980700000|2024-05-29 11:05:00|18756.2|18741.2|18754.9|18739.9|18759.9|18744.9|18754|18739|0
1716981000000|2024-05-29 11:10:00|18755.4|18740.4|18746.4|18731.4|18763.6|18748.6|18745.6|18730.6|0
1716981300000|2024-05-29 11:15:00|18746.5|18731.5|18748|18733|18754.6|18739.6|18744|18729|0
1716981600000|2024-05-29 11:20:00|18748.1|18733.1|18747.7|18732.7|18749.6|18734.6|18743.4|18728.4|0
1716981900000|2024-05-29 11:25:00|18747.9|18732.9|18743.9|18728.9|18750.1|18735.1|18738.6|18723.6|0
1716982200000|2024-05-29 11:30:00|18745.4|18730.4|18753.1|18738.1|18754.9|18739.9|18743.4|18728.4|0
1716982500000|2024-05-29 11:35:00|18752|18737|18755.4|18740.4|18757.7|18742.7|18751.6|18736.6|0
1716982800000|2024-05-29 11:40:00|18755.1|18740.1|18762.7|18747.7|18764.2|18749.2|18751.4|18736.4|0
1716983100000|2024-05-29 11:45:00|18762.6|18747.6|18764.6|18749.6|18766.4|18751.4|18762.4|18747.4|0
1716983400000|2024-05-29 11:50:00|18764.7|18749.7|18763.1|18748.1|18769.2|18754.2|18761.9|18746.9|0
1716983700000|2024-05-29 11:55:00|18763|18748|18760.1|18745.1|18763.9|18748.9|18755.6|18740.6|0
1716984000000|2024-05-29 12:00:00|18761|18746|18756.5|18741.5|18767|18752|18750.4|18735.4|0
1716984300000|2024-05-29 12:05:00|18756.4|18741.4|18767.1|18752.1|18768.6|18753.6|18753.1|18738.1|0
1716984600000|2024-05-29 12:10:00|18767.6|18752.6|18771.9|18756.9|18771.9|18756.9|18764.4|18749.4|0
1716984900000|2024-05-29 12:15:00|18772.9|18757.9|18772.1|18757.1|18777.6|18762.6|18770.6|18755.6|0
1716985200000|2024-05-29 12:20:00|18771.2|18756.2|18759.4|18744.4|18771.4|18756.4|18759|18744|0
1716985500000|2024-05-29 12:25:00|18759.6|18744.6|18755.9|18740.9|18760.1|18745.1|18752.1|18737.1|0
1716985800000|2024-05-29 12:30:00|18755.1|18740.1|18741.1|18726.1|18755.2|18740.2|18739.6|18724.6|0
1716986100000|2024-05-29 12:35:00|18740.7|18725.7|18718.4|18703.4|18740.7|18725.7|18715.7|18700.7|0
1716986400000|2024-05-29 12:40:00|18718.2|18703.2|18725.5|18710.5|18727|18712|18717|18702|0
1716986700000|2024-05-29 12:45:00|18725|18710|18724.4|18709.4|18730.6|18715.6|18718.6|18703.6|0
1716987000000|2024-05-29 12:50:00|18724.6|18709.6|18726.9|18711.9|18731.6|18716.6|18723.4|18708.4|0
1716987300000|2024-05-29 12:55:00|18726.2|18711.2|18722.6|18707.6|18728.7|18713.7|18721.4|18706.4|0
1716987600000|2024-05-29 13:00:00|18722.7|18707.7|18711|18696|18723.4|18708.4|18709|18694|0
1716987900000|2024-05-29 13:05:00|18710.9|18695.9|18711.9|18696.9|18714.5|18699.5|18708.1|18693.1|0
1716988200000|2024-05-29 13:10:00|18712.5|18697.5|18717.6|18702.6|18721.2|18706.2|18711.1|18696.1|0
1716988500000|2024-05-29 13:15:00|18717.4|18702.4|18706.5|18691.5|18717.9|18702.9|18706.1|18691.1|0
1716988800000|2024-05-29 13:20:00|18706.2|18691.2|18710.4|18695.4|18713.2|18698.2|18705.1|18690.1|0
1716989100000|2024-05-29 13:25:00|18710.1|18695.1|18704.4|18689.4|18713.9|18698.9|18698.2|18683.2|0
1716989400000|2024-05-29 13:30:00|18706.9|18691.9|18738.6|18723.6|18747.6|18732.6|18705.6|18690.6|0
1716989700000|2024-05-29 13:35:00|18737.4|18722.4|18745.4|18730.4|18760|18745|18725.6|18710.6|0
1716990000000|2024-05-29 13:40:00|18746.5|18731.5|18729.1|18714.1|18746.9|18731.9|18722.1|18707.1|0
1716990300000|2024-05-29 13:45:00|18730|18715|18750.1|18735.1|18752.6|18737.6|18724.6|18709.6|0
1716990600000|2024-05-29 13:50:00|18750.4|18735.4|18783.9|18768.9|18790.5|18775.5|18750.4|18735.4|0
1716990900000|2024-05-29 13:55:00|18784.4|18769.4|18774.3|18759.3|18791.3|18776.3|18770.5|18755.5|0
1716991200000|2024-05-29 14:00:00|18773.9|18758.9|18768.9|18753.9|18782.4|18767.4|18761.4|18746.4|0
1716991500000|2024-05-29 14:05:00|18769.9|18754.9|18760.4|18745.4|18778.9|18763.9|18753.4|18738.4|0
1716991800000|2024-05-29 14:10:00|18758.4|18743.4|18779.4|18764.4|18785.8|18770.8|18758.4|18743.4|0
1716992100000|2024-05-29 14:15:00|18780.1|18765.1|18781.1|18766.1|18787.5|18772.5|18778.5|18763.5|0
1716992400000|2024-05-29 14:20:00|18780.4|18765.4|18799.8|18784.8|18802.4|18787.4|18760.4|18745.4|0
1716992700000|2024-05-29 14:25:00|18799.9|18784.9|18795.5|18780.5|18811.2|18796.2|18791|18776|0
1716993000000|2024-05-29 14:30:00|18797.4|18782.4|18812.4|18797.4|18818.2|18803.2|18797.2|18782.2|0
1716993300000|2024-05-29 14:35:00|18811.9|18796.9|18814.5|18799.5|18821.4|18806.4|18805.8|18790.8|0
1716993600000|2024-05-29 14:40:00|18814.4|18799.4|18806.9|18791.9|18816.4|18801.4|18802.7|18787.7|0
1716993900000|2024-05-29 14:45:00|18807|18792|18811.7|18796.7|18814.2|18799.2|18799.7|18784.7|0
1716994200000|2024-05-29 14:50:00|18811.4|18796.4|18807.8|18792.8|18822.9|18807.9|18801.7|18786.7|0
1716994500000|2024-05-29 14:55:00|18807.4|18792.4|18812.7|18797.7|18813.4|18798.4|18794.7|18779.7|0
1716994800000|2024-05-29 15:00:00|18810.9|18795.9|18806.4|18791.4|18818.4|18803.4|18801.2|18786.2|0
1716995100000|2024-05-29 15:05:00|18805.7|18790.7|18779.7|18764.7|18806.9|18791.9|18779|18764|0
1716995400000|2024-05-29 15:10:00|18777|18762|18778.4|18763.4|18790|18775|18772.2|18757.2|0
1716995700000|2024-05-29 15:15:00|18779.2|18764.2|18778.4|18763.4|18783.7|18768.7|18767.9|18752.9|0
1716996000000|2024-05-29 15:20:00|18778.9|18763.9|18796.8|18781.8|18796.8|18781.8|18777.9|18762.9|0
1716996300000|2024-05-29 15:25:00|18796.2|18781.2|18793.7|18778.7|18802.8|18787.8|18792.3|18777.3|0
1716996600000|2024-05-29 15:30:00|18792.9|18777.9|18778.2|18763.2|18792.9|18777.9|18772.9|18757.9|0
1716996900000|2024-05-29 15:35:00|18775.5|18760.5|18789.4|18774.4|18797|18782|18773.4|18758.4|0
1716997200000|2024-05-29 15:40:00|18788.9|18773.9|18783.1|18768.1|18790|18775|18776.2|18761.2|0
1716997500000|2024-05-29 15:45:00|18782.9|18767.9|18774.5|18759.5|18783.7|18768.7|18770.4|18755.4|0
1716997800000|2024-05-29 15:50:00|18776.1|18761.1|18792.9|18777.9|18792.9|18777.9|18775.9|18760.9|0
1716998100000|2024-05-29 15:55:00|18794.1|18779.1|18794.5|18779.5|18799.4|18784.4|18785.9|18770.9|0
1716998400000|2024-05-29 16:00:00|18794.1|18779.1|18786.9|18771.9|18794.1|18779.1|18781.5|18766.5|0
1716998700000|2024-05-29 16:05:00|18786.6|18771.6|18786|18771|18790.6|18775.6|18782.7|18767.7|0
1716999000000|2024-05-29 16:10:00|18784.9|18769.9|18767.6|18752.6|18784.9|18769.9|18765.4|18750.4|0
1716999300000|2024-05-29 16:15:00|18766.7|18751.7|18786.6|18771.6|18787.6|18772.6|18765.5|18750.5|0
1716999600000|2024-05-29 16:20:00|18785.9|18770.9|18790.6|18775.6|18793.9|18778.9|18783.7|18768.7|0
1716999900000|2024-05-29 16:25:00|18790.7|18775.7|18796.5|18781.5|18801.5|18786.5|18787.6|18772.6|0
1717000200000|2024-05-29 16:30:00|18797.6|18782.6|18801.4|18786.4|18803.5|18788.5|18791.6|18776.6|0
1717000500000|2024-05-29 16:35:00|18801.2|18786.2|18811.5|18796.5|18815.9|18800.9|18798.9|18783.9|0
1717000800000|2024-05-29 16:40:00|18811.9|18796.9|18801.9|18786.9|18812.7|18797.7|18798.7|18783.7|0
1717001100000|2024-05-29 16:45:00|18800.9|18785.9|18807.1|18792.1|18812|18797|18800.5|18785.5|0
1717001400000|2024-05-29 16:50:00|18807.4|18792.4|18813.9|18798.9|18820.7|18805.7|18807.4|18792.4|0
1717001700000|2024-05-29 16:55:00|18814.6|18799.6|18815.1|18800.1|18821.5|18806.5|18812.9|18797.9|0
1717002000000|2024-05-29 17:00:00|18814.8|18799.8|18795.8|18780.8|18816.8|18801.8|18789.1|18774.1|0
1717002300000|2024-05-29 17:05:00|18795.3|18780.3|18798.6|18783.6|18805.8|18790.8|18780.3|18765.3|0
1717002600000|2024-05-29 17:10:00|18798.3|18783.3|18782|18767|18803.6|18788.6|18781.8|18766.8|0
1717002900000|2024-05-29 17:15:00|18781.2|18766.2|18779.8|18764.8|18790.6|18775.6|18779.7|18764.7|0
1717003200000|2024-05-29 17:20:00|18780.3|18765.3|18780.6|18765.6|18788.5|18773.5|18776.6|18761.6|0
1717003500000|2024-05-29 17:25:00|18780.5|18765.5|18795.2|18780.2|18795.7|18780.7|18777.6|18762.6|0
1717003800000|2024-05-29 17:30:00|18794.8|18779.8|18777.7|18762.7|18796.6|18781.6|18777.7|18762.7|0
1717004100000|2024-05-29 17:35:00|18777|18762|18771.6|18756.6|18780.1|18765.1|18761.7|18746.7|0
1717004400000|2024-05-29 17:40:00|18772.1|18757.1|18770.3|18755.3|18777.8|18762.8|18763.1|18748.1|0
1717004700000|2024-05-29 17:45:00|18771.5|18756.5|18777.7|18762.7|18779.3|18764.3|18768|18753|0
1717005000000|2024-05-29 17:50:00|18777.3|18762.3|18804.3|18789.3|18805.6|18790.6|18776.7|18761.7|0
1717005300000|2024-05-29 17:55:00|18804.6|18789.6|18802.6|18787.6|18807.8|18792.8|18796.8|18781.8|0
1717005600000|2024-05-29 18:00:00|18802.3|18787.3|18801.5|18786.5|18806.1|18791.1|18795.8|18780.8|0
1717005900000|2024-05-29 18:05:00|18801.3|18786.3|18804.3|18789.3|18807.6|18792.6|18792.1|18777.1|0
1717006200000|2024-05-29 18:10:00|18804.2|18789.2|18802.5|18787.5|18807.7|18792.7|18796.8|18781.8|0
1717006500000|2024-05-29 18:15:00|18802.1|18787.1|18795.7|18780.7|18802.8|18787.8|18793.7|18778.7|0
1717006800000|2024-05-29 18:20:00|18796.6|18781.6|18795.1|18780.1|18800.4|18785.4|18789.7|18774.7|0
1717007100000|2024-05-29 18:25:00|18796.2|18781.2|18781.9|18766.9|18798.1|18783.1|18781.9|18766.9|0
1717007400000|2024-05-29 18:30:00|18780.9|18765.9|18775.5|18760.5|18785.7|18770.7|18768.9|18753.9|0
1717007700000|2024-05-29 18:35:00|18776.7|18761.7|18770|18755|18782.1|18767.1|18765.7|18750.7|0
1717008000000|2024-05-29 18:40:00|18768.9|18753.9|18782|18767|18790.1|18775.1|18767|18752|0
1717008300000|2024-05-29 18:45:00|18780|18765|18766.7|18751.7|18780.4|18765.4|18758.6|18743.6|0
1717008600000|2024-05-29 18:50:00|18768|18753|18773.5|18758.5|18775.6|18760.6|18764.2|18749.2|0
1717008900000|2024-05-29 18:55:00|18773.4|18758.4|18769.2|18754.2|18780.2|18765.2|18761.5|18746.5|0
1717009200000|2024-05-29 19:00:00|18769.1|18754.1|18774.6|18759.6|18779.2|18764.2|18769.1|18754.1|0
1717009500000|2024-05-29 19:05:00|18774.7|18759.7|18767|18752|18779|18764|18762|18747|0
1717009800000|2024-05-29 19:10:00|18770.1|18755.1|18777.9|18762.9|18778.9|18763.9|18760.2|18745.2|0
1717010100000|2024-05-29 19:15:00|18776.9|18761.9|18778.2|18763.2|18782.5|18767.5|18773.1|18758.1|0
1717010400000|2024-05-29 19:20:00|18778.7|18763.7|18797.9|18782.9|18797.9|18782.9|18777.5|18762.5|0
1717010700000|2024-05-29 19:25:00|18798.4|18783.4|18792.1|18777.1|18806.5|18791.5|18789|18774|0
1717011000000|2024-05-29 19:30:00|18789.6|18774.6|18786.2|18771.2|18792.2|18777.2|18780.2|18765.2|0
1717011300000|2024-05-29 19:35:00|18785.5|18770.5|18794.7|18779.7|18799.6|18784.6|18784.2|18769.2|0
1717011600000|2024-05-29 19:40:00|18793.2|18778.2|18779.7|18764.7|18797|18782|18776.6|18761.6|0
1717011900000|2024-05-29 19:45:00|18780.2|18765.2|18769.1|18754.1|18784.1|18769.1|18767.7|18752.7|0
1717012200000|2024-05-29 19:50:00|18772.6|18757.6|18735.5|18720.5|18773.9|18758.9|18731|18716|0
1717012500000|2024-05-29 19:55:00|18732.5|18717.5|18749.6|18734.6|18749.6|18734.6|18728.7|18713.7|0
1717012800000|2024-05-29 20:00:00|18752.6|18737.6|18738.4|18723.4|18757.4|18742.4|18737.7|18722.7|0
1717013100000|2024-05-29 20:05:00|18738|18723|18737.4|18722.4|18741.6|18726.6|18733.5|18718.5|0
1717013400000|2024-05-29 20:10:00|18737.2|18722.2|18739.2|18724.2|18739.4|18724.4|18730.6|18715.6|0
1717013700000|2024-05-29 20:15:00|18739.4|18724.4|18739.5|18724.5|18742.6|18727.6|18733.2|18718.2|0
1717014000000|2024-05-29 20:20:00|18739.7|18724.7|18733.5|18718.5|18740.5|18725.5|18733|18718|0
1717014300000|2024-05-29 20:25:00|18733.4|18718.4|18712.6|18697.6|18734.9|18719.9|18705.4|18690.4|0
1717014600000|2024-05-29 20:30:00|18712.7|18697.7|18718.2|18703.2|18719|18704|18712.2|18697.2|0
1717014900000|2024-05-29 20:35:00|18718|18703|18722.4|18707.4|18730.1|18715.1|18717.9|18702.9|0
1717015200000|2024-05-29 20:40:00|18722.2|18707.2|18713.2|18698.2|18722.9|18707.9|18710.7|18695.7|0
1717015500000|2024-05-29 20:45:00|18713.6|18698.6|18694.7|18679.7|18715.4|18700.4|18692.4|18677.4|0
1717015800000|2024-05-29 20:50:00|18695.2|18680.2|18686.1|18671.1|18695.9|18680.9|18682.2|18667.2|0
1717016100000|2024-05-29 20:55:00|18686.5|18671.5|18689.6|18674.6|18691|18676|18686|18671|0
1717016400000|2024-05-29 21:00:00|18689.8|18674.8|18691.3|18676.3|18691.3|18676.3|18685.4|18670.4|0
1717016700000|2024-05-29 21:05:00|18691.2|18676.2|18691.4|18676.4|18691.8|18676.8|18690.5|18675.5|0
1717017000000|2024-05-29 21:10:00|18690.9|18675.9|18693.2|18678.2|18693.3|18678.3|18689.5|18674.5|0
1717017300000|2024-05-29 21:15:00|18693.3|18678.3|18692.1|18677.1|18694.3|18679.3|18691.8|18676.8|0
1717017600000|2024-05-29 21:20:00|18692.4|18677.4|18704.7|18689.7|18704.7|18689.7|18692.2|18677.2|0
1717017900000|2024-05-29 21:25:00|18702.7|18687.7|18701.2|18686.2|18702.7|18687.7|18700.8|18685.8|0
1717018200000|2024-05-29 21:30:00|18701.3|18686.3|18700.6|18685.6|18702.3|18687.3|18700.3|18685.3|0
1717018500000|2024-05-29 21:35:00|18700.7|18685.7|18703.7|18688.7|18703.8|18688.8|18700.7|18685.7|0
1717018800000|2024-05-29 21:40:00|18703.8|18688.8|18702.2|18687.2|18704.4|18689.4|18701.7|18686.7|0
1717019100000|2024-05-29 21:45:00|18702.8|18687.8|18703|18688|18703.3|18688.3|18702.2|18687.2|0
1717019400000|2024-05-29 21:50:00|18702.2|18687.2|18702.3|18687.3|18702.4|18687.4|18701|18686|0
1717019700000|2024-05-29 21:55:00|18702.5|18687.5|18705.3|18690.3|18706.9|18691.9|18701.8|18686.8|0
1717020000000|2024-05-29 22:00:00|18702.1|18687.1|18699.4|18684.4|18708.4|18693.4|18697.1|18682.1|0
1717020300000|2024-05-29 22:05:00|18699.6|18684.6|18693.2|18678.2|18700.6|18685.6|18688.1|18673.1|0
1717020600000|2024-05-29 22:10:00|18693.1|18678.1|18693.7|18678.7|18696.4|18681.4|18692.6|18677.6|0
1717020900000|2024-05-29 22:15:00|18693.6|18678.6|18693.3|18678.3|18694.2|18679.2|18689.4|18674.4|0
1717021200000|2024-05-29 22:20:00|18693.2|18678.2|18689.4|18674.4|18695.7|18680.7|18689.2|18674.2|0
1717021500000|2024-05-29 22:25:00|18689.2|18674.2|18688.8|18673.8|18689.3|18674.3|18685.9|18670.9|0
1717021800000|2024-05-29 22:30:00|18689.4|18674.4|18679.9|18664.9|18689.4|18674.4|18679.6|18664.6|0
1717022100000|2024-05-29 22:35:00|18679.6|18664.6|18677.7|18662.7|18682.2|18667.2|18674.8|18659.8|0
1717022400000|2024-05-29 22:40:00|18677.6|18662.6|18669.2|18654.2|18677.7|18662.7|18668.3|18653.3|0
1717022700000|2024-05-29 22:45:00|18669.3|18654.3|18668.3|18653.3|18671.8|18656.8|18665.8|18650.8|0
1717023000000|2024-05-29 22:50:00|18666.8|18651.8|18669.4|18654.4|18671.1|18656.1|18666.4|18651.4|0
1717023300000|2024-05-29 22:55:00|18669.6|18654.6|18671.1|18656.1|18671.2|18656.2|18668.2|18653.2|0
1717023600000|2024-05-29 23:00:00|18671.4|18656.4|18666.8|18651.8|18671.6|18656.6|18666.7|18651.7|0
1717023900000|2024-05-29 23:05:00|18667.1|18652.1|18663.8|18648.8|18668.6|18653.6|18661.4|18646.4|0
1717024200000|2024-05-29 23:10:00|18663.9|18648.9|18663.4|18648.4|18667.1|18652.1|18661.7|18646.7|0
1717024500000|2024-05-29 23:15:00|18663.3|18648.3|18670.8|18655.8|18673.1|18658.1|18662.9|18647.9|0
1717024800000|2024-05-29 23:20:00|18670.9|18655.9|18667.7|18652.7|18671.7|18656.7|18666.6|18651.6|0
1717025100000|2024-05-29 23:25:00|18667.4|18652.4|18653.9|18638.9|18667.4|18652.4|18653.3|18638.3|0
1717025400000|2024-05-29 23:30:00|18651.6|18636.6|18659.6|18644.6|18660.1|18645.1|18650.1|18635.1|0
1717025700000|2024-05-29 23:35:00|18658.8|18643.8|18656.7|18641.7|18659.8|18644.8|18655.7|18640.7|0
1717026000000|2024-05-29 23:40:00|18656.8|18641.8|18661.9|18646.9|18662.7|18647.7|18656.2|18641.2|0
1717026300000|2024-05-29 23:45:00|18661.7|18646.7|18666.3|18651.3|18668.7|18653.7|18661.3|18646.3|0
1717026600000|2024-05-29 23:50:00|18665.9|18650.9|18667.9|18652.9|18669.7|18654.7|18665.7|18650.7|0
1717026900000|2024-05-29 23:55:00|18668.2|18653.2|18668.3|18653.3|18671.6|18656.6|18667.9|18652.9|0
1717027200000|2024-05-30 00:00:00|18668.2|18653.2|18665.1|18650.1|18670.2|18655.2|18664.7|18649.7|0
1717027500000|2024-05-30 00:05:00|18665.7|18650.7|18665.1|18650.1|18673.7|18658.7|18664.1|18649.1|0
1717027800000|2024-05-30 00:10:00|18664.9|18649.9|18675.9|18660.9|18676.3|18661.3|18663.3|18648.3|0
1717028100000|2024-05-30 00:15:00|18675.3|18660.3|18669.8|18654.8|18676.1|18661.1|18669.2|18654.2|0
1717028400000|2024-05-30 00:20:00|18670.4|18655.4|18674.6|18659.6|18675.4|18660.4|18669.3|18654.3|0
1717028700000|2024-05-30 00:25:00|18674.3|18659.3|18672.3|18657.3|18674.4|18659.4|18670.1|18655.1|0
1717029000000|2024-05-30 00:30:00|18671.9|18656.9|18669.6|18654.6|18671.9|18656.9|18668.3|18653.3|0
1717029300000|2024-05-30 00:35:00|18669.3|18654.3|18662.6|18647.6|18669.7|18654.7|18658.3|18643.3|0
1717029600000|2024-05-30 00:40:00|18662.2|18647.2|18659.4|18644.4|18664.4|18649.4|18657.2|18642.2|0
1717029900000|2024-05-30 00:45:00|18659.6|18644.6|18659.1|18644.1|18662.1|18647.1|18658.9|18643.9|0
1717030200000|2024-05-30 00:50:00|18659.2|18644.2|18659.3|18644.3|18663.1|18648.1|18658.3|18643.3|0
1717030500000|2024-05-30 00:55:00|18659.2|18644.2|18659.3|18644.3|18662.2|18647.2|18657.2|18642.2|0
1717030800000|2024-05-30 01:00:00|18659.4|18644.4|18662.9|18647.9|18663.6|18648.6|18656.1|18641.1|0
1717031100000|2024-05-30 01:05:00|18662.6|18647.6|18661.9|18646.9|18663.6|18648.6|18661.4|18646.4|0
1717031400000|2024-05-30 01:10:00|18662.1|18647.1|18665.1|18650.1|18665.4|18650.4|18661.8|18646.8|0
1717031700000|2024-05-30 01:15:00|18664.8|18649.8|18659.9|18644.9|18666.2|18651.2|18658.3|18643.3|0
1717032000000|2024-05-30 01:20:00|18660.1|18645.1|18659.3|18644.3|18663.1|18648.1|18658.7|18643.7|0
1717032300000|2024-05-30 01:25:00|18658.9|18643.9|18655.3|18640.3|18660.4|18645.4|18649.6|18634.6|0
1717032600000|2024-05-30 01:30:00|18655.2|18640.2|18659.3|18644.3|18659.3|18644.3|18649.7|18634.7|0
1717032900000|2024-05-30 01:35:00|18660.2|18645.2|18664.3|18649.3|18666.3|18651.3|18658.2|18643.2|0
1717033200000|2024-05-30 01:40:00|18664.2|18649.2|18660.3|18645.3|18665.4|18650.4|18660.1|18645.1|0
1717033500000|2024-05-30 01:45:00|18661.1|18646.1|18663.3|18648.3|18665.1|18650.1|18659.8|18644.8|0
1717033800000|2024-05-30 01:50:00|18663.2|18648.2|18658.1|18643.1|18664.3|18649.3|18657.6|18642.6|0
1717034100000|2024-05-30 01:55:00|18658.3|18643.3|18657.6|18642.6|18660.1|18645.1|18654.9|18639.9|0
1717034400000|2024-05-30 02:00:00|18657.9|18642.9|18656.6|18641.6|18663.2|18648.2|18656.6|18641.6|0
1717034700000|2024-05-30 02:05:00|18656.2|18641.2|18654.9|18639.9|18656.8|18641.8|18651.4|18636.4|0
1717035000000|2024-05-30 02:10:00|18654.4|18639.4|18654.6|18639.6|18657.1|18642.1|18653.4|18638.4|0
1717035300000|2024-05-30 02:15:00|18655.3|18640.3|18651.4|18636.4|18656.6|18641.6|18651.1|18636.1|0
1717035600000|2024-05-30 02:20:00|18651.6|18636.6|18644.2|18629.2|18652.4|18637.4|18643.8|18628.8|0
1717035900000|2024-05-30 02:25:00|18643.9|18628.9|18649.6|18634.6|18651.3|18636.3|18643.9|18628.9|0
1717036200000|2024-05-30 02:30:00|18649.4|18634.4|18646.9|18631.9|18651.8|18636.8|18646.9|18631.9|0
1717036500000|2024-05-30 02:35:00|18647.1|18632.1|18639.7|18624.7|18647.6|18632.6|18639.1|18624.1|0
1717036800000|2024-05-30 02:40:00|18639.8|18624.8|18636.8|18621.8|18640.2|18625.2|18633.2|18618.2|0
1717037100000|2024-05-30 02:45:00|18636.9|18621.9|18634.4|18619.4|18637.6|18622.6|18630.1|18615.1|0
1717037400000|2024-05-30 02:50:00|18634.3|18619.3|18639.4|18624.4|18639.6|18624.6|18634.3|18619.3|0
1717037700000|2024-05-30 02:55:00|18639.3|18624.3|18637.2|18622.2|18640.3|18625.3|18636.7|18621.7|0
1717038000000|2024-05-30 03:00:00|18636.9|18621.9|18636.6|18621.6|18637.7|18622.7|18632.1|18617.1|0
1717038300000|2024-05-30 03:05:00|18636.4|18621.4|18631.1|18616.1|18636.4|18621.4|18630.6|18615.6|0
1717038600000|2024-05-30 03:10:00|18631.3|18616.3|18631.3|18616.3|18633.1|18618.1|18625.4|18610.4|0
1717038900000|2024-05-30 03:15:00|18630.6|18615.6|18630.8|18615.8|18633.9|18618.9|18630.2|18615.2|0
1717039200000|2024-05-30 03:20:00|18631.1|18616.1|18627.2|18612.2|18632.1|18617.1|18623.3|18608.3|0
1717039500000|2024-05-30 03:25:00|18627.3|18612.3|18628.9|18613.9|18631.3|18616.3|18627.3|18612.3|0
1717039800000|2024-05-30 03:30:00|18629|18614|18626.4|18611.4|18633.5|18618.5|18625.8|18610.8|0
1717040100000|2024-05-30 03:35:00|18626.5|18611.5|18627.5|18612.5|18629.5|18614.5|18626.5|18611.5|0
1717040400000|2024-05-30 03:40:00|18627.4|18612.4|18631.3|18616.3|18632.4|18617.4|18624.3|18609.3|0
1717040700000|2024-05-30 03:45:00|18631.1|18616.1|18635.3|18620.3|18635.4|18620.4|18631.1|18616.1|0
1717041000000|2024-05-30 03:50:00|18635|18620|18632.4|18617.4|18636|18621|18632.3|18617.3|0
1717041300000|2024-05-30 03:55:00|18632.5|18617.5|18633.1|18618.1|18635.6|18620.6|18632.1|18617.1|0
1717041600000|2024-05-30 04:00:00|18633.4|18618.4|18631.8|18616.8|18633.6|18618.6|18629.3|18614.3|0
1717041900000|2024-05-30 04:05:00|18631.9|18616.9|18629.6|18614.6|18632.8|18617.8|18626.8|18611.8|0
1717042200000|2024-05-30 04:10:00|18629.9|18614.9|18629.9|18614.9|18631.6|18616.6|18628.3|18613.3|0
1717042500000|2024-05-30 04:15:00|18629.8|18614.8|18629|18614|18630.3|18615.3|18626.1|18611.1|0
1717042800000|2024-05-30 04:20:00|18629.1|18614.1|18629.6|18614.6|18630.8|18615.8|18627.9|18612.9|0
1717043100000|2024-05-30 04:25:00|18629.8|18614.8|18629.4|18614.4|18632.9|18617.9|18629.3|18614.3|0
1717043400000|2024-05-30 04:30:00|18629.5|18614.5|18629.4|18614.4|18633.1|18618.1|18628.8|18613.8|0
1717043700000|2024-05-30 04:35:00|18629.3|18614.3|18622.3|18607.3|18629.3|18614.3|18622.1|18607.1|0
1717044000000|2024-05-30 04:40:00|18622|18607|18621|18606|18624|18609|18617.6|18602.6|0
1717044300000|2024-05-30 04:45:00|18620.5|18605.5|18618.1|18603.1|18620.6|18605.6|18617.1|18602.1|0
1717044600000|2024-05-30 04:50:00|18618.6|18603.6|18624.6|18609.6|18625.3|18610.3|18618.3|18603.3|0
1717044900000|2024-05-30 04:55:00|18624.5|18609.5|18627.4|18612.4|18627.8|18612.8|18623.6|18608.6|0
1717045200000|2024-05-30 05:00:00|18625.1|18610.1|18618.1|18603.1|18625.9|18610.9|18617.5|18602.5|0
1717045500000|2024-05-30 05:05:00|18618|18603|18619.6|18604.6|18626|18611|18617.9|18602.9|0
1717045800000|2024-05-30 05:10:00|18619.9|18604.9|18614.1|18599.1|18621.9|18606.9|18612.5|18597.5|0
1717046100000|2024-05-30 05:15:00|18614.6|18599.6|18615.5|18600.5|18618|18603|18611|18596|0
1717046400000|2024-05-30 05:20:00|18615.3|18600.3|18612.1|18597.1|18616.6|18601.6|18610.5|18595.5|0
1717046700000|2024-05-30 05:25:00|18612.4|18597.4|18614.6|18599.6|18615.6|18600.6|18612|18597|0
1717047000000|2024-05-30 05:30:00|18614.1|18599.1|18617.8|18602.8|18618.8|18603.8|18613.6|18598.6|0
1717047300000|2024-05-30 05:35:00|18618|18603|18607.5|18592.5|18619|18604|18607.3|18592.3|0
1717047600000|2024-05-30 05:40:00|18607.9|18592.9|18608.3|18593.3|18612|18597|18607.8|18592.8|0
1717047900000|2024-05-30 05:45:00|18608.4|18593.4|18610.5|18595.5|18612.9|18597.9|18606.5|18591.5|0
1717048200000|2024-05-30 05:50:00|18611|18596|18615|18600|18615|18600|18609.6|18594.6|0
1717048500000|2024-05-30 05:55:00|18615.3|18600.3|18621.8|18606.8|18622.4|18607.4|18614.8|18599.8|0
1717048800000|2024-05-30 06:00:00|18621.5|18606.5|18619.4|18604.4|18622.6|18607.6|18618.3|18603.3|0
1717049100000|2024-05-30 06:05:00|18619.5|18604.5|18618.5|18603.5|18624.4|18609.4|18618.5|18603.5|0
1717049400000|2024-05-30 06:10:00|18619|18604|18620|18605|18622.5|18607.5|18618.3|18603.3|0
1717049700000|2024-05-30 06:15:00|18620.3|18605.3|18618.4|18603.4|18621.8|18606.8|18618.4|18603.4|0
1717050000000|2024-05-30 06:20:00|18618.5|18603.5|18621.5|18606.5|18626.6|18611.6|18617.5|18602.5|0
1717050300000|2024-05-30 06:25:00|18621.4|18606.4|18621.5|18606.5|18626.8|18611.8|18621.3|18606.3|0
1717050600000|2024-05-30 06:30:00|18621.3|18606.3|18616.3|18601.3|18621.8|18606.8|18614.3|18599.3|0
1717050900000|2024-05-30 06:35:00|18616.9|18601.9|18611.5|18596.5|18619.8|18604.8|18610.3|18595.3|0
1717051200000|2024-05-30 06:40:00|18611.6|18596.6|18612.8|18597.8|18613.4|18598.4|18610.4|18595.4|0
1717051500000|2024-05-30 06:45:00|18613.3|18598.3|18609.1|18594.1|18614|18599|18608|18593|0
1717051800000|2024-05-30 06:50:00|18609|18594|18610.5|18595.5|18613.5|18598.5|18608|18593|0
1717052100000|2024-05-30 06:55:00|18610|18595|18607.6|18592.6|18612|18597|18606.1|18591.1|0
1717052400000|2024-05-30 07:00:00|18607.5|18592.5|18625.8|18610.8|18627.6|18612.6|18607.5|18592.5|0
1717052700000|2024-05-30 07:05:00|18625.5|18610.5|18623.6|18608.6|18627.5|18612.5|18615.8|18600.8|0
1717053000000|2024-05-30 07:10:00|18623.5|18608.5|18630|18615|18633|18618|18623.3|18608.3|0
1717053300000|2024-05-30 07:15:00|18630.8|18615.8|18625.6|18610.6|18634|18619|18624.6|18609.6|0
1717053600000|2024-05-30 07:20:00|18626.6|18611.6|18627.1|18612.1|18636.5|18621.5|18624.3|18609.3|0
1717053900000|2024-05-30 07:25:00|18627.5|18612.5|18641|18626|18642.1|18627.1|18625.6|18610.6|0
1717054200000|2024-05-30 07:30:00|18642|18627|18641.8|18626.8|18646.8|18631.8|18640.5|18625.5|0
1717054500000|2024-05-30 07:35:00|18641.5|18626.5|18642|18627|18645.6|18630.6|18638.5|18623.5|0
1717054800000|2024-05-30 07:40:00|18641.1|18626.1|18647.8|18632.8|18648|18633|18638.4|18623.4|0
1717055100000|2024-05-30 07:45:00|18647.9|18632.9|18640|18625|18649.5|18634.5|18638.5|18623.5|0
1717055400000|2024-05-30 07:50:00|18639.8|18624.8|18639.6|18624.6|18646|18631|18635.5|18620.5|0
1717055700000|2024-05-30 07:55:00|18640.5|18625.5|18645.6|18630.6|18647.3|18632.3|18639.1|18624.1|0
1717056000000|2024-05-30 08:00:00|18645.1|18630.1|18653.3|18638.3|18658.5|18643.5|18645.1|18630.1|0
1717056300000|2024-05-30 08:05:00|18653.1|18638.1|18650.4|18635.4|18655.3|18640.3|18646.9|18631.9|0
1717056600000|2024-05-30 08:10:00|18650|18635|18652.8|18637.8|18654.6|18639.6|18646.3|18631.3|0
1717056900000|2024-05-30 08:15:00|18652.4|18637.4|18659.8|18644.8|18660.9|18645.9|18652|18637|0
1717057200000|2024-05-30 08:20:00|18659.4|18644.4|18662.5|18647.5|18662.8|18647.8|18654.1|18639.1|0
1717057500000|2024-05-30 08:25:00|18662.8|18647.8|18658.1|18643.1|18663.8|18648.8|18658.1|18643.1|0
1717057800000|2024-05-30 08:30:00|18659.5|18644.5|18667.4|18652.4|18668.3|18653.3|18658.1|18643.1|0
1717058100000|2024-05-30 08:35:00|18667.5|18652.5|18668.5|18653.5|18671.3|18656.3|18664.6|18649.6|0
1717058400000|2024-05-30 08:40:00|18668.1|18653.1|18675.8|18660.8|18676.9|18661.9|18667.6|18652.6|0
1717058700000|2024-05-30 08:45:00|18675.6|18660.6|18679.3|18664.3|18679.6|18664.6|18673.8|18658.8|0
1717059000000|2024-05-30 08:50:00|18679.1|18664.1|18676.6|18661.6|18680|18665|18673.3|18658.3|0
1717059300000|2024-05-30 08:55:00|18676.5|18661.5|18682.4|18667.4|18684.9|18669.9|18675.5|18660.5|0
1717059600000|2024-05-30 09:00:00|18682|18667|18683.6|18668.6|18684.8|18669.8|18681.3|18666.3|0
1717059900000|2024-05-30 09:05:00|18683.9|18668.9|18682.9|18667.9|18684.9|18669.9|18680|18665|0
1717060200000|2024-05-30 09:10:00|18683|18668|18680.8|18665.8|18683|18668|18677.5|18662.5|0
1717060500000|2024-05-30 09:15:00|18681|18666|18684|18669|18684.9|18669.9|18679.9|18664.9|0
1717060800000|2024-05-30 09:20:00|18683.8|18668.8|18676.9|18661.9|18684.3|18669.3|18671.6|18656.6|0
1717061100000|2024-05-30 09:25:00|18677.3|18662.3|18673.3|18658.3|18677.8|18662.8|18672.3|18657.3|0
1717061400000|2024-05-30 09:30:00|18673|18658|18675.6|18660.6|18676.3|18661.3|18670.8|18655.8|0
1717061700000|2024-05-30 09:35:00|18675.8|18660.8|18667.6|18652.6|18677.1|18662.1|18667.5|18652.5|0
1717062000000|2024-05-30 09:40:00|18667.5|18652.5|18670.3|18655.3|18673.5|18658.5|18667|18652|0
1717062300000|2024-05-30 09:45:00|18670.6|18655.6|18673.5|18658.5|18673.6|18658.6|18668.1|18653.1|0
1717062600000|2024-05-30 09:50:00|18673.3|18658.3|18680.5|18665.5|18681.8|18666.8|18673.3|18658.3|0
1717062900000|2024-05-30 09:55:00|18680.4|18665.4|18677.4|18662.4|18680.8|18665.8|18675.9|18660.9|0
1717063200000|2024-05-30 10:00:00|18677.5|18662.5|18673.5|18658.5|18678.5|18663.5|18673.5|18658.5|0
1717063500000|2024-05-30 10:05:00|18673.4|18658.4|18670.1|18655.1|18676.5|18661.5|18669.4|18654.4|0
1717063800000|2024-05-30 10:10:00|18670|18655|18663.3|18648.3|18670|18655|18663.3|18648.3|0
1717064100000|2024-05-30 10:15:00|18663|18648|18664|18649|18668.9|18653.9|18662.3|18647.3|0
1717064400000|2024-05-30 10:20:00|18663.9|18648.9|18672.9|18657.9|18674.5|18659.5|18663.3|18648.3|0
1717064700000|2024-05-30 10:25:00|18672.3|18657.3|18673.5|18658.5|18675.8|18660.8|18668.9|18653.9|0
1717065000000|2024-05-30 10:30:00|18673|18658|18674.5|18659.5|18675.8|18660.8|18671.5|18656.5|0
1717065300000|2024-05-30 10:35:00|18674.8|18659.8|18688.3|18673.3|18692.1|18677.1|18673.8|18658.8|0
1717065600000|2024-05-30 10:40:00|18688.5|18673.5|18697.3|18682.3|18698.4|18683.4|18688.5|18673.5|0
1717065900000|2024-05-30 10:45:00|18697.8|18682.8|18702.5|18687.5|18703.8|18688.8|18695.8|18680.8|0
1717066200000|2024-05-30 10:50:00|18702.4|18687.4|18699.5|18684.5|18703.3|18688.3|18696.6|18681.6|0
1717066500000|2024-05-30 10:55:00|18698.8|18683.8|18702.6|18687.6|18704.5|18689.5|18695.5|18680.5|0
1717066800000|2024-05-30 11:00:00|18700.3|18685.3|18693.6|18678.6|18700.3|18685.3|18689.3|18674.3|0
1717067100000|2024-05-30 11:05:00|18693.5|18678.5|18694.8|18679.8|18699.5|18684.5|18692.1|18677.1|0
1717067400000|2024-05-30 11:10:00|18694.6|18679.6|18689.3|18674.3|18694.8|18679.8|18689.3|18674.3|0
1717067700000|2024-05-30 11:15:00|18689.4|18674.4|18689.5|18674.5|18690.6|18675.6|18687.6|18672.6|0
1717068000000|2024-05-30 11:20:00|18690|18675|18695.4|18680.4|18695.8|18680.8|18688|18673|0
1717068300000|2024-05-30 11:25:00|18695.8|18680.8|18698.1|18683.1|18701.3|18686.3|18694.4|18679.4|0
1717068600000|2024-05-30 11:30:00|18697.8|18682.8|18696.5|18681.5|18701.8|18686.8|18695.3|18680.3|0
1717068900000|2024-05-30 11:35:00|18696|18681|18699.1|18684.1|18699.9|18684.9|18693|18678|0
1717069200000|2024-05-30 11:40:00|18699.3|18684.3|18701.5|18686.5|18703.5|18688.5|18695.5|18680.5|0
1717069500000|2024-05-30 11:45:00|18701.3|18686.3|18703.3|18688.3|18707.9|18692.9|18701.3|18686.3|0
1717069800000|2024-05-30 11:50:00|18702.5|18687.5|18694.1|18679.1|18703.8|18688.8|18694|18679|0
1717070100000|2024-05-30 11:55:00|18694.3|18679.3|18692.3|18677.3|18694.3|18679.3|18688.8|18673.8|0
1717070400000|2024-05-30 12:00:00|18691.3|18676.3|18691|18676|18693.1|18678.1|18685.6|18670.6|0
1717070700000|2024-05-30 12:05:00|18691.8|18676.8|18696.3|18681.3|18697.3|18682.3|18690.1|18675.1|0
1717071000000|2024-05-30 12:10:00|18696|18681|18700|18685|18701|18686|18692.5|18677.5|0
1717071300000|2024-05-30 12:15:00|18699.4|18684.4|18702.3|18687.3|18706.1|18691.1|18698.8|18683.8|0
1717071600000|2024-05-30 12:20:00|18701.3|18686.3|18693.8|18678.8|18706.5|18691.5|18691.9|18676.9|0
1717071900000|2024-05-30 12:25:00|18693.5|18678.5|18696.8|18681.8|18699.3|18684.3|18691.5|18676.5|0
1717072200000|2024-05-30 12:30:00|18695.6|18680.6|18722.3|18707.3|18729.6|18714.6|18695.6|18680.6|0
1717072500000|2024-05-30 12:35:00|18721.5|18706.5|18717.9|18702.9|18727.5|18712.5|18711.8|18696.8|0
1717072800000|2024-05-30 12:40:00|18718.3|18703.3|18728.9|18713.9|18730|18715|18718.3|18703.3|0
1717073100000|2024-05-30 12:45:00|18729.3|18714.3|18721.6|18706.6|18733|18718|18721.3|18706.3|0
1717073400000|2024-05-30 12:50:00|18721|18706|18717.3|18702.3|18723.5|18708.5|18714.5|18699.5|0
1717073700000|2024-05-30 12:55:00|18716.8|18701.8|18711.9|18696.9|18716.9|18701.9|18701.6|18686.6|0
1717074000000|2024-05-30 13:00:00|18712.3|18697.3|18701.8|18686.8|18713.3|18698.3|18700.9|18685.9|0
1717074300000|2024-05-30 13:05:00|18701.5|18686.5|18699|18684|18712.3|18697.3|18697.8|18682.8|0
1717074600000|2024-05-30 13:10:00|18698.6|18683.6|18695.8|18680.8|18703.8|18688.8|18692.8|18677.8|0
1717074900000|2024-05-30 13:15:00|18696|18681|18703.5|18688.5|18703.5|18688.5|18693.5|18678.5|0
1717075200000|2024-05-30 13:20:00|18704.5|18689.5|18713.6|18698.6|18717|18702|18700.5|18685.5|0
1717075500000|2024-05-30 13:25:00|18713.3|18698.3|18710.3|18695.3|18720.1|18705.1|18708.3|18693.3|0
1717075800000|2024-05-30 13:30:00|18710.5|18695.5|18664|18649|18715.5|18700.5|18664|18649|0
1717076100000|2024-05-30 13:35:00|18664.3|18649.3|18682.3|18667.3|18690.8|18675.8|18644.3|18629.3|0
1717076400000|2024-05-30 13:40:00|18682.5|18667.5|18682.1|18667.1|18694.3|18679.3|18675.4|18660.4|0
1717076700000|2024-05-30 13:45:00|18682.6|18667.6|18691.8|18676.8|18700.5|18685.5|18679.9|18664.9|0
1717077000000|2024-05-30 13:50:00|18693.3|18678.3|18684.8|18669.8|18693.8|18678.8|18680.3|18665.3|0
1717077300000|2024-05-30 13:55:00|18682.9|18667.9|18682.6|18667.6|18690.4|18675.4|18663|18648|0
1717077600000|2024-05-30 14:00:00|18685.4|18670.4|18684.3|18669.3|18692.8|18677.8|18665.3|18650.3|0
1717077900000|2024-05-30 14:05:00|18685.5|18670.5|18681.8|18666.8|18699.1|18684.1|18678.5|18663.5|0
1717078200000|2024-05-30 14:10:00|18680.8|18665.8|18653.9|18638.9|18681.8|18666.8|18632.3|18617.3|0
1717078500000|2024-05-30 14:15:00|18654|18639|18656.3|18641.3|18670.8|18655.8|18646|18631|0
1717078800000|2024-05-30 14:20:00|18658.4|18643.4|18667.9|18652.9|18676.1|18661.1|18650.1|18635.1|0
1717079100000|2024-05-30 14:25:00|18668|18653|18662.7|18647.7|18673.9|18658.9|18651.9|18636.9|0
1717079400000|2024-05-30 14:30:00|18661.2|18646.2|18630.6|18615.6|18665.4|18650.4|18628.6|18613.6|0
1717079700000|2024-05-30 14:35:00|18630.5|18615.5|18610|18595|18640.1|18625.1|18609|18594|0
1717080000000|2024-05-30 14:40:00|18611.4|18596.4|18605.1|18590.1|18615.6|18600.6|18588.9|18573.9|0
1717080300000|2024-05-30 14:45:00|18604.9|18589.9|18609.7|18594.7|18616.6|18601.6|18601.9|18586.9|0
1717080600000|2024-05-30 14:50:00|18610.4|18595.4|18610.1|18595.1|18624.7|18609.7|18600.4|18585.4|0
1717080900000|2024-05-30 14:55:00|18610.9|18595.9|18600.9|18585.9|18616.9|18601.9|18600.9|18585.9|0
1717081200000|2024-05-30 15:00:00|18600.4|18585.4|18576.1|18561.1|18602.9|18587.9|18576.1|18561.1|0
1717081500000|2024-05-30 15:05:00|18575.9|18560.9|18594.2|18579.2|18594.9|18579.9|18566.6|18551.6|0
1717081800000|2024-05-30 15:10:00|18593.9|18578.9|18581.6|18566.6|18594.1|18579.1|18580.9|18565.9|0
1717082100000|2024-05-30 15:15:00|18581.4|18566.4|18604.1|18589.1|18606.5|18591.5|18579.1|18564.1|0
1717082400000|2024-05-30 15:20:00|18604.4|18589.4|18600.5|18585.5|18605.5|18590.5|18593.2|18578.2|0
1717082700000|2024-05-30 15:25:00|18600.1|18585.1|18617|18602|18619.2|18604.2|18599.9|18584.9|0
1717083000000|2024-05-30 15:30:00|18616.1|18601.1|18630.4|18615.4|18630.5|18615.5|18612.7|18597.7|0
1717083300000|2024-05-30 15:35:00|18632.1|18617.1|18625.4|18610.4|18634.6|18619.6|18619|18604|0
1717083600000|2024-05-30 15:40:00|18626.9|18611.9|18626.6|18611.6|18641.1|18626.1|18625.8|18610.8|0
1717083900000|2024-05-30 15:45:00|18626.1|18611.1|18628.4|18613.4|18633.7|18618.7|18624.9|18609.9|0
1717084200000|2024-05-30 15:50:00|18628.7|18613.7|18623.8|18608.8|18633.4|18618.4|18618.1|18603.1|0
1717084500000|2024-05-30 15:55:00|18623.7|18608.7|18612.2|18597.2|18625.3|18610.3|18610.7|18595.7|0
1717084800000|2024-05-30 16:00:00|18612.3|18597.3|18635.1|18620.1|18637.7|18622.7|18611.8|18596.8|0
1717085100000|2024-05-30 16:05:00|18636.2|18621.2|18625.9|18610.9|18642.4|18627.4|18621.9|18606.9|0
1717085400000|2024-05-30 16:10:00|18625.6|18610.6|18633.1|18618.1|18633.2|18618.2|18624.3|18609.3|0
1717085700000|2024-05-30 16:15:00|18632.9|18617.9|18640.1|18625.1|18643.6|18628.6|18631.9|18616.9|0
1717086000000|2024-05-30 16:20:00|18639.9|18624.9|18638.8|18623.8|18648.6|18633.6|18633.3|18618.3|0
1717086300000|2024-05-30 16:25:00|18638.7|18623.7|18628.9|18613.9|18641.1|18626.1|18626.1|18611.1|0
1717086600000|2024-05-30 16:30:00|18629.3|18614.3|18644.4|18629.4|18644.4|18629.4|18626.3|18611.3|0
1717086900000|2024-05-30 16:35:00|18644.1|18629.1|18637.2|18622.2|18647.7|18632.7|18637.1|18622.1|0
1717087200000|2024-05-30 16:40:00|18637.3|18622.3|18632.8|18617.8|18637.3|18622.3|18631.9|18616.9|0
1717087500000|2024-05-30 16:45:00|18632.6|18617.6|18630.6|18615.6|18642.3|18627.3|18628.2|18613.2|0
1717087800000|2024-05-30 16:50:00|18630.1|18615.1|18637.2|18622.2|18645.7|18630.7|18625.3|18610.3|0
1717088100000|2024-05-30 16:55:00|18637.1|18622.1|18638.7|18623.7|18638.7|18623.7|18630.3|18615.3|0
1717088400000|2024-05-30 17:00:00|18639.6|18624.6|18635.4|18620.4|18654.6|18639.6|18630.9|18615.9|0
1717088700000|2024-05-30 17:05:00|18635.1|18620.1|18648|18633|18652.6|18637.6|18635.1|18620.1|0
1717089000000|2024-05-30 17:10:00|18648.4|18633.4|18662.4|18647.4|18667.3|18652.3|18648.3|18633.3|0
1717089300000|2024-05-30 17:15:00|18662.9|18647.9|18647.1|18632.1|18664.8|18649.8|18646.4|18631.4|0
1717089600000|2024-05-30 17:20:00|18647.9|18632.9|18658.1|18643.1|18658.1|18643.1|18646.3|18631.3|0
1717089900000|2024-05-30 17:25:00|18657.6|18642.6|18660.4|18645.4|18660.5|18645.5|18651.9|18636.9|0
1717090200000|2024-05-30 17:30:00|18661.3|18646.3|18657.8|18642.8|18667.4|18652.4|18656.1|18641.1|0
1717090500000|2024-05-30 17:35:00|18658.4|18643.4|18656.9|18641.9|18661.9|18646.9|18651.9|18636.9|0
1717090800000|2024-05-30 17:40:00|18657.6|18642.6|18663.5|18648.5|18671.6|18656.6|18657.4|18642.4|0
1717091100000|2024-05-30 17:45:00|18663.1|18648.1|18649.4|18634.4|18666.9|18651.9|18647|18632|0
1717091400000|2024-05-30 17:50:00|18649|18634|18644.9|18629.9|18651|18636|18637.8|18622.8|0
1717091700000|2024-05-30 17:55:00|18645.4|18630.4|18646.6|18631.6|18648.4|18633.4|18639.4|18624.4|0
1717092000000|2024-05-30 18:00:00|18641.3|18626.3|18632.4|18617.4|18648.4|18633.4|18631.4|18616.4|0
1717092300000|2024-05-30 18:05:00|18629.5|18614.5|18635.9|18620.9|18639.1|18624.1|18629.5|18614.5|0
1717092600000|2024-05-30 18:10:00|18635.1|18620.1|18624.4|18609.4|18636.1|18621.1|18624.4|18609.4|0
1717092900000|2024-05-30 18:15:00|18625.1|18610.1|18625.6|18610.6|18630.9|18615.9|18594.8|18579.8|0
1717093200000|2024-05-30 18:20:00|18625.5|18610.5|18617.8|18602.8|18632.4|18617.4|18611.4|18596.4|0
1717093500000|2024-05-30 18:25:00|18617.1|18602.1|18617.9|18602.9|18619.4|18604.4|18604.4|18589.4|0
1717093800000|2024-05-30 18:30:00|18617.1|18602.1|18620.9|18605.9|18631.9|18616.9|18616.1|18601.1|0
1717094100000|2024-05-30 18:35:00|18620.6|18605.6|18610.9|18595.9|18621.6|18606.6|18608.6|18593.6|0
1717094400000|2024-05-30 18:40:00|18611.5|18596.5|18612.1|18597.1|18617.6|18602.6|18608.1|18593.1|0
1717094700000|2024-05-30 18:45:00|18611.1|18596.1|18605|18590|18617.1|18602.1|18600.8|18585.8|0
1717095000000|2024-05-30 18:50:00|18604|18589|18606.3|18591.3|18617.8|18602.8|18603.6|18588.6|0
1717095300000|2024-05-30 18:55:00|18606.6|18591.6|18613.5|18598.5|18614.4|18599.4|18600.6|18585.6|0
1717095600000|2024-05-30 19:00:00|18613.1|18598.1|18600.9|18585.9|18617.4|18602.4|18596.4|18581.4|0
1717095900000|2024-05-30 19:05:00|18601.8|18586.8|18605.6|18590.6|18613.6|18598.6|18600.4|18585.4|0
1717096200000|2024-05-30 19:10:00|18605.8|18590.8|18607.4|18592.4|18610.8|18595.8|18602.1|18587.1|0
1717096500000|2024-05-30 19:15:00|18606.4|18591.4|18600.4|18585.4|18614.9|18599.9|18598.3|18583.3|0
1717096800000|2024-05-30 19:20:00|18599.1|18584.1|18559.1|18544.1|18600.8|18585.8|18557.4|18542.4|0
1717097100000|2024-05-30 19:25:00|18559.4|18544.4|18578.1|18563.1|18581.1|18566.1|18555.6|18540.6|0
1717097400000|2024-05-30 19:30:00|18579.9|18564.9|18556.4|18541.4|18587.8|18572.8|18553.4|18538.4|0
1717097700000|2024-05-30 19:35:00|18555.1|18540.1|18549.5|18534.5|18555.4|18540.4|18538.1|18523.1|0
1717098000000|2024-05-30 19:40:00|18549.8|18534.8|18547.2|18532.2|18554.4|18539.4|18535.2|18520.2|0
1717098300000|2024-05-30 19:45:00|18547.3|18532.3|18501.7|18486.7|18547.3|18532.3|18493.5|18478.5|0
1717098600000|2024-05-30 19:50:00|18497.2|18482.2|18556.8|18541.8|18561.5|18546.5|18493|18478|0
1717098900000|2024-05-30 19:55:00|18560.4|18545.4|18545.9|18530.9|18577.5|18562.5|18538.2|18523.2|0
1717099200000|2024-05-30 20:00:00|18544.5|18529.5|18542.1|18527.1|18547.8|18532.8|18530.6|18515.6|0
1717099500000|2024-05-30 20:05:00|18545.1|18530.1|18504.3|18489.3|18547.6|18532.6|18503.3|18488.3|0
1717099800000|2024-05-30 20:10:00|18506.5|18491.5|18503.3|18488.3|18511.6|18496.6|18496.3|18481.3|0
1717100100000|2024-05-30 20:15:00|18504|18489|18496.3|18481.3|18508.5|18493.5|18496|18481|0
1717100400000|2024-05-30 20:20:00|18496.6|18481.6|18519.2|18504.2|18519.2|18504.2|18495.5|18480.5|0
1717100700000|2024-05-30 20:25:00|18519.3|18504.3|18534.6|18519.6|18534.7|18519.7|18517.6|18502.6|0
1717101000000|2024-05-30 20:30:00|18534.8|18519.8|18531.6|18516.6|18538.5|18523.5|18529|18514|0
1717101300000|2024-05-30 20:35:00|18533.1|18518.1|18534.8|18519.8|18536.8|18521.8|18529.3|18514.3|0
1717101600000|2024-05-30 20:40:00|18535|18520|18532.3|18517.3|18535|18520|18528.8|18513.8|0
1717101900000|2024-05-30 20:45:00|18530.6|18515.6|18528.5|18513.5|18533.1|18518.1|18527.7|18512.7|0
1717102200000|2024-05-30 20:50:00|18528.7|18513.7|18525.2|18510.2|18529.6|18514.6|18524.8|18509.8|0
1717102500000|2024-05-30 20:55:00|18524.8|18509.8|18535.2|18520.2|18538.3|18523.3|18523.3|18508.3|0
1717102800000|2024-05-30 21:00:00|18535.1|18520.1|18534|18519|18535.7|18520.7|18531.5|18516.5|0
1717103100000|2024-05-30 21:05:00|18534.3|18519.3|18506.6|18491.6|18534.3|18519.3|18506.6|18491.6|0
1717103400000|2024-05-30 21:10:00|18503.7|18488.7|18507.7|18492.7|18509.9|18494.9|18501.4|18486.4|0
1717103700000|2024-05-30 21:15:00|18508.3|18493.3|18505.3|18490.3|18512.8|18497.8|18503.6|18488.6|0
1717104000000|2024-05-30 21:20:00|18505.1|18490.1|18494.5|18479.5|18506|18491|18493.6|18478.6|0
1717104300000|2024-05-30 21:25:00|18493.8|18478.8|18496.4|18481.4|18496.5|18481.5|18491.7|18476.7|0
1717104600000|2024-05-30 21:30:00|18496|18481|18495.7|18480.7|18498|18483|18495.3|18480.3|0
1717104900000|2024-05-30 21:35:00|18496.9|18481.9|18497.2|18482.2|18498.4|18483.4|18495.3|18480.3|0
1717105200000|2024-05-30 21:40:00|18497.4|18482.4|18500|18485|18501.4|18486.4|18497.3|18482.3|0
1717105500000|2024-05-30 21:45:00|18500.1|18485.1|18496.8|18481.8|18503|18488|18496.8|18481.8|0
1717105800000|2024-05-30 21:50:00|18496.5|18481.5|18494.4|18479.4|18496.8|18481.8|18489.3|18474.3|0
1717106100000|2024-05-30 21:55:00|18494.3|18479.3|18511|18496|18512.8|18497.8|18494.3|18479.3|0
1717106400000|2024-05-30 22:00:00|18528.9|18513.9|18521.5|18506.5|18530.9|18515.9|18505.9|18490.9|0
1717106700000|2024-05-30 22:05:00|18520.9|18505.9|18510.9|18495.9|18521.8|18506.8|18506.3|18491.3|0
1717107000000|2024-05-30 22:10:00|18509.5|18494.5|18511.5|18496.5|18514.7|18499.7|18508|18493|0
1717107300000|2024-05-30 22:15:00|18511.4|18496.4|18505.4|18490.4|18513.7|18498.7|18505.2|18490.2|0
1717107600000|2024-05-30 22:20:00|18505.9|18490.9|18508.8|18493.8|18510.8|18495.8|18502|18487|0
1717107900000|2024-05-30 22:25:00|18508.7|18493.7|18506.9|18491.9|18510.5|18495.5|18506.5|18491.5|0
1717108200000|2024-05-30 22:30:00|18507.2|18492.2|18513.8|18498.8|18515.2|18500.2|18507.2|18492.2|0
1717108500000|2024-05-30 22:35:00|18513.9|18498.9|18516.4|18501.4|18518.7|18503.7|18513.9|18498.9|0
1717108800000|2024-05-30 22:40:00|18516.5|18501.5|18519.5|18504.5|18521.5|18506.5|18516.5|18501.5|0
1717109100000|2024-05-30 22:45:00|18519.7|18504.7|18516.9|18501.9|18519.8|18504.8|18516|18501|0
1717109400000|2024-05-30 22:50:00|18517|18502|18513.3|18498.3|18517|18502|18513.3|18498.3|0
1717109700000|2024-05-30 22:55:00|18513.4|18498.4|18513.9|18498.9|18516.3|18501.3|18512.5|18497.5|0
1717110000000|2024-05-30 23:00:00|18513.3|18498.3|18512.9|18497.9|18514.9|18499.9|18511.3|18496.3|0
1717110300000|2024-05-30 23:05:00|18513.2|18498.2|18517.9|18502.9|18520.2|18505.2|18513.2|18498.2|0
1717110600000|2024-05-30 23:10:00|18517.2|18502.2|18516.8|18501.8|18517.5|18502.5|18514.9|18499.9|0
1717110900000|2024-05-30 23:15:00|18516.9|18501.9|18510|18495|18517.3|18502.3|18509|18494|0
1717111200000|2024-05-30 23:20:00|18510.2|18495.2|18511.3|18496.3|18511.5|18496.5|18508.2|18493.2|0
1717111500000|2024-05-30 23:25:00|18511.4|18496.4|18514.9|18499.9|18515.2|18500.2|18510.4|18495.4|0
1717111800000|2024-05-30 23:30:00|18515|18500|18518.3|18503.3|18522.5|18507.5|18515|18500|0
1717112100000|2024-05-30 23:35:00|18518.2|18503.2|18512.5|18497.5|18519.3|18504.3|18510.5|18495.5|0
1717112400000|2024-05-30 23:40:00|18512.8|18497.8|18508|18493|18513.7|18498.7|18507|18492|0
1717112700000|2024-05-30 23:45:00|18507.9|18492.9|18503.9|18488.9|18509.7|18494.7|18503.2|18488.2|0
1717113000000|2024-05-30 23:50:00|18504.2|18489.2|18507|18492|18508.4|18493.4|18499.2|18484.2|0
1717113300000|2024-05-30 23:55:00|18507.2|18492.2|18502.7|18487.7|18507.5|18492.5|18501.3|18486.3|0
1717113600000|2024-05-31 00:00:00|18503.9|18488.9|18504.5|18489.5|18512|18497|18501.3|18486.3|0
1717113900000|2024-05-31 00:05:00|18504.3|18489.3|18499.4|18484.4|18506.4|18491.4|18496.5|18481.5|0
1717114200000|2024-05-31 00:10:00|18499.7|18484.7|18470.5|18455.5|18501.5|18486.5|18460.3|18445.3|0
1717114500000|2024-05-31 00:15:00|18469.3|18454.3|18465.3|18450.3|18470.4|18455.4|18460.8|18445.8|0
1717114800000|2024-05-31 00:20:00|18464.7|18449.7|18460.8|18445.8|18470.5|18455.5|18457.5|18442.5|0
1717115100000|2024-05-31 00:25:00|18460.4|18445.4|18461.4|18446.4|18470|18455|18460.4|18445.4|0
1717115400000|2024-05-31 00:30:00|18462.8|18447.8|18456.4|18441.4|18467.7|18452.7|18456.4|18441.4|0
1717115700000|2024-05-31 00:35:00|18456.5|18441.5|18457.9|18442.9|18457.9|18442.9|18449.3|18434.3|0
1717116000000|2024-05-31 00:40:00|18458.9|18443.9|18459.1|18444.1|18460|18445|18454.1|18439.1|0
1717116300000|2024-05-31 00:45:00|18459|18444|18454.8|18439.8|18460.3|18445.3|18454.8|18439.8|0
1717116600000|2024-05-31 00:50:00|18455|18440|18461.3|18446.3|18462.1|18447.1|18453.2|18438.2|0
1717116900000|2024-05-31 00:55:00|18461.1|18446.1|18474.6|18459.6|18474.8|18459.8|18461.1|18446.1|0
1717117200000|2024-05-31 01:00:00|18474.5|18459.5|18490.6|18475.6|18501.3|18486.3|18473.1|18458.1|0
1717117500000|2024-05-31 01:05:00|18489.1|18474.1|18490.5|18475.5|18491.1|18476.1|18483.7|18468.7|0
1717117800000|2024-05-31 01:10:00|18490.2|18475.2|18493|18478|18498.3|18483.3|18488.6|18473.6|0
1717118100000|2024-05-31 01:15:00|18492.8|18477.8|18489.3|18474.3|18493.1|18478.1|18487|18472|0
1717118400000|2024-05-31 01:20:00|18489.6|18474.6|18491.3|18476.3|18493.5|18478.5|18488|18473|0
1717118700000|2024-05-31 01:25:00|18491.6|18476.6|18490.1|18475.1|18494.3|18479.3|18489|18474|0
1717119000000|2024-05-31 01:30:00|18489.5|18474.5|18494.1|18479.1|18494.1|18479.1|18486.8|18471.8|0
1717119300000|2024-05-31 01:35:00|18493.5|18478.5|18497.1|18482.1|18499|18484|18490.8|18475.8|0
1717119600000|2024-05-31 01:40:00|18496.6|18481.6|18491|18476|18497.3|18482.3|18490.1|18475.1|0
1717119900000|2024-05-31 01:45:00|18490.5|18475.5|18490.2|18475.2|18492.3|18477.3|18489.2|18474.2|0
1717120200000|2024-05-31 01:50:00|18490.1|18475.1|18504.3|18489.3|18507.1|18492.1|18489.6|18474.6|0
1717120500000|2024-05-31 01:55:00|18504.1|18489.1|18505.6|18490.6|18508|18493|18500.8|18485.8|0
1717120800000|2024-05-31 02:00:00|18505.5|18490.5|18505.7|18490.7|18509.7|18494.7|18504.6|18489.6|0
1717121100000|2024-05-31 02:05:00|18505.8|18490.8|18502.3|18487.3|18506.5|18491.5|18502|18487|0
1717121400000|2024-05-31 02:10:00|18502.2|18487.2|18503.7|18488.7|18504.5|18489.5|18500.5|18485.5|0
1717121700000|2024-05-31 02:15:00|18503.8|18488.8|18508.7|18493.7|18511.7|18496.7|18502.1|18487.1|0
1717122000000|2024-05-31 02:20:00|18509.1|18494.1|18507.2|18492.2|18509.1|18494.1|18504.8|18489.8|0
1717122300000|2024-05-31 02:25:00|18508|18493|18504|18489|18508.6|18493.6|18504|18489|0
1717122600000|2024-05-31 02:30:00|18504.6|18489.6|18500.5|18485.5|18505.7|18490.7|18499.6|18484.6|0
1717122900000|2024-05-31 02:35:00|18500.7|18485.7|18495.3|18480.3|18500.7|18485.7|18495.3|18480.3|0
1717123200000|2024-05-31 02:40:00|18495.5|18480.5|18495.5|18480.5|18498|18483|18494.7|18479.7|0
1717123500000|2024-05-31 02:45:00|18495|18480|18487.3|18472.3|18495|18480|18481.1|18466.1|0
1717123800000|2024-05-31 02:50:00|18487.5|18472.5|18486.2|18471.2|18489|18474|18483.6|18468.6|0
1717124100000|2024-05-31 02:55:00|18486.1|18471.1|18476.8|18461.8|18487.6|18472.6|18476.8|18461.8|0
1717124400000|2024-05-31 03:00:00|18476.5|18461.5|18482.1|18467.1|18483.3|18468.3|18476.5|18461.5|0
1717124700000|2024-05-31 03:05:00|18481.8|18466.8|18484|18469|18484.5|18469.5|18478.6|18463.6|0
1717125000000|2024-05-31 03:10:00|18484.1|18469.1|18483|18468|18486.7|18471.7|18482|18467|0
1717125300000|2024-05-31 03:15:00|18483.2|18468.2|18487.1|18472.1|18487.7|18472.7|18480.2|18465.2|0
1717125600000|2024-05-31 03:20:00|18487|18472|18497|18482|18497.8|18482.8|18487|18472|0
1717125900000|2024-05-31 03:25:00|18497.1|18482.1|18507.6|18492.6|18508|18493|18496.1|18481.1|0
1717126200000|2024-05-31 03:30:00|18508|18493|18511.1|18496.1|18517.6|18502.6|18505.2|18490.2|0
1717126500000|2024-05-31 03:35:00|18510.5|18495.5|18511.2|18496.2|18513|18498|18509.2|18494.2|0
1717126800000|2024-05-31 03:40:00|18511.3|18496.3|18507.5|18492.5|18511.3|18496.3|18506.5|18491.5|0
1717127100000|2024-05-31 03:45:00|18507.6|18492.6|18509.6|18494.6|18510.3|18495.3|18505.8|18490.8|0
1717127400000|2024-05-31 03:50:00|18509.7|18494.7|18513.8|18498.8|18514.7|18499.7|18508.6|18493.6|0
1717127700000|2024-05-31 03:55:00|18513.7|18498.7|18512.5|18497.5|18515.1|18500.1|18511.5|18496.5|0
1717128000000|2024-05-31 04:00:00|18512.3|18497.3|18511.6|18496.6|18513.5|18498.5|18510.3|18495.3|0
1717128300000|2024-05-31 04:05:00|18511.7|18496.7|18507.5|18492.5|18512|18497|18506.8|18491.8|0
1717128600000|2024-05-31 04:10:00|18507.3|18492.3|18505.8|18490.8|18509|18494|18505.2|18490.2|0
1717128900000|2024-05-31 04:15:00|18506.2|18491.2|18504.2|18489.2|18507.7|18492.7|18503.5|18488.5|0
1717129200000|2024-05-31 04:20:00|18504.3|18489.3|18507.3|18492.3|18508.1|18493.1|18504.3|18489.3|0
1717129500000|2024-05-31 04:25:00|18507.2|18492.2|18505.6|18490.6|18507.5|18492.5|18504|18489|0
1717129800000|2024-05-31 04:30:00|18505.5|18490.5|18501.7|18486.7|18506.2|18491.2|18500.8|18485.8|0
1717130100000|2024-05-31 04:35:00|18501.8|18486.8|18498.6|18483.6|18501.8|18486.8|18498.1|18483.1|0
1717130400000|2024-05-31 04:40:00|18498.7|18483.7|18500|18485|18501|18486|18497.7|18482.7|0
1717130700000|2024-05-31 04:45:00|18500.1|18485.1|18502.7|18487.7|18505.2|18490.2|18498|18483|0
1717131000000|2024-05-31 04:50:00|18502.8|18487.8|18505.3|18490.3|18506|18491|18502.3|18487.3|0
1717131300000|2024-05-31 04:55:00|18505.2|18490.2|18504|18489|18506|18491|18503.7|18488.7|0
1717131600000|2024-05-31 05:00:00|18503.5|18488.5|18504.8|18489.8|18506.8|18491.8|18499.1|18484.1|0
1717131900000|2024-05-31 05:05:00|18505|18490|18513.3|18498.3|18514|18499|18504.7|18489.7|0
1717132200000|2024-05-31 05:10:00|18513.8|18498.8|18515|18500|18515|18500|18511.3|18496.3|0
1717132500000|2024-05-31 05:15:00|18514.6|18499.6|18511.7|18496.7|18517.2|18502.2|18509.2|18494.2|0
1717132800000|2024-05-31 05:20:00|18511.6|18496.6|18509.2|18494.2|18512.5|18497.5|18509.2|18494.2|0
1717133100000|2024-05-31 05:25:00|18509.8|18494.8|18504.1|18489.1|18510.5|18495.5|18501.6|18486.6|0
1717133400000|2024-05-31 05:30:00|18504.3|18489.3|18505.2|18490.2|18508.3|18493.3|18502.1|18487.1|0
1717133700000|2024-05-31 05:35:00|18505.5|18490.5|18497.7|18482.7|18508|18493|18495.8|18480.8|0
1717134000000|2024-05-31 05:40:00|18498|18483|18505|18490|18509.2|18494.2|18497.1|18482.1|0
1717134300000|2024-05-31 05:45:00|18505.2|18490.2|18502.8|18487.8|18507.1|18492.1|18502|18487|0
1717134600000|2024-05-31 05:50:00|18502.7|18487.7|18499.5|18484.5|18503.6|18488.6|18496.6|18481.6|0
1717134900000|2024-05-31 05:55:00|18500|18485|18487.8|18472.8|18500|18485|18486.5|18471.5|0
1717135200000|2024-05-31 06:00:00|18487.3|18472.3|18493.6|18478.6|18494.1|18479.1|18486.1|18471.1|0
1717135500000|2024-05-31 06:05:00|18493.7|18478.7|18499.3|18484.3|18502.5|18487.5|18493.6|18478.6|0
1717135800000|2024-05-31 06:10:00|18497.2|18482.2|18497.7|18482.7|18499.6|18484.6|18495.5|18480.5|0
1717136100000|2024-05-31 06:15:00|18497.5|18482.5|18495.8|18480.8|18500|18485|18495.5|18480.5|0
1717136400000|2024-05-31 06:20:00|18495.7|18480.7|18497.5|18482.5|18497.5|18482.5|18488.2|18473.2|0
1717136700000|2024-05-31 06:25:00|18497.6|18482.6|18495.5|18480.5|18499.5|18484.5|18494.3|18479.3|0
1717137000000|2024-05-31 06:30:00|18495.2|18480.2|18499.1|18484.1|18502.7|18487.7|18491.7|18476.7|0
1717137300000|2024-05-31 06:35:00|18499|18484|18498.6|18483.6|18502.2|18487.2|18498.5|18483.5|0
1717137600000|2024-05-31 06:40:00|18498.7|18483.7|18497.7|18482.7|18501.1|18486.1|18495.5|18480.5|0
1717137900000|2024-05-31 06:45:00|18498|18483|18502.1|18487.1|18506.8|18491.8|18496.2|18481.2|0
1717138200000|2024-05-31 06:50:00|18502.5|18487.5|18505|18490|18506.7|18491.7|18502.3|18487.3|0
1717138500000|2024-05-31 06:55:00|18504.5|18489.5|18499.7|18484.7|18505.3|18490.3|18497.6|18482.6|0
1717138800000|2024-05-31 07:00:00|18500.1|18485.1|18495.7|18480.7|18504.2|18489.2|18493.1|18478.1|0
1717139100000|2024-05-31 07:05:00|18497.1|18482.1|18504.2|18489.2|18506.1|18491.1|18495.1|18480.1|0
1717139400000|2024-05-31 07:10:00|18503.9|18488.9|18503.4|18488.4|18506.2|18491.2|18499.5|18484.5|0
1717139700000|2024-05-31 07:15:00|18502.3|18487.3|18498.9|18483.9|18502.3|18487.3|18491.7|18476.7|0
1717140000000|2024-05-31 07:20:00|18498|18483|18481.3|18466.3|18498.4|18483.4|18480.8|18465.8|0
1717140300000|2024-05-31 07:25:00|18480.8|18465.8|18480.5|18465.5|18483.2|18468.2|18476.4|18461.4|0
1717140600000|2024-05-31 07:30:00|18480.7|18465.7|18481.3|18466.3|18484.5|18469.5|18478.2|18463.2|0
1717140900000|2024-05-31 07:35:00|18480.5|18465.5|18468|18453|18484.3|18469.3|18466|18451|0
1717141200000|2024-05-31 07:40:00|18468.9|18453.9|18477.9|18462.9|18478.8|18463.8|18463.2|18448.2|0
1717141500000|2024-05-31 07:45:00|18478|18463|18477|18462|18479.8|18464.8|18473.5|18458.5|0
1717141800000|2024-05-31 07:50:00|18477.2|18462.2|18470.7|18455.7|18479.4|18464.4|18468|18453|0
1717142100000|2024-05-31 07:55:00|18471|18456|18473.8|18458.8|18474.4|18459.4|18465.7|18450.7|0
1717142400000|2024-05-31 08:00:00|18474|18459|18479.4|18464.4|18481.4|18466.4|18468|18453|0
1717142700000|2024-05-31 08:05:00|18477.8|18462.8|18494.9|18479.9|18495|18480|18477.8|18462.8|0
1717143000000|2024-05-31 08:10:00|18494.7|18479.7|18504.9|18489.9|18508.4|18493.4|18492.3|18477.3|0
1717143300000|2024-05-31 08:15:00|18504.5|18489.5|18513|18498|18515.4|18500.4|18501.5|18486.5|0
1717143600000|2024-05-31 08:20:00|18513.3|18498.3|18518.7|18503.7|18518.8|18503.8|18510|18495|0
1717143900000|2024-05-31 08:25:00|18519|18504|18518.5|18503.5|18520.3|18505.3|18515.7|18500.7|0
1717144200000|2024-05-31 08:30:00|18518.7|18503.7|18511.2|18496.2|18521.9|18506.9|18511.2|18496.2|0
1717144500000|2024-05-31 08:35:00|18510.7|18495.7|18509.4|18494.4|18514.2|18499.2|18507.4|18492.4|0
1717144800000|2024-05-31 08:40:00|18509.2|18494.2|18511|18496|18512.2|18497.2|18508.3|18493.3|0
1717145100000|2024-05-31 08:45:00|18510.4|18495.4|18507.4|18492.4|18511|18496|18506.4|18491.4|0
1717145400000|2024-05-31 08:50:00|18507.3|18492.3|18501|18486|18508|18493|18499.7|18484.7|0
1717145700000|2024-05-31 08:55:00|18501.4|18486.4|18493.3|18478.3|18502.7|18487.7|18489.9|18474.9|0
1717146000000|2024-05-31 09:00:00|18493.2|18478.2|18481.8|18466.8|18493.2|18478.2|18481|18466|0
1717146300000|2024-05-31 09:05:00|18482.4|18467.4|18480.5|18465.5|18486.8|18471.8|18475.5|18460.5|0
1717146600000|2024-05-31 09:10:00|18480.7|18465.7|18482.8|18467.8|18484.8|18469.8|18479.5|18464.5|0
1717146900000|2024-05-31 09:15:00|18481.9|18466.9|18484.8|18469.8|18486.4|18471.4|18480.8|18465.8|0
1717147200000|2024-05-31 09:20:00|18484.7|18469.7|18477.7|18462.7|18487|18472|18477.2|18462.2|0
1717147500000|2024-05-31 09:25:00|18477.8|18462.8|18491.8|18476.8|18492|18477|18477.7|18462.7|0
1717147800000|2024-05-31 09:30:00|18491.7|18476.7|18490.5|18475.5|18498.5|18483.5|18488.9|18473.9|0
1717148100000|2024-05-31 09:35:00|18491|18476|18492|18477|18495.5|18480.5|18487.8|18472.8|0
1717148400000|2024-05-31 09:40:00|18492.5|18477.5|18483.8|18468.8|18492.5|18477.5|18483.7|18468.7|0
1717148700000|2024-05-31 09:45:00|18483.7|18468.7|18483.5|18468.5|18491.7|18476.7|18482.4|18467.4|0
1717149000000|2024-05-31 09:50:00|18483.8|18468.8|18489.6|18474.6|18493.8|18478.8|18483.8|18468.8|0
1717149300000|2024-05-31 09:55:00|18490.4|18475.4|18489.1|18474.1|18493.5|18478.5|18488.1|18473.1|0
1717149600000|2024-05-31 10:00:00|18489.6|18474.6|18495.9|18480.9|18495.9|18480.9|18489.3|18474.3|0
1717149900000|2024-05-31 10:05:00|18496|18481|18482.6|18467.6|18498.5|18483.5|18482.6|18467.6|0
1717150200000|2024-05-31 10:10:00|18482.5|18467.5|18479.1|18464.1|18485.1|18470.1|18476|18461|0
1717150500000|2024-05-31 10:15:00|18479|18464|18472.9|18457.9|18480.6|18465.6|18470.8|18455.8|0
1717150800000|2024-05-31 10:20:00|18473.4|18458.4|18466.1|18451.1|18475.8|18460.8|18465.9|18450.9|0
1717151100000|2024-05-31 10:25:00|18466|18451|18466.1|18451.1|18469.8|18454.8|18460.1|18445.1|0
1717151400000|2024-05-31 10:30:00|18466.5|18451.5|18470.1|18455.1|18471.4|18456.4|18464.5|18449.5|0
1717151700000|2024-05-31 10:35:00|18469.6|18454.6|18473.9|18458.9|18478|18463|18466.9|18451.9|0
1717152000000|2024-05-31 10:40:00|18474|18459|18476.9|18461.9|18481|18466|18474|18459|0
1717152300000|2024-05-31 10:45:00|18477|18462|18463.1|18448.1|18477.9|18462.9|18461.4|18446.4|0
1717152600000|2024-05-31 10:50:00|18462.6|18447.6|18442.1|18427.1|18463.1|18448.1|18434.5|18419.5|0
1717152900000|2024-05-31 10:55:00|18441.1|18426.1|18470.3|18455.3|18471.3|18456.3|18440.6|18425.6|0
1717153200000|2024-05-31 11:00:00|18473.1|18458.1|18469.3|18454.3|18474.6|18459.6|18464.3|18449.3|0
1717153500000|2024-05-31 11:05:00|18469.4|18454.4|18471.3|18456.3|18474.6|18459.6|18467.3|18452.3|0
1717153800000|2024-05-31 11:10:00|18471.1|18456.1|18484.8|18469.8|18485.1|18470.1|18470.1|18455.1|0
1717154100000|2024-05-31 11:15:00|18483.9|18468.9|18482.1|18467.1|18487.9|18472.9|18480.5|18465.5|0
1717154400000|2024-05-31 11:20:00|18480.9|18465.9|18484|18469|18486|18471|18475.3|18460.3|0
1717154700000|2024-05-31 11:25:00|18483.9|18468.9|18486.3|18471.3|18486.5|18471.5|18478.1|18463.1|0
1717155000000|2024-05-31 11:30:00|18486.1|18471.1|18493.3|18478.3|18493.6|18478.6|18485.4|18470.4|0
1717155300000|2024-05-31 11:35:00|18493.5|18478.5|18500.4|18485.4|18501.1|18486.1|18490.5|18475.5|0
1717155600000|2024-05-31 11:40:00|18500.6|18485.6|18495.8|18480.8|18504.6|18489.6|18495.5|18480.5|0
1717155900000|2024-05-31 11:45:00|18495.6|18480.6|18498.8|18483.8|18502|18487|18495.5|18480.5|0
1717156200000|2024-05-31 11:50:00|18498.6|18483.6|18499|18484|18503.3|18488.3|18495.1|18480.1|0
1717156500000|2024-05-31 11:55:00|18498.8|18483.8|18511.1|18496.1|18515|18500|18497.1|18482.1|0
1717156800000|2024-05-31 12:00:00|18508.9|18493.9|18511|18496|18516|18501|18506.5|18491.5|0
1717157100000|2024-05-31 12:05:00|18511.1|18496.1|18517.9|18502.9|18520.3|18505.3|18508.8|18493.8|0
1717157400000|2024-05-31 12:10:00|18517.5|18502.5|18511.1|18496.1|18519.5|18504.5|18509.1|18494.1|0
1717157700000|2024-05-31 12:15:00|18511.9|18496.9|18510.4|18495.4|18514.6|18499.6|18508|18493|0
1717158000000|2024-05-31 12:20:00|18509.8|18494.8|18516.4|18501.4|18520.9|18505.9|18509.8|18494.8|0
1717158300000|2024-05-31 12:25:00|18516.5|18501.5|18522.3|18507.3|18529.9|18514.9|18513.5|18498.5|0
1717158600000|2024-05-31 12:30:00|18521.9|18506.9|18575.5|18560.5|18576.5|18561.5|18521.1|18506.1|0
1717158900000|2024-05-31 12:35:00|18575.9|18560.9|18596|18581|18598.4|18583.4|18575.9|18560.9|0
1717159200000|2024-05-31 12:40:00|18595.5|18580.5|18608.3|18593.3|18612.1|18597.1|18590.1|18575.1|0
1717159500000|2024-05-31 12:45:00|18606.3|18591.3|18611|18596|18615.4|18600.4|18600.6|18585.6|0
1717159800000|2024-05-31 12:50:00|18610.4|18595.4|18608.5|18593.5|18616.9|18601.9|18599.5|18584.5|0
1717160100000|2024-05-31 12:55:00|18608.3|18593.3|18596.9|18581.9|18612.4|18597.4|18595.4|18580.4|0
1717160400000|2024-05-31 13:00:00|18596.4|18581.4|18591.2|18576.2|18605|18590|18589.8|18574.8|0
1717160700000|2024-05-31 13:05:00|18591.7|18576.7|18584.8|18569.8|18593.3|18578.3|18581.2|18566.2|0
1717161000000|2024-05-31 13:10:00|18584.5|18569.5|18594.4|18579.4|18596.2|18581.2|18580.4|18565.4|0
1717161300000|2024-05-31 13:15:00|18593.2|18578.2|18577.3|18562.3|18594.4|18579.4|18575.4|18560.4|0
1717161600000|2024-05-31 13:20:00|18577.4|18562.4|18572.7|18557.7|18581.4|18566.4|18569.5|18554.5|0
1717161900000|2024-05-31 13:25:00|18569.2|18554.2|18552.9|18537.9|18572.2|18557.2|18546.8|18531.8|0
1717162200000|2024-05-31 13:30:00|18548.4|18533.4|18526.2|18511.2|18563.2|18548.2|18524.4|18509.4|0
1717162500000|2024-05-31 13:35:00|18527.4|18512.4|18562.4|18547.4|18564.8|18549.8|18526.7|18511.7|0
1717162800000|2024-05-31 13:40:00|18565.7|18550.7|18566.9|18551.9|18577.4|18562.4|18558.3|18543.3|0
1717163100000|2024-05-31 13:45:00|18568.7|18553.7|18534.5|18519.5|18568.9|18553.9|18510.9|18495.9|0
1717163400000|2024-05-31 13:50:00|18537|18522|18494.9|18479.9|18537|18522|18494.9|18479.9|0
1717163700000|2024-05-31 13:55:00|18495|18480|18498.7|18483.7|18511|18496|18481.6|18466.6|0
1717164000000|2024-05-31 14:00:00|18499.2|18484.2|18487.2|18472.2|18499.2|18484.2|18457.8|18442.8|0
1717164300000|2024-05-31 14:05:00|18485|18470|18492.8|18477.8|18502.7|18487.7|18478.2|18463.2|0
1717164600000|2024-05-31 14:10:00|18493.7|18478.7|18443.2|18428.2|18495.5|18480.5|18438|18423|0
1717164900000|2024-05-31 14:15:00|18443.1|18428.1|18419.6|18404.6|18450.2|18435.2|18415.3|18400.3|0
1717165200000|2024-05-31 14:20:00|18418.3|18403.3|18372.3|18357.3|18432.4|18417.4|18370.2|18355.2|0
1717165500000|2024-05-31 14:25:00|18373.7|18358.7|18374.7|18359.7|18394.4|18379.4|18369.7|18354.7|0
1717165800000|2024-05-31 14:30:00|18369.9|18354.9|18334.4|18319.4|18369.9|18354.9|18327.4|18312.4|0
1717166100000|2024-05-31 14:35:00|18334.9|18319.9|18343.2|18328.2|18347.3|18332.3|18318.7|18303.7|0
1717166400000|2024-05-31 14:40:00|18340.3|18325.3|18322.4|18307.4|18345.9|18330.9|18316.2|18301.2|0
1717166700000|2024-05-31 14:45:00|18322.2|18307.2|18317.1|18302.1|18336.6|18321.6|18309.2|18294.2|0
1717167000000|2024-05-31 14:50:00|18317.4|18302.4|18318.6|18303.6|18330.1|18315.1|18313.7|18298.7|0
1717167300000|2024-05-31 14:55:00|18319.9|18304.9|18339.2|18324.2|18356.1|18341.1|18314.2|18299.2|0
1717167600000|2024-05-31 15:00:00|18337.7|18322.7|18310.6|18295.6|18340.3|18325.3|18303.2|18288.2|0
1717167900000|2024-05-31 15:05:00|18310.9|18295.9|18310.4|18295.4|18316.4|18301.4|18295.8|18280.8|0
1717168200000|2024-05-31 15:10:00|18310.8|18295.8|18304.8|18289.8|18321.8|18306.8|18295.3|18280.3|0
1717168500000|2024-05-31 15:15:00|18304.7|18289.7|18294.6|18279.6|18312.1|18297.1|18287.7|18272.7|0
1717168800000|2024-05-31 15:20:00|18294.7|18279.7|18296.7|18281.7|18301.6|18286.6|18282.7|18267.7|0
1717169100000|2024-05-31 15:25:00|18296.9|18281.9|18289.9|18274.9|18296.9|18281.9|18283.4|18268.4|0
1717169400000|2024-05-31 15:30:00|18286.7|18271.7|18275.4|18260.4|18287.2|18272.2|18261.4|18246.4|0
1717169700000|2024-05-31 15:35:00|18275.3|18260.3|18272.4|18257.4|18296.1|18281.1|18272.2|18257.2|0
1717170000000|2024-05-31 15:40:00|18273.6|18258.6|18271.5|18256.5|18284.7|18269.7|18271.5|18256.5|0
1717170300000|2024-05-31 15:45:00|18269.6|18254.6|18270.9|18255.9|18286.6|18271.6|18269.6|18254.6|0
1717170600000|2024-05-31 15:50:00|18273.7|18258.7|18253.7|18238.7|18278.9|18263.9|18252.4|18237.4|0
1717170900000|2024-05-31 15:55:00|18253.4|18238.4|18254.9|18239.9|18261|18246|18249.6|18234.6|0
1717171200000|2024-05-31 16:00:00|18254.2|18239.2|18253.5|18238.5|18267|18252|18245.1|18230.1|0
1717171500000|2024-05-31 16:05:00|18253.9|18238.9|18243|18228|18258.1|18243.1|18240.4|18225.4|0
1717171800000|2024-05-31 16:10:00|18244.1|18229.1|18229.9|18214.9|18245.1|18230.1|18227.4|18212.4|0
1717172100000|2024-05-31 16:15:00|18229.1|18214.1|18218.1|18203.1|18234.1|18219.1|18214.6|18199.6|0
1717172400000|2024-05-31 16:20:00|18219.4|18204.4|18221|18206|18222.7|18207.7|18195.1|18180.1|0
1717172700000|2024-05-31 16:25:00|18219.4|18204.4|18215.1|18200.1|18221.4|18206.4|18209.1|18194.1|0
1717173000000|2024-05-31 16:30:00|18214.2|18199.2|18217.4|18202.4|18227.1|18212.1|18213.1|18198.1|0
1717173300000|2024-05-31 16:35:00|18217.5|18202.5|18233.7|18218.7|18233.7|18218.7|18207.4|18192.4|0
1717173600000|2024-05-31 16:40:00|18234|18219|18243.4|18228.4|18250.1|18235.1|18228.2|18213.2|0
1717173900000|2024-05-31 16:45:00|18244.1|18229.1|18234.9|18219.9|18250.1|18235.1|18229.1|18214.1|0
1717174200000|2024-05-31 16:50:00|18235.1|18220.1|18238.4|18223.4|18246.6|18231.6|18222.6|18207.6|0
1717174500000|2024-05-31 16:55:00|18239.6|18224.6|18246.4|18231.4|18248|18233|18236.4|18221.4|0
1717174800000|2024-05-31 17:00:00|18246.6|18231.6|18262.6|18247.6|18270.7|18255.7|18246|18231|0
1717175100000|2024-05-31 17:05:00|18261.8|18246.8|18270.8|18255.8|18271.8|18256.8|18255.5|18240.5|0
1717175400000|2024-05-31 17:10:00|18270|18255|18277.1|18262.1|18280|18265|18269.2|18254.2|0
1717175700000|2024-05-31 17:15:00|18276.8|18261.8|18293.5|18278.5|18296|18281|18276.8|18261.8|0
1717176000000|2024-05-31 17:20:00|18293.3|18278.3|18307.2|18292.2|18308.1|18293.1|18289.1|18274.1|0
1717176300000|2024-05-31 17:25:00|18306.8|18291.8|18311.3|18296.3|18317.1|18302.1|18306.7|18291.7|0
1717176600000|2024-05-31 17:30:00|18311.2|18296.2|18306.2|18291.2|18321|18306|18303.2|18288.2|0
1717176900000|2024-05-31 17:35:00|18306.5|18291.5|18298.6|18283.6|18307.7|18292.7|18298.5|18283.5|0
1717177200000|2024-05-31 17:40:00|18299|18284|18298.6|18283.6|18301.2|18286.2|18287.3|18272.3|0
1717177500000|2024-05-31 17:45:00|18296.7|18281.7|18307|18292|18312.5|18297.5|18296.7|18281.7|0
1717177800000|2024-05-31 17:50:00|18306.7|18291.7|18294.3|18279.3|18314.2|18299.2|18289.2|18274.2|0
1717178100000|2024-05-31 17:55:00|18295.2|18280.2|18295.7|18280.7|18306.2|18291.2|18287.8|18272.8|0
1717178400000|2024-05-31 18:00:00|18296.3|18281.3|18283|18268|18297.3|18282.3|18280.5|18265.5|0
1717178700000|2024-05-31 18:05:00|18282.5|18267.5|18278.2|18263.2|18286.3|18271.3|18276.2|18261.2|0
1717179000000|2024-05-31 18:10:00|18278|18263|18283.7|18268.7|18298.5|18283.5|18275.2|18260.2|0
1717179300000|2024-05-31 18:15:00|18282.8|18267.8|18293.2|18278.2|18297|18282|18282.8|18267.8|0
1717179600000|2024-05-31 18:20:00|18291.8|18276.8|18289.7|18274.7|18295.8|18280.8|18285.8|18270.8|0
1717179900000|2024-05-31 18:25:00|18290|18275|18274.5|18259.5|18293|18278|18273.9|18258.9|0
1717180200000|2024-05-31 18:30:00|18274|18259|18268.5|18253.5|18282|18267|18266|18251|0
1717180500000|2024-05-31 18:35:00|18270.3|18255.3|18283.8|18268.8|18286|18271|18269.3|18254.3|0
1717180800000|2024-05-31 18:40:00|18283.9|18268.9|18317.2|18302.2|18318.4|18303.4|18281.4|18266.4|0
1717181100000|2024-05-31 18:45:00|18317.5|18302.5|18303.2|18288.2|18320|18305|18300.7|18285.7|0
1717181400000|2024-05-31 18:50:00|18302.8|18287.8|18290.7|18275.7|18304.3|18289.3|18282.5|18267.5|0
1717181700000|2024-05-31 18:55:00|18291.3|18276.3|18308.2|18293.2|18312.9|18297.9|18290|18275|0
1717182000000|2024-05-31 19:00:00|18306|18291|18311.8|18296.8|18312.3|18297.3|18295.3|18280.3|0
1717182300000|2024-05-31 19:05:00|18311.9|18296.9|18336.5|18321.5|18338.5|18323.5|18311.9|18296.9|0
1717182600000|2024-05-31 19:10:00|18335.3|18320.3|18348.3|18333.3|18351.2|18336.2|18333.2|18318.2|0
1717182900000|2024-05-31 19:15:00|18347.5|18332.5|18351.5|18336.5|18351.5|18336.5|18338.9|18323.9|0
1717183200000|2024-05-31 19:20:00|18351.7|18336.7|18375.5|18360.5|18376.5|18361.5|18350.9|18335.9|0
1717183500000|2024-05-31 19:25:00|18375.3|18360.3|18366.3|18351.3|18383.9|18368.9|18366.3|18351.3|0
1717183800000|2024-05-31 19:30:00|18365.3|18350.3|18382.3|18367.3|18392|18377|18357.5|18342.5|0
1717184100000|2024-05-31 19:35:00|18383.3|18368.3|18389.5|18374.5|18392.3|18377.3|18382.7|18367.7|0
1717184400000|2024-05-31 19:40:00|18389.9|18374.9|18436|18421|18442.3|18427.3|18389.9|18374.9|0
1717184700000|2024-05-31 19:45:00|18435.8|18420.8|18467.3|18452.3|18471.4|18456.4|18431.5|18416.5|0
1717185000000|2024-05-31 19:50:00|18468.4|18453.4|18512.5|18497.5|18523|18508|18468.4|18453.4|0
1717185300000|2024-05-31 19:55:00|18512.2|18497.2|18546.9|18531.9|18554.9|18539.9|18506|18491|0
1717185600000|2024-05-31 20:00:00|18553.8|18538.8|18568.2|18553.2|18582.3|18567.3|18531.3|18516.3|0
1717185900000|2024-05-31 20:05:00|18568.9|18553.9|18536.8|18521.8|18568.9|18553.9|18534.2|18519.2|0
1717186200000|2024-05-31 20:10:00|18537.2|18522.2|18535.5|18520.5|18538.4|18523.4|18525.7|18510.7|0
1717186500000|2024-05-31 20:15:00|18533.2|18518.2|18533.7|18518.7|18534.3|18519.3|18527.5|18512.5|0
1717186800000|2024-05-31 20:20:00|18534.7|18519.7|18541.4|18526.4|18551.5|18536.5|18534.7|18519.7|0
1717187100000|2024-05-31 20:25:00|18541.7|18526.7|18538.4|18523.4|18541.8|18526.8|18530.4|18515.4|0
1717187400000|2024-05-31 20:30:00|18538.3|18523.3|18533.5|18518.5|18538.4|18523.4|18528.7|18513.7|0
1717187700000|2024-05-31 20:35:00|18533.3|18518.3|18534.7|18519.7|18536.3|18521.3|18531.7|18516.7|0
1717188000000|2024-05-31 20:40:00|18534.5|18519.5|18542.5|18527.5|18542.9|18527.9|18532.5|18517.5|0
1717188300000|2024-05-31 20:45:00|18541.7|18526.7|18531.2|18516.2|18541.7|18526.7|18528.9|18513.9|0
1717188600000|2024-05-31 20:50:00|18531.3|18516.3|18532.9|18517.9|18535.7|18520.7|18530.3|18515.3|0
1717188900000|2024-05-31 20:55:00|18533|18518|18526.1|18511.1|18533|18518|18525.8|18510.8|0
1717224000000|2024-06-01 06:40:00|18523.5|18508.5|18523.5|18508.5|18523.5|18508.5|18523.5|18508.5|0
1717224300000|2024-06-01 06:45:00|18525.7|18510.7|18525.7|18510.7|18525.7|18510.7|18525.7|18510.7|0
1717225200000|2024-06-01 07:00:00|18533.1|18518.1|18533.1|18518.1|18533.1|18518.1|18533.1|18518.1|0
1717226100000|2024-06-01 07:15:00|18540.4|18525.4|18540.4|18525.4|18540.4|18525.4|18540.4|18525.4|0
1717226400000|2024-06-01 07:20:00|18541.5|18526.5|18541.5|18526.5|18541.5|18526.5|18541.5|18526.5|0
1717226700000|2024-06-01 07:25:00|18549|18534|18534.1|18519.1|18549|18534|18534.1|18519.1|0
1717227300000|2024-06-01 07:35:00|18534.6|18519.6|18534.6|18519.6|18534.6|18519.6|18534.6|18519.6|0
1717227600000|2024-06-01 07:40:00|18533.2|18518.2|18533.2|18518.2|18533.2|18518.2|18533.2|18518.2|0
1717228500000|2024-06-01 07:55:00|18533.5|18518.5|18533.5|18518.5|18533.5|18518.5|18533.5|18518.5|0
1717228800000|2024-06-01 08:00:00|18533.8|18518.8|18533.8|18518.8|18533.8|18518.8|18533.8|18518.8|0
1717242000000|2024-06-01 11:40:00|18533.5|18518.5|18533.5|18518.5|18533.5|18518.5|18533.5|18518.5|0
1717242300000|2024-06-01 11:45:00|18539.4|18524.4|18539.4|18524.4|18539.4|18524.4|18539.4|18524.4|0
1717243800000|2024-06-01 12:10:00|18540.9|18525.9|18540.9|18525.9|18540.9|18525.9|18540.9|18525.9|0
1717244100000|2024-06-01 12:15:00|18540.6|18525.6|18540.6|18525.6|18540.6|18525.6|18540.6|18525.6|0
1717255200000|2024-06-01 15:20:00|18540.9|18525.9|18540.9|18525.9|18540.9|18525.9|18540.9|18525.9|0
1717257000000|2024-06-01 15:50:00|18548.2|18533.2|18548.2|18533.2|18548.2|18533.2|18548.2|18533.2|0
1717257300000|2024-06-01 15:55:00|18547.9|18532.9|18547.9|18532.9|18547.9|18532.9|18547.9|18532.9|0
1717260300000|2024-06-01 16:45:00|18546.5|18531.5|18546.5|18531.5|18546.5|18531.5|18546.5|18531.5|0
1717281300000|2024-06-01 22:35:00|18546.1|18531.1|18546.1|18531.1|18546.1|18531.1|18546.1|18531.1|0
1717287900000|2024-06-02 00:25:00|18538.6|18523.6|18538.6|18523.6|18538.6|18523.6|18538.6|18523.6|0
1717312200000|2024-06-02 07:10:00|18546.1|18531.1|18546.1|18531.1|18546.1|18531.1|18546.1|18531.1|0
1717313400000|2024-06-02 07:30:00|18553.6|18538.6|18553.6|18538.6|18553.6|18538.6|18553.6|18538.6|0
1717315500000|2024-06-02 08:05:00|18553|18538|18553|18538|18553|18538|18553|18538|0
1717335300000|2024-06-02 13:35:00|18545.7|18530.7|18545.7|18530.7|18545.7|18530.7|18545.7|18530.7|0
1717335900000|2024-06-02 13:45:00|18548.1|18533.1|18548.1|18533.1|18548.1|18533.1|18548.1|18533.1|0
1717348500000|2024-06-02 17:15:00|18546.6|18531.6|18546.6|18531.6|18546.6|18531.6|18546.6|18531.6|0
1717353900000|2024-06-02 18:45:00|18546.3|18531.3|18546.3|18531.3|18546.3|18531.3|18546.3|18531.3|0
1717354800000|2024-06-02 19:00:00|18540.4|18525.4|18540.4|18525.4|18540.4|18525.4|18540.4|18525.4|0
1717360500000|2024-06-02 20:35:00|18547.7|18532.7|18552|18537|18554.9|18539.9|18547.7|18532.7|0
1717361100000|2024-06-02 20:45:00|18550.1|18535.1|18550.1|18535.1|18550.1|18535.1|18550.1|18535.1|0
1717362300000|2024-06-02 21:05:00|18551.5|18536.5|18551.5|18536.5|18551.5|18536.5|18551.5|18536.5|0
1717363200000|2024-06-02 21:20:00|18551.9|18536.9|18551.9|18536.9|18551.9|18536.9|18551.9|18536.9|0
1717365600000|2024-06-02 22:00:00|18525|18510|18511|18496|18553.3|18538.3|18510.8|18495.8|0
1717365900000|2024-06-02 22:05:00|18509.4|18494.4|18504.9|18489.9|18509.4|18494.4|18494.8|18479.8|0
1717366200000|2024-06-02 22:10:00|18505.9|18490.9|18517.3|18502.3|18517.5|18502.5|18502.9|18487.9|0
1717366500000|2024-06-02 22:15:00|18517.9|18502.9|18535.5|18520.5|18537.2|18522.2|18517.9|18502.9|0
1717366800000|2024-06-02 22:20:00|18535|18520|18534|18519|18536|18521|18530|18515|0
1717367100000|2024-06-02 22:25:00|18533.9|18518.9|18531.4|18516.4|18542|18527|18529.8|18514.8|0
1717367400000|2024-06-02 22:30:00|18530.8|18515.8|18527.9|18512.9|18533.2|18518.2|18518|18503|0
1717367700000|2024-06-02 22:35:00|18527.8|18512.8|18526.2|18511.2|18528.4|18513.4|18520.2|18505.2|0
1717368000000|2024-06-02 22:40:00|18525.3|18510.3|18524.8|18509.8|18527.4|18512.4|18523.5|18508.5|0
1717368300000|2024-06-02 22:45:00|18525|18510|18527.3|18512.3|18528|18513|18522.3|18507.3|0
1717368600000|2024-06-02 22:50:00|18526.8|18511.8|18526|18511|18531.4|18516.4|18524.8|18509.8|0
1717368900000|2024-06-02 22:55:00|18525.9|18510.9|18526|18511|18529.3|18514.3|18524.5|18509.5|0
1717369200000|2024-06-02 23:00:00|18525.9|18510.9|18536.2|18521.2|18537.3|18522.3|18521|18506|0
1717369500000|2024-06-02 23:05:00|18536|18521|18537.4|18522.4|18545.2|18530.2|18533.8|18518.8|0
1717369800000|2024-06-02 23:10:00|18537|18522|18535.3|18520.3|18538.4|18523.4|18530.5|18515.5|0
1717370100000|2024-06-02 23:15:00|18535.4|18520.4|18534.9|18519.9|18535.9|18520.9|18531.8|18516.8|0
1717370400000|2024-06-02 23:20:00|18535|18520|18548|18533|18548.7|18533.7|18534.5|18519.5|0
1717370700000|2024-06-02 23:25:00|18547.4|18532.4|18553.4|18538.4|18555.9|18540.9|18546.8|18531.8|0
1717371000000|2024-06-02 23:30:00|18553.5|18538.5|18549.5|18534.5|18555.7|18540.7|18547.9|18532.9|0
1717371300000|2024-06-02 23:35:00|18549.4|18534.4|18549|18534|18549.8|18534.8|18545.3|18530.3|0
1717371600000|2024-06-02 23:40:00|18549.2|18534.2|18543.8|18528.8|18549.9|18534.9|18541.5|18526.5|0
1717371900000|2024-06-02 23:45:00|18543.7|18528.7|18541.2|18526.2|18546.3|18531.3|18540.9|18525.9|0
1717372200000|2024-06-02 23:50:00|18540.4|18525.4|18543.3|18528.3|18551.3|18536.3|18538.3|18523.3|0
1717372500000|2024-06-02 23:55:00|18543.4|18528.4|18550|18535|18555.8|18540.8|18543.4|18528.4|0
1717287900000|2024-06-02 00:25:00|18538.6|18523.6|18538.6|18523.6|18538.6|18523.6|18538.6|18523.6|0
1717312200000|2024-06-02 07:10:00|18546.1|18531.1|18546.1|18531.1|18546.1|18531.1|18546.1|18531.1|0
1717313400000|2024-06-02 07:30:00|18553.6|18538.6|18553.6|18538.6|18553.6|18538.6|18553.6|18538.6|0
1717315500000|2024-06-02 08:05:00|18553|18538|18553|18538|18553|18538|18553|18538|0
1717335300000|2024-06-02 13:35:00|18545.7|18530.7|18545.7|18530.7|18545.7|18530.7|18545.7|18530.7|0
1717335900000|2024-06-02 13:45:00|18548.1|18533.1|18548.1|18533.1|18548.1|18533.1|18548.1|18533.1|0
1717348500000|2024-06-02 17:15:00|18546.6|18531.6|18546.6|18531.6|18546.6|18531.6|18546.6|18531.6|0
1717353900000|2024-06-02 18:45:00|18546.3|18531.3|18546.3|18531.3|18546.3|18531.3|18546.3|18531.3|0
1717354800000|2024-06-02 19:00:00|18540.4|18525.4|18540.4|18525.4|18540.4|18525.4|18540.4|18525.4|0
1717360500000|2024-06-02 20:35:00|18547.7|18532.7|18552|18537|18554.9|18539.9|18547.7|18532.7|0
1717361100000|2024-06-02 20:45:00|18550.1|18535.1|18550.1|18535.1|18550.1|18535.1|18550.1|18535.1|0
1717362300000|2024-06-02 21:05:00|18551.5|18536.5|18551.5|18536.5|18551.5|18536.5|18551.5|18536.5|0
1717363200000|2024-06-02 21:20:00|18551.9|18536.9|18551.9|18536.9|18551.9|18536.9|18551.9|18536.9|0
1717365600000|2024-06-02 22:00:00|18525|18510|18511|18496|18553.3|18538.3|18510.8|18495.8|0
1717365900000|2024-06-02 22:05:00|18509.4|18494.4|18504.9|18489.9|18509.4|18494.4|18494.8|18479.8|0
1717366200000|2024-06-02 22:10:00|18505.9|18490.9|18517.3|18502.3|18517.5|18502.5|18502.9|18487.9|0
1717366500000|2024-06-02 22:15:00|18517.9|18502.9|18535.5|18520.5|18537.2|18522.2|18517.9|18502.9|0
1717366800000|2024-06-02 22:20:00|18535|18520|18534|18519|18536|18521|18530|18515|0
1717367100000|2024-06-02 22:25:00|18533.9|18518.9|18531.4|18516.4|18542|18527|18529.8|18514.8|0
1717367400000|2024-06-02 22:30:00|18530.8|18515.8|18527.9|18512.9|18533.2|18518.2|18518|18503|0
1717367700000|2024-06-02 22:35:00|18527.8|18512.8|18526.2|18511.2|18528.4|18513.4|18520.2|18505.2|0
1717368000000|2024-06-02 22:40:00|18525.3|18510.3|18524.8|18509.8|18527.4|18512.4|18523.5|18508.5|0
1717368300000|2024-06-02 22:45:00|18525|18510|18527.3|18512.3|18528|18513|18522.3|18507.3|0
1717368600000|2024-06-02 22:50:00|18526.8|18511.8|18526|18511|18531.4|18516.4|18524.8|18509.8|0
1717368900000|2024-06-02 22:55:00|18525.9|18510.9|18526|18511|18529.3|18514.3|18524.5|18509.5|0
1717369200000|2024-06-02 23:00:00|18525.9|18510.9|18536.2|18521.2|18537.3|18522.3|18521|18506|0
1717369500000|2024-06-02 23:05:00|18536|18521|18537.4|18522.4|18545.2|18530.2|18533.8|18518.8|0
1717369800000|2024-06-02 23:10:00|18537|18522|18535.3|18520.3|18538.4|18523.4|18530.5|18515.5|0
1717370100000|2024-06-02 23:15:00|18535.4|18520.4|18534.9|18519.9|18535.9|18520.9|18531.8|18516.8|0
1717370400000|2024-06-02 23:20:00|18535|18520|18548|18533|18548.7|18533.7|18534.5|18519.5|0
1717370700000|2024-06-02 23:25:00|18547.4|18532.4|18553.4|18538.4|18555.9|18540.9|18546.8|18531.8|0
1717371000000|2024-06-02 23:30:00|18553.5|18538.5|18549.5|18534.5|18555.7|18540.7|18547.9|18532.9|0
1717371300000|2024-06-02 23:35:00|18549.4|18534.4|18549|18534|18549.8|18534.8|18545.3|18530.3|0
1717371600000|2024-06-02 23:40:00|18549.2|18534.2|18543.8|18528.8|18549.9|18534.9|18541.5|18526.5|0
1717371900000|2024-06-02 23:45:00|18543.7|18528.7|18541.2|18526.2|18546.3|18531.3|18540.9|18525.9|0
1717372200000|2024-06-02 23:50:00|18540.4|18525.4|18543.3|18528.3|18551.3|18536.3|18538.3|18523.3|0
1717372500000|2024-06-02 23:55:00|18543.4|18528.4|18550|18535|18555.8|18540.8|18543.4|18528.4|0
1717372800000|2024-06-03 00:00:00|18549.9|18534.9|18565.8|18550.8|18565.8|18550.8|18549.8|18534.8|0
1717373100000|2024-06-03 00:05:00|18566.2|18551.2|18576.9|18561.9|18577.7|18562.7|18564.3|18549.3|0
1717373400000|2024-06-03 00:10:00|18576.4|18561.4|18588.7|18573.7|18591.7|18576.7|18568.8|18553.8|0
1717373700000|2024-06-03 00:15:00|18588.5|18573.5|18594.7|18579.7|18596.9|18581.9|18583.4|18568.4|0
1717374000000|2024-06-03 00:20:00|18594.4|18579.4|18598.2|18583.2|18600.2|18585.2|18593|18578|0
1717374300000|2024-06-03 00:25:00|18597.5|18582.5|18601.3|18586.3|18602.7|18587.7|18594.3|18579.3|0
1717374600000|2024-06-03 00:30:00|18601.4|18586.4|18599.9|18584.9|18601.4|18586.4|18594.7|18579.7|0
1717374900000|2024-06-03 00:35:00|18600|18585|18597.5|18582.5|18601.7|18586.7|18594.4|18579.4|0
1717375200000|2024-06-03 00:40:00|18597.7|18582.7|18590|18575|18597.7|18582.7|18589.8|18574.8|0
1717375500000|2024-06-03 00:45:00|18589.9|18574.9|18589.9|18574.9|18591.4|18576.4|18588.8|18573.8|0
1717375800000|2024-06-03 00:50:00|18590|18575|18594.2|18579.2|18596.3|18581.3|18589|18574|0
1717376100000|2024-06-03 00:55:00|18594.7|18579.7|18590.9|18575.9|18596.2|18581.2|18590.9|18575.9|0
1717376400000|2024-06-03 01:00:00|18591.2|18576.2|18594.7|18579.7|18600.8|18585.8|18590.8|18575.8|0
1717376700000|2024-06-03 01:05:00|18595.2|18580.2|18587.9|18572.9|18595.4|18580.4|18585.3|18570.3|0
1717377000000|2024-06-03 01:10:00|18588|18573|18582.2|18567.2|18588.8|18573.8|18580.8|18565.8|0
1717377300000|2024-06-03 01:15:00|18582.3|18567.3|18587|18572|18590.7|18575.7|18581.3|18566.3|0
1717377600000|2024-06-03 01:20:00|18586.9|18571.9|18577.4|18562.4|18587.2|18572.2|18576.8|18561.8|0
1717377900000|2024-06-03 01:25:00|18577.5|18562.5|18580.8|18565.8|18581.3|18566.3|18575.2|18560.2|0
1717378200000|2024-06-03 01:30:00|18581.3|18566.3|18576.3|18561.3|18582.7|18567.7|18575|18560|0
1717378500000|2024-06-03 01:35:00|18576.4|18561.4|18581.9|18566.9|18588.9|18573.9|18574.4|18559.4|0
1717378800000|2024-06-03 01:40:00|18582.3|18567.3|18588.4|18573.4|18591.2|18576.2|18581.9|18566.9|0
1717379100000|2024-06-03 01:45:00|18588.7|18573.7|18586.2|18571.2|18591|18576|18584.8|18569.8|0
1717379400000|2024-06-03 01:50:00|18586.3|18571.3|18584.5|18569.5|18587.3|18572.3|18583.5|18568.5|0
1717379700000|2024-06-03 01:55:00|18584.3|18569.3|18586.3|18571.3|18587.4|18572.4|18584.3|18569.3|0
1717380000000|2024-06-03 02:00:00|18586.2|18571.2|18591.3|18576.3|18592.9|18577.9|18585.5|18570.5|0
1717380300000|2024-06-03 02:05:00|18591.8|18576.8|18595.9|18580.9|18598.4|18583.4|18590.8|18575.8|0
1717380600000|2024-06-03 02:10:00|18596|18581|18601.8|18586.8|18601.8|18586.8|18596|18581|0
1717380900000|2024-06-03 02:15:00|18601.7|18586.7|18598.2|18583.2|18601.8|18586.8|18596.9|18581.9|0
1717381200000|2024-06-03 02:20:00|18598|18583|18601.3|18586.3|18602.7|18587.7|18597.3|18582.3|0
1717381500000|2024-06-03 02:25:00|18601.5|18586.5|18600.8|18585.8|18604.4|18589.4|18600.8|18585.8|0
1717381800000|2024-06-03 02:30:00|18600.9|18585.9|18599.4|18584.4|18601.7|18586.7|18595.2|18580.2|0
1717382100000|2024-06-03 02:35:00|18599.3|18584.3|18602.5|18587.5|18604.4|18589.4|18598.5|18583.5|0
1717382400000|2024-06-03 02:40:00|18602.4|18587.4|18604.3|18589.3|18606.2|18591.2|18602.3|18587.3|0
1717382700000|2024-06-03 02:45:00|18604.2|18589.2|18603.2|18588.2|18605.2|18590.2|18602.5|18587.5|0
1717383000000|2024-06-03 02:50:00|18603.3|18588.3|18603.7|18588.7|18604.4|18589.4|18602.5|18587.5|0
1717383300000|2024-06-03 02:55:00|18603.9|18588.9|18602.5|18587.5|18604|18589|18601.4|18586.4|0
1717383600000|2024-06-03 03:00:00|18602.7|18587.7|18603.7|18588.7|18604.4|18589.4|18600|18585|0
1717383900000|2024-06-03 03:05:00|18603.5|18588.5|18609.5|18594.5|18609.7|18594.7|18603.5|18588.5|0
1717384200000|2024-06-03 03:10:00|18609.4|18594.4|18609.5|18594.5|18610.7|18595.7|18608.5|18593.5|0
1717384500000|2024-06-03 03:15:00|18609.7|18594.7|18602.7|18587.7|18611|18596|18600.3|18585.3|0
1717384800000|2024-06-03 03:20:00|18602.5|18587.5|18601.7|18586.7|18603.3|18588.3|18600.2|18585.2|0
1717385100000|2024-06-03 03:25:00|18601.8|18586.8|18598.2|18583.2|18603|18588|18597.4|18582.4|0
1717385400000|2024-06-03 03:30:00|18598.3|18583.3|18597.4|18582.4|18599|18584|18594.3|18579.3|0
1717385700000|2024-06-03 03:35:00|18597.5|18582.5|18600.9|18585.9|18603.3|18588.3|18596.8|18581.8|0
1717386000000|2024-06-03 03:40:00|18601|18586|18599.2|18584.2|18602.4|18587.4|18596.4|18581.4|0
1717386300000|2024-06-03 03:45:00|18599.3|18584.3|18599.7|18584.7|18602.8|18587.8|18598.9|18583.9|0
1717386600000|2024-06-03 03:50:00|18599.8|18584.8|18598.4|18583.4|18602|18587|18598.2|18583.2|0
1717386900000|2024-06-03 03:55:00|18598.5|18583.5|18599.9|18584.9|18600.7|18585.7|18598.4|18583.4|0
1717387200000|2024-06-03 04:00:00|18600|18585|18601.7|18586.7|18602.7|18587.7|18599.4|18584.4|0
1717387500000|2024-06-03 04:05:00|18601.8|18586.8|18601.4|18586.4|18601.8|18586.8|18599.8|18584.8|0
1717387800000|2024-06-03 04:10:00|18601.3|18586.3|18600.8|18585.8|18605.2|18590.2|18600.7|18585.7|0
1717388100000|2024-06-03 04:15:00|18600.9|18585.9|18599.7|18584.7|18601.8|18586.8|18599|18584|0
1717388400000|2024-06-03 04:20:00|18599.9|18584.9|18604.3|18589.3|18605.2|18590.2|18599.9|18584.9|0
1717388700000|2024-06-03 04:25:00|18604|18589|18604.9|18589.9|18606.2|18591.2|18604|18589|0
1717389000000|2024-06-03 04:30:00|18605|18590|18605.7|18590.7|18608.7|18593.7|18604.4|18589.4|0
1717389300000|2024-06-03 04:35:00|18605.8|18590.8|18606|18591|18607.3|18592.3|18604.4|18589.4|0
1717389600000|2024-06-03 04:40:00|18605.9|18590.9|18605.3|18590.3|18606.3|18591.3|18604.2|18589.2|0
1717389900000|2024-06-03 04:45:00|18605.2|18590.2|18608.7|18593.7|18609.7|18594.7|18604.9|18589.9|0
1717390200000|2024-06-03 04:50:00|18608.5|18593.5|18607.2|18592.2|18608.8|18593.8|18605.5|18590.5|0
1717390500000|2024-06-03 04:55:00|18607|18592|18606|18591|18608|18593|18605.4|18590.4|0
1717390800000|2024-06-03 05:00:00|18605.9|18590.9|18602|18587|18608.8|18593.8|18602|18587|0
1717391100000|2024-06-03 05:05:00|18601.8|18586.8|18604.3|18589.3|18605.7|18590.7|18600.8|18585.8|0
1717391400000|2024-06-03 05:10:00|18604.4|18589.4|18607|18592|18608|18593|18602.4|18587.4|0
1717391700000|2024-06-03 05:15:00|18607.3|18592.3|18613|18598|18613.8|18598.8|18606.7|18591.7|0
1717392000000|2024-06-03 05:20:00|18612.9|18597.9|18610.3|18595.3|18614.7|18599.7|18609.7|18594.7|0
1717392300000|2024-06-03 05:25:00|18610.4|18595.4|18603.7|18588.7|18610.4|18595.4|18603.2|18588.2|0
1717392600000|2024-06-03 05:30:00|18604.2|18589.2|18607|18592|18608.7|18593.7|18604.2|18589.2|0
1717392900000|2024-06-03 05:35:00|18606.9|18591.9|18605.8|18590.8|18608.4|18593.4|18605.3|18590.3|0
1717393200000|2024-06-03 05:40:00|18605.7|18590.7|18602.7|18587.7|18607.7|18592.7|18601.9|18586.9|0
1717393500000|2024-06-03 05:45:00|18602.5|18587.5|18602.2|18587.2|18602.9|18587.9|18597.7|18582.7|0
1717393800000|2024-06-03 05:50:00|18602.5|18587.5|18605.2|18590.2|18607.7|18592.7|18602.3|18587.3|0
1717394100000|2024-06-03 05:55:00|18605.3|18590.3|18605.3|18590.3|18606.3|18591.3|18602|18587|0
1717394400000|2024-06-03 06:00:00|18604|18589|18605.5|18590.5|18607.7|18592.7|18600.5|18585.5|0
1717394700000|2024-06-03 06:05:00|18605.8|18590.8|18597.8|18582.8|18605.8|18590.8|18596|18581|0
1717395000000|2024-06-03 06:10:00|18597.9|18582.9|18596.5|18581.5|18600.3|18585.3|18589.9|18574.9|0
1717395300000|2024-06-03 06:15:00|18596|18581|18600.7|18585.7|18604|18589|18594.8|18579.8|0
1717395600000|2024-06-03 06:20:00|18600.8|18585.8|18610|18595|18610|18595|18599.7|18584.7|0
1717395900000|2024-06-03 06:25:00|18609.4|18594.4|18607.2|18592.2|18609.5|18594.5|18604.3|18589.3|0
1717396200000|2024-06-03 06:30:00|18606.8|18591.8|18613.3|18598.3|18616.2|18601.2|18606.7|18591.7|0
1717396500000|2024-06-03 06:35:00|18613.5|18598.5|18628.9|18613.9|18632.5|18617.5|18612.9|18597.9|0
1717396800000|2024-06-03 06:40:00|18628.7|18613.7|18617.2|18602.2|18632.5|18617.5|18616.5|18601.5|0
1717397100000|2024-06-03 06:45:00|18617.3|18602.3|18625.5|18610.5|18627.2|18612.2|18617.2|18602.2|0
1717397400000|2024-06-03 06:50:00|18625.3|18610.3|18622|18607|18626.4|18611.4|18620.4|18605.4|0
1717397700000|2024-06-03 06:55:00|18621.8|18606.8|18621.8|18606.8|18623.3|18608.3|18618.5|18603.5|0
1717398000000|2024-06-03 07:00:00|18617.9|18602.9|18616.5|18601.5|18624.5|18609.5|18611.8|18596.8|0
1717398300000|2024-06-03 07:05:00|18618.4|18603.4|18624|18609|18624.9|18609.9|18614.8|18599.8|0
1717398600000|2024-06-03 07:10:00|18624.8|18609.8|18613.4|18598.4|18630.7|18615.7|18613.4|18598.4|0
1717398900000|2024-06-03 07:15:00|18613.5|18598.5|18600.8|18585.8|18613.5|18598.5|18596.5|18581.5|0
1717399200000|2024-06-03 07:20:00|18600.9|18585.9|18592.4|18577.4|18601.8|18586.8|18590.3|18575.3|0
1717399500000|2024-06-03 07:25:00|18592.5|18577.5|18593.5|18578.5|18598|18583|18589.5|18574.5|0
1717399800000|2024-06-03 07:30:00|18594.3|18579.3|18584|18569|18602.4|18587.4|18583.7|18568.7|0
1717400100000|2024-06-03 07:35:00|18583.9|18568.9|18597.3|18582.3|18599.9|18584.9|18580.8|18565.8|0
1717400400000|2024-06-03 07:40:00|18597.8|18582.8|18590.4|18575.4|18599|18584|18588.5|18573.5|0
1717400700000|2024-06-03 07:45:00|18590.9|18575.9|18601.9|18586.9|18608.3|18593.3|18590.9|18575.9|0
1717401000000|2024-06-03 07:50:00|18602|18587|18586|18571|18603.7|18588.7|18585.5|18570.5|0
1717401300000|2024-06-03 07:55:00|18587|18572|18594.8|18579.8|18601.9|18586.9|18585.5|18570.5|0
1717401600000|2024-06-03 08:00:00|18598.5|18583.5|18601.5|18586.5|18603.7|18588.7|18583|18568|0
1717401900000|2024-06-03 08:05:00|18602.2|18587.2|18598|18583|18606.9|18591.9|18596.4|18581.4|0
1717402200000|2024-06-03 08:10:00|18599.4|18584.4|18616.5|18601.5|18619.8|18604.8|18597.9|18582.9|0
1717402500000|2024-06-03 08:15:00|18616.7|18601.7|18615.5|18600.5|18618.8|18603.8|18608.4|18593.4|0
1717402800000|2024-06-03 08:20:00|18615.3|18600.3|18618|18603|18622.2|18607.2|18612.8|18597.8|0
1717403100000|2024-06-03 08:25:00|18618.2|18603.2|18621.4|18606.4|18626.4|18611.4|18615.8|18600.8|0
1717403400000|2024-06-03 08:30:00|18622|18607|18628|18613|18630.2|18615.2|18621.7|18606.7|0
1717403700000|2024-06-03 08:35:00|18628.2|18613.2|18622.3|18607.3|18634.4|18619.4|18621.3|18606.3|0
1717404000000|2024-06-03 08:40:00|18622.2|18607.2|18612.3|18597.3|18624.9|18609.9|18610.2|18595.2|0
1717404300000|2024-06-03 08:45:00|18612.5|18597.5|18625.9|18610.9|18625.9|18610.9|18610.8|18595.8|0
1717404600000|2024-06-03 08:50:00|18625.5|18610.5|18629.2|18614.2|18629.3|18614.3|18622.3|18607.3|0
1717404900000|2024-06-03 08:55:00|18629.4|18614.4|18624.8|18609.8|18634.8|18619.8|18624|18609|0
1717405200000|2024-06-03 09:00:00|18626.4|18611.4|18623.4|18608.4|18627.7|18612.7|18614.9|18599.9|0
1717405500000|2024-06-03 09:05:00|18623.9|18608.9|18632|18617|18633.8|18618.8|18622.8|18607.8|0
1717405800000|2024-06-03 09:10:00|18631.8|18616.8|18627|18612|18633.3|18618.3|18623.7|18608.7|0
1717406100000|2024-06-03 09:15:00|18627.2|18612.2|18620.2|18605.2|18629.2|18614.2|18616.5|18601.5|0
1717406400000|2024-06-03 09:20:00|18619.9|18604.9|18619.9|18604.9|18620.5|18605.5|18616.2|18601.2|0
1717406700000|2024-06-03 09:25:00|18620.2|18605.2|18626.3|18611.3|18626.9|18611.9|18619.4|18604.4|0
1717407000000|2024-06-03 09:30:00|18624.8|18609.8|18631.5|18616.5|18631.8|18616.8|18621.9|18606.9|0
1717407300000|2024-06-03 09:35:00|18631.8|18616.8|18622.8|18607.8|18632.5|18617.5|18621.2|18606.2|0
1717407600000|2024-06-03 09:40:00|18622|18607|18620.2|18605.2|18625.2|18610.2|18617.4|18602.4|0
1717407900000|2024-06-03 09:45:00|18620|18605|18615.5|18600.5|18621.3|18606.3|18609.1|18594.1|0
1717408200000|2024-06-03 09:50:00|18615.7|18600.7|18625.9|18610.9|18625.9|18610.9|18612.9|18597.9|0
1717408500000|2024-06-03 09:55:00|18625.7|18610.7|18625|18610|18626.5|18611.5|18621|18606|0
1717408800000|2024-06-03 10:00:00|18626.5|18611.5|18626.6|18611.6|18629.5|18614.5|18622.7|18607.7|0
1717409100000|2024-06-03 10:05:00|18626.7|18611.7|18628|18613|18631.9|18616.9|18622.5|18607.5|0
1717409400000|2024-06-03 10:10:00|18627.9|18612.9|18630.5|18615.5|18631.5|18616.5|18625.4|18610.4|0
1717409700000|2024-06-03 10:15:00|18630.1|18615.1|18629.9|18614.9|18633|18618|18627.6|18612.6|0
1717410000000|2024-06-03 10:20:00|18629.7|18614.7|18630.2|18615.2|18632.4|18617.4|18626.9|18611.9|0
1717410300000|2024-06-03 10:25:00|18630.1|18615.1|18633.6|18618.6|18634.9|18619.9|18628.1|18613.1|0
1717410600000|2024-06-03 10:30:00|18634.2|18619.2|18636.6|18621.6|18639.7|18624.7|18630.9|18615.9|0
1717410900000|2024-06-03 10:35:00|18637|18622|18633|18618|18638.4|18623.4|18631.5|18616.5|0
1717411200000|2024-06-03 10:40:00|18632.7|18617.7|18626.2|18611.2|18632.9|18617.9|18625.7|18610.7|0
1717411500000|2024-06-03 10:45:00|18626.7|18611.7|18619.2|18604.2|18626.7|18611.7|18618.9|18603.9|0
1717411800000|2024-06-03 10:50:00|18619.1|18604.1|18620.9|18605.9|18623|18608|18616.5|18601.5|0
1717412100000|2024-06-03 10:55:00|18620.6|18605.6|18621|18606|18627.5|18612.5|18618.4|18603.4|0
1717412400000|2024-06-03 11:00:00|18621.2|18606.2|18624|18609|18627.7|18612.7|18618.7|18603.7|0
1717412700000|2024-06-03 11:05:00|18624.7|18609.7|18630.9|18615.9|18630.9|18615.9|18620.6|18605.6|0
1717413000000|2024-06-03 11:10:00|18631.2|18616.2|18637.5|18622.5|18640.9|18625.9|18630.2|18615.2|0
1717413300000|2024-06-03 11:15:00|18637|18622|18641.7|18626.7|18644.1|18629.1|18634.7|18619.7|0
1717413600000|2024-06-03 11:20:00|18642.1|18627.1|18630.5|18615.5|18642.2|18627.2|18630.5|18615.5|0
1717413900000|2024-06-03 11:25:00|18631.6|18616.6|18627.6|18612.6|18631.6|18616.6|18618.2|18603.2|0
1717414200000|2024-06-03 11:30:00|18628.1|18613.1|18636.1|18621.1|18649.6|18634.6|18627.5|18612.5|0
1717414500000|2024-06-03 11:35:00|18635.1|18620.1|18636.9|18621.9|18637.4|18622.4|18629.5|18614.5|0
1717414800000|2024-06-03 11:40:00|18637|18622|18641.2|18626.2|18643.7|18628.7|18636.1|18621.1|0
1717415100000|2024-06-03 11:45:00|18641.7|18626.7|18648.1|18633.1|18649|18634|18637.7|18622.7|0
1717415400000|2024-06-03 11:50:00|18648|18633|18648.6|18633.6|18649.9|18634.9|18643.1|18628.1|0
1717415700000|2024-06-03 11:55:00|18648.5|18633.5|18647|18632|18648.5|18633.5|18642.2|18627.2|0
1717416000000|2024-06-03 12:00:00|18646.5|18631.5|18645|18630|18650.1|18635.1|18642.2|18627.2|0
1717416300000|2024-06-03 12:05:00|18645.1|18630.1|18646.9|18631.9|18650.6|18635.6|18644.5|18629.5|0
1717416600000|2024-06-03 12:10:00|18646.7|18631.7|18653.6|18638.6|18654.2|18639.2|18645.1|18630.1|0
1717416900000|2024-06-03 12:15:00|18653.7|18638.7|18650.4|18635.4|18661|18646|18650.4|18635.4|0
1717417200000|2024-06-03 12:20:00|18650.9|18635.9|18656.2|18641.2|18657.1|18642.1|18650.9|18635.9|0
1717417500000|2024-06-03 12:25:00|18656.1|18641.1|18657.1|18642.1|18657.9|18642.9|18653.4|18638.4|0
1717417800000|2024-06-03 12:30:00|18657.2|18642.2|18639.2|18624.2|18658.4|18643.4|18639|18624|0
1717418100000|2024-06-03 12:35:00|18638.2|18623.2|18642.7|18627.7|18644.5|18629.5|18634.6|18619.6|0
1717418400000|2024-06-03 12:40:00|18642.6|18627.6|18646.5|18631.5|18652.6|18637.6|18642.6|18627.6|0
1717418700000|2024-06-03 12:45:00|18645.7|18630.7|18643.9|18628.9|18647.2|18632.2|18640.7|18625.7|0
1717419000000|2024-06-03 12:50:00|18644.9|18629.9|18640.6|18625.6|18647.6|18632.6|18640.4|18625.4|0
1717419300000|2024-06-03 12:55:00|18641.1|18626.1|18643.1|18628.1|18645.1|18630.1|18639.1|18624.1|0
1717419600000|2024-06-03 13:00:00|18644.1|18629.1|18653|18638|18656.6|18641.6|18642.9|18627.9|0
1717419900000|2024-06-03 13:05:00|18652.4|18637.4|18663.7|18648.7|18664.6|18649.6|18651.2|18636.2|0
1717420200000|2024-06-03 13:10:00|18662.9|18647.9|18651.5|18636.5|18666.7|18651.7|18650.7|18635.7|0
1717420500000|2024-06-03 13:15:00|18650.6|18635.6|18652.5|18637.5|18653.7|18638.7|18649.6|18634.6|0
1717420800000|2024-06-03 13:20:00|18651.9|18636.9|18666.1|18651.1|18670.1|18655.1|18651|18636|0
1717421100000|2024-06-03 13:25:00|18663.4|18648.4|18674|18659|18674|18659|18661.6|18646.6|0
1717421400000|2024-06-03 13:30:00|18671.6|18656.6|18675.5|18660.5|18688.1|18673.1|18657.1|18642.1|0
1717421700000|2024-06-03 13:35:00|18677|18662|18681.3|18666.3|18688|18673|18658.5|18643.5|0
1717422000000|2024-06-03 13:40:00|18682|18667|18685.8|18670.8|18705.8|18690.8|18676.5|18661.5|0
1717422300000|2024-06-03 13:45:00|18691.1|18676.1|18690.5|18675.5|18711.3|18696.3|18684|18669|0
1717422600000|2024-06-03 13:50:00|18690.2|18675.2|18648.9|18633.9|18690.9|18675.9|18635.4|18620.4|0
1717422900000|2024-06-03 13:55:00|18649.4|18634.4|18638.5|18623.5|18653.4|18638.4|18612.9|18597.9|0
1717423200000|2024-06-03 14:00:00|18670.1|18655.1|18634.6|18619.6|18685|18670|18620.9|18605.9|0
1717423500000|2024-06-03 14:05:00|18633.5|18618.5|18613.1|18598.1|18648.9|18633.9|18612.9|18597.9|0
1717423800000|2024-06-03 14:10:00|18614.4|18599.4|18654.4|18639.4|18654.4|18639.4|18606.6|18591.6|0
1717424100000|2024-06-03 14:15:00|18656.4|18641.4|18655.9|18640.9|18665.7|18650.7|18641|18626|0
1717424400000|2024-06-03 14:20:00|18657.2|18642.2|18654.9|18639.9|18668.9|18653.9|18636.1|18621.1|0
1717424700000|2024-06-03 14:25:00|18656|18641|18657.4|18642.4|18670.1|18655.1|18648.6|18633.6|0
1717425000000|2024-06-03 14:30:00|18658.4|18643.4|18636|18621|18661|18646|18630.1|18615.1|0
1717425300000|2024-06-03 14:35:00|18636.1|18621.1|18618.4|18603.4|18639.9|18624.9|18607.9|18592.9|0
1717425600000|2024-06-03 14:40:00|18617.4|18602.4|18611.9|18596.9|18634.1|18619.1|18606.6|18591.6|0
1717425900000|2024-06-03 14:45:00|18611.4|18596.4|18567.7|18552.7|18613.7|18598.7|18567.4|18552.4|0
1717426200000|2024-06-03 14:50:00|18569.1|18554.1|18538.2|18523.2|18571.2|18556.2|18536.6|18521.6|0
1717426500000|2024-06-03 14:55:00|18540.1|18525.1|18550.4|18535.4|18552.9|18537.9|18531.7|18516.7|0
1717426800000|2024-06-03 15:00:00|18549.9|18534.9|18532.5|18517.5|18549.9|18534.9|18526.4|18511.4|0
1717427100000|2024-06-03 15:05:00|18533.9|18518.9|18556.2|18541.2|18557.5|18542.5|18524.9|18509.9|0
1717427400000|2024-06-03 15:10:00|18556.9|18541.9|18547.4|18532.4|18562.4|18547.4|18544.6|18529.6|0
1717427700000|2024-06-03 15:15:00|18548.1|18533.1|18563.9|18548.9|18569.4|18554.4|18541.6|18526.6|0
1717428000000|2024-06-03 15:20:00|18565.5|18550.5|18579.5|18564.5|18581|18566|18564.7|18549.7|0
1717428300000|2024-06-03 15:25:00|18579.1|18564.1|18576.9|18561.9|18588.1|18573.1|18572|18557|0
1717428600000|2024-06-03 15:30:00|18575.1|18560.1|18565.4|18550.4|18584.4|18569.4|18565.4|18550.4|0
1717428900000|2024-06-03 15:35:00|18561.7|18546.7|18576.4|18561.4|18596.5|18581.5|18559.1|18544.1|0
1717429200000|2024-06-03 15:40:00|18574.5|18559.5|18579|18564|18581.1|18566.1|18561|18546|0
1717429500000|2024-06-03 15:45:00|18577.5|18562.5|18564.3|18549.3|18581.5|18566.5|18551.3|18536.3|0
1717429800000|2024-06-03 15:50:00|18565|18550|18574.3|18559.3|18584.3|18569.3|18554.8|18539.8|0
1717430100000|2024-06-03 15:55:00|18573.8|18558.8|18562.5|18547.5|18574|18559|18555.4|18540.4|0
1717430400000|2024-06-03 16:00:00|18563.1|18548.1|18550.1|18535.1|18576.6|18561.6|18535.3|18520.3|0
1717430700000|2024-06-03 16:05:00|18551.4|18536.4|18537|18522|18554.3|18539.3|18529.4|18514.4|0
1717431000000|2024-06-03 16:10:00|18539.3|18524.3|18478.8|18463.8|18547.3|18532.3|18476.3|18461.3|0
1717431300000|2024-06-03 16:15:00|18481.4|18466.4|18472.9|18457.9|18499.3|18484.3|18471.8|18456.8|0
1717431600000|2024-06-03 16:20:00|18472.4|18457.4|18458|18443|18482.8|18467.8|18447.6|18432.6|0
1717431900000|2024-06-03 16:25:00|18459|18444|18461.3|18446.3|18476.5|18461.5|18451.8|18436.8|0
1717432200000|2024-06-03 16:30:00|18459.9|18444.9|18432.3|18417.3|18472.8|18457.8|18432|18417|0
1717432500000|2024-06-03 16:35:00|18435.3|18420.3|18470|18455|18473.4|18458.4|18432.8|18417.8|0
1717432800000|2024-06-03 16:40:00|18469.5|18454.5|18459.8|18444.8|18476|18461|18457.8|18442.8|0
1717433100000|2024-06-03 16:45:00|18456.5|18441.5|18459.6|18444.6|18475.1|18460.1|18452.5|18437.5|0
1717433400000|2024-06-03 16:50:00|18456.8|18441.8|18457.3|18442.3|18460.8|18445.8|18426.6|18411.6|0
1717433700000|2024-06-03 16:55:00|18456.1|18441.1|18442.3|18427.3|18460.5|18445.5|18439.6|18424.6|0
1717434000000|2024-06-03 17:00:00|18441.9|18426.9|18437.9|18422.9|18448.7|18433.7|18430.4|18415.4|0
1717434300000|2024-06-03 17:05:00|18438.5|18423.5|18430.4|18415.4|18451.9|18436.9|18427.1|18412.1|0
1717434600000|2024-06-03 17:10:00|18429.7|18414.7|18424.9|18409.9|18430.4|18415.4|18397.6|18382.6|0
1717434900000|2024-06-03 17:15:00|18425.1|18410.1|18451.5|18436.5|18455.7|18440.7|18423.6|18408.6|0
1717435200000|2024-06-03 17:20:00|18451.1|18436.1|18463.6|18448.6|18469.4|18454.4|18448.7|18433.7|0
1717435500000|2024-06-03 17:25:00|18463.1|18448.1|18491.9|18476.9|18492|18477|18460.6|18445.6|0
1717435800000|2024-06-03 17:30:00|18491.6|18476.6|18511.9|18496.9|18519.9|18504.9|18489.4|18474.4|0
1717436100000|2024-06-03 17:35:00|18510.6|18495.6|18521.5|18506.5|18528.6|18513.6|18500|18485|0
1717436400000|2024-06-03 17:40:00|18521.4|18506.4|18532.4|18517.4|18539.4|18524.4|18517.7|18502.7|0
1717436700000|2024-06-03 17:45:00|18532.9|18517.9|18528.2|18513.2|18538.4|18523.4|18524.9|18509.9|0
1717437000000|2024-06-03 17:50:00|18528.9|18513.9|18519.9|18504.9|18529.9|18514.9|18513.2|18498.2|0
1717437300000|2024-06-03 17:55:00|18520.6|18505.6|18517.6|18502.6|18521.6|18506.6|18504|18489|0
1717437600000|2024-06-03 18:00:00|18515.2|18500.2|18523.7|18508.7|18526.6|18511.6|18513.4|18498.4|0
1717437900000|2024-06-03 18:05:00|18523.9|18508.9|18525.4|18510.4|18533.9|18518.9|18514.6|18499.6|0
1717438200000|2024-06-03 18:10:00|18524.7|18509.7|18489.4|18474.4|18533.2|18518.2|18488.2|18473.2|0
1717438500000|2024-06-03 18:15:00|18489.7|18474.7|18506.6|18491.6|18508.5|18493.5|18489.4|18474.4|0
1717438800000|2024-06-03 18:20:00|18506.5|18491.5|18524|18509|18529.5|18514.5|18504.8|18489.8|0
1717439100000|2024-06-03 18:25:00|18521.3|18506.3|18499.4|18484.4|18529.7|18514.7|18499.4|18484.4|0
1717439400000|2024-06-03 18:30:00|18500.3|18485.3|18513.8|18498.8|18519.5|18504.5|18499.4|18484.4|0
1717439700000|2024-06-03 18:35:00|18514|18499|18528.2|18513.2|18528.2|18513.2|18509.3|18494.3|0
1717440000000|2024-06-03 18:40:00|18526.8|18511.8|18527.9|18512.9|18545.5|18530.5|18518.5|18503.5|0
1717440300000|2024-06-03 18:45:00|18526.5|18511.5|18532.8|18517.8|18532.8|18517.8|18524|18509|0
1717440600000|2024-06-03 18:50:00|18533.8|18518.8|18507.8|18492.8|18533.8|18518.8|18506.5|18491.5|0
1717440900000|2024-06-03 18:55:00|18510.5|18495.5|18521.5|18506.5|18524.4|18509.4|18503|18488|0
1717441200000|2024-06-03 19:00:00|18520.5|18505.5|18525.3|18510.3|18534.3|18519.3|18515|18500|0
1717441500000|2024-06-03 19:05:00|18526|18511|18521.4|18506.4|18530.5|18515.5|18516.5|18501.5|0
1717441800000|2024-06-03 19:10:00|18520|18505|18532.3|18517.3|18538.8|18523.8|18517.2|18502.2|0
1717442100000|2024-06-03 19:15:00|18533.8|18518.8|18538.9|18523.9|18543.8|18528.8|18527.2|18512.2|0
1717442400000|2024-06-03 19:20:00|18538|18523|18552|18537|18557.3|18542.3|18537.3|18522.3|0
1717442700000|2024-06-03 19:25:00|18553|18538|18549.5|18534.5|18560.5|18545.5|18546.9|18531.9|0
1717443000000|2024-06-03 19:30:00|18552|18537|18558.4|18543.4|18558.7|18543.7|18535.9|18520.9|0
1717443300000|2024-06-03 19:35:00|18558.3|18543.3|18533.5|18518.5|18558.3|18543.3|18529.3|18514.3|0
1717443600000|2024-06-03 19:40:00|18532.7|18517.7|18538.2|18523.2|18549.4|18534.4|18526.2|18511.2|0
1717443900000|2024-06-03 19:45:00|18537.1|18522.1|18558.4|18543.4|18560.4|18545.4|18535.7|18520.7|0
1717444200000|2024-06-03 19:50:00|18560.1|18545.1|18566.2|18551.2|18571|18556|18546.9|18531.9|0
1717444500000|2024-06-03 19:55:00|18569.9|18554.9|18613.9|18598.9|18613.9|18598.9|18569.5|18554.5|0
1717444800000|2024-06-03 20:00:00|18613.4|18598.4|18607.2|18592.2|18619.6|18604.6|18604|18589|0
1717445100000|2024-06-03 20:05:00|18607.5|18592.5|18613.6|18598.6|18616.2|18601.2|18605.1|18590.1|0
1717445400000|2024-06-03 20:10:00|18614.5|18599.5|18619.1|18604.1|18622.2|18607.2|18614|18599|0
1717445700000|2024-06-03 20:15:00|18618.7|18603.7|18629.9|18614.9|18631.9|18616.9|18618.5|18603.5|0
1717446000000|2024-06-03 20:20:00|18630.2|18615.2|18630.5|18615.5|18632.4|18617.4|18628.2|18613.2|0
1717446300000|2024-06-03 20:25:00|18630.2|18615.2|18624.9|18609.9|18631.2|18616.2|18624.1|18609.1|0
1717446600000|2024-06-03 20:30:00|18625|18610|18625.7|18610.7|18627.2|18612.2|18624.2|18609.2|0
1717446900000|2024-06-03 20:35:00|18626|18611|18625.2|18610.2|18627.1|18612.1|18623.2|18608.2|0
1717447200000|2024-06-03 20:40:00|18625.1|18610.1|18624.5|18609.5|18625.4|18610.4|18622.2|18607.2|0
1717447500000|2024-06-03 20:45:00|18624|18609|18620.7|18605.7|18624|18609|18620.2|18605.2|0
1717447800000|2024-06-03 20:50:00|18621.6|18606.6|18620.7|18605.7|18622.6|18607.6|18620.2|18605.2|0
1717448100000|2024-06-03 20:55:00|18620.9|18605.9|18622|18607|18624.1|18609.1|18620.2|18605.2|0
1717448400000|2024-06-03 21:00:00|18621.9|18606.9|18620.9|18605.9|18622.1|18607.1|18618.6|18603.6|0
1717448700000|2024-06-03 21:05:00|18621|18606|18619|18604|18621.3|18606.3|18618.1|18603.1|0
1717449000000|2024-06-03 21:10:00|18618.9|18603.9|18619.4|18604.4|18620.8|18605.8|18617.4|18602.4|0
1717449300000|2024-06-03 21:15:00|18619.2|18604.2|18621|18606|18621.5|18606.5|18619.1|18604.1|0
1717449600000|2024-06-03 21:20:00|18620.8|18605.8|18621|18606|18621.8|18606.8|18620.2|18605.2|0
1717449900000|2024-06-03 21:25:00|18620.9|18605.9|18618.8|18603.8|18620.9|18605.9|18618.8|18603.8|0
1717450200000|2024-06-03 21:30:00|18618.6|18603.6|18618.3|18603.3|18619.2|18604.2|18617.9|18602.9|0
1717450500000|2024-06-03 21:35:00|18618.2|18603.2|18616.1|18601.1|18618.2|18603.2|18615.3|18600.3|0
1717450800000|2024-06-03 21:40:00|18616|18601|18618.8|18603.8|18619.1|18604.1|18615.8|18600.8|0
1717451100000|2024-06-03 21:45:00|18618.7|18603.7|18616.3|18601.3|18619|18604|18616.3|18601.3|0
1717451400000|2024-06-03 21:50:00|18616.6|18601.6|18617.5|18602.5|18618|18603|18616.6|18601.6|0
1717451700000|2024-06-03 21:55:00|18617.4|18602.4|18617.5|18602.5|18618|18603|18617|18602|0
1717452000000|2024-06-03 22:00:00|18616.8|18601.8|18616.8|18601.8|18622.8|18607.8|18615.2|18600.2|0
1717452300000|2024-06-03 22:05:00|18616.9|18601.9|18619.7|18604.7|18620.4|18605.4|18614.3|18599.3|0
1717452600000|2024-06-03 22:10:00|18619.4|18604.4|18619.7|18604.7|18621.4|18606.4|18619.1|18604.1|0
1717452900000|2024-06-03 22:15:00|18619.8|18604.8|18617.2|18602.2|18620.3|18605.3|18616.3|18601.3|0
1717453200000|2024-06-03 22:20:00|18617.4|18602.4|18622.4|18607.4|18622.4|18607.4|18616.7|18601.7|0
1717453500000|2024-06-03 22:25:00|18622.6|18607.6|18623.3|18608.3|18623.4|18608.4|18620.8|18605.8|0
1717453800000|2024-06-03 22:30:00|18623.4|18608.4|18629.3|18614.3|18630.6|18615.6|18623.4|18608.4|0
1717454100000|2024-06-03 22:35:00|18629.2|18614.2|18630.8|18615.8|18631.2|18616.2|18628.2|18613.2|0
1717454400000|2024-06-03 22:40:00|18630.7|18615.7|18621.9|18606.9|18630.9|18615.9|18620.2|18605.2|0
1717454700000|2024-06-03 22:45:00|18622.2|18607.2|18621.8|18606.8|18623.4|18608.4|18618.9|18603.9|0
1717455000000|2024-06-03 22:50:00|18621.9|18606.9|18623.1|18608.1|18623.4|18608.4|18620.7|18605.7|0
1717455300000|2024-06-03 22:55:00|18623.2|18608.2|18621.2|18606.2|18625.8|18610.8|18620.6|18605.6|0
1717455600000|2024-06-03 23:00:00|18620.9|18605.9|18623.4|18608.4|18625.9|18610.9|18619.4|18604.4|0
1717455900000|2024-06-03 23:05:00|18623.8|18608.8|18624.4|18609.4|18625.6|18610.6|18622.7|18607.7|0
1717456200000|2024-06-03 23:10:00|18624.2|18609.2|18623.8|18608.8|18624.9|18609.9|18623.2|18608.2|0
1717456500000|2024-06-03 23:15:00|18623.7|18608.7|18624.9|18609.9|18627.7|18612.7|18622.2|18607.2|0
1717456800000|2024-06-03 23:20:00|18625.1|18610.1|18625.7|18610.7|18626.6|18611.6|18623.8|18608.8|0
1717457100000|2024-06-03 23:25:00|18625.6|18610.6|18623.3|18608.3|18625.9|18610.9|18622.3|18607.3|0
1717457400000|2024-06-03 23:30:00|18623.4|18608.4|18622.4|18607.4|18623.8|18608.8|18622.2|18607.2|0
1717457700000|2024-06-03 23:35:00|18622.3|18607.3|18621.4|18606.4|18623.9|18608.9|18621.3|18606.3|0
1717458000000|2024-06-03 23:40:00|18621.3|18606.3|18616.3|18601.3|18621.4|18606.4|18614.2|18599.2|0
1717458300000|2024-06-03 23:45:00|18616.7|18601.7|18615.1|18600.1|18616.9|18601.9|18614.1|18599.1|0
1717458600000|2024-06-03 23:50:00|18615.2|18600.2|18614.2|18599.2|18619.4|18604.4|18613.3|18598.3|0
1717458900000|2024-06-03 23:55:00|18614.3|18599.3|18612.1|18597.1|18614.4|18599.4|18610.7|18595.7|0
1717459200000|2024-06-04 00:00:00|18612.2|18597.2|18620.2|18605.2|18622.6|18607.6|18612.2|18597.2|0
1717459500000|2024-06-04 00:05:00|18618.9|18603.9|18622.3|18607.3|18622.8|18607.8|18617.1|18602.1|0
1717459800000|2024-06-04 00:10:00|18622.2|18607.2|18623.1|18608.1|18623.2|18608.2|18620.1|18605.1|0
1717460100000|2024-06-04 00:15:00|18622.9|18607.9|18626.3|18611.3|18633.9|18618.9|18622.7|18607.7|0
1717460400000|2024-06-04 00:20:00|18626.2|18611.2|18630.9|18615.9|18632.2|18617.2|18624.1|18609.1|0
1717460700000|2024-06-04 00:25:00|18631.1|18616.1|18630.4|18615.4|18631.6|18616.6|18626.9|18611.9|0
1717461000000|2024-06-04 00:30:00|18630.7|18615.7|18635.6|18620.6|18635.6|18620.6|18629.2|18614.2|0
1717461300000|2024-06-04 00:35:00|18635.7|18620.7|18635.2|18620.2|18638.4|18623.4|18633.6|18618.6|0
1717461600000|2024-06-04 00:40:00|18635.3|18620.3|18634.2|18619.2|18636.6|18621.6|18633.6|18618.6|0
1717461900000|2024-06-04 00:45:00|18634.6|18619.6|18629.3|18614.3|18634.7|18619.7|18625.3|18610.3|0
1717462200000|2024-06-04 00:50:00|18629.4|18614.4|18633.9|18618.9|18634.7|18619.7|18626.8|18611.8|0
1717462500000|2024-06-04 00:55:00|18634.3|18619.3|18632.4|18617.4|18635.1|18620.1|18628.9|18613.9|0
1717462800000|2024-06-04 01:00:00|18632.7|18617.7|18630.4|18615.4|18635.7|18620.7|18627.7|18612.7|0
1717463100000|2024-06-04 01:05:00|18631.2|18616.2|18624.3|18609.3|18631.7|18616.7|18623.6|18608.6|0
1717463400000|2024-06-04 01:10:00|18624.4|18609.4|18622.7|18607.7|18624.7|18609.7|18621.6|18606.6|0
1717463700000|2024-06-04 01:15:00|18622.4|18607.4|18622.7|18607.7|18623.6|18608.6|18621.7|18606.7|0
1717464000000|2024-06-04 01:20:00|18622.8|18607.8|18621.2|18606.2|18624.1|18609.1|18620.6|18605.6|0
1717464300000|2024-06-04 01:25:00|18621.3|18606.3|18624.1|18609.1|18624.6|18609.6|18621.3|18606.3|0
1717464600000|2024-06-04 01:30:00|18624.8|18609.8|18623.9|18608.9|18626.1|18611.1|18622.8|18607.8|0
1717464900000|2024-06-04 01:35:00|18623.8|18608.8|18627.8|18612.8|18627.8|18612.8|18621.6|18606.6|0
1717465200000|2024-06-04 01:40:00|18628.1|18613.1|18633.7|18618.7|18634.2|18619.2|18628.1|18613.1|0
1717465500000|2024-06-04 01:45:00|18633.3|18618.3|18631.6|18616.6|18633.3|18618.3|18629.6|18614.6|0
1717465800000|2024-06-04 01:50:00|18631.7|18616.7|18633.4|18618.4|18634.2|18619.2|18627.1|18612.1|0
1717466100000|2024-06-04 01:55:00|18633.3|18618.3|18630.4|18615.4|18634.6|18619.6|18629.3|18614.3|0
1717466400000|2024-06-04 02:00:00|18630.1|18615.1|18622.7|18607.7|18631.6|18616.6|18620.4|18605.4|0
1717466700000|2024-06-04 02:05:00|18622.3|18607.3|18625.7|18610.7|18627.3|18612.3|18621.8|18606.8|0
1717467000000|2024-06-04 02:10:00|18625.8|18610.8|18624.1|18609.1|18626.4|18611.4|18623.3|18608.3|0
1717467300000|2024-06-04 02:15:00|18624.2|18609.2|18623.7|18608.7|18625.9|18610.9|18621.6|18606.6|0
1717467600000|2024-06-04 02:20:00|18623.8|18608.8|18621.6|18606.6|18623.8|18608.8|18620.3|18605.3|0
1717467900000|2024-06-04 02:25:00|18622.1|18607.1|18620.3|18605.3|18624.7|18609.7|18620.3|18605.3|0
1717468200000|2024-06-04 02:30:00|18620.2|18605.2|18621.8|18606.8|18623.4|18608.4|18618.1|18603.1|0
1717468500000|2024-06-04 02:35:00|18621.9|18606.9|18620.1|18605.1|18622.4|18607.4|18618.9|18603.9|0
1717468800000|2024-06-04 02:40:00|18620.3|18605.3|18623.6|18608.6|18623.7|18608.7|18619.3|18604.3|0
1717469100000|2024-06-04 02:45:00|18623.7|18608.7|18620.8|18605.8|18623.8|18608.8|18619.8|18604.8|0
1717469400000|2024-06-04 02:50:00|18620.9|18605.9|18618.8|18603.8|18622.6|18607.6|18618.1|18603.1|0
1717469700000|2024-06-04 02:55:00|18618.7|18603.7|18617.7|18602.7|18618.7|18603.7|18612.8|18597.8|0
1717470000000|2024-06-04 03:00:00|18617.2|18602.2|18613.6|18598.6|18618.1|18603.1|18612.6|18597.6|0
1717470300000|2024-06-04 03:05:00|18613.8|18598.8|18617.6|18602.6|18618.3|18603.3|18612.7|18597.7|0
1717470600000|2024-06-04 03:10:00|18617.4|18602.4|18616.6|18601.6|18619.8|18604.8|18616.3|18601.3|0
1717470900000|2024-06-04 03:15:00|18616.7|18601.7|18614.3|18599.3|18618.6|18603.6|18614.1|18599.1|0
1717471200000|2024-06-04 03:20:00|18614.4|18599.4|18612.1|18597.1|18615.4|18600.4|18612.1|18597.1|0
1717471500000|2024-06-04 03:25:00|18612.2|18597.2|18608.3|18593.3|18612.2|18597.2|18602.2|18587.2|0
1717471800000|2024-06-04 03:30:00|18609.4|18594.4|18610.9|18595.9|18612.3|18597.3|18607.9|18592.9|0
1717472100000|2024-06-04 03:35:00|18611.1|18596.1|18609.6|18594.6|18611.4|18596.4|18608.1|18593.1|0
1717472400000|2024-06-04 03:40:00|18609.7|18594.7|18613.2|18598.2|18614.3|18599.3|18608.1|18593.1|0
1717472700000|2024-06-04 03:45:00|18613.1|18598.1|18616.9|18601.9|18618.6|18603.6|18611.1|18596.1|0
1717473000000|2024-06-04 03:50:00|18617.1|18602.1|18616.9|18601.9|18617.6|18602.6|18614.7|18599.7|0
1717473300000|2024-06-04 03:55:00|18617.2|18602.2|18616.3|18601.3|18617.6|18602.6|18615.4|18600.4|0
1717473600000|2024-06-04 04:00:00|18615.6|18600.6|18614.7|18599.7|18616.2|18601.2|18612.1|18597.1|0
1717473900000|2024-06-04 04:05:00|18614.6|18599.6|18616.1|18601.1|18617.6|18602.6|18613.3|18598.3|0
1717474200000|2024-06-04 04:10:00|18616.2|18601.2|18615.7|18600.7|18616.8|18601.8|18615.3|18600.3|0
1717474500000|2024-06-04 04:15:00|18615.6|18600.6|18619.2|18604.2|18619.7|18604.7|18614.4|18599.4|0
1717474800000|2024-06-04 04:20:00|18619.3|18604.3|18620.1|18605.1|18620.4|18605.4|18616.4|18601.4|0
1717475100000|2024-06-04 04:25:00|18620.2|18605.2|18617.6|18602.6|18620.2|18605.2|18616.3|18601.3|0
1717475400000|2024-06-04 04:30:00|18617.9|18602.9|18619.3|18604.3|18619.7|18604.7|18616.3|18601.3|0
1717475700000|2024-06-04 04:35:00|18619.1|18604.1|18618.8|18603.8|18619.2|18604.2|18616.8|18601.8|0
1717476000000|2024-06-04 04:40:00|18618.9|18603.9|18616.8|18601.8|18619.4|18604.4|18615.9|18600.9|0
1717476300000|2024-06-04 04:45:00|18616.7|18601.7|18613.2|18598.2|18617.1|18602.1|18612.9|18597.9|0
1717476600000|2024-06-04 04:50:00|18612.9|18597.9|18610.3|18595.3|18613.9|18598.9|18609.6|18594.6|0
1717476900000|2024-06-04 04:55:00|18610.4|18595.4|18608.4|18593.4|18611.7|18596.7|18608.1|18593.1|0
1717477200000|2024-06-04 05:00:00|18608.2|18593.2|18609.3|18594.3|18609.7|18594.7|18606.2|18591.2|0
1717477500000|2024-06-04 05:05:00|18609.9|18594.9|18610.1|18595.1|18611.2|18596.2|18607.3|18592.3|0
1717477800000|2024-06-04 05:10:00|18609.7|18594.7|18611.9|18596.9|18612.4|18597.4|18609.4|18594.4|0
1717478100000|2024-06-04 05:15:00|18611.8|18596.8|18611.2|18596.2|18612.1|18597.1|18606.9|18591.9|0
1717478400000|2024-06-04 05:20:00|18611.1|18596.1|18607.1|18592.1|18613.1|18598.1|18607.1|18592.1|0
1717478700000|2024-06-04 05:25:00|18607.6|18592.6|18605.6|18590.6|18608.1|18593.1|18604.3|18589.3|0
1717479000000|2024-06-04 05:30:00|18605.4|18590.4|18604.7|18589.7|18608.1|18593.1|18600.3|18585.3|0
1717479300000|2024-06-04 05:35:00|18604.1|18589.1|18601.7|18586.7|18605.6|18590.6|18599.2|18584.2|0
1717479600000|2024-06-04 05:40:00|18601.8|18586.8|18602.1|18587.1|18603.7|18588.7|18600.3|18585.3|0
1717479900000|2024-06-04 05:45:00|18602.2|18587.2|18605.7|18590.7|18607.1|18592.1|18600.9|18585.9|0
1717480200000|2024-06-04 05:50:00|18605.8|18590.8|18603.9|18588.9|18606.4|18591.4|18600.3|18585.3|0
1717480500000|2024-06-04 05:55:00|18603.8|18588.8|18608.2|18593.2|18609.8|18594.8|18603.1|18588.1|0
1717480800000|2024-06-04 06:00:00|18609.1|18594.1|18603.3|18588.3|18609.4|18594.4|18599.9|18584.9|0
1717481100000|2024-06-04 06:05:00|18602.1|18587.1|18602.2|18587.2|18603.8|18588.8|18600.3|18585.3|0
1717481400000|2024-06-04 06:10:00|18602.1|18587.1|18604.3|18589.3|18606.2|18591.2|18600.6|18585.6|0
1717481700000|2024-06-04 06:15:00|18604.4|18589.4|18594.6|18579.6|18605.6|18590.6|18593.6|18578.6|0
1717482000000|2024-06-04 06:20:00|18594.9|18579.9|18591.3|18576.3|18595.6|18580.6|18590.1|18575.1|0
1717482300000|2024-06-04 06:25:00|18591.1|18576.1|18587.7|18572.7|18591.3|18576.3|18582.9|18567.9|0
1717482600000|2024-06-04 06:30:00|18587.9|18572.9|18569.6|18554.6|18589.3|18574.3|18569.6|18554.6|0
1717482900000|2024-06-04 06:35:00|18569.4|18554.4|18567.7|18552.7|18571.9|18556.9|18561.7|18546.7|0
1717483200000|2024-06-04 06:40:00|18568.4|18553.4|18561.2|18546.2|18568.4|18553.4|18559.9|18544.9|0
1717483500000|2024-06-04 06:45:00|18560.6|18545.6|18560.4|18545.4|18560.9|18545.9|18554.4|18539.4|0
1717483800000|2024-06-04 06:50:00|18560.3|18545.3|18562.2|18547.2|18567.6|18552.6|18559.6|18544.6|0
1717484100000|2024-06-04 06:55:00|18562.4|18547.4|18561.6|18546.6|18563.6|18548.6|18556.4|18541.4|0
1717484400000|2024-06-04 07:00:00|18563.4|18548.4|18556.4|18541.4|18564.3|18549.3|18544.7|18529.7|0
1717484700000|2024-06-04 07:05:00|18556.6|18541.6|18554.6|18539.6|18561.6|18546.6|18552.8|18537.8|0
1717485000000|2024-06-04 07:10:00|18554.2|18539.2|18541.4|18526.4|18554.2|18539.2|18528.8|18513.8|0
1717485300000|2024-06-04 07:15:00|18543.4|18528.4|18544.8|18529.8|18547.8|18532.8|18534.6|18519.6|0
1717485600000|2024-06-04 07:20:00|18544.6|18529.6|18546.7|18531.7|18549.8|18534.8|18535.6|18520.6|0
1717485900000|2024-06-04 07:25:00|18546.4|18531.4|18546.7|18531.7|18551.1|18536.1|18543.7|18528.7|0
1717486200000|2024-06-04 07:30:00|18547.3|18532.3|18567.6|18552.6|18568.1|18553.1|18544.2|18529.2|0
1717486500000|2024-06-04 07:35:00|18566.6|18551.6|18573.1|18558.1|18573.2|18558.2|18562.7|18547.7|0
1717486800000|2024-06-04 07:40:00|18572.8|18557.8|18584.9|18569.9|18586.2|18571.2|18571.4|18556.4|0
1717487100000|2024-06-04 07:45:00|18584.6|18569.6|18587.6|18572.6|18589.4|18574.4|18581.2|18566.2|0
1717487400000|2024-06-04 07:50:00|18587.7|18572.7|18590.8|18575.8|18594.3|18579.3|18586.6|18571.6|0
1717487700000|2024-06-04 07:55:00|18591.2|18576.2|18579.8|18564.8|18591.2|18576.2|18574.1|18559.1|0
1717488000000|2024-06-04 08:00:00|18580.2|18565.2|18553.4|18538.4|18580.4|18565.4|18545.1|18530.1|0
1717488300000|2024-06-04 08:05:00|18553.9|18538.9|18570.2|18555.2|18577.9|18562.9|18551.2|18536.2|0
1717488600000|2024-06-04 08:10:00|18569.9|18554.9|18553.9|18538.9|18571.2|18556.2|18550.9|18535.9|0
1717488900000|2024-06-04 08:15:00|18553.8|18538.8|18561.2|18546.2|18568.2|18553.2|18553.8|18538.8|0
1717489200000|2024-06-04 08:20:00|18562.3|18547.3|18563.9|18548.9|18571.6|18556.6|18561.2|18546.2|0
1717489500000|2024-06-04 08:25:00|18563.6|18548.6|18552.7|18537.7|18563.7|18548.7|18552.2|18537.2|0
1717489800000|2024-06-04 08:30:00|18552.6|18537.6|18523.9|18508.9|18556.7|18541.7|18520.3|18505.3|0
1717490100000|2024-06-04 08:35:00|18521.2|18506.2|18528.9|18513.9|18534.2|18519.2|18519.9|18504.9|0
1717490400000|2024-06-04 08:40:00|18528.7|18513.7|18534.8|18519.8|18537.7|18522.7|18524.9|18509.9|0
1717490700000|2024-06-04 08:45:00|18534.3|18519.3|18521.4|18506.4|18536.9|18521.9|18521.2|18506.2|0
1717491000000|2024-06-04 08:50:00|18521.6|18506.6|18518.4|18503.4|18521.9|18506.9|18506.6|18491.6|0
1717491300000|2024-06-04 08:55:00|18517.9|18502.9|18517.2|18502.2|18521.4|18506.4|18509.2|18494.2|0
1717491600000|2024-06-04 09:00:00|18519.7|18504.7|18474.4|18459.4|18524.4|18509.4|18474.4|18459.4|0
1717491900000|2024-06-04 09:05:00|18474.3|18459.3|18496.2|18481.2|18503.2|18488.2|18474.3|18459.3|0
1717492200000|2024-06-04 09:10:00|18497.7|18482.7|18513.7|18498.7|18519.2|18504.2|18493.3|18478.3|0
1717492500000|2024-06-04 09:15:00|18513.2|18498.2|18499.2|18484.2|18513.2|18498.2|18496.6|18481.6|0
1717492800000|2024-06-04 09:20:00|18499.4|18484.4|18498.7|18483.7|18506.4|18491.4|18491.3|18476.3|0
1717493100000|2024-06-04 09:25:00|18497.6|18482.6|18501.7|18486.7|18511.2|18496.2|18496.6|18481.6|0
1717493400000|2024-06-04 09:30:00|18501.6|18486.6|18504.7|18489.7|18514.4|18499.4|18499.7|18484.7|0
1717493700000|2024-06-04 09:35:00|18505.3|18490.3|18507.4|18492.4|18511.9|18496.9|18497.9|18482.9|0
1717494000000|2024-06-04 09:40:00|18507.3|18492.3|18513.1|18498.1|18521.4|18506.4|18507.3|18492.3|0
1717494300000|2024-06-04 09:45:00|18512.7|18497.7|18501.7|18486.7|18515.4|18500.4|18493.1|18478.1|0
1717494600000|2024-06-04 09:50:00|18501.8|18486.8|18493.4|18478.4|18502.3|18487.3|18486.2|18471.2|0
1717494900000|2024-06-04 09:55:00|18492.9|18477.9|18504.9|18489.9|18509.4|18494.4|18491.7|18476.7|0
1717495200000|2024-06-04 10:00:00|18504.8|18489.8|18508.9|18493.9|18510.7|18495.7|18502.4|18487.4|0
1717495500000|2024-06-04 10:05:00|18507.8|18492.8|18496.2|18481.2|18507.8|18492.8|18491.9|18476.9|0
1717495800000|2024-06-04 10:10:00|18496.3|18481.3|18511.6|18496.6|18512.1|18497.1|18492.6|18477.6|0
1717496100000|2024-06-04 10:15:00|18512.6|18497.6|18524.7|18509.7|18526.6|18511.6|18511.8|18496.8|0
1717496400000|2024-06-04 10:20:00|18524.4|18509.4|18528.4|18513.4|18530.4|18515.4|18522.6|18507.6|0
1717496700000|2024-06-04 10:25:00|18528.3|18513.3|18509.2|18494.2|18529.2|18514.2|18508.7|18493.7|0
1717497000000|2024-06-04 10:30:00|18508.4|18493.4|18520.4|18505.4|18523.9|18508.9|18503.6|18488.6|0
1717497300000|2024-06-04 10:35:00|18521.1|18506.1|18517.4|18502.4|18524.3|18509.3|18517.4|18502.4|0
1717497600000|2024-06-04 10:40:00|18516.7|18501.7|18513.7|18498.7|18522.9|18507.9|18511.2|18496.2|0
1717497900000|2024-06-04 10:45:00|18514.3|18499.3|18515.4|18500.4|18523.2|18508.2|18510.1|18495.1|0
1717498200000|2024-06-04 10:50:00|18515.3|18500.3|18504.3|18489.3|18517.2|18502.2|18503.9|18488.9|0
1717498500000|2024-06-04 10:55:00|18505.2|18490.2|18517.4|18502.4|18518.3|18503.3|18503.4|18488.4|0
1717498800000|2024-06-04 11:00:00|18518.3|18503.3|18527.3|18512.3|18528.2|18513.2|18518.2|18503.2|0
1717499100000|2024-06-04 11:05:00|18527.4|18512.4|18523.3|18508.3|18528.2|18513.2|18521.2|18506.2|0
1717499400000|2024-06-04 11:10:00|18523.2|18508.2|18526.6|18511.6|18526.9|18511.9|18519.8|18504.8|0
1717499700000|2024-06-04 11:15:00|18526.7|18511.7|18537.2|18522.2|18537.8|18522.8|18525.2|18510.2|0
1717500000000|2024-06-04 11:20:00|18537.7|18522.7|18546.3|18531.3|18546.8|18531.8|18535.1|18520.1|0
1717500300000|2024-06-04 11:25:00|18546.1|18531.1|18536.4|18521.4|18547.1|18532.1|18536.4|18521.4|0
1717500600000|2024-06-04 11:30:00|18535.7|18520.7|18548.1|18533.1|18550.4|18535.4|18535.1|18520.1|0
1717500900000|2024-06-04 11:35:00|18547.7|18532.7|18550.3|18535.3|18552.4|18537.4|18543.7|18528.7|0
1717501200000|2024-06-04 11:40:00|18549.8|18534.8|18556.4|18541.4|18556.8|18541.8|18548.3|18533.3|0
1717501500000|2024-06-04 11:45:00|18556.7|18541.7|18541.8|18526.8|18556.8|18541.8|18540.8|18525.8|0
1717501800000|2024-06-04 11:50:00|18541.7|18526.7|18552.8|18537.8|18554.3|18539.3|18538.1|18523.1|0
1717502100000|2024-06-04 11:55:00|18552.9|18537.9|18558.4|18543.4|18559.8|18544.8|18549.1|18534.1|0
1717502400000|2024-06-04 12:00:00|18556.7|18541.7|18532.1|18517.1|18562.1|18547.1|18529.8|18514.8|0
1717502700000|2024-06-04 12:05:00|18531.7|18516.7|18527.3|18512.3|18539.7|18524.7|18524.4|18509.4|0
1717503000000|2024-06-04 12:10:00|18527.1|18512.1|18541.6|18526.6|18543.8|18528.8|18526.7|18511.7|0
1717503300000|2024-06-04 12:15:00|18542.3|18527.3|18547.9|18532.9|18548.8|18533.8|18530.9|18515.9|0
1717503600000|2024-06-04 12:20:00|18548.7|18533.7|18541.6|18526.6|18549.8|18534.8|18541.6|18526.6|0
1717503900000|2024-06-04 12:25:00|18541.7|18526.7|18550.9|18535.9|18555.1|18540.1|18541.4|18526.4|0
1717504200000|2024-06-04 12:30:00|18551.1|18536.1|18555.1|18540.1|18555.7|18540.7|18548.2|18533.2|0
1717504500000|2024-06-04 12:35:00|18555.3|18540.3|18554.4|18539.4|18557.6|18542.6|18551.3|18536.3|0
1717504800000|2024-06-04 12:40:00|18553.7|18538.7|18562.4|18547.4|18565.8|18550.8|18551.7|18536.7|0
1717505100000|2024-06-04 12:45:00|18562.6|18547.6|18570.3|18555.3|18571.8|18556.8|18561.1|18546.1|0
1717505400000|2024-06-04 12:50:00|18570.2|18555.2|18569.9|18554.9|18575.3|18560.3|18568.2|18553.2|0
1717505700000|2024-06-04 12:55:00|18569.6|18554.6|18570.8|18555.8|18571.6|18556.6|18564.9|18549.9|0
1717506000000|2024-06-04 13:00:00|18570.6|18555.6|18567.1|18552.1|18575.9|18560.9|18566.1|18551.1|0
1717506300000|2024-06-04 13:05:00|18567.2|18552.2|18572.7|18557.7|18575.2|18560.2|18565.6|18550.6|0
1717506600000|2024-06-04 13:10:00|18572.6|18557.6|18588.3|18573.3|18593.8|18578.8|18568.4|18553.4|0
1717506900000|2024-06-04 13:15:00|18586.8|18571.8|18590.3|18575.3|18594.6|18579.6|18585.3|18570.3|0
1717507200000|2024-06-04 13:20:00|18589.3|18574.3|18584.1|18569.1|18594.6|18579.6|18582.2|18567.2|0
1717507500000|2024-06-04 13:25:00|18585.7|18570.7|18600.3|18585.3|18601.1|18586.1|18585.7|18570.7|0
1717507800000|2024-06-04 13:30:00|18600.1|18585.1|18557.4|18542.4|18611.6|18596.6|18549.1|18534.1|0
1717508100000|2024-06-04 13:35:00|18556.1|18541.1|18587.8|18572.8|18590.8|18575.8|18543.6|18528.6|0
1717508400000|2024-06-04 13:40:00|18588.9|18573.9|18577.4|18562.4|18589.3|18574.3|18567.4|18552.4|0
1717508700000|2024-06-04 13:45:00|18576.8|18561.8|18575.8|18560.8|18593.6|18578.6|18570.8|18555.8|0
1717509000000|2024-06-04 13:50:00|18576.1|18561.1|18575.1|18560.1|18588.7|18573.7|18571.3|18556.3|0
1717509300000|2024-06-04 13:55:00|18574.9|18559.9|18555.9|18540.9|18583.2|18568.2|18541.9|18526.9|0
1717509600000|2024-06-04 14:00:00|18562.2|18547.2|18592.9|18577.9|18623.2|18608.2|18562.2|18547.2|0
1717509900000|2024-06-04 14:05:00|18593.1|18578.1|18556.1|18541.1|18593.1|18578.1|18546.9|18531.9|0
1717510200000|2024-06-04 14:10:00|18554.5|18539.5|18542.4|18527.4|18573.9|18558.9|18528.6|18513.6|0
1717510500000|2024-06-04 14:15:00|18539.5|18524.5|18564.1|18549.1|18569.9|18554.9|18533.7|18518.7|0
1717510800000|2024-06-04 14:20:00|18563.4|18548.4|18548.1|18533.1|18581|18566|18540.4|18525.4|0
1717511100000|2024-06-04 14:25:00|18546.4|18531.4|18581.4|18566.4|18581.6|18566.6|18546.4|18531.4|0
1717511400000|2024-06-04 14:30:00|18580.4|18565.4|18582.1|18567.1|18605.4|18590.4|18572.4|18557.4|0
1717511700000|2024-06-04 14:35:00|18582.4|18567.4|18589.6|18574.6|18589.6|18574.6|18563.6|18548.6|0
1717512000000|2024-06-04 14:40:00|18591.4|18576.4|18604.4|18589.4|18614.1|18599.1|18591.4|18576.4|0
1717512300000|2024-06-04 14:45:00|18604.1|18589.1|18585.9|18570.9|18611.1|18596.1|18579.4|18564.4|0
1717512600000|2024-06-04 14:50:00|18585.6|18570.6|18585.6|18570.6|18595.4|18580.4|18573.6|18558.6|0
1717512900000|2024-06-04 14:55:00|18584.4|18569.4|18562.2|18547.2|18585.1|18570.1|18556.4|18541.4|0
1717513200000|2024-06-04 15:00:00|18562.4|18547.4|18567.5|18552.5|18577.1|18562.1|18557.1|18542.1|0
1717513500000|2024-06-04 15:05:00|18567.9|18552.9|18569.9|18554.9|18575.4|18560.4|18552.6|18537.6|0
1717513800000|2024-06-04 15:10:00|18571.4|18556.4|18554.9|18539.9|18586.9|18571.9|18551|18536|0
1717514100000|2024-06-04 15:15:00|18554.4|18539.4|18577.1|18562.1|18583.4|18568.4|18551.6|18536.6|0
1717514400000|2024-06-04 15:20:00|18577.4|18562.4|18583.4|18568.4|18599.4|18584.4|18577.1|18562.1|0
1717514700000|2024-06-04 15:25:00|18585.4|18570.4|18563.1|18548.1|18588.6|18573.6|18562.7|18547.7|0
1717515000000|2024-06-04 15:30:00|18562.4|18547.4|18545.6|18530.6|18564.2|18549.2|18537.9|18522.9|0
1717515300000|2024-06-04 15:35:00|18545.9|18530.9|18547.4|18532.4|18555.5|18540.5|18539.4|18524.4|0
1717515600000|2024-06-04 15:40:00|18545.3|18530.3|18553.7|18538.7|18560.8|18545.8|18545.3|18530.3|0
1717515900000|2024-06-04 15:45:00|18553.3|18538.3|18550.9|18535.9|18562|18547|18544.8|18529.8|0
1717516200000|2024-06-04 15:50:00|18551.5|18536.5|18559.3|18544.3|18563.5|18548.5|18549.3|18534.3|0
1717516500000|2024-06-04 15:55:00|18559.5|18544.5|18545.2|18530.2|18562.3|18547.3|18542.8|18527.8|0
1717516800000|2024-06-04 16:00:00|18546.4|18531.4|18551.3|18536.3|18558.7|18543.7|18537.5|18522.5|0
1717517100000|2024-06-04 16:05:00|18550.4|18535.4|18538.3|18523.3|18555.5|18540.5|18531.2|18516.2|0
1717517400000|2024-06-04 16:10:00|18538|18523|18540.8|18525.8|18543|18528|18530.2|18515.2|0
1717517700000|2024-06-04 16:15:00|18540.4|18525.4|18541.2|18526.2|18547.3|18532.3|18529.5|18514.5|0
1717518000000|2024-06-04 16:20:00|18539.5|18524.5|18544.8|18529.8|18548.5|18533.5|18532|18517|0
1717518300000|2024-06-04 16:25:00|18545|18530|18566.3|18551.3|18569|18554|18543.3|18528.3|0
1717518600000|2024-06-04 16:30:00|18566.4|18551.4|18564.9|18549.9|18568.3|18553.3|18557.8|18542.8|0
1717518900000|2024-06-04 16:35:00|18564.8|18549.8|18570.3|18555.3|18571.4|18556.4|18551.5|18536.5|0
1717519200000|2024-06-04 16:40:00|18570|18555|18596.8|18581.8|18599.8|18584.8|18567|18552|0
1717519500000|2024-06-04 16:45:00|18597.5|18582.5|18604.5|18589.5|18610.3|18595.3|18595|18580|0
1717519800000|2024-06-04 16:50:00|18603.3|18588.3|18583.5|18568.5|18603.5|18588.5|18568|18553|0
1717520100000|2024-06-04 16:55:00|18584|18569|18587.5|18572.5|18593.7|18578.7|18584|18569|0
1717520400000|2024-06-04 17:00:00|18585.6|18570.6|18581.6|18566.6|18588.6|18573.6|18571.2|18556.2|0
1717520700000|2024-06-04 17:05:00|18584|18569|18560|18545|18584|18569|18552.5|18537.5|0
1717521000000|2024-06-04 17:10:00|18562.7|18547.7|18581.3|18566.3|18585.8|18570.8|18561|18546|0
1717521300000|2024-06-04 17:15:00|18582.7|18567.7|18590.2|18575.2|18592.3|18577.3|18576.2|18561.2|0
1717521600000|2024-06-04 17:20:00|18590.7|18575.7|18583.5|18568.5|18596.2|18581.2|18581.5|18566.5|0
1717521900000|2024-06-04 17:25:00|18582.7|18567.7|18597.5|18582.5|18598.7|18583.7|18566.5|18551.5|0
1717522200000|2024-06-04 17:30:00|18600.2|18585.2|18577.1|18562.1|18602.7|18587.7|18573|18558|0
1717522500000|2024-06-04 17:35:00|18577.2|18562.2|18581.1|18566.1|18587|18572|18573.5|18558.5|0
1717522800000|2024-06-04 17:40:00|18581.2|18566.2|18576.2|18561.2|18593.5|18578.5|18576|18561|0
1717523100000|2024-06-04 17:45:00|18577.2|18562.2|18582.1|18567.1|18590.3|18575.3|18576.5|18561.5|0
1717523400000|2024-06-04 17:50:00|18583|18568|18592.8|18577.8|18593.2|18578.2|18577.2|18562.2|0
1717523700000|2024-06-04 17:55:00|18593|18578|18587|18572|18597.3|18582.3|18577|18562|0
1717524000000|2024-06-04 18:00:00|18585.6|18570.6|18597.2|18582.2|18598.5|18583.5|18581.6|18566.6|0
1717524300000|2024-06-04 18:05:00|18596.6|18581.6|18599.7|18584.7|18604.5|18589.5|18590.5|18575.5|0
1717524600000|2024-06-04 18:10:00|18599.5|18584.5|18617|18602|18617.2|18602.2|18594|18579|0
1717524900000|2024-06-04 18:15:00|18618|18603|18646.6|18631.6|18653.2|18638.2|18617.7|18602.7|0
1717525200000|2024-06-04 18:20:00|18647|18632|18678.3|18663.3|18683.1|18668.1|18644.3|18629.3|0
1717525500000|2024-06-04 18:25:00|18679.6|18664.6|18691.6|18676.6|18691.6|18676.6|18657.3|18642.3|0
1717525800000|2024-06-04 18:30:00|18692.3|18677.3|18676.6|18661.6|18695.5|18680.5|18672.3|18657.3|0
1717526100000|2024-06-04 18:35:00|18677.7|18662.7|18683.1|18668.1|18687|18672|18675.1|18660.1|0
1717526400000|2024-06-04 18:40:00|18683|18668|18698.6|18683.6|18700.7|18685.7|18675.5|18660.5|0
1717526700000|2024-06-04 18:45:00|18697.3|18682.3|18699.5|18684.5|18707.2|18692.2|18693.8|18678.8|0
1717527000000|2024-06-04 18:50:00|18699.6|18684.6|18693.1|18678.1|18708.8|18693.8|18692.2|18677.2|0
1717527300000|2024-06-04 18:55:00|18694.8|18679.8|18667.1|18652.1|18697.3|18682.3|18661.2|18646.2|0
1717527600000|2024-06-04 19:00:00|18666.8|18651.8|18607.8|18592.8|18668|18653|18601.1|18586.1|0
1717527900000|2024-06-04 19:05:00|18607.1|18592.1|18611|18596|18615.8|18600.8|18589.2|18574.2|0
1717528200000|2024-06-04 19:10:00|18610.8|18595.8|18609.1|18594.1|18627.3|18612.3|18607.1|18592.1|0
1717528500000|2024-06-04 19:15:00|18609.3|18594.3|18616.7|18601.7|18629.8|18614.8|18605.6|18590.6|0
1717528800000|2024-06-04 19:20:00|18615.2|18600.2|18625.7|18610.7|18630.6|18615.6|18611|18596|0
1717529100000|2024-06-04 19:25:00|18625.3|18610.3|18625|18610|18630.5|18615.5|18614.6|18599.6|0
1717529400000|2024-06-04 19:30:00|18624.1|18609.1|18620.1|18605.1|18632.8|18617.8|18606.6|18591.6|0
1717529700000|2024-06-04 19:35:00|18617.1|18602.1|18614.2|18599.2|18623.3|18608.3|18598.7|18583.7|0
1717530000000|2024-06-04 19:40:00|18614.8|18599.8|18649.1|18634.1|18650.1|18635.1|18613.6|18598.6|0
1717530300000|2024-06-04 19:45:00|18646.8|18631.8|18643.3|18628.3|18657.6|18642.6|18623.3|18608.3|0
1717530600000|2024-06-04 19:50:00|18648.5|18633.5|18655.8|18640.8|18668.6|18653.6|18646.5|18631.5|0
1717530900000|2024-06-04 19:55:00|18659.6|18644.6|18656.7|18641.7|18666.1|18651.1|18650.6|18635.6|0
1717531200000|2024-06-04 20:00:00|18656.4|18641.4|18647|18632|18657.9|18642.9|18641|18626|0
1717531500000|2024-06-04 20:05:00|18646.6|18631.6|18649.5|18634.5|18656|18641|18641.2|18626.2|0
1717531800000|2024-06-04 20:10:00|18649|18634|18656.7|18641.7|18661.7|18646.7|18649|18634|0
1717532100000|2024-06-04 20:15:00|18655.9|18640.9|18657.1|18642.1|18661.2|18646.2|18654.4|18639.4|0
1717532400000|2024-06-04 20:20:00|18657.5|18642.5|18659.2|18644.2|18661.1|18646.1|18656|18641|0
1717532700000|2024-06-04 20:25:00|18659.5|18644.5|18659.1|18644.1|18659.5|18644.5|18653.9|18638.9|0
1717533000000|2024-06-04 20:30:00|18659.4|18644.4|18658.1|18643.1|18660.4|18645.4|18656.7|18641.7|0
1717533300000|2024-06-04 20:35:00|18658|18643|18656|18641|18658.9|18643.9|18651.7|18636.7|0
1717533600000|2024-06-04 20:40:00|18655.9|18640.9|18665.7|18650.7|18666.7|18651.7|18655.9|18640.9|0
1717533900000|2024-06-04 20:45:00|18665.6|18650.6|18665.2|18650.2|18666.7|18651.7|18664|18649|0
1717534200000|2024-06-04 20:50:00|18665.4|18650.4|18669|18654|18669.7|18654.7|18665.4|18650.4|0
1717534500000|2024-06-04 20:55:00|18669.1|18654.1|18661.8|18646.8|18669.1|18654.1|18661|18646|0
1717534800000|2024-06-04 21:00:00|18663.2|18648.2|18664|18649|18664.3|18649.3|18657.1|18642.1|0
1717535100000|2024-06-04 21:05:00|18663.8|18648.8|18663.4|18648.4|18664.2|18649.2|18663.3|18648.3|0
1717535400000|2024-06-04 21:10:00|18663.3|18648.3|18663.2|18648.2|18663.4|18648.4|18662.8|18647.8|0
1717535700000|2024-06-04 21:15:00|18663.1|18648.1|18661.6|18646.6|18663.2|18648.2|18661.5|18646.5|0
1717536000000|2024-06-04 21:20:00|18661.5|18646.5|18663.5|18648.5|18663.5|18648.5|18660.6|18645.6|0
1717536300000|2024-06-04 21:25:00|18663.6|18648.6|18662.3|18647.3|18663.6|18648.6|18660.3|18645.3|0
1717536600000|2024-06-04 21:30:00|18662.4|18647.4|18661.7|18646.7|18662.4|18647.4|18661.7|18646.7|0
1717536900000|2024-06-04 21:35:00|18661.9|18646.9|18663.9|18648.9|18663.9|18648.9|18661.9|18646.9|0
1717537200000|2024-06-04 21:40:00|18664|18649|18663.5|18648.5|18664.1|18649.1|18662.6|18647.6|0
1717537500000|2024-06-04 21:45:00|18663.4|18648.4|18661.5|18646.5|18663.4|18648.4|18661.1|18646.1|0
1717537800000|2024-06-04 21:50:00|18660.8|18645.8|18660.9|18645.9|18661|18646|18660.7|18645.7|0
1717538100000|2024-06-04 21:55:00|18661.5|18646.5|18661.9|18646.9|18661.9|18646.9|18661.4|18646.4|0
1717538400000|2024-06-04 22:00:00|18665.8|18650.8|18663.8|18648.8|18673.2|18658.2|18663.8|18648.8|0
1717538700000|2024-06-04 22:05:00|18665.4|18650.4|18656.3|18641.3|18667.2|18652.2|18654.8|18639.8|0
1717539000000|2024-06-04 22:10:00|18656.6|18641.6|18658.8|18643.8|18659.8|18644.8|18656.6|18641.6|0
1717539300000|2024-06-04 22:15:00|18658.7|18643.7|18657.9|18642.9|18661.4|18646.4|18657.7|18642.7|0
1717539600000|2024-06-04 22:20:00|18657.8|18642.8|18662.3|18647.3|18662.6|18647.6|18657.8|18642.8|0
1717539900000|2024-06-04 22:25:00|18662.8|18647.8|18663.7|18648.7|18663.7|18648.7|18661.3|18646.3|0
1717540200000|2024-06-04 22:30:00|18663.6|18648.6|18663.4|18648.4|18664.2|18649.2|18661.9|18646.9|0
1717540500000|2024-06-04 22:35:00|18663.3|18648.3|18669.8|18654.8|18670.7|18655.7|18663.3|18648.3|0
1717540800000|2024-06-04 22:40:00|18669.4|18654.4|18666.3|18651.3|18670.3|18655.3|18665.9|18650.9|0
1717541100000|2024-06-04 22:45:00|18666.2|18651.2|18672.9|18657.9|18675.3|18660.3|18666.2|18651.2|0
1717541400000|2024-06-04 22:50:00|18673.4|18658.4|18674.9|18659.9|18676.6|18661.6|18672.8|18657.8|0
1717541700000|2024-06-04 22:55:00|18675.1|18660.1|18677.1|18662.1|18678.8|18663.8|18675.1|18660.1|0
1717542000000|2024-06-04 23:00:00|18677.2|18662.2|18687.2|18672.2|18687.2|18672.2|18677.2|18662.2|0
1717542300000|2024-06-04 23:05:00|18687.1|18672.1|18694.8|18679.8|18697.7|18682.7|18686.1|18671.1|0
1717542600000|2024-06-04 23:10:00|18693.9|18678.9|18695.4|18680.4|18698.4|18683.4|18693.9|18678.9|0
1717542900000|2024-06-04 23:15:00|18695.3|18680.3|18691.1|18676.1|18696.1|18681.1|18689.9|18674.9|0
1717543200000|2024-06-04 23:20:00|18690.9|18675.9|18683.9|18668.9|18691.8|18676.8|18682.4|18667.4|0
1717543500000|2024-06-04 23:25:00|18683.7|18668.7|18685.2|18670.2|18686.1|18671.1|18681.2|18666.2|0
1717543800000|2024-06-04 23:30:00|18685.1|18670.1|18694.4|18679.4|18694.7|18679.7|18684.8|18669.8|0
1717544100000|2024-06-04 23:35:00|18694.6|18679.6|18689.6|18674.6|18695.7|18680.7|18688.4|18673.4|0
1717544400000|2024-06-04 23:40:00|18689.7|18674.7|18685.7|18670.7|18690.1|18675.1|18685.3|18670.3|0
1717544700000|2024-06-04 23:45:00|18685.9|18670.9|18690.8|18675.8|18690.9|18675.9|18685.2|18670.2|0
1717545000000|2024-06-04 23:50:00|18691.3|18676.3|18692.9|18677.9|18694.2|18679.2|18687.7|18672.7|0
1717545300000|2024-06-04 23:55:00|18692.7|18677.7|18696.8|18681.8|18696.8|18681.8|18691.8|18676.8|0
1717545600000|2024-06-05 00:00:00|18697.6|18682.6|18695.1|18680.1|18699.1|18684.1|18692.4|18677.4|0
1717545900000|2024-06-05 00:05:00|18696.2|18681.2|18693.3|18678.3|18696.7|18681.7|18691.2|18676.2|0
1717546200000|2024-06-05 00:10:00|18693.7|18678.7|18697.7|18682.7|18697.9|18682.9|18691.8|18676.8|0
1717546500000|2024-06-05 00:15:00|18697.8|18682.8|18698.8|18683.8|18700.4|18685.4|18694.2|18679.2|0
1717546800000|2024-06-05 00:20:00|18698.9|18683.9|18699.2|18684.2|18702.6|18687.6|18696.1|18681.1|0
1717547100000|2024-06-05 00:25:00|18699.3|18684.3|18699.6|18684.6|18700.1|18685.1|18696.9|18681.9|0
1717547400000|2024-06-05 00:30:00|18699.4|18684.4|18701.8|18686.8|18702.2|18687.2|18698.1|18683.1|0
1717547700000|2024-06-05 00:35:00|18701.9|18686.9|18702.3|18687.3|18704.6|18689.6|18700.6|18685.6|0
1717548000000|2024-06-05 00:40:00|18702.4|18687.4|18700.6|18685.6|18704.1|18689.1|18700.6|18685.6|0
1717548300000|2024-06-05 00:45:00|18700.7|18685.7|18700.9|18685.9|18701.7|18686.7|18698.8|18683.8|0
1717548600000|2024-06-05 00:50:00|18700.8|18685.8|18687.1|18672.1|18700.9|18685.9|18686.7|18671.7|0
1717548900000|2024-06-05 00:55:00|18686.3|18671.3|18687.3|18672.3|18690.9|18675.9|18685.9|18670.9|0
1717549200000|2024-06-05 01:00:00|18687.6|18672.6|18690.8|18675.8|18690.8|18675.8|18687.4|18672.4|0
1717549500000|2024-06-05 01:05:00|18690.7|18675.7|18686.6|18671.6|18690.7|18675.7|18686.2|18671.2|0
1717549800000|2024-06-05 01:10:00|18686.4|18671.4|18688.6|18673.6|18688.8|18673.8|18686.1|18671.1|0
1717550100000|2024-06-05 01:15:00|18688.7|18673.7|18686.6|18671.6|18690.9|18675.9|18686.6|18671.6|0
1717550400000|2024-06-05 01:20:00|18686.3|18671.3|18677.4|18662.4|18687.6|18672.6|18675.8|18660.8|0
1717550700000|2024-06-05 01:25:00|18677.3|18662.3|18680.8|18665.8|18681.3|18666.3|18674.6|18659.6|0
1717551000000|2024-06-05 01:30:00|18681.2|18666.2|18679.6|18664.6|18683.9|18668.9|18677.8|18662.8|0
1717551300000|2024-06-05 01:35:00|18679.4|18664.4|18683.1|18668.1|18683.7|18668.7|18678.3|18663.3|0
1717551600000|2024-06-05 01:40:00|18683.4|18668.4|18694.7|18679.7|18696.1|18681.1|18682.8|18667.8|0
1717551900000|2024-06-05 01:45:00|18694.9|18679.9|18699.6|18684.6|18705.8|18690.8|18694.9|18679.9|0
1717552200000|2024-06-05 01:50:00|18699.2|18684.2|18697.4|18682.4|18701.6|18686.6|18696.4|18681.4|0
1717552500000|2024-06-05 01:55:00|18697.6|18682.6|18703.6|18688.6|18704.1|18689.1|18697.6|18682.6|0
1717552800000|2024-06-05 02:00:00|18703.3|18688.3|18705.3|18690.3|18707.8|18692.8|18701.6|18686.6|0
1717553100000|2024-06-05 02:05:00|18705.2|18690.2|18713.1|18698.1|18715.1|18700.1|18704.9|18689.9|0
1717553400000|2024-06-05 02:10:00|18713.7|18698.7|18718.9|18703.9|18720.6|18705.6|18713.2|18698.2|0
1717553700000|2024-06-05 02:15:00|18719.1|18704.1|18720.9|18705.9|18721.1|18706.1|18717.9|18702.9|0
1717554000000|2024-06-05 02:20:00|18720.6|18705.6|18720.4|18705.4|18722.4|18707.4|18719.7|18704.7|0
1717554300000|2024-06-05 02:25:00|18720.6|18705.6|18717.4|18702.4|18722.3|18707.3|18716.4|18701.4|0
1717554600000|2024-06-05 02:30:00|18717.3|18702.3|18718.6|18703.6|18723.8|18708.8|18716.6|18701.6|0
1717554900000|2024-06-05 02:35:00|18718.2|18703.2|18717.7|18702.7|18719.1|18704.1|18716.6|18701.6|0
1717555200000|2024-06-05 02:40:00|18717.8|18702.8|18719.2|18704.2|18720.7|18705.7|18717.1|18702.1|0
1717555500000|2024-06-05 02:45:00|18719.1|18704.1|18717.4|18702.4|18719.3|18704.3|18716.3|18701.3|0
1717555800000|2024-06-05 02:50:00|18717.6|18702.6|18711.4|18696.4|18717.7|18702.7|18711.4|18696.4|0
1717556100000|2024-06-05 02:55:00|18711.1|18696.1|18712.6|18697.6|18713.6|18698.6|18710.3|18695.3|0
1717556400000|2024-06-05 03:00:00|18713.2|18698.2|18710.8|18695.8|18713.8|18698.8|18709.2|18694.2|0
1717556700000|2024-06-05 03:05:00|18710.7|18695.7|18709.7|18694.7|18711.3|18696.3|18709.2|18694.2|0
1717557000000|2024-06-05 03:10:00|18709.8|18694.8|18712.1|18697.1|18712.2|18697.2|18709.8|18694.8|0
1717557300000|2024-06-05 03:15:00|18712.2|18697.2|18715.2|18700.2|18715.4|18700.4|18712.1|18697.1|0
1717557600000|2024-06-05 03:20:00|18715.1|18700.1|18716.6|18701.6|18716.7|18701.7|18714.3|18699.3|0
1717557900000|2024-06-05 03:25:00|18716.4|18701.4|18716.7|18701.7|18716.7|18701.7|18713.8|18698.8|0
1717558200000|2024-06-05 03:30:00|18716.6|18701.6|18721.1|18706.1|18721.8|18706.8|18716.6|18701.6|0
1717558500000|2024-06-05 03:35:00|18720.8|18705.8|18720.1|18705.1|18721.8|18706.8|18717.9|18702.9|0
1717558800000|2024-06-05 03:40:00|18719.7|18704.7|18720.7|18705.7|18721.4|18706.4|18719.7|18704.7|0
1717559100000|2024-06-05 03:45:00|18720.6|18705.6|18715.1|18700.1|18721.3|18706.3|18715.1|18700.1|0
1717559400000|2024-06-05 03:50:00|18714.4|18699.4|18713.6|18698.6|18715.7|18700.7|18712.8|18697.8|0
1717559700000|2024-06-05 03:55:00|18713.7|18698.7|18716.8|18701.8|18716.9|18701.9|18711.2|18696.2|0
1717560000000|2024-06-05 04:00:00|18716.1|18701.1|18715.7|18700.7|18717.6|18702.6|18714.8|18699.8|0
1717560300000|2024-06-05 04:05:00|18715.4|18700.4|18714.9|18699.9|18717.2|18702.2|18714.2|18699.2|0
1717560600000|2024-06-05 04:10:00|18715.1|18700.1|18714.1|18699.1|18715.4|18700.4|18713.2|18698.2|0
1717560900000|2024-06-05 04:15:00|18713.9|18698.9|18712.4|18697.4|18715.9|18700.9|18711.1|18696.1|0
1717561200000|2024-06-05 04:20:00|18712.3|18697.3|18712.1|18697.1|18714.3|18699.3|18711.6|18696.6|0
1717561500000|2024-06-05 04:25:00|18711.8|18696.8|18715.2|18700.2|18715.6|18700.6|18711.8|18696.8|0
1717561800000|2024-06-05 04:30:00|18715.1|18700.1|18716.1|18701.1|18716.8|18701.8|18714.1|18699.1|0
1717562100000|2024-06-05 04:35:00|18716.3|18701.3|18714.1|18699.1|18716.8|18701.8|18713.6|18698.6|0
1717562400000|2024-06-05 04:40:00|18714.2|18699.2|18717.1|18702.1|18717.6|18702.6|18713.4|18698.4|0
1717562700000|2024-06-05 04:45:00|18717.3|18702.3|18717.8|18702.8|18718.1|18703.1|18715.4|18700.4|0
1717563000000|2024-06-05 04:50:00|18717.4|18702.4|18718.8|18703.8|18718.8|18703.8|18716.2|18701.2|0
1717563300000|2024-06-05 04:55:00|18718.9|18703.9|18716.1|18701.1|18720.1|18705.1|18714.8|18699.8|0
1717563600000|2024-06-05 05:00:00|18715.6|18700.6|18717.3|18702.3|18719.3|18704.3|18715.1|18700.1|0
1717563900000|2024-06-05 05:05:00|18717.2|18702.2|18718.8|18703.8|18719.6|18704.6|18716.1|18701.1|0
1717564200000|2024-06-05 05:10:00|18718.7|18703.7|18720.6|18705.6|18721.9|18706.9|18717.4|18702.4|0
1717564500000|2024-06-05 05:15:00|18720.4|18705.4|18716.8|18701.8|18720.4|18705.4|18715.3|18700.3|0
1717564800000|2024-06-05 05:20:00|18716.7|18701.7|18718.7|18703.7|18719.8|18704.8|18716.4|18701.4|0
1717565100000|2024-06-05 05:25:00|18718.2|18703.2|18719.3|18704.3|18719.9|18704.9|18716.9|18701.9|0
1717565400000|2024-06-05 05:30:00|18719.1|18704.1|18718.7|18703.7|18720.1|18705.1|18718.1|18703.1|0
1717565700000|2024-06-05 05:35:00|18718.6|18703.6|18715.6|18700.6|18719.2|18704.2|18713.2|18698.2|0
1717566000000|2024-06-05 05:40:00|18715.3|18700.3|18717.4|18702.4|18718.6|18703.6|18713.8|18698.8|0
1717566300000|2024-06-05 05:45:00|18716.8|18701.8|18714.4|18699.4|18717.6|18702.6|18712.8|18697.8|0
1717566600000|2024-06-05 05:50:00|18713.9|18698.9|18706.4|18691.4|18714.8|18699.8|18701.6|18686.6|0
1717566900000|2024-06-05 05:55:00|18706.6|18691.6|18713.8|18698.8|18714.4|18699.4|18704.3|18689.3|0
1717567200000|2024-06-05 06:00:00|18714.1|18699.1|18709.6|18694.6|18715.4|18700.4|18707.7|18692.7|0
1717567500000|2024-06-05 06:05:00|18709.7|18694.7|18699.8|18684.8|18709.7|18694.7|18699.6|18684.6|0
1717567800000|2024-06-05 06:10:00|18698.8|18683.8|18696.1|18681.1|18699.3|18684.3|18694.6|18679.6|0
1717568100000|2024-06-05 06:15:00|18695.7|18680.7|18698.2|18683.2|18699.9|18684.9|18693.1|18678.1|0
1717568400000|2024-06-05 06:20:00|18697.9|18682.9|18698.1|18683.1|18702.8|18687.8|18694.1|18679.1|0
1717568700000|2024-06-05 06:25:00|18697.9|18682.9|18688.9|18673.9|18699.2|18684.2|18688.9|18673.9|0
1717569000000|2024-06-05 06:30:00|18689.1|18674.1|18693.6|18678.6|18696.9|18681.9|18687.9|18672.9|0
1717569300000|2024-06-05 06:35:00|18693.8|18678.8|18692.9|18677.9|18694.6|18679.6|18690.3|18675.3|0
1717569600000|2024-06-05 06:40:00|18693.2|18678.2|18687.2|18672.2|18696.7|18681.7|18687.1|18672.1|0
1717569900000|2024-06-05 06:45:00|18687.3|18672.3|18683.1|18668.1|18689.3|18674.3|18681.7|18666.7|0
1717570200000|2024-06-05 06:50:00|18683.8|18668.8|18684.2|18669.2|18685.4|18670.4|18681.2|18666.2|0
1717570500000|2024-06-05 06:55:00|18683.2|18668.2|18686.7|18671.7|18689.7|18674.7|18682.9|18667.9|0
1717570800000|2024-06-05 07:00:00|18687.7|18672.7|18683.2|18668.2|18688.8|18673.8|18676.4|18661.4|0
1717571100000|2024-06-05 07:05:00|18683.6|18668.6|18672.4|18657.4|18685.8|18670.8|18665.1|18650.1|0
1717571400000|2024-06-05 07:10:00|18672.3|18657.3|18669.7|18654.7|18673.2|18658.2|18662.1|18647.1|0
1717571700000|2024-06-05 07:15:00|18669.4|18654.4|18677.2|18662.2|18679.4|18664.4|18667.2|18652.2|0
1717572000000|2024-06-05 07:20:00|18677.1|18662.1|18683.6|18668.6|18683.8|18668.8|18676.4|18661.4|0
1717572300000|2024-06-05 07:25:00|18684.1|18669.1|18687.7|18672.7|18687.8|18672.8|18675.6|18660.6|0
1717572600000|2024-06-05 07:30:00|18687.6|18672.6|18688.4|18673.4|18695.1|18680.1|18684.1|18669.1|0
1717572900000|2024-06-05 07:35:00|18688.7|18673.7|18684.4|18669.4|18689.9|18674.9|18680.1|18665.1|0
1717573200000|2024-06-05 07:40:00|18684.3|18669.3|18673.7|18658.7|18684.4|18669.4|18673.1|18658.1|0
1717573500000|2024-06-05 07:45:00|18673.3|18658.3|18683.6|18668.6|18684.6|18669.6|18673.1|18658.1|0
1717573800000|2024-06-05 07:50:00|18683.4|18668.4|18696.9|18681.9|18697.1|18682.1|18683.1|18668.1|0
1717574100000|2024-06-05 07:55:00|18696.8|18681.8|18689.3|18674.3|18698.6|18683.6|18687.9|18672.9|0
1717574400000|2024-06-05 08:00:00|18688.4|18673.4|18701.2|18686.2|18708.9|18693.9|18687.3|18672.3|0
1717574700000|2024-06-05 08:05:00|18701.3|18686.3|18708.3|18693.3|18708.7|18693.7|18695.6|18680.6|0
1717575000000|2024-06-05 08:10:00|18708.1|18693.1|18709.4|18694.4|18709.4|18694.4|18702.7|18687.7|0
1717575300000|2024-06-05 08:15:00|18708.3|18693.3|18697.2|18682.2|18709.6|18694.6|18693.9|18678.9|0
1717575600000|2024-06-05 08:20:00|18696.4|18681.4|18694.7|18679.7|18696.7|18681.7|18692.3|18677.3|0
1717575900000|2024-06-05 08:25:00|18694.6|18679.6|18695.9|18680.9|18701.6|18686.6|18692.9|18677.9|0
1717576200000|2024-06-05 08:30:00|18695.2|18680.2|18702.9|18687.9|18704.9|18689.9|18694.2|18679.2|0
1717576500000|2024-06-05 08:35:00|18703.4|18688.4|18708.3|18693.3|18709.8|18694.8|18701.8|18686.8|0
1717576800000|2024-06-05 08:40:00|18708.4|18693.4|18710.4|18695.4|18710.8|18695.8|18706.4|18691.4|0
1717577100000|2024-06-05 08:45:00|18710.6|18695.6|18708.8|18693.8|18712.1|18697.1|18708.4|18693.4|0
1717577400000|2024-06-05 08:50:00|18708.7|18693.7|18715.3|18700.3|18718.6|18703.6|18708.3|18693.3|0
1717577700000|2024-06-05 08:55:00|18715.4|18700.4|18714.6|18699.6|18716.6|18701.6|18711.8|18696.8|0
1717578000000|2024-06-05 09:00:00|18715.4|18700.4|18719.4|18704.4|18721.9|18706.9|18712.6|18697.6|0
1717578300000|2024-06-05 09:05:00|18719.6|18704.6|18731.4|18716.4|18731.4|18716.4|18719.4|18704.4|0
1717578600000|2024-06-05 09:10:00|18731.3|18716.3|18729.4|18714.4|18733.2|18718.2|18728.6|18713.6|0
1717578900000|2024-06-05 09:15:00|18729.3|18714.3|18732.6|18717.6|18734.1|18719.1|18724.3|18709.3|0
1717579200000|2024-06-05 09:20:00|18732.7|18717.7|18726.4|18711.4|18738.3|18723.3|18725.4|18710.4|0
1717579500000|2024-06-05 09:25:00|18726.7|18711.7|18729.4|18714.4|18729.9|18714.9|18724.8|18709.8|0
1717579800000|2024-06-05 09:30:00|18730.2|18715.2|18724.8|18709.8|18731.9|18716.9|18724.3|18709.3|0
1717580100000|2024-06-05 09:35:00|18724.7|18709.7|18725.1|18710.1|18725.7|18710.7|18721.9|18706.9|0
1717580400000|2024-06-05 09:40:00|18725.2|18710.2|18727.3|18712.3|18727.9|18712.9|18722.2|18707.2|0
1717580700000|2024-06-05 09:45:00|18727.6|18712.6|18742.1|18727.1|18742.1|18727.1|18727.6|18712.6|0
1717581000000|2024-06-05 09:50:00|18742.4|18727.4|18744.4|18729.4|18745.3|18730.3|18741.8|18726.8|0
1717581300000|2024-06-05 09:55:00|18744.9|18729.9|18745.8|18730.8|18746.3|18731.3|18739.9|18724.9|0
1717581600000|2024-06-05 10:00:00|18745.6|18730.6|18742.6|18727.6|18748.8|18733.8|18742.1|18727.1|0
1717581900000|2024-06-05 10:05:00|18742.4|18727.4|18750.8|18735.8|18750.8|18735.8|18737.3|18722.3|0
1717582200000|2024-06-05 10:10:00|18751.1|18736.1|18754.1|18739.1|18756.6|18741.6|18749.6|18734.6|0
1717582500000|2024-06-05 10:15:00|18753.8|18738.8|18750.4|18735.4|18755.9|18740.9|18750.4|18735.4|0
1717582800000|2024-06-05 10:20:00|18750.1|18735.1|18747.4|18732.4|18750.8|18735.8|18745.3|18730.3|0
1717583100000|2024-06-05 10:25:00|18747.9|18732.9|18744.1|18729.1|18749.6|18734.6|18743.1|18728.1|0
1717583400000|2024-06-05 10:30:00|18744.2|18729.2|18751.7|18736.7|18752.7|18737.7|18741.6|18726.6|0
1717583700000|2024-06-05 10:35:00|18752.1|18737.1|18748.2|18733.2|18753.9|18738.9|18746.4|18731.4|0
1717584000000|2024-06-05 10:40:00|18748.1|18733.1|18737.3|18722.3|18750.4|18735.4|18736.6|18721.6|0
1717584300000|2024-06-05 10:45:00|18737.7|18722.7|18740.9|18725.9|18743.2|18728.2|18735.2|18720.2|0
1717584600000|2024-06-05 10:50:00|18740.8|18725.8|18738.3|18723.3|18742.9|18727.9|18738.3|18723.3|0
1717584900000|2024-06-05 10:55:00|18738.2|18723.2|18738.1|18723.1|18739.1|18724.1|18733.6|18718.6|0
1717585200000|2024-06-05 11:00:00|18737.8|18722.8|18726.7|18711.7|18737.8|18722.8|18723.8|18708.8|0
1717585500000|2024-06-05 11:05:00|18726.3|18711.3|18729.3|18714.3|18736.8|18721.8|18725.8|18710.8|0
1717585800000|2024-06-05 11:10:00|18729.2|18714.2|18741.4|18726.4|18741.8|18726.8|18728.7|18713.7|0
1717586100000|2024-06-05 11:15:00|18740.9|18725.9|18735.3|18720.3|18741.2|18726.2|18732.3|18717.3|0
1717586400000|2024-06-05 11:20:00|18734.9|18719.9|18739.6|18724.6|18739.6|18724.6|18727.8|18712.8|0
1717586700000|2024-06-05 11:25:00|18739.9|18724.9|18746.7|18731.7|18748.1|18733.1|18737.9|18722.9|0
1717587000000|2024-06-05 11:30:00|18746.2|18731.2|18750.6|18735.6|18755.6|18740.6|18746.2|18731.2|0
1717587300000|2024-06-05 11:35:00|18751.3|18736.3|18761.6|18746.6|18761.7|18746.7|18748.2|18733.2|0
1717587600000|2024-06-05 11:40:00|18761.8|18746.8|18759.8|18744.8|18766.6|18751.6|18758.3|18743.3|0
1717587900000|2024-06-05 11:45:00|18759.6|18744.6|18769.8|18754.8|18770.3|18755.3|18757.6|18742.6|0
1717588200000|2024-06-05 11:50:00|18769.6|18754.6|18772.1|18757.1|18773.7|18758.7|18768.1|18753.1|0
1717588500000|2024-06-05 11:55:00|18772.2|18757.2|18765.8|18750.8|18773.1|18758.1|18764.7|18749.7|0
1717588800000|2024-06-05 12:00:00|18766.6|18751.6|18770.7|18755.7|18772.3|18757.3|18766.3|18751.3|0
1717589100000|2024-06-05 12:05:00|18770.3|18755.3|18765.7|18750.7|18773.6|18758.6|18763.6|18748.6|0
1717589400000|2024-06-05 12:10:00|18765.8|18750.8|18767.1|18752.1|18768.4|18753.4|18760.8|18745.8|0
1717589700000|2024-06-05 12:15:00|18768.7|18753.7|18751.8|18736.8|18771.9|18756.9|18747.6|18732.6|0
1717590000000|2024-06-05 12:20:00|18753.8|18738.8|18755.1|18740.1|18762.3|18747.3|18746.9|18731.9|0
1717590300000|2024-06-05 12:25:00|18754.2|18739.2|18753.1|18738.1|18760.1|18745.1|18752.6|18737.6|0
1717590600000|2024-06-05 12:30:00|18751.7|18736.7|18749.6|18734.6|18752.9|18737.9|18737.3|18722.3|0
1717590900000|2024-06-05 12:35:00|18750.6|18735.6|18766.1|18751.1|18766.6|18751.6|18748.2|18733.2|0
1717591200000|2024-06-05 12:40:00|18765.8|18750.8|18772.9|18757.9|18772.9|18757.9|18762.3|18747.3|0
1717591500000|2024-06-05 12:45:00|18772.6|18757.6|18775.9|18760.9|18778.3|18763.3|18771.1|18756.1|0
1717591800000|2024-06-05 12:50:00|18776.4|18761.4|18781.1|18766.1|18783.6|18768.6|18775.2|18760.2|0
1717592100000|2024-06-05 12:55:00|18780.9|18765.9|18784.4|18769.4|18786.4|18771.4|18779.8|18764.8|0
1717592400000|2024-06-05 13:00:00|18784.7|18769.7|18786.8|18771.8|18789.2|18774.2|18782.1|18767.1|0
1717592700000|2024-06-05 13:05:00|18787.3|18772.3|18798.3|18783.3|18799.1|18784.1|18785.1|18770.1|0
1717593000000|2024-06-05 13:10:00|18798.1|18783.1|18794.8|18779.8|18798.8|18783.8|18794.7|18779.7|0
1717593300000|2024-06-05 13:15:00|18794.3|18779.3|18789.4|18774.4|18796.2|18781.2|18789.4|18774.4|0
1717593600000|2024-06-05 13:20:00|18790.1|18775.1|18797.1|18782.1|18801.8|18786.8|18790.1|18775.1|0
1717593900000|2024-06-05 13:25:00|18797.8|18782.8|18805.8|18790.8|18811.8|18796.8|18796.8|18781.8|0
1717594200000|2024-06-05 13:30:00|18807.8|18792.8|18792.3|18777.3|18809.3|18794.3|18781.8|18766.8|0
1717594500000|2024-06-05 13:35:00|18792.2|18777.2|18779.7|18764.7|18794.9|18779.9|18773.8|18758.8|0
1717594800000|2024-06-05 13:40:00|18777.8|18762.8|18793.9|18778.9|18800.1|18785.1|18777.8|18762.8|0
1717595100000|2024-06-05 13:45:00|18802.4|18787.4|18803.2|18788.2|18811.6|18796.6|18789.5|18774.5|0
1717595400000|2024-06-05 13:50:00|18802.6|18787.6|18812.3|18797.3|18822.1|18807.1|18783.8|18768.8|0
1717595700000|2024-06-05 13:55:00|18812.7|18797.7|18812.7|18797.7|18822.3|18807.3|18800.6|18785.6|0
1717596000000|2024-06-05 14:00:00|18799.3|18784.3|18815.4|18800.4|18824.2|18809.2|18766.6|18751.6|0
1717596300000|2024-06-05 14:05:00|18815.3|18800.3|18784.7|18769.7|18817.3|18802.3|18779.3|18764.3|0
1717596600000|2024-06-05 14:10:00|18781.6|18766.6|18796.9|18781.9|18804.8|18789.8|18781.6|18766.6|0
1717596900000|2024-06-05 14:15:00|18796.8|18781.8|18800.8|18785.8|18803.6|18788.6|18790.8|18775.8|0
1717597200000|2024-06-05 14:20:00|18800.3|18785.3|18839|18824|18844.3|18829.3|18799.1|18784.1|0
1717597500000|2024-06-05 14:25:00|18838.8|18823.8|18854.3|18839.3|18855.6|18840.6|18837.1|18822.1|0
1717597800000|2024-06-05 14:30:00|18855.1|18840.1|18892.8|18877.8|18895.1|18880.1|18855.1|18840.1|0
1717598100000|2024-06-05 14:35:00|18892|18877|18888|18873|18899.2|18884.2|18879.3|18864.3|0
1717598400000|2024-06-05 14:40:00|18889.8|18874.8|18878.1|18863.1|18890.7|18875.7|18875.3|18860.3|0
1717598700000|2024-06-05 14:45:00|18879.1|18864.1|18882.1|18867.1|18891|18876|18872.8|18857.8|0
1717599000000|2024-06-05 14:50:00|18882.7|18867.7|18879.6|18864.6|18884.2|18869.2|18872.3|18857.3|0
1717599300000|2024-06-05 14:55:00|18878.6|18863.6|18884.1|18869.1|18884.5|18869.5|18872.5|18857.5|0
1717599600000|2024-06-05 15:00:00|18885.6|18870.6|18906.5|18891.5|18908.2|18893.2|18884.6|18869.6|0
1717599900000|2024-06-05 15:05:00|18905.2|18890.2|18896|18881|18910.3|18895.3|18894.3|18879.3|0
1717600200000|2024-06-05 15:10:00|18894.1|18879.1|18921.8|18906.8|18923.7|18908.7|18894.1|18879.1|0
1717600500000|2024-06-05 15:15:00|18922.1|18907.1|18929|18914|18939.2|18924.2|18921.3|18906.3|0
1717600800000|2024-06-05 15:20:00|18931|18916|18933.1|18918.1|18943|18928|18922.2|18907.2|0
1717601100000|2024-06-05 15:25:00|18932.6|18917.6|18927.3|18912.3|18933.5|18918.5|18913.5|18898.5|0
1717601400000|2024-06-05 15:30:00|18928.5|18913.5|18936.1|18921.1|18937.2|18922.2|18928.3|18913.3|0
1717601700000|2024-06-05 15:35:00|18936.3|18921.3|18935.1|18920.1|18943.5|18928.5|18930.1|18915.1|0
1717602000000|2024-06-05 15:40:00|18933.6|18918.6|18947.6|18932.6|18948.7|18933.7|18931.8|18916.8|0
1717602300000|2024-06-05 15:45:00|18948.2|18933.2|18936.5|18921.5|18949.6|18934.6|18929.6|18914.6|0
1717602600000|2024-06-05 15:50:00|18936.3|18921.3|18930.3|18915.3|18939.4|18924.4|18922.8|18907.8|0
1717602900000|2024-06-05 15:55:00|18929.8|18914.8|18926.4|18911.4|18931.8|18916.8|18924.1|18909.1|0
1717603200000|2024-06-05 16:00:00|18925.9|18910.9|18930.8|18915.8|18931.3|18916.3|18915.8|18900.8|0
1717603500000|2024-06-05 16:05:00|18930.5|18915.5|18928|18913|18934.5|18919.5|18924.4|18909.4|0
1717603800000|2024-06-05 16:10:00|18928.8|18913.8|18928|18913|18936.1|18921.1|18926.1|18911.1|0
1717604100000|2024-06-05 16:15:00|18926|18911|18934|18919|18934.9|18919.9|18920|18905|0
1717604400000|2024-06-05 16:20:00|18934.8|18919.8|18937.6|18922.6|18942.1|18927.1|18931.3|18916.3|0
1717604700000|2024-06-05 16:25:00|18938.6|18923.6|18933.5|18918.5|18940.8|18925.8|18932.3|18917.3|0
1717605000000|2024-06-05 16:30:00|18934.3|18919.3|18938.3|18923.3|18941.9|18926.9|18927.5|18912.5|0
1717605300000|2024-06-05 16:35:00|18937.9|18922.9|18946|18931|18952.8|18937.8|18937.4|18922.4|0
1717605600000|2024-06-05 16:40:00|18946.6|18931.6|18946.1|18931.1|18949.8|18934.8|18943.3|18928.3|0
1717605900000|2024-06-05 16:45:00|18947.1|18932.1|18952.8|18937.8|18955|18940|18945.3|18930.3|0
1717606200000|2024-06-05 16:50:00|18952.3|18937.3|18966.8|18951.8|18967.3|18952.3|18952.3|18937.3|0
1717606500000|2024-06-05 16:55:00|18966.6|18951.6|18964.8|18949.8|18967.6|18952.6|18962.9|18947.9|0
1717606800000|2024-06-05 17:00:00|18965|18950|18973.3|18958.3|18976.1|18961.1|18959.6|18944.6|0
1717607100000|2024-06-05 17:05:00|18973|18958|18976.1|18961.1|18981.4|18966.4|18972.1|18957.1|0
1717607400000|2024-06-05 17:10:00|18977.1|18962.1|18976.5|18961.5|18982|18967|18975|18960|0
1717607700000|2024-06-05 17:15:00|18976|18961|18956.8|18941.8|18979|18964|18956.8|18941.8|0
1717608000000|2024-06-05 17:20:00|18959.5|18944.5|18948.9|18933.9|18960|18945|18940|18925|0
1717608300000|2024-06-05 17:25:00|18948.6|18933.6|18958|18943|18958.4|18943.4|18941.5|18926.5|0
1717608600000|2024-06-05 17:30:00|18958.3|18943.3|18969.6|18954.6|18970.8|18955.8|18958|18943|0
1717608900000|2024-06-05 17:35:00|18969.8|18954.8|18979.1|18964.1|18980.5|18965.5|18968|18953|0
1717609200000|2024-06-05 17:40:00|18978.9|18963.9|18974|18959|18986.8|18971.8|18961.4|18946.4|0
1717609500000|2024-06-05 17:45:00|18975|18960|18977.1|18962.1|18977.1|18962.1|18965.4|18950.4|0
1717609800000|2024-06-05 17:50:00|18977|18962|18979|18964|18980.6|18965.6|18970.8|18955.8|0
1717610100000|2024-06-05 17:55:00|18979.3|18964.3|18985.5|18970.5|18987.5|18972.5|18976|18961|0
1717610400000|2024-06-05 18:00:00|18984.3|18969.3|18982.6|18967.6|18986.9|18971.9|18974.4|18959.4|0
1717610700000|2024-06-05 18:05:00|18981.6|18966.6|18977.3|18962.3|18982.8|18967.8|18968.3|18953.3|0
1717611000000|2024-06-05 18:10:00|18977|18962|18967.8|18952.8|18983.1|18968.1|18967.5|18952.5|0
1717611300000|2024-06-05 18:15:00|18968|18953|18979|18964|18979|18964|18967.3|18952.3|0
1717611600000|2024-06-05 18:20:00|18979.4|18964.4|18977.1|18962.1|18983|18968|18971.4|18956.4|0
1717611900000|2024-06-05 18:25:00|18977.7|18962.7|18986.9|18971.9|18987|18972|18975.6|18960.6|0
1717612200000|2024-06-05 18:30:00|18987.4|18972.4|18992.7|18977.7|18999.5|18984.5|18982.5|18967.5|0
1717612500000|2024-06-05 18:35:00|18993.1|18978.1|18994|18979|18997.1|18982.1|18987.5|18972.5|0
1717612800000|2024-06-05 18:40:00|18994.5|18979.5|19000.2|18985.2|19001.6|18986.6|18992.5|18977.5|0
1717613100000|2024-06-05 18:45:00|19000.7|18985.7|18995.5|18980.5|19001.1|18986.1|18993|18978|0
1717613400000|2024-06-05 18:50:00|18995.4|18980.4|19003.9|18988.9|19004.7|18989.7|18995.4|18980.4|0
1717613700000|2024-06-05 18:55:00|19004.1|18989.1|18998.7|18983.7|19004.7|18989.7|18998|18983|0
1717614000000|2024-06-05 19:00:00|18997.9|18982.9|18999.1|18984.1|19003.2|18988.2|18990|18975|0
1717614300000|2024-06-05 19:05:00|18998.9|18983.9|19000.7|18985.7|19004.6|18989.6|18996.4|18981.4|0
1717614600000|2024-06-05 19:10:00|19000.9|18985.9|19007.7|18992.7|19008.7|18993.7|18997|18982|0
1717614900000|2024-06-05 19:15:00|19007|18992|19008.2|18993.2|19011|18996|19000.4|18985.4|0
1717615200000|2024-06-05 19:20:00|19008|18993|19001.6|18986.6|19009.7|18994.7|18999.2|18984.2|0
1717615500000|2024-06-05 19:25:00|19001.9|18986.9|18994.1|18979.1|19002.7|18987.7|18987.7|18972.7|0
1717615800000|2024-06-05 19:30:00|18990.2|18975.2|18998.7|18983.7|19000.2|18985.2|18987.7|18972.7|0
1717616100000|2024-06-05 19:35:00|18998.5|18983.5|19012.6|18997.6|19014.5|18999.5|18997.7|18982.7|0
1717616400000|2024-06-05 19:40:00|19011.7|18996.7|19000.8|18985.8|19012.5|18997.5|18998|18983|0
1717616700000|2024-06-05 19:45:00|19000.5|18985.5|18990.8|18975.8|19002.1|18987.1|18987.7|18972.7|0
1717617000000|2024-06-05 19:50:00|18985.8|18970.8|19027.2|19012.2|19028|19013|18982.5|18967.5|0
1717617300000|2024-06-05 19:55:00|19034.6|19019.6|19038.3|19023.3|19039.8|19024.8|19027.2|19012.2|0
1717617600000|2024-06-05 20:00:00|19038.1|19023.1|19014.2|18999.2|19038.1|19023.1|19011.5|18996.5|0
1717617900000|2024-06-05 20:05:00|19014.7|18999.7|19025|19010|19025.2|19010.2|19012.8|18997.8|0
1717618200000|2024-06-05 20:10:00|19024.2|19009.2|19021.6|19006.6|19025.1|19010.1|19020.7|19005.7|0
1717618500000|2024-06-05 20:15:00|19021.5|19006.5|19034.5|19019.5|19035.6|19020.6|19021.5|19006.5|0
1717618800000|2024-06-05 20:20:00|19034.2|19019.2|19041|19026|19044.2|19029.2|19034.2|19019.2|0
1717619100000|2024-06-05 20:25:00|19040.8|19025.8|19043.3|19028.3|19044|19029|19039.2|19024.2|0
1717619400000|2024-06-05 20:30:00|19043|19028|19042.3|19027.3|19043.7|19028.7|19041|19026|0
1717619700000|2024-06-05 20:35:00|19042.2|19027.2|19047.2|19032.2|19050.8|19035.8|19041.6|19026.6|0
1717620000000|2024-06-05 20:40:00|19047.1|19032.1|19045.6|19030.6|19047.3|19032.3|19044.2|19029.2|0
1717620300000|2024-06-05 20:45:00|19043|19028|19045.8|19030.8|19047.2|19032.2|19041.5|19026.5|0
1717620600000|2024-06-05 20:50:00|19046|19031|19048|19033|19048.3|19033.3|19044.5|19029.5|0
1717620900000|2024-06-05 20:55:00|19048.1|19033.1|19047.6|19032.6|19048.7|19033.7|19044.7|19029.7|0
1717621200000|2024-06-05 21:00:00|19046.2|19031.2|19041.8|19026.8|19047.8|19032.8|19041.8|19026.8|0
1717621500000|2024-06-05 21:05:00|19041.6|19026.6|19042.9|19027.9|19043.3|19028.3|19040.4|19025.4|0
1717621800000|2024-06-05 21:10:00|19042.8|19027.8|19045.4|19030.4|19045.5|19030.5|19042.8|19027.8|0
1717622100000|2024-06-05 21:15:00|19045.6|19030.6|19048.2|19033.2|19048.2|19033.2|19044.8|19029.8|0
1717622400000|2024-06-05 21:20:00|19048.3|19033.3|19045.2|19030.2|19048.3|19033.3|19045.2|19030.2|0
1717622700000|2024-06-05 21:25:00|19045.3|19030.3|19044.8|19029.8|19045.8|19030.8|19044.7|19029.7|0
1717623000000|2024-06-05 21:30:00|19044.5|19029.5|19045.2|19030.2|19047.2|19032.2|19043.7|19028.7|0
1717623300000|2024-06-05 21:35:00|19044.6|19029.6|19044.2|19029.2|19045.2|19030.2|19043.5|19028.5|0
1717623600000|2024-06-05 21:40:00|19043.9|19028.9|19043.8|19028.8|19044.5|19029.5|19043.8|19028.8|0
1717623900000|2024-06-05 21:45:00|19043.9|19028.9|19044.2|19029.2|19044.3|19029.3|19043.7|19028.7|0
1717624200000|2024-06-05 21:50:00|19042.9|19027.9|19043.9|19028.9|19044.3|19029.3|19039.6|19024.6|0
1717624500000|2024-06-05 21:55:00|19044|19029|19043.7|19028.7|19046|19031|19043.1|19028.1|0
1717624800000|2024-06-05 22:00:00|19048.3|19033.3|19042.9|19027.9|19054.5|19039.5|19036|19021|0
1717625100000|2024-06-05 22:05:00|19043|19028|19044|19029|19048.9|19033.9|19042.9|19027.9|0
1717625400000|2024-06-05 22:10:00|19044.1|19029.1|19042|19027|19045|19030|19040.3|19025.3|0
1717625700000|2024-06-05 22:15:00|19042.1|19027.1|19043.6|19028.6|19045.4|19030.4|19041.1|19026.1|0
1717626000000|2024-06-05 22:20:00|19043.9|19028.9|19043.6|19028.6|19046.4|19031.4|19041.5|19026.5|0
1717626300000|2024-06-05 22:25:00|19043.8|19028.8|19040.5|19025.5|19044|19029|19039.5|19024.5|0
1717626600000|2024-06-05 22:30:00|19040.3|19025.3|19042.5|19027.5|19044.1|19029.1|19038.9|19023.9|0
1717626900000|2024-06-05 22:35:00|19042.4|19027.4|19055.1|19040.1|19056.9|19041.9|19042.4|19027.4|0
1717627200000|2024-06-05 22:40:00|19054.9|19039.9|19055.8|19040.8|19056.8|19041.8|19051.1|19036.1|0
1717627500000|2024-06-05 22:45:00|19055.6|19040.6|19058.4|19043.4|19059.9|19044.9|19053.8|19038.8|0
1717627800000|2024-06-05 22:50:00|19058.5|19043.5|19057.3|19042.3|19059.9|19044.9|19055.8|19040.8|0
1717628100000|2024-06-05 22:55:00|19057.1|19042.1|19057.5|19042.5|19058.4|19043.4|19055.8|19040.8|0
1717628400000|2024-06-05 23:00:00|19057.1|19042.1|19066|19051|19067.3|19052.3|19057.1|19042.1|0
1717628700000|2024-06-05 23:05:00|19066.4|19051.4|19061.4|19046.4|19070.3|19055.3|19060.5|19045.5|0
1717629000000|2024-06-05 23:10:00|19061.5|19046.5|19062.1|19047.1|19063.1|19048.1|19058.8|19043.8|0
1717629300000|2024-06-05 23:15:00|19062|19047|19061.6|19046.6|19062.6|19047.6|19059.6|19044.6|0
1717629600000|2024-06-05 23:20:00|19061.5|19046.5|19060.8|19045.8|19062.5|19047.5|19060.8|19045.8|0
1717629900000|2024-06-05 23:25:00|19060.3|19045.3|19058.3|19043.3|19060.3|19045.3|19054.5|19039.5|0
1717630200000|2024-06-05 23:30:00|19058.4|19043.4|19056.1|19041.1|19060|19045|19055|19040|0
1717630500000|2024-06-05 23:35:00|19056|19041|19057.4|19042.4|19059.4|19044.4|19055.8|19040.8|0
1717630800000|2024-06-05 23:40:00|19057.3|19042.3|19055.4|19040.4|19057.4|19042.4|19054.8|19039.8|0
1717631100000|2024-06-05 23:45:00|19055.3|19040.3|19054.8|19039.8|19056.4|19041.4|19054.3|19039.3|0
1717631400000|2024-06-05 23:50:00|19054.6|19039.6|19055.4|19040.4|19056.9|19041.9|19052.3|19037.3|0
1717631700000|2024-06-05 23:55:00|19055.6|19040.6|19054|19039|19056.3|19041.3|19053.3|19038.3|0
1717632000000|2024-06-06 00:00:00|19052.9|19037.9|19048.8|19033.8|19053.5|19038.5|19047.5|19032.5|0
1717632300000|2024-06-06 00:05:00|19049.3|19034.3|19047.4|19032.4|19051.3|19036.3|19047|19032|0
1717632600000|2024-06-06 00:10:00|19047.3|19032.3|19039.8|19024.8|19049.9|19034.9|19039.8|19024.8|0
1717632900000|2024-06-06 00:15:00|19041.4|19026.4|19036.1|19021.1|19044.8|19029.8|19034|19019|0
1717633200000|2024-06-06 00:20:00|19035.9|19020.9|19044.1|19029.1|19044.6|19029.6|19031.8|19016.8|0
1717633500000|2024-06-06 00:25:00|19044|19029|19039.7|19024.7|19044|19029|19039.2|19024.2|0
1717633800000|2024-06-06 00:30:00|19040|19025|19035.7|19020.7|19042.8|19027.8|19035.7|19020.7|0
1717634100000|2024-06-06 00:35:00|19036.2|19021.2|19030.3|19015.3|19036.3|19021.3|19028.7|19013.7|0
1717634400000|2024-06-06 00:40:00|19030.6|19015.6|19042.5|19027.5|19043|19028|19030.3|19015.3|0
1717634700000|2024-06-06 00:45:00|19042.3|19027.3|19047.8|19032.8|19048.5|19033.5|19042|19027|0
1717635000000|2024-06-06 00:50:00|19048.2|19033.2|19044.6|19029.6|19049.7|19034.7|19044.5|19029.5|0
1717635300000|2024-06-06 00:55:00|19044.5|19029.5|19047|19032|19048.3|19033.3|19044.3|19029.3|0
1717635600000|2024-06-06 01:00:00|19048|19033|19044.6|19029.6|19049.1|19034.1|19042.7|19027.7|0
1717635900000|2024-06-06 01:05:00|19045.5|19030.5|19041.8|19026.8|19047.3|19032.3|19039.3|19024.3|0
1717636200000|2024-06-06 01:10:00|19041.7|19026.7|19041.8|19026.8|19043.8|19028.8|19036.5|19021.5|0
1717636500000|2024-06-06 01:15:00|19042.1|19027.1|19050.8|19035.8|19054|19039|19041.3|19026.3|0
1717636800000|2024-06-06 01:20:00|19051|19036|19048.6|19033.6|19052.3|19037.3|19047.2|19032.2|0
1717637100000|2024-06-06 01:25:00|19048.5|19033.5|19051.2|19036.2|19052.5|19037.5|19047.1|19032.1|0
1717637400000|2024-06-06 01:30:00|19051.1|19036.1|19055|19040|19055.7|19040.7|19051.1|19036.1|0
1717637700000|2024-06-06 01:35:00|19055.7|19040.7|19053.5|19038.5|19056.2|19041.2|19051.6|19036.6|0
1717638000000|2024-06-06 01:40:00|19053.6|19038.6|19056.7|19041.7|19057.5|19042.5|19049.2|19034.2|0
1717638300000|2024-06-06 01:45:00|19056.8|19041.8|19061.6|19046.6|19062.2|19047.2|19055.8|19040.8|0
1717638600000|2024-06-06 01:50:00|19061.8|19046.8|19066.5|19051.5|19067.1|19052.1|19061.8|19046.8|0
1717638900000|2024-06-06 01:55:00|19066.7|19051.7|19059.6|19044.6|19067.5|19052.5|19058.2|19043.2|0
1717639200000|2024-06-06 02:00:00|19059.3|19044.3|19061.5|19046.5|19062.3|19047.3|19056|19041|0
1717639500000|2024-06-06 02:05:00|19061.2|19046.2|19055.6|19040.6|19061.2|19046.2|19054|19039|0
1717639800000|2024-06-06 02:10:00|19056|19041|19059.3|19044.3|19060.2|19045.2|19056|19041|0
1717640100000|2024-06-06 02:15:00|19059.2|19044.2|19062.1|19047.1|19063.7|19048.7|19059|19044|0
1717640400000|2024-06-06 02:20:00|19061.7|19046.7|19062.8|19047.8|19066.7|19051.7|19061.6|19046.6|0
1717640700000|2024-06-06 02:25:00|19062.5|19047.5|19059.5|19044.5|19063.6|19048.6|19057.1|19042.1|0
1717641000000|2024-06-06 02:30:00|19059.7|19044.7|19059|19044|19061|19046|19057.5|19042.5|0
1717641300000|2024-06-06 02:35:00|19059.1|19044.1|19061.5|19046.5|19062.5|19047.5|19057.8|19042.8|0
1717641600000|2024-06-06 02:40:00|19061.3|19046.3|19059.7|19044.7|19061.7|19046.7|19057.3|19042.3|0
1717641900000|2024-06-06 02:45:00|19059.8|19044.8|19058|19043|19061.7|19046.7|19057.8|19042.8|0
1717642200000|2024-06-06 02:50:00|19057.8|19042.8|19059.3|19044.3|19060|19045|19057|19042|0
1717642500000|2024-06-06 02:55:00|19059.5|19044.5|19057.7|19042.7|19060.5|19045.5|19056.5|19041.5|0
1717642800000|2024-06-06 03:00:00|19057|19042|19062.5|19047.5|19064|19049|19056.3|19041.3|0
1717643100000|2024-06-06 03:05:00|19062.3|19047.3|19062.3|19047.3|19063|19048|19060|19045|0
1717643400000|2024-06-06 03:10:00|19062.7|19047.7|19064.7|19049.7|19065.2|19050.2|19062|19047|0
1717643700000|2024-06-06 03:15:00|19064.6|19049.6|19065.7|19050.7|19068.5|19053.5|19064.2|19049.2|0
1717644000000|2024-06-06 03:20:00|19065.6|19050.6|19065.3|19050.3|19068.3|19053.3|19065|19050|0
1717644300000|2024-06-06 03:25:00|19065.5|19050.5|19069|19054|19071.3|19056.3|19065.2|19050.2|0
1717644600000|2024-06-06 03:30:00|19068.7|19053.7|19070|19055|19071.3|19056.3|19068.2|19053.2|0
1717644900000|2024-06-06 03:35:00|19070.1|19055.1|19071|19056|19071.5|19056.5|19069.5|19054.5|0
1717645200000|2024-06-06 03:40:00|19070.8|19055.8|19063.7|19048.7|19071.5|19056.5|19061.2|19046.2|0
1717645500000|2024-06-06 03:45:00|19063.8|19048.8|19067.6|19052.6|19068.2|19053.2|19063|19048|0
1717645800000|2024-06-06 03:50:00|19067.5|19052.5|19064.3|19049.3|19067.6|19052.6|19064.2|19049.2|0
1717646100000|2024-06-06 03:55:00|19064.2|19049.2|19060.5|19045.5|19064.6|19049.6|19059.8|19044.8|0
1717646400000|2024-06-06 04:00:00|19060.6|19045.6|19058.6|19043.6|19061.5|19046.5|19058.3|19043.3|0
1717646700000|2024-06-06 04:05:00|19058.8|19043.8|19057.2|19042.2|19059.1|19044.1|19055.3|19040.3|0
1717647000000|2024-06-06 04:10:00|19057|19042|19055.6|19040.6|19058.3|19043.3|19054.6|19039.6|0
1717647300000|2024-06-06 04:15:00|19055.8|19040.8|19057.1|19042.1|19058.5|19043.5|19055.2|19040.2|0
1717647600000|2024-06-06 04:20:00|19057|19042|19053.3|19038.3|19058|19043|19052.5|19037.5|0
1717647900000|2024-06-06 04:25:00|19053.1|19038.1|19057.5|19042.5|19058|19043|19052.3|19037.3|0
1717648200000|2024-06-06 04:30:00|19057.3|19042.3|19056.5|19041.5|19058.7|19043.7|19055.8|19040.8|0
1717648500000|2024-06-06 04:35:00|19056.2|19041.2|19059.2|19044.2|19060.7|19045.7|19055.8|19040.8|0
1717648800000|2024-06-06 04:40:00|19059.1|19044.1|19059.7|19044.7|19060|19045|19057|19042|0
1717649100000|2024-06-06 04:45:00|19059.6|19044.6|19060.8|19045.8|19061.1|19046.1|19056.7|19041.7|0
1717649400000|2024-06-06 04:50:00|19060.7|19045.7|19060.6|19045.6|19060.7|19045.7|19059.2|19044.2|0
1717649700000|2024-06-06 04:55:00|19060.5|19045.5|19060.2|19045.2|19060.6|19045.6|19059.1|19044.1|0
1717650000000|2024-06-06 05:00:00|19060.3|19045.3|19053.6|19038.6|19060.3|19045.3|19053.3|19038.3|0
1717650300000|2024-06-06 05:05:00|19053.5|19038.5|19055.6|19040.6|19057.1|19042.1|19053.5|19038.5|0
1717650600000|2024-06-06 05:10:00|19056|19041|19056.1|19041.1|19059|19044|19055|19040|0
1717650900000|2024-06-06 05:15:00|19056.2|19041.2|19053.2|19038.2|19056.2|19041.2|19052.3|19037.3|0
1717651200000|2024-06-06 05:20:00|19053.3|19038.3|19046.5|19031.5|19053.3|19038.3|19046.5|19031.5|0
1717651500000|2024-06-06 05:25:00|19047|19032|19048|19033|19049.7|19034.7|19044.5|19029.5|0
1717651800000|2024-06-06 05:30:00|19048.1|19033.1|19050.8|19035.8|19051.5|19036.5|19045.3|19030.3|0
1717652100000|2024-06-06 05:35:00|19051|19036|19045|19030|19051.6|19036.6|19044.8|19029.8|0
1717652400000|2024-06-06 05:40:00|19045.3|19030.3|19047.3|19032.3|19047.8|19032.8|19043.8|19028.8|0
1717652700000|2024-06-06 05:45:00|19047.2|19032.2|19049.1|19034.1|19049.7|19034.7|19047|19032|0
1717653000000|2024-06-06 05:50:00|19048.5|19033.5|19044.5|19029.5|19048.5|19033.5|19042.3|19027.3|0
1717653300000|2024-06-06 05:55:00|19044.8|19029.8|19046.1|19031.1|19048.3|19033.3|19043.8|19028.8|0
1717653600000|2024-06-06 06:00:00|19045|19030|19038.7|19023.7|19048.3|19033.3|19038.2|19023.2|0
1717653900000|2024-06-06 06:05:00|19038.3|19023.3|19041.1|19026.1|19043.7|19028.7|19037.5|19022.5|0
1717654200000|2024-06-06 06:10:00|19041|19026|19043.3|19028.3|19044.8|19029.8|19041|19026|0
1717654500000|2024-06-06 06:15:00|19043.2|19028.2|19036.6|19021.6|19043.3|19028.3|19035.2|19020.2|0
1717654800000|2024-06-06 06:20:00|19036.5|19021.5|19040.2|19025.2|19041.5|19026.5|19035.8|19020.8|0
1717655100000|2024-06-06 06:25:00|19039.6|19024.6|19042|19027|19042.5|19027.5|19038.2|19023.2|0
1717655400000|2024-06-06 06:30:00|19042.7|19027.7|19039.6|19024.6|19042.7|19027.7|19036.2|19021.2|0
1717655700000|2024-06-06 06:35:00|19039.5|19024.5|19035.7|19020.7|19041.8|19026.8|19035.2|19020.2|0
1717656000000|2024-06-06 06:40:00|19036|19021|19042.7|19027.7|19043.2|19028.2|19034.6|19019.6|0
1717656300000|2024-06-06 06:45:00|19042.6|19027.6|19051.8|19036.8|19052.1|19037.1|19041.8|19026.8|0
1717656600000|2024-06-06 06:50:00|19051.7|19036.7|19051.3|19036.3|19051.8|19036.8|19049.2|19034.2|0
1717656900000|2024-06-06 06:55:00|19051.6|19036.6|19051.5|19036.5|19052|19037|19047.5|19032.5|0
1717657200000|2024-06-06 07:00:00|19051.3|19036.3|19049.3|19034.3|19054|19039|19048.5|19033.5|0
1717657500000|2024-06-06 07:05:00|19049|19034|19048.6|19033.6|19049.6|19034.6|19040.7|19025.7|0
1717657800000|2024-06-06 07:10:00|19048.7|19033.7|19058|19043|19059.7|19044.7|19048.2|19033.2|0
1717658100000|2024-06-06 07:15:00|19057.2|19042.2|19063.6|19048.6|19064.1|19049.1|19056|19041|0
1717658400000|2024-06-06 07:20:00|19063.7|19048.7|19054.1|19039.1|19064|19049|19050|19035|0
1717658700000|2024-06-06 07:25:00|19054.8|19039.8|19056.3|19041.3|19056.3|19041.3|19051.5|19036.5|0
1717659000000|2024-06-06 07:30:00|19056.6|19041.6|19047.7|19032.7|19057.8|19042.8|19046|19031|0
1717659300000|2024-06-06 07:35:00|19047.5|19032.5|19051.6|19036.6|19052.8|19037.8|19047.1|19032.1|0
1717659600000|2024-06-06 07:40:00|19051.7|19036.7|19048.7|19033.7|19052.6|19037.6|19045.1|19030.1|0
1717659900000|2024-06-06 07:45:00|19048.2|19033.2|19050.7|19035.7|19055.2|19040.2|19046.1|19031.1|0
1717660200000|2024-06-06 07:50:00|19050.6|19035.6|19049|19034|19052.7|19037.7|19047.6|19032.6|0
1717660500000|2024-06-06 07:55:00|19048.8|19033.8|19053.7|19038.7|19054.8|19039.8|19047|19032|0
1717660800000|2024-06-06 08:00:00|19053.2|19038.2|19056.2|19041.2|19063.1|19048.1|19051.1|19036.1|0
1717661100000|2024-06-06 08:05:00|19057.2|19042.2|19058.3|19043.3|19061|19046|19054.8|19039.8|0
1717661400000|2024-06-06 08:10:00|19058.1|19043.1|19053.2|19038.2|19059|19044|19049.3|19034.3|0
1717661700000|2024-06-06 08:15:00|19053.1|19038.1|19065.6|19050.6|19066.5|19051.5|19052.7|19037.7|0
1717662000000|2024-06-06 08:20:00|19065.8|19050.8|19066.2|19051.2|19066.7|19051.7|19063|19048|0
1717662300000|2024-06-06 08:25:00|19066.3|19051.3|19067.7|19052.7|19069.2|19054.2|19065.5|19050.5|0
1717662600000|2024-06-06 08:30:00|19068|19053|19065.7|19050.7|19068.2|19053.2|19062.2|19047.2|0
1717662900000|2024-06-06 08:35:00|19065.6|19050.6|19061.3|19046.3|19068.6|19053.6|19058.8|19043.8|0
1717663200000|2024-06-06 08:40:00|19061.2|19046.2|19056.8|19041.8|19062.2|19047.2|19055.3|19040.3|0
1717663500000|2024-06-06 08:45:00|19057|19042|19051.5|19036.5|19057|19042|19049.8|19034.8|0
1717663800000|2024-06-06 08:50:00|19051.3|19036.3|19058.5|19043.5|19058.8|19043.8|19050.5|19035.5|0
1717664100000|2024-06-06 08:55:00|19058.2|19043.2|19051.7|19036.7|19058.5|19043.5|19050|19035|0
1717664400000|2024-06-06 09:00:00|19051.8|19036.8|19056.8|19041.8|19058.7|19043.7|19050.1|19035.1|0
1717664700000|2024-06-06 09:05:00|19056.6|19041.6|19060.3|19045.3|19061.3|19046.3|19055.6|19040.6|0
1717665000000|2024-06-06 09:10:00|19060.5|19045.5|19058.7|19043.7|19061.5|19046.5|19058.2|19043.2|0
1717665300000|2024-06-06 09:15:00|19058.8|19043.8|19056.3|19041.3|19063.2|19048.2|19055.6|19040.6|0
1717665600000|2024-06-06 09:20:00|19056.6|19041.6|19055.8|19040.8|19060.1|19045.1|19054.8|19039.8|0
1717665900000|2024-06-06 09:25:00|19056|19041|19053.7|19038.7|19056|19041|19052.5|19037.5|0
1717666200000|2024-06-06 09:30:00|19053.6|19038.6|19051.8|19036.8|19055.2|19040.2|19050.2|19035.2|0
1717666500000|2024-06-06 09:35:00|19051.3|19036.3|19044.8|19029.8|19052.6|19037.6|19043|19028|0
1717666800000|2024-06-06 09:40:00|19045|19030|19037.6|19022.6|19045.6|19030.6|19033.7|19018.7|0
1717667100000|2024-06-06 09:45:00|19037.8|19022.8|19037.3|19022.3|19039.7|19024.7|19033.7|19018.7|0
1717667400000|2024-06-06 09:50:00|19037|19022|19043.2|19028.2|19044.2|19029.2|19036.8|19021.8|0
1717667700000|2024-06-06 09:55:00|19042|19027|19042.8|19027.8|19045|19030|19038.8|19023.8|0
1717668000000|2024-06-06 10:00:00|19042.6|19027.6|19049.7|19034.7|19050.5|19035.5|19041.2|19026.2|0
1717668300000|2024-06-06 10:05:00|19049.8|19034.8|19055|19040|19055.1|19040.1|19049.8|19034.8|0
1717668600000|2024-06-06 10:10:00|19054.8|19039.8|19050|19035|19055.5|19040.5|19046.5|19031.5|0
1717668900000|2024-06-06 10:15:00|19049.7|19034.7|19051.1|19036.1|19052.5|19037.5|19048|19033|0
1717669200000|2024-06-06 10:20:00|19051|19036|19046.8|19031.8|19054.7|19039.7|19044.5|19029.5|0
1717669500000|2024-06-06 10:25:00|19046.6|19031.6|19047.7|19032.7|19048.6|19033.6|19044.5|19029.5|0
1717669800000|2024-06-06 10:30:00|19048|19033|19051.7|19036.7|19054.5|19039.5|19048|19033|0
1717670100000|2024-06-06 10:35:00|19052.3|19037.3|19056.2|19041.2|19057.3|19042.3|19049.2|19034.2|0
1717670400000|2024-06-06 10:40:00|19056.6|19041.6|19051.7|19036.7|19057.5|19042.5|19050|19035|0
1717670700000|2024-06-06 10:45:00|19051.8|19036.8|19049.1|19034.1|19054.5|19039.5|19046|19031|0
1717671000000|2024-06-06 10:50:00|19049.2|19034.2|19053.8|19038.8|19055|19040|19047.5|19032.5|0
1717671300000|2024-06-06 10:55:00|19052.2|19037.2|19050.8|19035.8|19055|19040|19050.5|19035.5|0
1717671600000|2024-06-06 11:00:00|19052.1|19037.1|19055.8|19040.8|19056.5|19041.5|19048.5|19033.5|0
1717671900000|2024-06-06 11:05:00|19056|19041|19054.3|19039.3|19058.5|19043.5|19052.6|19037.6|0
1717672200000|2024-06-06 11:10:00|19054.5|19039.5|19057.5|19042.5|19059.5|19044.5|19054.2|19039.2|0
1717672500000|2024-06-06 11:15:00|19057.6|19042.6|19054.6|19039.6|19057.8|19042.8|19052|19037|0
1717672800000|2024-06-06 11:20:00|19054.7|19039.7|19059.1|19044.1|19059.7|19044.7|19053.7|19038.7|0
1717673100000|2024-06-06 11:25:00|19059.3|19044.3|19059.7|19044.7|19061.8|19046.8|19058.5|19043.5|0
1717673400000|2024-06-06 11:30:00|19060.1|19045.1|19054.3|19039.3|19061.2|19046.2|19053.7|19038.7|0
1717673700000|2024-06-06 11:35:00|19054.1|19039.1|19057.7|19042.7|19059|19044|19054.1|19039.1|0
1717674000000|2024-06-06 11:40:00|19057.6|19042.6|19053.5|19038.5|19058|19043|19052.2|19037.2|0
1717674300000|2024-06-06 11:45:00|19053.2|19038.2|19052.8|19037.8|19055|19040|19048|19033|0
1717674600000|2024-06-06 11:50:00|19052.7|19037.7|19057.6|19042.6|19057.7|19042.7|19052.2|19037.2|0
1717674900000|2024-06-06 11:55:00|19057.1|19042.1|19058.5|19043.5|19059.5|19044.5|19054.7|19039.7|0
1717675200000|2024-06-06 12:00:00|19058|19043|19069.2|19054.2|19070|19055|19053.6|19038.6|0
1717675500000|2024-06-06 12:05:00|19069.1|19054.1|19068.1|19053.1|19069.1|19054.1|19062.7|19047.7|0
1717675800000|2024-06-06 12:10:00|19067.7|19052.7|19074.2|19059.2|19074.7|19059.7|19066.7|19051.7|0
1717676100000|2024-06-06 12:15:00|19073.8|19058.8|19079.8|19064.8|19083.6|19068.6|19063.6|19048.6|0
1717676400000|2024-06-06 12:20:00|19080.2|19065.2|19057.1|19042.1|19081.1|19066.1|19056.7|19041.7|0
1717676700000|2024-06-06 12:25:00|19058.2|19043.2|19057|19042|19060.1|19045.1|19049.1|19034.1|0
1717677000000|2024-06-06 12:30:00|19058.3|19043.3|19046|19031|19074.3|19059.3|19045.6|19030.6|0
1717677300000|2024-06-06 12:35:00|19045.6|19030.6|19029.8|19014.8|19045.6|19030.6|19029.2|19014.2|0
1717677600000|2024-06-06 12:40:00|19027.2|19012.2|19045.6|19030.6|19046.7|19031.7|19019.1|19004.1|0
1717677900000|2024-06-06 12:45:00|19044.7|19029.7|19040|19025|19046.1|19031.1|19036.6|19021.6|0
1717678200000|2024-06-06 12:50:00|19040.5|19025.5|19056|19041|19057.1|19042.1|19037.1|19022.1|0
1717678500000|2024-06-06 12:55:00|19055.7|19040.7|19054.5|19039.5|19060.8|19045.8|19051.5|19036.5|0
1717678800000|2024-06-06 13:00:00|19055.7|19040.7|19052.7|19037.7|19058.6|19043.6|19049.3|19034.3|0
1717679100000|2024-06-06 13:05:00|19052.2|19037.2|19053.5|19038.5|19058.3|19043.3|19046.5|19031.5|0
1717679400000|2024-06-06 13:10:00|19053.6|19038.6|19059.7|19044.7|19061.1|19046.1|19046.6|19031.6|0
1717679700000|2024-06-06 13:15:00|19060.2|19045.2|19055.2|19040.2|19062.6|19047.6|19049.7|19034.7|0
1717680000000|2024-06-06 13:20:00|19055.5|19040.5|19065.5|19050.5|19066.8|19051.8|19054.5|19039.5|0
1717680300000|2024-06-06 13:25:00|19066.7|19051.7|19064|19049|19075.6|19060.6|19062.5|19047.5|0
1717680600000|2024-06-06 13:30:00|19063.6|19048.6|19063.7|19048.7|19073|19058|19047.2|19032.2|0
1717680900000|2024-06-06 13:35:00|19059.2|19044.2|19073|19058|19073.6|19058.6|19058|19043|0
1717681200000|2024-06-06 13:40:00|19073.2|19058.2|19063.2|19048.2|19076.1|19061.1|19059.5|19044.5|0
1717681500000|2024-06-06 13:45:00|19063.6|19048.6|19028|19013|19063.6|19048.6|19023.7|19008.7|0
1717681800000|2024-06-06 13:50:00|19027|19012|19027.5|19012.5|19042.2|19027.2|19021.7|19006.7|0
1717682100000|2024-06-06 13:55:00|19027.7|19012.7|18993.7|18978.7|19031.7|19016.7|18992.5|18977.5|0
1717682400000|2024-06-06 14:00:00|18992.5|18977.5|19020.7|19005.7|19033.6|19018.6|18992.5|18977.5|0
1717682700000|2024-06-06 14:05:00|19017.9|19002.9|19014.9|18999.9|19033.5|19018.5|19010.2|18995.2|0
1717683000000|2024-06-06 14:10:00|19014.2|18999.2|19028.5|19013.5|19038.2|19023.2|19014.2|18999.2|0
1717683300000|2024-06-06 14:15:00|19027.7|19012.7|19022.5|19007.5|19031.5|19016.5|19007.4|18992.4|0
1717683600000|2024-06-06 14:20:00|19021.9|19006.9|19044|19029|19046.2|19031.2|19010.7|18995.7|0
1717683900000|2024-06-06 14:25:00|19042.5|19027.5|19040.1|19025.1|19042.7|19027.7|19018.4|19003.4|0
1717684200000|2024-06-06 14:30:00|19038.7|19023.7|19045|19030|19053|19038|19034.9|19019.9|0
1717684500000|2024-06-06 14:35:00|19044.1|19029.1|19057.5|19042.5|19066.4|19051.4|19043|19028|0
1717684800000|2024-06-06 14:40:00|19057.9|19042.9|19062.5|19047.5|19062.5|19047.5|19051|19036|0
1717685100000|2024-06-06 14:45:00|19062|19047|19056|19041|19064.4|19049.4|19054|19039|0
1717685400000|2024-06-06 14:50:00|19054.5|19039.5|19052.2|19037.2|19055.5|19040.5|19033.7|19018.7|0
1717685700000|2024-06-06 14:55:00|19052.9|19037.9|19042.7|19027.7|19057.5|19042.5|19042.2|19027.2|0
1717686000000|2024-06-06 15:00:00|19040.5|19025.5|19049.7|19034.7|19055|19040|19028.2|19013.2|0
1717686300000|2024-06-06 15:05:00|19051.5|19036.5|19050.5|19035.5|19054.5|19039.5|19043.7|19028.7|0
1717686600000|2024-06-06 15:10:00|19051.5|19036.5|19041.5|19026.5|19052.4|19037.4|19037.5|19022.5|0
1717686900000|2024-06-06 15:15:00|19040.7|19025.7|19044.5|19029.5|19048.5|19033.5|19037.2|19022.2|0
1717687200000|2024-06-06 15:20:00|19044.7|19029.7|19026.6|19011.6|19046.1|19031.1|19026.5|19011.5|0
1717687500000|2024-06-06 15:25:00|19026.2|19011.2|19029.1|19014.1|19037.7|19022.7|19025|19010|0
1717687800000|2024-06-06 15:30:00|19024.2|19009.2|19021.6|19006.6|19029.5|19014.5|19012.4|18997.4|0
1717688100000|2024-06-06 15:35:00|19021|19006|19022|19007|19031.5|19016.5|19017.1|19002.1|0
1717688400000|2024-06-06 15:40:00|19022.1|19007.1|19018.4|19003.4|19027|19012|19015.1|19000.1|0
1717688700000|2024-06-06 15:45:00|19018.2|19003.2|19019.1|19004.1|19028.5|19013.5|19015.2|19000.2|0
1717689000000|2024-06-06 15:50:00|19019|19004|19028.2|19013.2|19035.4|19020.4|19019|19004|0
1717689300000|2024-06-06 15:55:00|19028.9|19013.9|19023.1|19008.1|19029.7|19014.7|19020|19005|0
1717689600000|2024-06-06 16:00:00|19021.4|19006.4|19030.4|19015.4|19031.7|19016.7|19017.7|19002.7|0
1717689900000|2024-06-06 16:05:00|19030.2|19015.2|19033.9|19018.9|19035.1|19020.1|19025.5|19010.5|0
1717690200000|2024-06-06 16:10:00|19034|19019|19026.2|19011.2|19036.5|19021.5|19025.4|19010.4|0
1717690500000|2024-06-06 16:15:00|19027.2|19012.2|19018.9|19003.9|19028.4|19013.4|19000|18985|0
1717690800000|2024-06-06 16:20:00|19019.1|19004.1|19024.6|19009.6|19028.6|19013.6|19014.7|18999.7|0
1717691100000|2024-06-06 16:25:00|19024.7|19009.7|19015.7|19000.7|19029.4|19014.4|19007.5|18992.5|0
1717691400000|2024-06-06 16:30:00|19017.7|19002.7|19007.2|18992.2|19018.1|19003.1|19002.7|18987.7|0
1717691700000|2024-06-06 16:35:00|19007.1|18992.1|19005.6|18990.6|19011.7|18996.7|18996.1|18981.1|0
1717692000000|2024-06-06 16:40:00|19004|18989|18998.4|18983.4|19008.4|18993.4|18995.6|18980.6|0
1717692300000|2024-06-06 16:45:00|18998.5|18983.5|19004.9|18989.9|19012.1|18997.1|18998.2|18983.2|0
1717692600000|2024-06-06 16:50:00|19006|18991|19012.7|18997.7|19017.5|19002.5|19003|18988|0
1717692900000|2024-06-06 16:55:00|19012.5|18997.5|19016.7|19001.7|19021|19006|19007.9|18992.9|0
1717693200000|2024-06-06 17:00:00|19015.2|19000.2|19034.4|19019.4|19036|19021|19009.2|18994.2|0
1717693500000|2024-06-06 17:05:00|19035.5|19020.5|19022.7|19007.7|19037.6|19022.6|19018.2|19003.2|0
1717693800000|2024-06-06 17:10:00|19023.1|19008.1|19025.5|19010.5|19032.5|19017.5|19020.7|19005.7|0
1717694100000|2024-06-06 17:15:00|19026.7|19011.7|19032.1|19017.1|19035.5|19020.5|19022.4|19007.4|0
1717694400000|2024-06-06 17:20:00|19032|19017|19040|19025|19041.2|19026.2|19027|19012|0
1717694700000|2024-06-06 17:25:00|19040.2|19025.2|19039.1|19024.1|19044.1|19029.1|19034.5|19019.5|0
1717695000000|2024-06-06 17:30:00|19039|19024|19038.6|19023.6|19042.5|19027.5|19036.6|19021.6|0
1717695300000|2024-06-06 17:35:00|19038|19023|19046.5|19031.5|19049.7|19034.7|19036.7|19021.7|0
1717695600000|2024-06-06 17:40:00|19046.1|19031.1|19041|19026|19047|19032|19035.2|19020.2|0
1717695900000|2024-06-06 17:45:00|19040.4|19025.4|19029.4|19014.4|19044.1|19029.1|19027.2|19012.2|0
1717696200000|2024-06-06 17:50:00|19029.2|19014.2|19043.1|19028.1|19044|19029|19026.9|19011.9|0
1717696500000|2024-06-06 17:55:00|19043.9|19028.9|19031.7|19016.7|19043.9|19028.9|19029|19014|0
1717696800000|2024-06-06 18:00:00|19031.5|19016.5|19018|19003|19037.2|19022.2|19018|19003|0
1717697100000|2024-06-06 18:05:00|19012.6|18997.6|18986.7|18971.7|19013.5|18998.5|18985|18970|0
1717697400000|2024-06-06 18:10:00|18986|18971|18997.2|18982.2|19001.7|18986.7|18979|18964|0
1717697700000|2024-06-06 18:15:00|18996|18981|19010.9|18995.9|19016.7|19001.7|18988.7|18973.7|0
1717698000000|2024-06-06 18:20:00|19012|18997|19008.6|18993.6|19016|19001|19002.1|18987.1|0
1717698300000|2024-06-06 18:25:00|19008.7|18993.7|19010.5|18995.5|19012.7|18997.7|19001.4|18986.4|0
1717698600000|2024-06-06 18:30:00|19010.7|18995.7|19012|18997|19013|18998|18998.2|18983.2|0
1717698900000|2024-06-06 18:35:00|19011.5|18996.5|19007.9|18992.9|19015.7|19000.7|19000.2|18985.2|0
1717699200000|2024-06-06 18:40:00|19006.9|18991.9|19012.5|18997.5|19022.4|19007.4|19006.9|18991.9|0
1717699500000|2024-06-06 18:45:00|19012.6|18997.6|19020.5|19005.5|19023.5|19008.5|19012.6|18997.6|0
1717699800000|2024-06-06 18:50:00|19021.9|19006.9|19030.7|19015.7|19035.5|19020.5|19019.7|19004.7|0
1717700100000|2024-06-06 18:55:00|19031|19016|19026.2|19011.2|19032|19017|19023.5|19008.5|0
1717700400000|2024-06-06 19:00:00|19023.6|19008.6|19026.1|19011.1|19029.5|19014.5|19018.7|19003.7|0
1717700700000|2024-06-06 19:05:00|19026|19011|19034.1|19019.1|19035.4|19020.4|19022.9|19007.9|0
1717701000000|2024-06-06 19:10:00|19033.9|19018.9|19014.1|18999.1|19036.2|19021.2|19012.9|18997.9|0
1717701300000|2024-06-06 19:15:00|19015.6|19000.6|19023.1|19008.1|19024.4|19009.4|19012.9|18997.9|0
1717701600000|2024-06-06 19:20:00|19020.7|19005.7|19014.2|18999.2|19024.6|19009.6|19009.7|18994.7|0
1717701900000|2024-06-06 19:25:00|19014.4|18999.4|19027.5|19012.5|19032|19017|19007.6|18992.6|0
1717702200000|2024-06-06 19:30:00|19028.4|19013.4|19021|19006|19029.4|19014.4|19019.4|19004.4|0
1717702500000|2024-06-06 19:35:00|19020|19005|19021|19006|19028.5|19013.5|19012.9|18997.9|0
1717702800000|2024-06-06 19:40:00|19020.6|19005.6|19013.1|18998.1|19021.5|19006.5|19007.4|18992.4|0
1717703100000|2024-06-06 19:45:00|19012.7|18997.7|19033.4|19018.4|19038.4|19023.4|19010.1|18995.1|0
1717703400000|2024-06-06 19:50:00|19035.2|19020.2|19030.5|19015.5|19040.6|19025.6|19024.9|19009.9|0
1717703700000|2024-06-06 19:55:00|19030.4|19015.4|19029.2|19014.2|19035.6|19020.6|19019.4|19004.4|0
1717704000000|2024-06-06 20:00:00|19033|19018|19013.8|18998.8|19033|19018|19008.1|18993.1|0
1717704300000|2024-06-06 20:05:00|19015.1|19000.1|19027|19012|19031.1|19016.1|19013.1|18998.1|0
1717704600000|2024-06-06 20:10:00|19027.8|19012.8|19028.5|19013.5|19031.1|19016.1|19026.3|19011.3|0
1717704900000|2024-06-06 20:15:00|19028|19013|19030.4|19015.4|19030.9|19015.9|19024.9|19009.9|0
1717705200000|2024-06-06 20:20:00|19030.3|19015.3|19034|19019|19035.3|19020.3|19028|19013|0
1717705500000|2024-06-06 20:25:00|19034.4|19019.4|19034.3|19019.3|19036.1|19021.1|19033.5|19018.5|0
1717705800000|2024-06-06 20:30:00|19034.4|19019.4|19034.3|19019.3|19035.5|19020.5|19032.8|19017.8|0
1717706100000|2024-06-06 20:35:00|19034.1|19019.1|19033.8|19018.8|19035|19020|19033.1|19018.1|0
1717706400000|2024-06-06 20:40:00|19033.4|19018.4|19029.1|19014.1|19033.5|19018.5|19029.1|19014.1|0
1717706700000|2024-06-06 20:45:00|19029.6|19014.6|19029.6|19014.6|19031.6|19016.6|19027.5|19012.5|0
1717707000000|2024-06-06 20:50:00|19030.5|19015.5|19030.9|19015.9|19033.4|19018.4|19029.4|19014.4|0
1717707300000|2024-06-06 20:55:00|19031|19016|19035.9|19020.9|19036.8|19021.8|19030.4|19015.4|0
1717707600000|2024-06-06 21:00:00|19035.8|19020.8|19032.8|19017.8|19035.8|19020.8|19032.2|19017.2|0
1717707900000|2024-06-06 21:05:00|19033.1|19018.1|19034|19019|19034.7|19019.7|19032.2|19017.2|0
1717708200000|2024-06-06 21:10:00|19033.9|19018.9|19033.3|19018.3|19033.9|19018.9|19032.7|19017.7|0
1717708500000|2024-06-06 21:15:00|19033|19018|19027.4|19012.4|19033|19018|19027.4|19012.4|0
1717708800000|2024-06-06 21:20:00|19027.3|19012.3|19032.2|19017.2|19032.2|19017.2|19027.3|19012.3|0
1717709100000|2024-06-06 21:25:00|19031.6|19016.6|19031.8|19016.8|19032.9|19017.9|19031.4|19016.4|0
1717709400000|2024-06-06 21:30:00|19031.9|19016.9|19033.2|19018.2|19033.3|19018.3|19031.7|19016.7|0
1717709700000|2024-06-06 21:35:00|19033.3|19018.3|19033.8|19018.8|19034|19019|19033.3|19018.3|0
1717710000000|2024-06-06 21:40:00|19033.1|19018.1|19034.8|19019.8|19035.1|19020.1|19033.1|19018.1|0
1717710300000|2024-06-06 21:45:00|19034.6|19019.6|19035.2|19020.2|19035.7|19020.7|19034.6|19019.6|0
1717710600000|2024-06-06 21:50:00|19035.1|19020.1|19034.5|19019.5|19035.2|19020.2|19033.7|19018.7|0
1717710900000|2024-06-06 21:55:00|19034.4|19019.4|19034.3|19019.3|19034.7|19019.7|19032.2|19017.2|0
1717711200000|2024-06-06 22:00:00|19027.7|19012.7|19032.2|19017.2|19036.4|19021.4|19027.2|19012.2|0
1717711500000|2024-06-06 22:05:00|19033|19018|19031|19016|19035.9|19020.9|19031|19016|0
1717711800000|2024-06-06 22:10:00|19031.2|19016.2|19037|19022|19037.7|19022.7|19031.2|19016.2|0
1717712100000|2024-06-06 22:15:00|19036.9|19021.9|19037.4|19022.4|19038.4|19023.4|19035|19020|0
1717712400000|2024-06-06 22:20:00|19037.3|19022.3|19038.2|19023.2|19039.2|19024.2|19037.2|19022.2|0
1717712700000|2024-06-06 22:25:00|19038.3|19023.3|19039|19024|19039|19024|19037.5|19022.5|0
1717713000000|2024-06-06 22:30:00|19038.9|19023.9|19041.2|19026.2|19042|19027|19038.9|19023.9|0
1717713300000|2024-06-06 22:35:00|19041|19026|19044.7|19029.7|19046.9|19031.9|19041|19026|0
1717713600000|2024-06-06 22:40:00|19044.8|19029.8|19048.2|19033.2|19048.7|19033.7|19044.8|19029.8|0
1717713900000|2024-06-06 22:45:00|19048|19033|19044.7|19029.7|19048.2|19033.2|19043.9|19028.9|0
1717714200000|2024-06-06 22:50:00|19044.8|19029.8|19047.3|19032.3|19047.7|19032.7|19044.2|19029.2|0
1717714500000|2024-06-06 22:55:00|19047.4|19032.4|19047.5|19032.5|19047.9|19032.9|19047|19032|0
1717714800000|2024-06-06 23:00:00|19047.3|19032.3|19044.2|19029.2|19047.7|19032.7|19041.3|19026.3|0
1717715100000|2024-06-06 23:05:00|19044|19029|19044.2|19029.2|19045.7|19030.7|19041.8|19026.8|0
1717715400000|2024-06-06 23:10:00|19044.3|19029.3|19045.9|19030.9|19046.4|19031.4|19043.4|19028.4|0
1717715700000|2024-06-06 23:15:00|19045.8|19030.8|19047.5|19032.5|19047.9|19032.9|19045.3|19030.3|0
1717716000000|2024-06-06 23:20:00|19047.7|19032.7|19045.9|19030.9|19047.9|19032.9|19045|19030|0
1717716300000|2024-06-06 23:25:00|19046.2|19031.2|19046.9|19031.9|19048.4|19033.4|19045|19030|0
1717716600000|2024-06-06 23:30:00|19046.8|19031.8|19044.5|19029.5|19047|19032|19042.8|19027.8|0
1717716900000|2024-06-06 23:35:00|19044.4|19029.4|19043.2|19028.2|19044.9|19029.9|19042.7|19027.7|0
1717717200000|2024-06-06 23:40:00|19043|19028|19043.8|19028.8|19044.8|19029.8|19042.9|19027.9|0
1717717500000|2024-06-06 23:45:00|19043.7|19028.7|19042.4|19027.4|19044.2|19029.2|19041.9|19026.9|0
1717717800000|2024-06-06 23:50:00|19042.3|19027.3|19041.4|19026.4|19044.5|19029.5|19041.3|19026.3|0
1717718100000|2024-06-06 23:55:00|19041.5|19026.5|19043.7|19028.7|19044.3|19029.3|19041|19026|0
1717718400000|2024-06-07 00:00:00|19043.2|19028.2|19045.8|19030.8|19046.8|19031.8|19042.4|19027.4|0
1717718700000|2024-06-07 00:05:00|19045.9|19030.9|19038.5|19023.5|19045.9|19030.9|19035.9|19020.9|0
1717719000000|2024-06-07 00:10:00|19038.8|19023.8|19039.7|19024.7|19040.9|19025.9|19037.9|19022.9|0
1717719300000|2024-06-07 00:15:00|19039.2|19024.2|19040.5|19025.5|19040.9|19025.9|19036.9|19021.9|0
1717719600000|2024-06-07 00:20:00|19040.7|19025.7|19041.8|19026.8|19042.2|19027.2|19039.4|19024.4|0
1717719900000|2024-06-07 00:25:00|19041.7|19026.7|19040.2|19025.2|19041.9|19026.9|19037.9|19022.9|0
1717720200000|2024-06-07 00:30:00|19040.3|19025.3|19040|19025|19040.9|19025.9|19038.7|19023.7|0
1717720500000|2024-06-07 00:35:00|19040.2|19025.2|19044.4|19029.4|19044.9|19029.9|19039.5|19024.5|0
1717720800000|2024-06-07 00:40:00|19044.3|19029.3|19047|19032|19048.2|19033.2|19043.4|19028.4|0
1717721100000|2024-06-07 00:45:00|19046.9|19031.9|19048.4|19033.4|19049.7|19034.7|19045.4|19030.4|0
1717721400000|2024-06-07 00:50:00|19048.7|19033.7|19049.8|19034.8|19051.6|19036.6|19047.9|19032.9|0
1717721700000|2024-06-07 00:55:00|19049.7|19034.7|19048.4|19033.4|19049.7|19034.7|19047.4|19032.4|0
1717722000000|2024-06-07 01:00:00|19048.9|19033.9|19049.5|19034.5|19051.4|19036.4|19048.5|19033.5|0
1717722300000|2024-06-07 01:05:00|19049.4|19034.4|19048.7|19033.7|19050.9|19035.9|19047.7|19032.7|0
1717722600000|2024-06-07 01:10:00|19048.8|19033.8|19048.7|19033.7|19049.7|19034.7|19047.9|19032.9|0
1717722900000|2024-06-07 01:15:00|19048.5|19033.5|19047.7|19032.7|19049.3|19034.3|19047.5|19032.5|0
1717723200000|2024-06-07 01:20:00|19046.9|19031.9|19045.4|19030.4|19046.9|19031.9|19043.7|19028.7|0
1717723500000|2024-06-07 01:25:00|19045.3|19030.3|19050.2|19035.2|19050.7|19035.7|19044.2|19029.2|0
1717723800000|2024-06-07 01:30:00|19050.7|19035.7|19054.2|19039.2|19055.3|19040.3|19049.2|19034.2|0
1717724100000|2024-06-07 01:35:00|19054|19039|19051.7|19036.7|19054|19039|19051.5|19036.5|0
1717724400000|2024-06-07 01:40:00|19051.9|19036.9|19053.9|19038.9|19054.5|19039.5|19051|19036|0
1717724700000|2024-06-07 01:45:00|19053.7|19038.7|19053.8|19038.8|19056.5|19041.5|19051.4|19036.4|0
1717725000000|2024-06-07 01:50:00|19053.7|19038.7|19054.7|19039.7|19055.7|19040.7|19053.5|19038.5|0
1717725300000|2024-06-07 01:55:00|19054.9|19039.9|19051.7|19036.7|19054.9|19039.9|19051.3|19036.3|0
1717725600000|2024-06-07 02:00:00|19051.8|19036.8|19051.5|19036.5|19051.9|19036.9|19048.5|19033.5|0
1717725900000|2024-06-07 02:05:00|19051.4|19036.4|19050|19035|19052.2|19037.2|19049.2|19034.2|0
1717726200000|2024-06-07 02:10:00|19049.9|19034.9|19053.9|19038.9|19054|19039|19049.9|19034.9|0
1717726500000|2024-06-07 02:15:00|19053.8|19038.8|19053.4|19038.4|19054.9|19039.9|19052.3|19037.3|0
1717726800000|2024-06-07 02:20:00|19053.7|19038.7|19054.8|19039.8|19055.2|19040.2|19053.5|19038.5|0
1717727100000|2024-06-07 02:25:00|19055.2|19040.2|19056.2|19041.2|19057|19042|19053.9|19038.9|0
1717727400000|2024-06-07 02:30:00|19056.7|19041.7|19052.5|19037.5|19057.3|19042.3|19052.5|19037.5|0
1717727700000|2024-06-07 02:35:00|19052.7|19037.7|19052.2|19037.2|19053|19038|19050.9|19035.9|0
1717728000000|2024-06-07 02:40:00|19052|19037|19053.9|19038.9|19054|19039|19051.2|19036.2|0
1717728300000|2024-06-07 02:45:00|19053.8|19038.8|19055.7|19040.7|19056.4|19041.4|19053|19038|0
1717728600000|2024-06-07 02:50:00|19055.8|19040.8|19057.2|19042.2|19057.8|19042.8|19055.5|19040.5|0
1717728900000|2024-06-07 02:55:00|19056.9|19041.9|19056.7|19041.7|19057.4|19042.4|19056|19041|0
1717729200000|2024-06-07 03:00:00|19056.8|19041.8|19054.8|19039.8|19058.4|19043.4|19054.3|19039.3|0
1717729500000|2024-06-07 03:05:00|19054.9|19039.9|19055.2|19040.2|19056.7|19041.7|19054.7|19039.7|0
1717729800000|2024-06-07 03:10:00|19055|19040|19051.9|19036.9|19055.2|19040.2|19051.7|19036.7|0
1717730100000|2024-06-07 03:15:00|19052|19037|19053.3|19038.3|19053.4|19038.4|19051.3|19036.3|0
1717730400000|2024-06-07 03:20:00|19053.4|19038.4|19051.9|19036.9|19053.8|19038.8|19050.4|19035.4|0
1717730700000|2024-06-07 03:25:00|19052|19037|19051|19036|19052.2|19037.2|19050.5|19035.5|0
1717731000000|2024-06-07 03:30:00|19050.9|19035.9|19052|19037|19053.9|19038.9|19050.7|19035.7|0
1717731300000|2024-06-07 03:35:00|19051.9|19036.9|19053.2|19038.2|19054.7|19039.7|19051.7|19036.7|0
1717731600000|2024-06-07 03:40:00|19053.3|19038.3|19050.8|19035.8|19053.5|19038.5|19049.2|19034.2|0
1717731900000|2024-06-07 03:45:00|19050.7|19035.7|19051.7|19036.7|19052.8|19037.8|19050.7|19035.7|0
1717732200000|2024-06-07 03:50:00|19051.5|19036.5|19050.9|19035.9|19053.3|19038.3|19050.9|19035.9|0
1717732500000|2024-06-07 03:55:00|19051.4|19036.4|19051.9|19036.9|19052.3|19037.3|19050.2|19035.2|0
1717732800000|2024-06-07 04:00:00|19052.2|19037.2|19054.9|19039.9|19055|19040|19052|19037|0
1717733100000|2024-06-07 04:05:00|19055|19040|19055.7|19040.7|19056.7|19041.7|19053.7|19038.7|0
1717733400000|2024-06-07 04:10:00|19055.8|19040.8|19056.9|19041.9|19056.9|19041.9|19055|19040|0
1717733700000|2024-06-07 04:15:00|19056.8|19041.8|19056.2|19041.2|19056.9|19041.9|19055.8|19040.8|0
1717734000000|2024-06-07 04:20:00|19056|19041|19055.5|19040.5|19057.4|19042.4|19055.3|19040.3|0
1717734300000|2024-06-07 04:25:00|19055.4|19040.4|19062.5|19047.5|19062.5|19047.5|19055.4|19040.4|0
1717734600000|2024-06-07 04:30:00|19063.2|19048.2|19054.4|19039.4|19063.2|19048.2|19054|19039|0
1717734900000|2024-06-07 04:35:00|19054.2|19039.2|19055.8|19040.8|19056.3|19041.3|19052.7|19037.7|0
1717735200000|2024-06-07 04:40:00|19055.9|19040.9|19054.9|19039.9|19056.5|19041.5|19054.7|19039.7|0
1717735500000|2024-06-07 04:45:00|19055|19040|19057.4|19042.4|19057.7|19042.7|19054.8|19039.8|0
1717735800000|2024-06-07 04:50:00|19057.2|19042.2|19059.9|19044.9|19060.3|19045.3|19057.2|19042.2|0
1717736100000|2024-06-07 04:55:00|19059.8|19044.8|19059.4|19044.4|19060.9|19045.9|19058.4|19043.4|0
1717736400000|2024-06-07 05:00:00|19059.2|19044.2|19060.4|19045.4|19061.7|19046.7|19058.4|19043.4|0
1717736700000|2024-06-07 05:05:00|19060.7|19045.7|19060.9|19045.9|19061.2|19046.2|19059.9|19044.9|0
1717737000000|2024-06-07 05:10:00|19061|19046|19059.2|19044.2|19062.4|19047.4|19058.7|19043.7|0
1717737300000|2024-06-07 05:15:00|19059.3|19044.3|19058.2|19043.2|19059.3|19044.3|19057.7|19042.7|0
1717737600000|2024-06-07 05:20:00|19058.3|19043.3|19060.7|19045.7|19061|19046|19058|19043|0
1717737900000|2024-06-07 05:25:00|19060.5|19045.5|19060.4|19045.4|19063.2|19048.2|19059.8|19044.8|0
1717738200000|2024-06-07 05:30:00|19060.5|19045.5|19066.4|19051.4|19067.2|19052.2|19059.5|19044.5|0
1717738500000|2024-06-07 05:35:00|19066.3|19051.3|19066.7|19051.7|19070.2|19055.2|19066.2|19051.2|0
1717738800000|2024-06-07 05:40:00|19066.9|19051.9|19067.4|19052.4|19068.2|19053.2|19065|19050|0
1717739100000|2024-06-07 05:45:00|19067.3|19052.3|19065.3|19050.3|19067.5|19052.5|19064.7|19049.7|0
1717739400000|2024-06-07 05:50:00|19064.9|19049.9|19063.9|19048.9|19064.9|19049.9|19063.2|19048.2|0
1717739700000|2024-06-07 05:55:00|19064|19049|19062.7|19047.7|19066.7|19051.7|19062.3|19047.3|0
1717740000000|2024-06-07 06:00:00|19062.2|19047.2|19062|19047|19062.4|19047.4|19057.7|19042.7|0
1717740300000|2024-06-07 06:05:00|19061.9|19046.9|19059.4|19044.4|19063.2|19048.2|19059.2|19044.2|0
1717740600000|2024-06-07 06:10:00|19059.7|19044.7|19056.7|19041.7|19059.7|19044.7|19054|19039|0
1717740900000|2024-06-07 06:15:00|19056.5|19041.5|19055.7|19040.7|19058.9|19043.9|19055.5|19040.5|0
1717741200000|2024-06-07 06:20:00|19055.8|19040.8|19060.9|19045.9|19061|19046|19055.8|19040.8|0
1717741500000|2024-06-07 06:25:00|19061|19046|19065.9|19050.9|19066.7|19051.7|19059.4|19044.4|0
1717741800000|2024-06-07 06:30:00|19066.2|19051.2|19064.7|19049.7|19066.7|19051.7|19063.4|19048.4|0
1717742100000|2024-06-07 06:35:00|19064|19049|19066.7|19051.7|19067.8|19052.8|19063.9|19048.9|0
1717742400000|2024-06-07 06:40:00|19066.4|19051.4|19064.8|19049.8|19067|19052|19063.9|19048.9|0
1717742700000|2024-06-07 06:45:00|19064.7|19049.7|19066.3|19051.3|19066.5|19051.5|19062.9|19047.9|0
1717743000000|2024-06-07 06:50:00|19066.2|19051.2|19068.7|19053.7|19070.3|19055.3|19066.2|19051.2|0
1717743300000|2024-06-07 06:55:00|19069.5|19054.5|19060.4|19045.4|19069.5|19054.5|19060.3|19045.3|0
1717743600000|2024-06-07 07:00:00|19059.9|19044.9|19066.5|19051.5|19072.4|19057.4|19059.9|19044.9|0
1717743900000|2024-06-07 07:05:00|19066.9|19051.9|19060.8|19045.8|19066.9|19051.9|19059.7|19044.7|0
1717744200000|2024-06-07 07:10:00|19060.9|19045.9|19062.4|19047.4|19064.5|19049.5|19060.4|19045.4|0
1717744500000|2024-06-07 07:15:00|19061.9|19046.9|19058|19043|19062|19047|19055.3|19040.3|0
1717744800000|2024-06-07 07:20:00|19058.2|19043.2|19054.8|19039.8|19058.2|19043.2|19053.7|19038.7|0
1717745100000|2024-06-07 07:25:00|19054.7|19039.7|19052.3|19037.3|19054.7|19039.7|19049.4|19034.4|0
1717745400000|2024-06-07 07:30:00|19051.9|19036.9|19054.3|19039.3|19056|19041|19051.2|19036.2|0
1717745700000|2024-06-07 07:35:00|19054.2|19039.2|19047.4|19032.4|19054.2|19039.2|19044.3|19029.3|0
1717746000000|2024-06-07 07:40:00|19047.5|19032.5|19053|19038|19053.4|19038.4|19046.2|19031.2|0
1717746300000|2024-06-07 07:45:00|19053.4|19038.4|19048|19033|19053.9|19038.9|19046.2|19031.2|0
1717746600000|2024-06-07 07:50:00|19048.2|19033.2|19046.5|19031.5|19049.5|19034.5|19042.9|19027.9|0
1717746900000|2024-06-07 07:55:00|19045.9|19030.9|19050.7|19035.7|19050.9|19035.9|19043.2|19028.2|0
1717747200000|2024-06-07 08:00:00|19051.4|19036.4|19049.5|19034.5|19052.2|19037.2|19045.4|19030.4|0
1717747500000|2024-06-07 08:05:00|19049.8|19034.8|19061.2|19046.2|19062.7|19047.7|19048.2|19033.2|0
1717747800000|2024-06-07 08:10:00|19060.9|19045.9|19063.8|19048.8|19065.7|19050.7|19058.7|19043.7|0
1717748100000|2024-06-07 08:15:00|19063.7|19048.7|19055.3|19040.3|19065.3|19050.3|19054|19039|0
1717748400000|2024-06-07 08:20:00|19055.4|19040.4|19053.4|19038.4|19057.4|19042.4|19051.4|19036.4|0
1717748700000|2024-06-07 08:25:00|19053.5|19038.5|19060.7|19045.7|19062.2|19047.2|19052.9|19037.9|0
1717749000000|2024-06-07 08:30:00|19060.9|19045.9|19064.4|19049.4|19064.9|19049.9|19056.5|19041.5|0
1717749300000|2024-06-07 08:35:00|19064.3|19049.3|19058.9|19043.9|19064.8|19049.8|19058.2|19043.2|0
1717749600000|2024-06-07 08:40:00|19058.7|19043.7|19061.9|19046.9|19064.2|19049.2|19058.7|19043.7|0
1717749900000|2024-06-07 08:45:00|19062.8|19047.8|19055.2|19040.2|19063.4|19048.4|19054.9|19039.9|0
1717750200000|2024-06-07 08:50:00|19055.3|19040.3|19044.4|19029.4|19056.8|19041.8|19043.9|19028.9|0
1717750500000|2024-06-07 08:55:00|19044|19029|19047.2|19032.2|19047.2|19032.2|19043.3|19028.3|0
1717750800000|2024-06-07 09:00:00|19046.9|19031.9|19048.7|19033.7|19053.4|19038.4|19046.2|19031.2|0
1717751100000|2024-06-07 09:05:00|19048.5|19033.5|19046.4|19031.4|19051.4|19036.4|19044.2|19029.2|0
1717751400000|2024-06-07 09:10:00|19046.7|19031.7|19045.9|19030.9|19047.7|19032.7|19041.4|19026.4|0
1717751700000|2024-06-07 09:15:00|19045.5|19030.5|19042|19027|19047.2|19032.2|19041|19026|0
1717752000000|2024-06-07 09:20:00|19042.2|19027.2|19043.5|19028.5|19046.4|19031.4|19041.9|19026.9|0
1717752300000|2024-06-07 09:25:00|19043.7|19028.7|19050.9|19035.9|19051.4|19036.4|19042.4|19027.4|0
1717752600000|2024-06-07 09:30:00|19050.7|19035.7|19051.2|19036.2|19053.4|19038.4|19050.4|19035.4|0
1717752900000|2024-06-07 09:35:00|19051|19036|19049.8|19034.8|19053|19038|19047|19032|0
1717753200000|2024-06-07 09:40:00|19049.4|19034.4|19049.4|19034.4|19050.4|19035.4|19046.8|19031.8|0
1717753500000|2024-06-07 09:45:00|19049.7|19034.7|19052.2|19037.2|19053.9|19038.9|19049.4|19034.4|0
1717753800000|2024-06-07 09:50:00|19051.5|19036.5|19044.9|19029.9|19051.7|19036.7|19044.9|19029.9|0
1717754100000|2024-06-07 09:55:00|19044.8|19029.8|19048.2|19033.2|19049.3|19034.3|19044.4|19029.4|0
1717754400000|2024-06-07 10:00:00|19048.3|19033.3|19049.3|19034.3|19051.5|19036.5|19046.2|19031.2|0
1717754700000|2024-06-07 10:05:00|19049.2|19034.2|19046.4|19031.4|19049.7|19034.7|19041.4|19026.4|0
1717755000000|2024-06-07 10:10:00|19046.7|19031.7|19042.4|19027.4|19046.7|19031.7|19040.7|19025.7|0
1717755300000|2024-06-07 10:15:00|19041.7|19026.7|19041.5|19026.5|19043.9|19028.9|19040.2|19025.2|0
1717755600000|2024-06-07 10:20:00|19041.3|19026.3|19044.5|19029.5|19044.7|19029.7|19041.2|19026.2|0
1717755900000|2024-06-07 10:25:00|19044.4|19029.4|19043.3|19028.3|19045.9|19030.9|19037.4|19022.4|0
1717756200000|2024-06-07 10:30:00|19043.4|19028.4|19046.2|19031.2|19048|19033|19041.2|19026.2|0
1717756500000|2024-06-07 10:35:00|19046|19031|19045.8|19030.8|19048|19033|19044.5|19029.5|0
1717756800000|2024-06-07 10:40:00|19045.7|19030.7|19041.9|19026.9|19047.9|19032.9|19041.2|19026.2|0
1717757100000|2024-06-07 10:45:00|19041.5|19026.5|19037.4|19022.4|19041.5|19026.5|19034.2|19019.2|0
1717757400000|2024-06-07 10:50:00|19037.2|19022.2|19042.9|19027.9|19044.4|19029.4|19036.3|19021.3|0
1717757700000|2024-06-07 10:55:00|19043.2|19028.2|19038.9|19023.9|19043.3|19028.3|19036.2|19021.2|0
1717758000000|2024-06-07 11:00:00|19038.3|19023.3|19031.9|19016.9|19039.2|19024.2|19031.2|19016.2|0
1717758300000|2024-06-07 11:05:00|19031.7|19016.7|19031.4|19016.4|19034.2|19019.2|19030.2|19015.2|0
1717758600000|2024-06-07 11:10:00|19031.3|19016.3|19027.4|19012.4|19033.2|19018.2|19026.7|19011.7|0
1717758900000|2024-06-07 11:15:00|19026.9|19011.9|19033|19018|19035.5|19020.5|19026|19011|0
1717759200000|2024-06-07 11:20:00|19032.9|19017.9|19030.9|19015.9|19034.9|19019.9|19030.4|19015.4|0
1717759500000|2024-06-07 11:25:00|19031|19016|19030.4|19015.4|19032.7|19017.7|19022.3|19007.3|0
1717759800000|2024-06-07 11:30:00|19030.3|19015.3|19042.8|19027.8|19044.5|19029.5|19029.9|19014.9|0
1717760100000|2024-06-07 11:35:00|19042.7|19027.7|19046.8|19031.8|19049.4|19034.4|19040.5|19025.5|0
1717760400000|2024-06-07 11:40:00|19050.9|19035.9|19064|19049|19067.4|19052.4|19050.9|19035.9|0
1717760700000|2024-06-07 11:45:00|19064.2|19049.2|19061.4|19046.4|19064.2|19049.2|19057.7|19042.7|0
1717761000000|2024-06-07 11:50:00|19061.7|19046.7|19061.7|19046.7|19064.9|19049.9|19060.5|19045.5|0
1717761300000|2024-06-07 11:55:00|19062.3|19047.3|19057.4|19042.4|19062.3|19047.3|19056.9|19041.9|0
1717761600000|2024-06-07 12:00:00|19059.3|19044.3|19065.2|19050.2|19067.9|19052.9|19057.3|19042.3|0
1717761900000|2024-06-07 12:05:00|19064.7|19049.7|19061.7|19046.7|19065.3|19050.3|19058.9|19043.9|0
1717762200000|2024-06-07 12:10:00|19061.4|19046.4|19066.8|19051.8|19069.4|19054.4|19059.4|19044.4|0
1717762500000|2024-06-07 12:15:00|19066.4|19051.4|19061.8|19046.8|19066.7|19051.7|19058.2|19043.2|0
1717762800000|2024-06-07 12:20:00|19062.5|19047.5|19060.3|19045.3|19065.7|19050.7|19057.9|19042.9|0
1717763100000|2024-06-07 12:25:00|19059.7|19044.7|19062.4|19047.4|19063.2|19048.2|19057.8|19042.8|0
1717763400000|2024-06-07 12:30:00|19062.3|19047.3|18980.2|18965.2|19104.9|19089.9|18956.3|18941.3|0
1717763700000|2024-06-07 12:35:00|18979.2|18964.2|18973.4|18958.4|18993.5|18978.5|18967.9|18952.9|0
1717764000000|2024-06-07 12:40:00|18972.9|18957.9|18928.5|18913.5|18972.9|18957.9|18910.9|18895.9|0
1717764300000|2024-06-07 12:45:00|18925.7|18910.7|18953.2|18938.2|18953.9|18938.9|18912.7|18897.7|0
1717764600000|2024-06-07 12:50:00|18953.7|18938.7|18936.9|18921.9|18967.4|18952.4|18936.9|18921.9|0
1717764900000|2024-06-07 12:55:00|18937.2|18922.2|18952.9|18937.9|18964.4|18949.4|18928.8|18913.8|0
1717765200000|2024-06-07 13:00:00|18954.2|18939.2|18971.4|18956.4|18972.4|18957.4|18944.8|18929.8|0
1717765500000|2024-06-07 13:05:00|18972.2|18957.2|18989.4|18974.4|19003.7|18988.7|18972.2|18957.2|0
1717765800000|2024-06-07 13:10:00|18988.7|18973.7|18975|18960|18989.2|18974.2|18974.7|18959.7|0
1717766100000|2024-06-07 13:15:00|18975.3|18960.3|18996.3|18981.3|19007.3|18992.3|18974.5|18959.5|0
1717766400000|2024-06-07 13:20:00|18996.8|18981.8|18992.4|18977.4|19003.2|18988.2|18983.7|18968.7|0
1717766700000|2024-06-07 13:25:00|18993.2|18978.2|19007.7|18992.7|19015.2|19000.2|18990.7|18975.7|0
1717767000000|2024-06-07 13:30:00|19008.9|18993.9|18964.9|18949.9|19008.9|18993.9|18963.4|18948.4|0
1717767300000|2024-06-07 13:35:00|18963.9|18948.9|18970.9|18955.9|18993.4|18978.4|18963.9|18948.9|0
1717767600000|2024-06-07 13:40:00|18971.5|18956.5|18997.2|18982.2|19004.6|18989.6|18966.2|18951.2|0
1717767900000|2024-06-07 13:45:00|18997.4|18982.4|19012.2|18997.2|19013.9|18998.9|18993.9|18978.9|0
1717768200000|2024-06-07 13:50:00|19012|18997|19028.4|19013.4|19036.4|19021.4|19008.7|18993.7|0
1717768500000|2024-06-07 13:55:00|19027.9|19012.9|19006.9|18991.9|19029.4|19014.4|18993.7|18978.7|0
1717768800000|2024-06-07 14:00:00|19007.2|18992.2|19010.3|18995.3|19020|19005|18999.2|18984.2|0
1717769100000|2024-06-07 14:05:00|19010.9|18995.9|19011.3|18996.3|19016.2|19001.2|19005.2|18990.2|0
1717769400000|2024-06-07 14:10:00|19011.2|18996.2|19009.3|18994.3|19014.9|18999.9|18994.4|18979.4|0
1717769700000|2024-06-07 14:15:00|19010.9|18995.9|19024.4|19009.4|19027.2|19012.2|18997.2|18982.2|0
1717770000000|2024-06-07 14:20:00|19023.7|19008.7|19010.8|18995.8|19023.7|19008.7|19002.7|18987.7|0
1717770300000|2024-06-07 14:25:00|19010.5|18995.5|19009.1|18994.1|19016.8|19001.8|18999.6|18984.6|0
1717770600000|2024-06-07 14:30:00|19008|18993|19017.7|19002.7|19017.7|19002.7|19004|18989|0
1717770900000|2024-06-07 14:35:00|19018.2|19003.2|19043.7|19028.7|19045|19030|19015.8|19000.8|0
1717771200000|2024-06-07 14:40:00|19044.2|19029.2|19065.2|19050.2|19065.5|19050.5|19044.2|19029.2|0
1717771500000|2024-06-07 14:45:00|19066|19051|19079|19064|19087.7|19072.7|19061.2|19046.2|0
1717771800000|2024-06-07 14:50:00|19078.2|19063.2|19068.3|19053.3|19078.2|19063.2|19061.2|19046.2|0
1717772100000|2024-06-07 14:55:00|19067.7|19052.7|19046.6|19031.6|19067.7|19052.7|19035.5|19020.5|0
1717772400000|2024-06-07 15:00:00|19044.7|19029.7|19023.7|19008.7|19045.5|19030.5|19019|19004|0
1717772700000|2024-06-07 15:05:00|19022.7|19007.7|19003.5|18988.5|19027.1|19012.1|18994.1|18979.1|0
1717773000000|2024-06-07 15:10:00|19002.5|18987.5|19011.2|18996.2|19011.3|18996.3|18987.8|18972.8|0
1717773300000|2024-06-07 15:15:00|19010|18995|19002|18987|19013.7|18998.7|18996.7|18981.7|0
1717773600000|2024-06-07 15:20:00|19001.2|18986.2|19032.5|19017.5|19032.5|19017.5|18997.5|18982.5|0
1717773900000|2024-06-07 15:25:00|19034|19019|19037.7|19022.7|19037.7|19022.7|19025.5|19010.5|0
1717774200000|2024-06-07 15:30:00|19039|19024|19049.7|19034.7|19058.8|19043.8|19036.2|19021.2|0
1717774500000|2024-06-07 15:35:00|19050.7|19035.7|19038.5|19023.5|19051|19036|19030.2|19015.2|0
1717774800000|2024-06-07 15:40:00|19038.9|19023.9|19033.5|19018.5|19048.5|19033.5|19027.8|19012.8|0
1717775100000|2024-06-07 15:45:00|19033|19018|19044.7|19029.7|19048|19033|19031.5|19016.5|0
1717775400000|2024-06-07 15:50:00|19045.3|19030.3|19050.3|19035.3|19051.5|19036.5|19041.3|19026.3|0
1717775700000|2024-06-07 15:55:00|19050.4|19035.4|19055.2|19040.2|19057.7|19042.7|19044.8|19029.8|0
1717776000000|2024-06-07 16:00:00|19055.5|19040.5|19050.7|19035.7|19055.5|19040.5|19042.7|19027.7|0
1717776300000|2024-06-07 16:05:00|19051|19036|19061.8|19046.8|19063.3|19048.3|19044.5|19029.5|0
1717776600000|2024-06-07 16:10:00|19061.9|19046.9|19053.3|19038.3|19069.7|19054.7|19052.9|19037.9|0
1717776900000|2024-06-07 16:15:00|19054.8|19039.8|19068.8|19053.8|19070|19055|19054.8|19039.8|0
1717777200000|2024-06-07 16:20:00|19069|19054|19075.4|19060.4|19075.4|19060.4|19064|19049|0
1717777500000|2024-06-07 16:25:00|19075.5|19060.5|19084.5|19069.5|19085|19070|19070.9|19055.9|0
1717777800000|2024-06-07 16:30:00|19087.2|19072.2|19078.4|19063.4|19098.5|19083.5|19077.9|19062.9|0
1717778100000|2024-06-07 16:35:00|19079|19064|19075|19060|19083.8|19068.8|19070.8|19055.8|0
1717778400000|2024-06-07 16:40:00|19076.2|19061.2|19076|19061|19077.5|19062.5|19064.5|19049.5|0
1717778700000|2024-06-07 16:45:00|19076.4|19061.4|19065.3|19050.3|19078.3|19063.3|19049.4|19034.4|0
1717779000000|2024-06-07 16:50:00|19064.8|19049.8|19094.8|19079.8|19094.9|19079.9|19064|19049|0
1717779300000|2024-06-07 16:55:00|19095|19080|19113.5|19098.5|19116.9|19101.9|19094.5|19079.5|0
1717779600000|2024-06-07 17:00:00|19113.3|19098.3|19096.7|19081.7|19113.5|19098.5|19088|19073|0
1717779900000|2024-06-07 17:05:00|19096.4|19081.4|19093.2|19078.2|19104.5|19089.5|19093|19078|0
1717780200000|2024-06-07 17:10:00|19094.4|19079.4|19093.4|19078.4|19100.8|19085.8|19083.5|19068.5|0
1717780500000|2024-06-07 17:15:00|19093.3|19078.3|19101.3|19086.3|19103.8|19088.8|19090.1|19075.1|0
1717780800000|2024-06-07 17:20:00|19101|19086|19118.4|19103.4|19122.3|19107.3|19097.3|19082.3|0
1717781100000|2024-06-07 17:25:00|19119|19104|19093.9|19078.9|19119.9|19104.9|19087|19072|0
1717781400000|2024-06-07 17:30:00|19093.5|19078.5|19101.1|19086.1|19102.6|19087.6|19090.9|19075.9|0
1717781700000|2024-06-07 17:35:00|19101|19086|19095.8|19080.8|19106|19091|19083.4|19068.4|0
1717782000000|2024-06-07 17:40:00|19096.9|19081.9|19092.3|19077.3|19096.9|19081.9|19082.9|19067.9|0
1717782300000|2024-06-07 17:45:00|19092.5|19077.5|19093.8|19078.8|19100.4|19085.4|19082|19067|0
1717782600000|2024-06-07 17:50:00|19094.8|19079.8|19095.3|19080.3|19105.4|19090.4|19093.9|19078.9|0
1717782900000|2024-06-07 17:55:00|19095|19080|19082.8|19067.8|19105.9|19090.9|19082.8|19067.8|0
1717783200000|2024-06-07 18:00:00|19081|19066|19032.3|19017.3|19083|19068|19028.5|19013.5|0
1717783500000|2024-06-07 18:05:00|19034.9|19019.9|19009|18994|19040.3|19025.3|18997|18982|0
1717783800000|2024-06-07 18:10:00|19007.5|18992.5|18971.8|18956.8|19010.3|18995.3|18971.8|18956.8|0
1717784100000|2024-06-07 18:15:00|18972.4|18957.4|18981.5|18966.5|18990.5|18975.5|18966.3|18951.3|0
1717784400000|2024-06-07 18:20:00|18979.8|18964.8|19005.7|18990.7|19014.4|18999.4|18979|18964|0
1717784700000|2024-06-07 18:25:00|19009.1|18994.1|19016.2|19001.2|19027.9|19012.9|19003.8|18988.8|0
1717785000000|2024-06-07 18:30:00|19012.4|18997.4|19011.9|18996.9|19026.9|19011.9|19009.7|18994.7|0
1717785300000|2024-06-07 18:35:00|19011.2|18996.2|19021.4|19006.4|19026.7|19011.7|19009.8|18994.8|0
1717785600000|2024-06-07 18:40:00|19020.7|19005.7|19039.9|19024.9|19041.7|19026.7|19019.7|19004.7|0
1717785900000|2024-06-07 18:45:00|19040.9|19025.9|19034.9|19019.9|19044.4|19029.4|19032.4|19017.4|0
1717786200000|2024-06-07 18:50:00|19033.4|19018.4|19039.4|19024.4|19040.4|19025.4|19018.3|19003.3|0
1717786500000|2024-06-07 18:55:00|19038.9|19023.9|19024.9|19009.9|19042|19027|19021.7|19006.7|0
1717786800000|2024-06-07 19:00:00|19024.2|19009.2|19028.9|19013.9|19039.5|19024.5|19003.4|18988.4|0
1717787100000|2024-06-07 19:05:00|19026.9|19011.9|19008.3|18993.3|19030.2|19015.2|19005.8|18990.8|0
1717787400000|2024-06-07 19:10:00|19008.4|18993.4|18999.3|18984.3|19020.8|19005.8|18978.9|18963.9|0
1717787700000|2024-06-07 19:15:00|19000.7|18985.7|18988.4|18973.4|19013.7|18998.7|18984.2|18969.2|0
1717788000000|2024-06-07 19:20:00|18987|18972|18997.9|18982.9|19006|18991|18972.9|18957.9|0
1717788300000|2024-06-07 19:25:00|18996.7|18981.7|19019.8|19004.8|19023.7|19008.7|18988.2|18973.2|0
1717788600000|2024-06-07 19:30:00|19016.9|19001.9|19017.9|19002.9|19026.9|19011.9|19009.9|18994.9|0
1717788900000|2024-06-07 19:35:00|19017.4|19002.4|19012.3|18997.3|19021.7|19006.7|19005.2|18990.2|0
1717789200000|2024-06-07 19:40:00|19012.6|18997.6|19024|19009|19028|19013|19006.9|18991.9|0
1717789500000|2024-06-07 19:45:00|19023.4|19008.4|19010.1|18995.1|19023.7|19008.7|19007.2|18992.2|0
1717789800000|2024-06-07 19:50:00|18998.9|18983.9|19006.6|18991.6|19018.7|19003.7|18989.9|18974.9|0
1717790100000|2024-06-07 19:55:00|19014.2|18999.2|19013.7|18998.7|19023.4|19008.4|19001|18986|0
1717790400000|2024-06-07 20:00:00|19013.2|18998.2|19000.9|18985.9|19015.4|19000.4|18996.2|18981.2|0
1717790700000|2024-06-07 20:05:00|19000.8|18985.8|18996.2|18981.2|19005.9|18990.9|18996.2|18981.2|0
1717791000000|2024-06-07 20:10:00|18995.9|18980.9|18995.3|18980.3|19000.1|18985.1|18990.8|18975.8|0
1717791300000|2024-06-07 20:15:00|18995.4|18980.4|18995.9|18980.9|18997.8|18982.8|18992.3|18977.3|0
1717791600000|2024-06-07 20:20:00|18996.2|18981.2|18994.1|18979.1|18996.9|18981.9|18993.2|18978.2|0
1717791900000|2024-06-07 20:25:00|18993.9|18978.9|18990.2|18975.2|18995.4|18980.4|18989.9|18974.9|0
1717792200000|2024-06-07 20:30:00|18989.7|18974.7|18990.6|18975.6|18990.9|18975.9|18987.7|18972.7|0
1717792500000|2024-06-07 20:35:00|18990.7|18975.7|18990.7|18975.7|18995.4|18980.4|18988.8|18973.8|0
1717792800000|2024-06-07 20:40:00|18990.6|18975.6|18990.6|18975.6|18990.9|18975.9|18987.6|18972.6|0
1717793100000|2024-06-07 20:45:00|18991.2|18976.2|18995.3|18980.3|18995.6|18980.6|18989.3|18974.3|0
1717793400000|2024-06-07 20:50:00|18995.4|18980.4|19001.4|18986.4|19002.3|18987.3|18995.4|18980.4|0
1717793700000|2024-06-07 20:55:00|19001.9|18986.9|19001.7|18986.7|19003.9|18988.9|18999.1|18984.1|0
1717827900000|2024-06-08 06:25:00|18999.7|18984.7|18999.7|18984.7|18999.7|18984.7|18999.7|18984.7|0
1717831800000|2024-06-08 07:30:00|18998.2|18983.2|18998.2|18983.2|18998.2|18983.2|18998.2|18983.2|0
1717836900000|2024-06-08 08:55:00|18997.6|18982.6|18997.6|18982.6|18997.6|18982.6|18997.6|18982.6|0
1717869000000|2024-06-08 17:50:00|18996.6|18981.6|18997.6|18982.6|18997.6|18982.6|18996.6|18981.6|0
1717911300000|2024-06-09 05:35:00|18996.4|18981.4|18996.4|18981.4|18996.4|18981.4|18996.4|18981.4|0
1717963500000|2024-06-09 20:05:00|18994.3|18979.3|18994.3|18979.3|18994.3|18979.3|18994.3|18979.3|0
1717963800000|2024-06-09 20:10:00|18987|18972|18987|18972|18987|18972|18987|18972|0
1717965000000|2024-06-09 20:30:00|18984|18969|18984|18969|18984|18969|18984|18969|0
1717965300000|2024-06-09 20:35:00|18982.5|18967.5|18982.5|18967.5|18982.5|18967.5|18982.5|18967.5|0
1717965900000|2024-06-09 20:45:00|18981.1|18966.1|18981.1|18966.1|18981.1|18966.1|18981.1|18966.1|0
1717968000000|2024-06-09 21:20:00|18982.5|18967.5|18982.5|18967.5|18982.5|18967.5|18982.5|18967.5|0
1717970400000|2024-06-09 22:00:00|19001.6|18986.6|19013.2|18998.2|19018.6|19003.6|18982.6|18967.6|0
1717970700000|2024-06-09 22:05:00|19012.7|18997.7|19026.2|19011.2|19029.2|19014.2|19009.1|18994.1|0
1717971000000|2024-06-09 22:10:00|19026.3|19011.3|19025.7|19010.7|19032.1|19017.1|19025|19010|0
1717971300000|2024-06-09 22:15:00|19025.5|19010.5|19021.5|19006.5|19031.2|19016.2|19020.6|19005.6|0
1717971600000|2024-06-09 22:20:00|19022.1|19007.1|19021.2|19006.2|19022.1|19007.1|19013.7|18998.7|0
1717971900000|2024-06-09 22:25:00|19020.6|19005.6|19020.8|19005.8|19022.2|19007.2|19018.3|19003.3|0
1717972200000|2024-06-09 22:30:00|19021.6|19006.6|19016.1|19001.1|19022.1|19007.1|19014.6|18999.6|0
1717972500000|2024-06-09 22:35:00|19016|19001|19012|18997|19018.2|19003.2|19008.7|18993.7|0
1717972800000|2024-06-09 22:40:00|19011.6|18996.6|19008|18993|19012.8|18997.8|19008|18993|0
1717973100000|2024-06-09 22:45:00|19008.2|18993.2|19006|18991|19009.6|18994.6|19005.5|18990.5|0
1717973400000|2024-06-09 22:50:00|19006.3|18991.3|19009.5|18994.5|19011|18996|19004.8|18989.8|0
1717973700000|2024-06-09 22:55:00|19009.3|18994.3|19015.6|19000.6|19016.6|19001.6|19006.5|18991.5|0
1717974000000|2024-06-09 23:00:00|19015.5|19000.5|19012.5|18997.5|19016.1|19001.1|19010.3|18995.3|0
1717974300000|2024-06-09 23:05:00|19012.6|18997.6|19009.3|18994.3|19015.2|19000.2|19008.8|18993.8|0
1717974600000|2024-06-09 23:10:00|19009.2|18994.2|19005.6|18990.6|19009.8|18994.8|19001.1|18986.1|0
1717974900000|2024-06-09 23:15:00|19005.5|18990.5|19010.2|18995.2|19013.3|18998.3|19003.7|18988.7|0
1717975200000|2024-06-09 23:20:00|19010|18995|19005.8|18990.8|19010|18995|19002.2|18987.2|0
1717975500000|2024-06-09 23:25:00|19006|18991|19007.6|18992.6|19007.8|18992.8|19003.8|18988.8|0
1717975800000|2024-06-09 23:30:00|19008.3|18993.3|19008.6|18993.6|19008.6|18993.6|19003.3|18988.3|0
1717976100000|2024-06-09 23:35:00|19008.3|18993.3|19004.6|18989.6|19008.7|18993.7|19004.3|18989.3|0
1717976400000|2024-06-09 23:40:00|19004.7|18989.7|19000|18985|19006.7|18991.7|18998|18983|0
1717976700000|2024-06-09 23:45:00|19000.2|18985.2|18999.1|18984.1|19003.3|18988.3|18997.5|18982.5|0
1717977000000|2024-06-09 23:50:00|18999.3|18984.3|19002.1|18987.1|19003.6|18988.6|18999.3|18984.3|0
1717977300000|2024-06-09 23:55:00|19002|18987|18999.6|18984.6|19002.3|18987.3|18999.2|18984.2|0
1717977600000|2024-06-10 00:00:00|18999.8|18984.8|19008.5|18993.5|19012.5|18997.5|18999.8|18984.8|0
1717977900000|2024-06-10 00:05:00|19008.6|18993.6|19001.6|18986.6|19009.6|18994.6|18999.8|18984.8|0
1717978200000|2024-06-10 00:10:00|19000.1|18985.1|18994.5|18979.5|19000.6|18985.6|18992.2|18977.2|0
1717978500000|2024-06-10 00:15:00|18996|18981|18992.7|18977.7|18996|18981|18987.8|18972.8|0
1717978800000|2024-06-10 00:20:00|18992.6|18977.6|18997.3|18982.3|18997.5|18982.5|18990.8|18975.8|0
1717979100000|2024-06-10 00:25:00|18997.2|18982.2|18991.1|18976.1|18997.5|18982.5|18989.6|18974.6|0
1717979400000|2024-06-10 00:30:00|18991.8|18976.8|18995.7|18980.7|18997.8|18982.8|18990.8|18975.8|0
1717979700000|2024-06-10 00:35:00|18995.8|18980.8|18995.2|18980.2|18996.7|18981.7|18992|18977|0
1717980000000|2024-06-10 00:40:00|18995.3|18980.3|19000.8|18985.8|19001.2|18986.2|18993.8|18978.8|0
1717980300000|2024-06-10 00:45:00|19001|18986|19002.3|18987.3|19005.6|18990.6|19000.6|18985.6|0
1717980600000|2024-06-10 00:50:00|19002.2|18987.2|19000.1|18985.1|19002.5|18987.5|18998|18983|0
1717980900000|2024-06-10 00:55:00|19000.8|18985.8|19005.5|18990.5|19007.1|18992.1|19000.8|18985.8|0
1717981200000|2024-06-10 01:00:00|19005.6|18990.6|19004.7|18989.7|19007.3|18992.3|19003.5|18988.5|0
1717981500000|2024-06-10 01:05:00|19004.5|18989.5|19006|18991|19007.8|18992.8|19003.7|18988.7|0
1717981800000|2024-06-10 01:10:00|19005.8|18990.8|19004.3|18989.3|19008.2|18993.2|19004.3|18989.3|0
1717982100000|2024-06-10 01:15:00|19004.2|18989.2|19004.6|18989.6|19006|18991|19002.2|18987.2|0
1717982400000|2024-06-10 01:20:00|19004.5|18989.5|19002.3|18987.3|19004.5|18989.5|19000.3|18985.3|0
1717982700000|2024-06-10 01:25:00|19002.8|18987.8|19005|18990|19006.2|18991.2|19000.3|18985.3|0
1717983000000|2024-06-10 01:30:00|19005.2|18990.2|19007|18992|19009.6|18994.6|19004.8|18989.8|0
1717983300000|2024-06-10 01:35:00|19006.8|18991.8|19006.6|18991.6|19006.8|18991.8|19002.8|18987.8|0
1717983600000|2024-06-10 01:40:00|19006.5|18991.5|19005.5|18990.5|19007.1|18992.1|19003.6|18988.6|0
1717983900000|2024-06-10 01:45:00|19005.3|18990.3|19005.8|18990.8|19008.1|18993.1|19004.1|18989.1|0
1717984200000|2024-06-10 01:50:00|19006|18991|19008.8|18993.8|19009|18994|19005.5|18990.5|0
1717984500000|2024-06-10 01:55:00|19008.6|18993.6|19011.5|18996.5|19012.3|18997.3|19007.5|18992.5|0
1717984800000|2024-06-10 02:00:00|19011.6|18996.6|19008.8|18993.8|19011.8|18996.8|19008.2|18993.2|0
1717985100000|2024-06-10 02:05:00|19008.7|18993.7|19010|18995|19012.5|18997.5|19008.6|18993.6|0
1717985400000|2024-06-10 02:10:00|19009.8|18994.8|19008.7|18993.7|19010.7|18995.7|19007|18992|0
1717985700000|2024-06-10 02:15:00|19008.8|18993.8|19011|18996|19011.7|18996.7|19008.5|18993.5|0
1717986000000|2024-06-10 02:20:00|19010.8|18995.8|19009.6|18994.6|19012.1|18997.1|19009|18994|0
1717986300000|2024-06-10 02:25:00|19009.5|18994.5|19008|18993|19009.8|18994.8|19007.5|18992.5|0
1717986600000|2024-06-10 02:30:00|19008.3|18993.3|19006.6|18991.6|19010|18995|19005.3|18990.3|0
1717986900000|2024-06-10 02:35:00|19006.5|18991.5|19009.5|18994.5|19010|18995|19005.1|18990.1|0
1717987200000|2024-06-10 02:40:00|19009.3|18994.3|19006.6|18991.6|19009.8|18994.8|19006.3|18991.3|0
1717987500000|2024-06-10 02:45:00|19006.7|18991.7|19011|18996|19011|18996|19006.7|18991.7|0
1717987800000|2024-06-10 02:50:00|19011.2|18996.2|19010.1|18995.1|19014|18999|19009.8|18994.8|0
1717988100000|2024-06-10 02:55:00|19010|18995|19010|18995|19010.6|18995.6|19009|18994|0
1717988400000|2024-06-10 03:00:00|19010.1|18995.1|19012.5|18997.5|19013.2|18998.2|19009.7|18994.7|0
1717988700000|2024-06-10 03:05:00|19012.3|18997.3|19016.2|19001.2|19016.2|19001.2|19011.3|18996.3|0
1717989000000|2024-06-10 03:10:00|19016.3|19001.3|19022.1|19007.1|19022.5|19007.5|19016.3|19001.3|0
1717989300000|2024-06-10 03:15:00|19022|19007|19020.5|19005.5|19023.5|19008.5|19019.8|19004.8|0
1717989600000|2024-06-10 03:20:00|19020.6|19005.6|19021.7|19006.7|19022.3|19007.3|19020.6|19005.6|0
1717989900000|2024-06-10 03:25:00|19021.6|19006.6|19021.8|19006.8|19023.1|19008.1|19021.2|19006.2|0
1717990200000|2024-06-10 03:30:00|19021.7|19006.7|19020.2|19005.2|19021.7|19006.7|19019.3|19004.3|0
1717990500000|2024-06-10 03:35:00|19020.1|19005.1|19018|19003|19020.6|19005.6|19015.6|19000.6|0
1717990800000|2024-06-10 03:40:00|19017.8|19002.8|19014.8|18999.8|19018|19003|19013.5|18998.5|0
1717991100000|2024-06-10 03:45:00|19014.7|18999.7|19012|18997|19016.3|19001.3|19011.6|18996.6|0
1717991400000|2024-06-10 03:50:00|19012.3|18997.3|19014.1|18999.1|19015.3|19000.3|19011.6|18996.6|0
1717991700000|2024-06-10 03:55:00|19014.3|18999.3|19015|19000|19015.6|19000.6|19013.7|18998.7|0
1717992000000|2024-06-10 04:00:00|19015.2|19000.2|19016.1|19001.1|19017.8|19002.8|19014.8|18999.8|0
1717992300000|2024-06-10 04:05:00|19016|19001|19012.8|18997.8|19016.1|19001.1|19012.2|18997.2|0
1717992600000|2024-06-10 04:10:00|19013|18998|19013.2|18998.2|19014.3|18999.3|19013|18998|0
1717992900000|2024-06-10 04:15:00|19013.1|18998.1|19013.7|18998.7|19015|19000|19009.6|18994.6|0
1717993200000|2024-06-10 04:20:00|19013.6|18998.6|19016.2|19001.2|19016.7|19001.7|19013.6|18998.6|0
1717993500000|2024-06-10 04:25:00|19016.1|19001.1|19015.6|19000.6|19016.6|19001.6|19014.7|18999.7|0
1717993800000|2024-06-10 04:30:00|19015.5|19000.5|19014.2|18999.2|19016.5|19001.5|19013.7|18998.7|0
1717994100000|2024-06-10 04:35:00|19014.1|18999.1|19015.3|19000.3|19016.5|19001.5|19013.5|18998.5|0
1717994400000|2024-06-10 04:40:00|19015.2|19000.2|19017|19002|19017.3|19002.3|19014.2|18999.2|0
1717994700000|2024-06-10 04:45:00|19016.7|19001.7|19019.2|19004.2|19019.7|19004.7|19016.5|19001.5|0
1717995000000|2024-06-10 04:50:00|19019.1|19004.1|19019.3|19004.3|19020.2|19005.2|19017.6|19002.6|0
1717995300000|2024-06-10 04:55:00|19019.2|19004.2|19019|19004|19021.5|19006.5|19018.3|19003.3|0
1717995600000|2024-06-10 05:00:00|19019.1|19004.1|19019.6|19004.6|19021.2|19006.2|19016.3|19001.3|0
1717995900000|2024-06-10 05:05:00|19019.5|19004.5|19018.5|19003.5|19020.3|19005.3|19016|19001|0
1717996200000|2024-06-10 05:10:00|19018.6|19003.6|19019.3|19004.3|19020.3|19005.3|19017.3|19002.3|0
1717996500000|2024-06-10 05:15:00|19019.5|19004.5|19021.3|19006.3|19021.5|19006.5|19018.2|19003.2|0
1717996800000|2024-06-10 05:20:00|19021.5|19006.5|19020|19005|19024|19009|19019.1|19004.1|0
1717997100000|2024-06-10 05:25:00|19019.8|19004.8|19018.8|19003.8|19021.1|19006.1|19017.8|19002.8|0
1717997400000|2024-06-10 05:30:00|19019|19004|19018.5|19003.5|19019|19004|19015.3|19000.3|0
1717997700000|2024-06-10 05:35:00|19018.7|19003.7|19014.3|18999.3|19020|19005|19014.3|18999.3|0
1717998000000|2024-06-10 05:40:00|19014.7|18999.7|19015.7|19000.7|19016.6|19001.6|19011.8|18996.8|0
1717998300000|2024-06-10 05:45:00|19015.6|19000.6|19012.7|18997.7|19016.6|19001.6|19012.3|18997.3|0
1717998600000|2024-06-10 05:50:00|19012.8|18997.8|19017.5|19002.5|19019.1|19004.1|19012.7|18997.7|0
1717998900000|2024-06-10 05:55:00|19017.6|19002.6|19018.7|19003.7|19020.5|19005.5|19014.2|18999.2|0
1717999200000|2024-06-10 06:00:00|19018.8|19003.8|19002.3|18987.3|19019|19004|19002|18987|0
1717999500000|2024-06-10 06:05:00|19001.2|18986.2|19002.5|18987.5|19005.3|18990.3|18994.8|18979.8|0
1717999800000|2024-06-10 06:10:00|19002.1|18987.1|19006.5|18991.5|19006.6|18991.6|19001|18986|0
1718000100000|2024-06-10 06:15:00|19006.8|18991.8|19001.7|18986.7|19006.8|18991.8|19000.7|18985.7|0
1718000400000|2024-06-10 06:20:00|19002.8|18987.8|18994.8|18979.8|19002.8|18987.8|18994.3|18979.3|0
1718000700000|2024-06-10 06:25:00|18994.5|18979.5|18990.1|18975.1|18996.8|18981.8|18989.1|18974.1|0
1718001000000|2024-06-10 06:30:00|18988|18973|18993.2|18978.2|18994|18979|18988|18973|0
1718001300000|2024-06-10 06:35:00|18992.8|18977.8|18994.3|18979.3|18996|18981|18990.7|18975.7|0
1718001600000|2024-06-10 06:40:00|18994.2|18979.2|18997.5|18982.5|18999|18984|18994|18979|0
1718001900000|2024-06-10 06:45:00|18996.7|18981.7|18995.5|18980.5|18999.3|18984.3|18992.6|18977.6|0
1718002200000|2024-06-10 06:50:00|18995.1|18980.1|18995.1|18980.1|18996.8|18981.8|18990.7|18975.7|0
1718002500000|2024-06-10 06:55:00|18996|18981|18982.2|18967.2|18999.2|18984.2|18976.8|18961.8|0
1718002800000|2024-06-10 07:00:00|18986|18971|18995.3|18980.3|18996.7|18981.7|18968.1|18953.1|0
1718003100000|2024-06-10 07:05:00|18995.7|18980.7|18993.7|18978.7|19001.8|18986.8|18993.5|18978.5|0
1718003400000|2024-06-10 07:10:00|18993.6|18978.6|18985.3|18970.3|18995.8|18980.8|18979.2|18964.2|0
1718003700000|2024-06-10 07:15:00|18985.8|18970.8|18981.5|18966.5|18987.6|18972.6|18974.3|18959.3|0
1718004000000|2024-06-10 07:20:00|18980.8|18965.8|18985.3|18970.3|18985.3|18970.3|18978.3|18963.3|0
1718004300000|2024-06-10 07:25:00|18985.2|18970.2|18984.1|18969.1|18986.2|18971.2|18976.1|18961.1|0
1718004600000|2024-06-10 07:30:00|18985.5|18970.5|18989.8|18974.8|18992.7|18977.7|18978.6|18963.6|0
1718004900000|2024-06-10 07:35:00|18990.1|18975.1|18979.1|18964.1|18992.1|18977.1|18973.2|18958.2|0
1718005200000|2024-06-10 07:40:00|18979|18964|18978.3|18963.3|18984.6|18969.6|18977|18962|0
1718005500000|2024-06-10 07:45:00|18979.6|18964.6|18983.5|18968.5|18989.5|18974.5|18974.5|18959.5|0
1718005800000|2024-06-10 07:50:00|18983.1|18968.1|18993.2|18978.2|18994.3|18979.3|18979.6|18964.6|0
1718006100000|2024-06-10 07:55:00|18993.3|18978.3|18994.6|18979.6|18996.5|18981.5|18987.1|18972.1|0
1718006400000|2024-06-10 08:00:00|18995.1|18980.1|18986.6|18971.6|18996.1|18981.1|18979.7|18964.7|0
1718006700000|2024-06-10 08:05:00|18987.3|18972.3|18988.6|18973.6|18989|18974|18974.2|18959.2|0
1718007000000|2024-06-10 08:10:00|18987.8|18972.8|18988.1|18973.1|18994.2|18979.2|18983.2|18968.2|0
1718007300000|2024-06-10 08:15:00|18988.2|18973.2|18978.2|18963.2|18989.1|18974.1|18977.5|18962.5|0
1718007600000|2024-06-10 08:20:00|18978.3|18963.3|18988|18973|18990.1|18975.1|18978.3|18963.3|0
1718007900000|2024-06-10 08:25:00|18987.8|18972.8|18983.1|18968.1|18990.2|18975.2|18980.6|18965.6|0
1718008200000|2024-06-10 08:30:00|18983.2|18968.2|18988.7|18973.7|18990.5|18975.5|18982.1|18967.1|0
1718008500000|2024-06-10 08:35:00|18988.1|18973.1|18984.3|18969.3|18991|18976|18981.8|18966.8|0
1718008800000|2024-06-10 08:40:00|18984.2|18969.2|18984.3|18969.3|18987|18972|18982.8|18967.8|0
1718009100000|2024-06-10 08:45:00|18984.2|18969.2|18980.5|18965.5|18987.3|18972.3|18979.7|18964.7|0
1718009400000|2024-06-10 08:50:00|18980.2|18965.2|18976|18961|18982.3|18967.3|18975.7|18960.7|0
1718009700000|2024-06-10 08:55:00|18977|18962|18971.5|18956.5|18979.8|18964.8|18967.5|18952.5|0
1718010000000|2024-06-10 09:00:00|18971.3|18956.3|18971.5|18956.5|18978.3|18963.3|18970.8|18955.8|0
1718010300000|2024-06-10 09:05:00|18971.3|18956.3|18971.1|18956.1|18972.1|18957.1|18965.1|18950.1|0
1718010600000|2024-06-10 09:10:00|18969.6|18954.6|18967.5|18952.5|18971.1|18956.1|18966.7|18951.7|0
1718010900000|2024-06-10 09:15:00|18967.3|18952.3|18967.8|18952.8|18969.7|18954.7|18966.6|18951.6|0
1718011200000|2024-06-10 09:20:00|18967.7|18952.7|18955.8|18940.8|18969.6|18954.6|18952.7|18937.7|0
1718011500000|2024-06-10 09:25:00|18955.1|18940.1|18962.7|18947.7|18964.5|18949.5|18949.7|18934.7|0
1718011800000|2024-06-10 09:30:00|18962.3|18947.3|18972.7|18957.7|18973.2|18958.2|18961.3|18946.3|0
1718012100000|2024-06-10 09:35:00|18973.1|18958.1|18975.5|18960.5|18975.5|18960.5|18969.2|18954.2|0
1718012400000|2024-06-10 09:40:00|18974.6|18959.6|18973.1|18958.1|18981.7|18966.7|18973.1|18958.1|0
1718012700000|2024-06-10 09:45:00|18973|18958|18971.1|18956.1|18973.5|18958.5|18968.2|18953.2|0
1718013000000|2024-06-10 09:50:00|18972.2|18957.2|18974.2|18959.2|18976.5|18961.5|18969.6|18954.6|0
1718013300000|2024-06-10 09:55:00|18973.2|18958.2|18974.7|18959.7|18976.1|18961.1|18971.3|18956.3|0
1718013600000|2024-06-10 10:00:00|18975.2|18960.2|18977.8|18962.8|18980.1|18965.1|18970.1|18955.1|0
1718013900000|2024-06-10 10:05:00|18977.3|18962.3|18981.3|18966.3|18985.3|18970.3|18974.8|18959.8|0
1718014200000|2024-06-10 10:10:00|18981.1|18966.1|18973.5|18958.5|18982.8|18967.8|18972.1|18957.1|0
1718014500000|2024-06-10 10:15:00|18973.3|18958.3|18979.7|18964.7|18979.7|18964.7|18970.7|18955.7|0
1718014800000|2024-06-10 10:20:00|18980|18965|18980.1|18965.1|18981.7|18966.7|18977.5|18962.5|0
1718015100000|2024-06-10 10:25:00|18980.2|18965.2|18987.5|18972.5|18987.6|18972.6|18978.8|18963.8|0
1718015400000|2024-06-10 10:30:00|18987.2|18972.2|19009.1|18994.1|19012|18997|18987.2|18972.2|0
1718015700000|2024-06-10 10:35:00|19010.2|18995.2|19000.5|18985.5|19012.5|18997.5|19000.2|18985.2|0
1718016000000|2024-06-10 10:40:00|19001|18986|18998.5|18983.5|19001.7|18986.7|18996.3|18981.3|0
1718016300000|2024-06-10 10:45:00|18998.2|18983.2|19001|18986|19005.3|18990.3|18998.2|18983.2|0
1718016600000|2024-06-10 10:50:00|19000.5|18985.5|18994.1|18979.1|19001.5|18986.5|18993|18978|0
1718016900000|2024-06-10 10:55:00|18994|18979|18989.7|18974.7|18996.6|18981.6|18989.6|18974.6|0
1718017200000|2024-06-10 11:00:00|18990.1|18975.1|18994.2|18979.2|18998.3|18983.3|18989.5|18974.5|0
1718017500000|2024-06-10 11:05:00|18993.3|18978.3|18997.5|18982.5|19001|18986|18992|18977|0
1718017800000|2024-06-10 11:10:00|18997.2|18982.2|19002|18987|19002.2|18987.2|18995|18980|0
1718018100000|2024-06-10 11:15:00|19002.1|18987.1|19003.6|18988.6|19006.7|18991.7|19001|18986|0
1718018400000|2024-06-10 11:20:00|19003.7|18988.7|19004.6|18989.6|19005.7|18990.7|18998.3|18983.3|0
1718018700000|2024-06-10 11:25:00|19004.3|18989.3|19005.3|18990.3|19005.7|18990.7|19001.5|18986.5|0
1718019000000|2024-06-10 11:30:00|19005.2|18990.2|19013.6|18998.6|19013.8|18998.8|18999.1|18984.1|0
1718019300000|2024-06-10 11:35:00|19014|18999|19009|18994|19014.1|18999.1|19004.7|18989.7|0
1718019600000|2024-06-10 11:40:00|19009.6|18994.6|19011.5|18996.5|19012.7|18997.7|19006.7|18991.7|0
1718019900000|2024-06-10 11:45:00|19012.3|18997.3|19007.3|18992.3|19013.7|18998.7|19000.2|18985.2|0
1718020200000|2024-06-10 11:50:00|19007.5|18992.5|19002.3|18987.3|19010|18995|19002|18987|0
1718020500000|2024-06-10 11:55:00|19002.5|18987.5|19000.3|18985.3|19006|18991|18997.3|18982.3|0
1718020800000|2024-06-10 12:00:00|19000.7|18985.7|19006|18991|19007|18992|18998|18983|0
1718021100000|2024-06-10 12:05:00|19005.3|18990.3|19007.6|18992.6|19009|18994|18999.5|18984.5|0
1718021400000|2024-06-10 12:10:00|19007.5|18992.5|19002.2|18987.2|19009.5|18994.5|19002|18987|0
1718021700000|2024-06-10 12:15:00|19002.8|18987.8|19002.8|18987.8|19007.1|18992.1|19001.8|18986.8|0
1718022000000|2024-06-10 12:20:00|19002.7|18987.7|18999.6|18984.6|19009.7|18994.7|18996.7|18981.7|0
1718022300000|2024-06-10 12:25:00|18999.1|18984.1|19003.1|18988.1|19005.7|18990.7|18997.8|18982.8|0
1718022600000|2024-06-10 12:30:00|19002.6|18987.6|19003.2|18988.2|19004.7|18989.7|18999|18984|0
1718022900000|2024-06-10 12:35:00|19002.6|18987.6|18991.7|18976.7|19003.5|18988.5|18991.7|18976.7|0
1718023200000|2024-06-10 12:40:00|18991.2|18976.2|18990.6|18975.6|18994.2|18979.2|18986.2|18971.2|0
1718023500000|2024-06-10 12:45:00|18990.8|18975.8|18981.7|18966.7|18991.8|18976.8|18981.7|18966.7|0
1718023800000|2024-06-10 12:50:00|18981.5|18966.5|18976.3|18961.3|18987.1|18972.1|18975.8|18960.8|0
1718024100000|2024-06-10 12:55:00|18978.2|18963.2|18968.2|18953.2|18980.2|18965.2|18963.5|18948.5|0
1718024400000|2024-06-10 13:00:00|18968.3|18953.3|18966|18951|18973.3|18958.3|18966|18951|0
1718024700000|2024-06-10 13:05:00|18966.2|18951.2|18968.3|18953.3|18970.3|18955.3|18963|18948|0
1718025000000|2024-06-10 13:10:00|18968.5|18953.5|18973|18958|18973.3|18958.3|18967.8|18952.8|0
1718025300000|2024-06-10 13:15:00|18972.8|18957.8|18956.2|18941.2|18975|18960|18956.2|18941.2|0
1718025600000|2024-06-10 13:20:00|18956.1|18941.1|18962.5|18947.5|18964.8|18949.8|18953.7|18938.7|0
1718025900000|2024-06-10 13:25:00|18962|18947|18962.5|18947.5|18974.5|18959.5|18960.5|18945.5|0
1718026200000|2024-06-10 13:30:00|18965.7|18950.7|18988.1|18973.1|18990.5|18975.5|18953.2|18938.2|0
1718026500000|2024-06-10 13:35:00|18990.2|18975.2|18991.7|18976.7|18997.1|18982.1|18976.1|18961.1|0
1718026800000|2024-06-10 13:40:00|18992|18977|18973.2|18958.2|18997|18982|18972.3|18957.3|0
1718027100000|2024-06-10 13:45:00|18970|18955|18970.5|18955.5|18983.5|18968.5|18961.5|18946.5|0
1718027400000|2024-06-10 13:50:00|18968.4|18953.4|18970.9|18955.9|18975.9|18960.9|18958.7|18943.7|0
1718027700000|2024-06-10 13:55:00|18969.4|18954.4|18966.9|18951.9|18987.9|18972.9|18965.7|18950.7|0
1718028000000|2024-06-10 14:00:00|18965.4|18950.4|18974|18959|18979.9|18964.9|18962.2|18947.2|0
1718028300000|2024-06-10 14:05:00|18971.8|18956.8|18988.9|18973.9|18988.9|18973.9|18964.7|18949.7|0
1718028600000|2024-06-10 14:10:00|18989|18974|18975|18960|18992.8|18977.8|18972.2|18957.2|0
1718028900000|2024-06-10 14:15:00|18974.4|18959.4|18982.3|18967.3|18982.3|18967.3|18966.2|18951.2|0
1718029200000|2024-06-10 14:20:00|18983.3|18968.3|18992.4|18977.4|19002.8|18987.8|18983.1|18968.1|0
1718029500000|2024-06-10 14:25:00|18992.9|18977.9|19008.6|18993.6|19010.8|18995.8|18991.4|18976.4|0
1718029800000|2024-06-10 14:30:00|19008.7|18993.7|18999.6|18984.6|19016.8|19001.8|18997.2|18982.2|0
1718030100000|2024-06-10 14:35:00|19001.4|18986.4|19012.4|18997.4|19020.3|19005.3|19001.3|18986.3|0
1718030400000|2024-06-10 14:40:00|19012.7|18997.7|19007.3|18992.3|19014.4|18999.4|19001.9|18986.9|0
1718030700000|2024-06-10 14:45:00|19006.7|18991.7|19014.7|18999.7|19025.8|19010.8|19005.2|18990.2|0
1718031000000|2024-06-10 14:50:00|19016.1|19001.1|19028.6|19013.6|19031.9|19016.9|19016.1|19001.1|0
1718031300000|2024-06-10 14:55:00|19028.7|19013.7|19039.1|19024.1|19042.7|19027.7|19025.3|19010.3|0
1718031600000|2024-06-10 15:00:00|19039.8|19024.8|19041.3|19026.3|19047.9|19032.9|19039.3|19024.3|0
1718031900000|2024-06-10 15:05:00|19041.2|19026.2|19054.9|19039.9|19055.6|19040.6|19036.7|19021.7|0
1718032200000|2024-06-10 15:10:00|19053.3|19038.3|19050.2|19035.2|19053.3|19038.3|19042.3|19027.3|0
1718032500000|2024-06-10 15:15:00|19050.8|19035.8|19041.3|19026.3|19050.8|19035.8|19040.2|19025.2|0
1718032800000|2024-06-10 15:20:00|19041.6|19026.6|19052.9|19037.9|19054.6|19039.6|19040.9|19025.9|0
1718033100000|2024-06-10 15:25:00|19053.2|19038.2|19062.8|19047.8|19063.8|19048.8|19052.1|19037.1|0
1718033400000|2024-06-10 15:30:00|19064.1|19049.1|19068.2|19053.2|19073.7|19058.7|19064.1|19049.1|0
1718033700000|2024-06-10 15:35:00|19068.4|19053.4|19070.4|19055.4|19070.9|19055.9|19058.6|19043.6|0
1718034000000|2024-06-10 15:40:00|19069.5|19054.5|19069.6|19054.6|19075.2|19060.2|19068.5|19053.5|0
1718034300000|2024-06-10 15:45:00|19070.1|19055.1|19070.2|19055.2|19070.5|19055.5|19059.6|19044.6|0
1718034600000|2024-06-10 15:50:00|19070.6|19055.6|19081.6|19066.6|19082.1|19067.1|19069.2|19054.2|0
1718034900000|2024-06-10 15:55:00|19081.7|19066.7|19061.1|19046.1|19085.8|19070.8|19056|19041|0
1718035200000|2024-06-10 16:00:00|19061.2|19046.2|19070.3|19055.3|19071.5|19056.5|19057|19042|0
1718035500000|2024-06-10 16:05:00|19069.3|19054.3|19067.3|19052.3|19071.5|19056.5|19061|19046|0
1718035800000|2024-06-10 16:10:00|19068.3|19053.3|19079|19064|19080.3|19065.3|19065.5|19050.5|0
1718036100000|2024-06-10 16:15:00|19079.5|19064.5|19086.2|19071.2|19094.2|19079.2|19077.8|19062.8|0
1718036400000|2024-06-10 16:20:00|19087|19072|19078.5|19063.5|19091.1|19076.1|19075.5|19060.5|0
1718036700000|2024-06-10 16:25:00|19078.7|19063.7|19081|19066|19081|19066|19071.2|19056.2|0
1718037000000|2024-06-10 16:30:00|19078.8|19063.8|19082.3|19067.3|19082.5|19067.5|19069.1|19054.1|0
1718037300000|2024-06-10 16:35:00|19082.5|19067.5|19077.6|19062.6|19082.5|19067.5|19075.5|19060.5|0
1718037600000|2024-06-10 16:40:00|19078.3|19063.3|19090.6|19075.6|19090.6|19075.6|19076.6|19061.6|0
1718037900000|2024-06-10 16:45:00|19089.8|19074.8|19073.7|19058.7|19090.1|19075.1|19070.5|19055.5|0
1718038200000|2024-06-10 16:50:00|19074|19059|19083.1|19068.1|19086.3|19071.3|19073|19058|0
1718038500000|2024-06-10 16:55:00|19083|19068|19079.2|19064.2|19085.6|19070.6|19077.2|19062.2|0
1718038800000|2024-06-10 17:00:00|19077.8|19062.8|19074|19059|19077.8|19062.8|19053.1|19038.1|0
1718039100000|2024-06-10 17:05:00|19074.3|19059.3|19068.8|19053.8|19081|19066|19067.7|19052.7|0
1718039400000|2024-06-10 17:10:00|19069.3|19054.3|19059.3|19044.3|19072|19057|19051.6|19036.6|0
1718039700000|2024-06-10 17:15:00|19058|19043|19058.3|19043.3|19059.8|19044.8|19046.1|19031.1|0
1718040000000|2024-06-10 17:20:00|19058.6|19043.6|19052.6|19037.6|19063|19048|19051.8|19036.8|0
1718040300000|2024-06-10 17:25:00|19055.3|19040.3|19035.5|19020.5|19056|19041|19035.3|19020.3|0
1718040600000|2024-06-10 17:30:00|19035.1|19020.1|19039|19024|19046.1|19031.1|19027.7|19012.7|0
1718040900000|2024-06-10 17:35:00|19039.1|19024.1|19031|19016|19041.7|19026.7|19026.1|19011.1|0
1718041200000|2024-06-10 17:40:00|19031.7|19016.7|19049.2|19034.2|19050.5|19035.5|19027.1|19012.1|0
1718041500000|2024-06-10 17:45:00|19049.1|19034.1|19085.1|19070.1|19089.6|19074.6|19048.2|19033.2|0
1718041800000|2024-06-10 17:50:00|19084.8|19069.8|19078.2|19063.2|19087.8|19072.8|19072.7|19057.7|0
1718042100000|2024-06-10 17:55:00|19078.3|19063.3|19073.5|19058.5|19079.2|19064.2|19068.2|19053.2|0
1718042400000|2024-06-10 18:00:00|19073.1|19058.1|19067|19052|19073.2|19058.2|19062.2|19047.2|0
1718042700000|2024-06-10 18:05:00|19067.1|19052.1|19050.1|19035.1|19077.8|19062.8|19044.6|19029.6|0
1718043000000|2024-06-10 18:10:00|19049.6|19034.6|19049.3|19034.3|19059.6|19044.6|19044.5|19029.5|0
1718043300000|2024-06-10 18:15:00|19049.2|19034.2|19028.8|19013.8|19060.3|19045.3|19025.8|19010.8|0
1718043600000|2024-06-10 18:20:00|19028|19013|19031|19016|19040.4|19025.4|19016.7|19001.7|0
1718043900000|2024-06-10 18:25:00|19030.5|19015.5|19023.7|19008.7|19040.5|19025.5|19019.5|19004.5|0
1718044200000|2024-06-10 18:30:00|19022|19007|19014|18999|19024.2|19009.2|19006.6|18991.6|0
1718044500000|2024-06-10 18:35:00|19016|19001|19041.2|19026.2|19050.7|19035.7|19015.5|19000.5|0
1718044800000|2024-06-10 18:40:00|19042|19027|19050.5|19035.5|19058|19043|19040.4|19025.4|0
1718045100000|2024-06-10 18:45:00|19052.1|19037.1|19056.9|19041.9|19057.7|19042.7|19045.9|19030.9|0
1718045400000|2024-06-10 18:50:00|19054.7|19039.7|19058.4|19043.4|19062|19047|19050|19035|0
1718045700000|2024-06-10 18:55:00|19059.1|19044.1|19050.5|19035.5|19061.4|19046.4|19044.9|19029.9|0
1718046000000|2024-06-10 19:00:00|19050|19035|19068|19053|19071.5|19056.5|19045.6|19030.6|0
1718046300000|2024-06-10 19:05:00|19068.1|19053.1|19066|19051|19073.1|19058.1|19063|19048|0
1718046600000|2024-06-10 19:10:00|19065.7|19050.7|19093.7|19078.7|19093.7|19078.7|19061.4|19046.4|0
1718046900000|2024-06-10 19:15:00|19095.2|19080.2|19085.2|19070.2|19101|19086|19075|19060|0
1718047200000|2024-06-10 19:20:00|19085.5|19070.5|19079.4|19064.4|19098.2|19083.2|19079.4|19064.4|0
1718047500000|2024-06-10 19:25:00|19077|19062|19086.9|19071.9|19088.1|19073.1|19073.5|19058.5|0
1718047800000|2024-06-10 19:30:00|19085.7|19070.7|19068.7|19053.7|19085.7|19070.7|19066.6|19051.6|0
1718048100000|2024-06-10 19:35:00|19067.2|19052.2|19071.5|19056.5|19077.5|19062.5|19066.7|19051.7|0
1718048400000|2024-06-10 19:40:00|19072.6|19057.6|19074.5|19059.5|19088.5|19073.5|19068.3|19053.3|0
1718048700000|2024-06-10 19:45:00|19074.2|19059.2|19065.1|19050.1|19074.8|19059.8|19064.7|19049.7|0
1718049000000|2024-06-10 19:50:00|19060.5|19045.5|19073|19058|19078.5|19063.5|19057.8|19042.8|0
1718049300000|2024-06-10 19:55:00|19072.5|19057.5|19085|19070|19085|19070|19061|19046|0
1718049600000|2024-06-10 20:00:00|19085.1|19070.1|19065.7|19050.7|19085.1|19070.1|19065.6|19050.6|0
1718049900000|2024-06-10 20:05:00|19065.8|19050.8|19061.4|19046.4|19066.9|19051.9|19060.6|19045.6|0
1718050200000|2024-06-10 20:10:00|19060.7|19045.7|19061.1|19046.1|19062.6|19047.6|19054.7|19039.7|0
1718050500000|2024-06-10 20:15:00|19060.3|19045.3|19061.3|19046.3|19064.8|19049.8|19058.7|19043.7|0
1718050800000|2024-06-10 20:20:00|19062.2|19047.2|19065.8|19050.8|19066.2|19051.2|19061.9|19046.9|0
1718051100000|2024-06-10 20:25:00|19065.7|19050.7|19065.7|19050.7|19066.3|19051.3|19064.9|19049.9|0
1718051400000|2024-06-10 20:30:00|19065.6|19050.6|19069.2|19054.2|19069.7|19054.7|19064.4|19049.4|0
1718051700000|2024-06-10 20:35:00|19069.3|19054.3|19069.4|19054.4|19069.7|19054.7|19066.1|19051.1|0
1718052000000|2024-06-10 20:40:00|19069.2|19054.2|19072.7|19057.7|19072.7|19057.7|19068.4|19053.4|0
1718052300000|2024-06-10 20:45:00|19072.6|19057.6|19072.7|19057.7|19073.4|19058.4|19070.6|19055.6|0
1718052600000|2024-06-10 20:50:00|19072.8|19057.8|19076.8|19061.8|19076.8|19061.8|19072.1|19057.1|0
1718052900000|2024-06-10 20:55:00|19076.6|19061.6|19078.1|19063.1|19078.7|19063.7|19075.2|19060.2|0
1718053200000|2024-06-10 21:00:00|19078|19063|19073.6|19058.6|19078.1|19063.1|19071.7|19056.7|0
1718053500000|2024-06-10 21:05:00|19073.4|19058.4|19075.4|19060.4|19075.4|19060.4|19073.4|19058.4|0
1718053800000|2024-06-10 21:10:00|19075.1|19060.1|19077.2|19062.2|19077.2|19062.2|19075.1|19060.1|0
1718054100000|2024-06-10 21:15:00|19078|19063|19081.6|19066.6|19083|19068|19078|19063|0
1718054400000|2024-06-10 21:20:00|19081.7|19066.7|19080.2|19065.2|19081.7|19066.7|19080.2|19065.2|0
1718054700000|2024-06-10 21:25:00|19080.3|19065.3|19080.6|19065.6|19080.8|19065.8|19080.3|19065.3|0
1718055000000|2024-06-10 21:30:00|19080.5|19065.5|19080.1|19065.1|19080.6|19065.6|19080.1|19065.1|0
1718055300000|2024-06-10 21:35:00|19079.9|19064.9|19079.4|19064.4|19079.9|19064.9|19079.1|19064.1|0
1718055600000|2024-06-10 21:40:00|19079.2|19064.2|19078.9|19063.9|19079.5|19064.5|19077.6|19062.6|0
1718055900000|2024-06-10 21:45:00|19078.3|19063.3|19078.9|19063.9|19079.1|19064.1|19078.3|19063.3|0
1718056200000|2024-06-10 21:50:00|19078.8|19063.8|19079.5|19064.5|19079.7|19064.7|19078.6|19063.6|0
1718056500000|2024-06-10 21:55:00|19079.3|19064.3|19078.8|19063.8|19079.5|19064.5|19078.8|19063.8|0
1718056800000|2024-06-10 22:00:00|19077.8|19062.8|19074.9|19059.9|19079.1|19064.1|19071.7|19056.7|0
1718057100000|2024-06-10 22:05:00|19074.8|19059.8|19073.3|19058.3|19075.9|19060.9|19072.1|19057.1|0
1718057400000|2024-06-10 22:10:00|19074.1|19059.1|19075.6|19060.6|19077.1|19062.1|19072.7|19057.7|0
1718057700000|2024-06-10 22:15:00|19075.4|19060.4|19069.1|19054.1|19075.4|19060.4|19068.7|19053.7|0
1718058000000|2024-06-10 22:20:00|19068.8|19053.8|19071.2|19056.2|19071.2|19056.2|19067.4|19052.4|0
1718058300000|2024-06-10 22:25:00|19071.3|19056.3|19071.8|19056.8|19073.4|19058.4|19070.6|19055.6|0
1718058600000|2024-06-10 22:30:00|19071.7|19056.7|19073.2|19058.2|19073.2|19058.2|19070.6|19055.6|0
1718058900000|2024-06-10 22:35:00|19073.1|19058.1|19073.6|19058.6|19074.1|19059.1|19072.2|19057.2|0
1718059200000|2024-06-10 22:40:00|19073.7|19058.7|19071.6|19056.6|19075.6|19060.6|19071.2|19056.2|0
1718059500000|2024-06-10 22:45:00|19071.4|19056.4|19070.9|19055.9|19072.8|19057.8|19070.7|19055.7|0
1718059800000|2024-06-10 22:50:00|19071.1|19056.1|19070.2|19055.2|19071.4|19056.4|19069.8|19054.8|0
1718060100000|2024-06-10 22:55:00|19070.1|19055.1|19069.4|19054.4|19070.8|19055.8|19069.2|19054.2|0
1718060400000|2024-06-10 23:00:00|19070.1|19055.1|19067.8|19052.8|19071.2|19056.2|19067.3|19052.3|0
1718060700000|2024-06-10 23:05:00|19067.7|19052.7|19066.6|19051.6|19068.7|19053.7|19065.2|19050.2|0
1718061000000|2024-06-10 23:10:00|19066.1|19051.1|19057.4|19042.4|19066.9|19051.9|19057.1|19042.1|0
1718061300000|2024-06-10 23:15:00|19057.6|19042.6|19058.9|19043.9|19059.7|19044.7|19054.1|19039.1|0
1718061600000|2024-06-10 23:20:00|19059.1|19044.1|19058.3|19043.3|19060.7|19045.7|19055.8|19040.8|0
1718061900000|2024-06-10 23:25:00|19058.4|19043.4|19051.6|19036.6|19058.6|19043.6|19051.4|19036.4|0
1718062200000|2024-06-10 23:30:00|19051.8|19036.8|19053.9|19038.9|19054.1|19039.1|19050.6|19035.6|0
1718062500000|2024-06-10 23:35:00|19054.3|19039.3|19055.4|19040.4|19055.8|19040.8|19053.2|19038.2|0
1718062800000|2024-06-10 23:40:00|19055.2|19040.2|19053.4|19038.4|19057.4|19042.4|19053.3|19038.3|0
1718063100000|2024-06-10 23:45:00|19053.6|19038.6|19060.4|19045.4|19062.4|19047.4|19053.6|19038.6|0
1718063400000|2024-06-10 23:50:00|19061.1|19046.1|19060.1|19045.1|19062.9|19047.9|19059.6|19044.6|0
1718063700000|2024-06-10 23:55:00|19059.9|19044.9|19059.2|19044.2|19060.6|19045.6|19058.6|19043.6|0
1718064000000|2024-06-11 00:00:00|19058.7|19043.7|19059.6|19044.6|19062.1|19047.1|19055.6|19040.6|0
1718064300000|2024-06-11 00:05:00|19059.4|19044.4|19054.7|19039.7|19059.6|19044.6|19054.6|19039.6|0
1718064600000|2024-06-11 00:10:00|19054.6|19039.6|19055.8|19040.8|19055.9|19040.9|19053.3|19038.3|0
1718064900000|2024-06-11 00:15:00|19056.6|19041.6|19057.7|19042.7|19060.7|19045.7|19055.2|19040.2|0
1718065200000|2024-06-11 00:20:00|19058.6|19043.6|19059.8|19044.8|19062.4|19047.4|19057.7|19042.7|0
1718065500000|2024-06-11 00:25:00|19059.7|19044.7|19057.1|19042.1|19059.8|19044.8|19057.1|19042.1|0
1718065800000|2024-06-11 00:30:00|19057.6|19042.6|19056.2|19041.2|19060.1|19045.1|19054.2|19039.2|0
1718066100000|2024-06-11 00:35:00|19056.3|19041.3|19054.3|19039.3|19057.3|19042.3|19054.3|19039.3|0
1718066400000|2024-06-11 00:40:00|19054.2|19039.2|19053.9|19038.9|19055.8|19040.8|19053.1|19038.1|0
1718066700000|2024-06-11 00:45:00|19054.3|19039.3|19056.2|19041.2|19056.7|19041.7|19052.9|19037.9|0
1718067000000|2024-06-11 00:50:00|19056.1|19041.1|19057.1|19042.1|19057.7|19042.7|19054.9|19039.9|0
1718067300000|2024-06-11 00:55:00|19056.9|19041.9|19056.8|19041.8|19060.1|19045.1|19056.6|19041.6|0
1718067600000|2024-06-11 01:00:00|19056.1|19041.1|19058.4|19043.4|19059.1|19044.1|19055.4|19040.4|0
1718067900000|2024-06-11 01:05:00|19058.6|19043.6|19060.1|19045.1|19060.9|19045.9|19057.1|19042.1|0
1718068200000|2024-06-11 01:10:00|19059.8|19044.8|19058.8|19043.8|19061.1|19046.1|19057.1|19042.1|0
1718068500000|2024-06-11 01:15:00|19059.4|19044.4|19056.9|19041.9|19059.6|19044.6|19054.2|19039.2|0
1718068800000|2024-06-11 01:20:00|19057.2|19042.2|19061.4|19046.4|19062.2|19047.2|19056.9|19041.9|0
1718069100000|2024-06-11 01:25:00|19061.3|19046.3|19061.7|19046.7|19062.1|19047.1|19058.1|19043.1|0
1718069400000|2024-06-11 01:30:00|19061.6|19046.6|19060.6|19045.6|19063.1|19048.1|19058.8|19043.8|0
1718069700000|2024-06-11 01:35:00|19060.7|19045.7|19065.9|19050.9|19066.8|19051.8|19060.1|19045.1|0
1718070000000|2024-06-11 01:40:00|19065.6|19050.6|19068.6|19053.6|19069.2|19054.2|19064.6|19049.6|0
1718070300000|2024-06-11 01:45:00|19068.7|19053.7|19068.3|19053.3|19069.6|19054.6|19065.8|19050.8|0
1718070600000|2024-06-11 01:50:00|19068.2|19053.2|19069.8|19054.8|19070.6|19055.6|19067.6|19052.6|0
1718070900000|2024-06-11 01:55:00|19069.6|19054.6|19070.3|19055.3|19071.8|19056.8|19068.4|19053.4|0
1718071200000|2024-06-11 02:00:00|19070.1|19055.1|19069.1|19054.1|19070.8|19055.8|19065.6|19050.6|0
1718071500000|2024-06-11 02:05:00|19069.2|19054.2|19066.4|19051.4|19069.4|19054.4|19065.2|19050.2|0
1718071800000|2024-06-11 02:10:00|19066.6|19051.6|19066.2|19051.2|19068.7|19053.7|19065.1|19050.1|0
1718072100000|2024-06-11 02:15:00|19066.1|19051.1|19066.3|19051.3|19066.9|19051.9|19063.8|19048.8|0
1718072400000|2024-06-11 02:20:00|19066.2|19051.2|19065.3|19050.3|19069.3|19054.3|19064.8|19049.8|0
1718072700000|2024-06-11 02:25:00|19065.2|19050.2|19063.4|19048.4|19065.3|19050.3|19062.9|19047.9|0
1718073000000|2024-06-11 02:30:00|19063.6|19048.6|19061.4|19046.4|19063.8|19048.8|19059.6|19044.6|0
1718073300000|2024-06-11 02:35:00|19061.6|19046.6|19065.8|19050.8|19065.8|19050.8|19061.6|19046.6|0
1718073600000|2024-06-11 02:40:00|19065.7|19050.7|19064.1|19049.1|19066.3|19051.3|19063.8|19048.8|0
1718073900000|2024-06-11 02:45:00|19063.9|19048.9|19063.3|19048.3|19064.8|19049.8|19061.8|19046.8|0
1718074200000|2024-06-11 02:50:00|19063.2|19048.2|19060.3|19045.3|19063.8|19048.8|19059.8|19044.8|0
1718074500000|2024-06-11 02:55:00|19060.4|19045.4|19062.8|19047.8|19063.6|19048.6|19060.3|19045.3|0
1718074800000|2024-06-11 03:00:00|19062.9|19047.9|19066.1|19051.1|19066.1|19051.1|19062.3|19047.3|0
1718075100000|2024-06-11 03:05:00|19065.9|19050.9|19064.2|19049.2|19067.2|19052.2|19063.3|19048.3|0
1718075400000|2024-06-11 03:10:00|19064.3|19049.3|19063.9|19048.9|19064.8|19049.8|19062.9|19047.9|0
1718075700000|2024-06-11 03:15:00|19063.8|19048.8|19062.9|19047.9|19064.7|19049.7|19060.4|19045.4|0
1718076000000|2024-06-11 03:20:00|19062.7|19047.7|19062.9|19047.9|19063.4|19048.4|19061.3|19046.3|0
1718076300000|2024-06-11 03:25:00|19062.6|19047.6|19063.6|19048.6|19065.1|19050.1|19062.4|19047.4|0
1718076600000|2024-06-11 03:30:00|19063.7|19048.7|19059.7|19044.7|19063.8|19048.8|19059.3|19044.3|0
1718076900000|2024-06-11 03:35:00|19059.8|19044.8|19054.6|19039.6|19060.3|19045.3|19054.3|19039.3|0
1718077200000|2024-06-11 03:40:00|19054.8|19039.8|19060.1|19045.1|19060.4|19045.4|19054.6|19039.6|0
1718077500000|2024-06-11 03:45:00|19060.3|19045.3|19060.2|19045.2|19061.8|19046.8|19060.2|19045.2|0
1718077800000|2024-06-11 03:50:00|19060.3|19045.3|19065.1|19050.1|19066.8|19051.8|19060.3|19045.3|0
1718078100000|2024-06-11 03:55:00|19065.2|19050.2|19066.1|19051.1|19066.2|19051.2|19064.3|19049.3|0
1718078400000|2024-06-11 04:00:00|19065.9|19050.9|19063.2|19048.2|19066.1|19051.1|19062.8|19047.8|0
1718078700000|2024-06-11 04:05:00|19063.1|19048.1|19063.8|19048.8|19063.8|19048.8|19062.1|19047.1|0
1718079000000|2024-06-11 04:10:00|19064.3|19049.3|19065.3|19050.3|19066.4|19051.4|19064.1|19049.1|0
1718079300000|2024-06-11 04:15:00|19065.2|19050.2|19065.4|19050.4|19065.6|19050.6|19063.9|19048.9|0
1718079600000|2024-06-11 04:20:00|19065.6|19050.6|19066.6|19051.6|19068.3|19053.3|19065.3|19050.3|0
1718079900000|2024-06-11 04:25:00|19066.4|19051.4|19066.1|19051.1|19067.8|19052.8|19066.1|19051.1|0
1718080200000|2024-06-11 04:30:00|19066.2|19051.2|19066.1|19051.1|19067.8|19052.8|19066.1|19051.1|0
1718080500000|2024-06-11 04:35:00|19065.9|19050.9|19064.8|19049.8|19066.1|19051.1|19064.8|19049.8|0
1718080800000|2024-06-11 04:40:00|19064.9|19049.9|19065.3|19050.3|19066.1|19051.1|19064.3|19049.3|0
1718081100000|2024-06-11 04:45:00|19065.2|19050.2|19063.6|19048.6|19065.4|19050.4|19062.8|19047.8|0
1718081400000|2024-06-11 04:50:00|19063.4|19048.4|19065.3|19050.3|19065.3|19050.3|19062.2|19047.2|0
1718081700000|2024-06-11 04:55:00|19065.4|19050.4|19064.1|19049.1|19066.2|19051.2|19064.1|19049.1|0
1718082000000|2024-06-11 05:00:00|19064.2|19049.2|19070.1|19055.1|19070.6|19055.6|19062.2|19047.2|0
1718082300000|2024-06-11 05:05:00|19069.9|19054.9|19065.6|19050.6|19070.1|19055.1|19064.8|19049.8|0
1718082600000|2024-06-11 05:10:00|19065.4|19050.4|19068.4|19053.4|19071.8|19056.8|19065.3|19050.3|0
1718082900000|2024-06-11 05:15:00|19068.6|19053.6|19067.3|19052.3|19071.8|19056.8|19066.9|19051.9|0
1718083200000|2024-06-11 05:20:00|19067.4|19052.4|19069.6|19054.6|19069.6|19054.6|19066.4|19051.4|0
1718083500000|2024-06-11 05:25:00|19069.8|19054.8|19066.8|19051.8|19069.8|19054.8|19065.8|19050.8|0
1718083800000|2024-06-11 05:30:00|19067.3|19052.3|19064.6|19049.6|19067.4|19052.4|19063.7|19048.7|0
1718084100000|2024-06-11 05:35:00|19064.7|19049.7|19067.3|19052.3|19067.9|19052.9|19064.2|19049.2|0
1718084400000|2024-06-11 05:40:00|19067.4|19052.4|19068.1|19053.1|19069.1|19054.1|19065.2|19050.2|0
1718084700000|2024-06-11 05:45:00|19067.7|19052.7|19070.8|19055.8|19071.7|19056.7|19067.6|19052.6|0
1718085000000|2024-06-11 05:50:00|19071.2|19056.2|19075.6|19060.6|19076.1|19061.1|19071.1|19056.1|0
1718085300000|2024-06-11 05:55:00|19075.7|19060.7|19081.1|19066.1|19081.3|19066.3|19074.8|19059.8|0
1718085600000|2024-06-11 06:00:00|19080.7|19065.7|19084.2|19069.2|19088.8|19073.8|19080.7|19065.7|0
1718085900000|2024-06-11 06:05:00|19084.3|19069.3|19085.3|19070.3|19085.7|19070.7|19081.7|19066.7|0
1718086200000|2024-06-11 06:10:00|19085.6|19070.6|19082.4|19067.4|19088.3|19073.3|19081.4|19066.4|0
1718086500000|2024-06-11 06:15:00|19082.2|19067.2|19084.6|19069.6|19085.2|19070.2|19081.4|19066.4|0
1718086800000|2024-06-11 06:20:00|19084.8|19069.8|19086.1|19071.1|19087.4|19072.4|19083.4|19068.4|0
1718087100000|2024-06-11 06:25:00|19085.9|19070.9|19086.3|19071.3|19086.3|19071.3|19084.2|19069.2|0
1718087400000|2024-06-11 06:30:00|19085.9|19070.9|19084.1|19069.1|19087.8|19072.8|19083.2|19068.2|0
1718087700000|2024-06-11 06:35:00|19083.8|19068.8|19081.1|19066.1|19083.8|19068.8|19081.1|19066.1|0
1718088000000|2024-06-11 06:40:00|19080.3|19065.3|19074.6|19059.6|19080.3|19065.3|19073.6|19058.6|0
1718088300000|2024-06-11 06:45:00|19074.4|19059.4|19078.8|19063.8|19079.1|19064.1|19074.3|19059.3|0
1718088600000|2024-06-11 06:50:00|19078.9|19063.9|19072.6|19057.6|19079.2|19064.2|19072.4|19057.4|0
1718088900000|2024-06-11 06:55:00|19072.3|19057.3|19071.3|19056.3|19073.8|19058.8|19069.4|19054.4|0
1718089200000|2024-06-11 07:00:00|19072.7|19057.7|19069.9|19054.9|19074.8|19059.8|19068.8|19053.8|0
1718089500000|2024-06-11 07:05:00|19070.3|19055.3|19073.7|19058.7|19074.1|19059.1|19069.6|19054.6|0
1718089800000|2024-06-11 07:10:00|19073.6|19058.6|19060.2|19045.2|19073.8|19058.8|19059.6|19044.6|0
1718090100000|2024-06-11 07:15:00|19060.3|19045.3|19063.4|19048.4|19064.7|19049.7|19057.9|19042.9|0
1718090400000|2024-06-11 07:20:00|19063.6|19048.6|19062.4|19047.4|19067.9|19052.9|19059.9|19044.9|0
1718090700000|2024-06-11 07:25:00|19062.3|19047.3|19059.9|19044.9|19062.7|19047.7|19059.8|19044.8|0
1718091000000|2024-06-11 07:30:00|19059.8|19044.8|19064.6|19049.6|19067.4|19052.4|19058.9|19043.9|0
1718091300000|2024-06-11 07:35:00|19064.3|19049.3|19069.2|19054.2|19072.4|19057.4|19064.3|19049.3|0
1718091600000|2024-06-11 07:40:00|19069.4|19054.4|19074.8|19059.8|19077.1|19062.1|19068.3|19053.3|0
1718091900000|2024-06-11 07:45:00|19074.4|19059.4|19072.2|19057.2|19075.4|19060.4|19067.4|19052.4|0
1718092200000|2024-06-11 07:50:00|19071.9|19056.9|19074.4|19059.4|19078.6|19063.6|19071.9|19056.9|0
1718092500000|2024-06-11 07:55:00|19075.4|19060.4|19070.9|19055.9|19077.3|19062.3|19070.4|19055.4|0
1718092800000|2024-06-11 08:00:00|19071.3|19056.3|19074.7|19059.7|19077.6|19062.6|19068.8|19053.8|0
1718093100000|2024-06-11 08:05:00|19075.3|19060.3|19067.1|19052.1|19075.3|19060.3|19061.9|19046.9|0
1718093400000|2024-06-11 08:10:00|19066.9|19051.9|19073.4|19058.4|19075.8|19060.8|19065.4|19050.4|0
1718093700000|2024-06-11 08:15:00|19072.7|19057.7|19065.7|19050.7|19073.1|19058.1|19064.3|19049.3|0
1718094000000|2024-06-11 08:20:00|19065.8|19050.8|19061.1|19046.1|19065.8|19050.8|19059.9|19044.9|0
1718094300000|2024-06-11 08:25:00|19060.8|19045.8|19059.3|19044.3|19062.4|19047.4|19052.2|19037.2|0
1718094600000|2024-06-11 08:30:00|19059.2|19044.2|19059.1|19044.1|19060.6|19045.6|19054.8|19039.8|0
1718094900000|2024-06-11 08:35:00|19059.2|19044.2|19056.2|19041.2|19063.8|19048.8|19054.7|19039.7|0
1718095200000|2024-06-11 08:40:00|19055.8|19040.8|19058.2|19043.2|19059.3|19044.3|19054.9|19039.9|0
1718095500000|2024-06-11 08:45:00|19058.1|19043.1|19047.6|19032.6|19058.9|19043.9|19042.4|19027.4|0
1718095800000|2024-06-11 08:50:00|19047.3|19032.3|19042.2|19027.2|19049.3|19034.3|19041.7|19026.7|0
1718096100000|2024-06-11 08:55:00|19042.3|19027.3|19039.7|19024.7|19043.9|19028.9|19033.1|19018.1|0
1718096400000|2024-06-11 09:00:00|19039.9|19024.9|19047.6|19032.6|19047.8|19032.8|19033.8|19018.8|0
1718096700000|2024-06-11 09:05:00|19047.8|19032.8|19043.7|19028.7|19051.3|19036.3|19041.3|19026.3|0
1718097000000|2024-06-11 09:10:00|19043.9|19028.9|19043.2|19028.2|19044.7|19029.7|19040.2|19025.2|0
1718097300000|2024-06-11 09:15:00|19043.1|19028.1|19039.1|19024.1|19044.7|19029.7|19036.3|19021.3|0
1718097600000|2024-06-11 09:20:00|19038.8|19023.8|19041.9|19026.9|19044.6|19029.6|19038.2|19023.2|0
1718097900000|2024-06-11 09:25:00|19042.7|19027.7|19035.4|19020.4|19042.8|19027.8|19031.4|19016.4|0
1718098200000|2024-06-11 09:30:00|19035.7|19020.7|19033.7|19018.7|19040.6|19025.6|19033.2|19018.2|0
1718098500000|2024-06-11 09:35:00|19033.9|19018.9|19036.7|19021.7|19037.2|19022.2|19032.7|19017.7|0
1718098800000|2024-06-11 09:40:00|19036.8|19021.8|19042.8|19027.8|19042.8|19027.8|19035.4|19020.4|0
1718099100000|2024-06-11 09:45:00|19042.4|19027.4|19032.9|19017.9|19043.8|19028.8|19028.6|19013.6|0
1718099400000|2024-06-11 09:50:00|19033.2|19018.2|19034.7|19019.7|19040.8|19025.8|19027.6|19012.6|0
1718099700000|2024-06-11 09:55:00|19034.8|19019.8|19023.9|19008.9|19036.6|19021.6|19023.8|19008.8|0
1718100000000|2024-06-11 10:00:00|19024.1|19009.1|19022.7|19007.7|19028.6|19013.6|19013.4|18998.4|0
1718100300000|2024-06-11 10:05:00|19022.3|19007.3|19018.2|19003.2|19023.2|19008.2|19015.1|19000.1|0
1718100600000|2024-06-11 10:10:00|19018.1|19003.1|19020.9|19005.9|19024.7|19009.7|19015.6|19000.6|0
1718100900000|2024-06-11 10:15:00|19019.8|19004.8|19027.4|19012.4|19032.2|19017.2|19019.2|19004.2|0
1718101200000|2024-06-11 10:20:00|19026.7|19011.7|19032.4|19017.4|19034.6|19019.6|19025.4|19010.4|0
1718101500000|2024-06-11 10:25:00|19033.2|19018.2|19031.4|19016.4|19038.1|19023.1|19030.7|19015.7|0
1718101800000|2024-06-11 10:30:00|19031.3|19016.3|19041.2|19026.2|19041.2|19026.2|19030.3|19015.3|0
1718102100000|2024-06-11 10:35:00|19039.3|19024.3|19036.1|19021.1|19040.7|19025.7|19035.7|19020.7|0
1718102400000|2024-06-11 10:40:00|19036.3|19021.3|19031.8|19016.8|19038.9|19023.9|19030.8|19015.8|0
1718102700000|2024-06-11 10:45:00|19031.4|19016.4|19028.4|19013.4|19039.1|19024.1|19025.6|19010.6|0
1718103000000|2024-06-11 10:50:00|19028.7|19013.7|19032.8|19017.8|19036.4|19021.4|19028.7|19013.7|0
1718103300000|2024-06-11 10:55:00|19033.2|19018.2|19035.3|19020.3|19038.1|19023.1|19032.7|19017.7|0
1718103600000|2024-06-11 11:00:00|19033.7|19018.7|19031.4|19016.4|19036.6|19021.6|19029.4|19014.4|0
1718103900000|2024-06-11 11:05:00|19031.6|19016.6|19007.7|18992.7|19031.7|19016.7|19004.8|18989.8|0
1718104200000|2024-06-11 11:10:00|19007.2|18992.2|19017.8|19002.8|19019.7|19004.7|19007.2|18992.2|0
1718104500000|2024-06-11 11:15:00|19017.2|19002.2|19015.7|19000.7|19018.7|19003.7|19008.1|18993.1|0
1718104800000|2024-06-11 11:20:00|19015.6|19000.6|19015.8|19000.8|19018.7|19003.7|19013.4|18998.4|0
1718105100000|2024-06-11 11:25:00|19014.8|18999.8|19018.9|19003.9|19022.2|19007.2|19014.8|18999.8|0
1718105400000|2024-06-11 11:30:00|19017.9|19002.9|19022.4|19007.4|19023.3|19008.3|19013.6|18998.6|0
1718105700000|2024-06-11 11:35:00|19022.2|19007.2|19019.6|19004.6|19028.4|19013.4|19018.3|19003.3|0
1718106000000|2024-06-11 11:40:00|19019.3|19004.3|19022.1|19007.1|19029.1|19014.1|19018.1|19003.1|0
1718106300000|2024-06-11 11:45:00|19022.8|19007.8|19025.1|19010.1|19027.8|19012.8|19017.8|19002.8|0
1718106600000|2024-06-11 11:50:00|19026.4|19011.4|19032.6|19017.6|19032.8|19017.8|19018.7|19003.7|0
1718106900000|2024-06-11 11:55:00|19033.1|19018.1|19027.1|19012.1|19034.6|19019.6|19026.1|19011.1|0
1718107200000|2024-06-11 12:00:00|19027.3|19012.3|19039.8|19024.8|19040.3|19025.3|19025.8|19010.8|0
1718107500000|2024-06-11 12:05:00|19039.3|19024.3|19034.8|19019.8|19042.9|19027.9|19034.1|19019.1|0
1718107800000|2024-06-11 12:10:00|19034.7|19019.7|19041.1|19026.1|19041.1|19026.1|19031.8|19016.8|0
1718108100000|2024-06-11 12:15:00|19041.2|19026.2|19039.7|19024.7|19041.8|19026.8|19035.1|19020.1|0
1718108400000|2024-06-11 12:20:00|19039.4|19024.4|19035.6|19020.6|19040.8|19025.8|19034.1|19019.1|0
1718108700000|2024-06-11 12:25:00|19035.4|19020.4|19036.4|19021.4|19038.6|19023.6|19031.1|19016.1|0
1718109000000|2024-06-11 12:30:00|19036.1|19021.1|19031.6|19016.6|19039.1|19024.1|19029.3|19014.3|0
1718109300000|2024-06-11 12:35:00|19031.3|19016.3|19027.8|19012.8|19032.3|19017.3|19022.4|19007.4|0
1718109600000|2024-06-11 12:40:00|19027.3|19012.3|19041.1|19026.1|19041.1|19026.1|19026.8|19011.8|0
1718109900000|2024-06-11 12:45:00|19041.2|19026.2|19035.1|19020.1|19041.8|19026.8|19034.1|19019.1|0
1718110200000|2024-06-11 12:50:00|19035.2|19020.2|19027.3|19012.3|19035.2|19020.2|19024.2|19009.2|0
1718110500000|2024-06-11 12:55:00|19026.8|19011.8|19032.2|19017.2|19032.3|19017.3|19024.4|19009.4|0
1718110800000|2024-06-11 13:00:00|19031.4|19016.4|19023.9|19008.9|19031.4|19016.4|19020.1|19005.1|0
1718111100000|2024-06-11 13:05:00|19023.8|19008.8|19028.7|19013.7|19028.7|19013.7|19018.3|19003.3|0
1718111400000|2024-06-11 13:10:00|19028.6|19013.6|19035.3|19020.3|19036.3|19021.3|19027.6|19012.6|0
1718111700000|2024-06-11 13:15:00|19034.9|19019.9|19033.7|19018.7|19036.3|19021.3|19031.6|19016.6|0
1718112000000|2024-06-11 13:20:00|19033.6|19018.6|19031.1|19016.1|19034.2|19019.2|19025.1|19010.1|0
1718112300000|2024-06-11 13:25:00|19031.8|19016.8|19032.7|19017.7|19033.3|19018.3|19024.7|19009.7|0
1718112600000|2024-06-11 13:30:00|19033.1|19018.1|19052.2|19037.2|19059.1|19044.1|19021.9|19006.9|0
1718112900000|2024-06-11 13:35:00|19052.3|19037.3|19033.6|19018.6|19062.2|19047.2|19033.1|19018.1|0
1718113200000|2024-06-11 13:40:00|19031.1|19016.1|19031.8|19016.8|19055.1|19040.1|19025.6|19010.6|0
1718113500000|2024-06-11 13:45:00|19027.3|19012.3|18990.8|18975.8|19036.3|19021.3|18980.3|18965.3|0
1718113800000|2024-06-11 13:50:00|18988.8|18973.8|18970.8|18955.8|19010.8|18995.8|18970.8|18955.8|0
1718114100000|2024-06-11 13:55:00|18972.3|18957.3|19007.1|18992.1|19011.6|18996.6|18972.3|18957.3|0
1718114400000|2024-06-11 14:00:00|19006.3|18991.3|19031.9|19016.9|19031.9|19016.9|19001.8|18986.8|0
1718114700000|2024-06-11 14:05:00|19032.6|19017.6|19033.3|19018.3|19044.6|19029.6|19028.4|19013.4|0
1718115000000|2024-06-11 14:10:00|19032.8|19017.8|19035.3|19020.3|19048.4|19033.4|19031.3|19016.3|0
1718115300000|2024-06-11 14:15:00|19034.2|19019.2|19040.8|19025.8|19050.9|19035.9|19034.2|19019.2|0
1718115600000|2024-06-11 14:20:00|19039.2|19024.2|19057.6|19042.6|19058.1|19043.1|19037.6|19022.6|0
1718115900000|2024-06-11 14:25:00|19060.2|19045.2|19065|19050|19067.7|19052.7|19047|19032|0
1718116200000|2024-06-11 14:30:00|19065.1|19050.1|19059.2|19044.2|19071.1|19056.1|19057.5|19042.5|0
1718116500000|2024-06-11 14:35:00|19059.6|19044.6|19069.7|19054.7|19069.7|19054.7|19057|19042|0
1718116800000|2024-06-11 14:40:00|19070.1|19055.1|19084.7|19069.7|19089.3|19074.3|19066|19051|0
1718117100000|2024-06-11 14:45:00|19085.2|19070.2|19095.5|19080.5|19097|19082|19078.7|19063.7|0
1718117400000|2024-06-11 14:50:00|19096.2|19081.2|19107.3|19092.3|19111.5|19096.5|19093.7|19078.7|0
1718117700000|2024-06-11 14:55:00|19108|19093|19112.6|19097.6|19113.5|19098.5|19102.2|19087.2|0
1718118000000|2024-06-11 15:00:00|19112.7|19097.7|19093.6|19078.6|19114.3|19099.3|19090.5|19075.5|0
1718118300000|2024-06-11 15:05:00|19092.7|19077.7|19084.8|19069.8|19102|19087|19083.3|19068.3|0
1718118600000|2024-06-11 15:10:00|19084|19069|19082.5|19067.5|19094.5|19079.5|19082.5|19067.5|0
1718118900000|2024-06-11 15:15:00|19083.2|19068.2|19089.1|19074.1|19089.6|19074.6|19075.1|19060.1|0
1718119200000|2024-06-11 15:20:00|19089.6|19074.6|19091.3|19076.3|19096.3|19081.3|19089.1|19074.1|0
1718119500000|2024-06-11 15:25:00|19091|19076|19093|19078|19099|19084|19086.6|19071.6|0
1718119800000|2024-06-11 15:30:00|19093.5|19078.5|19098|19083|19106.2|19091.2|19091.8|19076.8|0
1718120100000|2024-06-11 15:35:00|19099.3|19084.3|19088.6|19073.6|19099.6|19084.6|19083.3|19068.3|0
1718120400000|2024-06-11 15:40:00|19089.6|19074.6|19062.5|19047.5|19090.2|19075.2|19050.6|19035.6|0
1718120700000|2024-06-11 15:45:00|19062.4|19047.4|19061.2|19046.2|19074.7|19059.7|19056.4|19041.4|0
1718121000000|2024-06-11 15:50:00|19060.5|19045.5|19058.4|19043.4|19063.4|19048.4|19041.9|19026.9|0
1718121300000|2024-06-11 15:55:00|19059.1|19044.1|19055.1|19040.1|19065.5|19050.5|19053.9|19038.9|0
1718121600000|2024-06-11 16:00:00|19056.5|19041.5|19065.4|19050.4|19067|19052|19053.5|19038.5|0
1718121900000|2024-06-11 16:05:00|19064.7|19049.7|19064.7|19049.7|19069.4|19054.4|19060|19045|0
1718122200000|2024-06-11 16:10:00|19064.9|19049.9|19076.6|19061.6|19078.2|19063.2|19063.7|19048.7|0
1718122500000|2024-06-11 16:15:00|19076.5|19061.5|19070.6|19055.6|19082.4|19067.4|19067.5|19052.5|0
1718122800000|2024-06-11 16:20:00|19071.4|19056.4|19067.4|19052.4|19073.7|19058.7|19059.9|19044.9|0
1718123100000|2024-06-11 16:25:00|19067.6|19052.6|19074.4|19059.4|19076.7|19061.7|19064.6|19049.6|0
1718123400000|2024-06-11 16:30:00|19074.7|19059.7|19079.7|19064.7|19079.7|19064.7|19070.7|19055.7|0
1718123700000|2024-06-11 16:35:00|19079.6|19064.6|19075.5|19060.5|19088.9|19073.9|19073.9|19058.9|0
1718124000000|2024-06-11 16:40:00|19076.9|19061.9|19085.6|19070.6|19088.9|19073.9|19073.9|19058.9|0
1718124300000|2024-06-11 16:45:00|19086.1|19071.1|19081.9|19066.9|19088.5|19073.5|19077.1|19062.1|0
1718124600000|2024-06-11 16:50:00|19082.4|19067.4|19079.5|19064.5|19084.1|19069.1|19074.1|19059.1|0
1718124900000|2024-06-11 16:55:00|19078.5|19063.5|19077.5|19062.5|19085|19070|19070.1|19055.1|0
1718125200000|2024-06-11 17:00:00|19077.2|19062.2|19106|19091|19110.2|19095.2|19066.9|19051.9|0
1718125500000|2024-06-11 17:05:00|19104|19089|19100|19085|19112.9|19097.9|19097.7|19082.7|0
1718125800000|2024-06-11 17:10:00|19099.2|19084.2|19117.2|19102.2|19118.8|19103.8|19098.2|19083.2|0
1718126100000|2024-06-11 17:15:00|19118.2|19103.2|19109.7|19094.7|19120.5|19105.5|19107|19092|0
1718126400000|2024-06-11 17:20:00|19110.2|19095.2|19089|19074|19112.7|19097.7|19087.4|19072.4|0
1718126700000|2024-06-11 17:25:00|19089.7|19074.7|19098.2|19083.2|19098.4|19083.4|19089.7|19074.7|0
1718127000000|2024-06-11 17:30:00|19098.4|19083.4|19104.4|19089.4|19107.7|19092.7|19097.2|19082.2|0
1718127300000|2024-06-11 17:35:00|19103.9|19088.9|19125.2|19110.2|19125.9|19110.9|19103.7|19088.7|0
1718127600000|2024-06-11 17:40:00|19125.9|19110.9|19122.7|19107.7|19127.8|19112.8|19109.8|19094.8|0
1718127900000|2024-06-11 17:45:00|19122.3|19107.3|19120.9|19105.9|19125.2|19110.2|19117.5|19102.5|0
1718128200000|2024-06-11 17:50:00|19121|19106|19141|19126|19143.2|19128.2|19119|19104|0
1718128500000|2024-06-11 17:55:00|19140.7|19125.7|19143.2|19128.2|19145.2|19130.2|19139.8|19124.8|0
1718128800000|2024-06-11 18:00:00|19142.9|19127.9|19155.3|19140.3|19157.5|19142.5|19139.7|19124.7|0
1718129100000|2024-06-11 18:05:00|19156.2|19141.2|19135|19120|19156.2|19141.2|19131.9|19116.9|0
1718129400000|2024-06-11 18:10:00|19134.4|19119.4|19153.9|19138.9|19158.2|19143.2|19131.7|19116.7|0
1718129700000|2024-06-11 18:15:00|19154.2|19139.2|19161.8|19146.8|19169.4|19154.4|19149|19134|0
1718130000000|2024-06-11 18:20:00|19162.9|19147.9|19180.9|19165.9|19182.2|19167.2|19162.8|19147.8|0
1718130300000|2024-06-11 18:25:00|19182.7|19167.7|19188.1|19173.1|19188.3|19173.3|19175.3|19160.3|0
1718130600000|2024-06-11 18:30:00|19190.6|19175.6|19198.1|19183.1|19206.6|19191.6|19185.4|19170.4|0
1718130900000|2024-06-11 18:35:00|19198.6|19183.6|19187.5|19172.5|19200.9|19185.9|19184.4|19169.4|0
1718131200000|2024-06-11 18:40:00|19187.3|19172.3|19180|19165|19203.3|19188.3|19178|19163|0
1718131500000|2024-06-11 18:45:00|19181|19166|19192.6|19177.6|19197.5|19182.5|19177|19162|0
1718131800000|2024-06-11 18:50:00|19193.9|19178.9|19176.8|19161.8|19196.4|19181.4|19172.9|19157.9|0
1718132100000|2024-06-11 18:55:00|19177|19162|19184.9|19169.9|19184.9|19169.9|19170.6|19155.6|0
1718132400000|2024-06-11 19:00:00|19186.1|19171.1|19194.5|19179.5|19197.1|19182.1|19182.4|19167.4|0
1718132700000|2024-06-11 19:05:00|19194|19179|19183.1|19168.1|19196.3|19181.3|19180|19165|0
1718133000000|2024-06-11 19:10:00|19183.5|19168.5|19172.3|19157.3|19184.3|19169.3|19171.3|19156.3|0
1718133300000|2024-06-11 19:15:00|19172.1|19157.1|19171.9|19156.9|19182.6|19167.6|19169.5|19154.5|0
1718133600000|2024-06-11 19:20:00|19170.1|19155.1|19178.1|19163.1|19180.9|19165.9|19164.6|19149.6|0
1718133900000|2024-06-11 19:25:00|19178|19163|19169.5|19154.5|19178|19163|19167|19152|0
1718134200000|2024-06-11 19:30:00|19167|19152|19172.1|19157.1|19174.9|19159.9|19163.3|19148.3|0
1718134500000|2024-06-11 19:35:00|19170.6|19155.6|19175.4|19160.4|19182.3|19167.3|19163.8|19148.8|0
1718134800000|2024-06-11 19:40:00|19176.2|19161.2|19180.5|19165.5|19181.1|19166.1|19172.5|19157.5|0
1718135100000|2024-06-11 19:45:00|19180.2|19165.2|19170.2|19155.2|19185.6|19170.6|19168.5|19153.5|0
1718135400000|2024-06-11 19:50:00|19167.9|19152.9|19195.5|19180.5|19196.4|19181.4|19167.4|19152.4|0
1718135700000|2024-06-11 19:55:00|19199.5|19184.5|19217.1|19202.1|19221.7|19206.7|19195.9|19180.9|0
1718136000000|2024-06-11 20:00:00|19217.2|19202.2|19210.9|19195.9|19217.2|19202.2|19202.2|19187.2|0
1718136300000|2024-06-11 20:05:00|19210.4|19195.4|19213.9|19198.9|19218.7|19203.7|19205.7|19190.7|0
1718136600000|2024-06-11 20:10:00|19214.5|19199.5|19229.1|19214.1|19231.5|19216.5|19212|19197|0
1718136900000|2024-06-11 20:15:00|19229.2|19214.2|19225.5|19210.5|19230.5|19215.5|19225.2|19210.2|0
1718137200000|2024-06-11 20:20:00|19225.2|19210.2|19221.7|19206.7|19226.2|19211.2|19221.7|19206.7|0
1718137500000|2024-06-11 20:25:00|19221.5|19206.5|19223.2|19208.2|19225.1|19210.1|19221.4|19206.4|0
1718137800000|2024-06-11 20:30:00|19223.5|19208.5|19220.7|19205.7|19223.5|19208.5|19220.7|19205.7|0
1718138100000|2024-06-11 20:35:00|19220.6|19205.6|19216.7|19201.7|19220.9|19205.9|19216.6|19201.6|0
1718138400000|2024-06-11 20:40:00|19217|19202|19215.6|19200.6|19219.5|19204.5|19215.1|19200.1|0
1718138700000|2024-06-11 20:45:00|19215.5|19200.5|19214.6|19199.6|19216.5|19201.5|19212|19197|0
1718139000000|2024-06-11 20:50:00|19214.2|19199.2|19216.7|19201.7|19216.9|19201.9|19212.9|19197.9|0
1718139300000|2024-06-11 20:55:00|19216.9|19201.9|19223.2|19208.2|19224.2|19209.2|19215.7|19200.7|0
1718139600000|2024-06-11 21:00:00|19222.9|19207.9|19218.9|19203.9|19223.4|19208.4|19217.7|19202.7|0
1718139900000|2024-06-11 21:05:00|19218.7|19203.7|19218.4|19203.4|19219.2|19204.2|19218.4|19203.4|0
1718140200000|2024-06-11 21:10:00|19218.1|19203.1|19217.3|19202.3|19218.1|19203.1|19216.7|19201.7|0
1718140500000|2024-06-11 21:15:00|19217.1|19202.1|19219.3|19204.3|19219.5|19204.5|19216.6|19201.6|0
1718140800000|2024-06-11 21:20:00|19219.2|19204.2|19218.1|19203.1|19219.3|19204.3|19218|19203|0
1718141100000|2024-06-11 21:25:00|19218.3|19203.3|19218.7|19203.7|19218.8|19203.8|19218.3|19203.3|0
1718141400000|2024-06-11 21:30:00|19218.8|19203.8|19219.9|19204.9|19219.9|19204.9|19218.6|19203.6|0
1718141700000|2024-06-11 21:35:00|19219.7|19204.7|19221.8|19206.8|19221.8|19206.8|19219.7|19204.7|0
1718142000000|2024-06-11 21:40:00|19221|19206|19220.7|19205.7|19223.4|19208.4|19220.7|19205.7|0
1718142300000|2024-06-11 21:45:00|19220.9|19205.9|19219.9|19204.9|19220.9|19205.9|19219.7|19204.7|0
1718142600000|2024-06-11 21:50:00|19219.8|19204.8|19220|19205|19220.1|19205.1|19218.8|19203.8|0
1718142900000|2024-06-11 21:55:00|19220.1|19205.1|19221.3|19206.3|19221.3|19206.3|19218.7|19203.7|0
1718143200000|2024-06-11 22:00:00|19221.1|19206.1|19213.4|19198.4|19223.2|19208.2|19212|19197|0
1718143500000|2024-06-11 22:05:00|19213.5|19198.5|19210.9|19195.9|19215.9|19200.9|19210.7|19195.7|0
1718143800000|2024-06-11 22:10:00|19211.2|19196.2|19215.4|19200.4|19215.4|19200.4|19211.2|19196.2|0
1718144100000|2024-06-11 22:15:00|19215.5|19200.5|19216.6|19201.6|19217|19202|19211.1|19196.1|0
1718144400000|2024-06-11 22:20:00|19216.5|19201.5|19219.1|19204.1|19219.4|19204.4|19216.4|19201.4|0
1718144700000|2024-06-11 22:25:00|19219.2|19204.2|19222.2|19207.2|19223.2|19208.2|19219.1|19204.1|0
1718145000000|2024-06-11 22:30:00|19222|19207|19227.7|19212.7|19227.9|19212.9|19221.7|19206.7|0
1718145300000|2024-06-11 22:35:00|19227.9|19212.9|19226.1|19211.1|19229.2|19214.2|19225.1|19210.1|0
1718145600000|2024-06-11 22:40:00|19226|19211|19226.7|19211.7|19227|19212|19224.9|19209.9|0
1718145900000|2024-06-11 22:45:00|19226.6|19211.6|19229.1|19214.1|19229.6|19214.6|19226.4|19211.4|0
1718146200000|2024-06-11 22:50:00|19229|19214|19229.7|19214.7|19231.5|19216.5|19228.7|19213.7|0
1718146500000|2024-06-11 22:55:00|19229.9|19214.9|19234.6|19219.6|19236.2|19221.2|19229|19214|0
1718146800000|2024-06-11 23:00:00|19234.9|19219.9|19244.4|19229.4|19245.1|19230.1|19234.9|19219.9|0
1718147100000|2024-06-11 23:05:00|19243.5|19228.5|19244|19229|19246.7|19231.7|19243.4|19228.4|0
1718147400000|2024-06-11 23:10:00|19244.2|19229.2|19242.7|19227.7|19246.1|19231.1|19242.1|19227.1|0
1718147700000|2024-06-11 23:15:00|19242.2|19227.2|19243|19228|19243.6|19228.6|19241.7|19226.7|0
1718148000000|2024-06-11 23:20:00|19242.9|19227.9|19242.9|19227.9|19243.6|19228.6|19242.1|19227.1|0
1718148300000|2024-06-11 23:25:00|19242.7|19227.7|19242.4|19227.4|19243.5|19228.5|19241.9|19226.9|0
1718148600000|2024-06-11 23:30:00|19242.5|19227.5|19239.4|19224.4|19243.2|19228.2|19239|19224|0
1718148900000|2024-06-11 23:35:00|19239.5|19224.5|19240.1|19225.1|19241.5|19226.5|19239|19224|0
1718149200000|2024-06-11 23:40:00|19240|19225|19238|19223|19240.1|19225.1|19238|19223|0
1718149500000|2024-06-11 23:45:00|19238.1|19223.1|19230.6|19215.6|19238.1|19223.1|19229.9|19214.9|0
1718149800000|2024-06-11 23:50:00|19230.7|19215.7|19234.4|19219.4|19234.6|19219.6|19230.4|19215.4|0
1718150100000|2024-06-11 23:55:00|19234.1|19219.1|19233.4|19218.4|19235.5|19220.5|19231.9|19216.9|0
1718150400000|2024-06-12 00:00:00|19233.9|19218.9|19234.4|19219.4|19236.5|19221.5|19230.6|19215.6|0
1718150700000|2024-06-12 00:05:00|19234.6|19219.6|19230.9|19215.9|19235.7|19220.7|19230.6|19215.6|0
1718151000000|2024-06-12 00:10:00|19230.7|19215.7|19231.4|19216.4|19232.2|19217.2|19229.1|19214.1|0
1718151300000|2024-06-12 00:15:00|19231.2|19216.2|19232.5|19217.5|19234.7|19219.7|19231.1|19216.1|0
1718151600000|2024-06-12 00:20:00|19232.1|19217.1|19228.6|19213.6|19232.7|19217.7|19227.2|19212.2|0
1718151900000|2024-06-12 00:25:00|19228.4|19213.4|19226.4|19211.4|19230.1|19215.1|19225.6|19210.6|0
1718152200000|2024-06-12 00:30:00|19226.5|19211.5|19222.6|19207.6|19227.9|19212.9|19219.6|19204.6|0
1718152500000|2024-06-12 00:35:00|19222.7|19207.7|19222.7|19207.7|19226.4|19211.4|19221|19206|0
1718152800000|2024-06-12 00:40:00|19223|19208|19224.1|19209.1|19226.1|19211.1|19223|19208|0
1718153100000|2024-06-12 00:45:00|19223.9|19208.9|19218.7|19203.7|19225.4|19210.4|19218.4|19203.4|0
1718153400000|2024-06-12 00:50:00|19218.6|19203.6|19218.1|19203.1|19220.6|19205.6|19215.7|19200.7|0
1718153700000|2024-06-12 00:55:00|19218.4|19203.4|19222.1|19207.1|19223.4|19208.4|19217.9|19202.9|0
1718154000000|2024-06-12 01:00:00|19221.9|19206.9|19222.6|19207.6|19224.1|19209.1|19220.7|19205.7|0
1718154300000|2024-06-12 01:05:00|19222.7|19207.7|19223.9|19208.9|19226|19211|19222|19207|0
1718154600000|2024-06-12 01:10:00|19224|19209|19224.7|19209.7|19225.9|19210.9|19223.4|19208.4|0
1718154900000|2024-06-12 01:15:00|19224.9|19209.9|19228.5|19213.5|19229|19214|19223.6|19208.6|0
1718155200000|2024-06-12 01:20:00|19228.6|19213.6|19231.2|19216.2|19233|19218|19227.5|19212.5|0
1718155500000|2024-06-12 01:25:00|19231.1|19216.1|19231.2|19216.2|19233.6|19218.6|19228.2|19213.2|0
1718155800000|2024-06-12 01:30:00|19231.7|19216.7|19236.2|19221.2|19237.4|19222.4|19231.1|19216.1|0
1718156100000|2024-06-12 01:35:00|19236.4|19221.4|19238|19223|19239.9|19224.9|19235.6|19220.6|0
1718156400000|2024-06-12 01:40:00|19237.6|19222.6|19237.7|19222.7|19239|19224|19236.2|19221.2|0
1718156700000|2024-06-12 01:45:00|19237.5|19222.5|19238.1|19223.1|19238.9|19223.9|19234.9|19219.9|0
1718157000000|2024-06-12 01:50:00|19238|19223|19241.1|19226.1|19243|19228|19237.2|19222.2|0
1718157300000|2024-06-12 01:55:00|19241.2|19226.2|19232.9|19217.9|19241.4|19226.4|19232.9|19217.9|0
1718157600000|2024-06-12 02:00:00|19233.1|19218.1|19235.1|19220.1|19236.4|19221.4|19232.4|19217.4|0
1718157900000|2024-06-12 02:05:00|19235.4|19220.4|19233.2|19218.2|19235.6|19220.6|19232.6|19217.6|0
1718158200000|2024-06-12 02:10:00|19233.5|19218.5|19232|19217|19233.5|19218.5|19230.2|19215.2|0
1718158500000|2024-06-12 02:15:00|19231.9|19216.9|19231.1|19216.1|19233.9|19218.9|19230.2|19215.2|0
1718158800000|2024-06-12 02:20:00|19230.9|19215.9|19232.6|19217.6|19233.6|19218.6|19230.4|19215.4|0
1718159100000|2024-06-12 02:25:00|19233|19218|19233.1|19218.1|19234|19219|19230.7|19215.7|0
1718159400000|2024-06-12 02:30:00|19233.4|19218.4|19235.6|19220.6|19236.4|19221.4|19233.4|19218.4|0
1718159700000|2024-06-12 02:35:00|19235.4|19220.4|19231.7|19216.7|19235.9|19220.9|19231|19216|0
1718160000000|2024-06-12 02:40:00|19232|19217|19233.1|19218.1|19233.5|19218.5|19231.4|19216.4|0
1718160300000|2024-06-12 02:45:00|19233.2|19218.2|19235.9|19220.9|19236.2|19221.2|19233.2|19218.2|0
1718160600000|2024-06-12 02:50:00|19236|19221|19234.9|19219.9|19236.5|19221.5|19234.7|19219.7|0
1718160900000|2024-06-12 02:55:00|19234.7|19219.7|19232.4|19217.4|19234.7|19219.7|19231.9|19216.9|0
1718161200000|2024-06-12 03:00:00|19232.1|19217.1|19231.7|19216.7|19234.4|19219.4|19229.6|19214.6|0
1718161500000|2024-06-12 03:05:00|19231.6|19216.6|19230.4|19215.4|19233.4|19218.4|19229.5|19214.5|0
1718161800000|2024-06-12 03:10:00|19230.5|19215.5|19229.4|19214.4|19231|19216|19228.6|19213.6|0
1718162100000|2024-06-12 03:15:00|19229.5|19214.5|19232.9|19217.9|19233.6|19218.6|19229.2|19214.2|0
1718162400000|2024-06-12 03:20:00|19232.7|19217.7|19236|19221|19236.9|19221.9|19232.6|19217.6|0
1718162700000|2024-06-12 03:25:00|19236.2|19221.2|19239.4|19224.4|19239.6|19224.6|19235.7|19220.7|0
1718163000000|2024-06-12 03:30:00|19239.5|19224.5|19239.4|19224.4|19240.4|19225.4|19238|19223|0
1718163300000|2024-06-12 03:35:00|19239.7|19224.7|19239.5|19224.5|19241.1|19226.1|19238.6|19223.6|0
1718163600000|2024-06-12 03:40:00|19239.6|19224.6|19240|19225|19240.5|19225.5|19238.2|19223.2|0
1718163900000|2024-06-12 03:45:00|19239.9|19224.9|19241.9|19226.9|19242|19227|19239.9|19224.9|0
1718164200000|2024-06-12 03:50:00|19242|19227|19241.7|19226.7|19243.1|19228.1|19241.5|19226.5|0
1718164500000|2024-06-12 03:55:00|19241.9|19226.9|19243.5|19228.5|19243.7|19228.7|19241.7|19226.7|0
1718164800000|2024-06-12 04:00:00|19244|19229|19242.6|19227.6|19244.5|19229.5|19242.2|19227.2|0
1718165100000|2024-06-12 04:05:00|19242.5|19227.5|19241.1|19226.1|19242.9|19227.9|19241.1|19226.1|0
1718165400000|2024-06-12 04:10:00|19241|19226|19240.1|19225.1|19242|19227|19239.7|19224.7|0
1718165700000|2024-06-12 04:15:00|19240.2|19225.2|19240.7|19225.7|19240.9|19225.9|19239.9|19224.9|0
1718166000000|2024-06-12 04:20:00|19240.6|19225.6|19240.6|19225.6|19241.2|19226.2|19240|19225|0
1718166300000|2024-06-12 04:25:00|19240.5|19225.5|19240.2|19225.2|19241.6|19226.6|19239.2|19224.2|0
1718166600000|2024-06-12 04:30:00|19240.4|19225.4|19234.4|19219.4|19240.5|19225.5|19231.9|19216.9|0
1718166900000|2024-06-12 04:35:00|19233.9|19218.9|19236.2|19221.2|19236.9|19221.9|19233.7|19218.7|0
1718167200000|2024-06-12 04:40:00|19236.4|19221.4|19236.6|19221.6|19236.6|19221.6|19235|19220|0
1718167500000|2024-06-12 04:45:00|19236.7|19221.7|19235.2|19220.2|19236.9|19221.9|19234.6|19219.6|0
1718167800000|2024-06-12 04:50:00|19234.6|19219.6|19232.5|19217.5|19234.9|19219.9|19232.5|19217.5|0
1718168100000|2024-06-12 04:55:00|19232.4|19217.4|19233.9|19218.9|19233.9|19218.9|19231.5|19216.5|0
1718168400000|2024-06-12 05:00:00|19233.1|19218.1|19233.9|19218.9|19234.9|19219.9|19232.6|19217.6|0
1718168700000|2024-06-12 05:05:00|19233.4|19218.4|19233.2|19218.2|19234.1|19219.1|19232.7|19217.7|0
1718169000000|2024-06-12 05:10:00|19233.1|19218.1|19235.1|19220.1|19235.4|19220.4|19232.4|19217.4|0
1718169300000|2024-06-12 05:15:00|19235|19220|19237|19222|19237|19222|19234.7|19219.7|0
1718169600000|2024-06-12 05:20:00|19237.1|19222.1|19236.9|19221.9|19239.2|19224.2|19236.9|19221.9|0
1718169900000|2024-06-12 05:25:00|19236.6|19221.6|19232.9|19217.9|19236.6|19221.6|19231.9|19216.9|0
1718170200000|2024-06-12 05:30:00|19232.7|19217.7|19236|19221|19237|19222|19231.7|19216.7|0
1718170500000|2024-06-12 05:35:00|19235.9|19220.9|19234.4|19219.4|19237.1|19222.1|19233.4|19218.4|0
1718170800000|2024-06-12 05:40:00|19234.2|19219.2|19234|19219|19235.4|19220.4|19232.6|19217.6|0
1718171100000|2024-06-12 05:45:00|19234.1|19219.1|19236.4|19221.4|19237.9|19222.9|19233.7|19218.7|0
1718171400000|2024-06-12 05:50:00|19236.6|19221.6|19242.4|19227.4|19242.7|19227.7|19236|19221|0
1718171700000|2024-06-12 05:55:00|19242.6|19227.6|19243.2|19228.2|19244|19229|19239.4|19224.4|0
1718172000000|2024-06-12 06:00:00|19243.1|19228.1|19240.9|19225.9|19244.9|19229.9|19238.6|19223.6|0
1718172300000|2024-06-12 06:05:00|19241|19226|19244.4|19229.4|19244.7|19229.7|19240.6|19225.6|0
1718172600000|2024-06-12 06:10:00|19244.1|19229.1|19245.6|19230.6|19247.7|19232.7|19244.1|19229.1|0
1718172900000|2024-06-12 06:15:00|19245.2|19230.2|19248.9|19233.9|19249.5|19234.5|19245.2|19230.2|0
1718173200000|2024-06-12 06:20:00|19248.7|19233.7|19249.5|19234.5|19249.9|19234.9|19247.4|19232.4|0
1718173500000|2024-06-12 06:25:00|19249.6|19234.6|19249.2|19234.2|19252.6|19237.6|19247.6|19232.6|0
1718173800000|2024-06-12 06:30:00|19249.4|19234.4|19243.7|19228.7|19249.5|19234.5|19242.7|19227.7|0
1718174100000|2024-06-12 06:35:00|19243.5|19228.5|19242.6|19227.6|19246.1|19231.1|19242.5|19227.5|0
1718174400000|2024-06-12 06:40:00|19243|19228|19240.5|19225.5|19244.6|19229.6|19239.2|19224.2|0
1718174700000|2024-06-12 06:45:00|19240.1|19225.1|19240.9|19225.9|19242.9|19227.9|19239.2|19224.2|0
1718175000000|2024-06-12 06:50:00|19241.4|19226.4|19238.9|19223.9|19241.4|19226.4|19238.4|19223.4|0
1718175300000|2024-06-12 06:55:00|19239|19224|19232.7|19217.7|19239.4|19224.4|19232.1|19217.1|0
1718175600000|2024-06-12 07:00:00|19232.5|19217.5|19227.7|19212.7|19234.2|19219.2|19227.7|19212.7|0
1718175900000|2024-06-12 07:05:00|19227.5|19212.5|19225.4|19210.4|19230|19215|19221.1|19206.1|0
1718176200000|2024-06-12 07:10:00|19225.5|19210.5|19226.4|19211.4|19227.1|19212.1|19219.5|19204.5|0
1718176500000|2024-06-12 07:15:00|19226.2|19211.2|19223.4|19208.4|19228.6|19213.6|19220.5|19205.5|0
1718176800000|2024-06-12 07:20:00|19223.2|19208.2|19222.1|19207.1|19227.5|19212.5|19221|19206|0
1718177100000|2024-06-12 07:25:00|19221.7|19206.7|19226.9|19211.9|19226.9|19211.9|19218.1|19203.1|0
1718177400000|2024-06-12 07:30:00|19226.5|19211.5|19228|19213|19229.5|19214.5|19225.7|19210.7|0
1718177700000|2024-06-12 07:35:00|19227.9|19212.9|19226.2|19211.2|19231.4|19216.4|19225.9|19210.9|0
1718178000000|2024-06-12 07:40:00|19226.4|19211.4|19229.4|19214.4|19230.4|19215.4|19223.5|19208.5|0
1718178300000|2024-06-12 07:45:00|19229.5|19214.5|19226.7|19211.7|19230.4|19215.4|19224.9|19209.9|0
1718178600000|2024-06-12 07:50:00|19226.9|19211.9|19228.1|19213.1|19231.9|19216.9|19224.9|19209.9|0
1718178900000|2024-06-12 07:55:00|19228.2|19213.2|19229.2|19214.2|19230.2|19215.2|19227.6|19212.6|0
1718179200000|2024-06-12 08:00:00|19228.6|19213.6|19226.2|19211.2|19230.7|19215.7|19224.2|19209.2|0
1718179500000|2024-06-12 08:05:00|19225.6|19210.6|19230.5|19215.5|19233.1|19218.1|19223.1|19208.1|0
1718179800000|2024-06-12 08:10:00|19230.6|19215.6|19237.2|19222.2|19241.4|19226.4|19230.6|19215.6|0
1718180100000|2024-06-12 08:15:00|19236.4|19221.4|19234.7|19219.7|19238.4|19223.4|19230.2|19215.2|0
1718180400000|2024-06-12 08:20:00|19234.6|19219.6|19228.7|19213.7|19236.4|19221.4|19228.6|19213.6|0
1718180700000|2024-06-12 08:25:00|19229|19214|19223.7|19208.7|19229.6|19214.6|19222.2|19207.2|0
1718181000000|2024-06-12 08:30:00|19223.2|19208.2|19227.2|19212.2|19229.9|19214.9|19222.6|19207.6|0
1718181300000|2024-06-12 08:35:00|19227.6|19212.6|19228.4|19213.4|19230.5|19215.5|19223.1|19208.1|0
1718181600000|2024-06-12 08:40:00|19228.2|19213.2|19232.2|19217.2|19232.9|19217.9|19227.9|19212.9|0
1718181900000|2024-06-12 08:45:00|19232.9|19217.9|19237.6|19222.6|19240.5|19225.5|19232.9|19217.9|0
1718182200000|2024-06-12 08:50:00|19237.5|19222.5|19235.9|19220.9|19239.6|19224.6|19233|19218|0
1718182500000|2024-06-12 08:55:00|19235.5|19220.5|19236.6|19221.6|19239|19224|19234.5|19219.5|0
1718182800000|2024-06-12 09:00:00|19236.1|19221.1|19235.1|19220.1|19237.2|19222.2|19233.2|19218.2|0
1718183100000|2024-06-12 09:05:00|19235.4|19220.4|19235.9|19220.9|19239.4|19224.4|19234.2|19219.2|0
1718183400000|2024-06-12 09:10:00|19236|19221|19236.7|19221.7|19240.4|19225.4|19236|19221|0
1718183700000|2024-06-12 09:15:00|19237.2|19222.2|19243.4|19228.4|19244.1|19229.1|19236.1|19221.1|0
1718184000000|2024-06-12 09:20:00|19243.5|19228.5|19242.6|19227.6|19244.7|19229.7|19240.9|19225.9|0
1718184300000|2024-06-12 09:25:00|19242.5|19227.5|19245.1|19230.1|19246.9|19231.9|19242|19227|0
1718184600000|2024-06-12 09:30:00|19245|19230|19242.1|19227.1|19245.2|19230.2|19240.6|19225.6|0
1718184900000|2024-06-12 09:35:00|19242|19227|19248.2|19233.2|19248.9|19233.9|19241.6|19226.6|0
1718185200000|2024-06-12 09:40:00|19248.5|19233.5|19244.2|19229.2|19248.5|19233.5|19242.7|19227.7|0
1718185500000|2024-06-12 09:45:00|19244|19229|19248.1|19233.1|19250.5|19235.5|19243.1|19228.1|0
1718185800000|2024-06-12 09:50:00|19248.6|19233.6|19248.4|19233.4|19250|19235|19247.4|19232.4|0
1718186100000|2024-06-12 09:55:00|19248.5|19233.5|19244.4|19229.4|19249|19234|19243.5|19228.5|0
1718186400000|2024-06-12 10:00:00|19243.6|19228.6|19243.1|19228.1|19244.4|19229.4|19241.1|19226.1|0
1718186700000|2024-06-12 10:05:00|19242.2|19227.2|19246.6|19231.6|19246.9|19231.9|19241.9|19226.9|0
1718187000000|2024-06-12 10:10:00|19246.5|19231.5|19246.9|19231.9|19247.9|19232.9|19244.9|19229.9|0
1718187300000|2024-06-12 10:15:00|19246.6|19231.6|19248.4|19233.4|19249.1|19234.1|19245.7|19230.7|0
1718187600000|2024-06-12 10:20:00|19248.9|19233.9|19241.6|19226.6|19248.9|19233.9|19237.6|19222.6|0
1718187900000|2024-06-12 10:25:00|19241.5|19226.5|19241.1|19226.1|19245.2|19230.2|19239.9|19224.9|0
1718188200000|2024-06-12 10:30:00|19241|19226|19242.7|19227.7|19243|19228|19239.7|19224.7|0
1718188500000|2024-06-12 10:35:00|19242.9|19227.9|19247.4|19232.4|19248.1|19233.1|19242.9|19227.9|0
1718188800000|2024-06-12 10:40:00|19247.5|19232.5|19243.6|19228.6|19248.7|19233.7|19241.9|19226.9|0
1718189100000|2024-06-12 10:45:00|19243.7|19228.7|19245.9|19230.9|19246.4|19231.4|19242.9|19227.9|0
1718189400000|2024-06-12 10:50:00|19246|19231|19246.9|19231.9|19248.6|19233.6|19244.6|19229.6|0
1718189700000|2024-06-12 10:55:00|19246.7|19231.7|19243.9|19228.9|19250.9|19235.9|19242.2|19227.2|0
1718190000000|2024-06-12 11:00:00|19245.1|19230.1|19245.2|19230.2|19246.9|19231.9|19241.9|19226.9|0
1718190300000|2024-06-12 11:05:00|19245.4|19230.4|19247.4|19232.4|19250.9|19235.9|19245|19230|0
1718190600000|2024-06-12 11:10:00|19248.4|19233.4|19248.9|19233.9|19253.6|19238.6|19247|19232|0
1718190900000|2024-06-12 11:15:00|19249.1|19234.1|19248.5|19233.5|19251.9|19236.9|19247.4|19232.4|0
1718191200000|2024-06-12 11:20:00|19248.1|19233.1|19250.6|19235.6|19250.7|19235.7|19245.9|19230.9|0
1718191500000|2024-06-12 11:25:00|19250.7|19235.7|19254.1|19239.1|19254.4|19239.4|19250.5|19235.5|0
1718191800000|2024-06-12 11:30:00|19254.2|19239.2|19248.7|19233.7|19254.6|19239.6|19247.4|19232.4|0
1718192100000|2024-06-12 11:35:00|19248.6|19233.6|19246.2|19231.2|19249.1|19234.1|19244.7|19229.7|0
1718192400000|2024-06-12 11:40:00|19245.9|19230.9|19245.1|19230.1|19247.1|19232.1|19242.9|19227.9|0
1718192700000|2024-06-12 11:45:00|19245|19230|19244.4|19229.4|19246.9|19231.9|19243.4|19228.4|0
1718193000000|2024-06-12 11:50:00|19243.6|19228.6|19245.6|19230.6|19245.6|19230.6|19239.6|19224.6|0
1718193300000|2024-06-12 11:55:00|19245.5|19230.5|19246.6|19231.6|19248.1|19233.1|19242.9|19227.9|0
1718193600000|2024-06-12 12:00:00|19246.1|19231.1|19249.4|19234.4|19251.6|19236.6|19243.7|19228.7|0
1718193900000|2024-06-12 12:05:00|19248.4|19233.4|19250.6|19235.6|19250.6|19235.6|19240.2|19225.2|0
1718194200000|2024-06-12 12:10:00|19250.7|19235.7|19251.4|19236.4|19251.7|19236.7|19247.2|19232.2|0
1718194500000|2024-06-12 12:15:00|19251.5|19236.5|19245.5|19230.5|19252.1|19237.1|19244.7|19229.7|0
1718194800000|2024-06-12 12:20:00|19245.6|19230.6|19242.7|19227.7|19249.6|19234.6|19242.1|19227.1|0
1718195100000|2024-06-12 12:25:00|19242.9|19227.9|19265.5|19250.5|19265.5|19250.5|19242.4|19227.4|0
1718195400000|2024-06-12 12:30:00|19267.4|19252.4|19402.7|19387.7|19432.4|19417.4|19267.4|19252.4|0
1718195700000|2024-06-12 12:35:00|19404.5|19389.5|19397.4|19382.4|19411.2|19396.2|19383.9|19368.9|0
1718196000000|2024-06-12 12:40:00|19398.7|19383.7|19376.4|19361.4|19401.7|19386.7|19369|19354|0
1718196300000|2024-06-12 12:45:00|19376.9|19361.9|19391.9|19376.9|19391.9|19376.9|19363.1|19348.1|0
1718196600000|2024-06-12 12:50:00|19390.9|19375.9|19395.4|19380.4|19399.9|19384.9|19387.1|19372.1|0
1718196900000|2024-06-12 12:55:00|19395.5|19380.5|19399.6|19384.6|19402.1|19387.1|19384.9|19369.9|0
1718197200000|2024-06-12 13:00:00|19399.9|19384.9|19396.2|19381.2|19399.9|19384.9|19391.6|19376.6|0
1718197500000|2024-06-12 13:05:00|19397.2|19382.2|19401.5|19386.5|19401.9|19386.9|19394.2|19379.2|0
1718197800000|2024-06-12 13:10:00|19401.8|19386.8|19401.9|19386.9|19403.5|19388.5|19396.1|19381.1|0
1718198100000|2024-06-12 13:15:00|19402.8|19387.8|19393.5|19378.5|19404|19389|19389.3|19374.3|0
1718198400000|2024-06-12 13:20:00|19393.8|19378.8|19392.5|19377.5|19398.5|19383.5|19391.5|19376.5|0
1718198700000|2024-06-12 13:25:00|19389.8|19374.8|19382.9|19367.9|19393.3|19378.3|19381.1|19366.1|0
1718199000000|2024-06-12 13:30:00|19381.6|19366.6|19415.8|19400.8|19415.8|19400.8|19353.8|19338.8|0
1718199300000|2024-06-12 13:35:00|19413.5|19398.5|19426.3|19411.3|19430.3|19415.3|19393.9|19378.9|0
1718199600000|2024-06-12 13:40:00|19424.9|19409.9|19458.8|19443.8|19459|19444|19420.5|19405.5|0
1718199900000|2024-06-12 13:45:00|19459.9|19444.9|19473|19458|19473.3|19458.3|19457.8|19442.8|0
1718200200000|2024-06-12 13:50:00|19471.9|19456.9|19463.3|19448.3|19480.5|19465.5|19461.8|19446.8|0
1718200500000|2024-06-12 13:55:00|19461.8|19446.8|19466.9|19451.9|19479.6|19464.6|19461|19446|0
1718200800000|2024-06-12 14:00:00|19470.9|19455.9|19473.4|19458.4|19479|19464|19460.9|19445.9|0
1718201100000|2024-06-12 14:05:00|19474|19459|19464|19449|19476.1|19461.1|19459.3|19444.3|0
1718201400000|2024-06-12 14:10:00|19463.6|19448.6|19484.3|19469.3|19488.4|19473.4|19457.4|19442.4|0
1718201700000|2024-06-12 14:15:00|19486.5|19471.5|19488.1|19473.1|19500.3|19485.3|19484|19469|0
1718202000000|2024-06-12 14:20:00|19489.3|19474.3|19505.4|19490.4|19507.3|19492.3|19484.3|19469.3|0
1718202300000|2024-06-12 14:25:00|19505.6|19490.6|19520.2|19505.2|19521.1|19506.1|19500.6|19485.6|0
1718202600000|2024-06-12 14:30:00|19521.8|19506.8|19519.2|19504.2|19523.6|19508.6|19509.8|19494.8|0
1718202900000|2024-06-12 14:35:00|19519.7|19504.7|19490.6|19475.6|19519.7|19504.7|19487.7|19472.7|0
1718203200000|2024-06-12 14:40:00|19492.8|19477.8|19481.1|19466.1|19505.7|19490.7|19474.3|19459.3|0
1718203500000|2024-06-12 14:45:00|19483.1|19468.1|19505.6|19490.6|19509.1|19494.1|19475.3|19460.3|0
1718203800000|2024-06-12 14:50:00|19504.3|19489.3|19470.3|19455.3|19504.3|19489.3|19469.6|19454.6|0
1718204100000|2024-06-12 14:55:00|19469.6|19454.6|19481.7|19466.7|19482.6|19467.6|19467.1|19452.1|0
1718204400000|2024-06-12 15:00:00|19480.8|19465.8|19490.7|19475.7|19491.7|19476.7|19479.4|19464.4|0
1718204700000|2024-06-12 15:05:00|19490.8|19475.8|19502.6|19487.6|19503.7|19488.7|19488.6|19473.6|0
1718205000000|2024-06-12 15:10:00|19502.4|19487.4|19486.9|19471.9|19504.1|19489.1|19484.3|19469.3|0
1718205300000|2024-06-12 15:15:00|19487.6|19472.6|19501.2|19486.2|19501.6|19486.6|19476.2|19461.2|0
1718205600000|2024-06-12 15:20:00|19500.7|19485.7|19513.9|19498.9|19515.3|19500.3|19496.7|19481.7|0
1718205900000|2024-06-12 15:25:00|19514.7|19499.7|19511.1|19496.1|19516.1|19501.1|19502.8|19487.8|0
1718206200000|2024-06-12 15:30:00|19512.4|19497.4|19507.3|19492.3|19512.8|19497.8|19500.9|19485.9|0
1718206500000|2024-06-12 15:35:00|19505.8|19490.8|19508.3|19493.3|19511.1|19496.1|19498.8|19483.8|0
1718206800000|2024-06-12 15:40:00|19505.9|19490.9|19493.9|19478.9|19508.4|19493.4|19493.9|19478.9|0
1718207100000|2024-06-12 15:45:00|19494.4|19479.4|19496.7|19481.7|19498.3|19483.3|19489|19474|0
1718207400000|2024-06-12 15:50:00|19496.2|19481.2|19485.9|19470.9|19496.2|19481.2|19479.7|19464.7|0
1718207700000|2024-06-12 15:55:00|19485.4|19470.4|19491.7|19476.7|19494.8|19479.8|19480.5|19465.5|0
1718208000000|2024-06-12 16:00:00|19490.8|19475.8|19483.2|19468.2|19490.8|19475.8|19477.7|19462.7|0
1718208300000|2024-06-12 16:05:00|19483|19468|19496.2|19481.2|19501.2|19486.2|19480.9|19465.9|0
1718208600000|2024-06-12 16:10:00|19495.3|19480.3|19481.5|19466.5|19497.2|19482.2|19481.4|19466.4|0
1718208900000|2024-06-12 16:15:00|19481.9|19466.9|19482.4|19467.4|19488.9|19473.9|19478.7|19463.7|0
1718209200000|2024-06-12 16:20:00|19482.7|19467.7|19476.5|19461.5|19489.2|19474.2|19472.3|19457.3|0
1718209500000|2024-06-12 16:25:00|19475.7|19460.7|19476.3|19461.3|19479.7|19464.7|19474.2|19459.2|0
1718209800000|2024-06-12 16:30:00|19476.8|19461.8|19476.3|19461.3|19486.9|19471.9|19473.2|19458.2|0
1718210100000|2024-06-12 16:35:00|19475.4|19460.4|19474.7|19459.7|19476.8|19461.8|19469|19454|0
1718210400000|2024-06-12 16:40:00|19475.3|19460.3|19487|19472|19487.3|19472.3|19473.9|19458.9|0
1718210700000|2024-06-12 16:45:00|19486.3|19471.3|19487.8|19472.8|19496.4|19481.4|19485.5|19470.5|0
1718211000000|2024-06-12 16:50:00|19486.2|19471.2|19480.7|19465.7|19489.7|19474.7|19479.7|19464.7|0
1718211300000|2024-06-12 16:55:00|19480.4|19465.4|19485.3|19470.3|19485.4|19470.4|19479.3|19464.3|0
1718211600000|2024-06-12 17:00:00|19486.7|19471.7|19497.9|19482.9|19498|19483|19483.7|19468.7|0
1718211900000|2024-06-12 17:05:00|19497.7|19482.7|19498.2|19483.2|19500|19485|19493.5|19478.5|0
1718212200000|2024-06-12 17:10:00|19498.3|19483.3|19503.4|19488.4|19503.9|19488.9|19495.3|19480.3|0
1718212500000|2024-06-12 17:15:00|19503.3|19488.3|19504.6|19489.6|19507.9|19492.9|19496.7|19481.7|0
1718212800000|2024-06-12 17:20:00|19505.1|19490.1|19509.7|19494.7|19511.9|19496.9|19502.3|19487.3|0
1718213100000|2024-06-12 17:25:00|19511.1|19496.1|19502.9|19487.9|19515.9|19500.9|19502.9|19487.9|0
1718213400000|2024-06-12 17:30:00|19502.3|19487.3|19486.1|19471.1|19504.3|19489.3|19472.3|19457.3|0
1718213700000|2024-06-12 17:35:00|19486.3|19471.3|19494.2|19479.2|19496.8|19481.8|19485.6|19470.6|0
1718214000000|2024-06-12 17:40:00|19493.3|19478.3|19482.8|19467.8|19496.8|19481.8|19482.6|19467.6|0
1718214300000|2024-06-12 17:45:00|19483.3|19468.3|19488.7|19473.7|19489.4|19474.4|19482.8|19467.8|0
1718214600000|2024-06-12 17:50:00|19487.4|19472.4|19494.7|19479.7|19496.8|19481.8|19481.6|19466.6|0
1718214900000|2024-06-12 17:55:00|19493.8|19478.8|19495.7|19480.7|19499.9|19484.9|19491.3|19476.3|0
1718215200000|2024-06-12 18:00:00|19495.9|19480.9|19457.8|19442.8|19506.9|19491.9|19430.8|19415.8|0
1718215500000|2024-06-12 18:05:00|19458.2|19443.2|19463.8|19448.8|19482.3|19467.3|19446.2|19431.2|0
1718215800000|2024-06-12 18:10:00|19465.1|19450.1|19471.4|19456.4|19481.3|19466.3|19457.6|19442.6|0
1718216100000|2024-06-12 18:15:00|19471.1|19456.1|19495.2|19480.2|19500.6|19485.6|19467.4|19452.4|0
1718216400000|2024-06-12 18:20:00|19494.6|19479.6|19485.7|19470.7|19496.2|19481.2|19483.6|19468.6|0
1718216700000|2024-06-12 18:25:00|19484.6|19469.6|19504.1|19489.1|19510.7|19495.7|19484|19469|0
1718217000000|2024-06-12 18:30:00|19505.7|19490.7|19485.3|19470.3|19514.4|19499.4|19475.9|19460.9|0
1718217300000|2024-06-12 18:35:00|19484.7|19469.7|19504.7|19489.7|19512.4|19497.4|19455.7|19440.7|0
1718217600000|2024-06-12 18:40:00|19517|19502|19477.5|19462.5|19517|19502|19464|19449|0
1718217900000|2024-06-12 18:45:00|19479.9|19464.9|19463.5|19448.5|19486|19471|19454.5|19439.5|0
1718218200000|2024-06-12 18:50:00|19464.7|19449.7|19459.4|19444.4|19483|19468|19443.9|19428.9|0
1718218500000|2024-06-12 18:55:00|19462.7|19447.7|19496.7|19481.7|19502.7|19487.7|19456.7|19441.7|0
1718218800000|2024-06-12 19:00:00|19494.4|19479.4|19505.3|19490.3|19521|19506|19494.4|19479.4|0
1718219100000|2024-06-12 19:05:00|19507.8|19492.8|19508.5|19493.5|19515|19500|19488.3|19473.3|0
1718219400000|2024-06-12 19:10:00|19506.8|19491.8|19532.3|19517.3|19532.8|19517.8|19501.9|19486.9|0
1718219700000|2024-06-12 19:15:00|19530.5|19515.5|19556.4|19541.4|19558.4|19543.4|19525.7|19510.7|0
1718220000000|2024-06-12 19:20:00|19553.5|19538.5|19488.7|19473.7|19565|19550|19488.7|19473.7|0
1718220300000|2024-06-12 19:25:00|19486|19471|19442.5|19427.5|19494|19479|19427.7|19412.7|0
1718220600000|2024-06-12 19:30:00|19444.3|19429.3|19437|19422|19450.7|19435.7|19417.4|19402.4|0
1718220900000|2024-06-12 19:35:00|19436.8|19421.8|19432.4|19417.4|19471.7|19456.7|19423.7|19408.7|0
1718221200000|2024-06-12 19:40:00|19429.9|19414.9|19433.2|19418.2|19445|19430|19411.1|19396.1|0
1718221500000|2024-06-12 19:45:00|19434.6|19419.6|19469.4|19454.4|19475|19460|19418|19403|0
1718221800000|2024-06-12 19:50:00|19461|19446|19472.4|19457.4|19493.5|19478.5|19439.2|19424.2|0
1718222100000|2024-06-12 19:55:00|19477.7|19462.7|19469|19454|19506|19491|19465|19450|0
1718222400000|2024-06-12 20:00:00|19467.5|19452.5|19443.4|19428.4|19471.6|19456.6|19440.4|19425.4|0
1718222700000|2024-06-12 20:05:00|19443.8|19428.8|19458.8|19443.8|19462.4|19447.4|19443.6|19428.6|0
1718223000000|2024-06-12 20:10:00|19459.6|19444.6|19454.8|19439.8|19463.9|19448.9|19454.8|19439.8|0
1718223300000|2024-06-12 20:15:00|19455|19440|19532.6|19517.6|19538.5|19523.5|19453.6|19438.6|0
1718223600000|2024-06-12 20:20:00|19533.4|19518.4|19545.6|19530.6|19551.5|19536.5|19532.3|19517.3|0
1718223900000|2024-06-12 20:25:00|19545.1|19530.1|19541.1|19526.1|19549.9|19534.9|19538.4|19523.4|0
1718224200000|2024-06-12 20:30:00|19541|19526|19540.1|19525.1|19542.1|19527.1|19535.5|19520.5|0
1718224500000|2024-06-12 20:35:00|19540|19525|19551.9|19536.9|19556.1|19541.1|19540|19525|0
1718224800000|2024-06-12 20:40:00|19551.8|19536.8|19570.6|19555.6|19571.5|19556.5|19550|19535|0
1718225100000|2024-06-12 20:45:00|19567.3|19552.3|19582.6|19567.6|19586.5|19571.5|19566.6|19551.6|0
1718225400000|2024-06-12 20:50:00|19582.5|19567.5|19579.6|19564.6|19583|19568|19573|19558|0
1718225700000|2024-06-12 20:55:00|19579.5|19564.5|19583.7|19568.7|19586.4|19571.4|19574.6|19559.6|0
1718226000000|2024-06-12 21:00:00|19583.9|19568.9|19582.5|19567.5|19585.4|19570.4|19580.1|19565.1|0
1718226300000|2024-06-12 21:05:00|19582.4|19567.4|19572.1|19557.1|19582.4|19567.4|19571.6|19556.6|0
1718226600000|2024-06-12 21:10:00|19572.2|19557.2|19567.8|19552.8|19572.4|19557.4|19565.1|19550.1|0
1718226900000|2024-06-12 21:15:00|19565.8|19550.8|19561.8|19546.8|19565.8|19550.8|19561.4|19546.4|0
1718227200000|2024-06-12 21:20:00|19561.9|19546.9|19560.8|19545.8|19562.9|19547.9|19560.4|19545.4|0
1718227500000|2024-06-12 21:25:00|19560.7|19545.7|19560.2|19545.2|19561|19546|19559.4|19544.4|0
1718227800000|2024-06-12 21:30:00|19560.4|19545.4|19560.7|19545.7|19562.8|19547.8|19560.3|19545.3|0
1718228100000|2024-06-12 21:35:00|19561.8|19546.8|19563.2|19548.2|19564.4|19549.4|19561.2|19546.2|0
1718228400000|2024-06-12 21:40:00|19563|19548|19564.4|19549.4|19564.4|19549.4|19562.6|19547.6|0
1718228700000|2024-06-12 21:45:00|19564.5|19549.5|19567.7|19552.7|19567.7|19552.7|19564.4|19549.4|0
1718229000000|2024-06-12 21:50:00|19567.6|19552.6|19566.3|19551.3|19568.3|19553.3|19565.1|19550.1|0
1718229300000|2024-06-12 21:55:00|19566.2|19551.2|19570.2|19555.2|19570.4|19555.4|19564.4|19549.4|0
1718229600000|2024-06-12 22:00:00|19573.6|19558.6|19568|19553|19574.3|19559.3|19562.3|19547.3|0
1718229900000|2024-06-12 22:05:00|19568.1|19553.1|19571.3|19556.3|19572.3|19557.3|19567.8|19552.8|0
1718230200000|2024-06-12 22:10:00|19571.9|19556.9|19572.4|19557.4|19575.9|19560.9|19567.6|19552.6|0
1718230500000|2024-06-12 22:15:00|19572.5|19557.5|19570.6|19555.6|19574.6|19559.6|19565|19550|0
1718230800000|2024-06-12 22:20:00|19570.5|19555.5|19574.5|19559.5|19575.6|19560.6|19570.4|19555.4|0
1718231100000|2024-06-12 22:25:00|19574.4|19559.4|19572.5|19557.5|19576.4|19561.4|19572.1|19557.1|0
1718231400000|2024-06-12 22:30:00|19572.4|19557.4|19574.3|19559.3|19574.3|19559.3|19571.8|19556.8|0
1718231700000|2024-06-12 22:35:00|19574.4|19559.4|19571.5|19556.5|19574.4|19559.4|19570.3|19555.3|0
1718232000000|2024-06-12 22:40:00|19572.1|19557.1|19572|19557|19572.3|19557.3|19567.8|19552.8|0
1718232300000|2024-06-12 22:45:00|19571.6|19556.6|19572.5|19557.5|19573.7|19558.7|19570.2|19555.2|0
1718232600000|2024-06-12 22:50:00|19572.4|19557.4|19572.2|19557.2|19573.5|19558.5|19571.9|19556.9|0
1718232900000|2024-06-12 22:55:00|19572|19557|19568.9|19553.9|19572.4|19557.4|19568.9|19553.9|0
1718233200000|2024-06-12 23:00:00|19569.1|19554.1|19567.4|19552.4|19570.2|19555.2|19567.4|19552.4|0
1718233500000|2024-06-12 23:05:00|19566.4|19551.4|19569.7|19554.7|19570|19555|19562.7|19547.7|0
1718233800000|2024-06-12 23:10:00|19569.9|19554.9|19575.7|19560.7|19578.2|19563.2|19569.9|19554.9|0
1718234100000|2024-06-12 23:15:00|19575.9|19560.9|19578.4|19563.4|19578.4|19563.4|19575.2|19560.2|0
1718234400000|2024-06-12 23:20:00|19578|19563|19576.5|19561.5|19578|19563|19575.7|19560.7|0
1718234700000|2024-06-12 23:25:00|19576.7|19561.7|19575.1|19560.1|19577.2|19562.2|19573.5|19558.5|0
1718235000000|2024-06-12 23:30:00|19574.5|19559.5|19576|19561|19576.2|19561.2|19573.2|19558.2|0
1718235300000|2024-06-12 23:35:00|19575.9|19560.9|19574.5|19559.5|19575.9|19560.9|19574.2|19559.2|0
1718235600000|2024-06-12 23:40:00|19574.4|19559.4|19574.7|19559.7|19575.5|19560.5|19572.9|19557.9|0
1718235900000|2024-06-12 23:45:00|19574.6|19559.6|19575.6|19560.6|19577|19562|19574.2|19559.2|0
1718236200000|2024-06-12 23:50:00|19575.7|19560.7|19578.2|19563.2|19582.7|19567.7|19575.6|19560.6|0
1718236500000|2024-06-12 23:55:00|19578|19563|19579.4|19564.4|19579.5|19564.5|19575.2|19560.2|0
1718236800000|2024-06-13 00:00:00|19578.2|19563.2|19583.6|19568.6|19584.5|19569.5|19577.1|19562.1|0
1718237100000|2024-06-13 00:05:00|19583.1|19568.1|19588.4|19573.4|19588.4|19573.4|19583.1|19568.1|0
1718237400000|2024-06-13 00:10:00|19588.2|19573.2|19586.9|19571.9|19590|19575|19585.7|19570.7|0
1718237700000|2024-06-13 00:15:00|19586.7|19571.7|19585.9|19570.9|19587.2|19572.2|19583.2|19568.2|0
1718238000000|2024-06-13 00:20:00|19586.6|19571.6|19597.5|19582.5|19599.2|19584.2|19586.6|19571.6|0
1718238300000|2024-06-13 00:25:00|19597|19582|19596.7|19581.7|19600.7|19585.7|19595.6|19580.6|0
1718238600000|2024-06-13 00:30:00|19596.5|19581.5|19602.1|19587.1|19602.7|19587.7|19595.1|19580.1|0
1718238900000|2024-06-13 00:35:00|19602.2|19587.2|19596.9|19581.9|19602.2|19587.2|19595.9|19580.9|0
1718239200000|2024-06-13 00:40:00|19597|19582|19598.4|19583.4|19600.4|19585.4|19596.5|19581.5|0
1718239500000|2024-06-13 00:45:00|19598.5|19583.5|19594|19579|19598.5|19583.5|19591.6|19576.6|0
1718239800000|2024-06-13 00:50:00|19593.9|19578.9|19597.2|19582.2|19598|19583|19590.7|19575.7|0
1718240100000|2024-06-13 00:55:00|19597.6|19582.6|19595.1|19580.1|19597.6|19582.6|19594.9|19579.9|0
1718240400000|2024-06-13 01:00:00|19595|19580|19598|19583|19598.7|19583.7|19595|19580|0
1718240700000|2024-06-13 01:05:00|19597.9|19582.9|19599.6|19584.6|19602|19587|19595.9|19580.9|0
1718241000000|2024-06-13 01:10:00|19599.4|19584.4|19599.6|19584.6|19603.9|19588.9|19597.9|19582.9|0
1718241300000|2024-06-13 01:15:00|19599.2|19584.2|19601.7|19586.7|19602.5|19587.5|19596.5|19581.5|0
1718241600000|2024-06-13 01:20:00|19601.6|19586.6|19601|19586|19602.6|19587.6|19600.1|19585.1|0
1718241900000|2024-06-13 01:25:00|19601.2|19586.2|19598.9|19583.9|19601.2|19586.2|19596.4|19581.4|0
1718242200000|2024-06-13 01:30:00|19598.7|19583.7|19598.7|19583.7|19603.6|19588.6|19598.5|19583.5|0
1718242500000|2024-06-13 01:35:00|19598.9|19583.9|19598.7|19583.7|19603|19588|19598.6|19583.6|0
1718242800000|2024-06-13 01:40:00|19598.9|19583.9|19602.1|19587.1|19603|19588|19598.1|19583.1|0
1718243100000|2024-06-13 01:45:00|19602.2|19587.2|19598.4|19583.4|19603.4|19588.4|19598.1|19583.1|0
1718243400000|2024-06-13 01:50:00|19598.1|19583.1|19596.9|19581.9|19600.5|19585.5|19596.4|19581.4|0
1718243700000|2024-06-13 01:55:00|19596.7|19581.7|19600.4|19585.4|19601.7|19586.7|19596.5|19581.5|0
1718244000000|2024-06-13 02:00:00|19600.5|19585.5|19598.4|19583.4|19601.5|19586.5|19596.5|19581.5|0
1718244300000|2024-06-13 02:05:00|19598.5|19583.5|19598.4|19583.4|19599.1|19584.1|19596.9|19581.9|0
1718244600000|2024-06-13 02:10:00|19598.1|19583.1|19596.9|19581.9|19598.7|19583.7|19596.6|19581.6|0
1718244900000|2024-06-13 02:15:00|19597|19582|19597|19582|19598.9|19583.9|19595.1|19580.1|0
1718245200000|2024-06-13 02:20:00|19596.9|19581.9|19596.7|19581.7|19597.1|19582.1|19595.2|19580.2|0
1718245500000|2024-06-13 02:25:00|19596.6|19581.6|19594.5|19579.5|19596.6|19581.6|19593.6|19578.6|0
1718245800000|2024-06-13 02:30:00|19594.1|19579.1|19595|19580|19597.9|19582.9|19593.6|19578.6|0
1718246100000|2024-06-13 02:35:00|19594.9|19579.9|19591.5|19576.5|19595.1|19580.1|19590.5|19575.5|0
1718246400000|2024-06-13 02:40:00|19591.6|19576.6|19595.1|19580.1|19597.1|19582.1|19591|19576|0
1718246700000|2024-06-13 02:45:00|19595.7|19580.7|19594.2|19579.2|19596.9|19581.9|19592.7|19577.7|0
1718247000000|2024-06-13 02:50:00|19594.1|19579.1|19596.4|19581.4|19596.4|19581.4|19593.7|19578.7|0
1718247300000|2024-06-13 02:55:00|19596.2|19581.2|19597.9|19582.9|19597.9|19582.9|19595.6|19580.6|0
1718247600000|2024-06-13 03:00:00|19597.1|19582.1|19599.2|19584.2|19600.1|19585.1|19596.7|19581.7|0
1718247900000|2024-06-13 03:05:00|19599.1|19584.1|19601.7|19586.7|19603.1|19588.1|19598.1|19583.1|0
1718248200000|2024-06-13 03:10:00|19601.9|19586.9|19604.5|19589.5|19607.2|19592.2|19601.4|19586.4|0
1718248500000|2024-06-13 03:15:00|19604.4|19589.4|19606.5|19591.5|19607.6|19592.6|19604.4|19589.4|0
1718248800000|2024-06-13 03:20:00|19606.6|19591.6|19607.4|19592.4|19607.6|19592.6|19604.7|19589.7|0
1718249100000|2024-06-13 03:25:00|19606.9|19591.9|19610|19595|19610.1|19595.1|19605.6|19590.6|0
1718249400000|2024-06-13 03:30:00|19610.9|19595.9|19608.5|19593.5|19611.9|19596.9|19608|19593|0
1718249700000|2024-06-13 03:35:00|19608.4|19593.4|19610.9|19595.9|19611.6|19596.6|19607.7|19592.7|0
1718250000000|2024-06-13 03:40:00|19610.7|19595.7|19612.6|19597.6|19614.5|19599.5|19610.4|19595.4|0
1718250300000|2024-06-13 03:45:00|19612.4|19597.4|19614|19599|19614.4|19599.4|19609.4|19594.4|0
1718250600000|2024-06-13 03:50:00|19613.9|19598.9|19614.9|19599.9|19616.7|19601.7|19613.4|19598.4|0
1718250900000|2024-06-13 03:55:00|19615|19600|19616|19601|19617.2|19602.2|19614.9|19599.9|0
1718251200000|2024-06-13 04:00:00|19616.4|19601.4|19617.5|19602.5|19617.5|19602.5|19614.2|19599.2|0
1718251500000|2024-06-13 04:05:00|19617.4|19602.4|19615.9|19600.9|19617.9|19602.9|19614.9|19599.9|0
1718251800000|2024-06-13 04:10:00|19615.6|19600.6|19616.1|19601.1|19616.6|19601.6|19614.6|19599.6|0
1718252100000|2024-06-13 04:15:00|19615.6|19600.6|19616|19601|19617|19602|19615.1|19600.1|0
1718252400000|2024-06-13 04:20:00|19615.9|19600.9|19613.7|19598.7|19615.9|19600.9|19613.7|19598.7|0
1718252700000|2024-06-13 04:25:00|19613.6|19598.6|19612.9|19597.9|19614.4|19599.4|19612.7|19597.7|0
1718253000000|2024-06-13 04:30:00|19613|19598|19614.9|19599.9|19615.5|19600.5|19613|19598|0
1718253300000|2024-06-13 04:35:00|19614.7|19599.7|19611|19596|19615.2|19600.2|19610.7|19595.7|0
1718253600000|2024-06-13 04:40:00|19610.2|19595.2|19612.9|19597.9|19613|19598|19610.2|19595.2|0
1718253900000|2024-06-13 04:45:00|19613|19598|19616.4|19601.4|19617|19602|19613|19598|0
1718254200000|2024-06-13 04:50:00|19616.2|19601.2|19618.2|19603.2|19619.4|19604.4|19614.7|19599.7|0
1718254500000|2024-06-13 04:55:00|19618.1|19603.1|19617.6|19602.6|19619.2|19604.2|19617.2|19602.2|0
1718254800000|2024-06-13 05:00:00|19617.9|19602.9|19610.6|19595.6|19617.9|19602.9|19610.4|19595.4|0
1718255100000|2024-06-13 05:05:00|19610.5|19595.5|19612.9|19597.9|19613.1|19598.1|19609.7|19594.7|0
1718255400000|2024-06-13 05:10:00|19612.7|19597.7|19611|19596|19613.7|19598.7|19611|19596|0
1718255700000|2024-06-13 05:15:00|19610.9|19595.9|19601.4|19586.4|19610.9|19595.9|19600.6|19585.6|0
1718256000000|2024-06-13 05:20:00|19601.6|19586.6|19600|19585|19602|19587|19598.6|19583.6|0
1718256300000|2024-06-13 05:25:00|19600.1|19585.1|19602.9|19587.9|19603.9|19588.9|19599.4|19584.4|0
1718256600000|2024-06-13 05:30:00|19603.1|19588.1|19602.9|19587.9|19603.1|19588.1|19599|19584|0
1718256900000|2024-06-13 05:35:00|19602.7|19587.7|19605.1|19590.1|19607.9|19592.9|19602.4|19587.4|0
1718257200000|2024-06-13 05:40:00|19605.4|19590.4|19604.7|19589.7|19606.9|19591.9|19602.4|19587.4|0
1718257500000|2024-06-13 05:45:00|19604.6|19589.6|19604.7|19589.7|19606.6|19591.6|19603.2|19588.2|0
1718257800000|2024-06-13 05:50:00|19604.5|19589.5|19606.7|19591.7|19607.1|19592.1|19603.4|19588.4|0
1718258100000|2024-06-13 05:55:00|19605.7|19590.7|19605.5|19590.5|19606.7|19591.7|19601.5|19586.5|0
1718258400000|2024-06-13 06:00:00|19605.7|19590.7|19602.7|19587.7|19607.9|19592.9|19600.9|19585.9|0
1718258700000|2024-06-13 06:05:00|19602.9|19587.9|19606.2|19591.2|19606.9|19591.9|19602|19587|0
1718259000000|2024-06-13 06:10:00|19606.4|19591.4|19610.9|19595.9|19611.6|19596.6|19606.4|19591.4|0
1718259300000|2024-06-13 06:15:00|19611|19596|19609.2|19594.2|19612.5|19597.5|19607.6|19592.6|0
1718259600000|2024-06-13 06:20:00|19609.5|19594.5|19610.6|19595.6|19613.2|19598.2|19609.1|19594.1|0
1718259900000|2024-06-13 06:25:00|19611|19596|19611.4|19596.4|19611.7|19596.7|19608.1|19593.1|0
1718260200000|2024-06-13 06:30:00|19611.2|19596.2|19613.1|19598.1|19615.2|19600.2|19610.9|19595.9|0
1718260500000|2024-06-13 06:35:00|19613.2|19598.2|19615.1|19600.1|19616.6|19601.6|19612.5|19597.5|0
1718260800000|2024-06-13 06:40:00|19615|19600|19625.5|19610.5|19628.2|19613.2|19614.7|19599.7|0
1718261100000|2024-06-13 06:45:00|19625.6|19610.6|19629.1|19614.1|19630.9|19615.9|19622.1|19607.1|0
1718261400000|2024-06-13 06:50:00|19628.5|19613.5|19630|19615|19630.6|19615.6|19627|19612|0
1718261700000|2024-06-13 06:55:00|19631|19616|19628.4|19613.4|19631|19616|19627.1|19612.1|0
1718262000000|2024-06-13 07:00:00|19628.7|19613.7|19624.4|19609.4|19629.7|19614.7|19621|19606|0
1718262300000|2024-06-13 07:05:00|19624.2|19609.2|19637.2|19622.2|19638.9|19623.9|19623|19608|0
1718262600000|2024-06-13 07:10:00|19637.5|19622.5|19643.2|19628.2|19643.9|19628.9|19634.9|19619.9|0
1718262900000|2024-06-13 07:15:00|19644.2|19629.2|19645.5|19630.5|19649.7|19634.7|19641.1|19626.1|0
1718263200000|2024-06-13 07:20:00|19645.1|19630.1|19647.6|19632.6|19650.4|19635.4|19643.6|19628.6|0
1718263500000|2024-06-13 07:25:00|19647.7|19632.7|19642.2|19627.2|19648|19633|19638.4|19623.4|0
1718263800000|2024-06-13 07:30:00|19642.1|19627.1|19638.7|19623.7|19643.7|19628.7|19638.5|19623.5|0
1718264100000|2024-06-13 07:35:00|19639.4|19624.4|19619.5|19604.5|19640.2|19625.2|19615|19600|0
1718264400000|2024-06-13 07:40:00|19619|19604|19623.2|19608.2|19624.7|19609.7|19615.1|19600.1|0
1718264700000|2024-06-13 07:45:00|19623.4|19608.4|19631.4|19616.4|19633.2|19618.2|19623.1|19608.1|0
1718265000000|2024-06-13 07:50:00|19631.1|19616.1|19629.7|19614.7|19633.2|19618.2|19626.1|19611.1|0
1718265300000|2024-06-13 07:55:00|19629.6|19614.6|19634.5|19619.5|19638.2|19623.2|19629.4|19614.4|0
1718265600000|2024-06-13 08:00:00|19635|19620|19637|19622|19639.5|19624.5|19627.5|19612.5|0
1718265900000|2024-06-13 08:05:00|19636.6|19621.6|19633.5|19618.5|19639.2|19624.2|19633.5|19618.5|0
1718266200000|2024-06-13 08:10:00|19634|19619|19620.4|19605.4|19635.1|19620.1|19617.6|19602.6|0
1718266500000|2024-06-13 08:15:00|19620|19605|19618.4|19603.4|19620|19605|19613.4|19598.4|0
1718266800000|2024-06-13 08:20:00|19618.2|19603.2|19618|19603|19619.9|19604.9|19612|19597|0
1718267100000|2024-06-13 08:25:00|19617.9|19602.9|19619|19604|19623.4|19608.4|19616.4|19601.4|0
1718267400000|2024-06-13 08:30:00|19618.9|19603.9|19618|19603|19620.4|19605.4|19613.7|19598.7|0
1718267700000|2024-06-13 08:35:00|19618.5|19603.5|19617|19602|19623.9|19608.9|19615.9|19600.9|0
1718268000000|2024-06-13 08:40:00|19617.1|19602.1|19616.2|19601.2|19619.2|19604.2|19614.1|19599.1|0
1718268300000|2024-06-13 08:45:00|19616|19601|19611.2|19596.2|19616|19601|19606.6|19591.6|0
1718268600000|2024-06-13 08:50:00|19611.4|19596.4|19613.2|19598.2|19617.1|19602.1|19610.2|19595.2|0
1718268900000|2024-06-13 08:55:00|19613.1|19598.1|19619.4|19604.4|19620|19605|19611.7|19596.7|0
1718269200000|2024-06-13 09:00:00|19619.1|19604.1|19621.5|19606.5|19623.4|19608.4|19619.1|19604.1|0
1718269500000|2024-06-13 09:05:00|19621.7|19606.7|19623.9|19608.9|19626.1|19611.1|19620.5|19605.5|0
1718269800000|2024-06-13 09:10:00|19624.1|19609.1|19617.4|19602.4|19624.2|19609.2|19615.9|19600.9|0
1718270100000|2024-06-13 09:15:00|19617.2|19602.2|19608.6|19593.6|19618.7|19603.7|19605.9|19590.9|0
1718270400000|2024-06-13 09:20:00|19608.7|19593.7|19607.5|19592.5|19612.4|19597.4|19606.1|19591.1|0
1718270700000|2024-06-13 09:25:00|19607.1|19592.1|19596.2|19581.2|19607.1|19592.1|19596.2|19581.2|0
1718271000000|2024-06-13 09:30:00|19596.1|19581.1|19593.5|19578.5|19598.2|19583.2|19592.2|19577.2|0
1718271300000|2024-06-13 09:35:00|19593.2|19578.2|19582.5|19567.5|19593.2|19578.2|19581.9|19566.9|0
1718271600000|2024-06-13 09:40:00|19582.2|19567.2|19572.7|19557.7|19582.2|19567.2|19569.4|19554.4|0
1718271900000|2024-06-13 09:45:00|19572.5|19557.5|19570.2|19555.2|19577.6|19562.6|19569.9|19554.9|0
1718272200000|2024-06-13 09:50:00|19570|19555|19573.4|19558.4|19575.7|19560.7|19563.2|19548.2|0
1718272500000|2024-06-13 09:55:00|19573.2|19558.2|19576.2|19561.2|19576.4|19561.4|19570.7|19555.7|0
1718272800000|2024-06-13 10:00:00|19576.1|19561.1|19584.5|19569.5|19584.5|19569.5|19575.6|19560.6|0
1718273100000|2024-06-13 10:05:00|19584|19569|19582.7|19567.7|19587.5|19572.5|19582.4|19567.4|0
1718273400000|2024-06-13 10:10:00|19582.6|19567.6|19581.9|19566.9|19584.7|19569.7|19579.4|19564.4|0
1718273700000|2024-06-13 10:15:00|19582.5|19567.5|19569.7|19554.7|19584.5|19569.5|19563.6|19548.6|0
1718274000000|2024-06-13 10:20:00|19570.5|19555.5|19577|19562|19577.6|19562.6|19570.5|19555.5|0
1718274300000|2024-06-13 10:25:00|19576.2|19561.2|19589.6|19574.6|19590.5|19575.5|19576.2|19561.2|0
1718274600000|2024-06-13 10:30:00|19589.7|19574.7|19588.9|19573.9|19591.1|19576.1|19585.9|19570.9|0
1718274900000|2024-06-13 10:35:00|19588.7|19573.7|19586.4|19571.4|19589.6|19574.6|19583.6|19568.6|0
1718275200000|2024-06-13 10:40:00|19586.5|19571.5|19588|19573|19588.5|19573.5|19583.2|19568.2|0
1718275500000|2024-06-13 10:45:00|19587.9|19572.9|19586.7|19571.7|19587.9|19572.9|19583.7|19568.7|0
1718275800000|2024-06-13 10:50:00|19584.2|19569.2|19590|19575|19590|19575|19570.4|19555.4|0
1718276100000|2024-06-13 10:55:00|19589.7|19574.7|19594.9|19579.9|19598.6|19583.6|19589.1|19574.1|0
1718276400000|2024-06-13 11:00:00|19595.1|19580.1|19596.5|19581.5|19600.9|19585.9|19593.2|19578.2|0
1718276700000|2024-06-13 11:05:00|19596.6|19581.6|19593.9|19578.9|19598.9|19583.9|19593.5|19578.5|0
1718277000000|2024-06-13 11:10:00|19593.6|19578.6|19605.1|19590.1|19605.6|19590.6|19591.4|19576.4|0
1718277300000|2024-06-13 11:15:00|19605|19590|19601|19586|19607.7|19592.7|19598.5|19583.5|0
1718277600000|2024-06-13 11:20:00|19601.2|19586.2|19597.5|19582.5|19602.5|19587.5|19592|19577|0
1718277900000|2024-06-13 11:25:00|19597|19582|19596.1|19581.1|19599.2|19584.2|19593.4|19578.4|0
1718278200000|2024-06-13 11:30:00|19595.5|19580.5|19592.5|19577.5|19597.7|19582.7|19588.9|19573.9|0
1718278500000|2024-06-13 11:35:00|19592.4|19577.4|19593.6|19578.6|19602.2|19587.2|19590|19575|0
1718278800000|2024-06-13 11:40:00|19592.1|19577.1|19593|19578|19599.2|19584.2|19590.9|19575.9|0
1718279100000|2024-06-13 11:45:00|19593.1|19578.1|19591.7|19576.7|19595.7|19580.7|19590.7|19575.7|0
1718279400000|2024-06-13 11:50:00|19591|19576|19591|19576|19593.9|19578.9|19586.7|19571.7|0
1718279700000|2024-06-13 11:55:00|19591.2|19576.2|19588.5|19573.5|19592.2|19577.2|19585.2|19570.2|0
1718280000000|2024-06-13 12:00:00|19588.9|19573.9|19588.9|19573.9|19593.7|19578.7|19588.7|19573.7|0
1718280300000|2024-06-13 12:05:00|19589|19574|19595.2|19580.2|19601|19586|19586.9|19571.9|0
1718280600000|2024-06-13 12:10:00|19595.5|19580.5|19619.6|19604.6|19619.9|19604.9|19593.7|19578.7|0
1718280900000|2024-06-13 12:15:00|19618.6|19603.6|19617.7|19602.7|19622.4|19607.4|19614.4|19599.4|0
1718281200000|2024-06-13 12:20:00|19616.9|19601.9|19613.6|19598.6|19619.1|19604.1|19611.9|19596.9|0
1718281500000|2024-06-13 12:25:00|19613.4|19598.4|19617.4|19602.4|19619|19604|19612.4|19597.4|0
1718281800000|2024-06-13 12:30:00|19595.1|19580.1|19657|19642|19667.5|19652.5|19595.1|19580.1|0
1718282100000|2024-06-13 12:35:00|19657.1|19642.1|19616.4|19601.4|19663|19648|19614.1|19599.1|0
1718282400000|2024-06-13 12:40:00|19617.6|19602.6|19615.5|19600.5|19626.4|19611.4|19608|19593|0
1718282700000|2024-06-13 12:45:00|19614.5|19599.5|19603.9|19588.9|19621.2|19606.2|19601|19586|0
1718283000000|2024-06-13 12:50:00|19603.6|19588.6|19617.7|19602.7|19617.9|19602.9|19593.1|19578.1|0
1718283300000|2024-06-13 12:55:00|19616.5|19601.5|19608.6|19593.6|19619.4|19604.4|19607.6|19592.6|0
1718283600000|2024-06-13 13:00:00|19608.1|19593.1|19598.7|19583.7|19614.2|19599.2|19597.7|19582.7|0
1718283900000|2024-06-13 13:05:00|19598.4|19583.4|19598.5|19583.5|19604.1|19589.1|19595|19580|0
1718284200000|2024-06-13 13:10:00|19598.1|19583.1|19607.9|19592.9|19610|19595|19596.9|19581.9|0
1718284500000|2024-06-13 13:15:00|19608.2|19593.2|19615|19600|19617.4|19602.4|19605.4|19590.4|0
1718284800000|2024-06-13 13:20:00|19614.5|19599.5|19611.1|19596.1|19615.9|19600.9|19607.7|19592.7|0
1718285100000|2024-06-13 13:25:00|19613.4|19598.4|19617.4|19602.4|19622.1|19607.1|19611.1|19596.1|0
1718285400000|2024-06-13 13:30:00|19615.9|19600.9|19611.9|19596.9|19626.1|19611.1|19607.9|19592.9|0
1718285700000|2024-06-13 13:35:00|19612.7|19597.7|19637.2|19622.2|19640.4|19625.4|19597.6|19582.6|0
1718286000000|2024-06-13 13:40:00|19639.1|19624.1|19620.1|19605.1|19641.7|19626.7|19616.4|19601.4|0
1718286300000|2024-06-13 13:45:00|19619.4|19604.4|19632.2|19617.2|19636.6|19621.6|19610.4|19595.4|0
1718286600000|2024-06-13 13:50:00|19634.1|19619.1|19623.9|19608.9|19639.2|19624.2|19611.6|19596.6|0
1718286900000|2024-06-13 13:55:00|19625.1|19610.1|19613.4|19598.4|19627.1|19612.1|19599.1|19584.1|0
1718287200000|2024-06-13 14:00:00|19616.1|19601.1|19613.1|19598.1|19631.6|19616.6|19610.6|19595.6|0
1718287500000|2024-06-13 14:05:00|19614.9|19599.9|19619.1|19604.1|19625.3|19610.3|19611.1|19596.1|0
1718287800000|2024-06-13 14:10:00|19617.3|19602.3|19568.3|19553.3|19617.3|19602.3|19568.3|19553.3|0
1718288100000|2024-06-13 14:15:00|19570.1|19555.1|19550.6|19535.6|19579.3|19564.3|19550.6|19535.6|0
1718288400000|2024-06-13 14:20:00|19552.1|19537.1|19520.3|19505.3|19566.1|19551.1|19516.6|19501.6|0
1718288700000|2024-06-13 14:25:00|19520.6|19505.6|19553.1|19538.1|19555.2|19540.2|19519.2|19504.2|0
1718289000000|2024-06-13 14:30:00|19551.1|19536.1|19552.1|19537.1|19566.3|19551.3|19541.1|19526.1|0
1718289300000|2024-06-13 14:35:00|19552.3|19537.3|19569.8|19554.8|19572.9|19557.9|19537.8|19522.8|0
1718289600000|2024-06-13 14:40:00|19569.3|19554.3|19550.3|19535.3|19573.1|19558.1|19548.3|19533.3|0
1718289900000|2024-06-13 14:45:00|19552.6|19537.6|19562.3|19547.3|19565.8|19550.8|19535.9|19520.9|0
1718290200000|2024-06-13 14:50:00|19560.3|19545.3|19550.7|19535.7|19564.7|19549.7|19539.3|19524.3|0
1718290500000|2024-06-13 14:55:00|19550.8|19535.8|19534.3|19519.3|19554.1|19539.1|19531.2|19516.2|0
1718290800000|2024-06-13 15:00:00|19536.4|19521.4|19525.1|19510.1|19546.2|19531.2|19525.1|19510.1|0
1718291100000|2024-06-13 15:05:00|19526.3|19511.3|19563.1|19548.1|19567.6|19552.6|19524.9|19509.9|0
1718291400000|2024-06-13 15:10:00|19562.6|19547.6|19549.7|19534.7|19571.3|19556.3|19548.9|19533.9|0
1718291700000|2024-06-13 15:15:00|19549.6|19534.6|19542.8|19527.8|19551.4|19536.4|19533.6|19518.6|0
1718292000000|2024-06-13 15:20:00|19542.9|19527.9|19552.7|19537.7|19553.6|19538.6|19534.8|19519.8|0
1718292300000|2024-06-13 15:25:00|19553.2|19538.2|19557.1|19542.1|19558.8|19543.8|19549.3|19534.3|0
1718292600000|2024-06-13 15:30:00|19556.8|19541.8|19572.6|19557.6|19575.3|19560.3|19556.8|19541.8|0
1718292900000|2024-06-13 15:35:00|19572.7|19557.7|19570.6|19555.6|19576.7|19561.7|19562.7|19547.7|0
1718293200000|2024-06-13 15:40:00|19570.3|19555.3|19585.2|19570.2|19588.6|19573.6|19570.3|19555.3|0
1718293500000|2024-06-13 15:45:00|19586.5|19571.5|19582.6|19567.6|19586.6|19571.6|19573.8|19558.8|0
1718293800000|2024-06-13 15:50:00|19581.3|19566.3|19573.2|19558.2|19584.7|19569.7|19571.7|19556.7|0
1718294100000|2024-06-13 15:55:00|19573.3|19558.3|19568.3|19553.3|19580|19565|19565.7|19550.7|0
1718294400000|2024-06-13 16:00:00|19566.8|19551.8|19541.2|19526.2|19567.3|19552.3|19532.7|19517.7|0
1718294700000|2024-06-13 16:05:00|19540.7|19525.7|19539.2|19524.2|19555.7|19540.7|19536.5|19521.5|0
1718295000000|2024-06-13 16:10:00|19538.5|19523.5|19544.7|19529.7|19550|19535|19536.2|19521.2|0
1718295300000|2024-06-13 16:15:00|19544.5|19529.5|19520.5|19505.5|19545.3|19530.3|19516.5|19501.5|0
1718295600000|2024-06-13 16:20:00|19522|19507|19507.7|19492.7|19532.2|19517.2|19501.2|19486.2|0
1718295900000|2024-06-13 16:25:00|19507.8|19492.8|19488.2|19473.2|19507.8|19492.8|19481.8|19466.8|0
1718296200000|2024-06-13 16:30:00|19487.5|19472.5|19519.2|19504.2|19522|19507|19481|19466|0
1718296500000|2024-06-13 16:35:00|19518.8|19503.8|19517.7|19502.7|19525.2|19510.2|19508.8|19493.8|0
1718296800000|2024-06-13 16:40:00|19517.1|19502.1|19524.6|19509.6|19525.2|19510.2|19510.8|19495.8|0
1718297100000|2024-06-13 16:45:00|19525.7|19510.7|19502.2|19487.2|19529.6|19514.6|19494.1|19479.1|0
1718297400000|2024-06-13 16:50:00|19502.7|19487.7|19523.7|19508.7|19529.7|19514.7|19499.5|19484.5|0
1718297700000|2024-06-13 16:55:00|19521.5|19506.5|19524.1|19509.1|19534|19519|19517|19502|0
1718298000000|2024-06-13 17:00:00|19522.4|19507.4|19533.5|19518.5|19543.4|19528.4|19517.4|19502.4|0
1718298300000|2024-06-13 17:05:00|19534|19519|19538|19523|19544.5|19529.5|19532.5|19517.5|0
1718298600000|2024-06-13 17:10:00|19539.1|19524.1|19552.5|19537.5|19554.6|19539.6|19537.2|19522.2|0
1718298900000|2024-06-13 17:15:00|19551|19536|19542.6|19527.6|19551|19536|19539.1|19524.1|0
1718299200000|2024-06-13 17:20:00|19542.1|19527.1|19549.2|19534.2|19549.2|19534.2|19533.9|19518.9|0
1718299500000|2024-06-13 17:25:00|19550.4|19535.4|19551.5|19536.5|19564.1|19549.1|19546.6|19531.6|0
1718299800000|2024-06-13 17:30:00|19552.7|19537.7|19542.6|19527.6|19556.7|19541.7|19540|19525|0
1718300100000|2024-06-13 17:35:00|19541.5|19526.5|19546|19531|19546.5|19531.5|19532.2|19517.2|0
1718300400000|2024-06-13 17:40:00|19547.5|19532.5|19559.9|19544.9|19562.1|19547.1|19547.2|19532.2|0
1718300700000|2024-06-13 17:45:00|19559.2|19544.2|19553.5|19538.5|19560.6|19545.6|19548.7|19533.7|0
1718301000000|2024-06-13 17:50:00|19554.2|19539.2|19558.7|19543.7|19562|19547|19552.7|19537.7|0
1718301300000|2024-06-13 17:55:00|19558.6|19543.6|19546.9|19531.9|19563.2|19548.2|19544.2|19529.2|0
1718301600000|2024-06-13 18:00:00|19548.2|19533.2|19532.9|19517.9|19551.4|19536.4|19529.6|19514.6|0
1718301900000|2024-06-13 18:05:00|19532.5|19517.5|19563.4|19548.4|19567.7|19552.7|19531.9|19516.9|0
1718302200000|2024-06-13 18:10:00|19564.7|19549.7|19563.1|19548.1|19570.1|19555.1|19559.4|19544.4|0
1718302500000|2024-06-13 18:15:00|19563.7|19548.7|19563.2|19548.2|19570.5|19555.5|19556.7|19541.7|0
1718302800000|2024-06-13 18:20:00|19565.5|19550.5|19571.5|19556.5|19575.9|19560.9|19564.1|19549.1|0
1718303100000|2024-06-13 18:25:00|19572.5|19557.5|19566.5|19551.5|19574.1|19559.1|19561.4|19546.4|0
1718303400000|2024-06-13 18:30:00|19566.4|19551.4|19571|19556|19576.3|19561.3|19565.3|19550.3|0
1718303700000|2024-06-13 18:35:00|19571.6|19556.6|19566.1|19551.1|19575.8|19560.8|19563.6|19548.6|0
1718304000000|2024-06-13 18:40:00|19566|19551|19580.5|19565.5|19581.8|19566.8|19565|19550|0
1718304300000|2024-06-13 18:45:00|19581.5|19566.5|19575|19560|19581.5|19566.5|19568.8|19553.8|0
1718304600000|2024-06-13 18:50:00|19575.3|19560.3|19575.4|19560.4|19580.1|19565.1|19571.8|19556.8|0
1718304900000|2024-06-13 18:55:00|19575.3|19560.3|19579.6|19564.6|19585.3|19570.3|19572.5|19557.5|0
1718305200000|2024-06-13 19:00:00|19577.8|19562.8|19591.3|19576.3|19595.5|19580.5|19572.6|19557.6|0
1718305500000|2024-06-13 19:05:00|19592.3|19577.3|19594.8|19579.8|19599|19584|19585.5|19570.5|0
1718305800000|2024-06-13 19:10:00|19594.3|19579.3|19575.4|19560.4|19595.6|19580.6|19575.4|19560.4|0
1718306100000|2024-06-13 19:15:00|19576.3|19561.3|19588|19573|19588.4|19573.4|19567.5|19552.5|0
1718306400000|2024-06-13 19:20:00|19589|19574|19584.3|19569.3|19594.8|19579.8|19583.5|19568.5|0
1718306700000|2024-06-13 19:25:00|19584.1|19569.1|19583.1|19568.1|19591.6|19576.6|19583|19568|0
1718307000000|2024-06-13 19:30:00|19583.3|19568.3|19580.4|19565.4|19584.3|19569.3|19570.4|19555.4|0
1718307300000|2024-06-13 19:35:00|19581.3|19566.3|19582.8|19567.8|19584.3|19569.3|19574.9|19559.9|0
1718307600000|2024-06-13 19:40:00|19583.6|19568.6|19584.7|19569.7|19588.9|19573.9|19580.7|19565.7|0
1718307900000|2024-06-13 19:45:00|19584.9|19569.9|19590.8|19575.8|19593.6|19578.6|19582.4|19567.4|0
1718308200000|2024-06-13 19:50:00|19589.9|19574.9|19588.8|19573.8|19592.1|19577.1|19578.7|19563.7|0
1718308500000|2024-06-13 19:55:00|19589.7|19574.7|19577.4|19562.4|19611.9|19596.9|19577.3|19562.3|0
1718308800000|2024-06-13 20:00:00|19570.8|19555.8|19575.7|19560.7|19582.2|19567.2|19566.5|19551.5|0
1718309100000|2024-06-13 20:05:00|19603.5|19588.5|19589.2|19574.2|19615|19600|19588.3|19573.3|0
1718309400000|2024-06-13 20:10:00|19587.3|19572.3|19591.5|19576.5|19594.9|19579.9|19586.3|19571.3|0
1718309700000|2024-06-13 20:15:00|19592|19577|19589.3|19574.3|19592.7|19577.7|19584.5|19569.5|0
1718310000000|2024-06-13 20:20:00|19589.5|19574.5|19588.3|19573.3|19591.9|19576.9|19587.7|19572.7|0
1718310300000|2024-06-13 20:25:00|19588.4|19573.4|19590.4|19575.4|19592.2|19577.2|19588|19573|0
1718310600000|2024-06-13 20:30:00|19590.3|19575.3|19586|19571|19590.8|19575.8|19585.8|19570.8|0
1718310900000|2024-06-13 20:35:00|19585.9|19570.9|19579.5|19564.5|19587.3|19572.3|19579.4|19564.4|0
1718311200000|2024-06-13 20:40:00|19579.4|19564.4|19575.2|19560.2|19579.9|19564.9|19573.3|19558.3|0
1718311500000|2024-06-13 20:45:00|19575|19560|19573.4|19558.4|19575|19560|19570.4|19555.4|0
1718311800000|2024-06-13 20:50:00|19573.3|19558.3|19576.9|19561.9|19578.4|19563.4|19571.8|19556.8|0
1718312100000|2024-06-13 20:55:00|19576.5|19561.5|19583.5|19568.5|19585.5|19570.5|19576|19561|0
1718312400000|2024-06-13 21:00:00|19583.3|19568.3|19580.4|19565.4|19584.2|19569.2|19580.2|19565.2|0
1718312700000|2024-06-13 21:05:00|19579.6|19564.6|19583.8|19568.8|19583.8|19568.8|19579.6|19564.6|0
1718313000000|2024-06-13 21:10:00|19583.6|19568.6|19583.2|19568.2|19584.1|19569.1|19582.9|19567.9|0
1718313300000|2024-06-13 21:15:00|19583.3|19568.3|19583.5|19568.5|19583.5|19568.5|19582.7|19567.7|0
1718313600000|2024-06-13 21:20:00|19582.2|19567.2|19582.2|19567.2|19583.5|19568.5|19581.6|19566.6|0
1718313900000|2024-06-13 21:25:00|19582.9|19567.9|19582.5|19567.5|19583.6|19568.6|19582.5|19567.5|0
1718314200000|2024-06-13 21:30:00|19583.5|19568.5|19583.6|19568.6|19585.1|19570.1|19583.3|19568.3|0
1718314500000|2024-06-13 21:35:00|19583.4|19568.4|19583|19568|19583.6|19568.6|19582.6|19567.6|0
1718314800000|2024-06-13 21:40:00|19582.6|19567.6|19582.9|19567.9|19583.4|19568.4|19582.6|19567.6|0
1718315100000|2024-06-13 21:45:00|19582.3|19567.3|19580.9|19565.9|19582.3|19567.3|19580.7|19565.7|0
1718315400000|2024-06-13 21:50:00|19581|19566|19580.6|19565.6|19581.5|19566.5|19578.9|19563.9|0
1718315700000|2024-06-13 21:55:00|19580.5|19565.5|19579.3|19564.3|19581.5|19566.5|19579.3|19564.3|0
1718316000000|2024-06-13 22:00:00|19585.2|19570.2|19574.4|19559.4|19585.2|19570.2|19571.8|19556.8|0
1718316300000|2024-06-13 22:05:00|19574.5|19559.5|19578.8|19563.8|19580.3|19565.3|19573.3|19558.3|0
1718316600000|2024-06-13 22:10:00|19578.9|19563.9|19582.8|19567.8|19584.9|19569.9|19577.3|19562.3|0
1718316900000|2024-06-13 22:15:00|19582.9|19567.9|19585|19570|19586.8|19571.8|19581|19566|0
1718317200000|2024-06-13 22:20:00|19585.2|19570.2|19592.5|19577.5|19592.5|19577.5|19584.8|19569.8|0
1718317500000|2024-06-13 22:25:00|19592.8|19577.8|19588.5|19573.5|19593.8|19578.8|19588.5|19573.5|0
1718317800000|2024-06-13 22:30:00|19588.9|19573.9|19593|19578|19593.4|19578.4|19586.7|19571.7|0
1718318100000|2024-06-13 22:35:00|19592.9|19577.9|19591.5|19576.5|19593.2|19578.2|19589.8|19574.8|0
1718318400000|2024-06-13 22:40:00|19591.4|19576.4|19592.4|19577.4|19592.8|19577.8|19590.8|19575.8|0
1718318700000|2024-06-13 22:45:00|19592.7|19577.7|19591.7|19576.7|19594.4|19579.4|19590.8|19575.8|0
1718319000000|2024-06-13 22:50:00|19591.4|19576.4|19590.4|19575.4|19591.5|19576.5|19588|19573|0
1718319300000|2024-06-13 22:55:00|19590.5|19575.5|19589.3|19574.3|19592.4|19577.4|19587.8|19572.8|0
1718319600000|2024-06-13 23:00:00|19591|19576|19586.8|19571.8|19593|19578|19586.8|19571.8|0
1718319900000|2024-06-13 23:05:00|19586.9|19571.9|19586.3|19571.3|19588|19573|19581.2|19566.2|0
1718320200000|2024-06-13 23:10:00|19585.9|19570.9|19587|19572|19587.5|19572.5|19582.2|19567.2|0
1718320500000|2024-06-13 23:15:00|19586.7|19571.7|19591.3|19576.3|19592.2|19577.2|19585.8|19570.8|0
1718320800000|2024-06-13 23:20:00|19591.2|19576.2|19592.5|19577.5|19593.3|19578.3|19590.9|19575.9|0
1718321100000|2024-06-13 23:25:00|19592.7|19577.7|19593.8|19578.8|19595.2|19580.2|19592|19577|0
1718321400000|2024-06-13 23:30:00|19593.9|19578.9|19595.8|19580.8|19595.8|19580.8|19593|19578|0
1718321700000|2024-06-13 23:35:00|19595.7|19580.7|19592.4|19577.4|19595.7|19580.7|19592.4|19577.4|0
1718322000000|2024-06-13 23:40:00|19591.9|19576.9|19595.2|19580.2|19595.5|19580.5|19590.2|19575.2|0
1718322300000|2024-06-13 23:45:00|19595.4|19580.4|19599.9|19584.9|19601.9|19586.9|19593.7|19578.7|0
1718322600000|2024-06-13 23:50:00|19599.8|19584.8|19596.7|19581.7|19600.2|19585.2|19594.4|19579.4|0
1718322900000|2024-06-13 23:55:00|19596.5|19581.5|19597.9|19582.9|19599.4|19584.4|19595.3|19580.3|0
1718323200000|2024-06-14 00:00:00|19597.5|19582.5|19602.9|19587.9|19603.7|19588.7|19594.7|19579.7|0
1718323500000|2024-06-14 00:05:00|19603.2|19588.2|19597.7|19582.7|19603.2|19588.2|19597.7|19582.7|0
1718323800000|2024-06-14 00:10:00|19596.9|19581.9|19597.9|19582.9|19598.3|19583.3|19593.5|19578.5|0
1718324100000|2024-06-14 00:15:00|19597.8|19582.8|19596.7|19581.7|19600.2|19585.2|19593.9|19578.9|0
1718324400000|2024-06-14 00:20:00|19596.8|19581.8|19600.9|19585.9|19601.8|19586.8|19596.8|19581.8|0
1718324700000|2024-06-14 00:25:00|19600.8|19585.8|19598.9|19583.9|19601.9|19586.9|19598.7|19583.7|0
1718325000000|2024-06-14 00:30:00|19599|19584|19598.2|19583.2|19600|19585|19596.5|19581.5|0
1718325300000|2024-06-14 00:35:00|19598.3|19583.3|19598.4|19583.4|19599.5|19584.5|19596.5|19581.5|0
1718325600000|2024-06-14 00:40:00|19598.7|19583.7|19597.2|19582.2|19600.2|19585.2|19597|19582|0
1718325900000|2024-06-14 00:45:00|19597.3|19582.3|19597.2|19582.2|19598.9|19583.9|19595.3|19580.3|0
1718326200000|2024-06-14 00:50:00|19597.3|19582.3|19598.8|19583.8|19601.2|19586.2|19597.2|19582.2|0
1718326500000|2024-06-14 00:55:00|19598.7|19583.7|19594.9|19579.9|19599.3|19584.3|19594.9|19579.9|0
1718326800000|2024-06-14 01:00:00|19595.2|19580.2|19593.7|19578.7|19596|19581|19592.2|19577.2|0
1718327100000|2024-06-14 01:05:00|19593.5|19578.5|19593.2|19578.2|19594.7|19579.7|19591.7|19576.7|0
1718327400000|2024-06-14 01:10:00|19593|19578|19596.5|19581.5|19596.8|19581.8|19593|19578|0
1718327700000|2024-06-14 01:15:00|19596.7|19581.7|19595.7|19580.7|19597.3|19582.3|19594.7|19579.7|0
1718328000000|2024-06-14 01:20:00|19595.8|19580.8|19596.3|19581.3|19596.3|19581.3|19594|19579|0
1718328300000|2024-06-14 01:25:00|19596.2|19581.2|19597.9|19582.9|19599.4|19584.4|19596.2|19581.2|0
1718328600000|2024-06-14 01:30:00|19598.3|19583.3|19597.4|19582.4|19599.7|19584.7|19596.8|19581.8|0
1718328900000|2024-06-14 01:35:00|19597.2|19582.2|19595.4|19580.4|19599.8|19584.8|19595.4|19580.4|0
1718329200000|2024-06-14 01:40:00|19595.7|19580.7|19596.5|19581.5|19597.7|19582.7|19594.4|19579.4|0
1718329500000|2024-06-14 01:45:00|19596.4|19581.4|19600.2|19585.2|19600.3|19585.3|19595|19580|0
1718329800000|2024-06-14 01:50:00|19599.9|19584.9|19605.7|19590.7|19606.8|19591.8|19599.4|19584.4|0
1718330100000|2024-06-14 01:55:00|19605.5|19590.5|19606.9|19591.9|19609|19594|19605.5|19590.5|0
1718330400000|2024-06-14 02:00:00|19607.2|19592.2|19605.3|19590.3|19607.4|19592.4|19604.9|19589.9|0
1718330700000|2024-06-14 02:05:00|19605.4|19590.4|19606.4|19591.4|19607|19592|19603.7|19588.7|0
1718331000000|2024-06-14 02:10:00|19606.3|19591.3|19608.7|19593.7|19610.9|19595.9|19605.8|19590.8|0
1718331300000|2024-06-14 02:15:00|19608.9|19593.9|19606.7|19591.7|19610.7|19595.7|19606.7|19591.7|0
1718331600000|2024-06-14 02:20:00|19606.4|19591.4|19606.3|19591.3|19607.4|19592.4|19605.5|19590.5|0
1718331900000|2024-06-14 02:25:00|19606.4|19591.4|19610.2|19595.2|19610.2|19595.2|19605.8|19590.8|0
1718332200000|2024-06-14 02:30:00|19610.3|19595.3|19612.8|19597.8|19612.9|19597.9|19609.2|19594.2|0
1718332500000|2024-06-14 02:35:00|19612.9|19597.9|19612|19597|19613.8|19598.8|19611.4|19596.4|0
1718332800000|2024-06-14 02:40:00|19611.9|19596.9|19612.5|19597.5|19613.4|19598.4|19609.9|19594.9|0
1718333100000|2024-06-14 02:45:00|19612.4|19597.4|19613.8|19598.8|19616.5|19601.5|19612.2|19597.2|0
1718333400000|2024-06-14 02:50:00|19613.7|19598.7|19613.7|19598.7|19614|19599|19612.5|19597.5|0
1718333700000|2024-06-14 02:55:00|19613.9|19598.9|19613.5|19598.5|19615|19600|19612.9|19597.9|0
1718334000000|2024-06-14 03:00:00|19614|19599|19613.2|19598.2|19614.3|19599.3|19612.7|19597.7|0
1718334300000|2024-06-14 03:05:00|19613.3|19598.3|19614.8|19599.8|19616.2|19601.2|19613.2|19598.2|0
1718334600000|2024-06-14 03:10:00|19614.7|19599.7|19616.5|19601.5|19616.8|19601.8|19613.8|19598.8|0
1718334900000|2024-06-14 03:15:00|19616.4|19601.4|19617.2|19602.2|19618.4|19603.4|19616|19601|0
1718335200000|2024-06-14 03:20:00|19617|19602|19619.7|19604.7|19620.5|19605.5|19616.7|19601.7|0
1718335500000|2024-06-14 03:25:00|19619.8|19604.8|19618.9|19603.9|19621|19606|19618.4|19603.4|0
1718335800000|2024-06-14 03:30:00|19619.4|19604.4|19616.9|19601.9|19620.3|19605.3|19615|19600|0
1718336100000|2024-06-14 03:35:00|19617.4|19602.4|19620.5|19605.5|19621|19606|19616.2|19601.2|0
1718336400000|2024-06-14 03:40:00|19620.2|19605.2|19622.4|19607.4|19622.7|19607.7|19619|19604|0
1718336700000|2024-06-14 03:45:00|19622.3|19607.3|19621.2|19606.2|19622.5|19607.5|19620.9|19605.9|0
1718337000000|2024-06-14 03:50:00|19621.3|19606.3|19620.4|19605.4|19622|19607|19619.9|19604.9|0
1718337300000|2024-06-14 03:55:00|19620.5|19605.5|19619.7|19604.7|19621.4|19606.4|19619|19604|0
1718337600000|2024-06-14 04:00:00|19619.5|19604.5|19616.4|19601.4|19620.2|19605.2|19615.8|19600.8|0
1718337900000|2024-06-14 04:05:00|19616.2|19601.2|19613.3|19598.3|19616.7|19601.7|19613.2|19598.2|0
1718338200000|2024-06-14 04:10:00|19613.4|19598.4|19615|19600|19615.2|19600.2|19612.4|19597.4|0
1718338500000|2024-06-14 04:15:00|19614.9|19599.9|19612|19597|19614.9|19599.9|19611.4|19596.4|0
1718338800000|2024-06-14 04:20:00|19612.2|19597.2|19613.5|19598.5|19613.5|19598.5|19610.9|19595.9|0
1718339100000|2024-06-14 04:25:00|19613.4|19598.4|19614.8|19599.8|19615.3|19600.3|19613.3|19598.3|0
1718339400000|2024-06-14 04:30:00|19614.7|19599.7|19610.5|19595.5|19614.9|19599.9|19610.3|19595.3|0
1718339700000|2024-06-14 04:35:00|19611.4|19596.4|19614.7|19599.7|19615.2|19600.2|19611.3|19596.3|0
1718340000000|2024-06-14 04:40:00|19614.8|19599.8|19615.9|19600.9|19616.9|19601.9|19614.3|19599.3|0
1718340300000|2024-06-14 04:45:00|19615.8|19600.8|19615.8|19600.8|19616.2|19601.2|19614.9|19599.9|0
1718340600000|2024-06-14 04:50:00|19615.5|19600.5|19616.8|19601.8|19617.4|19602.4|19615.4|19600.4|0
1718340900000|2024-06-14 04:55:00|19616.6|19601.6|19621|19606|19621.7|19606.7|19616.1|19601.1|0
1718341200000|2024-06-14 05:00:00|19620.9|19605.9|19623.9|19608.9|19624|19609|19620.9|19605.9|0
1718341500000|2024-06-14 05:05:00|19623.8|19608.8|19623.3|19608.3|19623.9|19608.9|19620.7|19605.7|0
1718341800000|2024-06-14 05:10:00|19623.2|19608.2|19619.2|19604.2|19623.8|19608.8|19618.5|19603.5|0
1718342100000|2024-06-14 05:15:00|19619|19604|19623.9|19608.9|19624.2|19609.2|19619|19604|0
1718342400000|2024-06-14 05:20:00|19624|19609|19622.8|19607.8|19625.3|19610.3|19621.9|19606.9|0
1718342700000|2024-06-14 05:25:00|19622.7|19607.7|19623.5|19608.5|19625.3|19610.3|19622.7|19607.7|0
1718343000000|2024-06-14 05:30:00|19623.4|19608.4|19625.2|19610.2|19625.5|19610.5|19623.4|19608.4|0
1718343300000|2024-06-14 05:35:00|19624.7|19609.7|19626.7|19611.7|19626.8|19611.8|19624.7|19609.7|0
1718343600000|2024-06-14 05:40:00|19626.5|19611.5|19628.4|19613.4|19628.9|19613.9|19625.2|19610.2|0
1718343900000|2024-06-14 05:45:00|19628.7|19613.7|19627.4|19612.4|19630.4|19615.4|19625.9|19610.9|0
1718344200000|2024-06-14 05:50:00|19627.3|19612.3|19629.2|19614.2|19629.8|19614.8|19625.7|19610.7|0
1718344500000|2024-06-14 05:55:00|19629|19614|19630.9|19615.9|19631|19616|19627.9|19612.9|0
1718344800000|2024-06-14 06:00:00|19630.7|19615.7|19624.7|19609.7|19631.4|19616.4|19623.4|19608.4|0
1718345100000|2024-06-14 06:05:00|19624.9|19609.9|19625.5|19610.5|19627.4|19612.4|19623.5|19608.5|0
1718345400000|2024-06-14 06:10:00|19625.7|19610.7|19627.8|19612.8|19629.2|19614.2|19625.7|19610.7|0
1718345700000|2024-06-14 06:15:00|19627.7|19612.7|19631.5|19616.5|19633.2|19618.2|19626.7|19611.7|0
1718346000000|2024-06-14 06:20:00|19631.7|19616.7|19639|19624|19640.4|19625.4|19630.7|19615.7|0
1718346300000|2024-06-14 06:25:00|19638.9|19623.9|19635.7|19620.7|19639.4|19624.4|19634|19619|0
1718346600000|2024-06-14 06:30:00|19635.5|19620.5|19631.8|19616.8|19635.5|19620.5|19631.8|19616.8|0
1718346900000|2024-06-14 06:35:00|19631.9|19616.9|19625.4|19610.4|19633.4|19618.4|19624.9|19609.9|0
1718347200000|2024-06-14 06:40:00|19623.9|19608.9|19623.3|19608.3|19628.4|19613.4|19622.8|19607.8|0
1718347500000|2024-06-14 06:45:00|19623.2|19608.2|19614.9|19599.9|19623.2|19608.2|19614.8|19599.8|0
1718347800000|2024-06-14 06:50:00|19614.3|19599.3|19615|19600|19615.5|19600.5|19607.4|19592.4|0
1718348100000|2024-06-14 06:55:00|19614.8|19599.8|19614.2|19599.2|19616|19601|19612.7|19597.7|0
1718348400000|2024-06-14 07:00:00|19613.5|19598.5|19615.9|19600.9|19619.2|19604.2|19612.4|19597.4|0
1718348700000|2024-06-14 07:05:00|19616.4|19601.4|19609.9|19594.9|19617.2|19602.2|19609.9|19594.9|0
1718349000000|2024-06-14 07:10:00|19610.2|19595.2|19598.7|19583.7|19613.2|19598.2|19598|19583|0
1718349300000|2024-06-14 07:15:00|19598.4|19583.4|19595.4|19580.4|19604|19589|19592.9|19577.9|0
1718349600000|2024-06-14 07:20:00|19596.3|19581.3|19607.3|19592.3|19609.5|19594.5|19595.9|19580.9|0
1718349900000|2024-06-14 07:25:00|19606.8|19591.8|19629.3|19614.3|19629.8|19614.8|19606.8|19591.8|0
1718350200000|2024-06-14 07:30:00|19629.2|19614.2|19638.9|19623.9|19642.2|19627.2|19629.2|19614.2|0
1718350500000|2024-06-14 07:35:00|19638.8|19623.8|19634.3|19619.3|19640.5|19625.5|19632.8|19617.8|0
1718350800000|2024-06-14 07:40:00|19634|19619|19636.8|19621.8|19638.2|19623.2|19629.8|19614.8|0
1718351100000|2024-06-14 07:45:00|19637.2|19622.2|19623.4|19608.4|19638.8|19623.8|19622.3|19607.3|0
1718351400000|2024-06-14 07:50:00|19623.7|19608.7|19630.4|19615.4|19633.5|19618.5|19623.5|19608.5|0
1718351700000|2024-06-14 07:55:00|19630.5|19615.5|19625.2|19610.2|19639.4|19624.4|19625.2|19610.2|0
1718352000000|2024-06-14 08:00:00|19624.7|19609.7|19614.5|19599.5|19638.5|19623.5|19612.2|19597.2|0
1718352300000|2024-06-14 08:05:00|19614|19599|19613.4|19598.4|19615.2|19600.2|19606|19591|0
1718352600000|2024-06-14 08:10:00|19613.2|19598.2|19626|19611|19630.2|19615.2|19609.9|19594.9|0
1718352900000|2024-06-14 08:15:00|19626.4|19611.4|19624.8|19609.8|19629.5|19614.5|19622.3|19607.3|0
1718353200000|2024-06-14 08:20:00|19623.2|19608.2|19617.2|19602.2|19623.9|19608.9|19612.7|19597.7|0
1718353500000|2024-06-14 08:25:00|19616.5|19601.5|19614.4|19599.4|19618.5|19603.5|19611.9|19596.9|0
1718353800000|2024-06-14 08:30:00|19614.2|19599.2|19614.5|19599.5|19625.4|19610.4|19612.4|19597.4|0
1718354100000|2024-06-14 08:35:00|19615.5|19600.5|19619.8|19604.8|19622.4|19607.4|19613.5|19598.5|0
1718354400000|2024-06-14 08:40:00|19619.7|19604.7|19619.5|19604.5|19624.7|19609.7|19615.5|19600.5|0
1718354700000|2024-06-14 08:45:00|19619.3|19604.3|19606.2|19591.2|19619.3|19604.3|19603.8|19588.8|0
1718355000000|2024-06-14 08:50:00|19606.7|19591.7|19604.4|19589.4|19611.7|19596.7|19601.8|19586.8|0
1718355300000|2024-06-14 08:55:00|19603.8|19588.8|19599.4|19584.4|19609|19594|19598.4|19583.4|0
1718355600000|2024-06-14 09:00:00|19599.7|19584.7|19606.2|19591.2|19608.3|19593.3|19599.3|19584.3|0
1718355900000|2024-06-14 09:05:00|19606|19591|19589.2|19574.2|19606|19591|19583|19568|0
1718356200000|2024-06-14 09:10:00|19589.7|19574.7|19586.3|19571.3|19592.2|19577.2|19580.3|19565.3|0
1718356500000|2024-06-14 09:15:00|19584.8|19569.8|19583.8|19568.8|19586|19571|19581.4|19566.4|0
1718356800000|2024-06-14 09:20:00|19583.5|19568.5|19596.2|19581.2|19599.9|19584.9|19583.5|19568.5|0
1718357100000|2024-06-14 09:25:00|19598.5|19583.5|19586.8|19571.8|19598.7|19583.7|19585.8|19570.8|0
1718357400000|2024-06-14 09:30:00|19587.3|19572.3|19573.9|19558.9|19587.4|19572.4|19571.9|19556.9|0
1718357700000|2024-06-14 09:35:00|19574.2|19559.2|19565.8|19550.8|19578.9|19563.9|19563.3|19548.3|0
1718358000000|2024-06-14 09:40:00|19565.3|19550.3|19549.2|19534.2|19565.9|19550.9|19547|19532|0
1718358300000|2024-06-14 09:45:00|19549|19534|19559|19544|19570|19555|19549|19534|0
1718358600000|2024-06-14 09:50:00|19559.7|19544.7|19556|19541|19565.8|19550.8|19555|19540|0
1718358900000|2024-06-14 09:55:00|19555|19540|19540.4|19525.4|19556.5|19541.5|19540.4|19525.4|0
1718359200000|2024-06-14 10:00:00|19540.8|19525.8|19508.7|19493.7|19543.3|19528.3|19508.7|19493.7|0
1718359500000|2024-06-14 10:05:00|19509|19494|19534.2|19519.2|19535.5|19520.5|19509|19494|0
1718359800000|2024-06-14 10:10:00|19533.5|19518.5|19521.4|19506.4|19538|19523|19518.4|19503.4|0
1718360100000|2024-06-14 10:15:00|19520|19505|19522|19507|19535|19520|19518.8|19503.8|0
1718360400000|2024-06-14 10:20:00|19524.4|19509.4|19515.3|19500.3|19531.7|19516.7|19505.8|19490.8|0
1718360700000|2024-06-14 10:25:00|19515.8|19500.8|19524.8|19509.8|19527.5|19512.5|19506.5|19491.5|0
1718361000000|2024-06-14 10:30:00|19525|19510|19533.4|19518.4|19539.3|19524.3|19525|19510|0
1718361300000|2024-06-14 10:35:00|19532.2|19517.2|19539.8|19524.8|19547.7|19532.7|19532.2|19517.2|0
1718361600000|2024-06-14 10:40:00|19541.4|19526.4|19535.7|19520.7|19542.8|19527.8|19530.8|19515.8|0
1718361900000|2024-06-14 10:45:00|19536.2|19521.2|19536.8|19521.8|19542|19527|19534|19519|0
1718362200000|2024-06-14 10:50:00|19536.4|19521.4|19540.7|19525.7|19542.4|19527.4|19535.8|19520.8|0
1718362500000|2024-06-14 10:55:00|19540.8|19525.8|19524.3|19509.3|19542.5|19527.5|19519.3|19504.3|0
1718362800000|2024-06-14 11:00:00|19523.4|19508.4|19514.5|19499.5|19528.8|19513.8|19507.3|19492.3|0
1718363100000|2024-06-14 11:05:00|19513.5|19498.5|19503.9|19488.9|19513.5|19498.5|19486.8|19471.8|0
1718363400000|2024-06-14 11:10:00|19506.7|19491.7|19517.9|19502.9|19524|19509|19506.4|19491.4|0
1718363700000|2024-06-14 11:15:00|19516.5|19501.5|19502.2|19487.2|19521.7|19506.7|19496.8|19481.8|0
1718364000000|2024-06-14 11:20:00|19502.8|19487.8|19519|19504|19520.2|19505.2|19502.8|19487.8|0
1718364300000|2024-06-14 11:25:00|19519.7|19504.7|19533.7|19518.7|19533.8|19518.8|19519.7|19504.7|0
1718364600000|2024-06-14 11:30:00|19533.9|19518.9|19544.5|19529.5|19547.5|19532.5|19529.7|19514.7|0
1718364900000|2024-06-14 11:35:00|19544|19529|19532.7|19517.7|19550.8|19535.8|19532.4|19517.4|0
1718365200000|2024-06-14 11:40:00|19531.8|19516.8|19532.3|19517.3|19538.7|19523.7|19528.5|19513.5|0
1718365500000|2024-06-14 11:45:00|19531.9|19516.9|19536|19521|19539.2|19524.2|19525.7|19510.7|0
1718365800000|2024-06-14 11:50:00|19535.8|19520.8|19537.4|19522.4|19538.9|19523.9|19530|19515|0
1718366100000|2024-06-14 11:55:00|19536.8|19521.8|19522.9|19507.9|19538.9|19523.9|19517|19502|0
1718366400000|2024-06-14 12:00:00|19522.8|19507.8|19527.8|19512.8|19530.3|19515.3|19518.4|19503.4|0
1718366700000|2024-06-14 12:05:00|19526.9|19511.9|19529.2|19514.2|19537.8|19522.8|19524.4|19509.4|0
1718367000000|2024-06-14 12:10:00|19528.8|19513.8|19522.9|19507.9|19534.3|19519.3|19518.7|19503.7|0
1718367300000|2024-06-14 12:15:00|19523.2|19508.2|19536.7|19521.7|19536.9|19521.9|19521.7|19506.7|0
1718367600000|2024-06-14 12:20:00|19536.9|19521.9|19553.7|19538.7|19554.4|19539.4|19535.8|19520.8|0
1718367900000|2024-06-14 12:25:00|19553.3|19538.3|19546.9|19531.9|19555.7|19540.7|19544.3|19529.3|0
1718368200000|2024-06-14 12:30:00|19544.5|19529.5|19544.9|19529.9|19557.9|19542.9|19536.8|19521.8|0
1718368500000|2024-06-14 12:35:00|19543.9|19528.9|19549.9|19534.9|19560.5|19545.5|19539|19524|0
1718368800000|2024-06-14 12:40:00|19550|19535|19549.8|19534.8|19553|19538|19542|19527|0
1718369100000|2024-06-14 12:45:00|19549.7|19534.7|19544.3|19529.3|19557.4|19542.4|19544.2|19529.2|0
1718369400000|2024-06-14 12:50:00|19543.9|19528.9|19542.3|19527.3|19548|19533|19537.3|19522.3|0
1718369700000|2024-06-14 12:55:00|19542.2|19527.2|19546|19531|19547.5|19532.5|19540.9|19525.9|0
1718370000000|2024-06-14 13:00:00|19545.4|19530.4|19540.7|19525.7|19545.9|19530.9|19537.9|19522.9|0
1718370300000|2024-06-14 13:05:00|19541.3|19526.3|19540.4|19525.4|19546.2|19531.2|19538.7|19523.7|0
1718370600000|2024-06-14 13:10:00|19539.5|19524.5|19541.8|19526.8|19545.9|19530.9|19537.2|19522.2|0
1718370900000|2024-06-14 13:15:00|19541.9|19526.9|19543.9|19528.9|19545.2|19530.2|19540.5|19525.5|0
1718371200000|2024-06-14 13:20:00|19544.2|19529.2|19546.8|19531.8|19555.9|19540.9|19543.8|19528.8|0
1718371500000|2024-06-14 13:25:00|19549.8|19534.8|19562.2|19547.2|19563|19548|19547.4|19532.4|0
1718371800000|2024-06-14 13:30:00|19562|19547|19567.7|19552.7|19567.7|19552.7|19542.9|19527.9|0
1718372100000|2024-06-14 13:35:00|19567.2|19552.2|19583.3|19568.3|19585.8|19570.8|19556.4|19541.4|0
1718372400000|2024-06-14 13:40:00|19583.7|19568.7|19580.8|19565.8|19586.7|19571.7|19570.2|19555.2|0
1718372700000|2024-06-14 13:45:00|19582.2|19567.2|19607.5|19592.5|19612.3|19597.3|19581.4|19566.4|0
1718373000000|2024-06-14 13:50:00|19607.8|19592.8|19615.2|19600.2|19621.7|19606.7|19605.4|19590.4|0
1718373300000|2024-06-14 13:55:00|19614.2|19599.2|19625.2|19610.2|19628.5|19613.5|19608.7|19593.7|0
1718373600000|2024-06-14 14:00:00|19617.5|19602.5|19597.8|19582.8|19619.8|19604.8|19595.5|19580.5|0
1718373900000|2024-06-14 14:05:00|19598.2|19583.2|19594.9|19579.9|19619.2|19604.2|19585.9|19570.9|0
1718374200000|2024-06-14 14:10:00|19596|19581|19584.2|19569.2|19603.2|19588.2|19575.8|19560.8|0
1718374500000|2024-06-14 14:15:00|19583.7|19568.7|19615.2|19600.2|19616.5|19601.5|19583.7|19568.7|0
1718374800000|2024-06-14 14:20:00|19612.6|19597.6|19634.2|19619.2|19634.8|19619.8|19607.2|19592.2|0
1718375100000|2024-06-14 14:25:00|19633.4|19618.4|19611.6|19596.6|19633.4|19618.4|19606.9|19591.9|0
1718375400000|2024-06-14 14:30:00|19611.2|19596.2|19597.6|19582.6|19617.3|19602.3|19586.1|19571.1|0
1718375700000|2024-06-14 14:35:00|19595.8|19580.8|19563.8|19548.8|19597.2|19582.2|19561.9|19546.9|0
1718376000000|2024-06-14 14:40:00|19564.1|19549.1|19591.7|19576.7|19594.3|19579.3|19563.1|19548.1|0
1718376300000|2024-06-14 14:45:00|19591.6|19576.6|19607.1|19592.1|19609.6|19594.6|19584.1|19569.1|0
1718376600000|2024-06-14 14:50:00|19606.9|19591.9|19618.6|19603.6|19620.8|19605.8|19600.8|19585.8|0
1718376900000|2024-06-14 14:55:00|19618.9|19603.9|19615.8|19600.8|19619.7|19604.7|19605.9|19590.9|0
1718377200000|2024-06-14 15:00:00|19616.9|19601.9|19613.4|19598.4|19619.4|19604.4|19591.9|19576.9|0
1718377500000|2024-06-14 15:05:00|19614.2|19599.2|19588.6|19573.6|19616.4|19601.4|19586.3|19571.3|0
1718377800000|2024-06-14 15:10:00|19589.3|19574.3|19612.1|19597.1|19614.3|19599.3|19589.3|19574.3|0
1718378100000|2024-06-14 15:15:00|19611.1|19596.1|19605.7|19590.7|19612.4|19597.4|19594.9|19579.9|0
1718378400000|2024-06-14 15:20:00|19604.9|19589.9|19606.6|19591.6|19618.6|19603.6|19595.3|19580.3|0
1718378700000|2024-06-14 15:25:00|19606.9|19591.9|19605.3|19590.3|19610.1|19595.1|19601.4|19586.4|0
1718379000000|2024-06-14 15:30:00|19605.6|19590.6|19607.6|19592.6|19618.8|19603.8|19603.4|19588.4|0
1718379300000|2024-06-14 15:35:00|19606.1|19591.1|19600.3|19585.3|19610.8|19595.8|19598.8|19583.8|0
1718379600000|2024-06-14 15:40:00|19599.1|19584.1|19577.6|19562.6|19602.3|19587.3|19572.6|19557.6|0
1718379900000|2024-06-14 15:45:00|19576.2|19561.2|19560.8|19545.8|19582.2|19567.2|19558.2|19543.2|0
1718380200000|2024-06-14 15:50:00|19560.1|19545.1|19583.1|19568.1|19584.3|19569.3|19551.3|19536.3|0
1718380500000|2024-06-14 15:55:00|19583|19568|19604.8|19589.8|19606|19591|19583|19568|0
1718380800000|2024-06-14 16:00:00|19604.2|19589.2|19607.7|19592.7|19610|19595|19598.6|19583.6|0
1718381100000|2024-06-14 16:05:00|19608.8|19593.8|19609.1|19594.1|19614|19599|19603|19588|0
1718381400000|2024-06-14 16:10:00|19609.6|19594.6|19621.7|19606.7|19629.7|19614.7|19609.1|19594.1|0
1718381700000|2024-06-14 16:15:00|19623|19608|19606.1|19591.1|19625.2|19610.2|19600.2|19585.2|0
1718382000000|2024-06-14 16:20:00|19607.6|19592.6|19609.8|19594.8|19615|19600|19607.6|19592.6|0
1718382300000|2024-06-14 16:25:00|19609.6|19594.6|19596.7|19581.7|19609.7|19594.7|19594.3|19579.3|0
1718382600000|2024-06-14 16:30:00|19596.5|19581.5|19597.8|19582.8|19601.6|19586.6|19588.5|19573.5|0
1718382900000|2024-06-14 16:35:00|19598.8|19583.8|19619.8|19604.8|19619.8|19604.8|19597.8|19582.8|0
1718383200000|2024-06-14 16:40:00|19620|19605|19617.3|19602.3|19620|19605|19606.3|19591.3|0
1718383500000|2024-06-14 16:45:00|19617|19602|19613.6|19598.6|19620.7|19605.7|19604.8|19589.8|0
1718383800000|2024-06-14 16:50:00|19613.3|19598.3|19609.8|19594.8|19624.6|19609.6|19606.7|19591.7|0
1718384100000|2024-06-14 16:55:00|19610.1|19595.1|19619.3|19604.3|19620.8|19605.8|19609.3|19594.3|0
1718384400000|2024-06-14 17:00:00|19620.2|19605.2|19615.7|19600.7|19627.2|19612.2|19615.7|19600.7|0
1718384700000|2024-06-14 17:05:00|19615.4|19600.4|19631.3|19616.3|19634.9|19619.9|19615.4|19600.4|0
1718385000000|2024-06-14 17:10:00|19631.9|19616.9|19639.4|19624.4|19642.2|19627.2|19626.3|19611.3|0
1718385300000|2024-06-14 17:15:00|19639.8|19624.8|19636.7|19621.7|19655.2|19640.2|19634.8|19619.8|0
1718385600000|2024-06-14 17:20:00|19636.3|19621.3|19640.6|19625.6|19652.8|19637.8|19636.3|19621.3|0
1718385900000|2024-06-14 17:25:00|19640.7|19625.7|19648.7|19633.7|19656.2|19641.2|19636.1|19621.1|0
1718386200000|2024-06-14 17:30:00|19648.1|19633.1|19657.2|19642.2|19658.7|19643.7|19647.3|19632.3|0
1718386500000|2024-06-14 17:35:00|19657.7|19642.7|19660.9|19645.9|19663.4|19648.4|19653.2|19638.2|0
1718386800000|2024-06-14 17:40:00|19659.9|19644.9|19649.3|19634.3|19660.8|19645.8|19639.2|19624.2|0
1718387100000|2024-06-14 17:45:00|19649.8|19634.8|19647.2|19632.2|19657.7|19642.7|19645.2|19630.2|0
1718387400000|2024-06-14 17:50:00|19647.4|19632.4|19657.2|19642.2|19660.7|19645.7|19646.2|19631.2|0
1718387700000|2024-06-14 17:55:00|19657.4|19642.4|19645.4|19630.4|19661.2|19646.2|19633.8|19618.8|0
1718388000000|2024-06-14 18:00:00|19644.9|19629.9|19641.4|19626.4|19646.7|19631.7|19627.7|19612.7|0
1718388300000|2024-06-14 18:05:00|19641.7|19626.7|19631.9|19616.9|19653.4|19638.4|19627.3|19612.3|0
1718388600000|2024-06-14 18:10:00|19630.9|19615.9|19632.2|19617.2|19639.9|19624.9|19628.2|19613.2|0
1718388900000|2024-06-14 18:15:00|19631.9|19616.9|19637.7|19622.7|19639.9|19624.9|19616.9|19601.9|0
1718389200000|2024-06-14 18:20:00|19638.1|19623.1|19648.8|19633.8|19654.6|19639.6|19633|19618|0
1718389500000|2024-06-14 18:25:00|19649|19634|19644.1|19629.1|19657.1|19642.1|19643.6|19628.6|0
1718389800000|2024-06-14 18:30:00|19643.9|19628.9|19638|19623|19647.8|19632.8|19631.8|19616.8|0
1718390100000|2024-06-14 18:35:00|19637.9|19622.9|19636.3|19621.3|19640.9|19625.9|19627.9|19612.9|0
1718390400000|2024-06-14 18:40:00|19635.9|19620.9|19638.6|19623.6|19638.9|19623.9|19619.6|19604.6|0
1718390700000|2024-06-14 18:45:00|19639.9|19624.9|19639.4|19624.4|19643.4|19628.4|19632.9|19617.9|0
1718391000000|2024-06-14 18:50:00|19640.1|19625.1|19660.4|19645.4|19661.1|19646.1|19638.6|19623.6|0
1718391300000|2024-06-14 18:55:00|19659.8|19644.8|19652.4|19637.4|19660.9|19645.9|19634.4|19619.4|0
1718391600000|2024-06-14 19:00:00|19651.8|19636.8|19658.9|19643.9|19659.6|19644.6|19644.9|19629.9|0
1718391900000|2024-06-14 19:05:00|19655.6|19640.6|19656.9|19641.9|19660.4|19645.4|19648.6|19633.6|0
1718392200000|2024-06-14 19:10:00|19656.1|19641.1|19648.3|19633.3|19659.4|19644.4|19647.6|19632.6|0
1718392500000|2024-06-14 19:15:00|19647.6|19632.6|19656.5|19641.5|19659.1|19644.1|19646.4|19631.4|0
1718392800000|2024-06-14 19:20:00|19656.3|19641.3|19662.6|19647.6|19665|19650|19650.9|19635.9|0
1718393100000|2024-06-14 19:25:00|19663.4|19648.4|19658.6|19643.6|19663.4|19648.4|19649.9|19634.9|0
1718393400000|2024-06-14 19:30:00|19658.1|19643.1|19653.4|19638.4|19659.3|19644.3|19647.9|19632.9|0
1718393700000|2024-06-14 19:35:00|19652.4|19637.4|19652.6|19637.6|19662|19647|19652.1|19637.1|0
1718394000000|2024-06-14 19:40:00|19650.8|19635.8|19636.7|19621.7|19653.3|19638.3|19635.6|19620.6|0
1718394300000|2024-06-14 19:45:00|19635.3|19620.3|19642.3|19627.3|19646.7|19631.7|19632.8|19617.8|0
1718394600000|2024-06-14 19:50:00|19648.8|19633.8|19640.1|19625.1|19648.8|19633.8|19636.1|19621.1|0
1718394900000|2024-06-14 19:55:00|19639.3|19624.3|19675.2|19660.2|19676.8|19661.8|19638.7|19623.7|0
1718395200000|2024-06-14 20:00:00|19674.1|19659.1|19671.5|19656.5|19676.8|19661.8|19666.3|19651.3|0
1718395500000|2024-06-14 20:05:00|19671.8|19656.8|19672|19657|19677|19662|19670.5|19655.5|0
1718395800000|2024-06-14 20:10:00|19671.3|19656.3|19672.6|19657.6|19676.5|19661.5|19670.7|19655.7|0
1718396100000|2024-06-14 20:15:00|19672.7|19657.7|19676.1|19661.1|19676.2|19661.2|19672.5|19657.5|0
1718396400000|2024-06-14 20:20:00|19676.2|19661.2|19679.2|19664.2|19679.2|19664.2|19675.1|19660.1|0
1718396700000|2024-06-14 20:25:00|19680|19665|19682.6|19667.6|19685.6|19670.6|19679.3|19664.3|0
1718397000000|2024-06-14 20:30:00|19682.8|19667.8|19679.6|19664.6|19684|19669|19679.1|19664.1|0
1718397300000|2024-06-14 20:35:00|19679.5|19664.5|19679.7|19664.7|19681.3|19666.3|19678.8|19663.8|0
1718397600000|2024-06-14 20:40:00|19679.6|19664.6|19679.5|19664.5|19682.3|19667.3|19679.3|19664.3|0
1718397900000|2024-06-14 20:45:00|19679.3|19664.3|19676|19661|19681.7|19666.7|19674.7|19659.7|0
1718398200000|2024-06-14 20:50:00|19675.8|19660.8|19674.5|19659.5|19676.7|19661.7|19671.7|19656.7|0
1718398500000|2024-06-14 20:55:00|19673.5|19658.5|19681.6|19666.6|19682.6|19667.6|19673.2|19658.2|0
1718443500000|2024-06-15 09:25:00|19681.9|19666.9|19681.9|19666.9|19681.9|19666.9|19681.9|19666.9|0
1718445000000|2024-06-15 09:50:00|19681.6|19666.6|19681.6|19666.6|19681.6|19666.6|19681.6|19666.6|0
1718446200000|2024-06-15 10:10:00|19678.6|19663.6|19678.6|19663.6|19678.6|19663.6|19678.6|19663.6|0
1718488800000|2024-06-15 22:00:00|19682.2|19667.2|19682.2|19667.2|19682.2|19667.2|19682.2|19667.2|0
1718523300000|2024-06-16 07:35:00|19689.6|19674.6|19689.6|19674.6|19689.6|19674.6|19689.6|19674.6|0
1718526300000|2024-06-16 08:25:00|19682.1|19667.1|19682.1|19667.1|19682.1|19667.1|19682.1|19667.1|0
1718528100000|2024-06-16 08:55:00|19680.7|19665.7|19680.7|19665.7|19680.7|19665.7|19680.7|19665.7|0
1718537700000|2024-06-16 11:35:00|19686.6|19671.6|19686.6|19671.6|19686.6|19671.6|19686.6|19671.6|0
1718550600000|2024-06-16 15:10:00|19685.1|19670.1|19685.1|19670.1|19685.1|19670.1|19685.1|19670.1|0
1718553900000|2024-06-16 16:05:00|19683.7|19668.7|19683.7|19668.7|19683.7|19668.7|19683.7|19668.7|0
1718561400000|2024-06-16 18:10:00|19682.2|19667.2|19682.2|19667.2|19682.2|19667.2|19682.2|19667.2|0
1718567700000|2024-06-16 19:55:00|19688.1|19673.1|19688.1|19673.1|19688.1|19673.1|19688.1|19673.1|0
1718575200000|2024-06-16 22:00:00|19681.4|19666.4|19669.9|19654.9|19685.1|19670.1|19659.9|19644.9|0
1718575500000|2024-06-16 22:05:00|19670.1|19655.1|19680.7|19665.7|19686.9|19671.9|19670.1|19655.1|0
1718575800000|2024-06-16 22:10:00|19680.6|19665.6|19688.2|19673.2|19688.2|19673.2|19680.6|19665.6|0
1718576100000|2024-06-16 22:15:00|19688.3|19673.3|19701.1|19686.1|19702.8|19687.8|19688.1|19673.1|0
1718576400000|2024-06-16 22:20:00|19701.2|19686.2|19696.4|19681.4|19704.3|19689.3|19695.7|19680.7|0
1718576700000|2024-06-16 22:25:00|19696.1|19681.1|19696.8|19681.8|19699.9|19684.9|19695.7|19680.7|0
1718577000000|2024-06-16 22:30:00|19696.7|19681.7|19704.8|19689.8|19707.7|19692.7|19696.7|19681.7|0
1718577300000|2024-06-16 22:35:00|19704.4|19689.4|19701.9|19686.9|19704.9|19689.9|19700.7|19685.7|0
1718577600000|2024-06-16 22:40:00|19702.2|19687.2|19702.6|19687.6|19703.6|19688.6|19699.9|19684.9|0
1718577900000|2024-06-16 22:45:00|19702.4|19687.4|19706.3|19691.3|19707.8|19692.8|19702.3|19687.3|0
1718578200000|2024-06-16 22:50:00|19706.4|19691.4|19706.4|19691.4|19711.3|19696.3|19706.1|19691.1|0
1718578500000|2024-06-16 22:55:00|19706.7|19691.7|19707.8|19692.8|19708.9|19693.9|19705.8|19690.8|0
1718578800000|2024-06-16 23:00:00|19707.6|19692.6|19702.4|19687.4|19708.7|19693.7|19701.9|19686.9|0
1718579100000|2024-06-16 23:05:00|19702.2|19687.2|19703.6|19688.6|19704.3|19689.3|19701.8|19686.8|0
1718579400000|2024-06-16 23:10:00|19703.4|19688.4|19701.6|19686.6|19704.9|19689.9|19701.3|19686.3|0
1718579700000|2024-06-16 23:15:00|19701.4|19686.4|19704.6|19689.6|19705.3|19690.3|19696.6|19681.6|0
1718580000000|2024-06-16 23:20:00|19704.4|19689.4|19706.4|19691.4|19714.2|19699.2|19703.4|19688.4|0
1718580300000|2024-06-16 23:25:00|19706.3|19691.3|19702.1|19687.1|19707.1|19692.1|19701.7|19686.7|0
1718580600000|2024-06-16 23:30:00|19703.1|19688.1|19705.8|19690.8|19707.7|19692.7|19700.7|19685.7|0
1718580900000|2024-06-16 23:35:00|19705.7|19690.7|19701.4|19686.4|19705.8|19690.8|19697.6|19682.6|0
1718581200000|2024-06-16 23:40:00|19701.3|19686.3|19699.4|19684.4|19701.3|19686.3|19698.6|19683.6|0
1718581500000|2024-06-16 23:45:00|19699.3|19684.3|19698.7|19683.7|19699.3|19684.3|19695.6|19680.6|0
1718581800000|2024-06-16 23:50:00|19698.6|19683.6|19699.8|19684.8|19701.7|19686.7|19696.9|19681.9|0
1718582100000|2024-06-16 23:55:00|19699.7|19684.7|19700.8|19685.8|19702.4|19687.4|19699.3|19684.3|0
1718582400000|2024-06-17 00:00:00|19701.2|19686.2|19704.6|19689.6|19706.3|19691.3|19699.9|19684.9|0
1718582700000|2024-06-17 00:05:00|19704.4|19689.4|19698.8|19683.8|19704.7|19689.7|19697.9|19682.9|0
1718583000000|2024-06-17 00:10:00|19699.2|19684.2|19699.1|19684.1|19699.4|19684.4|19694.9|19679.9|0
1718583300000|2024-06-17 00:15:00|19699.2|19684.2|19699.6|19684.6|19701.7|19686.7|19698.2|19683.2|0
1718583600000|2024-06-17 00:20:00|19699.9|19684.9|19699.3|19684.3|19701.8|19686.8|19699.3|19684.3|0
1718583900000|2024-06-17 00:25:00|19698.9|19683.9|19701.2|19686.2|19702.6|19687.6|19697.4|19682.4|0
1718584200000|2024-06-17 00:30:00|19700.4|19685.4|19701.1|19686.1|19703.3|19688.3|19700.2|19685.2|0
1718584500000|2024-06-17 00:35:00|19701.2|19686.2|19692.9|19677.9|19702.6|19687.6|19692.8|19677.8|0
1718584800000|2024-06-17 00:40:00|19693.3|19678.3|19691.1|19676.1|19696.2|19681.2|19690.6|19675.6|0
1718585100000|2024-06-17 00:45:00|19690.8|19675.8|19690.7|19675.7|19691.8|19676.8|19690.1|19675.1|0
1718585400000|2024-06-17 00:50:00|19690.6|19675.6|19694.4|19679.4|19695.3|19680.3|19687.9|19672.9|0
1718585700000|2024-06-17 00:55:00|19694.3|19679.3|19689.2|19674.2|19694.4|19679.4|19688.6|19673.6|0
1718586000000|2024-06-17 01:00:00|19689.4|19674.4|19680.7|19665.7|19689.4|19674.4|19680.6|19665.6|0
1718586300000|2024-06-17 01:05:00|19680.9|19665.9|19682.2|19667.2|19682.8|19667.8|19677.8|19662.8|0
1718586600000|2024-06-17 01:10:00|19682.1|19667.1|19676.7|19661.7|19682.9|19667.9|19675.7|19660.7|0
1718586900000|2024-06-17 01:15:00|19676.8|19661.8|19679.3|19664.3|19679.4|19664.4|19674.2|19659.2|0
1718587200000|2024-06-17 01:20:00|19679.6|19664.6|19676.7|19661.7|19680.1|19665.1|19675.7|19660.7|0
1718587500000|2024-06-17 01:25:00|19676.2|19661.2|19679.1|19664.1|19680.6|19665.6|19675.7|19660.7|0
1718587800000|2024-06-17 01:30:00|19679.3|19664.3|19682.7|19667.7|19683.9|19668.9|19678.8|19663.8|0
1718588100000|2024-06-17 01:35:00|19683.2|19668.2|19684.6|19669.6|19686.6|19671.6|19682.2|19667.2|0
1718588400000|2024-06-17 01:40:00|19684.4|19669.4|19682.7|19667.7|19686.4|19671.4|19681.1|19666.1|0
1718588700000|2024-06-17 01:45:00|19682.9|19667.9|19687.9|19672.9|19688.3|19673.3|19682.9|19667.9|0
1718589000000|2024-06-17 01:50:00|19688.1|19673.1|19689.2|19674.2|19689.4|19674.4|19685.7|19670.7|0
1718589300000|2024-06-17 01:55:00|19689.1|19674.1|19690.3|19675.3|19691.9|19676.9|19687.9|19672.9|0
1718589600000|2024-06-17 02:00:00|19690.4|19675.4|19692.8|19677.8|19695.3|19680.3|19688.3|19673.3|0
1718589900000|2024-06-17 02:05:00|19692.7|19677.7|19690.6|19675.6|19694.2|19679.2|19690.3|19675.3|0
1718590200000|2024-06-17 02:10:00|19690.7|19675.7|19694.1|19679.1|19694.1|19679.1|19686.9|19671.9|0
1718590500000|2024-06-17 02:15:00|19693.8|19678.8|19693.2|19678.2|19694.9|19679.9|19691.7|19676.7|0
1718590800000|2024-06-17 02:20:00|19693.1|19678.1|19688.1|19673.1|19693.4|19678.4|19688.1|19673.1|0
1718591100000|2024-06-17 02:25:00|19687.9|19672.9|19685.2|19670.2|19689.4|19674.4|19684.1|19669.1|0
1718591400000|2024-06-17 02:30:00|19684.8|19669.8|19688.2|19673.2|19688.8|19673.8|19684.3|19669.3|0
1718591700000|2024-06-17 02:35:00|19687.9|19672.9|19691.3|19676.3|19692.4|19677.4|19687.2|19672.2|0
1718592000000|2024-06-17 02:40:00|19691.2|19676.2|19689.8|19674.8|19692.3|19677.3|19687.4|19672.4|0
1718592300000|2024-06-17 02:45:00|19689.9|19674.9|19691.2|19676.2|19691.2|19676.2|19689.3|19674.3|0
1718592600000|2024-06-17 02:50:00|19690.8|19675.8|19689.7|19674.7|19691.2|19676.2|19686.8|19671.8|0
1718592900000|2024-06-17 02:55:00|19689.6|19674.6|19688.4|19673.4|19690.2|19675.2|19685.6|19670.6|0
1718593200000|2024-06-17 03:00:00|19688.9|19673.9|19689.9|19674.9|19690.7|19675.7|19687.6|19672.6|0
1718593500000|2024-06-17 03:05:00|19690.1|19675.1|19690.1|19675.1|19691.4|19676.4|19688.8|19673.8|0
1718593800000|2024-06-17 03:10:00|19690.6|19675.6|19691.7|19676.7|19691.7|19676.7|19686.9|19671.9|0
1718594100000|2024-06-17 03:15:00|19691.3|19676.3|19693.4|19678.4|19693.6|19678.6|19690.9|19675.9|0
1718594400000|2024-06-17 03:20:00|19693.3|19678.3|19691.7|19676.7|19693.4|19678.4|19691.4|19676.4|0
1718594700000|2024-06-17 03:25:00|19691.8|19676.8|19692.9|19677.9|19693.7|19678.7|19691.8|19676.8|0
1718595000000|2024-06-17 03:30:00|19693.1|19678.1|19693.4|19678.4|19696.1|19681.1|19692.9|19677.9|0
1718595300000|2024-06-17 03:35:00|19693.3|19678.3|19693.1|19678.1|19693.9|19678.9|19691.2|19676.2|0
1718595600000|2024-06-17 03:40:00|19692.8|19677.8|19691.9|19676.9|19693.1|19678.1|19690.8|19675.8|0
1718595900000|2024-06-17 03:45:00|19692.1|19677.1|19692.8|19677.8|19695.8|19680.8|19691.8|19676.8|0
1718596200000|2024-06-17 03:50:00|19692.9|19677.9|19690.6|19675.6|19693.1|19678.1|19689.1|19674.1|0
1718596500000|2024-06-17 03:55:00|19690.3|19675.3|19689.9|19674.9|19691.2|19676.2|19688.9|19673.9|0
1718596800000|2024-06-17 04:00:00|19690.1|19675.1|19693.9|19678.9|19693.9|19678.9|19690.1|19675.1|0
1718597100000|2024-06-17 04:05:00|19693.8|19678.8|19690.7|19675.7|19694.9|19679.9|19690.2|19675.2|0
1718597400000|2024-06-17 04:10:00|19690.6|19675.6|19689.7|19674.7|19691.7|19676.7|19689.4|19674.4|0
1718597700000|2024-06-17 04:15:00|19689.9|19674.9|19690.6|19675.6|19690.6|19675.6|19689.4|19674.4|0
1718598000000|2024-06-17 04:20:00|19690.8|19675.8|19690.8|19675.8|19692.9|19677.9|19690.6|19675.6|0
1718598300000|2024-06-17 04:25:00|19690.7|19675.7|19689.2|19674.2|19690.7|19675.7|19687.6|19672.6|0
1718598600000|2024-06-17 04:30:00|19689.1|19674.1|19687.9|19672.9|19689.2|19674.2|19685.2|19670.2|0
1718598900000|2024-06-17 04:35:00|19688.1|19673.1|19687.6|19672.6|19688.1|19673.1|19686.2|19671.2|0
1718599200000|2024-06-17 04:40:00|19687.7|19672.7|19685.4|19670.4|19688.1|19673.1|19685.3|19670.3|0
1718599500000|2024-06-17 04:45:00|19685.7|19670.7|19685.8|19670.8|19685.8|19670.8|19685.2|19670.2|0
1718599800000|2024-06-17 04:50:00|19685.9|19670.9|19684.3|19669.3|19686.4|19671.4|19683.4|19668.4|0
1718600100000|2024-06-17 04:55:00|19684.4|19669.4|19683.2|19668.2|19684.6|19669.6|19681.3|19666.3|0
1718600400000|2024-06-17 05:00:00|19682.9|19667.9|19680.3|19665.3|19684.1|19669.1|19680.3|19665.3|0
1718600700000|2024-06-17 05:05:00|19679.6|19664.6|19681.8|19666.8|19681.9|19666.9|19676.9|19661.9|0
1718601000000|2024-06-17 05:10:00|19681.7|19666.7|19683.9|19668.9|19685.2|19670.2|19681.3|19666.3|0
1718601300000|2024-06-17 05:15:00|19683.8|19668.8|19685.9|19670.9|19687.9|19672.9|19683.8|19668.8|0
1718601600000|2024-06-17 05:20:00|19686.2|19671.2|19685.1|19670.1|19686.7|19671.7|19684.8|19669.8|0
1718601900000|2024-06-17 05:25:00|19685.2|19670.2|19688.4|19673.4|19688.8|19673.8|19684.4|19669.4|0
1718602200000|2024-06-17 05:30:00|19688.3|19673.3|19692.3|19677.3|19692.8|19677.8|19687.9|19672.9|0
1718602500000|2024-06-17 05:35:00|19692.1|19677.1|19694.2|19679.2|19696.4|19681.4|19691.2|19676.2|0
1718602800000|2024-06-17 05:40:00|19694.7|19679.7|19694.2|19679.2|19694.9|19679.9|19691.2|19676.2|0
1718603100000|2024-06-17 05:45:00|19694.3|19679.3|19693.2|19678.2|19696.1|19681.1|19693.1|19678.1|0
1718603400000|2024-06-17 05:50:00|19693.1|19678.1|19689.4|19674.4|19694.3|19679.3|19688.1|19673.1|0
1718603700000|2024-06-17 05:55:00|19689.6|19674.6|19688.8|19673.8|19690.9|19675.9|19684.6|19669.6|0
1718604000000|2024-06-17 06:00:00|19689.9|19674.9|19674.6|19659.6|19690.8|19675.8|19671.2|19656.2|0
1718604300000|2024-06-17 06:05:00|19674.7|19659.7|19667.4|19652.4|19678.4|19663.4|19664.6|19649.6|0
1718604600000|2024-06-17 06:10:00|19667.3|19652.3|19675.2|19660.2|19675.8|19660.8|19664.8|19649.8|0
1718604900000|2024-06-17 06:15:00|19675.6|19660.6|19674.2|19659.2|19678.1|19663.1|19671.2|19656.2|0
1718605200000|2024-06-17 06:20:00|19674.9|19659.9|19685.2|19670.2|19687.4|19672.4|19671.4|19656.4|0
1718605500000|2024-06-17 06:25:00|19685.4|19670.4|19680.9|19665.9|19686.7|19671.7|19678.9|19663.9|0
1718605800000|2024-06-17 06:30:00|19680.6|19665.6|19687.4|19672.4|19687.9|19672.9|19680.1|19665.1|0
1718606100000|2024-06-17 06:35:00|19687.3|19672.3|19698.3|19683.3|19698.8|19683.8|19684.8|19669.8|0
1718606400000|2024-06-17 06:40:00|19697.9|19682.9|19688.8|19673.8|19697.9|19682.9|19686.4|19671.4|0
1718606700000|2024-06-17 06:45:00|19689.1|19674.1|19690.7|19675.7|19693.7|19678.7|19687.1|19672.1|0
1718607000000|2024-06-17 06:50:00|19690.2|19675.2|19694.2|19679.2|19694.3|19679.3|19689.6|19674.6|0
1718607300000|2024-06-17 06:55:00|19694.3|19679.3|19693.7|19678.7|19697.7|19682.7|19693.3|19678.3|0
1718607600000|2024-06-17 07:00:00|19695.2|19680.2|19701.9|19686.9|19703.9|19688.9|19689.7|19674.7|0
1718607900000|2024-06-17 07:05:00|19702.2|19687.2|19704.7|19689.7|19705.3|19690.3|19697.3|19682.3|0
1718608200000|2024-06-17 07:10:00|19703.9|19688.9|19707.6|19692.6|19707.8|19692.8|19697.4|19682.4|0
1718608500000|2024-06-17 07:15:00|19707.4|19692.4|19711.3|19696.3|19712.2|19697.2|19704.8|19689.8|0
1718608800000|2024-06-17 07:20:00|19711.9|19696.9|19708.6|19693.6|19712.6|19697.6|19706.9|19691.9|0
1718609100000|2024-06-17 07:25:00|19708.2|19693.2|19711.6|19696.6|19711.9|19696.9|19703.9|19688.9|0
1718609400000|2024-06-17 07:30:00|19711.3|19696.3|19713.2|19698.2|19722.6|19707.6|19711.2|19696.2|0
1718609700000|2024-06-17 07:35:00|19713.1|19698.1|19705.6|19690.6|19714.8|19699.8|19703.7|19688.7|0
1718610000000|2024-06-17 07:40:00|19705.4|19690.4|19704.8|19689.8|19706.3|19691.3|19701.9|19686.9|0
1718610300000|2024-06-17 07:45:00|19703.9|19688.9|19708.3|19693.3|19710.7|19695.7|19703.4|19688.4|0
1718610600000|2024-06-17 07:50:00|19707.3|19692.3|19706.6|19691.6|19708.2|19693.2|19702.6|19687.6|0
1718610900000|2024-06-17 07:55:00|19706.4|19691.4|19708.3|19693.3|19708.7|19693.7|19703.7|19688.7|0
1718611200000|2024-06-17 08:00:00|19707.7|19692.7|19709.3|19694.3|19714.6|19699.6|19706.8|19691.8|0
1718611500000|2024-06-17 08:05:00|19709.4|19694.4|19723.8|19708.8|19727.3|19712.3|19707.3|19692.3|0
1718611800000|2024-06-17 08:10:00|19724.4|19709.4|19726.7|19711.7|19727.6|19712.6|19720.6|19705.6|0
1718612100000|2024-06-17 08:15:00|19727.1|19712.1|19735.6|19720.6|19737.6|19722.6|19724.4|19709.4|0
1718612400000|2024-06-17 08:20:00|19735.8|19720.8|19721.6|19706.6|19736.2|19721.2|19720.3|19705.3|0
1718612700000|2024-06-17 08:25:00|19721.7|19706.7|19716.7|19701.7|19721.9|19706.9|19713.9|19698.9|0
1718613000000|2024-06-17 08:30:00|19716.4|19701.4|19697.3|19682.3|19716.4|19701.4|19692.7|19677.7|0
1718613300000|2024-06-17 08:35:00|19696.7|19681.7|19697.6|19682.6|19703.6|19688.6|19694.8|19679.8|0
1718613600000|2024-06-17 08:40:00|19697.8|19682.8|19692.8|19677.8|19697.8|19682.8|19684.7|19669.7|0
1718613900000|2024-06-17 08:45:00|19692.6|19677.6|19697.1|19682.1|19699.3|19684.3|19685.7|19670.7|0
1718614200000|2024-06-17 08:50:00|19696.9|19681.9|19700.2|19685.2|19701.7|19686.7|19696.9|19681.9|0
1718614500000|2024-06-17 08:55:00|19700.1|19685.1|19695.9|19680.9|19701.1|19686.1|19693.6|19678.6|0
1718614800000|2024-06-17 09:00:00|19695.7|19680.7|19704.7|19689.7|19704.9|19689.9|19694.2|19679.2|0
1718615100000|2024-06-17 09:05:00|19704.4|19689.4|19692.8|19677.8|19704.9|19689.9|19688.3|19673.3|0
1718615400000|2024-06-17 09:10:00|19693.2|19678.2|19695.8|19680.8|19700.7|19685.7|19692.3|19677.3|0
1718615700000|2024-06-17 09:15:00|19694.7|19679.7|19699.1|19684.1|19701.1|19686.1|19694.4|19679.4|0
1718616000000|2024-06-17 09:20:00|19698.9|19683.9|19700.4|19685.4|19700.9|19685.9|19695.4|19680.4|0
1718616300000|2024-06-17 09:25:00|19700.7|19685.7|19700.3|19685.3|19703.1|19688.1|19698.4|19683.4|0
1718616600000|2024-06-17 09:30:00|19700.7|19685.7|19699.7|19684.7|19702.6|19687.6|19698.7|19683.7|0
1718616900000|2024-06-17 09:35:00|19699.8|19684.8|19703.8|19688.8|19704.6|19689.6|19697.3|19682.3|0
1718617200000|2024-06-17 09:40:00|19703.9|19688.9|19703.3|19688.3|19704.7|19689.7|19700.6|19685.6|0
1718617500000|2024-06-17 09:45:00|19703.6|19688.6|19704.7|19689.7|19705.4|19690.4|19702.2|19687.2|0
1718617800000|2024-06-17 09:50:00|19704.8|19689.8|19707.8|19692.8|19707.9|19692.9|19704.1|19689.1|0
1718618100000|2024-06-17 09:55:00|19708.1|19693.1|19705.9|19690.9|19711.1|19696.1|19703.8|19688.8|0
1718618400000|2024-06-17 10:00:00|19705.8|19690.8|19698.2|19683.2|19708.4|19693.4|19698.2|19683.2|0
1718618700000|2024-06-17 10:05:00|19698.1|19683.1|19694.8|19679.8|19700.2|19685.2|19692.1|19677.1|0
1718619000000|2024-06-17 10:10:00|19694.2|19679.2|19697.6|19682.6|19697.6|19682.6|19690.4|19675.4|0
1718619300000|2024-06-17 10:15:00|19697.4|19682.4|19688.4|19673.4|19697.9|19682.9|19688.4|19673.4|0
1718619600000|2024-06-17 10:20:00|19688.3|19673.3|19690.9|19675.9|19691.2|19676.2|19684.7|19669.7|0
1718619900000|2024-06-17 10:25:00|19690.8|19675.8|19682.2|19667.2|19691.9|19676.9|19681.3|19666.3|0
1718620200000|2024-06-17 10:30:00|19682.1|19667.1|19687.9|19672.9|19689.4|19674.4|19681.2|19666.2|0
1718620500000|2024-06-17 10:35:00|19687.8|19672.8|19688.6|19673.6|19693.8|19678.8|19687.1|19672.1|0
1718620800000|2024-06-17 10:40:00|19688.4|19673.4|19694.2|19679.2|19695.7|19680.7|19687.6|19672.6|0
1718621100000|2024-06-17 10:45:00|19694.1|19679.1|19695.7|19680.7|19697.8|19682.8|19692.6|19677.6|0
1718621400000|2024-06-17 10:50:00|19695.4|19680.4|19693.2|19678.2|19695.4|19680.4|19691.8|19676.8|0
1718621700000|2024-06-17 10:55:00|19693.1|19678.1|19694.9|19679.9|19695.2|19680.2|19686.6|19671.6|0
1718622000000|2024-06-17 11:00:00|19694.4|19679.4|19702.3|19687.3|19703.8|19688.8|19694.4|19679.4|0
1718622300000|2024-06-17 11:05:00|19702.4|19687.4|19700.2|19685.2|19703.3|19688.3|19700.1|19685.1|0
1718622600000|2024-06-17 11:10:00|19700.3|19685.3|19703.6|19688.6|19703.9|19688.9|19698.6|19683.6|0
1718622900000|2024-06-17 11:15:00|19703.4|19688.4|19705.7|19690.7|19706.6|19691.6|19702.2|19687.2|0
1718623200000|2024-06-17 11:20:00|19705.8|19690.8|19705.1|19690.1|19712.1|19697.1|19701.1|19686.1|0
1718623500000|2024-06-17 11:25:00|19705.2|19690.2|19711.6|19696.6|19713.1|19698.1|19703.7|19688.7|0
1718623800000|2024-06-17 11:30:00|19711.7|19696.7|19703.2|19688.2|19712.7|19697.7|19702.4|19687.4|0
1718624100000|2024-06-17 11:35:00|19703.3|19688.3|19707.8|19692.8|19707.9|19692.9|19696.7|19681.7|0
1718624400000|2024-06-17 11:40:00|19707.7|19692.7|19704.3|19689.3|19708.7|19693.7|19703.8|19688.8|0
1718624700000|2024-06-17 11:45:00|19704.4|19689.4|19706.2|19691.2|19712.6|19697.6|19703.9|19688.9|0
1718625000000|2024-06-17 11:50:00|19706.3|19691.3|19703.4|19688.4|19711.9|19696.9|19702.8|19687.8|0
1718625300000|2024-06-17 11:55:00|19702.8|19687.8|19706.2|19691.2|19707.9|19692.9|19702.7|19687.7|0
1718625600000|2024-06-17 12:00:00|19706.6|19691.6|19699.4|19684.4|19708.2|19693.2|19697.8|19682.8|0
1718625900000|2024-06-17 12:05:00|19699.7|19684.7|19707.2|19692.2|19709.8|19694.8|19698.9|19683.9|0
1718626200000|2024-06-17 12:10:00|19707.4|19692.4|19707.3|19692.3|19709.9|19694.9|19706.2|19691.2|0
1718626500000|2024-06-17 12:15:00|19705.8|19690.8|19702.8|19687.8|19709.2|19694.2|19700.6|19685.6|0
1718626800000|2024-06-17 12:20:00|19703.3|19688.3|19701.7|19686.7|19706.2|19691.2|19701.1|19686.1|0
1718627100000|2024-06-17 12:25:00|19702.8|19687.8|19699.9|19684.9|19705.8|19690.8|19699.1|19684.1|0
1718627400000|2024-06-17 12:30:00|19700.7|19685.7|19689.9|19674.9|19700.7|19685.7|19688.6|19673.6|0
1718627700000|2024-06-17 12:35:00|19689.8|19674.8|19677.3|19662.3|19691.6|19676.6|19677.1|19662.1|0
1718628000000|2024-06-17 12:40:00|19677.1|19662.1|19687.7|19672.7|19688.1|19673.1|19674.3|19659.3|0
1718628300000|2024-06-17 12:45:00|19687.2|19672.2|19681.7|19666.7|19694.1|19679.1|19681.7|19666.7|0
1718628600000|2024-06-17 12:50:00|19681.3|19666.3|19678.9|19663.9|19683.8|19668.8|19671.3|19656.3|0
1718628900000|2024-06-17 12:55:00|19679.6|19664.6|19683.3|19668.3|19683.8|19668.8|19672.9|19657.9|0
1718629200000|2024-06-17 13:00:00|19683.2|19668.2|19673.3|19658.3|19685.4|19670.4|19671.9|19656.9|0
1718629500000|2024-06-17 13:05:00|19672.6|19657.6|19678.3|19663.3|19679.3|19664.3|19672.2|19657.2|0
1718629800000|2024-06-17 13:10:00|19678.2|19663.2|19673.8|19658.8|19679.9|19664.9|19673.1|19658.1|0
1718630100000|2024-06-17 13:15:00|19673.9|19658.9|19673.6|19658.6|19677.1|19662.1|19672.3|19657.3|0
1718630400000|2024-06-17 13:20:00|19673.7|19658.7|19676.1|19661.1|19679.6|19664.6|19673.2|19658.2|0
1718630700000|2024-06-17 13:25:00|19676.3|19661.3|19684.8|19669.8|19684.8|19669.8|19673.7|19658.7|0
1718631000000|2024-06-17 13:30:00|19684.7|19669.7|19666.9|19651.9|19699.1|19684.1|19666.9|19651.9|0
1718631300000|2024-06-17 13:35:00|19665.8|19650.8|19678.4|19663.4|19684.4|19669.4|19656.2|19641.2|0
1718631600000|2024-06-17 13:40:00|19678.7|19663.7|19670.7|19655.7|19682.9|19667.9|19660.2|19645.2|0
1718631900000|2024-06-17 13:45:00|19670.3|19655.3|19634.1|19619.1|19676.8|19661.8|19630.6|19615.6|0
1718632200000|2024-06-17 13:50:00|19635.1|19620.1|19658.8|19643.8|19660.6|19645.6|19635.1|19620.1|0
1718632500000|2024-06-17 13:55:00|19658.9|19643.9|19679.2|19664.2|19679.2|19664.2|19642.1|19627.1|0
1718632800000|2024-06-17 14:00:00|19680.6|19665.6|19678.8|19663.8|19681.8|19666.8|19669.8|19654.8|0
1718633100000|2024-06-17 14:05:00|19678.6|19663.6|19692.1|19677.1|19692.3|19677.3|19675.8|19660.8|0
1718633400000|2024-06-17 14:10:00|19692.6|19677.6|19698.8|19683.8|19704.1|19689.1|19692.2|19677.2|0
1718633700000|2024-06-17 14:15:00|19699.6|19684.6|19697.9|19682.9|19709.3|19694.3|19693.4|19678.4|0
1718634000000|2024-06-17 14:20:00|19698.3|19683.3|19690.9|19675.9|19700.6|19685.6|19686.9|19671.9|0
1718634300000|2024-06-17 14:25:00|19690.6|19675.6|19673.1|19658.1|19690.6|19675.6|19656.3|19641.3|0
1718634600000|2024-06-17 14:30:00|19674.8|19659.8|19687.4|19672.4|19694.9|19679.9|19671.6|19656.6|0
1718634900000|2024-06-17 14:35:00|19686.8|19671.8|19699.6|19684.6|19704.2|19689.2|19686.6|19671.6|0
1718635200000|2024-06-17 14:40:00|19698.6|19683.6|19689.7|19674.7|19699.7|19684.7|19681.8|19666.8|0
1718635500000|2024-06-17 14:45:00|19691.1|19676.1|19684.6|19669.6|19698.1|19683.1|19684.6|19669.6|0
1718635800000|2024-06-17 14:50:00|19683.6|19668.6|19685.9|19670.9|19690.7|19675.7|19673.8|19658.8|0
1718636100000|2024-06-17 14:55:00|19686.3|19671.3|19705.3|19690.3|19705.3|19690.3|19684.9|19669.9|0
1718636400000|2024-06-17 15:00:00|19704.9|19689.9|19721.6|19706.6|19723.1|19708.1|19704.9|19689.9|0
1718636700000|2024-06-17 15:05:00|19721.3|19706.3|19735.3|19720.3|19741.7|19726.7|19721.3|19706.3|0
1718637000000|2024-06-17 15:10:00|19736.1|19721.1|19732.2|19717.2|19737.1|19722.1|19722.9|19707.9|0
1718637300000|2024-06-17 15:15:00|19732.4|19717.4|19744.6|19729.6|19747.1|19732.1|19732.4|19717.4|0
1718637600000|2024-06-17 15:20:00|19743.3|19728.3|19747.1|19732.1|19747.6|19732.6|19736.8|19721.8|0
1718637900000|2024-06-17 15:25:00|19746.6|19731.6|19739.1|19724.1|19746.6|19731.6|19733.2|19718.2|0
1718638200000|2024-06-17 15:30:00|19739.4|19724.4|19736.2|19721.2|19745.8|19730.8|19734.3|19719.3|0
1718638500000|2024-06-17 15:35:00|19737.1|19722.1|19739.3|19724.3|19743.3|19728.3|19732.3|19717.3|0
1718638800000|2024-06-17 15:40:00|19740.4|19725.4|19743.6|19728.6|19744.1|19729.1|19734.1|19719.1|0
1718639100000|2024-06-17 15:45:00|19743.2|19728.2|19738.7|19723.7|19751.4|19736.4|19735.6|19720.6|0
1718639400000|2024-06-17 15:50:00|19739.1|19724.1|19738.6|19723.6|19750.6|19735.6|19735.9|19720.9|0
1718639700000|2024-06-17 15:55:00|19737.8|19722.8|19743.1|19728.1|19744.4|19729.4|19730.8|19715.8|0
1718640000000|2024-06-17 16:00:00|19741.4|19726.4|19745.6|19730.6|19750.6|19735.6|19741.4|19726.4|0
1718640300000|2024-06-17 16:05:00|19745.3|19730.3|19741.4|19726.4|19749.3|19734.3|19735.8|19720.8|0
1718640600000|2024-06-17 16:10:00|19741.1|19726.1|19748.7|19733.7|19752.4|19737.4|19738.7|19723.7|0
1718640900000|2024-06-17 16:15:00|19749.2|19734.2|19759.7|19744.7|19761.9|19746.9|19748.2|19733.2|0
1718641200000|2024-06-17 16:20:00|19759.8|19744.8|19779.1|19764.1|19780.4|19765.4|19757.6|19742.6|0
1718641500000|2024-06-17 16:25:00|19779.7|19764.7|19808|19793|19809|19794|19775.8|19760.8|0
1718641800000|2024-06-17 16:30:00|19808.3|19793.3|19803.4|19788.4|19811|19796|19793.6|19778.6|0
1718642100000|2024-06-17 16:35:00|19802.8|19787.8|19806.1|19791.1|19809.4|19794.4|19800.8|19785.8|0
1718642400000|2024-06-17 16:40:00|19806|19791|19811.6|19796.6|19814|19799|19801.4|19786.4|0
1718642700000|2024-06-17 16:45:00|19812.4|19797.4|19835|19820|19837.5|19822.5|19812.4|19797.4|0
1718643000000|2024-06-17 16:50:00|19835.8|19820.8|19829|19814|19839|19824|19826.9|19811.9|0
1718643300000|2024-06-17 16:55:00|19829.1|19814.1|19817.6|19802.6|19831.9|19816.9|19817.5|19802.5|0
1718643600000|2024-06-17 17:00:00|19819.1|19804.1|19839.6|19824.6|19839.6|19824.6|19819.1|19804.1|0
1718643900000|2024-06-17 17:05:00|19839.7|19824.7|19833.1|19818.1|19840.3|19825.3|19829.4|19814.4|0
1718644200000|2024-06-17 17:10:00|19832.3|19817.3|19840.3|19825.3|19840.6|19825.6|19825.1|19810.1|0
1718644500000|2024-06-17 17:15:00|19840.1|19825.1|19877.6|19862.6|19877.7|19862.7|19840.1|19825.1|0
1718644800000|2024-06-17 17:20:00|19878.7|19863.7|19880.2|19865.2|19883.3|19868.3|19873.4|19858.4|0
1718645100000|2024-06-17 17:25:00|19879.3|19864.3|19880.9|19865.9|19888.8|19873.8|19874.1|19859.1|0
1718645400000|2024-06-17 17:30:00|19881.6|19866.6|19904.3|19889.3|19906.7|19891.7|19878.7|19863.7|0
1718645700000|2024-06-17 17:35:00|19905.1|19890.1|19925.2|19910.2|19926.9|19911.9|19905.1|19890.1|0
1718646000000|2024-06-17 17:40:00|19924.8|19909.8|19915.7|19900.7|19933.6|19918.6|19914.8|19899.8|0
1718646300000|2024-06-17 17:45:00|19915.6|19900.6|19923.3|19908.3|19927.7|19912.7|19914.7|19899.7|0
1718646600000|2024-06-17 17:50:00|19924.4|19909.4|19956.7|19941.7|19958.8|19943.8|19924.4|19909.4|0
1718646900000|2024-06-17 17:55:00|19955.9|19940.9|19955.6|19940.6|19958.3|19943.3|19944.1|19929.1|0
1718647200000|2024-06-17 18:00:00|19956.3|19941.3|19969.8|19954.8|19981.9|19966.9|19956.1|19941.1|0
1718647500000|2024-06-17 18:05:00|19969.9|19954.9|19985.6|19970.6|19989.6|19974.6|19969.9|19954.9|0
1718647800000|2024-06-17 18:10:00|19986.9|19971.9|19941.8|19926.8|19992.6|19977.6|19941.8|19926.8|0
1718648100000|2024-06-17 18:15:00|19941.9|19926.9|19952.6|19937.6|19964.2|19949.2|19941.9|19926.9|0
1718648400000|2024-06-17 18:20:00|19954.7|19939.7|19952.8|19937.8|19958.8|19943.8|19943.4|19928.4|0
1718648700000|2024-06-17 18:25:00|19953.6|19938.6|19963.3|19948.3|19968.7|19953.7|19946.9|19931.9|0
1718649000000|2024-06-17 18:30:00|19961.3|19946.3|19964.4|19949.4|19967.4|19952.4|19957.4|19942.4|0
1718649300000|2024-06-17 18:35:00|19964.8|19949.8|19957.9|19942.9|19964.8|19949.8|19953.4|19938.4|0
1718649600000|2024-06-17 18:40:00|19957.7|19942.7|19952.7|19937.7|19961.2|19946.2|19946.9|19931.9|0
1718649900000|2024-06-17 18:45:00|19952.1|19937.1|19962.1|19947.1|19963.5|19948.5|19941.6|19926.6|0
1718650200000|2024-06-17 18:50:00|19962.5|19947.5|19952.9|19937.9|19963|19948|19950.4|19935.4|0
1718650500000|2024-06-17 18:55:00|19953|19938|19957.6|19942.6|19960.1|19945.1|19945.6|19930.6|0
1718650800000|2024-06-17 19:00:00|19956.2|19941.2|19940.6|19925.6|19956.2|19941.2|19940.6|19925.6|0
1718651100000|2024-06-17 19:05:00|19940.4|19925.4|19952.2|19937.2|19956.4|19941.4|19938.9|19923.9|0
1718651400000|2024-06-17 19:10:00|19951.9|19936.9|19962.2|19947.2|19963|19948|19950.9|19935.9|0
1718651700000|2024-06-17 19:15:00|19961.2|19946.2|19980.4|19965.4|19982|19967|19957.9|19942.9|0
1718652000000|2024-06-17 19:20:00|19979.6|19964.6|19975.9|19960.9|19979.6|19964.6|19967.6|19952.6|0
1718652300000|2024-06-17 19:25:00|19976.4|19961.4|19978.7|19963.7|19981.1|19966.1|19972.6|19957.6|0
1718652600000|2024-06-17 19:30:00|19975.6|19960.6|19967.9|19952.9|19977.6|19962.6|19961.7|19946.7|0
1718652900000|2024-06-17 19:35:00|19966.6|19951.6|19958.6|19943.6|19966.6|19951.6|19954.9|19939.9|0
1718653200000|2024-06-17 19:40:00|19957.8|19942.8|19953.7|19938.7|19964.7|19949.7|19951.3|19936.3|0
1718653500000|2024-06-17 19:45:00|19953|19938|19940.4|19925.4|19953.3|19938.3|19935.4|19920.4|0
1718653800000|2024-06-17 19:50:00|19932|19917|19923|19908|19943.3|19928.3|19916.7|19901.7|0
1718654100000|2024-06-17 19:55:00|19920.2|19905.2|19915.4|19900.4|19929.5|19914.5|19907|19892|0
1718654400000|2024-06-17 20:00:00|19913.4|19898.4|19884.3|19869.3|19914.3|19899.3|19883.9|19868.9|0
1718654700000|2024-06-17 20:05:00|19885.3|19870.3|19883.1|19868.1|19888.3|19873.3|19882.6|19867.6|0
1718655000000|2024-06-17 20:10:00|19883.3|19868.3|19890.8|19875.8|19892.3|19877.3|19882.7|19867.7|0
1718655300000|2024-06-17 20:15:00|19890.6|19875.6|19898.8|19883.8|19900.1|19885.1|19890.6|19875.6|0
1718655600000|2024-06-17 20:20:00|19898.7|19883.7|19899.7|19884.7|19900.2|19885.2|19897.6|19882.6|0
1718655900000|2024-06-17 20:25:00|19900.2|19885.2|19900.1|19885.1|19900.6|19885.6|19898.8|19883.8|0
1718656200000|2024-06-17 20:30:00|19900.2|19885.2|19899.1|19884.1|19900.9|19885.9|19898.8|19883.8|0
1718656500000|2024-06-17 20:35:00|19898.9|19883.9|19897.3|19882.3|19899.2|19884.2|19897.1|19882.1|0
1718656800000|2024-06-17 20:40:00|19897.1|19882.1|19903.3|19888.3|19903.3|19888.3|19897.1|19882.1|0
1718657100000|2024-06-17 20:45:00|19900.1|19885.1|19897.3|19882.3|19900.1|19885.1|19896.8|19881.8|0
1718657400000|2024-06-17 20:50:00|19897.6|19882.6|19899.9|19884.9|19900.3|19885.3|19896.8|19881.8|0
1718657700000|2024-06-17 20:55:00|19899.6|19884.6|19905.2|19890.2|19906.3|19891.3|19898.9|19883.9|0
1718658000000|2024-06-17 21:00:00|19902.9|19887.9|19906|19891|19906.5|19891.5|19902.9|19887.9|0
1718658300000|2024-06-17 21:05:00|19906.4|19891.4|19910.5|19895.5|19911.8|19896.8|19906|19891|0
1718658600000|2024-06-17 21:10:00|19910.3|19895.3|19911.6|19896.6|19911.6|19896.6|19908.5|19893.5|0
1718658900000|2024-06-17 21:15:00|19912|19897|19912.1|19897.1|19912.4|19897.4|19910.7|19895.7|0
1718659200000|2024-06-17 21:20:00|19912.2|19897.2|19911.6|19896.6|19912.5|19897.5|19911.6|19896.6|0
1718659500000|2024-06-17 21:25:00|19911.7|19896.7|19910.9|19895.9|19911.8|19896.8|19910.9|19895.9|0
1718659800000|2024-06-17 21:30:00|19911.8|19896.8|19912.1|19897.1|19912.1|19897.1|19911.7|19896.7|0
1718660100000|2024-06-17 21:35:00|19912|19897|19911.1|19896.1|19912|19897|19910.8|19895.8|0
1718660400000|2024-06-17 21:40:00|19911|19896|19911.5|19896.5|19911.5|19896.5|19910.9|19895.9|0
1718660700000|2024-06-17 21:45:00|19913.1|19898.1|19912.4|19897.4|19913.1|19898.1|19911.6|19896.6|0
1718661000000|2024-06-17 21:50:00|19912.5|19897.5|19912.4|19897.4|19912.6|19897.6|19912.2|19897.2|0
1718661300000|2024-06-17 21:55:00|19912.5|19897.5|19913|19898|19913.6|19898.6|19912.1|19897.1|0
1718661600000|2024-06-17 22:00:00|19905.8|19890.8|19917.9|19902.9|19919.2|19904.2|19905.8|19890.8|0
1718661900000|2024-06-17 22:05:00|19917.7|19902.7|19928.1|19913.1|19928.1|19913.1|19917.7|19902.7|0
1718662200000|2024-06-17 22:10:00|19927.9|19912.9|19925.7|19910.7|19931.5|19916.5|19925.6|19910.6|0
1718662500000|2024-06-17 22:15:00|19925.6|19910.6|19933.5|19918.5|19935.8|19920.8|19924.7|19909.7|0
1718662800000|2024-06-17 22:20:00|19933.2|19918.2|19938|19923|19938|19923|19931.6|19916.6|0
1718663100000|2024-06-17 22:25:00|19937.8|19922.8|19932.2|19917.2|19938.2|19923.2|19932.2|19917.2|0
1718663400000|2024-06-17 22:30:00|19932.6|19917.6|19928.1|19913.1|19932.7|19917.7|19925.7|19910.7|0
1718663700000|2024-06-17 22:35:00|19928.2|19913.2|19924.7|19909.7|19930|19915|19924|19909|0
1718664000000|2024-06-17 22:40:00|19925.5|19910.5|19930.8|19915.8|19933|19918|19925.3|19910.3|0
1718664300000|2024-06-17 22:45:00|19931|19916|19928.2|19913.2|19932.5|19917.5|19928|19913|0
1718664600000|2024-06-17 22:50:00|19928.3|19913.3|19925.3|19910.3|19929.7|19914.7|19924.6|19909.6|0
1718664900000|2024-06-17 22:55:00|19925.5|19910.5|19927.6|19912.6|19928|19913|19925.5|19910.5|0
1718665200000|2024-06-17 23:00:00|19927.2|19912.2|19923.6|19908.6|19930.8|19915.8|19923.3|19908.3|0
1718665500000|2024-06-17 23:05:00|19923.7|19908.7|19923|19908|19924.7|19909.7|19922|19907|0
1718665800000|2024-06-17 23:10:00|19922.8|19907.8|19918.6|19903.6|19923.6|19908.6|19918|19903|0
1718666100000|2024-06-17 23:15:00|19918.7|19903.7|19918.2|19903.2|19919|19904|19916.1|19901.1|0
1718666400000|2024-06-17 23:20:00|19918.7|19903.7|19926.8|19911.8|19931.7|19916.7|19918.2|19903.2|0
1718666700000|2024-06-17 23:25:00|19927.1|19912.1|19925.8|19910.8|19928.1|19913.1|19923.3|19908.3|0
1718667000000|2024-06-17 23:30:00|19926.1|19911.1|19926.3|19911.3|19929.3|19914.3|19925|19910|0
1718667300000|2024-06-17 23:35:00|19926.5|19911.5|19927.3|19912.3|19929.7|19914.7|19926|19911|0
1718667600000|2024-06-17 23:40:00|19927.1|19912.1|19923.6|19908.6|19927.5|19912.5|19922.3|19907.3|0
1718667900000|2024-06-17 23:45:00|19924|19909|19926.3|19911.3|19928.1|19913.1|19922|19907|0
1718668200000|2024-06-17 23:50:00|19926.5|19911.5|19925|19910|19926.5|19911.5|19922.6|19907.6|0
1718668500000|2024-06-17 23:55:00|19925.1|19910.1|19925.1|19910.1|19929.6|19914.6|19925.1|19910.1|0
1718668800000|2024-06-18 00:00:00|19925.3|19910.3|19925.2|19910.2|19925.7|19910.7|19920.2|19905.2|0
1718669100000|2024-06-18 00:05:00|19924|19909|19917.5|19902.5|19925.1|19910.1|19917.5|19902.5|0
1718669400000|2024-06-18 00:10:00|19917.6|19902.6|19912.2|19897.2|19917.6|19902.6|19912.2|19897.2|0
1718669700000|2024-06-18 00:15:00|19912.5|19897.5|19907|19892|19914.8|19899.8|19904.8|19889.8|0
1718670000000|2024-06-18 00:20:00|19906.6|19891.6|19909.2|19894.2|19910.2|19895.2|19906.6|19891.6|0
1718670300000|2024-06-18 00:25:00|19909.1|19894.1|19904.5|19889.5|19911.8|19896.8|19904.5|19889.5|0
1718670600000|2024-06-18 00:30:00|19904.6|19889.6|19901.5|19886.5|19904.7|19889.7|19893.3|19878.3|0
1718670900000|2024-06-18 00:35:00|19901.6|19886.6|19896.5|19881.5|19902.6|19887.6|19891.5|19876.5|0
1718671200000|2024-06-18 00:40:00|19896.7|19881.7|19903.6|19888.6|19904.7|19889.7|19893.6|19878.6|0
1718671500000|2024-06-18 00:45:00|19903.3|19888.3|19900.2|19885.2|19903.6|19888.6|19898.8|19883.8|0
1718671800000|2024-06-18 00:50:00|19900.1|19885.1|19908.6|19893.6|19908.8|19893.8|19900|19885|0
1718672100000|2024-06-18 00:55:00|19908.5|19893.5|19911.4|19896.4|19915|19900|19906.7|19891.7|0
1718672400000|2024-06-18 01:00:00|19911.8|19896.8|19909.6|19894.6|19912|19897|19907.4|19892.4|0
1718672700000|2024-06-18 01:05:00|19909.8|19894.8|19899.3|19884.3|19911.4|19896.4|19897.6|19882.6|0
1718673000000|2024-06-18 01:10:00|19899.1|19884.1|19897.8|19882.8|19899.5|19884.5|19893.5|19878.5|0
1718673300000|2024-06-18 01:15:00|19898.3|19883.3|19898.4|19883.4|19900.6|19885.6|19896.1|19881.1|0
1718673600000|2024-06-18 01:20:00|19898.6|19883.6|19894.6|19879.6|19898.6|19883.6|19890.1|19875.1|0
1718673900000|2024-06-18 01:25:00|19894.8|19879.8|19899.4|19884.4|19901.8|19886.8|19893.6|19878.6|0
1718674200000|2024-06-18 01:30:00|19899.3|19884.3|19902.3|19887.3|19906.3|19891.3|19898.1|19883.1|0
1718674500000|2024-06-18 01:35:00|19902.1|19887.1|19900.4|19885.4|19902.1|19887.1|19897.5|19882.5|0
1718674800000|2024-06-18 01:40:00|19901|19886|19896.6|19881.6|19901.3|19886.3|19895.8|19880.8|0
1718675100000|2024-06-18 01:45:00|19896.3|19881.3|19896.6|19881.6|19902.9|19887.9|19896.1|19881.1|0
1718675400000|2024-06-18 01:50:00|19896.3|19881.3|19898.4|19883.4|19899.6|19884.6|19893.3|19878.3|0
1718675700000|2024-06-18 01:55:00|19898.6|19883.6|19890.1|19875.1|19898.9|19883.9|19883.8|19868.8|0
1718676000000|2024-06-18 02:00:00|19889.9|19874.9|19892.3|19877.3|19894.4|19879.4|19888.6|19873.6|0
1718676300000|2024-06-18 02:05:00|19892.1|19877.1|19899|19884|19900.1|19885.1|19892.1|19877.1|0
1718676600000|2024-06-18 02:10:00|19898.9|19883.9|19903.1|19888.1|19904.4|19889.4|19898.5|19883.5|0
1718676900000|2024-06-18 02:15:00|19903.3|19888.3|19903.1|19888.1|19904.8|19889.8|19899.8|19884.8|0
1718677200000|2024-06-18 02:20:00|19903.3|19888.3|19901.9|19886.9|19903.4|19888.4|19897.8|19882.8|0
1718677500000|2024-06-18 02:25:00|19902.1|19887.1|19902.5|19887.5|19905.1|19890.1|19902.1|19887.1|0
1718677800000|2024-06-18 02:30:00|19902.1|19887.1|19904.3|19889.3|19904.8|19889.8|19900.5|19885.5|0
1718678100000|2024-06-18 02:35:00|19904.4|19889.4|19902.9|19887.9|19906.3|19891.3|19900.5|19885.5|0
1718678400000|2024-06-18 02:40:00|19903|19888|19902.8|19887.8|19904.6|19889.6|19902.1|19887.1|0
1718678700000|2024-06-18 02:45:00|19902.5|19887.5|19898.3|19883.3|19902.5|19887.5|19897.5|19882.5|0
1718679000000|2024-06-18 02:50:00|19898|19883|19902.4|19887.4|19903.6|19888.6|19897.9|19882.9|0
1718679300000|2024-06-18 02:55:00|19902.3|19887.3|19905.8|19890.8|19907.1|19892.1|19901.6|19886.6|0
1718679600000|2024-06-18 03:00:00|19905.9|19890.9|19903.3|19888.3|19908|19893|19903.1|19888.1|0
1718679900000|2024-06-18 03:05:00|19903.4|19888.4|19909|19894|19909|19894|19903.4|19888.4|0
1718680200000|2024-06-18 03:10:00|19909.1|19894.1|19911.3|19896.3|19912.3|19897.3|19908.6|19893.6|0
1718680500000|2024-06-18 03:15:00|19910.8|19895.8|19913.6|19898.6|19916.6|19901.6|19910.8|19895.8|0
1718680800000|2024-06-18 03:20:00|19912.8|19897.8|19918.6|19903.6|19919.4|19904.4|19912.8|19897.8|0
1718681100000|2024-06-18 03:25:00|19918.5|19903.5|19915.1|19900.1|19920.5|19905.5|19915|19900|0
1718681400000|2024-06-18 03:30:00|19915|19900|19909.1|19894.1|19915.8|19900.8|19909.1|19894.1|0
1718681700000|2024-06-18 03:35:00|19908.8|19893.8|19909.8|19894.8|19910.4|19895.4|19907.1|19892.1|0
1718682000000|2024-06-18 03:40:00|19909.9|19894.9|19909.1|19894.1|19913.5|19898.5|19908.3|19893.3|0
1718682300000|2024-06-18 03:45:00|19908.6|19893.6|19907.8|19892.8|19910|19895|19906.5|19891.5|0
1718682600000|2024-06-18 03:50:00|19908|19893|19908.1|19893.1|19909.6|19894.6|19907.4|19892.4|0
1718682900000|2024-06-18 03:55:00|19907.9|19892.9|19909.5|19894.5|19910.3|19895.3|19907.6|19892.6|0
1718683200000|2024-06-18 04:00:00|19909.8|19894.8|19911.9|19896.9|19912.8|19897.8|19908.8|19893.8|0
1718683500000|2024-06-18 04:05:00|19911.8|19896.8|19911.8|19896.8|19912.5|19897.5|19910.4|19895.4|0
1718683800000|2024-06-18 04:10:00|19911.6|19896.6|19910.3|19895.3|19912|19897|19909.3|19894.3|0
1718684100000|2024-06-18 04:15:00|19910.4|19895.4|19908.3|19893.3|19910.4|19895.4|19908.3|19893.3|0
1718684400000|2024-06-18 04:20:00|19908|19893|19907|19892|19908.8|19893.8|19906.8|19891.8|0
1718684700000|2024-06-18 04:25:00|19906.9|19891.9|19904.8|19889.8|19907.3|19892.3|19904.5|19889.5|0
1718685000000|2024-06-18 04:30:00|19905.3|19890.3|19901.3|19886.3|19906|19891|19899.9|19884.9|0
1718685300000|2024-06-18 04:35:00|19901.5|19886.5|19903.5|19888.5|19903.9|19888.9|19900.9|19885.9|0
1718685600000|2024-06-18 04:40:00|19903.6|19888.6|19905.5|19890.5|19906.1|19891.1|19903.3|19888.3|0
1718685900000|2024-06-18 04:45:00|19905.3|19890.3|19903.4|19888.4|19906|19891|19903.4|19888.4|0
1718686200000|2024-06-18 04:50:00|19903.6|19888.6|19905.6|19890.6|19905.6|19890.6|19901.9|19886.9|0
1718686500000|2024-06-18 04:55:00|19905.8|19890.8|19903.6|19888.6|19905.8|19890.8|19901.4|19886.4|0
1718686800000|2024-06-18 05:00:00|19903.4|19888.4|19899.3|19884.3|19904.5|19889.5|19898.5|19883.5|0
1718687100000|2024-06-18 05:05:00|19899.6|19884.6|19903.6|19888.6|19905.6|19890.6|19899.6|19884.6|0
1718687400000|2024-06-18 05:10:00|19903.5|19888.5|19903.6|19888.6|19904.1|19889.1|19901.4|19886.4|0
1718687700000|2024-06-18 05:15:00|19903.9|19888.9|19906.5|19891.5|19907|19892|19903.8|19888.8|0
1718688000000|2024-06-18 05:20:00|19906.8|19891.8|19905|19890|19907.8|19892.8|19904.9|19889.9|0
1718688300000|2024-06-18 05:25:00|19904.9|19889.9|19910.3|19895.3|19910.4|19895.4|19904.9|19889.9|0
1718688600000|2024-06-18 05:30:00|19910|19895|19912.6|19897.6|19912.6|19897.6|19909.8|19894.8|0
1718688900000|2024-06-18 05:35:00|19912.8|19897.8|19910.9|19895.9|19915.1|19900.1|19910.5|19895.5|0
1718689200000|2024-06-18 05:40:00|19911|19896|19910.9|19895.9|19912.5|19897.5|19909.5|19894.5|0
1718689500000|2024-06-18 05:45:00|19910.8|19895.8|19912.3|19897.3|19912.5|19897.5|19907.3|19892.3|0
1718689800000|2024-06-18 05:50:00|19912.4|19897.4|19914.5|19899.5|19915.3|19900.3|19911.5|19896.5|0
1718690100000|2024-06-18 05:55:00|19914.4|19899.4|19915.8|19900.8|19917.5|19902.5|19913.3|19898.3|0
1718690400000|2024-06-18 06:00:00|19916.9|19901.9|19917.9|19902.9|19921.3|19906.3|19913.8|19898.8|0
1718690700000|2024-06-18 06:05:00|19917.8|19902.8|19916.1|19901.1|19917.9|19902.9|19913.3|19898.3|0
1718691000000|2024-06-18 06:10:00|19916.3|19901.3|19913.4|19898.4|19916.3|19901.3|19912.4|19897.4|0
1718691300000|2024-06-18 06:15:00|19913.3|19898.3|19918.5|19903.5|19920.1|19905.1|19912.6|19897.6|0
1718691600000|2024-06-18 06:20:00|19919.3|19904.3|19926.1|19911.1|19926.6|19911.6|19919.1|19904.1|0
1718691900000|2024-06-18 06:25:00|19926.4|19911.4|19918.1|19903.1|19927|19912|19917.1|19902.1|0
1718692200000|2024-06-18 06:30:00|19918.3|19903.3|19924|19909|19925|19910|19917.9|19902.9|0
1718692500000|2024-06-18 06:35:00|19924.1|19909.1|19921.3|19906.3|19927.3|19912.3|19920.9|19905.9|0
1718692800000|2024-06-18 06:40:00|19919.9|19904.9|19921.6|19906.6|19925|19910|19918|19903|0
1718693100000|2024-06-18 06:45:00|19921.5|19906.5|19918.4|19903.4|19923|19908|19917|19902|0
1718693400000|2024-06-18 06:50:00|19918.3|19903.3|19919|19904|19920.8|19905.8|19914.5|19899.5|0
1718693700000|2024-06-18 06:55:00|19919.1|19904.1|19923|19908|19926.3|19911.3|19917.3|19902.3|0
1718694000000|2024-06-18 07:00:00|19923.6|19908.6|19918.5|19903.5|19929.3|19914.3|19917.9|19902.9|0
1718694300000|2024-06-18 07:05:00|19918|19903|19926.4|19911.4|19927.1|19912.1|19916|19901|0
1718694600000|2024-06-18 07:10:00|19927.8|19912.8|19930.3|19915.3|19930.3|19915.3|19924.6|19909.6|0
1718694900000|2024-06-18 07:15:00|19930.8|19915.8|19922.9|19907.9|19932|19917|19918|19903|0
1718695200000|2024-06-18 07:20:00|19922.5|19907.5|19927.5|19912.5|19930.8|19915.8|19922.4|19907.4|0
1718695500000|2024-06-18 07:25:00|19928|19913|19925|19910|19930|19915|19922.1|19907.1|0
1718695800000|2024-06-18 07:30:00|19924.8|19909.8|19933.5|19918.5|19934.5|19919.5|19924.8|19909.8|0
1718696100000|2024-06-18 07:35:00|19933.4|19918.4|19938.4|19923.4|19940.6|19925.6|19928.8|19913.8|0
1718696400000|2024-06-18 07:40:00|19938.3|19923.3|19937.5|19922.5|19940.1|19925.1|19930.8|19915.8|0
1718696700000|2024-06-18 07:45:00|19937.4|19922.4|19936.3|19921.3|19940.3|19925.3|19935.8|19920.8|0
1718697000000|2024-06-18 07:50:00|19936.4|19921.4|19928.8|19913.8|19937.3|19922.3|19928|19913|0
1718697300000|2024-06-18 07:55:00|19929.5|19914.5|19931.3|19916.3|19932.5|19917.5|19927.3|19912.3|0
1718697600000|2024-06-18 08:00:00|19931|19916|19940.6|19925.6|19942.8|19927.8|19930.3|19915.3|0
1718697900000|2024-06-18 08:05:00|19941.1|19926.1|19950.1|19935.1|19952|19937|19940|19925|0
1718698200000|2024-06-18 08:10:00|19950|19935|19945.1|19930.1|19951|19936|19944.8|19929.8|0
1718698500000|2024-06-18 08:15:00|19945|19930|19944.4|19929.4|19951|19936|19943.4|19928.4|0
1718698800000|2024-06-18 08:20:00|19944.3|19929.3|19940.3|19925.3|19945.4|19930.4|19934.8|19919.8|0
1718699100000|2024-06-18 08:25:00|19939.6|19924.6|19937.9|19922.9|19945.3|19930.3|19936.8|19921.8|0
1718699400000|2024-06-18 08:30:00|19937.8|19922.8|19944.4|19929.4|19947.8|19932.8|19936.9|19921.9|0
1718699700000|2024-06-18 08:35:00|19944.5|19929.5|19944.8|19929.8|19945.5|19930.5|19939|19924|0
1718700000000|2024-06-18 08:40:00|19944.5|19929.5|19948.5|19933.5|19949.4|19934.4|19941.4|19926.4|0
1718700300000|2024-06-18 08:45:00|19947.8|19932.8|19947.8|19932.8|19951.1|19936.1|19946.3|19931.3|0
1718700600000|2024-06-18 08:50:00|19948|19933|19957.9|19942.9|19958.3|19943.3|19947.9|19932.9|0
1718700900000|2024-06-18 08:55:00|19957.8|19942.8|19951.4|19936.4|19959|19944|19948.8|19933.8|0
1718701200000|2024-06-18 09:00:00|19951.8|19936.8|19961.5|19946.5|19962|19947|19951.5|19936.5|0
1718701500000|2024-06-18 09:05:00|19963|19948|19966.4|19951.4|19970|19955|19962|19947|0
1718701800000|2024-06-18 09:10:00|19966.9|19951.9|19976.1|19961.1|19976.5|19961.5|19963.8|19948.8|0
1718702100000|2024-06-18 09:15:00|19976|19961|19962.9|19947.9|19977.3|19962.3|19960.3|19945.3|0
1718702400000|2024-06-18 09:20:00|19962.8|19947.8|19959.3|19944.3|19966.3|19951.3|19959.3|19944.3|0
1718702700000|2024-06-18 09:25:00|19959.1|19944.1|19951.5|19936.5|19961.3|19946.3|19949.8|19934.8|0
1718703000000|2024-06-18 09:30:00|19951.4|19936.4|19953.6|19938.6|19954.1|19939.1|19950.4|19935.4|0
1718703300000|2024-06-18 09:35:00|19953.8|19938.8|19954.4|19939.4|19958.3|19943.3|19951.8|19936.8|0
1718703600000|2024-06-18 09:40:00|19955|19940|19956.5|19941.5|19959.5|19944.5|19952|19937|0
1718703900000|2024-06-18 09:45:00|19956.6|19941.6|19959.9|19944.9|19959.9|19944.9|19954.6|19939.6|0
1718704200000|2024-06-18 09:50:00|19960|19945|19962.3|19947.3|19967.1|19952.1|19958.5|19943.5|0
1718704500000|2024-06-18 09:55:00|19961.8|19946.8|19963.6|19948.6|19965.3|19950.3|19958.5|19943.5|0
1718704800000|2024-06-18 10:00:00|19963|19948|19954.5|19939.5|19964.6|19949.6|19953.8|19938.8|0
1718705100000|2024-06-18 10:05:00|19954.4|19939.4|19957.3|19942.3|19958.6|19943.6|19954|19939|0
1718705400000|2024-06-18 10:10:00|19957.1|19942.1|19953.3|19938.3|19957.5|19942.5|19944.3|19929.3|0
1718705700000|2024-06-18 10:15:00|19953.1|19938.1|19955.5|19940.5|19959.3|19944.3|19951.3|19936.3|0
1718706000000|2024-06-18 10:20:00|19955.4|19940.4|19958.5|19943.5|19959.6|19944.6|19953.1|19938.1|0
1718706300000|2024-06-18 10:25:00|19958.6|19943.6|19967.6|19952.6|19970.3|19955.3|19958|19943|0
1718706600000|2024-06-18 10:30:00|19966.9|19951.9|19961|19946|19972.5|19957.5|19960.9|19945.9|0
1718706900000|2024-06-18 10:35:00|19961.3|19946.3|19957.1|19942.1|19964.9|19949.9|19956.9|19941.9|0
1718707200000|2024-06-18 10:40:00|19957.3|19942.3|19956.3|19941.3|19960.3|19945.3|19954.8|19939.8|0
1718707500000|2024-06-18 10:45:00|19956.5|19941.5|19960.1|19945.1|19960.3|19945.3|19952.3|19937.3|0
1718707800000|2024-06-18 10:50:00|19959.1|19944.1|19952.5|19937.5|19959.1|19944.1|19952.1|19937.1|0
1718708100000|2024-06-18 10:55:00|19952.4|19937.4|19952.3|19937.3|19954.3|19939.3|19950.6|19935.6|0
1718708400000|2024-06-18 11:00:00|19952|19937|19955.5|19940.5|19958.5|19943.5|19950.5|19935.5|0
1718708700000|2024-06-18 11:05:00|19955.1|19940.1|19950.4|19935.4|19956.8|19941.8|19950.4|19935.4|0
1718709000000|2024-06-18 11:10:00|19949.5|19934.5|19945.6|19930.6|19949.5|19934.5|19940.1|19925.1|0
1718709300000|2024-06-18 11:15:00|19944.5|19929.5|19943.8|19928.8|19950.1|19935.1|19939.4|19924.4|0
1718709600000|2024-06-18 11:20:00|19943.9|19928.9|19948.5|19933.5|19948.9|19933.9|19942.3|19927.3|0
1718709900000|2024-06-18 11:25:00|19948.9|19933.9|19946.4|19931.4|19948.9|19933.9|19943.8|19928.8|0
1718710200000|2024-06-18 11:30:00|19946.6|19931.6|19948.5|19933.5|19949.5|19934.5|19945.9|19930.9|0
1718710500000|2024-06-18 11:35:00|19948.4|19933.4|19940.8|19925.8|19948.5|19933.5|19940.8|19925.8|0
1718710800000|2024-06-18 11:40:00|19940.6|19925.6|19942|19927|19943.9|19928.9|19937.3|19922.3|0
1718711100000|2024-06-18 11:45:00|19941.9|19926.9|19944.8|19929.8|19947.5|19932.5|19940.8|19925.8|0
1718711400000|2024-06-18 11:50:00|19944.6|19929.6|19944.9|19929.9|19947.4|19932.4|19941.9|19926.9|0
1718711700000|2024-06-18 11:55:00|19945|19930|19948.1|19933.1|19948.5|19933.5|19943|19928|0
1718712000000|2024-06-18 12:00:00|19948.9|19933.9|19948.5|19933.5|19949.1|19934.1|19945.3|19930.3|0
1718712300000|2024-06-18 12:05:00|19955|19940|19955.5|19940.5|19958.9|19943.9|19951.9|19936.9|0
1718712600000|2024-06-18 12:10:00|19955.8|19940.8|19951.1|19936.1|19956.3|19941.3|19949.5|19934.5|0
1718712900000|2024-06-18 12:15:00|19951.3|19936.3|19955.5|19940.5|19956.1|19941.1|19950.8|19935.8|0
1718713200000|2024-06-18 12:20:00|19955|19940|19963.6|19948.6|19963.9|19948.9|19953.5|19938.5|0
1718713500000|2024-06-18 12:25:00|19963.3|19948.3|19958.4|19943.4|19963.3|19948.3|19955|19940|0
1718713800000|2024-06-18 12:30:00|19961.1|19946.1|19941.8|19926.8|19992.9|19977.9|19926.5|19911.5|0
1718714100000|2024-06-18 12:35:00|19940.6|19925.6|19934.6|19919.6|19946.9|19931.9|19930|19915|0
1718714400000|2024-06-18 12:40:00|19934.9|19919.9|19924|19909|19935.1|19920.1|19918.4|19903.4|0
1718714700000|2024-06-18 12:45:00|19924.8|19909.8|19931|19916|19938.8|19923.8|19923.8|19908.8|0
1718715000000|2024-06-18 12:50:00|19930.5|19915.5|19935.8|19920.8|19938.5|19923.5|19927.1|19912.1|0
1718715300000|2024-06-18 12:55:00|19935.4|19920.4|19935.9|19920.9|19936.5|19921.5|19931.3|19916.3|0
1718715600000|2024-06-18 13:00:00|19936.9|19921.9|19917.8|19902.8|19936.9|19921.9|19917.8|19902.8|0
1718715900000|2024-06-18 13:05:00|19917.3|19902.3|19921.3|19906.3|19926.8|19911.8|19917.3|19902.3|0
1718716200000|2024-06-18 13:10:00|19921.5|19906.5|19923.5|19908.5|19925.3|19910.3|19911.1|19896.1|0
1718716500000|2024-06-18 13:15:00|19924|19909|19930.8|19915.8|19934.8|19919.8|19921.3|19906.3|0
1718716800000|2024-06-18 13:20:00|19929.4|19914.4|19925.9|19910.9|19932.8|19917.8|19925.3|19910.3|0
1718717100000|2024-06-18 13:25:00|19924.3|19909.3|19918.8|19903.8|19934.5|19919.5|19918.6|19903.6|0
1718717400000|2024-06-18 13:30:00|19916.4|19901.4|19934|19919|19937.9|19922.9|19908.8|19893.8|0
1718717700000|2024-06-18 13:35:00|19933.3|19918.3|19913.8|19898.8|19943.8|19928.8|19911.1|19896.1|0
1718718000000|2024-06-18 13:40:00|19914.6|19899.6|19916.6|19901.6|19923.3|19908.3|19907.5|19892.5|0
1718718300000|2024-06-18 13:45:00|19916.3|19901.3|19901.5|19886.5|19919.5|19904.5|19899.8|19884.8|0
1718718600000|2024-06-18 13:50:00|19899.3|19884.3|19907.6|19892.6|19918.2|19903.2|19889.3|19874.3|0
1718718900000|2024-06-18 13:55:00|19906.8|19891.8|19902.5|19887.5|19927.6|19912.6|19899.3|19884.3|0
1718719200000|2024-06-18 14:00:00|19901.3|19886.3|19913.6|19898.6|19913.6|19898.6|19892.8|19877.8|0
1718719500000|2024-06-18 14:05:00|19913.1|19898.1|19926.5|19911.5|19929.2|19914.2|19910.3|19895.3|0
1718719800000|2024-06-18 14:10:00|19927.2|19912.2|19932.2|19917.2|19935.1|19920.1|19922.5|19907.5|0
1718720100000|2024-06-18 14:15:00|19932.5|19917.5|19902.8|19887.8|19936.1|19921.1|19902.8|19887.8|0
1718720400000|2024-06-18 14:20:00|19900.5|19885.5|19904.5|19889.5|19908.6|19893.6|19891.5|19876.5|0
1718720700000|2024-06-18 14:25:00|19904.4|19889.4|19902.1|19887.1|19912.6|19897.6|19894.9|19879.9|0
1718721000000|2024-06-18 14:30:00|19901.4|19886.4|19916.3|19901.3|19923.3|19908.3|19900.9|19885.9|0
1718721300000|2024-06-18 14:35:00|19915.9|19900.9|19915.1|19900.1|19923.8|19908.8|19908.6|19893.6|0
1718721600000|2024-06-18 14:40:00|19915.6|19900.6|19889.5|19874.5|19917.1|19902.1|19889.4|19874.4|0
1718721900000|2024-06-18 14:45:00|19885.1|19870.1|19891.4|19876.4|19902.1|19887.1|19878.1|19863.1|0
1718722200000|2024-06-18 14:50:00|19890.9|19875.9|19887|19872|19897.8|19882.8|19882.3|19867.3|0
1718722500000|2024-06-18 14:55:00|19886.9|19871.9|19884.5|19869.5|19888.8|19873.8|19878.8|19863.8|0
1718722800000|2024-06-18 15:00:00|19884.8|19869.8|19873|19858|19901|19886|19873|19858|0
1718723100000|2024-06-18 15:05:00|19870.3|19855.3|19869.4|19854.4|19881.8|19866.8|19866.4|19851.4|0
1718723400000|2024-06-18 15:10:00|19867.9|19852.9|19857.9|19842.9|19875.4|19860.4|19849.9|19834.9|0
1718723700000|2024-06-18 15:15:00|19857.1|19842.1|19867|19852|19870.1|19855.1|19857.1|19842.1|0
1718724000000|2024-06-18 15:20:00|19866.9|19851.9|19886.5|19871.5|19887.6|19872.6|19866.9|19851.9|0
1718724300000|2024-06-18 15:25:00|19885.3|19870.3|19879.4|19864.4|19885.9|19870.9|19873.6|19858.6|0
1718724600000|2024-06-18 15:30:00|19878|19863|19878.5|19863.5|19882.5|19867.5|19874.4|19859.4|0
1718724900000|2024-06-18 15:35:00|19879.8|19864.8|19886.4|19871.4|19891.3|19876.3|19875.3|19860.3|0
1718725200000|2024-06-18 15:40:00|19886.1|19871.1|19896.8|19881.8|19897.5|19882.5|19885.5|19870.5|0
1718725500000|2024-06-18 15:45:00|19897|19882|19901.9|19886.9|19904|19889|19896.6|19881.6|0
1718725800000|2024-06-18 15:50:00|19902.9|19887.9|19896|19881|19904.3|19889.3|19890.4|19875.4|0
1718726100000|2024-06-18 15:55:00|19895.4|19880.4|19910|19895|19911|19896|19891.1|19876.1|0
1718726400000|2024-06-18 16:00:00|19909.3|19894.3|19914|19899|19917.3|19902.3|19908.1|19893.1|0
1718726700000|2024-06-18 16:05:00|19915.1|19900.1|19914.4|19899.4|19920.8|19905.8|19912|19897|0
1718727000000|2024-06-18 16:10:00|19913.9|19898.9|19898.3|19883.3|19914.8|19899.8|19896.5|19881.5|0
1718727300000|2024-06-18 16:15:00|19899.1|19884.1|19898|19883|19905.1|19890.1|19893.9|19878.9|0
1718727600000|2024-06-18 16:20:00|19897.8|19882.8|19900.9|19885.9|19902.9|19887.9|19894.5|19879.5|0
1718727900000|2024-06-18 16:25:00|19900.5|19885.5|19898.8|19883.8|19905.3|19890.3|19892.9|19877.9|0
1718728200000|2024-06-18 16:30:00|19899.1|19884.1|19900|19885|19904.1|19889.1|19894.1|19879.1|0
1718728500000|2024-06-18 16:35:00|19899.4|19884.4|19900.8|19885.8|19904.8|19889.8|19897.6|19882.6|0
1718728800000|2024-06-18 16:40:00|19900.6|19885.6|19898.4|19883.4|19907.4|19892.4|19897.4|19882.4|0
1718729100000|2024-06-18 16:45:00|19898.3|19883.3|19898|19883|19902.4|19887.4|19892.9|19877.9|0
1718729400000|2024-06-18 16:50:00|19898.1|19883.1|19914.9|19899.9|19916.3|19901.3|19897.9|19882.9|0
1718729700000|2024-06-18 16:55:00|19915.1|19900.1|19927.9|19912.9|19931.9|19916.9|19913.3|19898.3|0
1718730000000|2024-06-18 17:00:00|19926.1|19911.1|19920.3|19905.3|19929.1|19914.1|19910.6|19895.6|0
1718730300000|2024-06-18 17:05:00|19919.3|19904.3|19927.1|19912.1|19928.4|19913.4|19909.1|19894.1|0
1718730600000|2024-06-18 17:10:00|19925.6|19910.6|19924.1|19909.1|19929|19914|19920.1|19905.1|0
1718730900000|2024-06-18 17:15:00|19923.8|19908.8|19925.4|19910.4|19928.5|19913.5|19919.9|19904.9|0
1718731200000|2024-06-18 17:20:00|19926|19911|19932.1|19917.1|19939|19924|19919.6|19904.6|0
1718731500000|2024-06-18 17:25:00|19931.9|19916.9|19937.3|19922.3|19938.6|19923.6|19925.6|19910.6|0
1718731800000|2024-06-18 17:30:00|19937.9|19922.9|19931.9|19916.9|19938.9|19923.9|19926.1|19911.1|0
1718732100000|2024-06-18 17:35:00|19932|19917|19931.4|19916.4|19939.9|19924.9|19930.9|19915.9|0
1718732400000|2024-06-18 17:40:00|19932.1|19917.1|19934.4|19919.4|19938.4|19923.4|19930.9|19915.9|0
1718732700000|2024-06-18 17:45:00|19935|19920|19948.1|19933.1|19949.5|19934.5|19934.5|19919.5|0
1718733000000|2024-06-18 17:50:00|19948.9|19933.9|19937.6|19922.6|19950.9|19935.9|19936.3|19921.3|0
1718733300000|2024-06-18 17:55:00|19937.5|19922.5|19925.1|19910.1|19938.5|19923.5|19921.6|19906.6|0
1718733600000|2024-06-18 18:00:00|19924.9|19909.9|19901.9|19886.9|19929.5|19914.5|19883.1|19868.1|0
1718733900000|2024-06-18 18:05:00|19902.4|19887.4|19913.8|19898.8|19918.6|19903.6|19900.4|19885.4|0
1718734200000|2024-06-18 18:10:00|19913.9|19898.9|19913|19898|19925.1|19910.1|19910.3|19895.3|0
1718734500000|2024-06-18 18:15:00|19913.4|19898.4|19911.1|19896.1|19915.9|19900.9|19906.1|19891.1|0
1718734800000|2024-06-18 18:20:00|19908.6|19893.6|19901|19886|19912.7|19897.7|19900.1|19885.1|0
1718735100000|2024-06-18 18:25:00|19900.8|19885.8|19905.5|19890.5|19915.8|19900.8|19895.6|19880.6|0
1718735400000|2024-06-18 18:30:00|19904.7|19889.7|19906.2|19891.2|19912.7|19897.7|19899.6|19884.6|0
1718735700000|2024-06-18 18:35:00|19905.6|19890.6|19903.7|19888.7|19906.2|19891.2|19897.2|19882.2|0
1718736000000|2024-06-18 18:40:00|19904.6|19889.6|19900.2|19885.2|19909.6|19894.6|19897.7|19882.7|0
1718736300000|2024-06-18 18:45:00|19900.6|19885.6|19902.1|19887.1|19908.7|19893.7|19900.3|19885.3|0
1718736600000|2024-06-18 18:50:00|19903|19888|19909.5|19894.5|19912.1|19897.1|19902|19887|0
1718736900000|2024-06-18 18:55:00|19909|19894|19921.1|19906.1|19922.2|19907.2|19906.2|19891.2|0
1718737200000|2024-06-18 19:00:00|19921|19906|19905.1|19890.1|19922.2|19907.2|19903|19888|0
1718737500000|2024-06-18 19:05:00|19904.7|19889.7|19906.5|19891.5|19913|19898|19900.7|19885.7|0
1718737800000|2024-06-18 19:10:00|19906.1|19891.1|19913.1|19898.1|19916.3|19901.3|19900.8|19885.8|0
1718738100000|2024-06-18 19:15:00|19913.2|19898.2|19915.2|19900.2|19921.3|19906.3|19912.3|19897.3|0
1718738400000|2024-06-18 19:20:00|19915.5|19900.5|19917|19902|19919.8|19904.8|19913.6|19898.6|0
1718738700000|2024-06-18 19:25:00|19916.5|19901.5|19913.8|19898.8|19922.8|19907.8|19912.2|19897.2|0
1718739000000|2024-06-18 19:30:00|19914.2|19899.2|19918|19903|19918.3|19903.3|19907.7|19892.7|0
1718739300000|2024-06-18 19:35:00|19918.6|19903.6|19916.8|19901.8|19922.5|19907.5|19910.7|19895.7|0
1718739600000|2024-06-18 19:40:00|19915.4|19900.4|19904.9|19889.9|19919.7|19904.7|19903.7|19888.7|0
1718739900000|2024-06-18 19:45:00|19905.3|19890.3|19898.5|19883.5|19911.2|19896.2|19897.5|19882.5|0
1718740200000|2024-06-18 19:50:00|19902.5|19887.5|19921.5|19906.5|19927.9|19912.9|19902.5|19887.5|0
1718740500000|2024-06-18 19:55:00|19921.7|19906.7|19921.7|19906.7|19930.4|19915.4|19910.7|19895.7|0
1718740800000|2024-06-18 20:00:00|19919.9|19904.9|19920.2|19905.2|19926.4|19911.4|19913.5|19898.5|0
1718741100000|2024-06-18 20:05:00|19920.3|19905.3|19924.4|19909.4|19925|19910|19917.7|19902.7|0
1718741400000|2024-06-18 20:10:00|19925.3|19910.3|19929|19914|19929.9|19914.9|19922.7|19907.7|0
1718741700000|2024-06-18 20:15:00|19928.8|19913.8|19926.8|19911.8|19929.8|19914.8|19924.3|19909.3|0
1718742000000|2024-06-18 20:20:00|19926.3|19911.3|19926.8|19911.8|19928.2|19913.2|19925|19910|0
1718742300000|2024-06-18 20:25:00|19927.3|19912.3|19928.2|19913.2|19928.3|19913.3|19926.7|19911.7|0
1718742600000|2024-06-18 20:30:00|19928.4|19913.4|19926.5|19911.5|19928.8|19913.8|19925.4|19910.4|0
1718742900000|2024-06-18 20:35:00|19926.7|19911.7|19926.3|19911.3|19927.5|19912.5|19925.2|19910.2|0
1718743200000|2024-06-18 20:40:00|19926.2|19911.2|19925.4|19910.4|19926.4|19911.4|19924.7|19909.7|0
1718743500000|2024-06-18 20:45:00|19925.3|19910.3|19923.7|19908.7|19926.2|19911.2|19922.7|19907.7|0
1718743800000|2024-06-18 20:50:00|19923.3|19908.3|19925.8|19910.8|19926.2|19911.2|19923.3|19908.3|0
1718744100000|2024-06-18 20:55:00|19925.7|19910.7|19930.2|19915.2|19931|19916|19924.9|19909.9|0
1718744400000|2024-06-18 21:00:00|19930|19915|19928.6|19913.6|19930.1|19915.1|19928.6|19913.6|0
1718744700000|2024-06-18 21:05:00|19929.2|19914.2|19928.2|19913.2|19929.4|19914.4|19928.1|19913.1|0
1718745000000|2024-06-18 21:10:00|19928.1|19913.1|19927.8|19912.8|19928.2|19913.2|19927.4|19912.4|0
1718745300000|2024-06-18 21:15:00|19927.7|19912.7|19926.3|19911.3|19927.7|19912.7|19926.3|19911.3|0
1718745600000|2024-06-18 21:20:00|19927.4|19912.4|19926.4|19911.4|19927.4|19912.4|19925.6|19910.6|0
1718745900000|2024-06-18 21:25:00|19926.3|19911.3|19927.7|19912.7|19927.8|19912.8|19925.3|19910.3|0
1718746200000|2024-06-18 21:30:00|19927.5|19912.5|19928.4|19913.4|19928.9|19913.9|19927.1|19912.1|0
1718746500000|2024-06-18 21:35:00|19928.5|19913.5|19928.4|19913.4|19928.8|19913.8|19927.3|19912.3|0
1718746800000|2024-06-18 21:40:00|19927.3|19912.3|19929.4|19914.4|19930.3|19915.3|19926.7|19911.7|0
1718747100000|2024-06-18 21:45:00|19929.6|19914.6|19930.4|19915.4|19930.5|19915.5|19928.2|19913.2|0
1718747400000|2024-06-18 21:50:00|19928.6|19913.6|19928.8|19913.8|19929.3|19914.3|19928.6|19913.6|0
1718747700000|2024-06-18 21:55:00|19928.9|19913.9|19929.4|19914.4|19929.4|19914.4|19926.8|19911.8|0
1718748000000|2024-06-18 22:00:00|19929.8|19914.8|19932.3|19917.3|19933.7|19918.7|19924.7|19909.7|0
1718748300000|2024-06-18 22:05:00|19932.4|19917.4|19934.8|19919.8|19935.8|19920.8|19931.9|19916.9|0
1718748600000|2024-06-18 22:10:00|19934.9|19919.9|19937.2|19922.2|19938.8|19923.8|19934.9|19919.9|0
1718748900000|2024-06-18 22:15:00|19936.9|19921.9|19938.9|19923.9|19939.8|19924.8|19936|19921|0
1718749200000|2024-06-18 22:20:00|19939|19924|19940.5|19925.5|19943.4|19928.4|19938.7|19923.7|0
1718749500000|2024-06-18 22:25:00|19940.4|19925.4|19940|19925|19941.2|19926.2|19937.8|19922.8|0
1718749800000|2024-06-18 22:30:00|19939.9|19924.9|19945.4|19930.4|19945.7|19930.7|19938.9|19923.9|0
1718750100000|2024-06-18 22:35:00|19945.3|19930.3|19950.7|19935.7|19953.7|19938.7|19945.3|19930.3|0
1718750400000|2024-06-18 22:40:00|19950.3|19935.3|19948.3|19933.3|19952|19937|19946.7|19931.7|0
1718750700000|2024-06-18 22:45:00|19948.4|19933.4|19951|19936|19952.3|19937.3|19947.9|19932.9|0
1718751000000|2024-06-18 22:50:00|19951.2|19936.2|19950.3|19935.3|19951.7|19936.7|19950|19935|0
1718751300000|2024-06-18 22:55:00|19950.2|19935.2|19950.7|19935.7|19951.3|19936.3|19949.5|19934.5|0
1718751600000|2024-06-18 23:00:00|19950.2|19935.2|19947|19932|19950.4|19935.4|19945.2|19930.2|0
1718751900000|2024-06-18 23:05:00|19946.9|19931.9|19946.8|19931.8|19947.8|19932.8|19946.3|19931.3|0
1718752200000|2024-06-18 23:10:00|19946.3|19931.3|19947.5|19932.5|19947.7|19932.7|19945.9|19930.9|0
1718752500000|2024-06-18 23:15:00|19947.4|19932.4|19946.3|19931.3|19947.4|19932.4|19944.7|19929.7|0
1718752800000|2024-06-18 23:20:00|19946|19931|19943.5|19928.5|19946.5|19931.5|19942.4|19927.4|0
1718753100000|2024-06-18 23:25:00|19943.3|19928.3|19941.9|19926.9|19944|19929|19940.5|19925.5|0
1718753400000|2024-06-18 23:30:00|19942.3|19927.3|19939.5|19924.5|19942.7|19927.7|19939.5|19924.5|0
1718753700000|2024-06-18 23:35:00|19939.7|19924.7|19942|19927|19942.4|19927.4|19939|19924|0
1718754000000|2024-06-18 23:40:00|19942.3|19927.3|19945|19930|19945.3|19930.3|19941.3|19926.3|0
1718754300000|2024-06-18 23:45:00|19944.9|19929.9|19944.7|19929.7|19945.2|19930.2|19943.5|19928.5|0
1718754600000|2024-06-18 23:50:00|19944.5|19929.5|19945.4|19930.4|19946.3|19931.3|19943.9|19928.9|0
1718754900000|2024-06-18 23:55:00|19945.5|19930.5|19944.5|19929.5|19946.5|19931.5|19944.4|19929.4|0
1718755200000|2024-06-19 00:00:00|19943.5|19928.5|19941.8|19926.8|19945.3|19930.3|19939.5|19924.5|0
1718755500000|2024-06-19 00:05:00|19941.9|19926.9|19940.9|19925.9|19943.8|19928.8|19940.5|19925.5|0
1718755800000|2024-06-19 00:10:00|19941|19926|19939.4|19924.4|19941.7|19926.7|19938.5|19923.5|0
1718756100000|2024-06-19 00:15:00|19939.7|19924.7|19939.3|19924.3|19940.9|19925.9|19938.5|19923.5|0
1718756400000|2024-06-19 00:20:00|19939.4|19924.4|19936|19921|19939.9|19924.9|19931.3|19916.3|0
1718756700000|2024-06-19 00:25:00|19936.2|19921.2|19931.5|19916.5|19937.5|19922.5|19930.8|19915.8|0
1718757000000|2024-06-19 00:30:00|19931.3|19916.3|19934.8|19919.8|19935|19920|19931.3|19916.3|0
1718757300000|2024-06-19 00:35:00|19935|19920|19931.9|19916.9|19936.4|19921.4|19930.5|19915.5|0
1718757600000|2024-06-19 00:40:00|19931.8|19916.8|19935.8|19920.8|19935.8|19920.8|19930|19915|0
1718757900000|2024-06-19 00:45:00|19935.7|19920.7|19937.3|19922.3|19937.4|19922.4|19934.8|19919.8|0
1718758200000|2024-06-19 00:50:00|19937.4|19922.4|19935.9|19920.9|19937.8|19922.8|19935.3|19920.3|0
1718758500000|2024-06-19 00:55:00|19935.8|19920.8|19932.8|19917.8|19936.9|19921.9|19931|19916|0
1718758800000|2024-06-19 01:00:00|19932.4|19917.4|19933.7|19918.7|19935.7|19920.7|19931.9|19916.9|0
1718759100000|2024-06-19 01:05:00|19933.8|19918.8|19935.7|19920.7|19935.7|19920.7|19933.5|19918.5|0
1718759400000|2024-06-19 01:10:00|19935.8|19920.8|19932|19917|19935.8|19920.8|19931.9|19916.9|0
1718759700000|2024-06-19 01:15:00|19932.3|19917.3|19932.7|19917.7|19933.7|19918.7|19931.9|19916.9|0
1718760000000|2024-06-19 01:20:00|19932.8|19917.8|19932.8|19917.8|19934.5|19919.5|19932.3|19917.3|0
1718760300000|2024-06-19 01:25:00|19932.9|19917.9|19931.3|19916.3|19933|19918|19930.9|19915.9|0
1718760600000|2024-06-19 01:30:00|19931|19916|19932.9|19917.9|19933.8|19918.8|19931|19916|0
1718760900000|2024-06-19 01:35:00|19933|19918|19935.5|19920.5|19936.2|19921.2|19932.7|19917.7|0
1718761200000|2024-06-19 01:40:00|19935.7|19920.7|19940.3|19925.3|19940.8|19925.8|19934.3|19919.3|0
1718761500000|2024-06-19 01:45:00|19939.8|19924.8|19937.2|19922.2|19941.8|19926.8|19936.3|19921.3|0
1718761800000|2024-06-19 01:50:00|19937.4|19922.4|19934.5|19919.5|19938.4|19923.4|19934.3|19919.3|0
1718762100000|2024-06-19 01:55:00|19934.4|19919.4|19935.8|19920.8|19936.2|19921.2|19934|19919|0
1718762400000|2024-06-19 02:00:00|19936.3|19921.3|19937|19922|19938.3|19923.3|19934.5|19919.5|0
1718762700000|2024-06-19 02:05:00|19937.2|19922.2|19936.3|19921.3|19939.2|19924.2|19936.2|19921.2|0
1718763000000|2024-06-19 02:10:00|19935.8|19920.8|19935.3|19920.3|19936.5|19921.5|19935|19920|0
1718763300000|2024-06-19 02:15:00|19935.4|19920.4|19937.9|19922.9|19938.7|19923.7|19935.3|19920.3|0
1718763600000|2024-06-19 02:20:00|19938|19923|19937.7|19922.7|19938.9|19923.9|19936.3|19921.3|0
1718763900000|2024-06-19 02:25:00|19937.5|19922.5|19940.5|19925.5|19940.7|19925.7|19937.5|19922.5|0
1718764200000|2024-06-19 02:30:00|19940.7|19925.7|19946.2|19931.2|19946.3|19931.3|19940.3|19925.3|0
1718764500000|2024-06-19 02:35:00|19946.3|19931.3|19945|19930|19946.8|19931.8|19944.3|19929.3|0
1718764800000|2024-06-19 02:40:00|19944.9|19929.9|19944.4|19929.4|19946.3|19931.3|19944|19929|0
1718765100000|2024-06-19 02:45:00|19944.5|19929.5|19944.5|19929.5|19946.4|19931.4|19942.8|19927.8|0
1718765400000|2024-06-19 02:50:00|19944.3|19929.3|19943.8|19928.8|19944.9|19929.9|19943|19928|0
1718765700000|2024-06-19 02:55:00|19943.9|19928.9|19941.5|19926.5|19945.3|19930.3|19941.3|19926.3|0
1718766000000|2024-06-19 03:00:00|19941.8|19926.8|19944.7|19929.7|19945|19930|19941.8|19926.8|0
1718766300000|2024-06-19 03:05:00|19944.8|19929.8|19945.8|19930.8|19946.3|19931.3|19944.5|19929.5|0
1718766600000|2024-06-19 03:10:00|19945.5|19930.5|19946.9|19931.9|19948.3|19933.3|19945.2|19930.2|0
1718766900000|2024-06-19 03:15:00|19946.5|19931.5|19944|19929|19946.7|19931.7|19941.4|19926.4|0
1718767200000|2024-06-19 03:20:00|19943.9|19928.9|19942.8|19927.8|19944|19929|19941.7|19926.7|0
1718767500000|2024-06-19 03:25:00|19942.9|19927.9|19944|19929|19944.5|19929.5|19942.8|19927.8|0
1718767800000|2024-06-19 03:30:00|19943.9|19928.9|19943|19928|19945.8|19930.8|19943|19928|0
1718768100000|2024-06-19 03:35:00|19942.9|19927.9|19942.8|19927.8|19943.3|19928.3|19942.5|19927.5|0
1718768400000|2024-06-19 03:40:00|19942.9|19927.9|19942.5|19927.5|19943.3|19928.3|19941.8|19926.8|0
1718768700000|2024-06-19 03:45:00|19942.3|19927.3|19940.3|19925.3|19942.5|19927.5|19939.4|19924.4|0
1718769000000|2024-06-19 03:50:00|19940.4|19925.4|19941|19926|19941.2|19926.2|19938.8|19923.8|0
1718769300000|2024-06-19 03:55:00|19940.9|19925.9|19941|19926|19941.2|19926.2|19940.4|19925.4|0
1718769600000|2024-06-19 04:00:00|19940.9|19925.9|19944|19929|19944|19929|19940.8|19925.8|0
1718769900000|2024-06-19 04:05:00|19943.9|19928.9|19942.3|19927.3|19944|19929|19941.9|19926.9|0
1718770200000|2024-06-19 04:10:00|19942.4|19927.4|19941|19926|19942.5|19927.5|19940.5|19925.5|0
1718770500000|2024-06-19 04:15:00|19940.9|19925.9|19938.8|19923.8|19941|19926|19938.3|19923.3|0
1718770800000|2024-06-19 04:20:00|19938.3|19923.3|19937.9|19922.9|19939|19924|19937.7|19922.7|0
1718771100000|2024-06-19 04:25:00|19937.8|19922.8|19940.5|19925.5|19940.7|19925.7|19937.8|19922.8|0
1718771400000|2024-06-19 04:30:00|19940.4|19925.4|19937.5|19922.5|19940.4|19925.4|19936.5|19921.5|0
1718771700000|2024-06-19 04:35:00|19937.4|19922.4|19937.7|19922.7|19938.3|19923.3|19937|19922|0
1718772000000|2024-06-19 04:40:00|19937.8|19922.8|19935.8|19920.8|19937.8|19922.8|19935.4|19920.4|0
1718772300000|2024-06-19 04:45:00|19935.7|19920.7|19936.3|19921.3|19936.9|19921.9|19935.4|19920.4|0
1718772600000|2024-06-19 04:50:00|19936.4|19921.4|19935.3|19920.3|19937.3|19922.3|19934.9|19919.9|0
1718772900000|2024-06-19 04:55:00|19935.2|19920.2|19938.8|19923.8|19938.9|19923.9|19934.8|19919.8|0
1718773200000|2024-06-19 05:00:00|19938|19923|19939.4|19924.4|19940|19925|19936.4|19921.4|0
1718773500000|2024-06-19 05:05:00|19939.3|19924.3|19938.5|19923.5|19939.4|19924.4|19936.9|19921.9|0
1718773800000|2024-06-19 05:10:00|19938.4|19923.4|19938.9|19923.9|19940.7|19925.7|19938.3|19923.3|0
1718774100000|2024-06-19 05:15:00|19938.8|19923.8|19939.2|19924.2|19940|19925|19937.4|19922.4|0
1718774400000|2024-06-19 05:20:00|19939.3|19924.3|19939.4|19924.4|19939.4|19924.4|19936.8|19921.8|0
1718774700000|2024-06-19 05:25:00|19939.3|19924.3|19937.5|19922.5|19939.7|19924.7|19936|19921|0
1718775000000|2024-06-19 05:30:00|19937.7|19922.7|19939.8|19924.8|19940.3|19925.3|19937.7|19922.7|0
1718775300000|2024-06-19 05:35:00|19939.7|19924.7|19941.5|19926.5|19941.8|19926.8|19939.3|19924.3|0
1718775600000|2024-06-19 05:40:00|19941.3|19926.3|19942.3|19927.3|19942.5|19927.5|19940.3|19925.3|0
1718775900000|2024-06-19 05:45:00|19942.2|19927.2|19942.5|19927.5|19943.5|19928.5|19941.4|19926.4|0
1718776200000|2024-06-19 05:50:00|19942.3|19927.3|19945.7|19930.7|19945.8|19930.8|19942.3|19927.3|0
1718776500000|2024-06-19 05:55:00|19945.5|19930.5|19943.3|19928.3|19946.5|19931.5|19942.9|19927.9|0
1718776800000|2024-06-19 06:00:00|19943.8|19928.8|19941.3|19926.3|19948|19933|19941.2|19926.2|0
1718777100000|2024-06-19 06:05:00|19941|19926|19943.7|19928.7|19944.7|19929.7|19939.8|19924.8|0
1718777400000|2024-06-19 06:10:00|19944|19929|19949.3|19934.3|19949.7|19934.7|19943.5|19928.5|0
1718777700000|2024-06-19 06:15:00|19949.4|19934.4|19951.8|19936.8|19952.8|19937.8|19947.7|19932.7|0
1718778000000|2024-06-19 06:20:00|19952.2|19937.2|19944.7|19929.7|19952.4|19937.4|19944.7|19929.7|0
1718778300000|2024-06-19 06:25:00|19944.4|19929.4|19950.4|19935.4|19951|19936|19943.3|19928.3|0
1718778600000|2024-06-19 06:30:00|19950.7|19935.7|19960.5|19945.5|19961.4|19946.4|19950|19935|0
1718778900000|2024-06-19 06:35:00|19960.8|19945.8|19953.5|19938.5|19960.9|19945.9|19953.3|19938.3|0
1718779200000|2024-06-19 06:40:00|19953.7|19938.7|19955.5|19940.5|19957.7|19942.7|19952.8|19937.8|0
1718779500000|2024-06-19 06:45:00|19955.3|19940.3|19954.3|19939.3|19957.5|19942.5|19953.5|19938.5|0
1718779800000|2024-06-19 06:50:00|19954.2|19939.2|19953.8|19938.8|19955.8|19940.8|19953.3|19938.3|0
1718780100000|2024-06-19 06:55:00|19954.2|19939.2|19956.9|19941.9|19957.5|19942.5|19953.9|19938.9|0
1718780400000|2024-06-19 07:00:00|19956.8|19941.8|19951.8|19936.8|19959.3|19944.3|19949.5|19934.5|0
1718780700000|2024-06-19 07:05:00|19951.9|19936.9|19956.9|19941.9|19957.2|19942.2|19951.2|19936.2|0
1718781000000|2024-06-19 07:10:00|19957|19942|19953.5|19938.5|19957.5|19942.5|19953.4|19938.4|0
1718781300000|2024-06-19 07:15:00|19953.4|19938.4|19952|19937|19953.8|19938.8|19950.3|19935.3|0
1718781600000|2024-06-19 07:20:00|19951.8|19936.8|19950.2|19935.2|19952.3|19937.3|19946.5|19931.5|0
1718781900000|2024-06-19 07:25:00|19949.9|19934.9|19949.9|19934.9|19951.3|19936.3|19948.2|19933.2|0
1718782200000|2024-06-19 07:30:00|19949.5|19934.5|19951.8|19936.8|19952.5|19937.5|19949|19934|0
1718782500000|2024-06-19 07:35:00|19951.7|19936.7|19954|19939|19954.5|19939.5|19950.3|19935.3|0
1718782800000|2024-06-19 07:40:00|19954.2|19939.2|19951.5|19936.5|19956.3|19941.3|19948.4|19933.4|0
1718783100000|2024-06-19 07:45:00|19951|19936|19956.5|19941.5|19958|19943|19950.3|19935.3|0
1718783400000|2024-06-19 07:50:00|19956.4|19941.4|19952|19937|19957|19942|19951.8|19936.8|0
1718783700000|2024-06-19 07:55:00|19952.2|19937.2|19955.7|19940.7|19956.4|19941.4|19951.3|19936.3|0
1718784000000|2024-06-19 08:00:00|19955.3|19940.3|19956.4|19941.4|19959|19944|19954.8|19939.8|0
1718784300000|2024-06-19 08:05:00|19956.3|19941.3|19959.3|19944.3|19959.7|19944.7|19956|19941|0
1718784600000|2024-06-19 08:10:00|19959.4|19944.4|19954.8|19939.8|19960.3|19945.3|19953|19938|0
1718784900000|2024-06-19 08:15:00|19954.3|19939.3|19952|19937|19954.8|19939.8|19950.8|19935.8|0
1718785200000|2024-06-19 08:20:00|19952.4|19937.4|19954.2|19939.2|19954.8|19939.8|19947.3|19932.3|0
1718785500000|2024-06-19 08:25:00|19953.3|19938.3|19949.8|19934.8|19954|19939|19949.5|19934.5|0
1718785800000|2024-06-19 08:30:00|19949.9|19934.9|19949.5|19934.5|19950.9|19935.9|19945.8|19930.8|0
1718786100000|2024-06-19 08:35:00|19949.4|19934.4|19945.3|19930.3|19949.4|19934.4|19944.4|19929.4|0
1718786400000|2024-06-19 08:40:00|19945.8|19930.8|19947.9|19932.9|19949|19934|19945|19930|0
1718786700000|2024-06-19 08:45:00|19948|19933|19946.7|19931.7|19949.2|19934.2|19945.8|19930.8|0
1718787000000|2024-06-19 08:50:00|19946.8|19931.8|19949.8|19934.8|19950.7|19935.7|19946|19931|0
1718787300000|2024-06-19 08:55:00|19949.9|19934.9|19950.3|19935.3|19952|19937|19949.5|19934.5|0
1718787600000|2024-06-19 09:00:00|19950.4|19935.4|19954|19939|19954.2|19939.2|19949.3|19934.3|0
1718787900000|2024-06-19 09:05:00|19954.2|19939.2|19958|19943|19958.5|19943.5|19954|19939|0
1718788200000|2024-06-19 09:10:00|19957.7|19942.7|19956.7|19941.7|19959.8|19944.8|19955.5|19940.5|0
1718788500000|2024-06-19 09:15:00|19956|19941|19956.2|19941.2|19957.2|19942.2|19955.3|19940.3|0
1718788800000|2024-06-19 09:20:00|19956|19941|19956.9|19941.9|19957.8|19942.8|19955.5|19940.5|0
1718789100000|2024-06-19 09:25:00|19956.5|19941.5|19958|19943|19960.3|19945.3|19955.9|19940.9|0
1718789400000|2024-06-19 09:30:00|19958.3|19943.3|19956.9|19941.9|19958.8|19943.8|19954.3|19939.3|0
1718789700000|2024-06-19 09:35:00|19957|19942|19954.7|19939.7|19957.2|19942.2|19954.7|19939.7|0
1718790000000|2024-06-19 09:40:00|19954.3|19939.3|19955.2|19940.2|19955.4|19940.4|19952.8|19937.8|0
1718790300000|2024-06-19 09:45:00|19955|19940|19955.9|19940.9|19957.4|19942.4|19954.5|19939.5|0
1718790600000|2024-06-19 09:50:00|19955.8|19940.8|19957.8|19942.8|19958.5|19943.5|19955.3|19940.3|0
1718790900000|2024-06-19 09:55:00|19957.4|19942.4|19957.5|19942.5|19958.4|19943.4|19956|19941|0
1718791200000|2024-06-19 10:00:00|19957.3|19942.3|19957.7|19942.7|19958.7|19943.7|19955.3|19940.3|0
1718791500000|2024-06-19 10:05:00|19957.5|19942.5|19954.8|19939.8|19957.5|19942.5|19953|19938|0
1718791800000|2024-06-19 10:10:00|19954.9|19939.9|19954.9|19939.9|19957.7|19942.7|19954|19939|0
1718792100000|2024-06-19 10:15:00|19955|19940|19955.8|19940.8|19957.8|19942.8|19954.8|19939.8|0
1718792400000|2024-06-19 10:20:00|19956|19941|19957.5|19942.5|19958.8|19943.8|19954.5|19939.5|0
1718792700000|2024-06-19 10:25:00|19957.4|19942.4|19956.4|19941.4|19958.2|19943.2|19955.9|19940.9|0
1718793000000|2024-06-19 10:30:00|19956.5|19941.5|19958.7|19943.7|19960|19945|19956|19941|0
1718793300000|2024-06-19 10:35:00|19958.5|19943.5|19957.7|19942.7|19958.8|19943.8|19956.5|19941.5|0
1718793600000|2024-06-19 10:40:00|19957.5|19942.5|19960|19945|19960.2|19945.2|19957.3|19942.3|0
1718793900000|2024-06-19 10:45:00|19960.2|19945.2|19960.7|19945.7|19962.4|19947.4|19959.3|19944.3|0
1718794200000|2024-06-19 10:50:00|19961.4|19946.4|19964.8|19949.8|19965.3|19950.3|19961.3|19946.3|0
1718794500000|2024-06-19 10:55:00|19964.5|19949.5|19963.5|19948.5|19964.5|19949.5|19961.3|19946.3|0
1718794800000|2024-06-19 11:00:00|19963.7|19948.7|19964.3|19949.3|19966.7|19951.7|19962.8|19947.8|0
1718795100000|2024-06-19 11:05:00|19964.4|19949.4|19961|19946|19964.4|19949.4|19960.2|19945.2|0
1718795400000|2024-06-19 11:10:00|19961.2|19946.2|19962.3|19947.3|19964.2|19949.2|19960.9|19945.9|0
1718795700000|2024-06-19 11:15:00|19962.5|19947.5|19960.9|19945.9|19963.3|19948.3|19959.8|19944.8|0
1718796000000|2024-06-19 11:20:00|19961.5|19946.5|19964|19949|19964.3|19949.3|19960.5|19945.5|0
1718796300000|2024-06-19 11:25:00|19964.3|19949.3|19965.5|19950.5|19965.5|19950.5|19962.9|19947.9|0
1718796600000|2024-06-19 11:30:00|19965.7|19950.7|19964.3|19949.3|19965.8|19950.8|19963.2|19948.2|0
1718796900000|2024-06-19 11:35:00|19964.2|19949.2|19963.9|19948.9|19964.4|19949.4|19962.3|19947.3|0
1718797200000|2024-06-19 11:40:00|19963.8|19948.8|19960.8|19945.8|19964.2|19949.2|19960.4|19945.4|0
1718797500000|2024-06-19 11:45:00|19960.7|19945.7|19960.5|19945.5|19963.8|19948.8|19958.5|19943.5|0
1718797800000|2024-06-19 11:50:00|19960.4|19945.4|19958.5|19943.5|19960.4|19945.4|19957.5|19942.5|0
1718798100000|2024-06-19 11:55:00|19958.4|19943.4|19956.4|19941.4|19958.7|19943.7|19955.4|19940.4|0
1718798400000|2024-06-19 12:00:00|19957.3|19942.3|19955|19940|19957.3|19942.3|19954.4|19939.4|0
1718798700000|2024-06-19 12:05:00|19954.8|19939.8|19956.9|19941.9|19958|19943|19954.8|19939.8|0
1718799000000|2024-06-19 12:10:00|19957|19942|19956.3|19941.3|19957|19942|19955.4|19940.4|0
1718799300000|2024-06-19 12:15:00|19955.8|19940.8|19955|19940|19955.9|19940.9|19952.7|19937.7|0
1718799600000|2024-06-19 12:20:00|19955.2|19940.2|19953.5|19938.5|19955.7|19940.7|19952.5|19937.5|0
1718799900000|2024-06-19 12:25:00|19953.4|19938.4|19955.8|19940.8|19956.7|19941.7|19953|19938|0
1718800200000|2024-06-19 12:30:00|19955.9|19940.9|19953.8|19938.8|19956.2|19941.2|19953.4|19938.4|0
1718800500000|2024-06-19 12:35:00|19953.9|19938.9|19958.4|19943.4|19958.5|19943.5|19953.3|19938.3|0
1718800800000|2024-06-19 12:40:00|19958.2|19943.2|19961.7|19946.7|19962.8|19947.8|19957.9|19942.9|0
1718801100000|2024-06-19 12:45:00|19961.4|19946.4|19963|19948|19963.8|19948.8|19960.2|19945.2|0
1718801400000|2024-06-19 12:50:00|19963.2|19948.2|19965.2|19950.2|19965.9|19950.9|19963.2|19948.2|0
1718801700000|2024-06-19 12:55:00|19965.3|19950.3|19963|19948|19968.4|19953.4|19962.2|19947.2|0
1718802000000|2024-06-19 13:00:00|19963.2|19948.2|19968.2|19953.2|19969.2|19954.2|19962.2|19947.2|0
1718802300000|2024-06-19 13:05:00|19968.3|19953.3|19970.9|19955.9|19971.3|19956.3|19967.9|19952.9|0
1718802600000|2024-06-19 13:10:00|19970.8|19955.8|19967.7|19952.7|19971|19956|19966.9|19951.9|0
1718802900000|2024-06-19 13:15:00|19967.8|19952.8|19968.4|19953.4|19968.9|19953.9|19965.2|19950.2|0
1718803200000|2024-06-19 13:20:00|19968.3|19953.3|19965.7|19950.7|19968.4|19953.4|19963.2|19948.2|0
1718803500000|2024-06-19 13:25:00|19965.8|19950.8|19963.5|19948.5|19965.9|19950.9|19962.2|19947.2|0
1718803800000|2024-06-19 13:30:00|19963.7|19948.7|19967.5|19952.5|19972.9|19957.9|19963.7|19948.7|0
1718804100000|2024-06-19 13:35:00|19967.3|19952.3|19962.8|19947.8|19968.3|19953.3|19956.4|19941.4|0
1718804400000|2024-06-19 13:40:00|19962.7|19947.7|19967.7|19952.7|19968.2|19953.2|19961.7|19946.7|0
1718804700000|2024-06-19 13:45:00|19967.4|19952.4|19960.8|19945.8|19967.4|19952.4|19959.5|19944.5|0
1718805000000|2024-06-19 13:50:00|19960.5|19945.5|19961.7|19946.7|19961.9|19946.9|19957.7|19942.7|0
1718805300000|2024-06-19 13:55:00|19961|19946|19959.9|19944.9|19961.9|19946.9|19959.2|19944.2|0
1718805600000|2024-06-19 14:00:00|19959.3|19944.3|19961|19946|19962.9|19947.9|19957.4|19942.4|0
1718805900000|2024-06-19 14:05:00|19961.2|19946.2|19960.9|19945.9|19961.5|19946.5|19957.4|19942.4|0
1718806200000|2024-06-19 14:10:00|19961|19946|19962.9|19947.9|19962.9|19947.9|19960.5|19945.5|0
1718806500000|2024-06-19 14:15:00|19962.7|19947.7|19961.4|19946.4|19962.9|19947.9|19960.3|19945.3|0
1718806800000|2024-06-19 14:20:00|19960.9|19945.9|19960.7|19945.7|19961.3|19946.3|19958.7|19943.7|0
1718807100000|2024-06-19 14:25:00|19961.2|19946.2|19956.5|19941.5|19961.4|19946.4|19956.4|19941.4|0
1718807400000|2024-06-19 14:30:00|19956.2|19941.2|19947.2|19932.2|19956.5|19941.5|19944.7|19929.7|0
1718807700000|2024-06-19 14:35:00|19946.4|19931.4|19954.7|19939.7|19954.8|19939.8|19944.7|19929.7|0
1718808000000|2024-06-19 14:40:00|19954.2|19939.2|19959.5|19944.5|19959.9|19944.9|19953.2|19938.2|0
1718808300000|2024-06-19 14:45:00|19959.7|19944.7|19959.4|19944.4|19962.2|19947.2|19957.7|19942.7|0
1718808600000|2024-06-19 14:50:00|19959.3|19944.3|19955.2|19940.2|19959.3|19944.3|19955|19940|0
1718808900000|2024-06-19 14:55:00|19954.9|19939.9|19958.2|19943.2|19958.9|19943.9|19954.9|19939.9|0
1718809200000|2024-06-19 15:00:00|19957.4|19942.4|19961.5|19946.5|19962.9|19947.9|19957.2|19942.2|0
1718809500000|2024-06-19 15:05:00|19961.4|19946.4|19962.4|19947.4|19962.9|19947.9|19961.4|19946.4|0
1718809800000|2024-06-19 15:10:00|19962.2|19947.2|19964.4|19949.4|19965.9|19950.9|19960.9|19945.9|0
1718810100000|2024-06-19 15:15:00|19965.3|19950.3|19961.7|19946.7|19966.9|19951.9|19961.2|19946.2|0
1718810400000|2024-06-19 15:20:00|19961.8|19946.8|19960.3|19945.3|19962.4|19947.4|19959.3|19944.3|0
1718810700000|2024-06-19 15:25:00|19960.4|19945.4|19962|19947|19962|19947|19959.5|19944.5|0
1718811000000|2024-06-19 15:30:00|19961.8|19946.8|19966.7|19951.7|19967.4|19952.4|19961.8|19946.8|0
1718811300000|2024-06-19 15:35:00|19966.2|19951.2|19967|19952|19968.9|19953.9|19965.7|19950.7|0
1718811600000|2024-06-19 15:40:00|19966.9|19951.9|19966|19951|19967.7|19952.7|19964.4|19949.4|0
1718811900000|2024-06-19 15:45:00|19965.9|19950.9|19965.8|19950.8|19966.5|19951.5|19964.9|19949.9|0
1718812200000|2024-06-19 15:50:00|19965.9|19950.9|19962.8|19947.8|19966.4|19951.4|19962.7|19947.7|0
1718812500000|2024-06-19 15:55:00|19962.7|19947.7|19965.2|19950.2|19965.2|19950.2|19962.4|19947.4|0
1718812800000|2024-06-19 16:00:00|19965|19950|19963.8|19948.8|19965.2|19950.2|19963.3|19948.3|0
1718813100000|2024-06-19 16:05:00|19963.7|19948.7|19957.2|19942.2|19964.4|19949.4|19955.2|19940.2|0
1718813400000|2024-06-19 16:10:00|19957|19942|19959.3|19944.3|19959.3|19944.3|19952.4|19937.4|0
1718813700000|2024-06-19 16:15:00|19958.9|19943.9|19955.4|19940.4|19959.8|19944.8|19954.8|19939.8|0
1718814000000|2024-06-19 16:20:00|19955.7|19940.7|19956.4|19941.4|19956.9|19941.9|19954.3|19939.3|0
1718814300000|2024-06-19 16:25:00|19956.5|19941.5|19956.5|19941.5|19957.4|19942.4|19955.4|19940.4|0
1718814600000|2024-06-19 16:30:00|19956.7|19941.7|19959.4|19944.4|19961.8|19946.8|19955.4|19940.4|0
1718814900000|2024-06-19 16:35:00|19959.5|19944.5|19958.3|19943.3|19959.9|19944.9|19957|19942|0
1718815200000|2024-06-19 16:40:00|19958.2|19943.2|19958.3|19943.3|19959.7|19944.7|19957.5|19942.5|0
1718815500000|2024-06-19 16:45:00|19958.4|19943.4|19956.4|19941.4|19959.2|19944.2|19956.3|19941.3|0
1718815800000|2024-06-19 16:50:00|19956.2|19941.2|19954|19939|19956.2|19941.2|19949.2|19934.2|0
1718816100000|2024-06-19 16:55:00|19954.2|19939.2|19951.7|19936.7|19954.4|19939.4|19950.9|19935.9|0
1718816400000|2024-06-19 17:00:00|19952|19937|19952.3|19937.3|19952.3|19937.3|19951.3|19936.3|0
1718816700000|2024-06-19 17:05:00|19952.5|19937.5|19963.4|19948.4|19963.7|19948.7|19952.5|19937.5|0
1718817000000|2024-06-19 17:10:00|19963.3|19948.3|19967|19952|19967.5|19952.5|19962.2|19947.2|0
1718817300000|2024-06-19 17:15:00|19967.1|19952.1|19967|19952|19971.2|19956.2|19966.7|19951.7|0
1718817600000|2024-06-19 17:20:00|19967.1|19952.1|19966.2|19951.2|19971.3|19956.3|19966.1|19951.1|0
1718817900000|2024-06-19 17:25:00|19966.1|19951.1|19966.1|19951.1|19966.2|19951.2|19966.1|19951.1|0
1718818200000|2024-06-19 17:30:00|19966|19951|19965.8|19950.8|19966|19951|19965.8|19950.8|0
1718818800000|2024-06-19 17:40:00|19965.7|19950.7|19965.7|19950.7|19965.8|19950.8|19965.7|19950.7|0
1718819100000|2024-06-19 17:45:00|19965.5|19950.5|19965.2|19950.2|19965.6|19950.6|19965.1|19950.1|0
1718819400000|2024-06-19 17:50:00|19965.1|19950.1|19965.1|19950.1|19965.1|19950.1|19965.1|19950.1|0
1718820000000|2024-06-19 18:00:00|19965.2|19950.2|19964.8|19949.8|19965.2|19950.2|19964.6|19949.6|0
1718820300000|2024-06-19 18:05:00|19964.6|19949.6|19964.6|19949.6|19964.6|19949.6|19964.6|19949.6|0
1718820600000|2024-06-19 18:10:00|19964.8|19949.8|19964.6|19949.6|19964.8|19949.8|19964.6|19949.6|0
1718821200000|2024-06-19 18:20:00|19964.2|19949.2|19964.2|19949.2|19964.2|19949.2|19964.2|19949.2|0
1718821500000|2024-06-19 18:25:00|19964.1|19949.1|19964.1|19949.1|19964.1|19949.1|19964.1|19949.1|0
1718821800000|2024-06-19 18:30:00|19964.2|19949.2|19964.1|19949.1|19964.2|19949.2|19964.1|19949.1|0
1718822100000|2024-06-19 18:35:00|19964|19949|19964|19949|19964|19949|19964|19949|0
1718822400000|2024-06-19 18:40:00|19963.9|19948.9|19963.9|19948.9|19963.9|19948.9|19963.9|19948.9|0
1718822700000|2024-06-19 18:45:00|19963.7|19948.7|19963.7|19948.7|19963.7|19948.7|19963.7|19948.7|0
1718823000000|2024-06-19 18:50:00|19963.8|19948.8|19963.8|19948.8|19963.8|19948.8|19963.6|19948.6|0
1718823300000|2024-06-19 18:55:00|19963.7|19948.7|19963.7|19948.7|19963.7|19948.7|19963.7|19948.7|0
1718824200000|2024-06-19 19:10:00|19963.6|19948.6|19968.1|19953.1|19968.1|19953.1|19963.6|19948.6|0
1718824500000|2024-06-19 19:15:00|19968|19953|19968|19953|19968|19953|19968|19953|0
1718824800000|2024-06-19 19:20:00|19967.9|19952.9|19967.8|19952.8|19967.9|19952.9|19967.8|19952.8|0
1718825100000|2024-06-19 19:25:00|19967|19952|19966|19951|19967|19952|19966|19951|0
1718825400000|2024-06-19 19:30:00|19965.8|19950.8|19965.3|19950.3|19965.8|19950.8|19965.3|19950.3|0
1718825700000|2024-06-19 19:35:00|19961.8|19946.8|19965.1|19950.1|19965.3|19950.3|19961.2|19946.2|0
1718826300000|2024-06-19 19:45:00|19966.8|19951.8|19969.2|19954.2|19969.3|19954.3|19966.8|19951.8|0
1718826600000|2024-06-19 19:50:00|19972.6|19957.6|19973.7|19958.7|19977.1|19962.1|19972.6|19957.6|0
1718826900000|2024-06-19 19:55:00|19973.8|19958.8|19973.6|19958.6|19973.8|19958.8|19973.6|19958.6|0
1718827200000|2024-06-19 20:00:00|19973.8|19958.8|19973.6|19958.6|19973.9|19958.9|19973.6|19958.6|0
1718827500000|2024-06-19 20:05:00|19973.4|19958.4|19973.5|19958.5|19973.5|19958.5|19973.4|19958.4|0
1718827800000|2024-06-19 20:10:00|19974.4|19959.4|19973.5|19958.5|19974.4|19959.4|19973.4|19958.4|0
1718828400000|2024-06-19 20:20:00|19973.4|19958.4|19973.4|19958.4|19973.4|19958.4|19973.4|19958.4|0
1718828700000|2024-06-19 20:25:00|19973.3|19958.3|19973.3|19958.3|19973.3|19958.3|19973.3|19958.3|0
1718829300000|2024-06-19 20:35:00|19973|19958|19972.9|19957.9|19973.1|19958.1|19972.9|19957.9|0
1718829900000|2024-06-19 20:45:00|19972.8|19957.8|19973.1|19958.1|19973.1|19958.1|19972.8|19957.8|0
1718830200000|2024-06-19 20:50:00|19973.3|19958.3|19973.3|19958.3|19973.3|19958.3|19973.2|19958.2|0
1718830500000|2024-06-19 20:55:00|19974.2|19959.2|19974.2|19959.2|19974.2|19959.2|19974.2|19959.2|0
1718831100000|2024-06-19 21:05:00|19974.1|19959.1|19974.5|19959.5|19974.6|19959.6|19974.1|19959.1|0
1718831400000|2024-06-19 21:10:00|19974.4|19959.4|19974.4|19959.4|19974.4|19959.4|19974.4|19959.4|0
1718832000000|2024-06-19 21:20:00|19974.5|19959.5|19977.5|19962.5|19977.5|19962.5|19974.5|19959.5|0
1718832300000|2024-06-19 21:25:00|19977.4|19962.4|19977.4|19962.4|19977.4|19962.4|19977.4|19962.4|0
1718832600000|2024-06-19 21:30:00|19977.3|19962.3|19977.3|19962.3|19977.3|19962.3|19977.3|19962.3|0
1718832900000|2024-06-19 21:35:00|19977.2|19962.2|19977.1|19962.1|19977.2|19962.2|19977.1|19962.1|0
1718833200000|2024-06-19 21:40:00|19977.2|19962.2|19977.1|19962.1|19977.2|19962.2|19977|19962|0
1718833800000|2024-06-19 21:50:00|19977.7|19962.7|19978.8|19963.8|19978.8|19963.8|19977.7|19962.7|0
1718834400000|2024-06-19 22:00:00|19955.4|19940.4|19961.4|19946.4|19964.9|19949.9|19953.6|19938.6|0
1718834700000|2024-06-19 22:05:00|19961|19946|19955.9|19940.9|19961.5|19946.5|19955.9|19940.9|0
1718835000000|2024-06-19 22:10:00|19955.6|19940.6|19957.9|19942.9|19958.5|19943.5|19955.4|19940.4|0
1718835300000|2024-06-19 22:15:00|19957.7|19942.7|19960.4|19945.4|19960.7|19945.7|19955.6|19940.6|0
1718835600000|2024-06-19 22:20:00|19959.9|19944.9|19956.9|19941.9|19960|19945|19955.2|19940.2|0
1718835900000|2024-06-19 22:25:00|19957|19942|19955.5|19940.5|19957.2|19942.2|19952.1|19937.1|0
1718836200000|2024-06-19 22:30:00|19955.6|19940.6|19954.9|19939.9|19955.7|19940.7|19952.4|19937.4|0
1718836500000|2024-06-19 22:35:00|19955.1|19940.1|19954.4|19939.4|19955.5|19940.5|19952.9|19937.9|0
1718836800000|2024-06-19 22:40:00|19954.5|19939.5|19953.9|19938.9|19956.7|19941.7|19952.9|19937.9|0
1718837100000|2024-06-19 22:45:00|19954.1|19939.1|19954.7|19939.7|19955|19940|19952.9|19937.9|0
1718837400000|2024-06-19 22:50:00|19955|19940|19954.4|19939.4|19955.5|19940.5|19953|19938|0
1718837700000|2024-06-19 22:55:00|19954.2|19939.2|19952.1|19937.1|19954.2|19939.2|19951.6|19936.6|0
1718838000000|2024-06-19 23:00:00|19951.9|19936.9|19958.5|19943.5|19959.1|19944.1|19951.6|19936.6|0
1718838300000|2024-06-19 23:05:00|19958.6|19943.6|19955.4|19940.4|19958.7|19943.7|19955.2|19940.2|0
1718838600000|2024-06-19 23:10:00|19955.5|19940.5|19957.4|19942.4|19957.9|19942.9|19955.5|19940.5|0
1718838900000|2024-06-19 23:15:00|19957.2|19942.2|19956.7|19941.7|19957.4|19942.4|19955.5|19940.5|0
1718839200000|2024-06-19 23:20:00|19956.4|19941.4|19957.4|19942.4|19958.1|19943.1|19956.2|19941.2|0
1718839500000|2024-06-19 23:25:00|19957.2|19942.2|19958.2|19943.2|19958.5|19943.5|19956.4|19941.4|0
1718839800000|2024-06-19 23:30:00|19958.4|19943.4|19958.1|19943.1|19959.9|19944.9|19957.6|19942.6|0
1718840100000|2024-06-19 23:35:00|19958|19943|19959.4|19944.4|19962.1|19947.1|19957.5|19942.5|0
1718840400000|2024-06-19 23:40:00|19959.2|19944.2|19957.5|19942.5|19959.7|19944.7|19957.4|19942.4|0
1718840700000|2024-06-19 23:45:00|19957.6|19942.6|19956.2|19941.2|19957.7|19942.7|19955.9|19940.9|0
1718841000000|2024-06-19 23:50:00|19956.4|19941.4|19957.9|19942.9|19958.9|19943.9|19956.2|19941.2|0
1718841300000|2024-06-19 23:55:00|19958.1|19943.1|19960|19945|19960.4|19945.4|19957.5|19942.5|0
1718841600000|2024-06-20 00:00:00|19959.9|19944.9|19962.4|19947.4|19962.9|19947.9|19958.9|19943.9|0
1718841900000|2024-06-20 00:05:00|19962.5|19947.5|19963.6|19948.6|19964.2|19949.2|19961.6|19946.6|0
1718842200000|2024-06-20 00:10:00|19963.4|19948.4|19965.5|19950.5|19965.6|19950.6|19963|19948|0
1718842500000|2024-06-20 00:15:00|19965.1|19950.1|19967.1|19952.1|19968|19953|19965|19950|0
1718842800000|2024-06-20 00:20:00|19967.2|19952.2|19965.1|19950.1|19967.5|19952.5|19964.7|19949.7|0
1718843100000|2024-06-20 00:25:00|19964.6|19949.6|19967.6|19952.6|19967.7|19952.7|19964.4|19949.4|0
1718843400000|2024-06-20 00:30:00|19967.7|19952.7|19968.9|19953.9|19969.5|19954.5|19967.5|19952.5|0
1718843700000|2024-06-20 00:35:00|19968.6|19953.6|19971.6|19956.6|19972.1|19957.1|19968.6|19953.6|0
1718844000000|2024-06-20 00:40:00|19971.5|19956.5|19969.1|19954.1|19971.6|19956.6|19968.7|19953.7|0
1718844300000|2024-06-20 00:45:00|19969.2|19954.2|19975|19960|19975.6|19960.6|19969|19954|0
1718844600000|2024-06-20 00:50:00|19975.1|19960.1|19976.7|19961.7|19977.6|19962.6|19974.2|19959.2|0
1718844900000|2024-06-20 00:55:00|19976.6|19961.6|19974.9|19959.9|19980|19965|19974.6|19959.6|0
1718845200000|2024-06-20 01:00:00|19974.6|19959.6|19978.1|19963.1|19979.2|19964.2|19974.6|19959.6|0
1718845500000|2024-06-20 01:05:00|19978.2|19963.2|19974.9|19959.9|19979.9|19964.9|19974.7|19959.7|0
1718845800000|2024-06-20 01:10:00|19975|19960|19975.9|19960.9|19977.4|19962.4|19974.1|19959.1|0
1718846100000|2024-06-20 01:15:00|19975.7|19960.7|19977.4|19962.4|19977.4|19962.4|19974|19959|0
1718846400000|2024-06-20 01:20:00|19977.5|19962.5|19982.2|19967.2|19982.5|19967.5|19977|19962|0
1718846700000|2024-06-20 01:25:00|19982.4|19967.4|19984.4|19969.4|19984.4|19969.4|19980.9|19965.9|0
1718847000000|2024-06-20 01:30:00|19983.9|19968.9|19985.1|19970.1|19985.4|19970.4|19982.2|19967.2|0
1718847300000|2024-06-20 01:35:00|19985.4|19970.4|19988.6|19973.6|19989.7|19974.7|19983.4|19968.4|0
1718847600000|2024-06-20 01:40:00|19988.7|19973.7|19989.4|19974.4|19991.2|19976.2|19987.4|19972.4|0
1718847900000|2024-06-20 01:45:00|19989.2|19974.2|19990.1|19975.1|19991.5|19976.5|19988.2|19973.2|0
1718848200000|2024-06-20 01:50:00|19990|19975|19987.9|19972.9|19991|19976|19987|19972|0
1718848500000|2024-06-20 01:55:00|19987.6|19972.6|19985.5|19970.5|19988.5|19973.5|19985.5|19970.5|0
1718848800000|2024-06-20 02:00:00|19985.4|19970.4|19983.6|19968.6|19985.9|19970.9|19982.4|19967.4|0
1718849100000|2024-06-20 02:05:00|19983.5|19968.5|19986|19971|19987.2|19972.2|19983.5|19968.5|0
1718849400000|2024-06-20 02:10:00|19985.9|19970.9|19986.4|19971.4|19986.6|19971.6|19983.7|19968.7|0
1718849700000|2024-06-20 02:15:00|19986.2|19971.2|19986.1|19971.1|19986.4|19971.4|19984.7|19969.7|0
1718850000000|2024-06-20 02:20:00|19985.9|19970.9|19987.7|19972.7|19988.5|19973.5|19985.4|19970.4|0
1718850300000|2024-06-20 02:25:00|19987.9|19972.9|19988.7|19973.7|19989.7|19974.7|19987.5|19972.5|0
1718850600000|2024-06-20 02:30:00|19988.9|19973.9|19985.7|19970.7|19988.9|19973.9|19985.6|19970.6|0
1718850900000|2024-06-20 02:35:00|19985.6|19970.6|19983.6|19968.6|19986|19971|19983.5|19968.5|0
1718851200000|2024-06-20 02:40:00|19983.5|19968.5|19981.9|19966.9|19983.9|19968.9|19981.4|19966.4|0
1718851500000|2024-06-20 02:45:00|19982.1|19967.1|19981.7|19966.7|19982.7|19967.7|19980.5|19965.5|0
1718851800000|2024-06-20 02:50:00|19981.6|19966.6|19983|19968|19983|19968|19981.6|19966.6|0
1718852100000|2024-06-20 02:55:00|19983.4|19968.4|19984.6|19969.6|19985.9|19970.9|19983.2|19968.2|0
1718852400000|2024-06-20 03:00:00|19984.9|19969.9|19986.9|19971.9|19987.1|19972.1|19984.9|19969.9|0
1718852700000|2024-06-20 03:05:00|19987|19972|19987.1|19972.1|19989.6|19974.6|19987|19972|0
1718853000000|2024-06-20 03:10:00|19987|19972|19986.7|19971.7|19987.9|19972.9|19986.4|19971.4|0
1718853300000|2024-06-20 03:15:00|19987|19972|19989.7|19974.7|19990.6|19975.6|19986.7|19971.7|0
1718853600000|2024-06-20 03:20:00|19989.9|19974.9|19985.9|19970.9|19989.9|19974.9|19985.6|19970.6|0
1718853900000|2024-06-20 03:25:00|19985.6|19970.6|19984.9|19969.9|19985.9|19970.9|19984.2|19969.2|0
1718854200000|2024-06-20 03:30:00|19984.7|19969.7|19987.1|19972.1|19987.5|19972.5|19984.7|19969.7|0
1718854500000|2024-06-20 03:35:00|19987|19972|19986.6|19971.6|19987|19972|19985.6|19970.6|0
1718854800000|2024-06-20 03:40:00|19986.9|19971.9|19990.6|19975.6|19990.7|19975.7|19986.6|19971.6|0
1718855100000|2024-06-20 03:45:00|19990.7|19975.7|19996.4|19981.4|20008.7|19993.7|19990.7|19975.7|0
1718855400000|2024-06-20 03:50:00|19998.7|19983.7|20004.9|19989.9|20005.7|19990.7|19998.1|19983.1|0
1718855700000|2024-06-20 03:55:00|20005.2|19990.2|20014|19999|20017.2|20002.2|20005.2|19990.2|0
1718856000000|2024-06-20 04:00:00|20015.9|20000.9|20011.4|19996.4|20018|20003|20011.4|19996.4|0
1718856300000|2024-06-20 04:05:00|20011.5|19996.5|20009.1|19994.1|20012.4|19997.4|20008.5|19993.5|0
1718856600000|2024-06-20 04:10:00|20008.9|19993.9|20012.6|19997.6|20014.1|19999.1|20007.6|19992.6|0
1718856900000|2024-06-20 04:15:00|20012.5|19997.5|20016.4|20001.4|20017.6|20002.6|20012.5|19997.5|0
1718857200000|2024-06-20 04:20:00|20016.1|20001.1|20015.5|20000.5|20017.4|20002.4|20014|19999|0
1718857500000|2024-06-20 04:25:00|20015.1|20000.1|20017.1|20002.1|20021.4|20006.4|20015.1|20000.1|0
1718857800000|2024-06-20 04:30:00|20017|20002|20018.1|20003.1|20019.7|20004.7|20016.7|20001.7|0
1718858100000|2024-06-20 04:35:00|20018.6|20003.6|20022.4|20007.4|20023.1|20008.1|20018.5|20003.5|0
1718858400000|2024-06-20 04:40:00|20022.5|20007.5|20027.5|20012.5|20029.1|20014.1|20022.5|20007.5|0
1718858700000|2024-06-20 04:45:00|20027.6|20012.6|20022.6|20007.6|20027.6|20012.6|20021.4|20006.4|0
1718859000000|2024-06-20 04:50:00|20022.5|20007.5|20026.6|20011.6|20027|20012|20021.9|20006.9|0
1718859300000|2024-06-20 04:55:00|20026.4|20011.4|20031.6|20016.6|20037.7|20022.7|20026.2|20011.2|0
1718859600000|2024-06-20 05:00:00|20030.5|20015.5|20052.6|20037.6|20056.4|20041.4|20029.9|20014.9|0
1718859900000|2024-06-20 05:05:00|20053.2|20038.2|20048.9|20033.9|20056|20041|20045.2|20030.2|0
1718860200000|2024-06-20 05:10:00|20048.5|20033.5|20047.4|20032.4|20049.4|20034.4|20044.2|20029.2|0
1718860500000|2024-06-20 05:15:00|20047.2|20032.2|20044.5|20029.5|20049.9|20034.9|20041.7|20026.7|0
1718860800000|2024-06-20 05:20:00|20044.4|20029.4|20050.5|20035.5|20051|20036|20044.2|20029.2|0
1718861100000|2024-06-20 05:25:00|20050.4|20035.4|20047.2|20032.2|20050.4|20035.4|20044.4|20029.4|0
1718861400000|2024-06-20 05:30:00|20047.6|20032.6|20050|20035|20050.9|20035.9|20046.4|20031.4|0
1718861700000|2024-06-20 05:35:00|20049.9|20034.9|20053.9|20038.9|20053.9|20038.9|20047.2|20032.2|0
1718862000000|2024-06-20 05:40:00|20054|20039|20053|20038|20054.2|20039.2|20047.9|20032.9|0
1718862300000|2024-06-20 05:45:00|20053.1|20038.1|20053.7|20038.7|20054.6|20039.6|20050.9|20035.9|0
1718862600000|2024-06-20 05:50:00|20053.6|20038.6|20048.9|20033.9|20054.6|20039.6|20048.4|20033.4|0
1718862900000|2024-06-20 05:55:00|20048.7|20033.7|20051.4|20036.4|20051.9|20036.9|20048|20033|0
1718863200000|2024-06-20 06:00:00|20051.2|20036.2|20041.9|20026.9|20054.4|20039.4|20037.2|20022.2|0
1718863500000|2024-06-20 06:05:00|20042.4|20027.4|20045.4|20030.4|20046.5|20031.5|20039.5|20024.5|0
1718863800000|2024-06-20 06:10:00|20045.6|20030.6|20046.6|20031.6|20046.6|20031.6|20041.1|20026.1|0
1718864100000|2024-06-20 06:15:00|20046.4|20031.4|20042.1|20027.1|20047.1|20032.1|20041.9|20026.9|0
1718864400000|2024-06-20 06:20:00|20041.7|20026.7|20042|20027|20043.1|20028.1|20037|20022|0
1718864700000|2024-06-20 06:25:00|20042.1|20027.1|20040.1|20025.1|20042.6|20027.6|20038.7|20023.7|0
1718865000000|2024-06-20 06:30:00|20040.4|20025.4|20033.9|20018.9|20040.9|20025.9|20032.1|20017.1|0
1718865300000|2024-06-20 06:35:00|20033.4|20018.4|20030.4|20015.4|20035.7|20020.7|20029.7|20014.7|0
1718865600000|2024-06-20 06:40:00|20031.4|20016.4|20033.4|20018.4|20036.9|20021.9|20031.2|20016.2|0
1718865900000|2024-06-20 06:45:00|20033.1|20018.1|20037.9|20022.9|20040.1|20025.1|20031.9|20016.9|0
1718866200000|2024-06-20 06:50:00|20037.5|20022.5|20039.1|20024.1|20039.4|20024.4|20033.4|20018.4|0
1718866500000|2024-06-20 06:55:00|20039.2|20024.2|20035.4|20020.4|20039.6|20024.6|20035.4|20020.4|0
1718866800000|2024-06-20 07:00:00|20035.2|20020.2|20040|20025|20041.4|20026.4|20033.4|20018.4|0
1718867100000|2024-06-20 07:05:00|20039.9|20024.9|20049.9|20034.9|20051.6|20036.6|20039.1|20024.1|0
1718867400000|2024-06-20 07:10:00|20049.6|20034.6|20049|20034|20051.1|20036.1|20046|20031|0
1718867700000|2024-06-20 07:15:00|20049.4|20034.4|20066.2|20051.2|20070.1|20055.1|20049.2|20034.2|0
1718868000000|2024-06-20 07:20:00|20066|20051|20066.1|20051.1|20068.2|20053.2|20059.6|20044.6|0
1718868300000|2024-06-20 07:25:00|20066.4|20051.4|20070.2|20055.2|20072.9|20057.9|20065.4|20050.4|0
1718868600000|2024-06-20 07:30:00|20070.4|20055.4|20074.7|20059.7|20094.5|20079.5|20070.4|20055.4|0
1718868900000|2024-06-20 07:35:00|20075.9|20060.9|20067.4|20052.4|20076.2|20061.2|20060.7|20045.7|0
1718869200000|2024-06-20 07:40:00|20067|20052|20068.6|20053.6|20072.9|20057.9|20066|20051|0
1718869500000|2024-06-20 07:45:00|20068.7|20053.7|20058.6|20043.6|20068.7|20053.7|20058.5|20043.5|0
1718869800000|2024-06-20 07:50:00|20058.9|20043.9|20061.5|20046.5|20068.6|20053.6|20058.9|20043.9|0
1718870100000|2024-06-20 07:55:00|20060.9|20045.9|20064.6|20049.6|20065|20050|20055.9|20040.9|0
1718870400000|2024-06-20 08:00:00|20062.2|20047.2|20050.9|20035.9|20064.1|20049.1|20048|20033|0
1718870700000|2024-06-20 08:05:00|20050.5|20035.5|20058|20043|20062.6|20047.6|20050.5|20035.5|0
1718871000000|2024-06-20 08:10:00|20057.6|20042.6|20053.9|20038.9|20061.4|20046.4|20044.7|20029.7|0
1718871300000|2024-06-20 08:15:00|20053.4|20038.4|20050.4|20035.4|20054|20039|20043.5|20028.5|0
1718871600000|2024-06-20 08:20:00|20049.7|20034.7|20046.1|20031.1|20051.7|20036.7|20045.5|20030.5|0
1718871900000|2024-06-20 08:25:00|20045.9|20030.9|20046.1|20031.1|20048.9|20033.9|20043.1|20028.1|0
1718872200000|2024-06-20 08:30:00|20046|20031|20041.2|20026.2|20046|20031|20035.4|20020.4|0
1718872500000|2024-06-20 08:35:00|20041.1|20026.1|20046.1|20031.1|20047.5|20032.5|20039.2|20024.2|0
1718872800000|2024-06-20 08:40:00|20045.7|20030.7|20048.2|20033.2|20049|20034|20041.9|20026.9|0
1718873100000|2024-06-20 08:45:00|20048.6|20033.6|20044.4|20029.4|20054.4|20039.4|20043.5|20028.5|0
1718873400000|2024-06-20 08:50:00|20044.1|20029.1|20053.1|20038.1|20054.1|20039.1|20041.6|20026.6|0
1718873700000|2024-06-20 08:55:00|20053.2|20038.2|20053.5|20038.5|20055.4|20040.4|20049.5|20034.5|0
1718874000000|2024-06-20 09:00:00|20053.6|20038.6|20051.6|20036.6|20056.1|20041.1|20050.2|20035.2|0
1718874300000|2024-06-20 09:05:00|20052.4|20037.4|20050.6|20035.6|20054.4|20039.4|20047.7|20032.7|0
1718874600000|2024-06-20 09:10:00|20051.1|20036.1|20047.1|20032.1|20055.5|20040.5|20045.9|20030.9|0
1718874900000|2024-06-20 09:15:00|20047.4|20032.4|20043.5|20028.5|20047.4|20032.4|20036.4|20021.4|0
1718875200000|2024-06-20 09:20:00|20043|20028|20048.2|20033.2|20048.2|20033.2|20040.1|20025.1|0
1718875500000|2024-06-20 09:25:00|20048.4|20033.4|20048.2|20033.2|20050.9|20035.9|20045.7|20030.7|0
1718875800000|2024-06-20 09:30:00|20048.1|20033.1|20041.2|20026.2|20048.7|20033.7|20041.1|20026.1|0
1718876100000|2024-06-20 09:35:00|20041.6|20026.6|20040.4|20025.4|20042.6|20027.6|20032|20017|0
1718876400000|2024-06-20 09:40:00|20040.9|20025.9|20037.1|20022.1|20041.6|20026.6|20036.2|20021.2|0
1718876700000|2024-06-20 09:45:00|20036.9|20021.9|20043.7|20028.7|20044.1|20029.1|20034.7|20019.7|0
1718877000000|2024-06-20 09:50:00|20043.6|20028.6|20042.9|20027.9|20044.9|20029.9|20039.2|20024.2|0
1718877300000|2024-06-20 09:55:00|20043.1|20028.1|20046.2|20031.2|20052.5|20037.5|20042.9|20027.9|0
1718877600000|2024-06-20 10:00:00|20046.6|20031.6|20044.9|20029.9|20048.2|20033.2|20044.4|20029.4|0
1718877900000|2024-06-20 10:05:00|20045|20030|20038.1|20023.1|20045.1|20030.1|20035.2|20020.2|0
1718878200000|2024-06-20 10:10:00|20038.2|20023.2|20044.7|20029.7|20044.7|20029.7|20037.4|20022.4|0
1718878500000|2024-06-20 10:15:00|20044.9|20029.9|20044.6|20029.6|20049.9|20034.9|20043.1|20028.1|0
1718878800000|2024-06-20 10:20:00|20044.7|20029.7|20054.4|20039.4|20055.1|20040.1|20044.7|20029.7|0
1718879100000|2024-06-20 10:25:00|20054.1|20039.1|20051.6|20036.6|20057.4|20042.4|20051.2|20036.2|0
1718879400000|2024-06-20 10:30:00|20051.9|20036.9|20058.9|20043.9|20059.4|20044.4|20048.7|20033.7|0
1718879700000|2024-06-20 10:35:00|20058.2|20043.2|20058.6|20043.6|20060.7|20045.7|20056.5|20041.5|0
1718880000000|2024-06-20 10:40:00|20058.4|20043.4|20055.9|20040.9|20059.1|20044.1|20052.4|20037.4|0
1718880300000|2024-06-20 10:45:00|20056|20041|20053.1|20038.1|20056.4|20041.4|20051.6|20036.6|0
1718880600000|2024-06-20 10:50:00|20053|20038|20050.1|20035.1|20054|20039|20046.7|20031.7|0
1718880900000|2024-06-20 10:55:00|20050.2|20035.2|20044|20029|20050.6|20035.6|20043.7|20028.7|0
1718881200000|2024-06-20 11:00:00|20040.5|20025.5|20047|20032|20047.6|20032.6|20039.4|20024.4|0
1718881500000|2024-06-20 11:05:00|20046.7|20031.7|20046.1|20031.1|20053.6|20038.6|20045.9|20030.9|0
1718881800000|2024-06-20 11:10:00|20045.9|20030.9|20044.1|20029.1|20048.6|20033.6|20040.5|20025.5|0
1718882100000|2024-06-20 11:15:00|20043.7|20028.7|20040.5|20025.5|20046.4|20031.4|20040.4|20025.4|0
1718882400000|2024-06-20 11:20:00|20040.1|20025.1|20039.4|20024.4|20041.6|20026.6|20036.5|20021.5|0
1718882700000|2024-06-20 11:25:00|20039.5|20024.5|20043.1|20028.1|20045|20030|20038.5|20023.5|0
1718883000000|2024-06-20 11:30:00|20043|20028|20040.9|20025.9|20043.7|20028.7|20039.4|20024.4|0
1718883300000|2024-06-20 11:35:00|20040.6|20025.6|20028.9|20013.9|20040.6|20025.6|20028.9|20013.9|0
1718883600000|2024-06-20 11:40:00|20028.4|20013.4|20034.1|20019.1|20037.1|20022.1|20027.9|20012.9|0
1718883900000|2024-06-20 11:45:00|20034|20019|20030.2|20015.2|20035.1|20020.1|20028|20013|0
1718884200000|2024-06-20 11:50:00|20029.9|20014.9|20021.9|20006.9|20030|20015|20015.4|20000.4|0
1718884500000|2024-06-20 11:55:00|20021.4|20006.4|20020.9|20005.9|20026.4|20011.4|20018.7|20003.7|0
1718884800000|2024-06-20 12:00:00|20021.4|20006.4|20028.2|20013.2|20029.2|20014.2|20017.9|20002.9|0
1718885100000|2024-06-20 12:05:00|20027.1|20012.1|20017.7|20002.7|20027.5|20012.5|20016.6|20001.6|0
1718885400000|2024-06-20 12:10:00|20017.1|20002.1|20010.2|19995.2|20017.4|20002.4|20005.5|19990.5|0
1718885700000|2024-06-20 12:15:00|20010|19995|20015.4|20000.4|20017.5|20002.5|20009.9|19994.9|0
1718886000000|2024-06-20 12:20:00|20015.2|20000.2|20012.6|19997.6|20015.4|20000.4|20011.9|19996.9|0
1718886300000|2024-06-20 12:25:00|20012.9|19997.9|20026.1|20011.1|20026.6|20011.6|20012.4|19997.4|0
1718886600000|2024-06-20 12:30:00|20026.4|20011.4|20001.2|19986.2|20029.4|20014.4|19997.9|19982.9|0
1718886900000|2024-06-20 12:35:00|20001|19986|19998.4|19983.4|20008.9|19993.9|19990.4|19975.4|0
1718887200000|2024-06-20 12:40:00|19997.5|19982.5|19994.2|19979.2|20001|19986|19982.9|19967.9|0
1718887500000|2024-06-20 12:45:00|19992.7|19977.7|19996.9|19981.9|19998.7|19983.7|19987.2|19972.2|0
1718887800000|2024-06-20 12:50:00|19995.9|19980.9|20004.6|19989.6|20006.5|19991.5|19994.4|19979.4|0
1718888100000|2024-06-20 12:55:00|20004.4|19989.4|19991.4|19976.4|20004.5|19989.5|19986.4|19971.4|0
1718888400000|2024-06-20 13:00:00|19990.6|19975.6|19991.1|19976.1|19994.9|19979.9|19986.4|19971.4|0
1718888700000|2024-06-20 13:05:00|19991.2|19976.2|19984.9|19969.9|19994|19979|19977.9|19962.9|0
1718889000000|2024-06-20 13:10:00|19984.4|19969.4|19982.1|19967.1|19984.4|19969.4|19973.4|19958.4|0
1718889300000|2024-06-20 13:15:00|19982.2|19967.2|19977|19962|19983.4|19968.4|19971.7|19956.7|0
1718889600000|2024-06-20 13:20:00|19976.9|19961.9|19971|19956|19977.6|19962.6|19968|19953|0
1718889900000|2024-06-20 13:25:00|19971.6|19956.6|19970.6|19955.6|19977.6|19962.6|19967.9|19952.9|0
1718890200000|2024-06-20 13:30:00|19975.1|19960.1|19927|19912|19976.7|19961.7|19926.7|19911.7|0
1718890500000|2024-06-20 13:35:00|19927.5|19912.5|19957|19942|19960|19945|19924.9|19909.9|0
1718890800000|2024-06-20 13:40:00|19956.5|19941.5|19985.1|19970.1|19985.4|19970.4|19952.2|19937.2|0
1718891100000|2024-06-20 13:45:00|19984.9|19969.9|19976|19961|19987|19972|19974.2|19959.2|0
1718891400000|2024-06-20 13:50:00|19974|19959|19960.7|19945.7|19979.1|19964.1|19956.2|19941.2|0
1718891700000|2024-06-20 13:55:00|19959.7|19944.7|19958.1|19943.1|19970.5|19955.5|19952|19937|0
1718892000000|2024-06-20 14:00:00|19957|19942|19943.3|19928.3|19964.5|19949.5|19942|19927|0
1718892300000|2024-06-20 14:05:00|19942.3|19927.3|19915.6|19900.6|19943.2|19928.2|19911.2|19896.2|0
1718892600000|2024-06-20 14:10:00|19913.5|19898.5|19878.1|19863.1|19921|19906|19877.6|19862.6|0
1718892900000|2024-06-20 14:15:00|19877.3|19862.3|19847|19832|19887.8|19872.8|19844.2|19829.2|0
1718893200000|2024-06-20 14:20:00|19845|19830|19868.5|19853.5|19883.2|19868.2|19843.3|19828.3|0
1718893500000|2024-06-20 14:25:00|19865.5|19850.5|19890|19875|19896.5|19881.5|19865.2|19850.2|0
1718893800000|2024-06-20 14:30:00|19888.7|19873.7|19902|19887|19913.2|19898.2|19883.7|19868.7|0
1718894100000|2024-06-20 14:35:00|19899.2|19884.2|19913.2|19898.2|19917.3|19902.3|19888|19873|0
1718894400000|2024-06-20 14:40:00|19912.7|19897.7|19910.7|19895.7|19917.2|19902.2|19903.2|19888.2|0
1718894700000|2024-06-20 14:45:00|19911.2|19896.2|19898.5|19883.5|19914.2|19899.2|19893.2|19878.2|0
1718895000000|2024-06-20 14:50:00|19898.7|19883.7|19913.1|19898.1|19919.2|19904.2|19896.7|19881.7|0
1718895300000|2024-06-20 14:55:00|19912.5|19897.5|19939.3|19924.3|19939.3|19924.3|19910.5|19895.5|0
1718895600000|2024-06-20 15:00:00|19939.7|19924.7|19932.1|19917.1|19945.5|19930.5|19925.6|19910.6|0
1718895900000|2024-06-20 15:05:00|19930.1|19915.1|19946.2|19931.2|19952.2|19937.2|19930.1|19915.1|0
1718896200000|2024-06-20 15:10:00|19945.5|19930.5|19938|19923|19945.5|19930.5|19931|19916|0
1718896500000|2024-06-20 15:15:00|19937.3|19922.3|19920.7|19905.7|19938.3|19923.3|19916.5|19901.5|0
1718896800000|2024-06-20 15:20:00|19921|19906|19921.7|19906.7|19924.2|19909.2|19908.2|19893.2|0
1718897100000|2024-06-20 15:25:00|19920.2|19905.2|19913.7|19898.7|19920.3|19905.3|19908.2|19893.2|0
1718897400000|2024-06-20 15:30:00|19913|19898|19923.1|19908.1|19924.1|19909.1|19907.7|19892.7|0
1718897700000|2024-06-20 15:35:00|19922.8|19907.8|19922.3|19907.3|19926.3|19911.3|19915.8|19900.8|0
1718898000000|2024-06-20 15:40:00|19924.2|19909.2|19926.2|19911.2|19935|19920|19922.6|19907.6|0
1718898300000|2024-06-20 15:45:00|19926.1|19911.1|19882.1|19867.1|19929.1|19914.1|19882.1|19867.1|0
1718898600000|2024-06-20 15:50:00|19882.2|19867.2|19900.1|19885.1|19910.2|19895.2|19882.2|19867.2|0
1718898900000|2024-06-20 15:55:00|19900.7|19885.7|19887.6|19872.6|19904.3|19889.3|19887.2|19872.2|0
1718899200000|2024-06-20 16:00:00|19886|19871|19883.3|19868.3|19892.6|19877.6|19879.7|19864.7|0
1718899500000|2024-06-20 16:05:00|19883.7|19868.7|19887.5|19872.5|19899.1|19884.1|19883.7|19868.7|0
1718899800000|2024-06-20 16:10:00|19887.4|19872.4|19888.6|19873.6|19895.4|19880.4|19882.9|19867.9|0
1718900100000|2024-06-20 16:15:00|19891.4|19876.4|19866.4|19851.4|19892|19877|19866.4|19851.4|0
1718900400000|2024-06-20 16:20:00|19866.1|19851.1|19818.4|19803.4|19869.1|19854.1|19813.6|19798.6|0
1718900700000|2024-06-20 16:25:00|19819|19804|19790.1|19775.1|19844.9|19829.9|19789.4|19774.4|0
1718901000000|2024-06-20 16:30:00|19789.4|19774.4|19752.2|19737.2|19791.4|19776.4|19741.1|19726.1|0
1718901300000|2024-06-20 16:35:00|19752.6|19737.6|19761.9|19746.9|19774.4|19759.4|19739.9|19724.9|0
1718901600000|2024-06-20 16:40:00|19762.5|19747.5|19788|19773|19797.1|19782.1|19762.5|19747.5|0
1718901900000|2024-06-20 16:45:00|19785.9|19770.9|19796|19781|19807.7|19792.7|19785.9|19770.9|0
1718902200000|2024-06-20 16:50:00|19795.6|19780.6|19805.1|19790.1|19824.9|19809.9|19795.6|19780.6|0
1718902500000|2024-06-20 16:55:00|19804.1|19789.1|19806.9|19791.9|19811.2|19796.2|19786.6|19771.6|0
1718902800000|2024-06-20 17:00:00|19805.1|19790.1|19755.1|19740.1|19805.6|19790.6|19754.5|19739.5|0
1718903100000|2024-06-20 17:05:00|19755|19740|19735.6|19720.6|19765.4|19750.4|19723.4|19708.4|0
1718903400000|2024-06-20 17:10:00|19735.1|19720.1|19764|19749|19773.9|19758.9|19735.1|19720.1|0
1718903700000|2024-06-20 17:15:00|19763.6|19748.6|19770.5|19755.5|19781.1|19766.1|19762.7|19747.7|0
1718904000000|2024-06-20 17:20:00|19769.1|19754.1|19744.4|19729.4|19771.4|19756.4|19741|19726|0
1718904300000|2024-06-20 17:25:00|19743.9|19728.9|19734.6|19719.6|19747.6|19732.6|19729.6|19714.6|0
1718904600000|2024-06-20 17:30:00|19737.1|19722.1|19708.1|19693.1|19756.4|19741.4|19706.2|19691.2|0
1718904900000|2024-06-20 17:35:00|19707.1|19692.1|19700.9|19685.9|19714.6|19699.6|19687.1|19672.1|0
1718905200000|2024-06-20 17:40:00|19701.1|19686.1|19744.9|19729.9|19746.2|19731.2|19699.9|19684.9|0
1718905500000|2024-06-20 17:45:00|19743.1|19728.1|19738.9|19723.9|19748.6|19733.6|19729.6|19714.6|0
1718905800000|2024-06-20 17:50:00|19738.4|19723.4|19738.7|19723.7|19750.4|19735.4|19727.1|19712.1|0
1718906100000|2024-06-20 17:55:00|19738.4|19723.4|19760.2|19745.2|19760.2|19745.2|19737.5|19722.5|0
1718906400000|2024-06-20 18:00:00|19758.7|19743.7|19791.4|19776.4|19791.4|19776.4|19757.4|19742.4|0
1718906700000|2024-06-20 18:05:00|19793.2|19778.2|19798.4|19783.4|19806.4|19791.4|19789.1|19774.1|0
1718907000000|2024-06-20 18:10:00|19798.7|19783.7|19780.7|19765.7|19801.1|19786.1|19775.1|19760.1|0
1718907300000|2024-06-20 18:15:00|19780.6|19765.6|19789|19774|19795.4|19780.4|19779.4|19764.4|0
1718907600000|2024-06-20 18:20:00|19790|19775|19792.6|19777.6|19794.6|19779.6|19775.2|19760.2|0
1718907900000|2024-06-20 18:25:00|19792.4|19777.4|19796.2|19781.2|19804.2|19789.2|19777.1|19762.1|0
1718908200000|2024-06-20 18:30:00|19796.6|19781.6|19784.7|19769.7|19801.2|19786.2|19784.7|19769.7|0
1718908500000|2024-06-20 18:35:00|19784.1|19769.1|19769.5|19754.5|19784.5|19769.5|19757.9|19742.9|0
1718908800000|2024-06-20 18:40:00|19769.9|19754.9|19765.9|19750.9|19782.6|19767.6|19759.7|19744.7|0
1718909100000|2024-06-20 18:45:00|19765.4|19750.4|19764.1|19749.1|19775.1|19760.1|19760.9|19745.9|0
1718909400000|2024-06-20 18:50:00|19766|19751|19755.5|19740.5|19766.1|19751.1|19747.2|19732.2|0
1718909700000|2024-06-20 18:55:00|19755.9|19740.9|19743.9|19728.9|19766.1|19751.1|19742.4|19727.4|0
1718910000000|2024-06-20 19:00:00|19744.1|19729.1|19720.1|19705.1|19749.6|19734.6|19710.7|19695.7|0
1718910300000|2024-06-20 19:05:00|19722.9|19707.9|19734.7|19719.7|19741.9|19726.9|19715|19700|0
1718910600000|2024-06-20 19:10:00|19735.2|19720.2|19752.9|19737.9|19755.9|19740.9|19729.4|19714.4|0
1718910900000|2024-06-20 19:15:00|19751.1|19736.1|19728.5|19713.5|19751.1|19736.1|19724.1|19709.1|0
1718911200000|2024-06-20 19:20:00|19729.4|19714.4|19703.9|19688.9|19732.4|19717.4|19693.1|19678.1|0
1718911500000|2024-06-20 19:25:00|19705.6|19690.6|19757.9|19742.9|19758.1|19743.1|19705.4|19690.4|0
1718911800000|2024-06-20 19:30:00|19758.5|19743.5|19782.2|19767.2|19784.1|19769.1|19749.6|19734.6|0
1718912100000|2024-06-20 19:35:00|19780.7|19765.7|19747.4|19732.4|19784.5|19769.5|19744.6|19729.6|0
1718912400000|2024-06-20 19:40:00|19748|19733|19777.6|19762.6|19780.6|19765.6|19746.5|19731.5|0
1718912700000|2024-06-20 19:45:00|19777.3|19762.3|19779.7|19764.7|19793.2|19778.2|19772.1|19757.1|0
1718913000000|2024-06-20 19:50:00|19773.5|19758.5|19792.8|19777.8|19796.2|19781.2|19767.5|19752.5|0
1718913300000|2024-06-20 19:55:00|19783.3|19768.3|19765.8|19750.8|19786.6|19771.6|19750.8|19735.8|0
1718913600000|2024-06-20 20:00:00|19764|19749|19767.1|19752.1|19770.2|19755.2|19756|19741|0
1718913900000|2024-06-20 20:05:00|19768.1|19753.1|19777.1|19762.1|19778.3|19763.3|19767.6|19752.6|0
1718914200000|2024-06-20 20:10:00|19776.6|19761.6|19763.3|19748.3|19778.1|19763.1|19763.3|19748.3|0
1718914500000|2024-06-20 20:15:00|19764.6|19749.6|19777.6|19762.6|19777.6|19762.6|19764.6|19749.6|0
1718914800000|2024-06-20 20:20:00|19777.2|19762.2|19771.6|19756.6|19777.6|19762.6|19771.6|19756.6|0
1718915100000|2024-06-20 20:25:00|19771.7|19756.7|19774.7|19759.7|19775.2|19760.2|19769.2|19754.2|0
1718915400000|2024-06-20 20:30:00|19774.8|19759.8|19778.3|19763.3|19778.6|19763.6|19774.8|19759.8|0
1718915700000|2024-06-20 20:35:00|19778.5|19763.5|19777.1|19762.1|19780.8|19765.8|19774.2|19759.2|0
1718916000000|2024-06-20 20:40:00|19777.2|19762.2|19778|19763|19780.3|19765.3|19776.6|19761.6|0
1718916300000|2024-06-20 20:45:00|19777.8|19762.8|19778.1|19763.1|19779.3|19764.3|19776.5|19761.5|0
1718916600000|2024-06-20 20:50:00|19777.8|19762.8|19781.1|19766.1|19781.6|19766.6|19777.8|19762.8|0
1718916900000|2024-06-20 20:55:00|19781|19766|19781.1|19766.1|19783.7|19768.7|19780|19765|0
1718917200000|2024-06-20 21:00:00|19780.6|19765.6|19778.6|19763.6|19782|19767|19777|19762|0
1718917500000|2024-06-20 21:05:00|19778.7|19763.7|19774.8|19759.8|19778.7|19763.7|19774.4|19759.4|0
1718917800000|2024-06-20 21:10:00|19774.4|19759.4|19773|19758|19774.6|19759.6|19773|19758|0
1718918100000|2024-06-20 21:15:00|19773.1|19758.1|19773.2|19758.2|19773.2|19758.2|19772.6|19757.6|0
1718918400000|2024-06-20 21:20:00|19772.6|19757.6|19775.1|19760.1|19775.3|19760.3|19770.2|19755.2|0
1718918700000|2024-06-20 21:25:00|19775|19760|19775.7|19760.7|19775.8|19760.8|19773.7|19758.7|0
1718919000000|2024-06-20 21:30:00|19775.5|19760.5|19774.5|19759.5|19776.8|19761.8|19774.1|19759.1|0
1718919300000|2024-06-20 21:35:00|19774.4|19759.4|19773.8|19758.8|19774.5|19759.5|19773.8|19758.8|0
1718919600000|2024-06-20 21:40:00|19773.7|19758.7|19773.4|19758.4|19774.7|19759.7|19771.3|19756.3|0
1718919900000|2024-06-20 21:45:00|19773.6|19758.6|19772.6|19757.6|19773.8|19758.8|19772.5|19757.5|0
1718920200000|2024-06-20 21:50:00|19772.9|19757.9|19773.7|19758.7|19774.5|19759.5|19772.9|19757.9|0
1718920500000|2024-06-20 21:55:00|19773.6|19758.6|19772.8|19757.8|19773.7|19758.7|19772.1|19757.1|0
1718920800000|2024-06-20 22:00:00|19777.9|19762.9|19783.9|19768.9|19784.8|19769.8|19773.2|19758.2|0
1718921100000|2024-06-20 22:05:00|19784|19769|19788.3|19773.3|19789|19774|19784|19769|0
1718921400000|2024-06-20 22:10:00|19788.5|19773.5|19791|19776|19791|19776|19787.5|19772.5|0
1718921700000|2024-06-20 22:15:00|19790.8|19775.8|19792.2|19777.2|19794|19779|19789.8|19774.8|0
1718922000000|2024-06-20 22:20:00|19792|19777|19791.3|19776.3|19794.2|19779.2|19789.9|19774.9|0
1718922300000|2024-06-20 22:25:00|19791.2|19776.2|19790.2|19775.2|19791.3|19776.3|19788.5|19773.5|0
1718922600000|2024-06-20 22:30:00|19790.3|19775.3|19789.8|19774.8|19791.4|19776.4|19788.4|19773.4|0
1718922900000|2024-06-20 22:35:00|19789.7|19774.7|19787|19772|19790|19775|19786.5|19771.5|0
1718923200000|2024-06-20 22:40:00|19786.9|19771.9|19788|19773|19788.7|19773.7|19786.7|19771.7|0
1718923500000|2024-06-20 22:45:00|19787.7|19772.7|19787.4|19772.4|19788.4|19773.4|19786.5|19771.5|0
1718923800000|2024-06-20 22:50:00|19787.7|19772.7|19790.3|19775.3|19790.5|19775.5|19786.9|19771.9|0
1718924100000|2024-06-20 22:55:00|19790.2|19775.2|19791.7|19776.7|19792.4|19777.4|19789.4|19774.4|0
1718924400000|2024-06-20 23:00:00|19793|19778|19796.8|19781.8|19797.3|19782.3|19792|19777|0
1718924700000|2024-06-20 23:05:00|19796.3|19781.3|19793.5|19778.5|19797.2|19782.2|19793.5|19778.5|0
1718925000000|2024-06-20 23:10:00|19793.4|19778.4|19800.3|19785.3|19801.3|19786.3|19793.4|19778.4|0
1718925300000|2024-06-20 23:15:00|19800|19785|19805.2|19790.2|19805.3|19790.3|19800|19785|0
1718925600000|2024-06-20 23:20:00|19805|19790|19806.9|19791.9|19807.3|19792.3|19804.7|19789.7|0
1718925900000|2024-06-20 23:25:00|19806.8|19791.8|19804.3|19789.3|19807.2|19792.2|19804|19789|0
1718926200000|2024-06-20 23:30:00|19804.2|19789.2|19802.9|19787.9|19805.2|19790.2|19801|19786|0
1718926500000|2024-06-20 23:35:00|19802.8|19787.8|19803.3|19788.3|19804.7|19789.7|19801.7|19786.7|0
1718926800000|2024-06-20 23:40:00|19803.4|19788.4|19797.5|19782.5|19804.2|19789.2|19796.7|19781.7|0
1718927100000|2024-06-20 23:45:00|19797.9|19782.9|19795.7|19780.7|19798.5|19783.5|19794.8|19779.8|0
1718927400000|2024-06-20 23:50:00|19796.2|19781.2|19798|19783|19801|19786|19796|19781|0
1718927700000|2024-06-20 23:55:00|19798.2|19783.2|19801.2|19786.2|19804|19789|19798.2|19783.2|0
1718928000000|2024-06-21 00:00:00|19799.9|19784.9|19790.8|19775.8|19802.8|19787.8|19789.7|19774.7|0
1718928300000|2024-06-21 00:05:00|19791.8|19776.8|19792.5|19777.5|19795.3|19780.3|19790.9|19775.9|0
1718928600000|2024-06-21 00:10:00|19792.9|19777.9|19786.5|19771.5|19793.3|19778.3|19784.7|19769.7|0
1718928900000|2024-06-21 00:15:00|19786.7|19771.7|19782.2|19767.2|19791.9|19776.9|19781.7|19766.7|0
1718929200000|2024-06-21 00:20:00|19782.3|19767.3|19782.5|19767.5|19784.3|19769.3|19779.9|19764.9|0
1718929500000|2024-06-21 00:25:00|19782.4|19767.4|19781.5|19766.5|19783.3|19768.3|19780.3|19765.3|0
1718929800000|2024-06-21 00:30:00|19783.3|19768.3|19786.3|19771.3|19788.5|19773.5|19783.3|19768.3|0
1718930100000|2024-06-21 00:35:00|19786.2|19771.2|19775.9|19760.9|19786.4|19771.4|19775.2|19760.2|0
1718930400000|2024-06-21 00:40:00|19775.8|19760.8|19780.7|19765.7|19780.9|19765.9|19773.5|19758.5|0
1718930700000|2024-06-21 00:45:00|19780.5|19765.5|19783|19768|19791.4|19776.4|19780.3|19765.3|0
1718931000000|2024-06-21 00:50:00|19782.8|19767.8|19781.4|19766.4|19784.9|19769.9|19776.5|19761.5|0
1718931300000|2024-06-21 00:55:00|19780.9|19765.9|19775.8|19760.8|19781.8|19766.8|19774.8|19759.8|0
1718931600000|2024-06-21 01:00:00|19775.9|19760.9|19783.8|19768.8|19785.8|19770.8|19775.9|19760.9|0
1718931900000|2024-06-21 01:05:00|19783.9|19768.9|19780.1|19765.1|19784.5|19769.5|19773|19758|0
1718932200000|2024-06-21 01:10:00|19780.3|19765.3|19775.6|19760.6|19782.5|19767.5|19774.8|19759.8|0
1718932500000|2024-06-21 01:15:00|19775.9|19760.9|19779.9|19764.9|19781.3|19766.3|19774.4|19759.4|0
1718932800000|2024-06-21 01:20:00|19780.4|19765.4|19783.3|19768.3|19785.1|19770.1|19780.4|19765.4|0
1718933100000|2024-06-21 01:25:00|19783.5|19768.5|19783.5|19768.5|19785.4|19770.4|19781.6|19766.6|0
1718933400000|2024-06-21 01:30:00|19783.6|19768.6|19778.6|19763.6|19787.1|19772.1|19778|19763|0
1718933700000|2024-06-21 01:35:00|19779|19764|19787.5|19772.5|19787.6|19772.6|19778.9|19763.9|0
1718934000000|2024-06-21 01:40:00|19786.9|19771.9|19785.4|19770.4|19788|19773|19782.8|19767.8|0
1718934300000|2024-06-21 01:45:00|19785.8|19770.8|19780.5|19765.5|19785.9|19770.9|19779|19764|0
1718934600000|2024-06-21 01:50:00|19780.4|19765.4|19782.8|19767.8|19783|19768|19776.8|19761.8|0
1718934900000|2024-06-21 01:55:00|19783.1|19768.1|19785.6|19770.6|19786.9|19771.9|19782.3|19767.3|0
1718935200000|2024-06-21 02:00:00|19785.8|19770.8|19784|19769|19786.9|19771.9|19780.6|19765.6|0
1718935500000|2024-06-21 02:05:00|19783.9|19768.9|19783|19768|19784.3|19769.3|19782|19767|0
1718935800000|2024-06-21 02:10:00|19783.3|19768.3|19782|19767|19784.8|19769.8|19779.1|19764.1|0
1718936100000|2024-06-21 02:15:00|19781.4|19766.4|19782|19767|19782.9|19767.9|19779.9|19764.9|0
1718936400000|2024-06-21 02:20:00|19782.1|19767.1|19779|19764|19782.5|19767.5|19778.6|19763.6|0
1718936700000|2024-06-21 02:25:00|19779.9|19764.9|19782.5|19767.5|19782.5|19767.5|19779.1|19764.1|0
1718937000000|2024-06-21 02:30:00|19782.4|19767.4|19793.8|19778.8|19795|19780|19782.4|19767.4|0
1718937300000|2024-06-21 02:35:00|19793.6|19778.6|19791.9|19776.9|19795.8|19780.8|19791.1|19776.1|0
1718937600000|2024-06-21 02:40:00|19792|19777|19793.9|19778.9|19795.5|19780.5|19791|19776|0
1718937900000|2024-06-21 02:45:00|19793.8|19778.8|19798.3|19783.3|19798.8|19783.8|19792.9|19777.9|0
1718938200000|2024-06-21 02:50:00|19798.4|19783.4|19797.1|19782.1|19799.3|19784.3|19796.4|19781.4|0
1718938500000|2024-06-21 02:55:00|19797.3|19782.3|19797.6|19782.6|19799.3|19784.3|19796.9|19781.9|0
1718938800000|2024-06-21 03:00:00|19797.8|19782.8|19801.1|19786.1|19801.1|19786.1|19797.8|19782.8|0
1718939100000|2024-06-21 03:05:00|19800.8|19785.8|19798|19783|19801.5|19786.5|19798|19783|0
1718939400000|2024-06-21 03:10:00|19797.8|19782.8|19801.1|19786.1|19801.3|19786.3|19797.5|19782.5|0
1718939700000|2024-06-21 03:15:00|19800.6|19785.6|19802.9|19787.9|19803|19788|19799.9|19784.9|0
1718940000000|2024-06-21 03:20:00|19803|19788|19801.6|19786.6|19803.3|19788.3|19800.8|19785.8|0
1718940300000|2024-06-21 03:25:00|19802.3|19787.3|19802.3|19787.3|19802.8|19787.8|19801.3|19786.3|0
1718940600000|2024-06-21 03:30:00|19802|19787|19798.8|19783.8|19802.5|19787.5|19798.6|19783.6|0
1718940900000|2024-06-21 03:35:00|19798.6|19783.6|19798.3|19783.3|19800.5|19785.5|19797.4|19782.4|0
1718941200000|2024-06-21 03:40:00|19798.1|19783.1|19797.4|19782.4|19799.3|19784.3|19796.8|19781.8|0
1718941500000|2024-06-21 03:45:00|19797.1|19782.1|19794.5|19779.5|19798|19783|19793|19778|0
1718941800000|2024-06-21 03:50:00|19794.8|19779.8|19793.8|19778.8|19797|19782|19793.8|19778.8|0
1718942100000|2024-06-21 03:55:00|19793.9|19778.9|19794|19779|19795.5|19780.5|19793.1|19778.1|0
1718942400000|2024-06-21 04:00:00|19793.9|19778.9|19792.9|19777.9|19794.1|19779.1|19790.5|19775.5|0
1718942700000|2024-06-21 04:05:00|19792.6|19777.6|19792.3|19777.3|19793.1|19778.1|19791.4|19776.4|0
1718943000000|2024-06-21 04:10:00|19792.4|19777.4|19794.4|19779.4|19794.5|19779.5|19792.3|19777.3|0
1718943300000|2024-06-21 04:15:00|19794.3|19779.3|19799.9|19784.9|19799.9|19784.9|19794.1|19779.1|0
1718943600000|2024-06-21 04:20:00|19799.8|19784.8|19803.5|19788.5|19805.4|19790.4|19798.6|19783.6|0
1718943900000|2024-06-21 04:25:00|19803.4|19788.4|19803.5|19788.5|19804.6|19789.6|19800.5|19785.5|0
1718944200000|2024-06-21 04:30:00|19803.4|19788.4|19800.4|19785.4|19803.4|19788.4|19798.1|19783.1|0
1718944500000|2024-06-21 04:35:00|19800.5|19785.5|19801.9|19786.9|19803.1|19788.1|19800.4|19785.4|0
1718944800000|2024-06-21 04:40:00|19802|19787|19801.8|19786.8|19803.8|19788.8|19801|19786|0
1718945100000|2024-06-21 04:45:00|19801.9|19786.9|19805.9|19790.9|19806.5|19791.5|19801.5|19786.5|0
1718945400000|2024-06-21 04:50:00|19806|19791|19808.3|19793.3|19809|19794|19805.9|19790.9|0
1718945700000|2024-06-21 04:55:00|19808.4|19793.4|19808|19793|19809.6|19794.6|19806.3|19791.3|0
1718946000000|2024-06-21 05:00:00|19808.1|19793.1|19808.8|19793.8|19809.3|19794.3|19806.9|19791.9|0
1718946300000|2024-06-21 05:05:00|19809.3|19794.3|19812.4|19797.4|19812.8|19797.8|19809.1|19794.1|0
1718946600000|2024-06-21 05:10:00|19812.3|19797.3|19810|19795|19814.3|19799.3|19810|19795|0
1718946900000|2024-06-21 05:15:00|19810.1|19795.1|19811.6|19796.6|19812.9|19797.9|19808.5|19793.5|0
1718947200000|2024-06-21 05:20:00|19811.5|19796.5|19815.5|19800.5|19815.6|19800.6|19810.5|19795.5|0
1718947500000|2024-06-21 05:25:00|19815.8|19800.8|19814.1|19799.1|19816.3|19801.3|19812.3|19797.3|0
1718947800000|2024-06-21 05:30:00|19814.6|19799.6|19815|19800|19816|19801|19814.1|19799.1|0
1718948100000|2024-06-21 05:35:00|19815.3|19800.3|19816.3|19801.3|19817|19802|19813.8|19798.8|0
1718948400000|2024-06-21 05:40:00|19816.5|19801.5|19812.5|19797.5|19816.5|19801.5|19811.4|19796.4|0
1718948700000|2024-06-21 05:45:00|19812.1|19797.1|19804.8|19789.8|19814|19799|19804.6|19789.6|0
1718949000000|2024-06-21 05:50:00|19804.9|19789.9|19810.3|19795.3|19810.6|19795.6|19804.9|19789.9|0
1718949300000|2024-06-21 05:55:00|19810.4|19795.4|19813.8|19798.8|19815.8|19800.8|19810|19795|0
1718949600000|2024-06-21 06:00:00|19814.9|19799.9|19816.3|19801.3|19818.9|19803.9|19813|19798|0
1718949900000|2024-06-21 06:05:00|19816.1|19801.1|19819.6|19804.6|19821.3|19806.3|19816.1|19801.1|0
1718950200000|2024-06-21 06:10:00|19819.8|19804.8|19825.6|19810.6|19825.8|19810.8|19819.4|19804.4|0
1718950500000|2024-06-21 06:15:00|19825.5|19810.5|19821.3|19806.3|19825.5|19810.5|19821.3|19806.3|0
1718950800000|2024-06-21 06:20:00|19821.4|19806.4|19819.1|19804.1|19823.1|19808.1|19818.8|19803.8|0
1718951100000|2024-06-21 06:25:00|19819|19804|19816.1|19801.1|19819.1|19804.1|19815.8|19800.8|0
1718951400000|2024-06-21 06:30:00|19816.3|19801.3|19824|19809|19824.1|19809.1|19815.8|19800.8|0
1718951700000|2024-06-21 06:35:00|19823.8|19808.8|19821|19806|19825|19810|19820.8|19805.8|0
1718952000000|2024-06-21 06:40:00|19820.5|19805.5|19818.4|19803.4|19820.9|19805.9|19815.9|19800.9|0
1718952300000|2024-06-21 06:45:00|19818.5|19803.5|19815.1|19800.1|19821.3|19806.3|19815.1|19800.1|0
1718952600000|2024-06-21 06:50:00|19814.8|19799.8|19806.6|19791.6|19814.8|19799.8|19804.1|19789.1|0
1718952900000|2024-06-21 06:55:00|19805.6|19790.6|19809.4|19794.4|19813|19798|19804.9|19789.9|0
1718953200000|2024-06-21 07:00:00|19808.3|19793.3|19793.1|19778.1|19811.4|19796.4|19787.6|19772.6|0
1718953500000|2024-06-21 07:05:00|19794.3|19779.3|19782.4|19767.4|19795.9|19780.9|19782.4|19767.4|0
1718953800000|2024-06-21 07:10:00|19782.9|19767.9|19785.6|19770.6|19788.3|19773.3|19777.6|19762.6|0
1718954100000|2024-06-21 07:15:00|19787.3|19772.3|19778.1|19763.1|19787.3|19772.3|19773.1|19758.1|0
1718954400000|2024-06-21 07:20:00|19778.3|19763.3|19764.6|19749.6|19779.6|19764.6|19759|19744|0
1718954700000|2024-06-21 07:25:00|19765.1|19750.1|19772|19757|19774.4|19759.4|19763.1|19748.1|0
1718955000000|2024-06-21 07:30:00|19771.4|19756.4|19751.5|19736.5|19771.4|19756.4|19747.4|19732.4|0
1718955300000|2024-06-21 07:35:00|19751.1|19736.1|19762.9|19747.9|19762.9|19747.9|19744.8|19729.8|0
1718955600000|2024-06-21 07:40:00|19764|19749|19777.6|19762.6|19781.3|19766.3|19764|19749|0
1718955900000|2024-06-21 07:45:00|19777.1|19762.1|19764.9|19749.9|19784.3|19769.3|19764.9|19749.9|0
1718956200000|2024-06-21 07:50:00|19763.9|19748.9|19758.4|19743.4|19772.3|19757.3|19757.4|19742.4|0
1718956500000|2024-06-21 07:55:00|19757.9|19742.9|19768.9|19753.9|19771.6|19756.6|19757.9|19742.9|0
1718956800000|2024-06-21 08:00:00|19768.8|19753.8|19770.5|19755.5|19776.9|19761.9|19763.9|19748.9|0
1718957100000|2024-06-21 08:05:00|19770.8|19755.8|19746.3|19731.3|19770.9|19755.9|19746|19731|0
1718957400000|2024-06-21 08:10:00|19745.9|19730.9|19734.6|19719.6|19754.4|19739.4|19733.8|19718.8|0
1718957700000|2024-06-21 08:15:00|19734.4|19719.4|19723.1|19708.1|19739.3|19724.3|19713.9|19698.9|0
1718958000000|2024-06-21 08:20:00|19723|19708|19708|19693|19723|19708|19708|19693|0
1718958300000|2024-06-21 08:25:00|19708.1|19693.1|19713.1|19698.1|19727.5|19712.5|19708.1|19693.1|0
1718958600000|2024-06-21 08:30:00|19712.4|19697.4|19720.3|19705.3|19720.3|19705.3|19708.9|19693.9|0
1718958900000|2024-06-21 08:35:00|19720.4|19705.4|19701|19686|19721.9|19706.9|19701|19686|0
1718959200000|2024-06-21 08:40:00|19701.4|19686.4|19715.5|19700.5|19716.6|19701.6|19688.3|19673.3|0
1718959500000|2024-06-21 08:45:00|19714.9|19699.9|19723.9|19708.9|19727|19712|19714.6|19699.6|0
1718959800000|2024-06-21 08:50:00|19724|19709|19709.5|19694.5|19726.1|19711.1|19706.6|19691.6|0
1718960100000|2024-06-21 08:55:00|19709.6|19694.6|19715.4|19700.4|19717.6|19702.6|19700.8|19685.8|0
1718960400000|2024-06-21 09:00:00|19715.1|19700.1|19726.3|19711.3|19727|19712|19715.1|19700.1|0
1718960700000|2024-06-21 09:05:00|19726.4|19711.4|19728.4|19713.4|19729.5|19714.5|19723.8|19708.8|0
1718961000000|2024-06-21 09:10:00|19728.9|19713.9|19713.9|19698.9|19728.9|19713.9|19712.9|19697.9|0
1718961300000|2024-06-21 09:15:00|19713.4|19698.4|19726.8|19711.8|19726.8|19711.8|19707.3|19692.3|0
1718961600000|2024-06-21 09:20:00|19727|19712|19738.1|19723.1|19742|19727|19725.9|19710.9|0
1718961900000|2024-06-21 09:25:00|19738|19723|19741.6|19726.6|19742|19727|19729.9|19714.9|0
1718962200000|2024-06-21 09:30:00|19740.8|19725.8|19747.5|19732.5|19749.3|19734.3|19734.9|19719.9|0
1718962500000|2024-06-21 09:35:00|19747.3|19732.3|19746.8|19731.8|19750.1|19735.1|19744.5|19729.5|0
1718962800000|2024-06-21 09:40:00|19746.1|19731.1|19751.1|19736.1|19755.3|19740.3|19746.1|19731.1|0
1718963100000|2024-06-21 09:45:00|19751.3|19736.3|19749.4|19734.4|19751.3|19736.3|19741.1|19726.1|0
1718963400000|2024-06-21 09:50:00|19748.4|19733.4|19751.6|19736.6|19757.1|19742.1|19744|19729|0
1718963700000|2024-06-21 09:55:00|19751.5|19736.5|19748.4|19733.4|19754.4|19739.4|19744.4|19729.4|0
1718964000000|2024-06-21 10:00:00|19749.5|19734.5|19759.9|19744.9|19760.6|19745.6|19749.5|19734.5|0
1718964300000|2024-06-21 10:05:00|19759.8|19744.8|19755.4|19740.4|19766|19751|19752.8|19737.8|0
1718964600000|2024-06-21 10:10:00|19756.4|19741.4|19760.1|19745.1|19760.8|19745.8|19754.6|19739.6|0
1718964900000|2024-06-21 10:15:00|19759.8|19744.8|19759.6|19744.6|19769.6|19754.6|19759.1|19744.1|0
1718965200000|2024-06-21 10:20:00|19759.8|19744.8|19750.8|19735.8|19760|19745|19748|19733|0
1718965500000|2024-06-21 10:25:00|19750.4|19735.4|19740.3|19725.3|19751.1|19736.1|19737.6|19722.6|0
1718965800000|2024-06-21 10:30:00|19740.5|19725.5|19730.3|19715.3|19741.9|19726.9|19725.1|19710.1|0
1718966100000|2024-06-21 10:35:00|19730.8|19715.8|19743.6|19728.6|19745.3|19730.3|19729|19714|0
1718966400000|2024-06-21 10:40:00|19743.5|19728.5|19758.4|19743.4|19760.9|19745.9|19742.5|19727.5|0
1718966700000|2024-06-21 10:45:00|19758|19743|19744.6|19729.6|19758|19743|19743.8|19728.8|0
1718967000000|2024-06-21 10:50:00|19744.9|19729.9|19754.4|19739.4|19755.4|19740.4|19744.9|19729.9|0
1718967300000|2024-06-21 10:55:00|19754.9|19739.9|19757.3|19742.3|19759.4|19744.4|19749.8|19734.8|0
1718967600000|2024-06-21 11:00:00|19758|19743|19772.6|19757.6|19772.6|19757.6|19758|19743|0
1718967900000|2024-06-21 11:05:00|19773.9|19758.9|19773.9|19758.9|19783.4|19768.4|19771.9|19756.9|0
1718968200000|2024-06-21 11:10:00|19773.8|19758.8|19763.3|19748.3|19774|19759|19761.8|19746.8|0
1718968500000|2024-06-21 11:15:00|19762.8|19747.8|19764|19749|19766.1|19751.1|19755.9|19740.9|0
1718968800000|2024-06-21 11:20:00|19763.9|19748.9|19767.8|19752.8|19775.3|19760.3|19761.6|19746.6|0
1718969100000|2024-06-21 11:25:00|19768.1|19753.1|19772|19757|19774.6|19759.6|19766.8|19751.8|0
1718969400000|2024-06-21 11:30:00|19770.3|19755.3|19762.1|19747.1|19770.3|19755.3|19761.1|19746.1|0
1718969700000|2024-06-21 11:35:00|19762.3|19747.3|19764.5|19749.5|19766|19751|19761.6|19746.6|0
1718970000000|2024-06-21 11:40:00|19763.9|19748.9|19757.1|19742.1|19765.8|19750.8|19754.5|19739.5|0
1718970300000|2024-06-21 11:45:00|19757.5|19742.5|19745.6|19730.6|19757.9|19742.9|19743.1|19728.1|0
1718970600000|2024-06-21 11:50:00|19746.4|19731.4|19731.4|19716.4|19746.5|19731.5|19730.9|19715.9|0
1718970900000|2024-06-21 11:55:00|19732.9|19717.9|19733.8|19718.8|19747.5|19732.5|19732.9|19717.9|0
1718971200000|2024-06-21 12:00:00|19734.1|19719.1|19742|19727|19742.5|19727.5|19722.8|19707.8|0
1718971500000|2024-06-21 12:05:00|19741.6|19726.6|19734.1|19719.1|19742.5|19727.5|19727.4|19712.4|0
1718971800000|2024-06-21 12:10:00|19733.9|19718.9|19726.6|19711.6|19734.9|19719.9|19724.3|19709.3|0
1718972100000|2024-06-21 12:15:00|19726|19711|19736.9|19721.9|19738|19723|19719.3|19704.3|0
1718972400000|2024-06-21 12:20:00|19735.1|19720.1|19721.5|19706.5|19735.6|19720.6|19721.4|19706.4|0
1718972700000|2024-06-21 12:25:00|19721.8|19706.8|19730.8|19715.8|19732.1|19717.1|19721.8|19706.8|0
1718973000000|2024-06-21 12:30:00|19730.9|19715.9|19749.8|19734.8|19754.9|19739.9|19728.9|19713.9|0
1718973300000|2024-06-21 12:35:00|19748|19733|19762.1|19747.1|19762.1|19747.1|19746.4|19731.4|0
1718973600000|2024-06-21 12:40:00|19761.8|19746.8|19773.1|19758.1|19773.1|19758.1|19752.9|19737.9|0
1718973900000|2024-06-21 12:45:00|19773.3|19758.3|19767.6|19752.6|19777|19762|19765.6|19750.6|0
1718974200000|2024-06-21 12:50:00|19767|19752|19767.6|19752.6|19775.4|19760.4|19764|19749|0
1718974500000|2024-06-21 12:55:00|19767.5|19752.5|19772.6|19757.6|19778.6|19763.6|19767.5|19752.5|0
1718974800000|2024-06-21 13:00:00|19772.9|19757.9|19762.5|19747.5|19776.6|19761.6|19758.1|19743.1|0
1718975100000|2024-06-21 13:05:00|19763|19748|19758.9|19743.9|19765|19750|19753|19738|0
1718975400000|2024-06-21 13:10:00|19759|19744|19775.3|19760.3|19779.1|19764.1|19757.9|19742.9|0
1718975700000|2024-06-21 13:15:00|19775.4|19760.4|19779.4|19764.4|19782.5|19767.5|19771.1|19756.1|0
1718976000000|2024-06-21 13:20:00|19778.1|19763.1|19772|19757|19780|19765|19771.6|19756.6|0
1718976300000|2024-06-21 13:25:00|19765.5|19750.5|19759.8|19744.8|19784.5|19769.5|19755|19740|0
1718976600000|2024-06-21 13:30:00|19750.6|19735.6|19760.5|19745.5|19761.6|19746.6|19726.3|19711.3|0
1718976900000|2024-06-21 13:35:00|19758.3|19743.3|19736.1|19721.1|19767.3|19752.3|19722|19707|0
1718977200000|2024-06-21 13:40:00|19739.3|19724.3|19728.6|19713.6|19749.6|19734.6|19714.3|19699.3|0
1718977500000|2024-06-21 13:45:00|19717.3|19702.3|19699|19684|19727.4|19712.4|19696.9|19681.9|0
1718977800000|2024-06-21 13:50:00|19699.6|19684.6|19660.8|19645.8|19701.8|19686.8|19654.9|19639.9|0
1718978100000|2024-06-21 13:55:00|19662|19647|19685.5|19670.5|19694.5|19679.5|19656.5|19641.5|0
1718978400000|2024-06-21 14:00:00|19686.9|19671.9|19694.5|19679.5|19711.4|19696.4|19685.5|19670.5|0
1718978700000|2024-06-21 14:05:00|19694.8|19679.8|19696.6|19681.6|19709.4|19694.4|19683|19668|0
1718979000000|2024-06-21 14:10:00|19694.9|19679.9|19727.6|19712.6|19728.8|19713.8|19690|19675|0
1718979300000|2024-06-21 14:15:00|19728.6|19713.6|19726|19711|19741.5|19726.5|19719.3|19704.3|0
1718979600000|2024-06-21 14:20:00|19728.9|19713.9|19691.4|19676.4|19736.8|19721.8|19686|19671|0
1718979900000|2024-06-21 14:25:00|19692.1|19677.1|19699.5|19684.5|19706.6|19691.6|19692.1|19677.1|0
1718980200000|2024-06-21 14:30:00|19698|19683|19680.8|19665.8|19701.3|19686.3|19677.5|19662.5|0
1718980500000|2024-06-21 14:35:00|19681.3|19666.3|19692.8|19677.8|19709.2|19694.2|19680.1|19665.1|0
1718980800000|2024-06-21 14:40:00|19691.8|19676.8|19693.6|19678.6|19706.6|19691.6|19683.6|19668.6|0
1718981100000|2024-06-21 14:45:00|19693.1|19678.1|19732.1|19717.1|19734.1|19719.1|19693.1|19678.1|0
1718981400000|2024-06-21 14:50:00|19733.3|19718.3|19709.6|19694.6|19736.1|19721.1|19704.3|19689.3|0
1718981700000|2024-06-21 14:55:00|19710.1|19695.1|19745.1|19730.1|19746.4|19731.4|19703.6|19688.6|0
1718982000000|2024-06-21 15:00:00|19746.3|19731.3|19748.3|19733.3|19761.2|19746.2|19740.3|19725.3|0
1718982300000|2024-06-21 15:05:00|19747.3|19732.3|19742.7|19727.7|19751.6|19736.6|19740.1|19725.1|0
1718982600000|2024-06-21 15:10:00|19742.6|19727.6|19746.8|19731.8|19754.8|19739.8|19737.3|19722.3|0
1718982900000|2024-06-21 15:15:00|19747.2|19732.2|19767.8|19752.8|19767.8|19752.8|19737.9|19722.9|0
1718983200000|2024-06-21 15:20:00|19769.3|19754.3|19752.6|19737.6|19774.3|19759.3|19745.3|19730.3|0
1718983500000|2024-06-21 15:25:00|19752.7|19737.7|19732.1|19717.1|19755.6|19740.6|19728.1|19713.1|0
1718983800000|2024-06-21 15:30:00|19732.3|19717.3|19712.6|19697.6|19734.8|19719.8|19712.1|19697.1|0
1718984100000|2024-06-21 15:35:00|19715.3|19700.3|19730.3|19715.3|19744.8|19729.8|19715.3|19700.3|0
1718984400000|2024-06-21 15:40:00|19730.7|19715.7|19761.1|19746.1|19763.8|19748.8|19729.2|19714.2|0
1718984700000|2024-06-21 15:45:00|19761.3|19746.3|19783.5|19768.5|19783.5|19768.5|19755.8|19740.8|0
1718985000000|2024-06-21 15:50:00|19784|19769|19803.9|19788.9|19804.3|19789.3|19780.9|19765.9|0
1718985300000|2024-06-21 15:55:00|19804.9|19789.9|19806|19791|19806.1|19791.1|19790|19775|0
1718985600000|2024-06-21 16:00:00|19806.5|19791.5|19807.6|19792.6|19808.5|19793.5|19792.4|19777.4|0
1718985900000|2024-06-21 16:05:00|19806.6|19791.6|19787.4|19772.4|19812.5|19797.5|19784.4|19769.4|0
1718986200000|2024-06-21 16:10:00|19786.5|19771.5|19785.5|19770.5|19797|19782|19784.3|19769.3|0
1718986500000|2024-06-21 16:15:00|19783.5|19768.5|19797.3|19782.3|19801.1|19786.1|19781|19766|0
1718986800000|2024-06-21 16:20:00|19797.6|19782.6|19783.6|19768.6|19800.4|19785.4|19782.8|19767.8|0
1718987100000|2024-06-21 16:25:00|19782.8|19767.8|19784.8|19769.8|19786.5|19771.5|19772.6|19757.6|0
1718987400000|2024-06-21 16:30:00|19786|19771|19788|19773|19791|19776|19772.3|19757.3|0
1718987700000|2024-06-21 16:35:00|19786.9|19771.9|19774.3|19759.3|19788.5|19773.5|19768.8|19753.8|0
1718988000000|2024-06-21 16:40:00|19776.8|19761.8|19763.4|19748.4|19781.8|19766.8|19763|19748|0
1718988300000|2024-06-21 16:45:00|19763.8|19748.8|19743|19728|19767.5|19752.5|19741.5|19726.5|0
1718988600000|2024-06-21 16:50:00|19743.5|19728.5|19750.3|19735.3|19759.8|19744.8|19731.3|19716.3|0
1718988900000|2024-06-21 16:55:00|19749|19734|19737|19722|19750|19735|19736.8|19721.8|0
1718989200000|2024-06-21 17:00:00|19734.6|19719.6|19738.7|19723.7|19742.7|19727.7|19726|19711|0
1718989500000|2024-06-21 17:05:00|19736.8|19721.8|19738.6|19723.6|19744.2|19729.2|19732.1|19717.1|0
1718989800000|2024-06-21 17:10:00|19739.2|19724.2|19737.3|19722.3|19750.1|19735.1|19737.3|19722.3|0
1718990100000|2024-06-21 17:15:00|19736.1|19721.1|19713.3|19698.3|19744.5|19729.5|19711.7|19696.7|0
1718990400000|2024-06-21 17:20:00|19712.1|19697.1|19701.3|19686.3|19721.1|19706.1|19701.3|19686.3|0
1718990700000|2024-06-21 17:25:00|19700.1|19685.1|19711.8|19696.8|19720.3|19705.3|19700.1|19685.1|0
1718991000000|2024-06-21 17:30:00|19709.2|19694.2|19701.8|19686.8|19715.2|19700.2|19698|19683|0
1718991300000|2024-06-21 17:35:00|19703.8|19688.8|19704.2|19689.2|19705|19690|19685.8|19670.8|0
1718991600000|2024-06-21 17:40:00|19702.3|19687.3|19696.8|19681.8|19704.1|19689.1|19690.7|19675.7|0
1718991900000|2024-06-21 17:45:00|19696.6|19681.6|19706.1|19691.1|19709.1|19694.1|19696.2|19681.2|0
1718992200000|2024-06-21 17:50:00|19705.8|19690.8|19726.1|19711.1|19727.6|19712.6|19705.3|19690.3|0
1718992500000|2024-06-21 17:55:00|19725.8|19710.8|19699.5|19684.5|19726.2|19711.2|19698.6|19683.6|0
1718992800000|2024-06-21 18:00:00|19698.7|19683.7|19697|19682|19707.1|19692.1|19695|19680|0
1718993100000|2024-06-21 18:05:00|19697.6|19682.6|19708.1|19693.1|19710.1|19695.1|19695.6|19680.6|0
1718993400000|2024-06-21 18:10:00|19707.3|19692.3|19714.3|19699.3|19718.2|19703.2|19703.6|19688.6|0
1718993700000|2024-06-21 18:15:00|19716.3|19701.3|19724.6|19709.6|19732.6|19717.6|19715.6|19700.6|0
1718994000000|2024-06-21 18:20:00|19722.3|19707.3|19723.9|19708.9|19731.5|19716.5|19715.5|19700.5|0
1718994300000|2024-06-21 18:25:00|19723.7|19708.7|19737.2|19722.2|19738.9|19723.9|19722.4|19707.4|0
1718994600000|2024-06-21 18:30:00|19734.9|19719.9|19728.4|19713.4|19736.4|19721.4|19724.7|19709.7|0
1718994900000|2024-06-21 18:35:00|19728.5|19713.5|19718.8|19703.8|19731.2|19716.2|19710.4|19695.4|0
1718995200000|2024-06-21 18:40:00|19720.2|19705.2|19721.4|19706.4|19726.8|19711.8|19713.9|19698.9|0
1718995500000|2024-06-21 18:45:00|19722.2|19707.2|19714.7|19699.7|19729.2|19714.2|19714.2|19699.2|0
1718995800000|2024-06-21 18:50:00|19714.8|19699.8|19715.7|19700.7|19720.4|19705.4|19708|19693|0
1718996100000|2024-06-21 18:55:00|19715.9|19700.9|19718.3|19703.3|19723.7|19708.7|19711|19696|0
1718996400000|2024-06-21 19:00:00|19719.7|19704.7|19732.9|19717.9|19735.2|19720.2|19717.9|19702.9|0
1718996700000|2024-06-21 19:05:00|19732.7|19717.7|19727.9|19712.9|19745.3|19730.3|19727.4|19712.4|0
1718997000000|2024-06-21 19:10:00|19728.2|19713.2|19735.4|19720.4|19744.7|19729.7|19727.7|19712.7|0
1718997300000|2024-06-21 19:15:00|19735.5|19720.5|19737.9|19722.9|19746.2|19731.2|19734.3|19719.3|0
1718997600000|2024-06-21 19:20:00|19737.7|19722.7|19745.4|19730.4|19747.2|19732.2|19729.2|19714.2|0
1718997900000|2024-06-21 19:25:00|19744.7|19729.7|19732.9|19717.9|19744.7|19729.7|19731.7|19716.7|0
1718998200000|2024-06-21 19:30:00|19734.2|19719.2|19739.5|19724.5|19740.8|19725.8|19727.2|19712.2|0
1718998500000|2024-06-21 19:35:00|19740.9|19725.9|19739.9|19724.9|19749.7|19734.7|19737.5|19722.5|0
1718998800000|2024-06-21 19:40:00|19738.7|19723.7|19741.9|19726.9|19742.4|19727.4|19727.8|19712.8|0
1718999100000|2024-06-21 19:45:00|19740.7|19725.7|19726|19711|19740.7|19725.7|19722|19707|0
1718999400000|2024-06-21 19:50:00|19726.5|19711.5|19739.7|19724.7|19750.7|19735.7|19714.3|19699.3|0
1718999700000|2024-06-21 19:55:00|19738.4|19723.4|19717.5|19702.5|19738.4|19723.4|19710.9|19695.9|0
1719000000000|2024-06-21 20:00:00|19712.4|19697.4|19721.3|19706.3|19722.8|19707.8|19708.2|19693.2|0
1719000300000|2024-06-21 20:05:00|19720.7|19705.7|19727.7|19712.7|19733.6|19718.6|19719.8|19704.8|0
1719000600000|2024-06-21 20:10:00|19728.2|19713.2|19740|19725|19742|19727|19728|19713|0
1719000900000|2024-06-21 20:15:00|19740.8|19725.8|19741.5|19726.5|19745.2|19730.2|19739|19724|0
1719001200000|2024-06-21 20:20:00|19741.6|19726.6|19739.7|19724.7|19742.6|19727.6|19736.7|19721.7|0
1719001500000|2024-06-21 20:25:00|19739.8|19724.8|19739.5|19724.5|19741.3|19726.3|19737|19722|0
1719001800000|2024-06-21 20:30:00|19739.7|19724.7|19741.6|19726.6|19743.3|19728.3|19739.7|19724.7|0
1719002100000|2024-06-21 20:35:00|19741.5|19726.5|19739.5|19724.5|19742.7|19727.7|19739.3|19724.3|0
1719002400000|2024-06-21 20:40:00|19739.3|19724.3|19742.3|19727.3|19744.8|19729.8|19739.3|19724.3|0
1719002700000|2024-06-21 20:45:00|19742.6|19727.6|19741.7|19726.7|19744.7|19729.7|19741.6|19726.6|0
1719003000000|2024-06-21 20:50:00|19741.8|19726.8|19740.5|19725.5|19741.8|19726.8|19739.6|19724.6|0
1719003300000|2024-06-21 20:55:00|19740.7|19725.7|19742.3|19727.3|19743.7|19728.7|19739.3|19724.3|0
1719038100000|2024-06-22 06:35:00|19739.3|19724.3|19739.3|19724.3|19739.3|19724.3|19739.3|19724.3|0
1719042300000|2024-06-22 07:45:00|19738.8|19723.8|19738.8|19723.8|19738.8|19723.8|19738.8|19723.8|0
1719054600000|2024-06-22 11:10:00|19739.8|19724.8|19739.8|19724.8|19739.8|19724.8|19739.8|19724.8|0
1719074700000|2024-06-22 16:45:00|19740.8|19725.8|19740.8|19725.8|19740.8|19725.8|19740.8|19725.8|0
1719087900000|2024-06-22 20:25:00|19734.9|19719.9|19734.9|19719.9|19734.9|19719.9|19734.9|19719.9|0
1719136200000|2024-06-23 09:50:00|19737.2|19722.2|19737.2|19722.2|19737.2|19722.2|19737.2|19722.2|0
1719137100000|2024-06-23 10:05:00|19737.1|19722.1|19737.1|19722.1|19737.1|19722.1|19737.1|19722.1|0
1719163800000|2024-06-23 17:30:00|19739.2|19724.2|19748.2|19733.2|19748.2|19733.2|19739.2|19724.2|0
1719168600000|2024-06-23 18:50:00|19741|19726|19741|19726|19741|19726|19741|19726|0
1719180000000|2024-06-23 22:00:00|19742.9|19727.9|19742.9|19727.9|19758.4|19743.4|19741.6|19726.6|0
1719180300000|2024-06-23 22:05:00|19743.3|19728.3|19743.3|19728.3|19747.3|19732.3|19740.4|19725.4|0
1719180600000|2024-06-23 22:10:00|19743.1|19728.1|19749.4|19734.4|19749.4|19734.4|19743.1|19728.1|0
1719180900000|2024-06-23 22:15:00|19749.3|19734.3|19751.9|19736.9|19753.9|19738.9|19749.1|19734.1|0
1719181200000|2024-06-23 22:20:00|19752|19737|19755.1|19740.1|19756.1|19741.1|19752|19737|0
1719181500000|2024-06-23 22:25:00|19755.3|19740.3|19755.4|19740.4|19756.3|19741.3|19753.6|19738.6|0
1719181800000|2024-06-23 22:30:00|19755.5|19740.5|19757.5|19742.5|19759|19744|19755.5|19740.5|0
1719182100000|2024-06-23 22:35:00|19757.8|19742.8|19757.8|19742.8|19760.6|19745.6|19757.4|19742.4|0
1719182400000|2024-06-23 22:40:00|19758.1|19743.1|19755.9|19740.9|19759.4|19744.4|19754.6|19739.6|0
1719182700000|2024-06-23 22:45:00|19756.1|19741.1|19752.9|19737.9|19756.3|19741.3|19750.1|19735.1|0
1719183000000|2024-06-23 22:50:00|19752.8|19737.8|19748.6|19733.6|19752.8|19737.8|19747.6|19732.6|0
1719183300000|2024-06-23 22:55:00|19748.5|19733.5|19752.5|19737.5|19752.9|19737.9|19748.3|19733.3|0
1719183600000|2024-06-23 23:00:00|19752.4|19737.4|19762.9|19747.9|19765.5|19750.5|19751.8|19736.8|0
1719183900000|2024-06-23 23:05:00|19763|19748|19762.6|19747.6|19764.6|19749.6|19760.9|19745.9|0
1719184200000|2024-06-23 23:10:00|19762.8|19747.8|19760.4|19745.4|19763.9|19748.9|19759.6|19744.6|0
1719184500000|2024-06-23 23:15:00|19760.3|19745.3|19758.8|19743.8|19760.3|19745.3|19757.4|19742.4|0
1719184800000|2024-06-23 23:20:00|19758.4|19743.4|19763.1|19748.1|19763.3|19748.3|19756.1|19741.1|0
1719185100000|2024-06-23 23:25:00|19763|19748|19761.1|19746.1|19763|19748|19758.6|19743.6|0
1719185400000|2024-06-23 23:30:00|19761|19746|19757.4|19742.4|19761|19746|19756.1|19741.1|0
1719185700000|2024-06-23 23:35:00|19757.5|19742.5|19758.4|19743.4|19759.9|19744.9|19757.5|19742.5|0
1719186000000|2024-06-23 23:40:00|19757.8|19742.8|19751.1|19736.1|19758.1|19743.1|19748.8|19733.8|0
1719186300000|2024-06-23 23:45:00|19751.3|19736.3|19747.9|19732.9|19752.4|19737.4|19747.3|19732.3|0
1719186600000|2024-06-23 23:50:00|19747.6|19732.6|19744|19729|19747.9|19732.9|19742.8|19727.8|0
1719186900000|2024-06-23 23:55:00|19743.9|19728.9|19744.9|19729.9|19745.8|19730.8|19742.1|19727.1|0
1719187200000|2024-06-24 00:00:00|19745.1|19730.1|19742.6|19727.6|19745.1|19730.1|19737.5|19722.5|0
1719187500000|2024-06-24 00:05:00|19742|19727|19741.5|19726.5|19742|19727|19737.3|19722.3|0
1719187800000|2024-06-24 00:10:00|19741.8|19726.8|19741.1|19726.1|19744.3|19729.3|19741|19726|0
1719188100000|2024-06-24 00:15:00|19741.5|19726.5|19744|19729|19745|19730|19740.4|19725.4|0
1719188400000|2024-06-24 00:20:00|19743.9|19728.9|19747.3|19732.3|19748.3|19733.3|19742.4|19727.4|0
1719188700000|2024-06-24 00:25:00|19747.1|19732.1|19752.9|19737.9|19752.9|19737.9|19747|19732|0
1719189000000|2024-06-24 00:30:00|19753.2|19738.2|19753.6|19738.6|19754.2|19739.2|19750.3|19735.3|0
1719189300000|2024-06-24 00:35:00|19753.4|19738.4|19754.3|19739.3|19755.4|19740.4|19752.6|19737.6|0
1719189600000|2024-06-24 00:40:00|19754.6|19739.6|19754.6|19739.6|19755.2|19740.2|19753.4|19738.4|0
1719189900000|2024-06-24 00:45:00|19754.8|19739.8|19750.6|19735.6|19755.2|19740.2|19750.3|19735.3|0
1719190200000|2024-06-24 00:50:00|19750.7|19735.7|19752.4|19737.4|19752.4|19737.4|19748.1|19733.1|0
1719190500000|2024-06-24 00:55:00|19752.1|19737.1|19745.2|19730.2|19752.1|19737.1|19744.3|19729.3|0
1719190800000|2024-06-24 01:00:00|19745.3|19730.3|19742.2|19727.2|19747.3|19732.3|19742.1|19727.1|0
1719191100000|2024-06-24 01:05:00|19742.3|19727.3|19727.1|19712.1|19742.4|19727.4|19725.9|19710.9|0
1719191400000|2024-06-24 01:10:00|19727.4|19712.4|19697.7|19682.7|19729.3|19714.3|19690.9|19675.9|0
1719191700000|2024-06-24 01:15:00|19694.2|19679.2|19670.9|19655.9|19694.2|19679.2|19660.7|19645.7|0
1719192000000|2024-06-24 01:20:00|19670.6|19655.6|19676.4|19661.4|19678.2|19663.2|19656.1|19641.1|0
1719192300000|2024-06-24 01:25:00|19676.6|19661.6|19683.6|19668.6|19693.9|19678.9|19676.1|19661.1|0
1719192600000|2024-06-24 01:30:00|19683.1|19668.1|19675.1|19660.1|19688.1|19673.1|19674.3|19659.3|0
1719192900000|2024-06-24 01:35:00|19674.6|19659.6|19675.3|19660.3|19681.2|19666.2|19667.8|19652.8|0
1719193200000|2024-06-24 01:40:00|19676.4|19661.4|19680.2|19665.2|19681.3|19666.3|19675.1|19660.1|0
1719193500000|2024-06-24 01:45:00|19681.7|19666.7|19690.4|19675.4|19690.4|19675.4|19677.6|19662.6|0
1719193800000|2024-06-24 01:50:00|19690.2|19675.2|19681.8|19666.8|19691.2|19676.2|19681.8|19666.8|0
1719194100000|2024-06-24 01:55:00|19683.4|19668.4|19689.3|19674.3|19691.2|19676.2|19681.3|19666.3|0
1719194400000|2024-06-24 02:00:00|19688.8|19673.8|19689.3|19674.3|19690.8|19675.8|19683.4|19668.4|0
1719194700000|2024-06-24 02:05:00|19689.2|19674.2|19686.2|19671.2|19694.1|19679.1|19685.1|19670.1|0
1719195000000|2024-06-24 02:10:00|19686.1|19671.1|19681.2|19666.2|19686.6|19671.6|19678.8|19663.8|0
1719195300000|2024-06-24 02:15:00|19680.9|19665.9|19684.1|19669.1|19690.3|19675.3|19680.9|19665.9|0
1719195600000|2024-06-24 02:20:00|19684.2|19669.2|19686.1|19671.1|19687.2|19672.2|19680.4|19665.4|0
1719195900000|2024-06-24 02:25:00|19687.3|19672.3|19688.9|19673.9|19693.9|19678.9|19686.4|19671.4|0
1719196200000|2024-06-24 02:30:00|19689.1|19674.1|19698.3|19683.3|19701.6|19686.6|19689.1|19674.1|0
1719196500000|2024-06-24 02:35:00|19698.2|19683.2|19695.4|19680.4|19698.7|19683.7|19690.8|19675.8|0
1719196800000|2024-06-24 02:40:00|19694.9|19679.9|19692.4|19677.4|19696.4|19681.4|19692.2|19677.2|0
1719197100000|2024-06-24 02:45:00|19692.2|19677.2|19684.3|19669.3|19692.7|19677.7|19684.2|19669.2|0
1719197400000|2024-06-24 02:50:00|19683.9|19668.9|19689.9|19674.9|19691.3|19676.3|19683.2|19668.2|0
1719197700000|2024-06-24 02:55:00|19689.8|19674.8|19686.7|19671.7|19690.9|19675.9|19685.2|19670.2|0
1719198000000|2024-06-24 03:00:00|19686.9|19671.9|19695.2|19680.2|19695.8|19680.8|19686.7|19671.7|0
1719198300000|2024-06-24 03:05:00|19695.3|19680.3|19691.8|19676.8|19695.3|19680.3|19689.1|19674.1|0
1719198600000|2024-06-24 03:10:00|19691.7|19676.7|19694.9|19679.9|19697.9|19682.9|19691.7|19676.7|0
1719198900000|2024-06-24 03:15:00|19694.2|19679.2|19694.9|19679.9|19696.7|19681.7|19693.9|19678.9|0
1719199200000|2024-06-24 03:20:00|19695.2|19680.2|19693.8|19678.8|19695.2|19680.2|19690.7|19675.7|0
1719199500000|2024-06-24 03:25:00|19693.7|19678.7|19701.1|19686.1|19701.2|19686.2|19693.4|19678.4|0
1719199800000|2024-06-24 03:30:00|19701.3|19686.3|19705.8|19690.8|19706.8|19691.8|19701.3|19686.3|0
1719200100000|2024-06-24 03:35:00|19705.9|19690.9|19704.7|19689.7|19706.2|19691.2|19701.6|19686.6|0
1719200400000|2024-06-24 03:40:00|19704.6|19689.6|19704.8|19689.8|19706.6|19691.6|19703.4|19688.4|0
1719200700000|2024-06-24 03:45:00|19705.1|19690.1|19700.7|19685.7|19705.3|19690.3|19698.9|19683.9|0
1719201000000|2024-06-24 03:50:00|19700.9|19685.9|19698.6|19683.6|19701.1|19686.1|19697.3|19682.3|0
1719201300000|2024-06-24 03:55:00|19698.4|19683.4|19699.9|19684.9|19700.8|19685.8|19698.4|19683.4|0
1719201600000|2024-06-24 04:00:00|19699.8|19684.8|19698.2|19683.2|19701.3|19686.3|19694.9|19679.9|0
1719201900000|2024-06-24 04:05:00|19698.3|19683.3|19699.9|19684.9|19700.9|19685.9|19697.6|19682.6|0
1719202200000|2024-06-24 04:10:00|19699.8|19684.8|19699.9|19684.9|19701.3|19686.3|19697.4|19682.4|0
1719202500000|2024-06-24 04:15:00|19699.8|19684.8|19695.3|19680.3|19702.2|19687.2|19695.3|19680.3|0
1719202800000|2024-06-24 04:20:00|19694.8|19679.8|19691.7|19676.7|19695.6|19680.6|19690.2|19675.2|0
1719203100000|2024-06-24 04:25:00|19692.2|19677.2|19695.8|19680.8|19697.1|19682.1|19690.9|19675.9|0
1719203400000|2024-06-24 04:30:00|19695.7|19680.7|19698.2|19683.2|19698.6|19683.6|19695.6|19680.6|0
1719203700000|2024-06-24 04:35:00|19698.1|19683.1|19698.1|19683.1|19699.1|19684.1|19694.1|19679.1|0
1719204000000|2024-06-24 04:40:00|19698.7|19683.7|19701.9|19686.9|19709.3|19694.3|19697.9|19682.9|0
1719204300000|2024-06-24 04:45:00|19702.1|19687.1|19704.1|19689.1|19705.1|19690.1|19700.7|19685.7|0
1719204600000|2024-06-24 04:50:00|19703.7|19688.7|19704.2|19689.2|19706.7|19691.7|19703.2|19688.2|0
1719204900000|2024-06-24 04:55:00|19704.3|19689.3|19707.1|19692.1|19707.1|19692.1|19703.3|19688.3|0
1719205200000|2024-06-24 05:00:00|19706.8|19691.8|19718.8|19703.8|19721.8|19706.8|19706.4|19691.4|0
1719205500000|2024-06-24 05:05:00|19718.9|19703.9|19726.6|19711.6|19727.3|19712.3|19717.6|19702.6|0
1719205800000|2024-06-24 05:10:00|19727.3|19712.3|19724.8|19709.8|19732.7|19717.7|19724.7|19709.7|0
1719206100000|2024-06-24 05:15:00|19725.3|19710.3|19724.1|19709.1|19727.1|19712.1|19721.8|19706.8|0
1719206400000|2024-06-24 05:20:00|19724.2|19709.2|19722.8|19707.8|19724.6|19709.6|19720.6|19705.6|0
1719206700000|2024-06-24 05:25:00|19722.4|19707.4|19724.1|19709.1|19725.3|19710.3|19721.6|19706.6|0
1719207000000|2024-06-24 05:30:00|19724.6|19709.6|19726.3|19711.3|19727.4|19712.4|19723.1|19708.1|0
1719207300000|2024-06-24 05:35:00|19726.4|19711.4|19726.3|19711.3|19727.9|19712.9|19723.8|19708.8|0
1719207600000|2024-06-24 05:40:00|19726.4|19711.4|19725.6|19710.6|19730.3|19715.3|19725.3|19710.3|0
1719207900000|2024-06-24 05:45:00|19725.9|19710.9|19729.4|19714.4|19729.9|19714.9|19725.9|19710.9|0
1719208200000|2024-06-24 05:50:00|19729.2|19714.2|19728.6|19713.6|19731.6|19716.6|19728.6|19713.6|0
1719208500000|2024-06-24 05:55:00|19728.8|19713.8|19729.2|19714.2|19733.6|19718.6|19728.2|19713.2|0
1719208800000|2024-06-24 06:00:00|19729.1|19714.1|19737.7|19722.7|19740.4|19725.4|19727.4|19712.4|0
1719209100000|2024-06-24 06:05:00|19738.4|19723.4|19742.2|19727.2|19742.2|19727.2|19735.2|19720.2|0
1719209400000|2024-06-24 06:10:00|19741.9|19726.9|19740.2|19725.2|19742.4|19727.4|19735.2|19720.2|0
1719209700000|2024-06-24 06:15:00|19740.3|19725.3|19740.2|19725.2|19741.9|19726.9|19738.2|19723.2|0
1719210000000|2024-06-24 06:20:00|19739.9|19724.9|19744.3|19729.3|19748.6|19733.6|19739.1|19724.1|0
1719210300000|2024-06-24 06:25:00|19744.2|19729.2|19742.6|19727.6|19746.3|19731.3|19740.6|19725.6|0
1719210600000|2024-06-24 06:30:00|19742.7|19727.7|19740.4|19725.4|19745.6|19730.6|19739.1|19724.1|0
1719210900000|2024-06-24 06:35:00|19740.6|19725.6|19742.4|19727.4|19743.7|19728.7|19739.7|19724.7|0
1719211200000|2024-06-24 06:40:00|19742.1|19727.1|19732.7|19717.7|19743.4|19728.4|19732.6|19717.6|0
1719211500000|2024-06-24 06:45:00|19732.4|19717.4|19736.2|19721.2|19736.3|19721.3|19729.6|19714.6|0
1719211800000|2024-06-24 06:50:00|19736.6|19721.6|19725.8|19710.8|19736.7|19721.7|19723.6|19708.6|0
1719212100000|2024-06-24 06:55:00|19725.7|19710.7|19731.8|19716.8|19735.8|19720.8|19724.2|19709.2|0
1719212400000|2024-06-24 07:00:00|19732.2|19717.2|19742.4|19727.4|19742.4|19727.4|19732.2|19717.2|0
1719212700000|2024-06-24 07:05:00|19742.3|19727.3|19743.7|19728.7|19746.3|19731.3|19738.7|19723.7|0
1719213000000|2024-06-24 07:10:00|19743.8|19728.8|19732.7|19717.7|19745.3|19730.3|19730.6|19715.6|0
1719213300000|2024-06-24 07:15:00|19732.8|19717.8|19731.1|19716.1|19733.6|19718.6|19719.2|19704.2|0
1719213600000|2024-06-24 07:20:00|19730.3|19715.3|19730.1|19715.1|19734.6|19719.6|19728.4|19713.4|0
1719213900000|2024-06-24 07:25:00|19729.9|19714.9|19736.1|19721.1|19736.3|19721.3|19729.9|19714.9|0
1719214200000|2024-06-24 07:30:00|19736.2|19721.2|19743.4|19728.4|19744.7|19729.7|19734.9|19719.9|0
1719214500000|2024-06-24 07:35:00|19743.6|19728.6|19743.4|19728.4|19744.4|19729.4|19737.2|19722.2|0
1719214800000|2024-06-24 07:40:00|19743.3|19728.3|19750.9|19735.9|19755.2|19740.2|19742.8|19727.8|0
1719215100000|2024-06-24 07:45:00|19751.3|19736.3|19743.2|19728.2|19752.2|19737.2|19738.3|19723.3|0
1719215400000|2024-06-24 07:50:00|19743.1|19728.1|19757.4|19742.4|19759.9|19744.9|19742.4|19727.4|0
1719215700000|2024-06-24 07:55:00|19757.7|19742.7|19754.7|19739.7|19765.6|19750.6|19753.9|19738.9|0
1719216000000|2024-06-24 08:00:00|19755.2|19740.2|19743.2|19728.2|19756.1|19741.1|19742.2|19727.2|0
1719216300000|2024-06-24 08:05:00|19744.9|19729.9|19760.7|19745.7|19760.8|19745.8|19743.3|19728.3|0
1719216600000|2024-06-24 08:10:00|19761.6|19746.6|19764.6|19749.6|19764.6|19749.6|19758.8|19743.8|0
1719216900000|2024-06-24 08:15:00|19764.4|19749.4|19757.3|19742.3|19766.6|19751.6|19756.1|19741.1|0
1719217200000|2024-06-24 08:20:00|19758.2|19743.2|19763.6|19748.6|19763.7|19748.7|19756.4|19741.4|0
1719217500000|2024-06-24 08:25:00|19763.8|19748.8|19763.3|19748.3|19765.3|19750.3|19761.6|19746.6|0
1719217800000|2024-06-24 08:30:00|19763.9|19748.9|19749.4|19734.4|19763.9|19748.9|19747.1|19732.1|0
1719218100000|2024-06-24 08:35:00|19749.3|19734.3|19749.8|19734.8|19752.9|19737.9|19747.4|19732.4|0
1719218400000|2024-06-24 08:40:00|19749.4|19734.4|19750.9|19735.9|19753.4|19738.4|19746.2|19731.2|0
1719218700000|2024-06-24 08:45:00|19751.4|19736.4|19754.4|19739.4|19755.9|19740.9|19749.1|19734.1|0
1719219000000|2024-06-24 08:50:00|19754.2|19739.2|19735.4|19720.4|19754.2|19739.2|19734.8|19719.8|0
1719219300000|2024-06-24 08:55:00|19735.3|19720.3|19743.1|19728.1|19745.1|19730.1|19735.3|19720.3|0
1719219600000|2024-06-24 09:00:00|19742.6|19727.6|19736.1|19721.1|19744.7|19729.7|19734.1|19719.1|0
1719219900000|2024-06-24 09:05:00|19736.2|19721.2|19737.7|19722.7|19746.7|19731.7|19736.2|19721.2|0
1719220200000|2024-06-24 09:10:00|19738.2|19723.2|19736.2|19721.2|19738.6|19723.6|19734.7|19719.7|0
1719220500000|2024-06-24 09:15:00|19736.6|19721.6|19726.7|19711.7|19736.6|19721.6|19724.2|19709.2|0
1719220800000|2024-06-24 09:20:00|19727.8|19712.8|19729.1|19714.1|19731.2|19716.2|19723.6|19708.6|0
1719221100000|2024-06-24 09:25:00|19726.9|19711.9|19725.3|19710.3|19732.2|19717.2|19722.4|19707.4|0
1719221400000|2024-06-24 09:30:00|19724.9|19709.9|19710.2|19695.2|19725.8|19710.8|19706.3|19691.3|0
1719221700000|2024-06-24 09:35:00|19710.1|19695.1|19707.3|19692.3|19712.4|19697.4|19707.3|19692.3|0
1719222000000|2024-06-24 09:40:00|19708.2|19693.2|19701.7|19686.7|19710.3|19695.3|19698.6|19683.6|0
1719222300000|2024-06-24 09:45:00|19702.3|19687.3|19688.8|19673.8|19702.4|19687.4|19684.9|19669.9|0
1719222600000|2024-06-24 09:50:00|19689.1|19674.1|19678.2|19663.2|19689.1|19674.1|19676.4|19661.4|0
1719222900000|2024-06-24 09:55:00|19678.3|19663.3|19691.4|19676.4|19692.1|19677.1|19677.1|19662.1|0
1719223200000|2024-06-24 10:00:00|19695.2|19680.2|19702.6|19687.6|19702.6|19687.6|19691.3|19676.3|0
1719223500000|2024-06-24 10:05:00|19701.7|19686.7|19691.1|19676.1|19701.9|19686.9|19689.3|19674.3|0
1719223800000|2024-06-24 10:10:00|19691.2|19676.2|19689.7|19674.7|19692.2|19677.2|19686.4|19671.4|0
1719224100000|2024-06-24 10:15:00|19689.6|19674.6|19699.7|19684.7|19701.1|19686.1|19689.6|19674.6|0
1719224400000|2024-06-24 10:20:00|19699.6|19684.6|19695.8|19680.8|19700.1|19685.1|19690.1|19675.1|0
1719224700000|2024-06-24 10:25:00|19695.9|19680.9|19702.4|19687.4|19702.6|19687.6|19687.6|19672.6|0
1719225000000|2024-06-24 10:30:00|19702.2|19687.2|19694.3|19679.3|19704.4|19689.4|19694.1|19679.1|0
1719225300000|2024-06-24 10:35:00|19694.4|19679.4|19698.9|19683.9|19704.8|19689.8|19694.1|19679.1|0
1719225600000|2024-06-24 10:40:00|19698.2|19683.2|19705.9|19690.9|19708.4|19693.4|19698.2|19683.2|0
1719225900000|2024-06-24 10:45:00|19706.1|19691.1|19710.2|19695.2|19712.7|19697.7|19706.1|19691.1|0
1719226200000|2024-06-24 10:50:00|19710.3|19695.3|19709.3|19694.3|19713.9|19698.9|19700.1|19685.1|0
1719226500000|2024-06-24 10:55:00|19709.4|19694.4|19704.7|19689.7|19709.4|19694.4|19701.7|19686.7|0
1719226800000|2024-06-24 11:00:00|19705.2|19690.2|19719.9|19704.9|19720.3|19705.3|19704.2|19689.2|0
1719227100000|2024-06-24 11:05:00|19720.2|19705.2|19711.7|19696.7|19720.6|19705.6|19710.9|19695.9|0
1719227400000|2024-06-24 11:10:00|19711.9|19696.9|19716.9|19701.9|19718.6|19703.6|19709.7|19694.7|0
1719227700000|2024-06-24 11:15:00|19717.1|19702.1|19717.8|19702.8|19718.2|19703.2|19713.3|19698.3|0
1719228000000|2024-06-24 11:20:00|19717.9|19702.9|19704.7|19689.7|19718.6|19703.6|19702.9|19687.9|0
1719228300000|2024-06-24 11:25:00|19704.4|19689.4|19701.4|19686.4|19705.2|19690.2|19698.4|19683.4|0
1719228600000|2024-06-24 11:30:00|19700.9|19685.9|19698.3|19683.3|19704.7|19689.7|19694.1|19679.1|0
1719228900000|2024-06-24 11:35:00|19697.4|19682.4|19709.2|19694.2|19712.1|19697.1|19696.9|19681.9|0
1719229200000|2024-06-24 11:40:00|19709.3|19694.3|19714.2|19699.2|19715.1|19700.1|19706.4|19691.4|0
1719229500000|2024-06-24 11:45:00|19714.1|19699.1|19716.8|19701.8|19717.2|19702.2|19711.4|19696.4|0
1719229800000|2024-06-24 11:50:00|19716.9|19701.9|19692.9|19677.9|19716.9|19701.9|19689.7|19674.7|0
1719230100000|2024-06-24 11:55:00|19692.7|19677.7|19690.8|19675.8|19696.3|19681.3|19687.6|19672.6|0
1719230400000|2024-06-24 12:00:00|19692.6|19677.6|19670.2|19655.2|19692.6|19677.6|19670.2|19655.2|0
1719230700000|2024-06-24 12:05:00|19669.6|19654.6|19681.4|19666.4|19687.9|19672.9|19663.3|19648.3|0
1719231000000|2024-06-24 12:10:00|19681.6|19666.6|19680.4|19665.4|19688.2|19673.2|19678.9|19663.9|0
1719231300000|2024-06-24 12:15:00|19680.6|19665.6|19687.9|19672.9|19691.9|19676.9|19675.9|19660.9|0
1719231600000|2024-06-24 12:20:00|19688.9|19673.9|19704.2|19689.2|19704.6|19689.6|19687.9|19672.9|0
1719231900000|2024-06-24 12:25:00|19704.4|19689.4|19703.1|19688.1|19707.2|19692.2|19698.7|19683.7|0
1719232200000|2024-06-24 12:30:00|19702.9|19687.9|19690.8|19675.8|19704.1|19689.1|19690.4|19675.4|0
1719232500000|2024-06-24 12:35:00|19690.6|19675.6|19669.1|19654.1|19690.6|19675.6|19664.6|19649.6|0
1719232800000|2024-06-24 12:40:00|19668.9|19653.9|19670.9|19655.9|19673.1|19658.1|19659.9|19644.9|0
1719233100000|2024-06-24 12:45:00|19671.1|19656.1|19673.7|19658.7|19681.9|19666.9|19669.9|19654.9|0
1719233400000|2024-06-24 12:50:00|19673.9|19658.9|19675.2|19660.2|19679.8|19664.8|19664.6|19649.6|0
1719233700000|2024-06-24 12:55:00|19676.3|19661.3|19670.4|19655.4|19680.3|19665.3|19670.2|19655.2|0
1719234000000|2024-06-24 13:00:00|19668.7|19653.7|19664.8|19649.8|19672.9|19657.9|19658.9|19643.9|0
1719234300000|2024-06-24 13:05:00|19664.6|19649.6|19653.4|19638.4|19665.3|19650.3|19653.2|19638.2|0
1719234600000|2024-06-24 13:10:00|19653.3|19638.3|19635.1|19620.1|19653.7|19638.7|19633.4|19618.4|0
1719234900000|2024-06-24 13:15:00|19634.8|19619.8|19650.7|19635.7|19651.6|19636.6|19634.3|19619.3|0
1719235200000|2024-06-24 13:20:00|19649.4|19634.4|19663.6|19648.6|19667.3|19652.3|19648.7|19633.7|0
1719235500000|2024-06-24 13:25:00|19659.8|19644.8|19658.1|19643.1|19660.6|19645.6|19652.2|19637.2|0
1719235800000|2024-06-24 13:30:00|19659.1|19644.1|19694.9|19679.9|19701.6|19686.6|19646.8|19631.8|0
1719236100000|2024-06-24 13:35:00|19695.4|19680.4|19674.1|19659.1|19695.6|19680.6|19659.8|19644.8|0
1719236400000|2024-06-24 13:40:00|19672.4|19657.4|19640.9|19625.9|19672.4|19657.4|19625.6|19610.6|0
1719236700000|2024-06-24 13:45:00|19640.8|19625.8|19605.8|19590.8|19658.7|19643.7|19603.8|19588.8|0
1719237000000|2024-06-24 13:50:00|19606.8|19591.8|19675|19660|19675|19660|19606|19591|0
1719237300000|2024-06-24 13:55:00|19675.7|19660.7|19685|19670|19692.7|19677.7|19659|19644|0
1719237600000|2024-06-24 14:00:00|19683.2|19668.2|19713.4|19698.4|19724.9|19709.9|19679.7|19664.7|0
1719237900000|2024-06-24 14:05:00|19712.6|19697.6|19729.7|19714.7|19731.7|19716.7|19697.4|19682.4|0
1719238200000|2024-06-24 14:10:00|19729.1|19714.1|19709.4|19694.4|19729.1|19714.1|19699.5|19684.5|0
1719238500000|2024-06-24 14:15:00|19710|19695|19698.2|19683.2|19714|19699|19680.5|19665.5|0
1719238800000|2024-06-24 14:20:00|19698.1|19683.1|19689.6|19674.6|19700.3|19685.3|19682.4|19667.4|0
1719239100000|2024-06-24 14:25:00|19689.1|19674.1|19628.1|19613.1|19695.1|19680.1|19620.1|19605.1|0
1719239400000|2024-06-24 14:30:00|19629|19614|19653|19638|19668.4|19653.4|19621.6|19606.6|0
1719239700000|2024-06-24 14:35:00|19652.1|19637.1|19667.1|19652.1|19677.5|19662.5|19650.6|19635.6|0
1719240000000|2024-06-24 14:40:00|19667.4|19652.4|19598.4|19583.4|19667.5|19652.5|19595.6|19580.6|0
1719240300000|2024-06-24 14:45:00|19597.5|19582.5|19564.8|19549.8|19616.4|19601.4|19562.9|19547.9|0
1719240600000|2024-06-24 14:50:00|19564.6|19549.6|19586.8|19571.8|19592.1|19577.1|19558.1|19543.1|0
1719240900000|2024-06-24 14:55:00|19586|19571|19642.6|19627.6|19647.6|19632.6|19586|19571|0
1719241200000|2024-06-24 15:00:00|19643.1|19628.1|19641.6|19626.6|19654.6|19639.6|19621.9|19606.9|0
1719241500000|2024-06-24 15:05:00|19641.5|19626.5|19635.1|19620.1|19647.4|19632.4|19628.9|19613.9|0
1719241800000|2024-06-24 15:10:00|19635.4|19620.4|19654.9|19639.9|19661.4|19646.4|19633.4|19618.4|0
1719242100000|2024-06-24 15:15:00|19655.6|19640.6|19664.2|19649.2|19664.2|19649.2|19637.6|19622.6|0
1719242400000|2024-06-24 15:20:00|19664.6|19649.6|19628.6|19613.6|19667.6|19652.6|19627.3|19612.3|0
1719242700000|2024-06-24 15:25:00|19629.1|19614.1|19646.9|19631.9|19654.2|19639.2|19610.6|19595.6|0
1719243000000|2024-06-24 15:30:00|19648.4|19633.4|19648.2|19633.2|19651.9|19636.9|19621.8|19606.8|0
1719243300000|2024-06-24 15:35:00|19647.6|19632.6|19655.2|19640.2|19659.9|19644.9|19634.6|19619.6|0
1719243600000|2024-06-24 15:40:00|19655.7|19640.7|19649.6|19634.6|19662.6|19647.6|19645.2|19630.2|0
1719243900000|2024-06-24 15:45:00|19650.1|19635.1|19643.7|19628.7|19655.5|19640.5|19637.1|19622.1|0
1719244200000|2024-06-24 15:50:00|19644.2|19629.2|19642.5|19627.5|19648|19633|19629.1|19614.1|0
1719244500000|2024-06-24 15:55:00|19641.5|19626.5|19655.1|19640.1|19655.1|19640.1|19636.7|19621.7|0
1719244800000|2024-06-24 16:00:00|19653.2|19638.2|19651.2|19636.2|19658.2|19643.2|19639.6|19624.6|0
1719245100000|2024-06-24 16:05:00|19650.7|19635.7|19633.4|19618.4|19651|19636|19629.2|19614.2|0
1719245400000|2024-06-24 16:10:00|19632.7|19617.7|19622.7|19607.7|19638.7|19623.7|19617.5|19602.5|0
1719245700000|2024-06-24 16:15:00|19622.6|19607.6|19648.9|19633.9|19648.9|19633.9|19622.4|19607.4|0
1719246000000|2024-06-24 16:20:00|19647.9|19632.9|19635|19620|19649|19634|19633.2|19618.2|0
1719246300000|2024-06-24 16:25:00|19635.1|19620.1|19638.9|19623.9|19642.7|19627.7|19630.5|19615.5|0
1719246600000|2024-06-24 16:30:00|19638.2|19623.2|19639.4|19624.4|19647.2|19632.2|19631|19616|0
1719246900000|2024-06-24 16:35:00|19640|19625|19634|19619|19653|19638|19631.7|19616.7|0
1719247200000|2024-06-24 16:40:00|19633.9|19618.9|19620|19605|19638.5|19623.5|19614.4|19599.4|0
1719247500000|2024-06-24 16:45:00|19619.5|19604.5|19621.5|19606.5|19628.6|19613.6|19609.5|19594.5|0
1719247800000|2024-06-24 16:50:00|19621.6|19606.6|19606.2|19591.2|19622.2|19607.2|19606|19591|0
1719248100000|2024-06-24 16:55:00|19606|19591|19588.6|19573.6|19611|19596|19578.9|19563.9|0
1719248400000|2024-06-24 17:00:00|19587.7|19572.7|19598.1|19583.1|19603|19588|19586.2|19571.2|0
1719248700000|2024-06-24 17:05:00|19597.6|19582.6|19559|19544|19600.1|19585.1|19548.6|19533.6|0
1719249000000|2024-06-24 17:10:00|19557.9|19542.9|19549.2|19534.2|19562.7|19547.7|19540.2|19525.2|0
1719249300000|2024-06-24 17:15:00|19548.2|19533.2|19561.1|19546.1|19575|19560|19543.5|19528.5|0
1719249600000|2024-06-24 17:20:00|19561.6|19546.6|19550.5|19535.5|19569.6|19554.6|19549|19534|0
1719249900000|2024-06-24 17:25:00|19549.9|19534.9|19555.5|19540.5|19570.7|19555.7|19546.2|19531.2|0
1719250200000|2024-06-24 17:30:00|19553.6|19538.6|19527.7|19512.7|19556.2|19541.2|19526|19511|0
1719250500000|2024-06-24 17:35:00|19530.2|19515.2|19567|19552|19569|19554|19529|19514|0
1719250800000|2024-06-24 17:40:00|19566.2|19551.2|19552|19537|19567.6|19552.6|19550.5|19535.5|0
1719251100000|2024-06-24 17:45:00|19551|19536|19555.1|19540.1|19560|19545|19547.2|19532.2|0
1719251400000|2024-06-24 17:50:00|19555.9|19540.9|19546.9|19531.9|19557.2|19542.2|19539.5|19524.5|0
1719251700000|2024-06-24 17:55:00|19547|19532|19546.5|19531.5|19568.7|19553.7|19545.5|19530.5|0
1719252000000|2024-06-24 18:00:00|19545.1|19530.1|19538|19523|19554.1|19539.1|19531|19516|0
1719252300000|2024-06-24 18:05:00|19539|19524|19536.7|19521.7|19546.7|19531.7|19528.6|19513.6|0
1719252600000|2024-06-24 18:10:00|19537|19522|19527.7|19512.7|19541.7|19526.7|19522.8|19507.8|0
1719252900000|2024-06-24 18:15:00|19526.4|19511.4|19531.4|19516.4|19534.7|19519.7|19515.7|19500.7|0
1719253200000|2024-06-24 18:20:00|19528.9|19513.9|19520.8|19505.8|19535.8|19520.8|19518.6|19503.6|0
1719253500000|2024-06-24 18:25:00|19520.6|19505.6|19520.8|19505.8|19523.6|19508.6|19512.1|19497.1|0
1719253800000|2024-06-24 18:30:00|19520.7|19505.7|19509.4|19494.4|19523.1|19508.1|19508.7|19493.7|0
1719254100000|2024-06-24 18:35:00|19508.9|19493.9|19539.8|19524.8|19541.6|19526.6|19507.8|19492.8|0
1719254400000|2024-06-24 18:40:00|19539.7|19524.7|19540.6|19525.6|19543.1|19528.1|19532.4|19517.4|0
1719254700000|2024-06-24 18:45:00|19541.1|19526.1|19565.4|19550.4|19567.4|19552.4|19539.1|19524.1|0
1719255000000|2024-06-24 18:50:00|19567.1|19552.1|19557.4|19542.4|19572.9|19557.9|19556.2|19541.2|0
1719255300000|2024-06-24 18:55:00|19558.1|19543.1|19559.7|19544.7|19562.1|19547.1|19551.3|19536.3|0
1719255600000|2024-06-24 19:00:00|19558.8|19543.8|19576.6|19561.6|19589.7|19574.7|19555.4|19540.4|0
1719255900000|2024-06-24 19:05:00|19576.1|19561.1|19578.6|19563.6|19591.2|19576.2|19574.1|19559.1|0
1719256200000|2024-06-24 19:10:00|19577.6|19562.6|19579.6|19564.6|19588.8|19573.8|19575.9|19560.9|0
1719256500000|2024-06-24 19:15:00|19579.1|19564.1|19567.4|19552.4|19580.8|19565.8|19564.7|19549.7|0
1719256800000|2024-06-24 19:20:00|19566.9|19551.9|19569.9|19554.9|19576.2|19561.2|19563.7|19548.7|0
1719257100000|2024-06-24 19:25:00|19570.7|19555.7|19571.7|19556.7|19583.7|19568.7|19566.1|19551.1|0
1719257400000|2024-06-24 19:30:00|19570.6|19555.6|19565.1|19550.1|19576.2|19561.2|19561.6|19546.6|0
1719257700000|2024-06-24 19:35:00|19565.3|19550.3|19553.9|19538.9|19576.8|19561.8|19547.3|19532.3|0
1719258000000|2024-06-24 19:40:00|19555.3|19540.3|19549.8|19534.8|19562.6|19547.6|19545.8|19530.8|0
1719258300000|2024-06-24 19:45:00|19550.3|19535.3|19516.5|19501.5|19554.3|19539.3|19510.9|19495.9|0
1719258600000|2024-06-24 19:50:00|19517.3|19502.3|19516.1|19501.1|19531.9|19516.9|19503.4|19488.4|0
1719258900000|2024-06-24 19:55:00|19516.4|19501.4|19488|19473|19516.4|19501.4|19480|19465|0
1719259200000|2024-06-24 20:00:00|19486.5|19471.5|19479.3|19464.3|19489.9|19474.9|19467.9|19452.9|0
1719259500000|2024-06-24 20:05:00|19479.1|19464.1|19500.6|19485.6|19504|19489|19478.3|19463.3|0
1719259800000|2024-06-24 20:10:00|19500.4|19485.4|19501.8|19486.8|19502.5|19487.5|19491.5|19476.5|0
1719260100000|2024-06-24 20:15:00|19502|19487|19495.5|19480.5|19502.6|19487.6|19494.9|19479.9|0
1719260400000|2024-06-24 20:20:00|19495.8|19480.8|19489|19474|19495.8|19480.8|19485.1|19470.1|0
1719260700000|2024-06-24 20:25:00|19488.5|19473.5|19479.6|19464.6|19488.9|19473.9|19478.8|19463.8|0
1719261000000|2024-06-24 20:30:00|19479.8|19464.8|19489|19474|19489.4|19474.4|19474.6|19459.6|0
1719261300000|2024-06-24 20:35:00|19490.3|19475.3|19489.9|19474.9|19491.4|19476.4|19487.8|19472.8|0
1719261600000|2024-06-24 20:40:00|19491|19476|19488.5|19473.5|19491.6|19476.6|19488|19473|0
1719261900000|2024-06-24 20:45:00|19488.6|19473.6|19490.1|19475.1|19491.8|19476.8|19488.6|19473.6|0
1719262200000|2024-06-24 20:50:00|19490.3|19475.3|19487.1|19472.1|19491|19476|19485|19470|0
1719262500000|2024-06-24 20:55:00|19487|19472|19491|19476|19492.4|19477.4|19485.4|19470.4|0
1719262800000|2024-06-24 21:00:00|19490.7|19475.7|19489.9|19474.9|19490.7|19475.7|19488.3|19473.3|0
1719263100000|2024-06-24 21:05:00|19490.1|19475.1|19492.3|19477.3|19494.5|19479.5|19489|19474|0
1719263400000|2024-06-24 21:10:00|19492.7|19477.7|19494.7|19479.7|19496.1|19481.1|19492.7|19477.7|0
1719263700000|2024-06-24 21:15:00|19494.5|19479.5|19488.9|19473.9|19495.9|19480.9|19488.3|19473.3|0
1719264000000|2024-06-24 21:20:00|19488.7|19473.7|19479.8|19464.8|19489.5|19474.5|19479.8|19464.8|0
1719264300000|2024-06-24 21:25:00|19480.8|19465.8|19474.5|19459.5|19480.8|19465.8|19473.5|19458.5|0
1719264600000|2024-06-24 21:30:00|19474.4|19459.4|19470.7|19455.7|19474.4|19459.4|19470.6|19455.6|0
1719264900000|2024-06-24 21:35:00|19470.8|19455.8|19472.7|19457.7|19472.7|19457.7|19470.6|19455.6|0
1719265200000|2024-06-24 21:40:00|19472.9|19457.9|19475.5|19460.5|19475.7|19460.7|19472.5|19457.5|0
1719265500000|2024-06-24 21:45:00|19475.6|19460.6|19476.2|19461.2|19476.7|19461.7|19475.2|19460.2|0
1719265800000|2024-06-24 21:50:00|19476.1|19461.1|19479.6|19464.6|19479.6|19464.6|19476.1|19461.1|0
1719266100000|2024-06-24 21:55:00|19480.6|19465.6|19487.6|19472.6|19487.6|19472.6|19480.4|19465.4|0
1719266400000|2024-06-24 22:00:00|19494.6|19479.6|19505.2|19490.2|19510.5|19495.5|19494.6|19479.6|0
1719266700000|2024-06-24 22:05:00|19506.1|19491.1|19499.6|19484.6|19506.1|19491.1|19496.2|19481.2|0
1719267000000|2024-06-24 22:10:00|19499.2|19484.2|19498.5|19483.5|19500.2|19485.2|19493.1|19478.1|0
1719267300000|2024-06-24 22:15:00|19498.6|19483.6|19499.9|19484.9|19504.1|19489.1|19498|19483|0
1719267600000|2024-06-24 22:20:00|19500|19485|19503.1|19488.1|19504.5|19489.5|19499.7|19484.7|0
1719267900000|2024-06-24 22:25:00|19503|19488|19505.2|19490.2|19505.2|19490.2|19502.9|19487.9|0
1719268200000|2024-06-24 22:30:00|19505.4|19490.4|19507.4|19492.4|19508|19493|19504.1|19489.1|0
1719268500000|2024-06-24 22:35:00|19507.6|19492.6|19505.5|19490.5|19507.6|19492.6|19503.5|19488.5|0
1719268800000|2024-06-24 22:40:00|19505.6|19490.6|19502.7|19487.7|19506.1|19491.1|19502.1|19487.1|0
1719269100000|2024-06-24 22:45:00|19502.6|19487.6|19504|19489|19504.5|19489.5|19500.9|19485.9|0
1719269400000|2024-06-24 22:50:00|19503.9|19488.9|19506.6|19491.6|19506.9|19491.9|19502.2|19487.2|0
1719269700000|2024-06-24 22:55:00|19506.5|19491.5|19501.2|19486.2|19506.9|19491.9|19501.1|19486.1|0
1719270000000|2024-06-24 23:00:00|19501.4|19486.4|19499.2|19484.2|19501.4|19486.4|19497.6|19482.6|0
1719270300000|2024-06-24 23:05:00|19499.1|19484.1|19504.9|19489.9|19505.1|19490.1|19498.9|19483.9|0
1719270600000|2024-06-24 23:10:00|19505|19490|19504.4|19489.4|19506.6|19491.6|19503|19488|0
1719270900000|2024-06-24 23:15:00|19504.5|19489.5|19504.4|19489.4|19507.6|19492.6|19504.2|19489.2|0
1719271200000|2024-06-24 23:20:00|19504.2|19489.2|19508.7|19493.7|19508.9|19493.9|19504.1|19489.1|0
1719271500000|2024-06-24 23:25:00|19508.6|19493.6|19509|19494|19511.7|19496.7|19508.6|19493.6|0
1719271800000|2024-06-24 23:30:00|19509.1|19494.1|19510.7|19495.7|19512.1|19497.1|19509|19494|0
1719272100000|2024-06-24 23:35:00|19510.6|19495.6|19508.6|19493.6|19510.7|19495.7|19505.9|19490.9|0
1719272400000|2024-06-24 23:40:00|19508.9|19493.9|19506.5|19491.5|19510|19495|19505|19490|0
1719272700000|2024-06-24 23:45:00|19506.2|19491.2|19509.4|19494.4|19510.9|19495.9|19505.7|19490.7|0
1719273000000|2024-06-24 23:50:00|19509.2|19494.2|19514.5|19499.5|19514.9|19499.9|19509.2|19494.2|0
1719273300000|2024-06-24 23:55:00|19514.4|19499.4|19513.4|19498.4|19514.4|19499.4|19511.7|19496.7|0
1719273600000|2024-06-25 00:00:00|19513.1|19498.1|19511.9|19496.9|19516.7|19501.7|19511.9|19496.9|0
1719273900000|2024-06-25 00:05:00|19511.7|19496.7|19509.5|19494.5|19515.1|19500.1|19508.4|19493.4|0
1719274200000|2024-06-25 00:10:00|19509.7|19494.7|19511.1|19496.1|19512.7|19497.7|19509.1|19494.1|0
1719274500000|2024-06-25 00:15:00|19511.2|19496.2|19507.4|19492.4|19514.2|19499.2|19506.7|19491.7|0
1719274800000|2024-06-25 00:20:00|19507.5|19492.5|19502.5|19487.5|19507.5|19492.5|19501.4|19486.4|0
1719275100000|2024-06-25 00:25:00|19502.7|19487.7|19504.9|19489.9|19505.4|19490.4|19500.4|19485.4|0
1719275400000|2024-06-25 00:30:00|19504.8|19489.8|19507.9|19492.9|19508|19493|19504.8|19489.8|0
1719275700000|2024-06-25 00:35:00|19507.8|19492.8|19507|19492|19509.6|19494.6|19506.9|19491.9|0
1719276000000|2024-06-25 00:40:00|19506.9|19491.9|19505.8|19490.8|19507.3|19492.3|19504.8|19489.8|0
1719276300000|2024-06-25 00:45:00|19505.9|19490.9|19508.1|19493.1|19508.4|19493.4|19505.8|19490.8|0
1719276600000|2024-06-25 00:50:00|19508.3|19493.3|19508.9|19493.9|19509.9|19494.9|19507.3|19492.3|0
1719276900000|2024-06-25 00:55:00|19508.8|19493.8|19497.4|19482.4|19509|19494|19495.5|19480.5|0
1719277200000|2024-06-25 01:00:00|19498|19483|19500.9|19485.9|19501.6|19486.6|19496.1|19481.1|0
1719277500000|2024-06-25 01:05:00|19500.8|19485.8|19499.4|19484.4|19503.1|19488.1|19497.8|19482.8|0
1719277800000|2024-06-25 01:10:00|19499.5|19484.5|19498|19483|19501.5|19486.5|19497.3|19482.3|0
1719278100000|2024-06-25 01:15:00|19497.9|19482.9|19490.9|19475.9|19499.3|19484.3|19488|19473|0
1719278400000|2024-06-25 01:20:00|19490.8|19475.8|19497.3|19482.3|19498.9|19483.9|19490.4|19475.4|0
1719278700000|2024-06-25 01:25:00|19497.1|19482.1|19500.3|19485.3|19502.4|19487.4|19495.9|19480.9|0
1719279000000|2024-06-25 01:30:00|19500.4|19485.4|19505.1|19490.1|19506.8|19491.8|19499.5|19484.5|0
1719279300000|2024-06-25 01:35:00|19504.9|19489.9|19509|19494|19509|19494|19503.5|19488.5|0
1719279600000|2024-06-25 01:40:00|19508.9|19493.9|19513.8|19498.8|19514.1|19499.1|19508.8|19493.8|0
1719279900000|2024-06-25 01:45:00|19513.6|19498.6|19519.9|19504.9|19523|19508|19512.6|19497.6|0
1719280200000|2024-06-25 01:50:00|19519.8|19504.8|19521.9|19506.9|19521.9|19506.9|19516.9|19501.9|0
1719280500000|2024-06-25 01:55:00|19522|19507|19520.6|19505.6|19523.8|19508.8|19519.5|19504.5|0
1719280800000|2024-06-25 02:00:00|19520.8|19505.8|19520.3|19505.3|19522.1|19507.1|19517.9|19502.9|0
1719281100000|2024-06-25 02:05:00|19520.4|19505.4|19522.4|19507.4|19523.6|19508.6|19518.1|19503.1|0
1719281400000|2024-06-25 02:10:00|19522.5|19507.5|19527|19512|19527.5|19512.5|19522.3|19507.3|0
1719281700000|2024-06-25 02:15:00|19526.9|19511.9|19529.1|19514.1|19530.3|19515.3|19526.4|19511.4|0
1719282000000|2024-06-25 02:20:00|19529.8|19514.8|19524.9|19509.9|19530.1|19515.1|19524|19509|0
1719282300000|2024-06-25 02:25:00|19525|19510|19523.5|19508.5|19525.6|19510.6|19523.3|19508.3|0
1719282600000|2024-06-25 02:30:00|19523.3|19508.3|19523.8|19508.8|19526.8|19511.8|19522.3|19507.3|0
1719282900000|2024-06-25 02:35:00|19524.5|19509.5|19526.6|19511.6|19526.6|19511.6|19522|19507|0
1719283200000|2024-06-25 02:40:00|19527.1|19512.1|19529.9|19514.9|19530.8|19515.8|19525.8|19510.8|0
1719283500000|2024-06-25 02:45:00|19529.6|19514.6|19525.9|19510.9|19530.3|19515.3|19525.9|19510.9|0
1719283800000|2024-06-25 02:50:00|19526|19511|19525.3|19510.3|19526.9|19511.9|19524.5|19509.5|0
1719284100000|2024-06-25 02:55:00|19525.4|19510.4|19524.9|19509.9|19526.6|19511.6|19524.5|19509.5|0
1719284400000|2024-06-25 03:00:00|19525|19510|19527|19512|19527.6|19512.6|19524.8|19509.8|0
1719284700000|2024-06-25 03:05:00|19527.1|19512.1|19530.3|19515.3|19530.6|19515.6|19526.9|19511.9|0
1719285000000|2024-06-25 03:10:00|19530.4|19515.4|19537.9|19522.9|19539.8|19524.8|19530.4|19515.4|0
1719285300000|2024-06-25 03:15:00|19537.8|19522.8|19537.3|19522.3|19539|19524|19534.8|19519.8|0
1719285600000|2024-06-25 03:20:00|19537.4|19522.4|19540|19525|19540.3|19525.3|19535.6|19520.6|0
1719285900000|2024-06-25 03:25:00|19540.1|19525.1|19536.9|19521.9|19540.4|19525.4|19536.5|19521.5|0
1719286200000|2024-06-25 03:30:00|19537.1|19522.1|19532.9|19517.9|19537.5|19522.5|19531.8|19516.8|0
1719286500000|2024-06-25 03:35:00|19533|19518|19534.1|19519.1|19534.8|19519.8|19531.1|19516.1|0
1719286800000|2024-06-25 03:40:00|19534.3|19519.3|19535.8|19520.8|19535.8|19520.8|19532.8|19517.8|0
1719287100000|2024-06-25 03:45:00|19535.6|19520.6|19539.4|19524.4|19540.4|19525.4|19534|19519|0
1719287400000|2024-06-25 03:50:00|19539.5|19524.5|19538.8|19523.8|19540.4|19525.4|19535.8|19520.8|0
1719287700000|2024-06-25 03:55:00|19538.6|19523.6|19538.8|19523.8|19539.8|19524.8|19537.5|19522.5|0
1719288000000|2024-06-25 04:00:00|19539.3|19524.3|19537.3|19522.3|19539.8|19524.8|19536.9|19521.9|0
1719288300000|2024-06-25 04:05:00|19537.1|19522.1|19539.5|19524.5|19540.3|19525.3|19536.8|19521.8|0
1719288600000|2024-06-25 04:10:00|19539.8|19524.8|19538.8|19523.8|19540.4|19525.4|19538.8|19523.8|0
1719288900000|2024-06-25 04:15:00|19539|19524|19536.8|19521.8|19539.5|19524.5|19536.6|19521.6|0
1719289200000|2024-06-25 04:20:00|19536.9|19521.9|19536.4|19521.4|19537.3|19522.3|19535.5|19520.5|0
1719289500000|2024-06-25 04:25:00|19536.3|19521.3|19537.3|19522.3|19537.9|19522.9|19536|19521|0
1719289800000|2024-06-25 04:30:00|19537.4|19522.4|19536.3|19521.3|19538.1|19523.1|19536.1|19521.1|0
1719290100000|2024-06-25 04:35:00|19536.4|19521.4|19542.4|19527.4|19544.3|19529.3|19536.1|19521.1|0
1719290400000|2024-06-25 04:40:00|19542.3|19527.3|19543.6|19528.6|19545.8|19530.8|19542|19527|0
1719290700000|2024-06-25 04:45:00|19543.3|19528.3|19540.9|19525.9|19543.4|19528.4|19540.8|19525.8|0
1719291000000|2024-06-25 04:50:00|19540.8|19525.8|19545.6|19530.6|19546|19531|19540.8|19525.8|0
1719291300000|2024-06-25 04:55:00|19545.8|19530.8|19545.5|19530.5|19546.5|19531.5|19544.5|19529.5|0
1719291600000|2024-06-25 05:00:00|19545.3|19530.3|19543.3|19528.3|19546|19531|19543.3|19528.3|0
1719291900000|2024-06-25 05:05:00|19543.6|19528.6|19546.3|19531.3|19547.1|19532.1|19543.1|19528.1|0
1719292200000|2024-06-25 05:10:00|19546.1|19531.1|19546.4|19531.4|19547.5|19532.5|19545.3|19530.3|0
1719292500000|2024-06-25 05:15:00|19546.8|19531.8|19548.3|19533.3|19548.8|19533.8|19546.4|19531.4|0
1719292800000|2024-06-25 05:20:00|19548.5|19533.5|19549.5|19534.5|19550.1|19535.1|19546.3|19531.3|0
1719293100000|2024-06-25 05:25:00|19550.1|19535.1|19548.3|19533.3|19550.1|19535.1|19546.8|19531.8|0
1719293400000|2024-06-25 05:30:00|19548.8|19533.8|19550.3|19535.3|19550.3|19535.3|19547.5|19532.5|0
1719293700000|2024-06-25 05:35:00|19550.4|19535.4|19551.3|19536.3|19554.8|19539.8|19549.6|19534.6|0
1719294000000|2024-06-25 05:40:00|19551|19536|19552.8|19537.8|19552.8|19537.8|19550|19535|0
1719294300000|2024-06-25 05:45:00|19552.9|19537.9|19548.5|19533.5|19554.4|19539.4|19547.5|19532.5|0
1719294600000|2024-06-25 05:50:00|19548.8|19533.8|19551.3|19536.3|19552.9|19537.9|19548.8|19533.8|0
1719294900000|2024-06-25 05:55:00|19551.1|19536.1|19549.9|19534.9|19551.9|19536.9|19548.8|19533.8|0
1719295200000|2024-06-25 06:00:00|19549.3|19534.3|19539|19524|19549.6|19534.6|19538.1|19523.1|0
1719295500000|2024-06-25 06:05:00|19538.9|19523.9|19537.4|19522.4|19541.8|19526.8|19536|19521|0
1719295800000|2024-06-25 06:10:00|19537.5|19522.5|19523.9|19508.9|19540.5|19525.5|19523.9|19508.9|0
1719296100000|2024-06-25 06:15:00|19524.1|19509.1|19531|19516|19532.9|19517.9|19521.4|19506.4|0
1719296400000|2024-06-25 06:20:00|19531.9|19516.9|19530.9|19515.9|19532.1|19517.1|19524.8|19509.8|0
1719296700000|2024-06-25 06:25:00|19530.8|19515.8|19533.3|19518.3|19534|19519|19528.1|19513.1|0
1719297000000|2024-06-25 06:30:00|19533.6|19518.6|19537.6|19522.6|19540.1|19525.1|19533|19518|0
1719297300000|2024-06-25 06:35:00|19537.8|19522.8|19539.3|19524.3|19548|19533|19537.3|19522.3|0
1719297600000|2024-06-25 06:40:00|19539|19524|19534.8|19519.8|19540.5|19525.5|19529.9|19514.9|0
1719297900000|2024-06-25 06:45:00|19534.6|19519.6|19536.1|19521.1|19538.6|19523.6|19530.9|19515.9|0
1719298200000|2024-06-25 06:50:00|19536.3|19521.3|19525.9|19510.9|19537.4|19522.4|19523.3|19508.3|0
1719298500000|2024-06-25 06:55:00|19525.8|19510.8|19525.8|19510.8|19533.5|19518.5|19524.9|19509.9|0
1719298800000|2024-06-25 07:00:00|19527.1|19512.1|19519.1|19504.1|19529.5|19514.5|19514.1|19499.1|0
1719299100000|2024-06-25 07:05:00|19519.9|19504.9|19507.9|19492.9|19519.9|19504.9|19501.9|19486.9|0
1719299400000|2024-06-25 07:10:00|19506.9|19491.9|19499.1|19484.1|19509.5|19494.5|19496.9|19481.9|0
1719299700000|2024-06-25 07:15:00|19498.3|19483.3|19505.3|19490.3|19511.1|19496.1|19495.6|19480.6|0
1719300000000|2024-06-25 07:20:00|19505.1|19490.1|19510.6|19495.6|19516.3|19501.3|19499.6|19484.6|0
1719300300000|2024-06-25 07:25:00|19510|19495|19494.1|19479.1|19510.5|19495.5|19487.3|19472.3|0
1719300600000|2024-06-25 07:30:00|19494.6|19479.6|19500.5|19485.5|19505.3|19490.3|19492|19477|0
1719300900000|2024-06-25 07:35:00|19499.4|19484.4|19494.9|19479.9|19503.3|19488.3|19485.8|19470.8|0
1719301200000|2024-06-25 07:40:00|19494.6|19479.6|19483.4|19468.4|19497.5|19482.5|19481.8|19466.8|0
1719301500000|2024-06-25 07:45:00|19483.8|19468.8|19483.5|19468.5|19495.9|19480.9|19482|19467|0
1719301800000|2024-06-25 07:50:00|19483.4|19468.4|19492.6|19477.6|19493.6|19478.6|19483.1|19468.1|0
1719302100000|2024-06-25 07:55:00|19492.5|19477.5|19483.9|19468.9|19494.8|19479.8|19476.4|19461.4|0
1719302400000|2024-06-25 08:00:00|19482.9|19467.9|19489.9|19474.9|19491.6|19476.6|19472.6|19457.6|0
1719302700000|2024-06-25 08:05:00|19489.8|19474.8|19502.6|19487.6|19504.9|19489.9|19487.1|19472.1|0
1719303000000|2024-06-25 08:10:00|19503.1|19488.1|19512.4|19497.4|19513.1|19498.1|19498.6|19483.6|0
1719303300000|2024-06-25 08:15:00|19513|19498|19521.3|19506.3|19523.3|19508.3|19507.5|19492.5|0
1719303600000|2024-06-25 08:20:00|19520.9|19505.9|19532.9|19517.9|19532.9|19517.9|19520.9|19505.9|0
1719303900000|2024-06-25 08:25:00|19533.6|19518.6|19538.3|19523.3|19539.3|19524.3|19529.4|19514.4|0
1719304200000|2024-06-25 08:30:00|19538.6|19523.6|19551|19536|19551.9|19536.9|19535.3|19520.3|0
1719304500000|2024-06-25 08:35:00|19551.5|19536.5|19541.5|19526.5|19553.1|19538.1|19541.5|19526.5|0
1719304800000|2024-06-25 08:40:00|19541.4|19526.4|19547.5|19532.5|19552|19537|19541.4|19526.4|0
1719305100000|2024-06-25 08:45:00|19548|19533|19547.9|19532.9|19553.9|19538.9|19544.8|19529.8|0
1719305400000|2024-06-25 08:50:00|19547.6|19532.6|19556.6|19541.6|19562.3|19547.3|19547.6|19532.6|0
1719305700000|2024-06-25 08:55:00|19556.9|19541.9|19561.1|19546.1|19562.4|19547.4|19554|19539|0
1719306000000|2024-06-25 09:00:00|19561.3|19546.3|19570.6|19555.6|19570.8|19555.8|19560.4|19545.4|0
1719306300000|2024-06-25 09:05:00|19569.8|19554.8|19577.9|19562.9|19582.1|19567.1|19567.6|19552.6|0
1719306600000|2024-06-25 09:10:00|19578.1|19563.1|19563.6|19548.6|19578.1|19563.1|19558.8|19543.8|0
1719306900000|2024-06-25 09:15:00|19564.5|19549.5|19558.9|19543.9|19567.1|19552.1|19557.9|19542.9|0
1719307200000|2024-06-25 09:20:00|19559|19544|19569.3|19554.3|19569.6|19554.6|19558.6|19543.6|0
1719307500000|2024-06-25 09:25:00|19569.9|19554.9|19578.6|19563.6|19579.4|19564.4|19568|19553|0
1719307800000|2024-06-25 09:30:00|19579.4|19564.4|19584.8|19569.8|19585.8|19570.8|19573.1|19558.1|0
1719308100000|2024-06-25 09:35:00|19585.1|19570.1|19570.1|19555.1|19585.5|19570.5|19569.5|19554.5|0
1719308400000|2024-06-25 09:40:00|19569.8|19554.8|19577.1|19562.1|19578.3|19563.3|19565.8|19550.8|0
1719308700000|2024-06-25 09:45:00|19576.9|19561.9|19570.1|19555.1|19577.3|19562.3|19568.6|19553.6|0
1719309000000|2024-06-25 09:50:00|19571.3|19556.3|19571.3|19556.3|19577.9|19562.9|19570|19555|0
1719309300000|2024-06-25 09:55:00|19570.9|19555.9|19583.6|19568.6|19583.6|19568.6|19567.9|19552.9|0
1719309600000|2024-06-25 10:00:00|19583.1|19568.1|19577.8|19562.8|19588.3|19573.3|19577.1|19562.1|0
1719309900000|2024-06-25 10:05:00|19577.1|19562.1|19571.6|19556.6|19580.9|19565.9|19570.8|19555.8|0
1719310200000|2024-06-25 10:10:00|19572|19557|19574.6|19559.6|19578.6|19563.6|19570.1|19555.1|0
1719310500000|2024-06-25 10:15:00|19575.9|19560.9|19577.9|19562.9|19582.6|19567.6|19574.4|19559.4|0
1719310800000|2024-06-25 10:20:00|19577.8|19562.8|19572.3|19557.3|19579|19564|19572|19557|0
1719311100000|2024-06-25 10:25:00|19572.4|19557.4|19576.9|19561.9|19581.3|19566.3|19569.9|19554.9|0
1719311400000|2024-06-25 10:30:00|19576.8|19561.8|19576.9|19561.9|19578.4|19563.4|19574.5|19559.5|0
1719311700000|2024-06-25 10:35:00|19576.6|19561.6|19581.3|19566.3|19586.5|19571.5|19576.3|19561.3|0
1719312000000|2024-06-25 10:40:00|19581.4|19566.4|19577|19562|19583.4|19568.4|19571.4|19556.4|0
1719312300000|2024-06-25 10:45:00|19577.1|19562.1|19569.8|19554.8|19578.8|19563.8|19568.6|19553.6|0
1719312600000|2024-06-25 10:50:00|19568.5|19553.5|19574.1|19559.1|19580.3|19565.3|19568.1|19553.1|0
1719312900000|2024-06-25 10:55:00|19573.6|19558.6|19580.1|19565.1|19583.3|19568.3|19572.4|19557.4|0
1719313200000|2024-06-25 11:00:00|19574.8|19559.8|19573|19558|19579.3|19564.3|19571.1|19556.1|0
1719313500000|2024-06-25 11:05:00|19572.9|19557.9|19574.6|19559.6|19578|19563|19570.1|19555.1|0
1719313800000|2024-06-25 11:10:00|19575.5|19560.5|19585.4|19570.4|19586|19571|19573.4|19558.4|0
1719314100000|2024-06-25 11:15:00|19585.5|19570.5|19592.3|19577.3|19595.3|19580.3|19582.9|19567.9|0
1719314400000|2024-06-25 11:20:00|19591.8|19576.8|19572.9|19557.9|19594.8|19579.8|19570.8|19555.8|0
1719314700000|2024-06-25 11:25:00|19573.3|19558.3|19575.6|19560.6|19578.6|19563.6|19571.4|19556.4|0
1719315000000|2024-06-25 11:30:00|19575.5|19560.5|19572.9|19557.9|19577.1|19562.1|19568.9|19553.9|0
1719315300000|2024-06-25 11:35:00|19572.4|19557.4|19566.8|19551.8|19576.3|19561.3|19566.1|19551.1|0
1719315600000|2024-06-25 11:40:00|19567.1|19552.1|19552.6|19537.6|19570.1|19555.1|19549.8|19534.8|0
1719315900000|2024-06-25 11:45:00|19553.5|19538.5|19560.9|19545.9|19563.3|19548.3|19553.4|19538.4|0
1719316200000|2024-06-25 11:50:00|19560.3|19545.3|19561.4|19546.4|19563|19548|19558|19543|0
1719316500000|2024-06-25 11:55:00|19561.1|19546.1|19564.3|19549.3|19566.1|19551.1|19557.8|19542.8|0
1719316800000|2024-06-25 12:00:00|19564.9|19549.9|19565.8|19550.8|19570|19555|19563.4|19548.4|0
1719317100000|2024-06-25 12:05:00|19566.3|19551.3|19573.3|19558.3|19578.1|19563.1|19565.5|19550.5|0
1719317400000|2024-06-25 12:10:00|19575.4|19560.4|19576.3|19561.3|19576.9|19561.9|19569.9|19554.9|0
1719317700000|2024-06-25 12:15:00|19576.4|19561.4|19576.5|19561.5|19580.1|19565.1|19571.8|19556.8|0
1719318000000|2024-06-25 12:20:00|19576.3|19561.3|19583.5|19568.5|19586|19571|19576.1|19561.1|0
1719318300000|2024-06-25 12:25:00|19583.3|19568.3|19575.4|19560.4|19583.9|19568.9|19575.3|19560.3|0
1719318600000|2024-06-25 12:30:00|19568.6|19553.6|19566.6|19551.6|19573.5|19558.5|19553.8|19538.8|0
1719318900000|2024-06-25 12:35:00|19566.8|19551.8|19574.3|19559.3|19578|19563|19566.6|19551.6|0
1719319200000|2024-06-25 12:40:00|19574.5|19559.5|19559.4|19544.4|19577|19562|19557.8|19542.8|0
1719319500000|2024-06-25 12:45:00|19559.3|19544.3|19565.4|19550.4|19570.6|19555.6|19558.4|19543.4|0
1719319800000|2024-06-25 12:50:00|19566.3|19551.3|19566.6|19551.6|19572.3|19557.3|19563.9|19548.9|0
1719320100000|2024-06-25 12:55:00|19566.3|19551.3|19575.9|19560.9|19579.5|19564.5|19566.3|19551.3|0
1719320400000|2024-06-25 13:00:00|19575.6|19560.6|19581.5|19566.5|19582|19567|19574.5|19559.5|0
1719320700000|2024-06-25 13:05:00|19580.5|19565.5|19583.8|19568.8|19585.8|19570.8|19577.4|19562.4|0
1719321000000|2024-06-25 13:10:00|19582.5|19567.5|19591|19576|19594|19579|19579|19564|0
1719321300000|2024-06-25 13:15:00|19590|19575|19581.5|19566.5|19590|19575|19581.5|19566.5|0
1719321600000|2024-06-25 13:20:00|19581|19566|19588.5|19573.5|19590.3|19575.3|19579.3|19564.3|0
1719321900000|2024-06-25 13:25:00|19584.6|19569.6|19574.1|19559.1|19584.6|19569.6|19568.8|19553.8|0
1719322200000|2024-06-25 13:30:00|19573.6|19558.6|19561.5|19546.5|19583|19568|19558.6|19543.6|0
1719322500000|2024-06-25 13:35:00|19560.5|19545.5|19549.6|19534.6|19570.1|19555.1|19537.8|19522.8|0
1719322800000|2024-06-25 13:40:00|19551.6|19536.6|19569.6|19554.6|19585.5|19570.5|19543.5|19528.5|0
1719323100000|2024-06-25 13:45:00|19565.9|19550.9|19578.9|19563.9|19596.5|19581.5|19565.9|19550.9|0
1719323400000|2024-06-25 13:50:00|19578.8|19563.8|19574|19559|19589.8|19574.8|19569.1|19554.1|0
1719323700000|2024-06-25 13:55:00|19575|19560|19576.6|19561.6|19585|19570|19561.3|19546.3|0
1719324000000|2024-06-25 14:00:00|19575.8|19560.8|19616.8|19601.8|19619.5|19604.5|19573.5|19558.5|0
1719324300000|2024-06-25 14:05:00|19618.4|19603.4|19631.9|19616.9|19633.8|19618.8|19609.9|19594.9|0
1719324600000|2024-06-25 14:10:00|19631.8|19616.8|19635.3|19620.3|19638.5|19623.5|19620.5|19605.5|0
1719324900000|2024-06-25 14:15:00|19637.6|19622.6|19610.1|19595.1|19637.8|19622.8|19596.1|19581.1|0
1719325200000|2024-06-25 14:20:00|19610.4|19595.4|19612.8|19597.8|19616.5|19601.5|19597|19582|0
1719325500000|2024-06-25 14:25:00|19612.9|19597.9|19621.5|19606.5|19631.5|19616.5|19612.4|19597.4|0
1719325800000|2024-06-25 14:30:00|19620.5|19605.5|19624.8|19609.8|19642.3|19627.3|19606.5|19591.5|0
1719326100000|2024-06-25 14:35:00|19624.3|19609.3|19628.3|19613.3|19634.1|19619.1|19616.1|19601.1|0
1719326400000|2024-06-25 14:40:00|19628.9|19613.9|19616.8|19601.8|19637|19622|19613|19598|0
1719326700000|2024-06-25 14:45:00|19614|19599|19620.5|19605.5|19622.3|19607.3|19608.1|19593.1|0
1719327000000|2024-06-25 14:50:00|19619.6|19604.6|19602.4|19587.4|19621|19606|19594.9|19579.9|0
1719327300000|2024-06-25 14:55:00|19603.3|19588.3|19607.5|19592.5|19612.5|19597.5|19594.1|19579.1|0
1719327600000|2024-06-25 15:00:00|19608.4|19593.4|19629.5|19614.5|19635.6|19620.6|19608.4|19593.4|0
1719327900000|2024-06-25 15:05:00|19631.1|19616.1|19632.3|19617.3|19648.4|19633.4|19620.3|19605.3|0
1719328200000|2024-06-25 15:10:00|19632.4|19617.4|19662|19647|19662|19647|19627.5|19612.5|0
1719328500000|2024-06-25 15:15:00|19662.8|19647.8|19676.9|19661.9|19684.1|19669.1|19659.3|19644.3|0
1719328800000|2024-06-25 15:20:00|19677.4|19662.4|19676.4|19661.4|19682.5|19667.5|19666.3|19651.3|0
1719329100000|2024-06-25 15:25:00|19676.1|19661.1|19673.4|19658.4|19676.4|19661.4|19657.3|19642.3|0
1719329400000|2024-06-25 15:30:00|19673|19658|19686.4|19671.4|19686.8|19671.8|19672.5|19657.5|0
1719329700000|2024-06-25 15:35:00|19686|19671|19678.8|19663.8|19687.8|19672.8|19670.8|19655.8|0
1719330000000|2024-06-25 15:40:00|19679.1|19664.1|19673.8|19658.8|19679.5|19664.5|19669.5|19654.5|0
1719330300000|2024-06-25 15:45:00|19674.1|19659.1|19676.2|19661.2|19684.3|19669.3|19669.3|19654.3|0
1719330600000|2024-06-25 15:50:00|19676.1|19661.1|19695.1|19680.1|19697|19682|19674.6|19659.6|0
1719330900000|2024-06-25 15:55:00|19695.3|19680.3|19700|19685|19700.7|19685.7|19692.7|19677.7|0
1719331200000|2024-06-25 16:00:00|19700.3|19685.3|19694|19679|19708.3|19693.3|19688.6|19673.6|0
1719331500000|2024-06-25 16:05:00|19693.5|19678.5|19685.1|19670.1|19695.5|19680.5|19685.1|19670.1|0
1719331800000|2024-06-25 16:10:00|19684.1|19669.1|19673.2|19658.2|19686.3|19671.3|19671.8|19656.8|0
1719332100000|2024-06-25 16:15:00|19673.3|19658.3|19674.6|19659.6|19677.6|19662.6|19664.8|19649.8|0
1719332400000|2024-06-25 16:20:00|19675.1|19660.1|19660.8|19645.8|19679.1|19664.1|19654.2|19639.2|0
1719332700000|2024-06-25 16:25:00|19660.6|19645.6|19662.7|19647.7|19674.2|19659.2|19658.7|19643.7|0
1719333000000|2024-06-25 16:30:00|19662.6|19647.6|19639.7|19624.7|19662.6|19647.6|19637.3|19622.3|0
1719333300000|2024-06-25 16:35:00|19637.1|19622.1|19650|19635|19651.5|19636.5|19635.2|19620.2|0
1719333600000|2024-06-25 16:40:00|19650.6|19635.6|19643.8|19628.8|19652.1|19637.1|19634.1|19619.1|0
1719333900000|2024-06-25 16:45:00|19644.1|19629.1|19634|19619|19644.1|19629.1|19607.8|19592.8|0
1719334200000|2024-06-25 16:50:00|19632.8|19617.8|19609.3|19594.3|19637.2|19622.2|19607.6|19592.6|0
1719334500000|2024-06-25 16:55:00|19609.5|19594.5|19615.6|19600.6|19616|19601|19598|19583|0
1719334800000|2024-06-25 17:00:00|19615.7|19600.7|19587|19572|19615.7|19600.7|19581.8|19566.8|0
1719335100000|2024-06-25 17:05:00|19587.3|19572.3|19609|19594|19609|19594|19579.1|19564.1|0
1719335400000|2024-06-25 17:10:00|19609.6|19594.6|19630.9|19615.9|19633.4|19618.4|19606.2|19591.2|0
1719335700000|2024-06-25 17:15:00|19631.2|19616.2|19628.7|19613.7|19631.5|19616.5|19617.9|19602.9|0
1719336000000|2024-06-25 17:20:00|19628.5|19613.5|19628.2|19613.2|19639.7|19624.7|19625.4|19610.4|0
1719336300000|2024-06-25 17:25:00|19627.7|19612.7|19641.2|19626.2|19641.9|19626.9|19627.5|19612.5|0
1719336600000|2024-06-25 17:30:00|19641.9|19626.9|19629.4|19614.4|19643.3|19628.3|19628.5|19613.5|0
1719336900000|2024-06-25 17:35:00|19628.4|19613.4|19639.2|19624.2|19645.8|19630.8|19623.9|19608.9|0
1719337200000|2024-06-25 17:40:00|19638.7|19623.7|19656.4|19641.4|19658.3|19643.3|19638.2|19623.2|0
1719337500000|2024-06-25 17:45:00|19657|19642|19665.3|19650.3|19665.3|19650.3|19652.3|19637.3|0
1719337800000|2024-06-25 17:50:00|19665.7|19650.7|19665.5|19650.5|19674.7|19659.7|19657.9|19642.9|0
1719338100000|2024-06-25 17:55:00|19665.4|19650.4|19668.2|19653.2|19671.7|19656.7|19661.7|19646.7|0
1719338400000|2024-06-25 18:00:00|19668.7|19653.7|19670.9|19655.9|19673.3|19658.3|19666|19651|0
1719338700000|2024-06-25 18:05:00|19671.5|19656.5|19680.5|19665.5|19683.2|19668.2|19666.8|19651.8|0
1719339000000|2024-06-25 18:10:00|19683.2|19668.2|19678|19663|19695.4|19680.4|19676.3|19661.3|0
1719339300000|2024-06-25 18:15:00|19678.4|19663.4|19686.5|19671.5|19687.7|19672.7|19677.5|19662.5|0
1719339600000|2024-06-25 18:20:00|19686|19671|19682.5|19667.5|19687.2|19672.2|19676.5|19661.5|0
1719339900000|2024-06-25 18:25:00|19683.2|19668.2|19708.3|19693.3|19708.4|19693.4|19681.3|19666.3|0
1719340200000|2024-06-25 18:30:00|19707.9|19692.9|19691.7|19676.7|19709.4|19694.4|19690.9|19675.9|0
1719340500000|2024-06-25 18:35:00|19692.9|19677.9|19690.7|19675.7|19693.7|19678.7|19681.4|19666.4|0
1719340800000|2024-06-25 18:40:00|19689.9|19674.9|19696.3|19681.3|19701|19686|19687.3|19672.3|0
1719341100000|2024-06-25 18:45:00|19695.5|19680.5|19674|19659|19699.9|19684.9|19661.2|19646.2|0
1719341400000|2024-06-25 18:50:00|19675|19660|19682.4|19667.4|19688.4|19673.4|19674.9|19659.9|0
1719341700000|2024-06-25 18:55:00|19682.9|19667.9|19693.8|19678.8|19693.8|19678.8|19676.7|19661.7|0
1719342000000|2024-06-25 19:00:00|19692.7|19677.7|19685.4|19670.4|19692.7|19677.7|19683.2|19668.2|0
1719342300000|2024-06-25 19:05:00|19684.9|19669.9|19685.9|19670.9|19694.2|19679.2|19684.7|19669.7|0
1719342600000|2024-06-25 19:10:00|19683.5|19668.5|19685|19670|19689.2|19674.2|19677.9|19662.9|0
1719342900000|2024-06-25 19:15:00|19685.3|19670.3|19695.5|19680.5|19701.4|19686.4|19685.3|19670.3|0
1719343200000|2024-06-25 19:20:00|19696.4|19681.4|19708.4|19693.4|19708.4|19693.4|19695.3|19680.3|0
1719343500000|2024-06-25 19:25:00|19707.9|19692.9|19724.4|19709.4|19724.4|19709.4|19701|19686|0
1719343800000|2024-06-25 19:30:00|19720.3|19705.3|19710.4|19695.4|19720.3|19705.3|19706.4|19691.4|0
1719344100000|2024-06-25 19:35:00|19710|19695|19707.5|19692.5|19713.4|19698.4|19702.9|19687.9|0
1719344400000|2024-06-25 19:40:00|19707.8|19692.8|19700.8|19685.8|19713.4|19698.4|19698.9|19683.9|0
1719344700000|2024-06-25 19:45:00|19700.3|19685.3|19695.8|19680.8|19706.5|19691.5|19694.7|19679.7|0
1719345000000|2024-06-25 19:50:00|19693.2|19678.2|19699.9|19684.9|19701.3|19686.3|19687.8|19672.8|0
1719345300000|2024-06-25 19:55:00|19694.4|19679.4|19712.1|19697.1|19719.7|19704.7|19693.2|19678.2|0
1719345600000|2024-06-25 20:00:00|19708.4|19693.4|19701.4|19686.4|19714.2|19699.2|19697.6|19682.6|0
1719345900000|2024-06-25 20:05:00|19699.7|19684.7|19705.6|19690.6|19710.4|19695.4|19699.1|19684.1|0
1719346200000|2024-06-25 20:10:00|19705.4|19690.4|19701.7|19686.7|19706.4|19691.4|19701.7|19686.7|0
1719346500000|2024-06-25 20:15:00|19702.5|19687.5|19705.1|19690.1|19705.1|19690.1|19700.2|19685.2|0
1719346800000|2024-06-25 20:20:00|19705.2|19690.2|19706|19691|19706.9|19691.9|19704.4|19689.4|0
1719347100000|2024-06-25 20:25:00|19705.9|19690.9|19705.7|19690.7|19708.6|19693.6|19705.6|19690.6|0
1719347400000|2024-06-25 20:30:00|19705.6|19690.6|19705.9|19690.9|19706.9|19691.9|19704.5|19689.5|0
1719347700000|2024-06-25 20:35:00|19706|19691|19707.9|19692.9|19708.6|19693.6|19704.9|19689.9|0
1719348000000|2024-06-25 20:40:00|19707.6|19692.6|19708.5|19693.5|19710.9|19695.9|19706.9|19691.9|0
1719348300000|2024-06-25 20:45:00|19708.6|19693.6|19707.5|19692.5|19709.2|19694.2|19705.2|19690.2|0
1719348600000|2024-06-25 20:50:00|19707.7|19692.7|19709.9|19694.9|19711.1|19696.1|19706.1|19691.1|0
1719348900000|2024-06-25 20:55:00|19709.7|19694.7|19711.5|19696.5|19712.1|19697.1|19707.6|19692.6|0
1719349200000|2024-06-25 21:00:00|19711.7|19696.7|19716.2|19701.2|19716.7|19701.7|19711.4|19696.4|0
1719349500000|2024-06-25 21:05:00|19716.1|19701.1|19717.1|19702.1|19718.1|19703.1|19715.9|19700.9|0
1719349800000|2024-06-25 21:10:00|19717.3|19702.3|19717.6|19702.6|19718.7|19703.7|19717.1|19702.1|0
1719350100000|2024-06-25 21:15:00|19717.8|19702.8|19716.9|19701.9|19719.2|19704.2|19716.6|19701.6|0
1719350400000|2024-06-25 21:20:00|19717.1|19702.1|19717.6|19702.6|19717.8|19702.8|19716.5|19701.5|0
1719350700000|2024-06-25 21:25:00|19717.7|19702.7|19715.3|19700.3|19718|19703|19714.7|19699.7|0
1719351000000|2024-06-25 21:30:00|19714.7|19699.7|19715.1|19700.1|19716|19701|19713.2|19698.2|0
1719351300000|2024-06-25 21:35:00|19715.5|19700.5|19715.7|19700.7|19717.9|19702.9|19714.3|19699.3|0
1719351600000|2024-06-25 21:40:00|19715|19700|19716.3|19701.3|19717.3|19702.3|19714.6|19699.6|0
1719351900000|2024-06-25 21:45:00|19717|19702|19715.3|19700.3|19717|19702|19714.8|19699.8|0
1719352200000|2024-06-25 21:50:00|19715.9|19700.9|19715.9|19700.9|19716.4|19701.4|19715.5|19700.5|0
1719352500000|2024-06-25 21:55:00|19716|19701|19716.4|19701.4|19716.9|19701.9|19715.5|19700.5|0
1719352800000|2024-06-25 22:00:00|19718.9|19703.9|19727.1|19712.1|19727.1|19712.1|19711.2|19696.2|0
1719353100000|2024-06-25 22:05:00|19725|19710|19728.6|19713.6|19728.7|19713.7|19718.6|19703.6|0
1719353400000|2024-06-25 22:10:00|19728.7|19713.7|19726.9|19711.9|19731|19716|19726|19711|0
1719353700000|2024-06-25 22:15:00|19726.5|19711.5|19729.1|19714.1|19732|19717|19726.5|19711.5|0
1719354000000|2024-06-25 22:20:00|19729|19714|19728.7|19713.7|19730.6|19715.6|19727.5|19712.5|0
1719354300000|2024-06-25 22:25:00|19728.9|19713.9|19727|19712|19730.2|19715.2|19726|19711|0
1719354600000|2024-06-25 22:30:00|19726.7|19711.7|19714.9|19699.9|19726.7|19711.7|19714.7|19699.7|0
1719354900000|2024-06-25 22:35:00|19715.1|19700.1|19716.5|19701.5|19720.2|19705.2|19712.6|19697.6|0
1719355200000|2024-06-25 22:40:00|19716.6|19701.6|19719.2|19704.2|19719.7|19704.7|19714.9|19699.9|0
1719355500000|2024-06-25 22:45:00|19719.4|19704.4|19717|19702|19719.4|19704.4|19715.9|19700.9|0
1719355800000|2024-06-25 22:50:00|19716.9|19701.9|19719.9|19704.9|19721.4|19706.4|19716.2|19701.2|0
1719356100000|2024-06-25 22:55:00|19719.4|19704.4|19721.5|19706.5|19722.4|19707.4|19718.9|19703.9|0
1719356400000|2024-06-25 23:00:00|19721.6|19706.6|19719.7|19704.7|19722.4|19707.4|19717.1|19702.1|0
1719356700000|2024-06-25 23:05:00|19719.6|19704.6|19718.4|19703.4|19719.7|19704.7|19717.2|19702.2|0
1719357000000|2024-06-25 23:10:00|19718.1|19703.1|19718.7|19703.7|19719.5|19704.5|19717.9|19702.9|0
1719357300000|2024-06-25 23:15:00|19719.4|19704.4|19717.2|19702.2|19719.6|19704.6|19717.2|19702.2|0
1719357600000|2024-06-25 23:20:00|19716.4|19701.4|19715.2|19700.2|19716.4|19701.4|19711.1|19696.1|0
1719357900000|2024-06-25 23:25:00|19716.2|19701.2|19718.1|19703.1|19718.9|19703.9|19712.7|19697.7|0
1719358200000|2024-06-25 23:30:00|19718.2|19703.2|19716.9|19701.9|19719.7|19704.7|19716.5|19701.5|0
1719358500000|2024-06-25 23:35:00|19716.6|19701.6|19714.2|19699.2|19716.7|19701.7|19714.1|19699.1|0
1719358800000|2024-06-25 23:40:00|19714.1|19699.1|19714.4|19699.4|19715|19700|19712.1|19697.1|0
1719359100000|2024-06-25 23:45:00|19714.2|19699.2|19712.1|19697.1|19715.1|19700.1|19709|19694|0
1719359400000|2024-06-25 23:50:00|19711.7|19696.7|19710.1|19695.1|19712.2|19697.2|19708.4|19693.4|0
1719359700000|2024-06-25 23:55:00|19710|19695|19710.7|19695.7|19712.2|19697.2|19708.6|19693.6|0
1719360000000|2024-06-26 00:00:00|19710.4|19695.4|19713.6|19698.6|19714|19699|19708.6|19693.6|0
1719360300000|2024-06-26 00:05:00|19713.9|19698.9|19713|19698|19714.7|19699.7|19709.4|19694.4|0
1719360600000|2024-06-26 00:10:00|19712.9|19697.9|19717|19702|19718.2|19703.2|19710.5|19695.5|0
1719360900000|2024-06-26 00:15:00|19717.1|19702.1|19721|19706|19722.9|19707.9|19714.9|19699.9|0
1719361200000|2024-06-26 00:20:00|19721.1|19706.1|19723.6|19708.6|19726.1|19711.1|19721|19706|0
1719361500000|2024-06-26 00:25:00|19724.1|19709.1|19723|19708|19728.1|19713.1|19721.7|19706.7|0
1719361800000|2024-06-26 00:30:00|19723.5|19708.5|19725.9|19710.9|19726.9|19711.9|19721|19706|0
1719362100000|2024-06-26 00:35:00|19726.1|19711.1|19724|19709|19729.4|19714.4|19723.7|19708.7|0
1719362400000|2024-06-26 00:40:00|19723.9|19708.9|19725|19710|19727|19712|19723.7|19708.7|0
1719362700000|2024-06-26 00:45:00|19724.9|19709.9|19727.5|19712.5|19728.4|19713.4|19723.5|19708.5|0
1719363000000|2024-06-26 00:50:00|19727.6|19712.6|19731.5|19716.5|19733.1|19718.1|19726.9|19711.9|0
1719363300000|2024-06-26 00:55:00|19731.6|19716.6|19734.7|19719.7|19735.6|19720.6|19729.6|19714.6|0
1719363600000|2024-06-26 01:00:00|19734.1|19719.1|19735.4|19720.4|19738.4|19723.4|19733.6|19718.6|0
1719363900000|2024-06-26 01:05:00|19735.5|19720.5|19733.2|19718.2|19740.6|19725.6|19733.2|19718.2|0
1719364200000|2024-06-26 01:10:00|19733.5|19718.5|19732.7|19717.7|19735.9|19720.9|19731|19716|0
1719364500000|2024-06-26 01:15:00|19732.6|19717.6|19740|19725|19741.4|19726.4|19732.4|19717.4|0
1719364800000|2024-06-26 01:20:00|19739.7|19724.7|19740|19725|19741|19726|19737.1|19722.1|0
1719365100000|2024-06-26 01:25:00|19739.9|19724.9|19739.9|19724.9|19745.5|19730.5|19738.9|19723.9|0
1719365400000|2024-06-26 01:30:00|19740|19725|19739.1|19724.1|19743.1|19728.1|19738.2|19723.2|0
1719365700000|2024-06-26 01:35:00|19738.4|19723.4|19736|19721|19740.6|19725.6|19735.7|19720.7|0
1719366000000|2024-06-26 01:40:00|19735.9|19720.9|19738.1|19723.1|19742|19727|19735|19720|0
1719366300000|2024-06-26 01:45:00|19737.6|19722.6|19740.7|19725.7|19741.6|19726.6|19736.1|19721.1|0
1719366600000|2024-06-26 01:50:00|19740.6|19725.6|19740.5|19725.5|19740.9|19725.9|19735.6|19720.6|0
1719366900000|2024-06-26 01:55:00|19740.9|19725.9|19743.9|19728.9|19747.5|19732.5|19739.6|19724.6|0
1719367200000|2024-06-26 02:00:00|19744.5|19729.5|19746.4|19731.4|19749.5|19734.5|19742.9|19727.9|0
1719367500000|2024-06-26 02:05:00|19746.6|19731.6|19746.4|19731.4|19749.9|19734.9|19745.9|19730.9|0
1719367800000|2024-06-26 02:10:00|19746.7|19731.7|19750.5|19735.5|19750.7|19735.7|19744.9|19729.9|0
1719368100000|2024-06-26 02:15:00|19750.6|19735.6|19745.6|19730.6|19750.6|19735.6|19745.2|19730.2|0
1719368400000|2024-06-26 02:20:00|19745.7|19730.7|19744|19729|19747.9|19732.9|19743|19728|0
1719368700000|2024-06-26 02:25:00|19743.9|19728.9|19746.5|19731.5|19746.7|19731.7|19742.9|19727.9|0
1719369000000|2024-06-26 02:30:00|19746.4|19731.4|19742.5|19727.5|19746.4|19731.4|19741.6|19726.6|0
1719369300000|2024-06-26 02:35:00|19742.4|19727.4|19743|19728|19743.9|19728.9|19740.2|19725.2|0
1719369600000|2024-06-26 02:40:00|19742.9|19727.9|19742.9|19727.9|19745.4|19730.4|19742.4|19727.4|0
1719369900000|2024-06-26 02:45:00|19743|19728|19741.5|19726.5|19743.1|19728.1|19740.5|19725.5|0
1719370200000|2024-06-26 02:50:00|19741.7|19726.7|19742.9|19727.9|19745.2|19730.2|19741.6|19726.6|0
1719370500000|2024-06-26 02:55:00|19743|19728|19743|19728|19743.5|19728.5|19741.2|19726.2|0
1719370800000|2024-06-26 03:00:00|19743.1|19728.1|19748.4|19733.4|19748.4|19733.4|19742.4|19727.4|0
1719371100000|2024-06-26 03:05:00|19748.6|19733.6|19750.5|19735.5|19752.7|19737.7|19747.6|19732.6|0
1719371400000|2024-06-26 03:10:00|19750.6|19735.6|19749.1|19734.1|19751.4|19736.4|19748.9|19733.9|0
1719371700000|2024-06-26 03:15:00|19749|19734|19743.9|19728.9|19749|19734|19743.6|19728.6|0
1719372000000|2024-06-26 03:20:00|19744.1|19729.1|19738.1|19723.1|19744.5|19729.5|19738.1|19723.1|0
1719372300000|2024-06-26 03:25:00|19737.9|19722.9|19736.1|19721.1|19738|19723|19732.9|19717.9|0
1719372600000|2024-06-26 03:30:00|19736.2|19721.2|19735.5|19720.5|19738.5|19723.5|19735.2|19720.2|0
1719372900000|2024-06-26 03:35:00|19735.4|19720.4|19730|19715|19735.5|19720.5|19726.1|19711.1|0
1719373200000|2024-06-26 03:40:00|19729.9|19714.9|19733.5|19718.5|19735.1|19720.1|19727.9|19712.9|0
1719373500000|2024-06-26 03:45:00|19733.6|19718.6|19734.1|19719.1|19736.5|19721.5|19731.9|19716.9|0
1719373800000|2024-06-26 03:50:00|19734.2|19719.2|19733.9|19718.9|19734.9|19719.9|19731.1|19716.1|0
1719374100000|2024-06-26 03:55:00|19733.7|19718.7|19735.2|19720.2|19735.5|19720.5|19732.5|19717.5|0
1719374400000|2024-06-26 04:00:00|19735.1|19720.1|19734|19719|19735.2|19720.2|19730.9|19715.9|0
1719374700000|2024-06-26 04:05:00|19734.1|19719.1|19732.4|19717.4|19734.2|19719.2|19729.7|19714.7|0
1719375000000|2024-06-26 04:10:00|19732.6|19717.6|19729.7|19714.7|19733.1|19718.1|19729|19714|0
1719375300000|2024-06-26 04:15:00|19730|19715|19727.4|19712.4|19731.7|19716.7|19727|19712|0
1719375600000|2024-06-26 04:20:00|19727.5|19712.5|19731.9|19716.9|19732.7|19717.7|19726.5|19711.5|0
1719375900000|2024-06-26 04:25:00|19731.7|19716.7|19735|19720|19735.6|19720.6|19730.4|19715.4|0
1719376200000|2024-06-26 04:30:00|19735.4|19720.4|19731.5|19716.5|19735.4|19720.4|19730|19715|0
1719376500000|2024-06-26 04:35:00|19731.4|19716.4|19735.2|19720.2|19736.1|19721.1|19730.7|19715.7|0
1719376800000|2024-06-26 04:40:00|19735.4|19720.4|19735.9|19720.9|19736.5|19721.5|19732.9|19717.9|0
1719377100000|2024-06-26 04:45:00|19736.1|19721.1|19741.1|19726.1|19741.1|19726.1|19733.7|19718.7|0
1719377400000|2024-06-26 04:50:00|19741.5|19726.5|19739.4|19724.4|19743.6|19728.6|19738.6|19723.6|0
1719377700000|2024-06-26 04:55:00|19739.2|19724.2|19736.4|19721.4|19740.5|19725.5|19735.9|19720.9|0
1719378000000|2024-06-26 05:00:00|19736.9|19721.9|19740.9|19725.9|19741.9|19726.9|19736.4|19721.4|0
1719378300000|2024-06-26 05:05:00|19741.4|19726.4|19745.9|19730.9|19746|19731|19740|19725|0
1719378600000|2024-06-26 05:10:00|19746.1|19731.1|19746.9|19731.9|19747.6|19732.6|19742.4|19727.4|0
1719378900000|2024-06-26 05:15:00|19747|19732|19745.9|19730.9|19747.4|19732.4|19744.7|19729.7|0
1719379200000|2024-06-26 05:20:00|19746|19731|19745.7|19730.7|19748.2|19733.2|19745.2|19730.2|0
1719379500000|2024-06-26 05:25:00|19745.6|19730.6|19747|19732|19748|19733|19743.7|19728.7|0
1719379800000|2024-06-26 05:30:00|19746.7|19731.7|19749.6|19734.6|19751.2|19736.2|19746.2|19731.2|0
1719380100000|2024-06-26 05:35:00|19750.1|19735.1|19751.1|19736.1|19752.9|19737.9|19748|19733|0
1719380400000|2024-06-26 05:40:00|19751.2|19736.2|19756.4|19741.4|19757.2|19742.2|19751.1|19736.1|0
1719380700000|2024-06-26 05:45:00|19757|19742|19754.9|19739.9|19758.2|19743.2|19753.6|19738.6|0
1719381000000|2024-06-26 05:50:00|19755|19740|19754.2|19739.2|19757|19742|19753.9|19738.9|0
1719381300000|2024-06-26 05:55:00|19754.1|19739.1|19759.2|19744.2|19760.9|19745.9|19754.1|19739.1|0
1719381600000|2024-06-26 06:00:00|19758.9|19743.9|19752|19737|19761.9|19746.9|19750.9|19735.9|0
1719381900000|2024-06-26 06:05:00|19752.1|19737.1|19753.9|19738.9|19755.4|19740.4|19750.1|19735.1|0
1719382200000|2024-06-26 06:10:00|19754|19739|19757.2|19742.2|19757.2|19742.2|19751.7|19736.7|0
1719382500000|2024-06-26 06:15:00|19757.1|19742.1|19755.6|19740.6|19757.1|19742.1|19752.4|19737.4|0
1719382800000|2024-06-26 06:20:00|19756.2|19741.2|19761.5|19746.5|19762|19747|19754.5|19739.5|0
1719383100000|2024-06-26 06:25:00|19761.7|19746.7|19762.4|19747.4|19766.4|19751.4|19760|19745|0
1719383400000|2024-06-26 06:30:00|19762.5|19747.5|19759.4|19744.4|19767.9|19752.9|19759.4|19744.4|0
1719383700000|2024-06-26 06:35:00|19759.2|19744.2|19761.7|19746.7|19762.2|19747.2|19757.7|19742.7|0
1719384000000|2024-06-26 06:40:00|19762.4|19747.4|19760.7|19745.7|19763.5|19748.5|19758.4|19743.4|0
1719384300000|2024-06-26 06:45:00|19760.9|19745.9|19759.7|19744.7|19764|19749|19759.4|19744.4|0
1719384600000|2024-06-26 06:50:00|19760|19745|19763.9|19748.9|19764.7|19749.7|19759.7|19744.7|0
1719384900000|2024-06-26 06:55:00|19763.6|19748.6|19754.2|19739.2|19763.6|19748.6|19754.1|19739.1|0
1719385200000|2024-06-26 07:00:00|19755.2|19740.2|19749.9|19734.9|19763.7|19748.7|19745.7|19730.7|0
1719385500000|2024-06-26 07:05:00|19750.1|19735.1|19738.6|19723.6|19753.6|19738.6|19735.7|19720.7|0
1719385800000|2024-06-26 07:10:00|19740.1|19725.1|19747.9|19732.9|19752.5|19737.5|19738.9|19723.9|0
1719386100000|2024-06-26 07:15:00|19748.5|19733.5|19763.1|19748.1|19763.1|19748.1|19745.2|19730.2|0
1719386400000|2024-06-26 07:20:00|19762.5|19747.5|19779.2|19764.2|19781.4|19766.4|19758|19743|0
1719386700000|2024-06-26 07:25:00|19778.6|19763.6|19786.4|19771.4|19787.5|19772.5|19773|19758|0
1719387000000|2024-06-26 07:30:00|19787.2|19772.2|19778.9|19763.9|19791.2|19776.2|19778.2|19763.2|0
1719387300000|2024-06-26 07:35:00|19779.6|19764.6|19787.5|19772.5|19790.4|19775.4|19779.6|19764.6|0
1719387600000|2024-06-26 07:40:00|19787.4|19772.4|19793.6|19778.6|19796.1|19781.1|19785.5|19770.5|0
1719387900000|2024-06-26 07:45:00|19793.4|19778.4|19794.6|19779.6|19799|19784|19791|19776|0
1719388200000|2024-06-26 07:50:00|19794.9|19779.9|19806.6|19791.6|19807.6|19792.6|19794.9|19779.9|0
1719388500000|2024-06-26 07:55:00|19807.7|19792.7|19812.6|19797.6|19813.4|19798.4|19800.5|19785.5|0
1719388800000|2024-06-26 08:00:00|19810.4|19795.4|19809|19794|19814.9|19799.9|19804.7|19789.7|0
1719389100000|2024-06-26 08:05:00|19808.6|19793.6|19799.9|19784.9|19811|19796|19799.5|19784.5|0
1719389400000|2024-06-26 08:10:00|19798.5|19783.5|19803.4|19788.4|19807.4|19792.4|19798.1|19783.1|0
1719389700000|2024-06-26 08:15:00|19804|19789|19792|19777|19806.6|19791.6|19790.4|19775.4|0
1719390000000|2024-06-26 08:20:00|19791.4|19776.4|19790|19775|19799|19784|19789.1|19774.1|0
1719390300000|2024-06-26 08:25:00|19789.5|19774.5|19795.5|19780.5|19795.5|19780.5|19788.5|19773.5|0
1719390600000|2024-06-26 08:30:00|19795.2|19780.2|19798.9|19783.9|19800|19785|19792.6|19777.6|0
1719390900000|2024-06-26 08:35:00|19799|19784|19800.1|19785.1|19800.5|19785.5|19795.9|19780.9|0
1719391200000|2024-06-26 08:40:00|19800.6|19785.6|19804.5|19789.5|19807.6|19792.6|19800.1|19785.1|0
1719391500000|2024-06-26 08:45:00|19805.4|19790.4|19803.2|19788.2|19811.2|19796.2|19802|19787|0
1719391800000|2024-06-26 08:50:00|19803.4|19788.4|19796.1|19781.1|19804.2|19789.2|19794.5|19779.5|0
1719392100000|2024-06-26 08:55:00|19796.5|19781.5|19792.1|19777.1|19798.9|19783.9|19790|19775|0
1719392400000|2024-06-26 09:00:00|19791.7|19776.7|19788.6|19773.6|19791.9|19776.9|19784.5|19769.5|0
1719392700000|2024-06-26 09:05:00|19789.1|19774.1|19786.4|19771.4|19793.5|19778.5|19783.9|19768.9|0
1719393000000|2024-06-26 09:10:00|19786.2|19771.2|19784|19769|19786.2|19771.2|19778.4|19763.4|0
1719393300000|2024-06-26 09:15:00|19783.9|19768.9|19782.5|19767.5|19788.6|19773.6|19778.2|19763.2|0
1719393600000|2024-06-26 09:20:00|19783|19768|19788.9|19773.9|19793.5|19778.5|19783|19768|0
1719393900000|2024-06-26 09:25:00|19789.9|19774.9|19786.4|19771.4|19790.5|19775.5|19780.4|19765.4|0
1719394200000|2024-06-26 09:30:00|19786.2|19771.2|19784.5|19769.5|19786.2|19771.2|19780|19765|0
1719394500000|2024-06-26 09:35:00|19784.4|19769.4|19780.2|19765.2|19784.4|19769.4|19778.9|19763.9|0
1719394800000|2024-06-26 09:40:00|19780.6|19765.6|19775.5|19760.5|19783.1|19768.1|19771|19756|0
1719395100000|2024-06-26 09:45:00|19774.7|19759.7|19778.6|19763.6|19778.6|19763.6|19770.1|19755.1|0
1719395400000|2024-06-26 09:50:00|19778.5|19763.5|19774.4|19759.4|19778.9|19763.9|19771.4|19756.4|0
1719395700000|2024-06-26 09:55:00|19774.6|19759.6|19767|19752|19775.1|19760.1|19766.9|19751.9|0
1719396000000|2024-06-26 10:00:00|19766.9|19751.9|19764.5|19749.5|19770.1|19755.1|19758.2|19743.2|0
1719396300000|2024-06-26 10:05:00|19764.4|19749.4|19765.6|19750.6|19770.9|19755.9|19762.9|19747.9|0
1719396600000|2024-06-26 10:10:00|19766.1|19751.1|19757.7|19742.7|19769.2|19754.2|19756.1|19741.1|0
1719396900000|2024-06-26 10:15:00|19757.6|19742.6|19758.7|19743.7|19759|19744|19748.1|19733.1|0
1719397200000|2024-06-26 10:20:00|19759.2|19744.2|19754.2|19739.2|19759.2|19744.2|19751.1|19736.1|0
1719397500000|2024-06-26 10:25:00|19753.7|19738.7|19754.4|19739.4|19754.5|19739.5|19746.7|19731.7|0
1719397800000|2024-06-26 10:30:00|19754.5|19739.5|19762.9|19747.9|19763|19748|19751.1|19736.1|0
1719398100000|2024-06-26 10:35:00|19763|19748|19755.2|19740.2|19764.5|19749.5|19746.1|19731.1|0
1719398400000|2024-06-26 10:40:00|19755.4|19740.4|19760.7|19745.7|19763.2|19748.2|19749.6|19734.6|0
1719398700000|2024-06-26 10:45:00|19760.6|19745.6|19761|19746|19762.2|19747.2|19755.9|19740.9|0
1719399000000|2024-06-26 10:50:00|19761.1|19746.1|19746.7|19731.7|19761.1|19746.1|19743.2|19728.2|0
1719399300000|2024-06-26 10:55:00|19747.2|19732.2|19740.9|19725.9|19752.5|19737.5|19738.2|19723.2|0
1719399600000|2024-06-26 11:00:00|19742.2|19727.2|19743.7|19728.7|19749.2|19734.2|19741.1|19726.1|0
1719399900000|2024-06-26 11:05:00|19743.2|19728.2|19738.1|19723.1|19744|19729|19730.9|19715.9|0
1719400200000|2024-06-26 11:10:00|19738.9|19723.9|19750|19735|19750.7|19735.7|19738.9|19723.9|0
1719400500000|2024-06-26 11:15:00|19750.4|19735.4|19747.4|19732.4|19753.5|19738.5|19744.5|19729.5|0
1719400800000|2024-06-26 11:20:00|19747.2|19732.2|19742.4|19727.4|19753.7|19738.7|19738.4|19723.4|0
1719401100000|2024-06-26 11:25:00|19741.9|19726.9|19738.5|19723.5|19745.5|19730.5|19731.4|19716.4|0
1719401400000|2024-06-26 11:30:00|19738.7|19723.7|19727.9|19712.9|19740.4|19725.4|19725.6|19710.6|0
1719401700000|2024-06-26 11:35:00|19728|19713|19735.4|19720.4|19739.2|19724.2|19728|19713|0
1719402000000|2024-06-26 11:40:00|19735.6|19720.6|19732.1|19717.1|19736.9|19721.9|19728.1|19713.1|0
1719402300000|2024-06-26 11:45:00|19732.2|19717.2|19737.5|19722.5|19738.6|19723.6|19729.5|19714.5|0
1719402600000|2024-06-26 11:50:00|19737.4|19722.4|19733.6|19718.6|19738.7|19723.7|19730.4|19715.4|0
1719402900000|2024-06-26 11:55:00|19734|19719|19743.9|19728.9|19745.1|19730.1|19734|19719|0
1719403200000|2024-06-26 12:00:00|19742.9|19727.9|19742|19727|19743|19728|19737.1|19722.1|0
1719403500000|2024-06-26 12:05:00|19740.6|19725.6|19737.2|19722.2|19741.1|19726.1|19727.9|19712.9|0
1719403800000|2024-06-26 12:10:00|19737.1|19722.1|19724.2|19709.2|19738.6|19723.6|19720.1|19705.1|0
1719404100000|2024-06-26 12:15:00|19723.2|19708.2|19722.5|19707.5|19727|19712|19714|19699|0
1719404400000|2024-06-26 12:20:00|19722.6|19707.6|19728.5|19713.5|19728.9|19713.9|19720.6|19705.6|0
1719404700000|2024-06-26 12:25:00|19728.4|19713.4|19714.9|19699.9|19728.4|19713.4|19711.1|19696.1|0
1719405000000|2024-06-26 12:30:00|19715.1|19700.1|19707.7|19692.7|19715.1|19700.1|19704.1|19689.1|0
1719405300000|2024-06-26 12:35:00|19706.6|19691.6|19683.2|19668.2|19708.6|19693.6|19678.1|19663.1|0
1719405600000|2024-06-26 12:40:00|19683.1|19668.1|19695.7|19680.7|19697.7|19682.7|19675.7|19660.7|0
1719405900000|2024-06-26 12:45:00|19694|19679|19686.1|19671.1|19699.2|19684.2|19685.1|19670.1|0
1719406200000|2024-06-26 12:50:00|19685.4|19670.4|19684.9|19669.9|19693|19678|19677.7|19662.7|0
1719406500000|2024-06-26 12:55:00|19685|19670|19679.9|19664.9|19688.9|19673.9|19677.1|19662.1|0
1719406800000|2024-06-26 13:00:00|19679.1|19664.1|19669.1|19654.1|19679.1|19664.1|19660.4|19645.4|0
1719407100000|2024-06-26 13:05:00|19669.6|19654.6|19653.7|19638.7|19669.6|19654.6|19646.6|19631.6|0
1719407400000|2024-06-26 13:10:00|19653|19638|19665.2|19650.2|19669.9|19654.9|19651.6|19636.6|0
1719407700000|2024-06-26 13:15:00|19665.1|19650.1|19669|19654|19669.5|19654.5|19661.9|19646.9|0
1719408000000|2024-06-26 13:20:00|19668.6|19653.6|19659.7|19644.7|19670.9|19655.9|19649.9|19634.9|0
1719408300000|2024-06-26 13:25:00|19662.1|19647.1|19672.5|19657.5|19678.1|19663.1|19661.4|19646.4|0
1719408600000|2024-06-26 13:30:00|19673.6|19658.6|19667.6|19652.6|19695.7|19680.7|19665|19650|0
1719408900000|2024-06-26 13:35:00|19668.2|19653.2|19679.9|19664.9|19686.4|19671.4|19666.4|19651.4|0
1719409200000|2024-06-26 13:40:00|19680.9|19665.9|19690.7|19675.7|19698.9|19683.9|19666.4|19651.4|0
1719409500000|2024-06-26 13:45:00|19690.4|19675.4|19721.2|19706.2|19725.7|19710.7|19687.6|19672.6|0
1719409800000|2024-06-26 13:50:00|19721.6|19706.6|19725.9|19710.9|19743|19728|19718.6|19703.6|0
1719410100000|2024-06-26 13:55:00|19726.2|19711.2|19715.9|19700.9|19733.1|19718.1|19700.6|19685.6|0
1719410400000|2024-06-26 14:00:00|19717|19702|19739.7|19724.7|19741|19726|19706.5|19691.5|0
1719410700000|2024-06-26 14:05:00|19740|19725|19746.2|19731.2|19760.9|19745.9|19727.9|19712.9|0
1719411000000|2024-06-26 14:10:00|19746.4|19731.4|19751|19736|19751.2|19736.2|19734.5|19719.5|0
1719411300000|2024-06-26 14:15:00|19750.5|19735.5|19749.4|19734.4|19754.2|19739.2|19738.9|19723.9|0
1719411600000|2024-06-26 14:20:00|19747|19732|19755.1|19740.1|19766.1|19751.1|19733.6|19718.6|0
1719411900000|2024-06-26 14:25:00|19755.9|19740.9|19703.6|19688.6|19755.9|19740.9|19690.4|19675.4|0
1719412200000|2024-06-26 14:30:00|19705.9|19690.9|19730.4|19715.4|19734.1|19719.1|19703.9|19688.9|0
1719412500000|2024-06-26 14:35:00|19728.6|19713.6|19716.9|19701.9|19739.1|19724.1|19712|19697|0
1719412800000|2024-06-26 14:40:00|19717.6|19702.6|19735.6|19720.6|19736.1|19721.1|19710.5|19695.5|0
1719413100000|2024-06-26 14:45:00|19736.5|19721.5|19744.7|19729.7|19752.4|19737.4|19730.2|19715.2|0
1719413400000|2024-06-26 14:50:00|19745.4|19730.4|19745.2|19730.2|19753|19738|19722.4|19707.4|0
1719413700000|2024-06-26 14:55:00|19745.9|19730.9|19719.1|19704.1|19748.9|19733.9|19717.5|19702.5|0
1719414000000|2024-06-26 15:00:00|19720.5|19705.5|19707|19692|19728.7|19713.7|19699.9|19684.9|0
1719414300000|2024-06-26 15:05:00|19707.1|19692.1|19690.5|19675.5|19718.4|19703.4|19688.9|19673.9|0
1719414600000|2024-06-26 15:10:00|19689.9|19674.9|19673.2|19658.2|19695.6|19680.6|19658.1|19643.1|0
1719414900000|2024-06-26 15:15:00|19673.1|19658.1|19701.9|19686.9|19701.9|19686.9|19669|19654|0
1719415200000|2024-06-26 15:20:00|19702.2|19687.2|19717.5|19702.5|19725.9|19710.9|19702.2|19687.2|0
1719415500000|2024-06-26 15:25:00|19717.1|19702.1|19702.2|19687.2|19720|19705|19698.9|19683.9|0
1719415800000|2024-06-26 15:30:00|19699.9|19684.9|19692.9|19677.9|19703.6|19688.6|19686.4|19671.4|0
1719416100000|2024-06-26 15:35:00|19691.7|19676.7|19711|19696|19714|19699|19690.5|19675.5|0
1719416400000|2024-06-26 15:40:00|19710.9|19695.9|19712.5|19697.5|19714.9|19699.9|19698.5|19683.5|0
1719416700000|2024-06-26 15:45:00|19712.6|19697.6|19732.1|19717.1|19732.1|19717.1|19709.8|19694.8|0
1719417000000|2024-06-26 15:50:00|19733.1|19718.1|19770.5|19755.5|19770.5|19755.5|19728.8|19713.8|0
1719417300000|2024-06-26 15:55:00|19771.3|19756.3|19763.1|19748.1|19771.3|19756.3|19752.4|19737.4|0
1719417600000|2024-06-26 16:00:00|19763.9|19748.9|19750.9|19735.9|19763.9|19748.9|19746.9|19731.9|0
1719417900000|2024-06-26 16:05:00|19750.1|19735.1|19752|19737|19759.6|19744.6|19737.4|19722.4|0
1719418200000|2024-06-26 16:10:00|19751.6|19736.6|19747.6|19732.6|19756.1|19741.1|19739.4|19724.4|0
1719418500000|2024-06-26 16:15:00|19748.5|19733.5|19746.4|19731.4|19749.9|19734.9|19738.4|19723.4|0
1719418800000|2024-06-26 16:20:00|19744.9|19729.9|19740.1|19725.1|19749.5|19734.5|19736.6|19721.6|0
1719419100000|2024-06-26 16:25:00|19740.6|19725.6|19748.4|19733.4|19765|19750|19737.9|19722.9|0
1719419400000|2024-06-26 16:30:00|19748.6|19733.6|19747.5|19732.5|19751.4|19736.4|19741.8|19726.8|0
1719419700000|2024-06-26 16:35:00|19748|19733|19731.3|19716.3|19752.4|19737.4|19726|19711|0
1719420000000|2024-06-26 16:40:00|19730.4|19715.4|19712.4|19697.4|19737.9|19722.9|19708.4|19693.4|0
1719420300000|2024-06-26 16:45:00|19712.1|19697.1|19692.5|19677.5|19721.5|19706.5|19689.6|19674.6|0
1719420600000|2024-06-26 16:50:00|19691.4|19676.4|19711.6|19696.6|19711.6|19696.6|19691.4|19676.4|0
1719420900000|2024-06-26 16:55:00|19712.6|19697.6|19719.3|19704.3|19721.9|19706.9|19704.1|19689.1|0
1719421200000|2024-06-26 17:00:00|19717.2|19702.2|19716.9|19701.9|19720.1|19705.1|19706.6|19691.6|0
1719421500000|2024-06-26 17:05:00|19715.7|19700.7|19708.6|19693.6|19719.7|19704.7|19701.3|19686.3|0
1719421800000|2024-06-26 17:10:00|19709.3|19694.3|19722.2|19707.2|19729.4|19714.4|19709.3|19694.3|0
1719422100000|2024-06-26 17:15:00|19722.9|19707.9|19693.2|19678.2|19723.4|19708.4|19693.2|19678.2|0
1719422400000|2024-06-26 17:20:00|19692.9|19677.9|19692.9|19677.9|19705.2|19690.2|19680.6|19665.6|0
1719422700000|2024-06-26 17:25:00|19693.8|19678.8|19707.9|19692.9|19707.9|19692.9|19690.7|19675.7|0
1719423000000|2024-06-26 17:30:00|19705.3|19690.3|19713.8|19698.8|19713.8|19698.8|19700.4|19685.4|0
1719423300000|2024-06-26 17:35:00|19713.4|19698.4|19715.7|19700.7|19717.7|19702.7|19698.4|19683.4|0
1719423600000|2024-06-26 17:40:00|19715.3|19700.3|19712.6|19697.6|19716.6|19701.6|19700.9|19685.9|0
1719423900000|2024-06-26 17:45:00|19712.3|19697.3|19711.8|19696.8|19717.1|19702.1|19708.1|19693.1|0
1719424200000|2024-06-26 17:50:00|19711.7|19696.7|19715.7|19700.7|19718.1|19703.1|19706.9|19691.9|0
1719424500000|2024-06-26 17:55:00|19716.1|19701.1|19729.7|19714.7|19734.2|19719.2|19714.8|19699.8|0
1719424800000|2024-06-26 18:00:00|19727.4|19712.4|19709.2|19694.2|19727.7|19712.7|19704.9|19689.9|0
1719425100000|2024-06-26 18:05:00|19710.2|19695.2|19716.7|19701.7|19717.1|19702.1|19702.7|19687.7|0
1719425400000|2024-06-26 18:10:00|19716.2|19701.2|19714.6|19699.6|19720.4|19705.4|19707.4|19692.4|0
1719425700000|2024-06-26 18:15:00|19715.8|19700.8|19715.3|19700.3|19725.3|19710.3|19713.7|19698.7|0
1719426000000|2024-06-26 18:20:00|19715.1|19700.1|19721.6|19706.6|19721.9|19706.9|19704.6|19689.6|0
1719426300000|2024-06-26 18:25:00|19721.7|19706.7|19715.2|19700.2|19724.2|19709.2|19707.2|19692.2|0
1719426600000|2024-06-26 18:30:00|19714.8|19699.8|19718.2|19703.2|19722.2|19707.2|19711.9|19696.9|0
1719426900000|2024-06-26 18:35:00|19719.6|19704.6|19703.2|19688.2|19720.3|19705.3|19701.6|19686.6|0
1719427200000|2024-06-26 18:40:00|19703.9|19688.9|19712.7|19697.7|19714.3|19699.3|19693.4|19678.4|0
1719427500000|2024-06-26 18:45:00|19713.9|19698.9|19726.6|19711.6|19730.7|19715.7|19709.9|19694.9|0
1719427800000|2024-06-26 18:50:00|19725.7|19710.7|19714.8|19699.8|19729.6|19714.6|19712.2|19697.2|0
1719428100000|2024-06-26 18:55:00|19714.5|19699.5|19698.4|19683.4|19716.5|19701.5|19697.4|19682.4|0
1719428400000|2024-06-26 19:00:00|19696.6|19681.6|19693.5|19678.5|19704.3|19689.3|19678.9|19663.9|0
1719428700000|2024-06-26 19:05:00|19694.5|19679.5|19689.3|19674.3|19698.3|19683.3|19686.8|19671.8|0
1719429000000|2024-06-26 19:10:00|19689|19674|19682.5|19667.5|19689|19674|19674.8|19659.8|0
1719429300000|2024-06-26 19:15:00|19685|19670|19688.3|19673.3|19693.5|19678.5|19680.6|19665.6|0
1719429600000|2024-06-26 19:20:00|19686.5|19671.5|19695.5|19680.5|19701.6|19686.6|19682.4|19667.4|0
1719429900000|2024-06-26 19:25:00|19696|19681|19706.8|19691.8|19709|19694|19693.5|19678.5|0
1719430200000|2024-06-26 19:30:00|19707.4|19692.4|19713.3|19698.3|19714.5|19699.5|19700|19685|0
1719430500000|2024-06-26 19:35:00|19713.1|19698.1|19719.5|19704.5|19726.1|19711.1|19712|19697|0
1719430800000|2024-06-26 19:40:00|19718.9|19703.9|19729.8|19714.8|19731.5|19716.5|19715.8|19700.8|0
1719431100000|2024-06-26 19:45:00|19728.3|19713.3|19716|19701|19729.4|19714.4|19712.5|19697.5|0
1719431400000|2024-06-26 19:50:00|19715.8|19700.8|19747.5|19732.5|19749.4|19734.4|19715.5|19700.5|0
1719431700000|2024-06-26 19:55:00|19748.8|19733.8|19752.1|19737.1|19772.9|19757.9|19745.5|19730.5|0
1719432000000|2024-06-26 20:00:00|19751.4|19736.4|19711.4|19696.4|19751.4|19736.4|19666.4|19651.4|0
1719432300000|2024-06-26 20:05:00|19711|19696|19699.5|19684.5|19725.9|19710.9|19694.5|19679.5|0
1719432600000|2024-06-26 20:10:00|19699.9|19684.9|19688.6|19673.6|19700.4|19685.4|19688.1|19673.1|0
1719432900000|2024-06-26 20:15:00|19688.8|19673.8|19692.3|19677.3|19697|19682|19688.4|19673.4|0
1719433200000|2024-06-26 20:20:00|19691.6|19676.6|19689.6|19674.6|19697|19682|19689.1|19674.1|0
1719433500000|2024-06-26 20:25:00|19689.4|19674.4|19685.6|19670.6|19693.9|19678.9|19684.5|19669.5|0
1719433800000|2024-06-26 20:30:00|19685.9|19670.9|19684.3|19669.3|19689.8|19674.8|19680.4|19665.4|0
1719434100000|2024-06-26 20:35:00|19684.1|19669.1|19690.9|19675.9|19692.3|19677.3|19682.9|19667.9|0
1719434400000|2024-06-26 20:40:00|19691|19676|19691.9|19676.9|19695.5|19680.5|19690.8|19675.8|0
1719434700000|2024-06-26 20:45:00|19692|19677|19689.3|19674.3|19694.9|19679.9|19688.6|19673.6|0
1719435000000|2024-06-26 20:50:00|19689|19674|19694.9|19679.9|19694.9|19679.9|19687.9|19672.9|0
1719435300000|2024-06-26 20:55:00|19695.5|19680.5|19698.1|19683.1|19699.6|19684.6|19695|19680|0
1719435600000|2024-06-26 21:00:00|19698.2|19683.2|19701.5|19686.5|19702.2|19687.2|19696.5|19681.5|0
1719435900000|2024-06-26 21:05:00|19702.2|19687.2|19700.2|19685.2|19704|19689|19699.6|19684.6|0
1719436200000|2024-06-26 21:10:00|19700.8|19685.8|19695.6|19680.6|19701.1|19686.1|19695.5|19680.5|0
1719436500000|2024-06-26 21:15:00|19695.4|19680.4|19695.1|19680.1|19695.8|19680.8|19695.1|19680.1|0
1719436800000|2024-06-26 21:20:00|19694.2|19679.2|19697.6|19682.6|19697.6|19682.6|19694.2|19679.2|0
1719437100000|2024-06-26 21:25:00|19697.8|19682.8|19695.4|19680.4|19699.3|19684.3|19695.4|19680.4|0
1719437400000|2024-06-26 21:30:00|19695.6|19680.6|19696.1|19681.1|19697.9|19682.9|19695.4|19680.4|0
1719437700000|2024-06-26 21:35:00|19695|19680|19694|19679|19695.4|19680.4|19694|19679|0
1719438000000|2024-06-26 21:40:00|19693.5|19678.5|19695.7|19680.7|19697.2|19682.2|19693.3|19678.3|0
1719438300000|2024-06-26 21:45:00|19695.1|19680.1|19694.8|19679.8|19698.7|19683.7|19694.5|19679.5|0
1719438600000|2024-06-26 21:50:00|19694.6|19679.6|19695.5|19680.5|19695.6|19680.6|19694.6|19679.6|0
1719438900000|2024-06-26 21:55:00|19695.6|19680.6|19695|19680|19695.9|19680.9|19695|19680|0
1719439200000|2024-06-26 22:00:00|19700|19685|19699.9|19684.9|19711.5|19696.5|19697.3|19682.3|0
1719439500000|2024-06-26 22:05:00|19700.1|19685.1|19701.1|19686.1|19705.3|19690.3|19699.8|19684.8|0
1719439800000|2024-06-26 22:10:00|19701|19686|19697.8|19682.8|19707|19692|19697.8|19682.8|0
1719440100000|2024-06-26 22:15:00|19698|19683|19700.3|19685.3|19701.3|19686.3|19697.4|19682.4|0
1719440400000|2024-06-26 22:20:00|19700.1|19685.1|19692.8|19677.8|19702.5|19687.5|19692.4|19677.4|0
1719440700000|2024-06-26 22:25:00|19692.6|19677.6|19686|19671|19693.4|19678.4|19685.4|19670.4|0
1719441000000|2024-06-26 22:30:00|19686.1|19671.1|19684.3|19669.3|19689.3|19674.3|19684.3|19669.3|0
1719441300000|2024-06-26 22:35:00|19684|19669|19680.9|19665.9|19684|19669|19675.3|19660.3|0
1719441600000|2024-06-26 22:40:00|19681|19666|19676.4|19661.4|19682.8|19667.8|19675|19660|0
1719441900000|2024-06-26 22:45:00|19676.5|19661.5|19684.3|19669.3|19684.5|19669.5|19675.3|19660.3|0
1719442200000|2024-06-26 22:50:00|19684.4|19669.4|19680.4|19665.4|19684.4|19669.4|19676.6|19661.6|0
1719442500000|2024-06-26 22:55:00|19680.5|19665.5|19679.8|19664.8|19681|19666|19679.3|19664.3|0
1719442800000|2024-06-26 23:00:00|19679.9|19664.9|19675.4|19660.4|19680.3|19665.3|19674.5|19659.5|0
1719443100000|2024-06-26 23:05:00|19675.6|19660.6|19669|19654|19676.4|19661.4|19666.3|19651.3|0
1719443400000|2024-06-26 23:10:00|19669.1|19654.1|19668.8|19653.8|19670.8|19655.8|19666.9|19651.9|0
1719443700000|2024-06-26 23:15:00|19668.5|19653.5|19662.5|19647.5|19672.6|19657.6|19661.8|19646.8|0
1719444000000|2024-06-26 23:20:00|19662.4|19647.4|19659.9|19644.9|19662.5|19647.5|19655.9|19640.9|0
1719444300000|2024-06-26 23:25:00|19660|19645|19662.1|19647.1|19663.6|19648.6|19659.4|19644.4|0
1719444600000|2024-06-26 23:30:00|19661.6|19646.6|19656.8|19641.8|19661.6|19646.6|19656.6|19641.6|0
1719444900000|2024-06-26 23:35:00|19656.9|19641.9|19661.3|19646.3|19662.9|19647.9|19656.3|19641.3|0
1719445200000|2024-06-26 23:40:00|19661.5|19646.5|19661.1|19646.1|19661.6|19646.6|19657.5|19642.5|0
1719445500000|2024-06-26 23:45:00|19661.3|19646.3|19666.6|19651.6|19666.6|19651.6|19660.1|19645.1|0
1719445800000|2024-06-26 23:50:00|19666.8|19651.8|19665.4|19650.4|19669.8|19654.8|19664.5|19649.5|0
1719446100000|2024-06-26 23:55:00|19665.5|19650.5|19667.8|19652.8|19667.9|19652.9|19663.9|19648.9|0
1719446400000|2024-06-27 00:00:00|19667.6|19652.6|19667.9|19652.9|19668.3|19653.3|19660.1|19645.1|0
1719446700000|2024-06-27 00:05:00|19667.8|19652.8|19659.9|19644.9|19667.9|19652.9|19657.3|19642.3|0
1719447000000|2024-06-27 00:10:00|19660|19645|19658.1|19643.1|19660.9|19645.9|19657.5|19642.5|0
1719447300000|2024-06-27 00:15:00|19658|19643|19659.1|19644.1|19663.9|19648.9|19656.5|19641.5|0
1719447600000|2024-06-27 00:20:00|19659.6|19644.6|19662.4|19647.4|19663.3|19648.3|19657|19642|0
1719447900000|2024-06-27 00:25:00|19662.3|19647.3|19660.3|19645.3|19663.3|19648.3|19658.6|19643.6|0
1719448200000|2024-06-27 00:30:00|19660.4|19645.4|19661.8|19646.8|19661.8|19646.8|19657.4|19642.4|0
1719448500000|2024-06-27 00:35:00|19661.9|19646.9|19636.1|19621.1|19662|19647|19634.1|19619.1|0
1719448800000|2024-06-27 00:40:00|19636.9|19621.9|19646.3|19631.3|19647|19632|19630.3|19615.3|0
1719449100000|2024-06-27 00:45:00|19645.9|19630.9|19636.5|19621.5|19645.9|19630.9|19628|19613|0
1719449400000|2024-06-27 00:50:00|19634.6|19619.6|19639.3|19624.3|19639.6|19624.6|19633.9|19618.9|0
1719449700000|2024-06-27 00:55:00|19639.9|19624.9|19646.9|19631.9|19650.5|19635.5|19639.1|19624.1|0
1719450000000|2024-06-27 01:00:00|19647.8|19632.8|19652.1|19637.1|19657.1|19642.1|19646.4|19631.4|0
1719450300000|2024-06-27 01:05:00|19652.3|19637.3|19654.9|19639.9|19657.8|19642.8|19651.4|19636.4|0
1719450600000|2024-06-27 01:10:00|19654.8|19639.8|19654.9|19639.9|19659.3|19644.3|19654|19639|0
1719450900000|2024-06-27 01:15:00|19654.6|19639.6|19656.1|19641.1|19658.9|19643.9|19652.6|19637.6|0
1719451200000|2024-06-27 01:20:00|19657|19642|19654.8|19639.8|19658.5|19643.5|19650.6|19635.6|0
1719451500000|2024-06-27 01:25:00|19654.6|19639.6|19662.5|19647.5|19665.3|19650.3|19653.8|19638.8|0
1719451800000|2024-06-27 01:30:00|19662.4|19647.4|19669.1|19654.1|19671|19656|19662.4|19647.4|0
1719452100000|2024-06-27 01:35:00|19669.3|19654.3|19666.9|19651.9|19670.8|19655.8|19664.4|19649.4|0
1719452400000|2024-06-27 01:40:00|19667|19652|19667.6|19652.6|19670|19655|19665.9|19650.9|0
1719452700000|2024-06-27 01:45:00|19667.8|19652.8|19668.1|19653.1|19674.4|19659.4|19667.5|19652.5|0
1719453000000|2024-06-27 01:50:00|19668|19653|19670|19655|19670.1|19655.1|19667|19652|0
1719453300000|2024-06-27 01:55:00|19670.3|19655.3|19671.6|19656.6|19673.4|19658.4|19669.3|19654.3|0
1719453600000|2024-06-27 02:00:00|19671.9|19656.9|19680.9|19665.9|19681.5|19666.5|19671|19656|0
1719453900000|2024-06-27 02:05:00|19680.8|19665.8|19679.9|19664.9|19680.8|19665.8|19675.3|19660.3|0
1719454200000|2024-06-27 02:10:00|19679.8|19664.8|19684.1|19669.1|19688.4|19673.4|19679.1|19664.1|0
1719454500000|2024-06-27 02:15:00|19684.8|19669.8|19679.4|19664.4|19685.8|19670.8|19679.3|19664.3|0
1719454800000|2024-06-27 02:20:00|19679.3|19664.3|19683.1|19668.1|19683.5|19668.5|19677|19662|0
1719455100000|2024-06-27 02:25:00|19682.6|19667.6|19678.6|19663.6|19683.3|19668.3|19678.3|19663.3|0
1719455400000|2024-06-27 02:30:00|19679.1|19664.1|19677.1|19662.1|19679.5|19664.5|19675.8|19660.8|0
1719455700000|2024-06-27 02:35:00|19677|19662|19674.9|19659.9|19677.3|19662.3|19673|19658|0
1719456000000|2024-06-27 02:40:00|19674.8|19659.8|19674.3|19659.3|19675.5|19660.5|19673.3|19658.3|0
1719456300000|2024-06-27 02:45:00|19674.4|19659.4|19679.1|19664.1|19680.1|19665.1|19673.6|19658.6|0
1719456600000|2024-06-27 02:50:00|19678.8|19663.8|19677.3|19662.3|19681.1|19666.1|19674.8|19659.8|0
1719456900000|2024-06-27 02:55:00|19676.9|19661.9|19676.4|19661.4|19678|19663|19675.4|19660.4|0
1719457200000|2024-06-27 03:00:00|19676.5|19661.5|19674.9|19659.9|19677.9|19662.9|19673.3|19658.3|0
1719457500000|2024-06-27 03:05:00|19675|19660|19676.6|19661.6|19678.6|19663.6|19674.3|19659.3|0
1719457800000|2024-06-27 03:10:00|19676.5|19661.5|19674.9|19659.9|19678.9|19663.9|19674|19659|0
1719458100000|2024-06-27 03:15:00|19674.6|19659.6|19675.8|19660.8|19676.8|19661.8|19674.5|19659.5|0
1719458400000|2024-06-27 03:20:00|19676|19661|19677.6|19662.6|19678.1|19663.1|19675.1|19660.1|0
1719458700000|2024-06-27 03:25:00|19677.5|19662.5|19678.8|19663.8|19680.9|19665.9|19677.4|19662.4|0
1719459000000|2024-06-27 03:30:00|19678.6|19663.6|19679.9|19664.9|19681.3|19666.3|19678.5|19663.5|0
1719459300000|2024-06-27 03:35:00|19680|19665|19679.5|19664.5|19681.1|19666.1|19677.9|19662.9|0
1719459600000|2024-06-27 03:40:00|19679.4|19664.4|19675.9|19660.9|19679.6|19664.6|19675.4|19660.4|0
1719459900000|2024-06-27 03:45:00|19675.6|19660.6|19672.8|19657.8|19676.4|19661.4|19671.3|19656.3|0
1719460200000|2024-06-27 03:50:00|19673.1|19658.1|19671.5|19656.5|19673.6|19658.6|19671.4|19656.4|0
1719460500000|2024-06-27 03:55:00|19671.3|19656.3|19664.3|19649.3|19671.3|19656.3|19662.5|19647.5|0
1719460800000|2024-06-27 04:00:00|19662.5|19647.5|19669.4|19654.4|19670.8|19655.8|19662.5|19647.5|0
1719461100000|2024-06-27 04:05:00|19669.3|19654.3|19669.9|19654.9|19671|19656|19667.5|19652.5|0
1719461400000|2024-06-27 04:10:00|19670|19655|19667.1|19652.1|19670.4|19655.4|19666.8|19651.8|0
1719461700000|2024-06-27 04:15:00|19667.3|19652.3|19673|19658|19673.4|19658.4|19667.3|19652.3|0
1719462000000|2024-06-27 04:20:00|19673.1|19658.1|19677.4|19662.4|19677.8|19662.8|19672.9|19657.9|0
1719462300000|2024-06-27 04:25:00|19677.6|19662.6|19678.5|19663.5|19678.9|19663.9|19676.9|19661.9|0
1719462600000|2024-06-27 04:30:00|19679.4|19664.4|19679.9|19664.9|19680.8|19665.8|19678.4|19663.4|0
1719462900000|2024-06-27 04:35:00|19680|19665|19680.6|19665.6|19681.1|19666.1|19678.6|19663.6|0
1719463200000|2024-06-27 04:40:00|19680.5|19665.5|19681.5|19666.5|19681.6|19666.6|19679.9|19664.9|0
1719463500000|2024-06-27 04:45:00|19681.6|19666.6|19685.6|19670.6|19688|19673|19681.6|19666.6|0
1719463800000|2024-06-27 04:50:00|19685.5|19670.5|19689.1|19674.1|19690.3|19675.3|19684.9|19669.9|0
1719464100000|2024-06-27 04:55:00|19689.3|19674.3|19694.8|19679.8|19696.4|19681.4|19688.3|19673.3|0
1719464400000|2024-06-27 05:00:00|19695.1|19680.1|19693.4|19678.4|19695.3|19680.3|19690|19675|0
1719464700000|2024-06-27 05:05:00|19694.5|19679.5|19691.4|19676.4|19695.4|19680.4|19691.4|19676.4|0
1719465000000|2024-06-27 05:10:00|19691.3|19676.3|19690.4|19675.4|19693|19678|19689.8|19674.8|0
1719465300000|2024-06-27 05:15:00|19690.5|19675.5|19691.5|19676.5|19694.1|19679.1|19688.5|19673.5|0
1719465600000|2024-06-27 05:20:00|19691.4|19676.4|19695.4|19680.4|19695.8|19680.8|19691|19676|0
1719465900000|2024-06-27 05:25:00|19695.6|19680.6|19698.6|19683.6|19699.1|19684.1|19692.8|19677.8|0
1719466200000|2024-06-27 05:30:00|19698.3|19683.3|19705.1|19690.1|19706.1|19691.1|19696.6|19681.6|0
1719466500000|2024-06-27 05:35:00|19705|19690|19705.4|19690.4|19706.4|19691.4|19703|19688|0
1719466800000|2024-06-27 05:40:00|19705.5|19690.5|19707.4|19692.4|19710.4|19695.4|19705.5|19690.5|0
1719467100000|2024-06-27 05:45:00|19707.3|19692.3|19708.3|19693.3|19709|19694|19704.9|19689.9|0
1719467400000|2024-06-27 05:50:00|19708.8|19693.8|19707.6|19692.6|19709.3|19694.3|19705.1|19690.1|0
1719467700000|2024-06-27 05:55:00|19707.8|19692.8|19706.3|19691.3|19709.6|19694.6|19705|19690|0
1719468000000|2024-06-27 06:00:00|19706.1|19691.1|19711|19696|19714.3|19699.3|19706.1|19691.1|0
1719468300000|2024-06-27 06:05:00|19710.4|19695.4|19707.1|19692.1|19710.5|19695.5|19700.3|19685.3|0
1719468600000|2024-06-27 06:10:00|19706.9|19691.9|19710.8|19695.8|19712.3|19697.3|19706.1|19691.1|0
1719468900000|2024-06-27 06:15:00|19710.6|19695.6|19710.8|19695.8|19712.4|19697.4|19709.8|19694.8|0
1719469200000|2024-06-27 06:20:00|19711.3|19696.3|19710.3|19695.3|19715|19700|19710.1|19695.1|0
1719469500000|2024-06-27 06:25:00|19710.4|19695.4|19712.1|19697.1|19712.3|19697.3|19707.4|19692.4|0
1719469800000|2024-06-27 06:30:00|19711.9|19696.9|19711.8|19696.8|19714|19699|19710.6|19695.6|0
1719470100000|2024-06-27 06:35:00|19711.9|19696.9|19703.9|19688.9|19711.9|19696.9|19703.6|19688.6|0
1719470400000|2024-06-27 06:40:00|19703.5|19688.5|19703.3|19688.3|19705.1|19690.1|19699.5|19684.5|0
1719470700000|2024-06-27 06:45:00|19703.4|19688.4|19702.1|19687.1|19703.4|19688.4|19699.3|19684.3|0
1719471000000|2024-06-27 06:50:00|19702.5|19687.5|19708.4|19693.4|19709|19694|19700.1|19685.1|0
1719471300000|2024-06-27 06:55:00|19708.1|19693.1|19705.5|19690.5|19710|19695|19704.9|19689.9|0
1719471600000|2024-06-27 07:00:00|19704.8|19689.8|19711.9|19696.9|19716.8|19701.8|19704.8|19689.8|0
1719471900000|2024-06-27 07:05:00|19713.4|19698.4|19715.1|19700.1|19715.9|19700.9|19706.5|19691.5|0
1719472200000|2024-06-27 07:10:00|19714.8|19699.8|19715.4|19700.4|19716.6|19701.6|19709.3|19694.3|0
1719472500000|2024-06-27 07:15:00|19715.6|19700.6|19721.8|19706.8|19723.1|19708.1|19715.1|19700.1|0
1719472800000|2024-06-27 07:20:00|19721.9|19706.9|19719.8|19704.8|19724.9|19709.9|19719.5|19704.5|0
1719473100000|2024-06-27 07:25:00|19720.3|19705.3|19722.8|19707.8|19725.6|19710.6|19717.9|19702.9|0
1719473400000|2024-06-27 07:30:00|19722.1|19707.1|19718|19703|19724.9|19709.9|19715.5|19700.5|0
1719473700000|2024-06-27 07:35:00|19718.1|19703.1|19720.5|19705.5|19721.1|19706.1|19715.4|19700.4|0
1719474000000|2024-06-27 07:40:00|19719.4|19704.4|19711.6|19696.6|19720.6|19705.6|19709.1|19694.1|0
1719474300000|2024-06-27 07:45:00|19712|19697|19708.4|19693.4|19715|19700|19704.6|19689.6|0
1719474600000|2024-06-27 07:50:00|19707.6|19692.6|19703.4|19688.4|19710.8|19695.8|19702|19687|0
1719474900000|2024-06-27 07:55:00|19703.6|19688.6|19700.1|19685.1|19706.5|19691.5|19699.4|19684.4|0
1719475200000|2024-06-27 08:00:00|19699.1|19684.1|19708.1|19693.1|19710|19695|19699.1|19684.1|0
1719475500000|2024-06-27 08:05:00|19706.8|19691.8|19704.1|19689.1|19711|19696|19703.1|19688.1|0
1719475800000|2024-06-27 08:10:00|19703.6|19688.6|19706.6|19691.6|19708|19693|19699|19684|0
1719476100000|2024-06-27 08:15:00|19707.1|19692.1|19703.3|19688.3|19708.1|19693.1|19702.1|19687.1|0
1719476400000|2024-06-27 08:20:00|19702.4|19687.4|19691.5|19676.5|19702.8|19687.8|19690.3|19675.3|0
1719476700000|2024-06-27 08:25:00|19690.9|19675.9|19695.8|19680.8|19696|19681|19686.8|19671.8|0
1719477000000|2024-06-27 08:30:00|19694.4|19679.4|19701.4|19686.4|19705.5|19690.5|19692.5|19677.5|0
1719477300000|2024-06-27 08:35:00|19701.1|19686.1|19708.5|19693.5|19713.1|19698.1|19701.1|19686.1|0
1719477600000|2024-06-27 08:40:00|19708.6|19693.6|19711.8|19696.8|19714.5|19699.5|19706.1|19691.1|0
1719477900000|2024-06-27 08:45:00|19712.8|19697.8|19709.9|19694.9|19714|19699|19707.1|19692.1|0
1719478200000|2024-06-27 08:50:00|19709|19694|19709.6|19694.6|19709.6|19694.6|19701.1|19686.1|0
1719478500000|2024-06-27 08:55:00|19709.8|19694.8|19712.5|19697.5|19716.1|19701.1|19709.5|19694.5|0
1719478800000|2024-06-27 09:00:00|19711.1|19696.1|19711.3|19696.3|19716.1|19701.1|19707.4|19692.4|0
1719479100000|2024-06-27 09:05:00|19710.5|19695.5|19712.5|19697.5|19713.8|19698.8|19704.8|19689.8|0
1719479400000|2024-06-27 09:10:00|19712.1|19697.1|19719.6|19704.6|19722.8|19707.8|19711.5|19696.5|0
1719479700000|2024-06-27 09:15:00|19719.9|19704.9|19726.6|19711.6|19728.3|19713.3|19719.4|19704.4|0
1719480000000|2024-06-27 09:20:00|19726.8|19711.8|19722.5|19707.5|19727.3|19712.3|19721|19706|0
1719480300000|2024-06-27 09:25:00|19722.8|19707.8|19725.9|19710.9|19728|19713|19722.1|19707.1|0
1719480600000|2024-06-27 09:30:00|19725.5|19710.5|19721.4|19706.4|19728.4|19713.4|19721.4|19706.4|0
1719480900000|2024-06-27 09:35:00|19721.3|19706.3|19727|19712|19730.3|19715.3|19721.3|19706.3|0
1719481200000|2024-06-27 09:40:00|19726.3|19711.3|19724|19709|19727.3|19712.3|19721.1|19706.1|0
1719481500000|2024-06-27 09:45:00|19723.8|19708.8|19725.1|19710.1|19727.6|19712.6|19723.4|19708.4|0
1719481800000|2024-06-27 09:50:00|19725|19710|19725.4|19710.4|19727.1|19712.1|19723.6|19708.6|0
1719482100000|2024-06-27 09:55:00|19725.5|19710.5|19725.3|19710.3|19729.8|19714.8|19723.3|19708.3|0
1719482400000|2024-06-27 10:00:00|19725.5|19710.5|19730.8|19715.8|19735|19720|19725|19710|0
1719482700000|2024-06-27 10:05:00|19731|19716|19729.4|19714.4|19734.8|19719.8|19728.5|19713.5|0
1719483000000|2024-06-27 10:10:00|19729.6|19714.6|19728.6|19713.6|19731.6|19716.6|19725.5|19710.5|0
1719483300000|2024-06-27 10:15:00|19729.4|19714.4|19731.9|19716.9|19735.5|19720.5|19728.1|19713.1|0
1719483600000|2024-06-27 10:20:00|19731.8|19716.8|19737.9|19722.9|19737.9|19722.9|19731.8|19716.8|0
1719483900000|2024-06-27 10:25:00|19738|19723|19740.5|19725.5|19742.3|19727.3|19734.4|19719.4|0
1719484200000|2024-06-27 10:30:00|19741.3|19726.3|19741.9|19726.9|19744.8|19729.8|19735.9|19720.9|0
1719484500000|2024-06-27 10:35:00|19741.4|19726.4|19740.4|19725.4|19744.3|19729.3|19737.3|19722.3|0
1719484800000|2024-06-27 10:40:00|19740.3|19725.3|19743|19728|19743.8|19728.8|19739.5|19724.5|0
1719485100000|2024-06-27 10:45:00|19743.1|19728.1|19737.8|19722.8|19744|19729|19736.4|19721.4|0
1719485400000|2024-06-27 10:50:00|19736.8|19721.8|19736.3|19721.3|19737.6|19722.6|19731.5|19716.5|0
1719485700000|2024-06-27 10:55:00|19736.4|19721.4|19736.3|19721.3|19737.3|19722.3|19733|19718|0
1719486000000|2024-06-27 11:00:00|19736.4|19721.4|19724|19709|19736.4|19721.4|19723.4|19708.4|0
1719486300000|2024-06-27 11:05:00|19724.5|19709.5|19724.5|19709.5|19727.3|19712.3|19721.5|19706.5|0
1719486600000|2024-06-27 11:10:00|19723.4|19708.4|19719.8|19704.8|19723.4|19708.4|19715|19700|0
1719486900000|2024-06-27 11:15:00|19720.4|19705.4|19718.9|19703.9|19724.9|19709.9|19716.6|19701.6|0
1719487200000|2024-06-27 11:20:00|19719.1|19704.1|19717|19702|19720.9|19705.9|19713.3|19698.3|0
1719487500000|2024-06-27 11:25:00|19716.9|19701.9|19726.1|19711.1|19729|19714|19716|19701|0
1719487800000|2024-06-27 11:30:00|19726|19711|19735.5|19720.5|19736.8|19721.8|19725.5|19710.5|0
1719488100000|2024-06-27 11:35:00|19735.6|19720.6|19720.8|19705.8|19736|19721|19720.8|19705.8|0
1719488400000|2024-06-27 11:40:00|19720.4|19705.4|19723.3|19708.3|19724.8|19709.8|19717.3|19702.3|0
1719488700000|2024-06-27 11:45:00|19723.4|19708.4|19734.5|19719.5|19735.4|19720.4|19722.6|19707.6|0
1719489000000|2024-06-27 11:50:00|19734.3|19719.3|19731.8|19716.8|19736.1|19721.1|19727.4|19712.4|0
1719489300000|2024-06-27 11:55:00|19731.9|19716.9|19727.3|19712.3|19735.5|19720.5|19725.9|19710.9|0
1719489600000|2024-06-27 12:00:00|19726.5|19711.5|19729|19714|19737.9|19722.9|19724.8|19709.8|0
1719489900000|2024-06-27 12:05:00|19728.5|19713.5|19731.3|19716.3|19732|19717|19723|19708|0
1719490200000|2024-06-27 12:10:00|19731.1|19716.1|19729.1|19714.1|19734.1|19719.1|19725.5|19710.5|0
1719490500000|2024-06-27 12:15:00|19727.6|19712.6|19729.5|19714.5|19734.4|19719.4|19727.4|19712.4|0
1719490800000|2024-06-27 12:20:00|19728.5|19713.5|19721|19706|19730|19715|19721|19706|0
1719491100000|2024-06-27 12:25:00|19720.8|19705.8|19721.5|19706.5|19725|19710|19719.1|19704.1|0
1719491400000|2024-06-27 12:30:00|19718.4|19703.4|19738.6|19723.6|19746|19731|19708|19693|0
1719491700000|2024-06-27 12:35:00|19737.5|19722.5|19750.8|19735.8|19753|19738|19733.1|19718.1|0
1719492000000|2024-06-27 12:40:00|19749.9|19734.9|19744|19729|19752.1|19737.1|19740.4|19725.4|0
1719492300000|2024-06-27 12:45:00|19744.4|19729.4|19743|19728|19748.5|19733.5|19736.6|19721.6|0
1719492600000|2024-06-27 12:50:00|19741.6|19726.6|19749.6|19734.6|19757|19742|19741.3|19726.3|0
1719492900000|2024-06-27 12:55:00|19750|19735|19757.1|19742.1|19757.4|19742.4|19749|19734|0
1719493200000|2024-06-27 13:00:00|19755.8|19740.8|19758.3|19743.3|19758.9|19743.9|19751.8|19736.8|0
1719493500000|2024-06-27 13:05:00|19758.5|19743.5|19751.5|19736.5|19758.5|19743.5|19751|19736|0
1719493800000|2024-06-27 13:10:00|19751|19736|19747.5|19732.5|19755.6|19740.6|19741.3|19726.3|0
1719494100000|2024-06-27 13:15:00|19747.3|19732.3|19750.8|19735.8|19757.5|19742.5|19745.1|19730.1|0
1719494400000|2024-06-27 13:20:00|19750|19735|19745.3|19730.3|19752.3|19737.3|19743.6|19728.6|0
1719494700000|2024-06-27 13:25:00|19744.5|19729.5|19744.6|19729.6|19754|19739|19742.5|19727.5|0
1719495000000|2024-06-27 13:30:00|19742.8|19727.8|19802.6|19787.6|19807.4|19792.4|19742.8|19727.8|0
1719495300000|2024-06-27 13:35:00|19803.3|19788.3|19845.3|19830.3|19852.4|19837.4|19798.8|19783.8|0
1719495600000|2024-06-27 13:40:00|19847.4|19832.4|19827.1|19812.1|19847.4|19832.4|19810.9|19795.9|0
1719495900000|2024-06-27 13:45:00|19827.3|19812.3|19812.5|19797.5|19847.3|19832.3|19810.5|19795.5|0
1719496200000|2024-06-27 13:50:00|19811.8|19796.8|19795|19780|19811.8|19796.8|19763.5|19748.5|0
1719496500000|2024-06-27 13:55:00|19796.1|19781.1|19805.9|19790.9|19806.2|19791.2|19777.8|19762.8|0
1719496800000|2024-06-27 14:00:00|19806.9|19791.9|19806.3|19791.3|19830.7|19815.7|19803.3|19788.3|0
1719497100000|2024-06-27 14:05:00|19806.8|19791.8|19802.7|19787.7|19817.3|19802.3|19786.8|19771.8|0
1719497400000|2024-06-27 14:10:00|19802.1|19787.1|19857.1|19842.1|19858.6|19843.6|19800.2|19785.2|0
1719497700000|2024-06-27 14:15:00|19857.6|19842.6|19818.9|19803.9|19862.6|19847.6|19817.1|19802.1|0
1719498000000|2024-06-27 14:20:00|19817.3|19802.3|19820.4|19805.4|19834.5|19819.5|19812.1|19797.1|0
1719498300000|2024-06-27 14:25:00|19819.3|19804.3|19827.5|19812.5|19838.5|19823.5|19815.5|19800.5|0
1719498600000|2024-06-27 14:30:00|19826|19811|19823.5|19808.5|19829.6|19814.6|19803|19788|0
1719498900000|2024-06-27 14:35:00|19822|19807|19819.9|19804.9|19822.4|19807.4|19798.3|19783.3|0
1719499200000|2024-06-27 14:40:00|19820.3|19805.3|19811.5|19796.5|19829.5|19814.5|19806.8|19791.8|0
1719499500000|2024-06-27 14:45:00|19811.8|19796.8|19779.4|19764.4|19812|19797|19772.5|19757.5|0
1719499800000|2024-06-27 14:50:00|19779.8|19764.8|19766|19751|19783|19768|19748.4|19733.4|0
1719500100000|2024-06-27 14:55:00|19766.8|19751.8|19774.8|19759.8|19778.3|19763.3|19762.3|19747.3|0
1719500400000|2024-06-27 15:00:00|19775.8|19760.8|19773.1|19758.1|19778.9|19763.9|19758|19743|0
1719500700000|2024-06-27 15:05:00|19773.3|19758.3|19767.5|19752.5|19781.5|19766.5|19755.3|19740.3|0
1719501000000|2024-06-27 15:10:00|19767.8|19752.8|19767.4|19752.4|19784|19769|19764|19749|0
1719501300000|2024-06-27 15:15:00|19767.3|19752.3|19769|19754|19779.5|19764.5|19761.8|19746.8|0
1719501600000|2024-06-27 15:20:00|19768.6|19753.6|19761|19746|19768.6|19753.6|19752.5|19737.5|0
1719501900000|2024-06-27 15:25:00|19761.6|19746.6|19738.8|19723.8|19770|19755|19725.4|19710.4|0
1719502200000|2024-06-27 15:30:00|19735.8|19720.8|19713|19698|19735.8|19720.8|19703.5|19688.5|0
1719502500000|2024-06-27 15:35:00|19716.8|19701.8|19728.6|19713.6|19730.5|19715.5|19701.1|19686.1|0
1719502800000|2024-06-27 15:40:00|19729.1|19714.1|19715.6|19700.6|19735.5|19720.5|19709.1|19694.1|0
1719503100000|2024-06-27 15:45:00|19715.9|19700.9|19733.9|19718.9|19733.9|19718.9|19707.6|19692.6|0
1719503400000|2024-06-27 15:50:00|19733.5|19718.5|19732.6|19717.6|19738.2|19723.2|19722|19707|0
1719503700000|2024-06-27 15:55:00|19733.1|19718.1|19741.5|19726.5|19744.1|19729.1|19726.6|19711.6|0
1719504000000|2024-06-27 16:00:00|19741.9|19726.9|19758|19743|19759.7|19744.7|19733.6|19718.6|0
1719504300000|2024-06-27 16:05:00|19758.2|19743.2|19766.6|19751.6|19768.6|19753.6|19755.1|19740.1|0
1719504600000|2024-06-27 16:10:00|19765.4|19750.4|19773.4|19758.4|19777.6|19762.6|19765.4|19750.4|0
1719504900000|2024-06-27 16:15:00|19773.6|19758.6|19774.6|19759.6|19785.1|19770.1|19772|19757|0
1719505200000|2024-06-27 16:20:00|19774.4|19759.4|19783.1|19768.1|19785.1|19770.1|19773.4|19758.4|0
1719505500000|2024-06-27 16:25:00|19782.5|19767.5|19785.5|19770.5|19790.1|19775.1|19774.9|19759.9|0
1719505800000|2024-06-27 16:30:00|19784.6|19769.6|19798.6|19783.6|19798.6|19783.6|19783.2|19768.2|0
1719506100000|2024-06-27 16:35:00|19798.2|19783.2|19803|19788|19803.5|19788.5|19793.2|19778.2|0
1719506400000|2024-06-27 16:40:00|19803.2|19788.2|19802|19787|19804.6|19789.6|19786.9|19771.9|0
1719506700000|2024-06-27 16:45:00|19802.2|19787.2|19792.4|19777.4|19809.4|19794.4|19792.4|19777.4|0
1719507000000|2024-06-27 16:50:00|19792.2|19777.2|19794.9|19779.9|19804.9|19789.9|19791.9|19776.9|0
1719507300000|2024-06-27 16:55:00|19795.2|19780.2|19781.6|19766.6|19800.6|19785.6|19779.1|19764.1|0
1719507600000|2024-06-27 17:00:00|19781|19766|19797.1|19782.1|19801.3|19786.3|19781|19766|0
1719507900000|2024-06-27 17:05:00|19797.5|19782.5|19796|19781|19802.1|19787.1|19793.3|19778.3|0
1719508200000|2024-06-27 17:10:00|19796.7|19781.7|19789.2|19774.2|19800.1|19785.1|19786.2|19771.2|0
1719508500000|2024-06-27 17:15:00|19789.3|19774.3|19776.3|19761.3|19791.6|19776.6|19775.1|19760.1|0
1719508800000|2024-06-27 17:20:00|19776.1|19761.1|19792|19777|19793.7|19778.7|19775.3|19760.3|0
1719509100000|2024-06-27 17:25:00|19792.8|19777.8|19803.8|19788.8|19805.7|19790.7|19790.5|19775.5|0
1719509400000|2024-06-27 17:30:00|19804.1|19789.1|19797.8|19782.8|19804.8|19789.8|19792.8|19777.8|0
1719509700000|2024-06-27 17:35:00|19798.1|19783.1|19807.2|19792.2|19812.1|19797.1|19798.1|19783.1|0
1719510000000|2024-06-27 17:40:00|19808.1|19793.1|19802.3|19787.3|19816.7|19801.7|19799.7|19784.7|0
1719510300000|2024-06-27 17:45:00|19802.5|19787.5|19809.6|19794.6|19813|19798|19802.5|19787.5|0
1719510600000|2024-06-27 17:50:00|19808.6|19793.6|19801.3|19786.3|19809.8|19794.8|19795.7|19780.7|0
1719510900000|2024-06-27 17:55:00|19801.8|19786.8|19786.1|19771.1|19805.1|19790.1|19785.8|19770.8|0
1719511200000|2024-06-27 18:00:00|19785|19770|19762.3|19747.3|19787|19772|19746.3|19731.3|0
1719511500000|2024-06-27 18:05:00|19759.3|19744.3|19773.8|19758.8|19777.1|19762.1|19752.6|19737.6|0
1719511800000|2024-06-27 18:10:00|19773.7|19758.7|19766.1|19751.1|19776.6|19761.6|19759.1|19744.1|0
1719512100000|2024-06-27 18:15:00|19766.6|19751.6|19763.2|19748.2|19773.7|19758.7|19747.6|19732.6|0
1719512400000|2024-06-27 18:20:00|19763.6|19748.6|19768.6|19753.6|19771.6|19756.6|19758.3|19743.3|0
1719512700000|2024-06-27 18:25:00|19766.6|19751.6|19760.5|19745.5|19769.2|19754.2|19758.8|19743.8|0
1719513000000|2024-06-27 18:30:00|19760|19745|19772|19757|19772.2|19757.2|19754.1|19739.1|0
1719513300000|2024-06-27 18:35:00|19771.8|19756.8|19762.9|19747.9|19775.5|19760.5|19758.8|19743.8|0
1719513600000|2024-06-27 18:40:00|19763|19748|19759.9|19744.9|19767.6|19752.6|19756.6|19741.6|0
1719513900000|2024-06-27 18:45:00|19760.2|19745.2|19779.5|19764.5|19779.9|19764.9|19758.4|19743.4|0
1719514200000|2024-06-27 18:50:00|19779.9|19764.9|19793.9|19778.9|19799.2|19784.2|19776.1|19761.1|0
1719514500000|2024-06-27 18:55:00|19792.6|19777.6|19798.5|19783.5|19800.9|19785.9|19787.5|19772.5|0
1719514800000|2024-06-27 19:00:00|19799.4|19784.4|19798.9|19783.9|19800.1|19785.1|19792|19777|0
1719515100000|2024-06-27 19:05:00|19798.2|19783.2|19798.4|19783.4|19805.4|19790.4|19788.5|19773.5|0
1719515400000|2024-06-27 19:10:00|19799|19784|19810.2|19795.2|19811.4|19796.4|19798.1|19783.1|0
1719515700000|2024-06-27 19:15:00|19810.7|19795.7|19795.1|19780.1|19815|19800|19790.6|19775.6|0
1719516000000|2024-06-27 19:20:00|19793.7|19778.7|19800.9|19785.9|19803.7|19788.7|19792.9|19777.9|0
1719516300000|2024-06-27 19:25:00|19800|19785|19807.6|19792.6|19809.1|19794.1|19798.4|19783.4|0
1719516600000|2024-06-27 19:30:00|19806.7|19791.7|19795.7|19780.7|19807.7|19792.7|19794.9|19779.9|0
1719516900000|2024-06-27 19:35:00|19796.4|19781.4|19800.7|19785.7|19803.1|19788.1|19793.7|19778.7|0
1719517200000|2024-06-27 19:40:00|19801.4|19786.4|19789.1|19774.1|19805.1|19790.1|19787.5|19772.5|0
1719517500000|2024-06-27 19:45:00|19790.8|19775.8|19780.9|19765.9|19795.6|19780.6|19772.6|19757.6|0
1719517800000|2024-06-27 19:50:00|19775.9|19760.9|19754.7|19739.7|19784.3|19769.3|19753.6|19738.6|0
1719518100000|2024-06-27 19:55:00|19765.3|19750.3|19800.6|19785.6|19800.6|19785.6|19765.3|19750.3|0
1719518400000|2024-06-27 20:00:00|19800.2|19785.2|19822.9|19807.9|19823.5|19808.5|19797.9|19782.9|0
1719518700000|2024-06-27 20:05:00|19823.2|19808.2|19825.2|19810.2|19830.7|19815.7|19812.9|19797.9|0
1719519000000|2024-06-27 20:10:00|19824|19809|19821.4|19806.4|19827.3|19812.3|19820.3|19805.3|0
1719519300000|2024-06-27 20:15:00|19821.9|19806.9|19819.3|19804.3|19823.4|19808.4|19817.3|19802.3|0
1719519600000|2024-06-27 20:20:00|19819.2|19804.2|19824.2|19809.2|19824.4|19809.4|19817.2|19802.2|0
1719519900000|2024-06-27 20:25:00|19824|19809|19822.7|19807.7|19826.8|19811.8|19821.5|19806.5|0
1719520200000|2024-06-27 20:30:00|19821.8|19806.8|19821.2|19806.2|19822.9|19807.9|19820.5|19805.5|0
1719520500000|2024-06-27 20:35:00|19821|19806|19820.2|19805.2|19821.7|19806.7|19818.8|19803.8|0
1719520800000|2024-06-27 20:40:00|19818.7|19803.7|19816.9|19801.9|19819.5|19804.5|19816.4|19801.4|0
1719521100000|2024-06-27 20:45:00|19817.4|19802.4|19817.4|19802.4|19819.4|19804.4|19815.4|19800.4|0
1719521400000|2024-06-27 20:50:00|19817.8|19802.8|19820.2|19805.2|19820.2|19805.2|19817.7|19802.7|0
1719521700000|2024-06-27 20:55:00|19820|19805|19818.8|19803.8|19820.4|19805.4|19817.4|19802.4|0
1719522000000|2024-06-27 21:00:00|19818.6|19803.6|19819|19804|19819.8|19804.8|19817.9|19802.9|0
1719522300000|2024-06-27 21:05:00|19819.7|19804.7|19823.7|19808.7|19824.5|19809.5|19818.7|19803.7|0
1719522600000|2024-06-27 21:10:00|19823.3|19808.3|19820.9|19805.9|19823.3|19808.3|19820.9|19805.9|0
1719522900000|2024-06-27 21:15:00|19820.8|19805.8|19823.5|19808.5|19827.8|19812.8|19820.3|19805.3|0
1719523200000|2024-06-27 21:20:00|19823.4|19808.4|19823.6|19808.6|19824.1|19809.1|19822|19807|0
1719523500000|2024-06-27 21:25:00|19823.5|19808.5|19823.3|19808.3|19823.5|19808.5|19823.1|19808.1|0
1719523800000|2024-06-27 21:30:00|19822.7|19807.7|19821.2|19806.2|19822.7|19807.7|19820.5|19805.5|0
1719524100000|2024-06-27 21:35:00|19821.5|19806.5|19820.5|19805.5|19822|19807|19820.1|19805.1|0
1719524400000|2024-06-27 21:40:00|19820.6|19805.6|19822.2|19807.2|19822.2|19807.2|19820.3|19805.3|0
1719524700000|2024-06-27 21:45:00|19822.1|19807.1|19821.9|19806.9|19822.1|19807.1|19821.5|19806.5|0
1719525000000|2024-06-27 21:50:00|19821.8|19806.8|19821.4|19806.4|19822.4|19807.4|19821.2|19806.2|0
1719525300000|2024-06-27 21:55:00|19821.5|19806.5|19822.6|19807.6|19822.6|19807.6|19821.5|19806.5|0
1719525600000|2024-06-27 22:00:00|19820.5|19805.5|19817.1|19802.1|19825|19810|19815.3|19800.3|0
1719525900000|2024-06-27 22:05:00|19817.2|19802.2|19821.1|19806.1|19821.6|19806.6|19816.2|19801.2|0
1719526200000|2024-06-27 22:10:00|19821.2|19806.2|19822.6|19807.6|19823.7|19808.7|19821.2|19806.2|0
1719526500000|2024-06-27 22:15:00|19822.8|19807.8|19823.1|19808.1|19824|19809|19821.1|19806.1|0
1719526800000|2024-06-27 22:20:00|19823.3|19808.3|19826.7|19811.7|19827.8|19812.8|19823.1|19808.1|0
1719527100000|2024-06-27 22:25:00|19826.8|19811.8|19834.6|19819.6|19835.2|19820.2|19826.8|19811.8|0
1719527400000|2024-06-27 22:30:00|19834.5|19819.5|19838.1|19823.1|19839|19824|19834.5|19819.5|0
1719527700000|2024-06-27 22:35:00|19838.2|19823.2|19838.5|19823.5|19839.1|19824.1|19836.3|19821.3|0
1719528000000|2024-06-27 22:40:00|19838.6|19823.6|19839.8|19824.8|19840.3|19825.3|19838.5|19823.5|0
1719528300000|2024-06-27 22:45:00|19840|19825|19841.2|19826.2|19842.7|19827.7|19840|19825|0
1719528600000|2024-06-27 22:50:00|19841.1|19826.1|19839.5|19824.5|19841.3|19826.3|19838.8|19823.8|0
1719528900000|2024-06-27 22:55:00|19839.6|19824.6|19836.8|19821.8|19839.8|19824.8|19835.3|19820.3|0
1719529200000|2024-06-27 23:00:00|19836.7|19821.7|19841.6|19826.6|19843|19828|19836.7|19821.7|0
1719529500000|2024-06-27 23:05:00|19841.7|19826.7|19842.8|19827.8|19843.2|19828.2|19840.5|19825.5|0
1719529800000|2024-06-27 23:10:00|19843|19828|19841.5|19826.5|19843.2|19828.2|19841.3|19826.3|0
1719530100000|2024-06-27 23:15:00|19841.8|19826.8|19841.3|19826.3|19842.1|19827.1|19841.1|19826.1|0
1719530400000|2024-06-27 23:20:00|19841.5|19826.5|19844.8|19829.8|19844.8|19829.8|19841.1|19826.1|0
1719530700000|2024-06-27 23:25:00|19844.7|19829.7|19847.6|19832.6|19848.2|19833.2|19843.7|19828.7|0
1719531000000|2024-06-27 23:30:00|19847.2|19832.2|19849.7|19834.7|19849.7|19834.7|19846.5|19831.5|0
1719531300000|2024-06-27 23:35:00|19849.5|19834.5|19848.5|19833.5|19850.6|19835.6|19848|19833|0
1719531600000|2024-06-27 23:40:00|19848.3|19833.3|19847.1|19832.1|19848.5|19833.5|19846.1|19831.1|0
1719531900000|2024-06-27 23:45:00|19847.2|19832.2|19847.2|19832.2|19847.3|19832.3|19844.8|19829.8|0
1719532200000|2024-06-27 23:50:00|19847.1|19832.1|19847.2|19832.2|19849.8|19834.8|19846.8|19831.8|0
1719532500000|2024-06-27 23:55:00|19847.3|19832.3|19849.3|19834.3|19849.7|19834.7|19846.1|19831.1|0
1719532800000|2024-06-28 00:00:00|19849.5|19834.5|19848.8|19833.8|19854.3|19839.3|19848.6|19833.6|0
1719533100000|2024-06-28 00:05:00|19849.1|19834.1|19847.7|19832.7|19852|19837|19847|19832|0
1719533400000|2024-06-28 00:10:00|19848|19833|19849.2|19834.2|19855|19840|19848|19833|0
1719533700000|2024-06-28 00:15:00|19848.8|19833.8|19852.5|19837.5|19854.1|19839.1|19847.7|19832.7|0
1719534000000|2024-06-28 00:20:00|19852.6|19837.6|19852.3|19837.3|19853.8|19838.8|19851.3|19836.3|0
1719534300000|2024-06-28 00:25:00|19852.2|19837.2|19856.7|19841.7|19857|19842|19851.8|19836.8|0
1719534600000|2024-06-28 00:30:00|19856.2|19841.2|19854.8|19839.8|19857.8|19842.8|19854.5|19839.5|0
1719534900000|2024-06-28 00:35:00|19855.2|19840.2|19853|19838|19856.6|19841.6|19852.8|19837.8|0
1719535200000|2024-06-28 00:40:00|19852.8|19837.8|19849.6|19834.6|19853.6|19838.6|19849.5|19834.5|0
1719535500000|2024-06-28 00:45:00|19849.3|19834.3|19848.1|19833.1|19849.3|19834.3|19845.3|19830.3|0
1719535800000|2024-06-28 00:50:00|19848|19833|19840.6|19825.6|19848.5|19833.5|19840.3|19825.3|0
1719536100000|2024-06-28 00:55:00|19842.2|19827.2|19838.5|19823.5|19847.1|19832.1|19837.3|19822.3|0
1719536400000|2024-06-28 01:00:00|19838.2|19823.2|19842|19827|19842.6|19827.6|19837.1|19822.1|0
1719536700000|2024-06-28 01:05:00|19842.1|19827.1|19840.6|19825.6|19844.6|19829.6|19839.6|19824.6|0
1719537000000|2024-06-28 01:10:00|19840.3|19825.3|19840.6|19825.6|19841.3|19826.3|19838|19823|0
1719537300000|2024-06-28 01:15:00|19840.7|19825.7|19840.5|19825.5|19841.7|19826.7|19839.2|19824.2|0
1719537600000|2024-06-28 01:20:00|19840.6|19825.6|19850.1|19835.1|19851|19836|19840.2|19825.2|0
1719537900000|2024-06-28 01:25:00|19849.8|19834.8|19855.7|19840.7|19860.5|19845.5|19849.8|19834.8|0
1719538200000|2024-06-28 01:30:00|19855.8|19840.8|19860.6|19845.6|19862.4|19847.4|19855|19840|0
1719538500000|2024-06-28 01:35:00|19861.1|19846.1|19887.6|19872.6|19891.5|19876.5|19859.6|19844.6|0
1719538800000|2024-06-28 01:40:00|19889.1|19874.1|19881|19866|19889.4|19874.4|19878.6|19863.6|0
1719539100000|2024-06-28 01:45:00|19881.8|19866.8|19882.3|19867.3|19883.5|19868.5|19880|19865|0
1719539400000|2024-06-28 01:50:00|19882.1|19867.1|19892|19877|19894.8|19879.8|19882.1|19867.1|0
1719539700000|2024-06-28 01:55:00|19892.5|19877.5|19890.3|19875.3|19893.4|19878.4|19887.6|19872.6|0
1719540000000|2024-06-28 02:00:00|19892.6|19877.6|19892|19877|19898.4|19883.4|19888.3|19873.3|0
1719540300000|2024-06-28 02:05:00|19891.9|19876.9|19895.8|19880.8|19895.8|19880.8|19890.6|19875.6|0
1719540600000|2024-06-28 02:10:00|19895.9|19880.9|19893.6|19878.6|19897.6|19882.6|19892|19877|0
1719540900000|2024-06-28 02:15:00|19893.9|19878.9|19894.6|19879.6|19897|19882|19892.5|19877.5|0
1719541200000|2024-06-28 02:20:00|19895.3|19880.3|19896.4|19881.4|19898|19883|19894.9|19879.9|0
1719541500000|2024-06-28 02:25:00|19896.3|19881.3|19896|19881|19897.9|19882.9|19894.3|19879.3|0
1719541800000|2024-06-28 02:30:00|19895.9|19880.9|19892.8|19877.8|19899.8|19884.8|19892.6|19877.6|0
1719542100000|2024-06-28 02:35:00|19892.9|19877.9|19887.5|19872.5|19893.3|19878.3|19882.8|19867.8|0
1719542400000|2024-06-28 02:40:00|19886.3|19871.3|19889.3|19874.3|19889.5|19874.5|19886.3|19871.3|0
1719542700000|2024-06-28 02:45:00|19889.1|19874.1|19893.1|19878.1|19894.5|19879.5|19889.1|19874.1|0
1719543000000|2024-06-28 02:50:00|19893.3|19878.3|19893.3|19878.3|19894|19879|19892.6|19877.6|0
1719543300000|2024-06-28 02:55:00|19893.4|19878.4|19893.3|19878.3|19894.5|19879.5|19892.8|19877.8|0
1719543600000|2024-06-28 03:00:00|19893.4|19878.4|19894.3|19879.3|19896.4|19881.4|19893.4|19878.4|0
1719543900000|2024-06-28 03:05:00|19894.6|19879.6|19896|19881|19896.5|19881.5|19892.6|19877.6|0
1719544200000|2024-06-28 03:10:00|19896.1|19881.1|19894.4|19879.4|19896.1|19881.1|19892.9|19877.9|0
1719544500000|2024-06-28 03:15:00|19894.3|19879.3|19893.5|19878.5|19895|19880|19892.6|19877.6|0
1719544800000|2024-06-28 03:20:00|19893.4|19878.4|19895.8|19880.8|19897|19882|19893.4|19878.4|0
1719545100000|2024-06-28 03:25:00|19895.9|19880.9|19895.5|19880.5|19896|19881|19894.4|19879.4|0
1719545400000|2024-06-28 03:30:00|19895.4|19880.4|19894.8|19879.8|19895.8|19880.8|19893.3|19878.3|0
1719545700000|2024-06-28 03:35:00|19894.6|19879.6|19894.8|19879.8|19895.8|19880.8|19893.3|19878.3|0
1719546000000|2024-06-28 03:40:00|19894.9|19879.9|19889.5|19874.5|19895|19880|19889.3|19874.3|0
1719546300000|2024-06-28 03:45:00|19889.6|19874.6|19892.1|19877.1|19892.4|19877.4|19887|19872|0
1719546600000|2024-06-28 03:50:00|19892|19877|19890|19875|19892.4|19877.4|19888.4|19873.4|0
1719546900000|2024-06-28 03:55:00|19890.1|19875.1|19891.3|19876.3|19892.3|19877.3|19889.6|19874.6|0
1719547200000|2024-06-28 04:00:00|19891.1|19876.1|19886.5|19871.5|19891.8|19876.8|19885.4|19870.4|0
1719547500000|2024-06-28 04:05:00|19886.4|19871.4|19877|19862|19886.4|19871.4|19873.1|19858.1|0
1719547800000|2024-06-28 04:10:00|19877.1|19862.1|19876.4|19861.4|19882.4|19867.4|19874.5|19859.5|0
1719548100000|2024-06-28 04:15:00|19876.3|19861.3|19878.1|19863.1|19881.1|19866.1|19875.3|19860.3|0
1719548400000|2024-06-28 04:20:00|19877.9|19862.9|19878|19863|19879.3|19864.3|19875.4|19860.4|0
1719548700000|2024-06-28 04:25:00|19877.9|19862.9|19876.1|19861.1|19878.6|19863.6|19875.3|19860.3|0
1719549000000|2024-06-28 04:30:00|19876.3|19861.3|19875.8|19860.8|19876.4|19861.4|19873.1|19858.1|0
1719549300000|2024-06-28 04:35:00|19875.5|19860.5|19878.1|19863.1|19878.3|19863.3|19875|19860|0
1719549600000|2024-06-28 04:40:00|19878.3|19863.3|19873.1|19858.1|19879|19864|19869.5|19854.5|0
1719549900000|2024-06-28 04:45:00|19873.3|19858.3|19871.5|19856.5|19874.6|19859.6|19870.6|19855.6|0
1719550200000|2024-06-28 04:50:00|19871.4|19856.4|19867.5|19852.5|19873|19858|19865|19850|0
1719550500000|2024-06-28 04:55:00|19867.4|19852.4|19869.1|19854.1|19870.6|19855.6|19866.1|19851.1|0
1719550800000|2024-06-28 05:00:00|19869.3|19854.3|19866.9|19851.9|19870.6|19855.6|19866.8|19851.8|0
1719551100000|2024-06-28 05:05:00|19867|19852|19867.8|19852.8|19870|19855|19866.1|19851.1|0
1719551400000|2024-06-28 05:10:00|19868|19853|19867.3|19852.3|19870|19855|19864.8|19849.8|0
1719551700000|2024-06-28 05:15:00|19867.4|19852.4|19869|19854|19871.5|19856.5|19867.3|19852.3|0
1719552000000|2024-06-28 05:20:00|19868.8|19853.8|19871.6|19856.6|19872.5|19857.5|19867.3|19852.3|0
1719552300000|2024-06-28 05:25:00|19871.3|19856.3|19865.8|19850.8|19871.3|19856.3|19865.1|19850.1|0
1719552600000|2024-06-28 05:30:00|19865.9|19850.9|19861.8|19846.8|19868.5|19853.5|19861.8|19846.8|0
1719552900000|2024-06-28 05:35:00|19862|19847|19864.8|19849.8|19864.9|19849.9|19861.5|19846.5|0
1719553200000|2024-06-28 05:40:00|19864.6|19849.6|19867.6|19852.6|19867.9|19852.9|19864.5|19849.5|0
1719553500000|2024-06-28 05:45:00|19867.8|19852.8|19863.4|19848.4|19867.8|19852.8|19863.1|19848.1|0
1719553800000|2024-06-28 05:50:00|19862.8|19847.8|19864.6|19849.6|19865.4|19850.4|19861.9|19846.9|0
1719554100000|2024-06-28 05:55:00|19864.5|19849.5|19869.5|19854.5|19869.9|19854.9|19864.1|19849.1|0
1719554400000|2024-06-28 06:00:00|19869.4|19854.4|19878.3|19863.3|19880.1|19865.1|19869.4|19854.4|0
1719554700000|2024-06-28 06:05:00|19878.6|19863.6|19880.8|19865.8|19884.6|19869.6|19876.3|19861.3|0
1719555000000|2024-06-28 06:10:00|19880.5|19865.5|19884.9|19869.9|19885.9|19870.9|19879.1|19864.1|0
1719555300000|2024-06-28 06:15:00|19885|19870|19884.1|19869.1|19888.1|19873.1|19882.4|19867.4|0
1719555600000|2024-06-28 06:20:00|19884|19869|19883.9|19868.9|19886.4|19871.4|19882.1|19867.1|0
1719555900000|2024-06-28 06:25:00|19883.8|19868.8|19889|19874|19891.8|19876.8|19882.8|19867.8|0
1719556200000|2024-06-28 06:30:00|19889.4|19874.4|19891|19876|19891.9|19876.9|19887.9|19872.9|0
1719556500000|2024-06-28 06:35:00|19890.6|19875.6|19883.9|19868.9|19892|19877|19882.3|19867.3|0
1719556800000|2024-06-28 06:40:00|19884.3|19869.3|19876.1|19861.1|19884.3|19869.3|19874|19859|0
1719557100000|2024-06-28 06:45:00|19876.3|19861.3|19878.3|19863.3|19881.9|19866.9|19876.3|19861.3|0
1719557400000|2024-06-28 06:50:00|19878.4|19863.4|19874.6|19859.6|19884.1|19869.1|19874.6|19859.6|0
1719557700000|2024-06-28 06:55:00|19875|19860|19874.8|19859.8|19875.9|19860.9|19872.6|19857.6|0
1719558000000|2024-06-28 07:00:00|19874.6|19859.6|19865.9|19850.9|19874.9|19859.9|19865.4|19850.4|0
1719558300000|2024-06-28 07:05:00|19865.6|19850.6|19878.5|19863.5|19878.9|19863.9|19865.6|19850.6|0
1719558600000|2024-06-28 07:10:00|19878.3|19863.3|19869.4|19854.4|19883.5|19868.5|19866.4|19851.4|0
1719558900000|2024-06-28 07:15:00|19869.5|19854.5|19870.5|19855.5|19871.5|19856.5|19865.4|19850.4|0
1719559200000|2024-06-28 07:20:00|19870.1|19855.1|19874.3|19859.3|19877.9|19862.9|19868.5|19853.5|0
1719559500000|2024-06-28 07:25:00|19874.4|19859.4|19878.5|19863.5|19879.6|19864.6|19874.3|19859.3|0
1719559800000|2024-06-28 07:30:00|19878.6|19863.6|19876.8|19861.8|19881.3|19866.3|19876|19861|0
1719560100000|2024-06-28 07:35:00|19876.9|19861.9|19869.8|19854.8|19877|19862|19868.6|19853.6|0
1719560400000|2024-06-28 07:40:00|19867.9|19852.9|19876.9|19861.9|19880.9|19865.9|19867.5|19852.5|0
1719560700000|2024-06-28 07:45:00|19876.8|19861.8|19868.9|19853.9|19877.1|19862.1|19868.1|19853.1|0
1719561000000|2024-06-28 07:50:00|19868.5|19853.5|19867.5|19852.5|19874.6|19859.6|19865.5|19850.5|0
1719561300000|2024-06-28 07:55:00|19867.6|19852.6|19866|19851|19873.4|19858.4|19866|19851|0
1719561600000|2024-06-28 08:00:00|19865.9|19850.9|19867.4|19852.4|19871|19856|19865.3|19850.3|0
1719561900000|2024-06-28 08:05:00|19867.1|19852.1|19854.9|19839.9|19867.1|19852.1|19853.5|19838.5|0
1719562200000|2024-06-28 08:10:00|19854.6|19839.6|19855.1|19840.1|19858.6|19843.6|19852.6|19837.6|0
1719562500000|2024-06-28 08:15:00|19855.8|19840.8|19861.9|19846.9|19862.5|19847.5|19853.8|19838.8|0
1719562800000|2024-06-28 08:20:00|19861.3|19846.3|19866|19851|19867|19852|19858.9|19843.9|0
1719563100000|2024-06-28 08:25:00|19866.4|19851.4|19873.4|19858.4|19875.4|19860.4|19864.6|19849.6|0
1719563400000|2024-06-28 08:30:00|19873.6|19858.6|19868.4|19853.4|19877.4|19862.4|19866.5|19851.5|0
1719563700000|2024-06-28 08:35:00|19868.9|19853.9|19872.6|19857.6|19873.4|19858.4|19868.8|19853.8|0
1719564000000|2024-06-28 08:40:00|19872.8|19857.8|19870.5|19855.5|19877.5|19862.5|19870|19855|0
1719564300000|2024-06-28 08:45:00|19870.4|19855.4|19868.4|19853.4|19872.1|19857.1|19866.4|19851.4|0
1719564600000|2024-06-28 08:50:00|19869|19854|19871.9|19856.9|19873.4|19858.4|19868.4|19853.4|0
1719564900000|2024-06-28 08:55:00|19871.6|19856.6|19875.3|19860.3|19875.9|19860.9|19867.5|19852.5|0
1719565200000|2024-06-28 09:00:00|19875.4|19860.4|19883.6|19868.6|19883.8|19868.8|19875.4|19860.4|0
1719565500000|2024-06-28 09:05:00|19883.4|19868.4|19879.1|19864.1|19883.6|19868.6|19876.8|19861.8|0
1719565800000|2024-06-28 09:10:00|19879.9|19864.9|19877.1|19862.1|19880.1|19865.1|19876.1|19861.1|0
1719566100000|2024-06-28 09:15:00|19878|19863|19879|19864|19879.4|19864.4|19874.6|19859.6|0
1719566400000|2024-06-28 09:20:00|19879.1|19864.1|19881.9|19866.9|19885.9|19870.9|19878.8|19863.8|0
1719566700000|2024-06-28 09:25:00|19882.9|19867.9|19879.6|19864.6|19883.6|19868.6|19878|19863|0
1719567000000|2024-06-28 09:30:00|19879.5|19864.5|19876.8|19861.8|19881.8|19866.8|19875.8|19860.8|0
1719567300000|2024-06-28 09:35:00|19876.9|19861.9|19889.5|19874.5|19890.9|19875.9|19876|19861|0
1719567600000|2024-06-28 09:40:00|19889.8|19874.8|19890.3|19875.3|19893.3|19878.3|19886.6|19871.6|0
1719567900000|2024-06-28 09:45:00|19890.5|19875.5|19889.8|19874.8|19891.9|19876.9|19887|19872|0
1719568200000|2024-06-28 09:50:00|19889.4|19874.4|19889.4|19874.4|19890.1|19875.1|19884.9|19869.9|0
1719568500000|2024-06-28 09:55:00|19890.1|19875.1|19887|19872|19890.3|19875.3|19885.9|19870.9|0
1719568800000|2024-06-28 10:00:00|19886.9|19871.9|19884.9|19869.9|19887.6|19872.6|19883.8|19868.8|0
1719569100000|2024-06-28 10:05:00|19884.8|19869.8|19889.4|19874.4|19890.3|19875.3|19884.8|19869.8|0
1719569400000|2024-06-28 10:10:00|19889.5|19874.5|19886.6|19871.6|19889.6|19874.6|19886|19871|0
1719569700000|2024-06-28 10:15:00|19886.8|19871.8|19881.3|19866.3|19888|19873|19876.6|19861.6|0
1719570000000|2024-06-28 10:20:00|19881.4|19866.4|19889.4|19874.4|19889.4|19874.4|19879.1|19864.1|0
1719570300000|2024-06-28 10:25:00|19889.6|19874.6|19884.9|19869.9|19890|19875|19883.3|19868.3|0
1719570600000|2024-06-28 10:30:00|19885|19870|19882.4|19867.4|19888.3|19873.3|19879.9|19864.9|0
1719570900000|2024-06-28 10:35:00|19882.6|19867.6|19882.8|19867.8|19885.9|19870.9|19882.1|19867.1|0
1719571200000|2024-06-28 10:40:00|19882.9|19867.9|19887.3|19872.3|19888.1|19873.1|19881.5|19866.5|0
1719571500000|2024-06-28 10:45:00|19886.9|19871.9|19888.3|19873.3|19888.4|19873.4|19884|19869|0
1719571800000|2024-06-28 10:50:00|19888.8|19873.8|19887.1|19872.1|19890|19875|19886.6|19871.6|0
1719572100000|2024-06-28 10:55:00|19887|19872|19887.1|19872.1|19888|19873|19884|19869|0
1719572400000|2024-06-28 11:00:00|19883.8|19868.8|19884.6|19869.6|19886.8|19871.8|19880.9|19865.9|0
1719572700000|2024-06-28 11:05:00|19884.8|19869.8|19883.8|19868.8|19886|19871|19881.4|19866.4|0
1719573000000|2024-06-28 11:10:00|19883.6|19868.6|19885|19870|19886.3|19871.3|19882.6|19867.6|0
1719573300000|2024-06-28 11:15:00|19884.8|19869.8|19885.9|19870.9|19888.5|19873.5|19883.1|19868.1|0
1719573600000|2024-06-28 11:20:00|19885.6|19870.6|19884|19869|19885.8|19870.8|19879.6|19864.6|0
1719573900000|2024-06-28 11:25:00|19884.1|19869.1|19882|19867|19884.8|19869.8|19879.6|19864.6|0
1719574200000|2024-06-28 11:30:00|19882.3|19867.3|19886.1|19871.1|19887.9|19872.9|19880.9|19865.9|0
1719574500000|2024-06-28 11:35:00|19886.8|19871.8|19888.6|19873.6|19889.8|19874.8|19884.5|19869.5|0
1719574800000|2024-06-28 11:40:00|19889.1|19874.1|19885.9|19870.9|19889.1|19874.1|19884.8|19869.8|0
1719575100000|2024-06-28 11:45:00|19886|19871|19884.3|19869.3|19887.5|19872.5|19884.1|19869.1|0
1719575400000|2024-06-28 11:50:00|19884.4|19869.4|19886.8|19871.8|19887|19872|19883|19868|0
1719575700000|2024-06-28 11:55:00|19886.9|19871.9|19887.3|19872.3|19887.4|19872.4|19885|19870|0
1719576000000|2024-06-28 12:00:00|19886.9|19871.9|19884.1|19869.1|19888|19873|19881.1|19866.1|0
1719576300000|2024-06-28 12:05:00|19884|19869|19888.3|19873.3|19890|19875|19884|19869|0
1719576600000|2024-06-28 12:10:00|19888|19873|19895.5|19880.5|19895.8|19880.8|19886|19871|0
1719576900000|2024-06-28 12:15:00|19895.8|19880.8|19905.8|19890.8|19908.8|19893.8|19895.8|19880.8|0
1719577200000|2024-06-28 12:20:00|19906|19891|19904.5|19889.5|19910.6|19895.6|19901|19886|0
1719577500000|2024-06-28 12:25:00|19906|19891|19909.8|19894.8|19914.3|19899.3|19903.3|19888.3|0
1719577800000|2024-06-28 12:30:00|19909.3|19894.3|19904.8|19889.8|19928.9|19913.9|19880.3|19865.3|0
1719578100000|2024-06-28 12:35:00|19904.1|19889.1|19895.1|19880.1|19908.5|19893.5|19886.9|19871.9|0
1719578400000|2024-06-28 12:40:00|19893.9|19878.9|19869.4|19854.4|19894.6|19879.6|19854.8|19839.8|0
1719578700000|2024-06-28 12:45:00|19871|19856|19859.1|19844.1|19872.4|19857.4|19856.6|19841.6|0
1719579000000|2024-06-28 12:50:00|19859.4|19844.4|19851.9|19836.9|19862.3|19847.3|19851|19836|0
1719579300000|2024-06-28 12:55:00|19852|19837|19842.8|19827.8|19853.8|19838.8|19839.6|19824.6|0
1719579600000|2024-06-28 13:00:00|19841.3|19826.3|19835.6|19820.6|19848.5|19833.5|19821.3|19806.3|0
1719579900000|2024-06-28 13:05:00|19833.5|19818.5|19839.5|19824.5|19848.4|19833.4|19828.8|19813.8|0
1719580200000|2024-06-28 13:10:00|19838.1|19823.1|19847.8|19832.8|19851.1|19836.1|19838.1|19823.1|0
1719580500000|2024-06-28 13:15:00|19847.6|19832.6|19832.8|19817.8|19847.6|19832.6|19821.4|19806.4|0
1719580800000|2024-06-28 13:20:00|19831.3|19816.3|19827.9|19812.9|19836.5|19821.5|19827.3|19812.3|0
1719581100000|2024-06-28 13:25:00|19830.5|19815.5|19830.8|19815.8|19835.5|19820.5|19820|19805|0
1719581400000|2024-06-28 13:30:00|19830.6|19815.6|19802.3|19787.3|19833|19818|19801.5|19786.5|0
1719581700000|2024-06-28 13:35:00|19804.8|19789.8|19848.1|19833.1|19853.5|19838.5|19803.5|19788.5|0
1719582000000|2024-06-28 13:40:00|19846.4|19831.4|19864.4|19849.4|19865.4|19850.4|19831.8|19816.8|0
1719582300000|2024-06-28 13:45:00|19864.6|19849.6|19886.5|19871.5|19887|19872|19864.1|19849.1|0
1719582600000|2024-06-28 13:50:00|19890|19875|19892.8|19877.8|19901.8|19886.8|19886.8|19871.8|0
1719582900000|2024-06-28 13:55:00|19891|19876|19909.7|19894.7|19910.4|19895.4|19888.3|19873.3|0
1719583200000|2024-06-28 14:00:00|19918.8|19903.8|19981.3|19966.3|19984|19969|19918.8|19903.8|0
1719583500000|2024-06-28 14:05:00|19983.8|19968.8|19995.5|19980.5|20003.8|19988.8|19978|19963|0
1719583800000|2024-06-28 14:10:00|19997.8|19982.8|20026|20011|20026|20011|19996.4|19981.4|0
1719584100000|2024-06-28 14:15:00|20026.5|20011.5|19990.7|19975.7|20034.4|20019.4|19983.8|19968.8|0
1719584400000|2024-06-28 14:20:00|19992.3|19977.3|20005.8|19990.8|20014.8|19999.8|19987.8|19972.8|0
1719584700000|2024-06-28 14:25:00|20005.5|19990.5|19973.5|19958.5|20008.8|19993.8|19972|19957|0
1719585000000|2024-06-28 14:30:00|19971.8|19956.8|19994.9|19979.9|20005.8|19990.8|19971.8|19956.8|0
1719585300000|2024-06-28 14:35:00|19993.4|19978.4|19958.5|19943.5|19996.2|19981.2|19958.5|19943.5|0
1719585600000|2024-06-28 14:40:00|19957.4|19942.4|19956.2|19941.2|19959|19944|19931.5|19916.5|0
1719585900000|2024-06-28 14:45:00|19954.7|19939.7|19955.7|19940.7|19959.2|19944.2|19939.7|19924.7|0
1719586200000|2024-06-28 14:50:00|19955.3|19940.3|19906.5|19891.5|19958.7|19943.7|19905|19890|0
1719586500000|2024-06-28 14:55:00|19904.4|19889.4|19899.4|19884.4|19916|19901|19878.2|19863.2|0
1719586800000|2024-06-28 15:00:00|19897.4|19882.4|19873|19858|19897.7|19882.7|19850.4|19835.4|0
1719587100000|2024-06-28 15:05:00|19869.9|19854.9|19848.9|19833.9|19876.8|19861.8|19838.5|19823.5|0
1719587400000|2024-06-28 15:10:00|19842.3|19827.3|19852.7|19837.7|19864.2|19849.2|19842.3|19827.3|0
1719587700000|2024-06-28 15:15:00|19850.2|19835.2|19860.7|19845.7|19863.2|19848.2|19847.9|19832.9|0
1719588000000|2024-06-28 15:20:00|19860.3|19845.3|19875.4|19860.4|19884|19869|19860.3|19845.3|0
1719588300000|2024-06-28 15:25:00|19875.3|19860.3|19859.5|19844.5|19877.7|19862.7|19836.4|19821.4|0
1719588600000|2024-06-28 15:30:00|19857.9|19842.9|19878.9|19863.9|19880.4|19865.4|19856.7|19841.7|0
1719588900000|2024-06-28 15:35:00|19876.4|19861.4|19877.7|19862.7|19877.9|19862.9|19855.4|19840.4|0
1719589200000|2024-06-28 15:40:00|19876.9|19861.9|19860.9|19845.9|19888.2|19873.2|19850.3|19835.3|0
1719589500000|2024-06-28 15:45:00|19864.4|19849.4|19866.9|19851.9|19871.8|19856.8|19860.3|19845.3|0
1719589800000|2024-06-28 15:50:00|19867.9|19852.9|19869.7|19854.7|19881.8|19866.8|19862.9|19847.9|0
1719590100000|2024-06-28 15:55:00|19869.2|19854.2|19866.9|19851.9|19874.4|19859.4|19859.9|19844.9|0
1719590400000|2024-06-28 16:00:00|19866.5|19851.5|19856.3|19841.3|19875.4|19860.4|19854|19839|0
1719590700000|2024-06-28 16:05:00|19856.8|19841.8|19825.3|19810.3|19856.8|19841.8|19818.5|19803.5|0
1719591000000|2024-06-28 16:10:00|19825.8|19810.8|19816.5|19801.5|19825.8|19810.8|19809.3|19794.3|0
1719591300000|2024-06-28 16:15:00|19816.8|19801.8|19800|19785|19825.1|19810.1|19783.1|19768.1|0
1719591600000|2024-06-28 16:20:00|19799|19784|19813.6|19798.6|19817.3|19802.3|19791.3|19776.3|0
1719591900000|2024-06-28 16:25:00|19813.1|19798.1|19832.1|19817.1|19836|19821|19811.4|19796.4|0
1719592200000|2024-06-28 16:30:00|19832|19817|19804|19789|19838.8|19823.8|19793.8|19778.8|0
1719592500000|2024-06-28 16:35:00|19802.3|19787.3|19764.3|19749.3|19806.5|19791.5|19764.3|19749.3|0
1719592800000|2024-06-28 16:40:00|19764|19749|19778.8|19763.8|19778.8|19763.8|19747.5|19732.5|0
1719593100000|2024-06-28 16:45:00|19778|19763|19779.8|19764.8|19784.4|19769.4|19756.5|19741.5|0
1719593400000|2024-06-28 16:50:00|19782|19767|19786.6|19771.6|19789.9|19774.9|19769.3|19754.3|0
1719593700000|2024-06-28 16:55:00|19786.3|19771.3|19799.1|19784.1|19801.3|19786.3|19781|19766|0
1719594000000|2024-06-28 17:00:00|19797.6|19782.6|19784.5|19769.5|19797.6|19782.6|19779|19764|0
1719594300000|2024-06-28 17:05:00|19785.1|19770.1|19820.1|19805.1|19820.1|19805.1|19782.3|19767.3|0
1719594600000|2024-06-28 17:10:00|19820.4|19805.4|19822.6|19807.6|19825.4|19810.4|19811.6|19796.6|0
1719594900000|2024-06-28 17:15:00|19822.5|19807.5|19821.4|19806.4|19823.4|19808.4|19816.1|19801.1|0
1719595200000|2024-06-28 17:20:00|19820.9|19805.9|19830.3|19815.3|19834|19819|19819.1|19804.1|0
1719595500000|2024-06-28 17:25:00|19829.4|19814.4|19811.9|19796.9|19832.9|19817.9|19808.1|19793.1|0
1719595800000|2024-06-28 17:30:00|19810.5|19795.5|19801.6|19786.6|19821.6|19806.6|19799.1|19784.1|0
1719596100000|2024-06-28 17:35:00|19802.6|19787.6|19810.8|19795.8|19812.1|19797.1|19799.1|19784.1|0
1719596400000|2024-06-28 17:40:00|19811.1|19796.1|19796|19781|19811.8|19796.8|19792.1|19777.1|0
1719596700000|2024-06-28 17:45:00|19794.9|19779.9|19795.9|19780.9|19802.4|19787.4|19791.1|19776.1|0
1719597000000|2024-06-28 17:50:00|19796.9|19781.9|19799|19784|19808|19793|19793.9|19778.9|0
1719597300000|2024-06-28 17:55:00|19798.9|19783.9|19802.3|19787.3|19803.1|19788.1|19792.6|19777.6|0
1719597600000|2024-06-28 18:00:00|19800.1|19785.1|19819.9|19804.9|19821.1|19806.1|19794.8|19779.8|0
1719597900000|2024-06-28 18:05:00|19818.8|19803.8|19813.9|19798.9|19818.8|19803.8|19804.6|19789.6|0
1719598200000|2024-06-28 18:10:00|19813.8|19798.8|19827.9|19812.9|19828|19813|19810.1|19795.1|0
1719598500000|2024-06-28 18:15:00|19828.3|19813.3|19815.9|19800.9|19832.5|19817.5|19813.6|19798.6|0
1719598800000|2024-06-28 18:20:00|19815.8|19800.8|19776.4|19761.4|19815.8|19800.8|19767.4|19752.4|0
1719599100000|2024-06-28 18:25:00|19776.9|19761.9|19775.4|19760.4|19796.9|19781.9|19774.4|19759.4|0
1719599400000|2024-06-28 18:30:00|19775.2|19760.2|19781.2|19766.2|19783.7|19768.7|19771.2|19756.2|0
1719599700000|2024-06-28 18:35:00|19780.4|19765.4|19782.1|19767.1|19795.7|19780.7|19777.8|19762.8|0
1719600000000|2024-06-28 18:40:00|19781.2|19766.2|19778.4|19763.4|19791.8|19776.8|19775.4|19760.4|0
1719600300000|2024-06-28 18:45:00|19778.3|19763.3|19767.9|19752.9|19782.7|19767.7|19767.7|19752.7|0
1719600600000|2024-06-28 18:50:00|19768.4|19753.4|19774.9|19759.9|19782.1|19767.1|19765.3|19750.3|0
1719600900000|2024-06-28 18:55:00|19774.6|19759.6|19773.2|19758.2|19779.1|19764.1|19769.3|19754.3|0
1719601200000|2024-06-28 19:00:00|19773.8|19758.8|19761.6|19746.6|19777.3|19762.3|19757.6|19742.6|0
1719601500000|2024-06-28 19:05:00|19759.4|19744.4|19765.7|19750.7|19770.9|19755.9|19755.4|19740.4|0
1719601800000|2024-06-28 19:10:00|19765.8|19750.8|19756.8|19741.8|19765.8|19750.8|19750.4|19735.4|0
1719602100000|2024-06-28 19:15:00|19758.3|19743.3|19767.7|19752.7|19767.7|19752.7|19752.2|19737.2|0
1719602400000|2024-06-28 19:20:00|19767.2|19752.2|19758.4|19743.4|19773.3|19758.3|19749.3|19734.3|0
1719602700000|2024-06-28 19:25:00|19759.7|19744.7|19752.9|19737.9|19763.9|19748.9|19750.7|19735.7|0
1719603000000|2024-06-28 19:30:00|19752.4|19737.4|19697.7|19682.7|19756.2|19741.2|19668.4|19653.4|0
1719603300000|2024-06-28 19:35:00|19698.7|19683.7|19734.3|19719.3|19737.4|19722.4|19697.2|19682.2|0
1719603600000|2024-06-28 19:40:00|19734.9|19719.9|19758.4|19743.4|19779.9|19764.9|19732.1|19717.1|0
1719603900000|2024-06-28 19:45:00|19761.9|19746.9|19766|19751|19774.4|19759.4|19748.8|19733.8|0
1719604200000|2024-06-28 19:50:00|19755.9|19740.9|19731.6|19716.6|19775.1|19760.1|19727.1|19712.1|0
1719604500000|2024-06-28 19:55:00|19736.1|19721.1|19690.3|19675.3|19745.1|19730.1|19685.4|19670.4|0
1719604800000|2024-06-28 20:00:00|19695.5|19680.5|19710.1|19695.1|19717.3|19702.3|19695.5|19680.5|0
1719605100000|2024-06-28 20:05:00|19710.8|19695.8|19731.5|19716.5|19731.5|19716.5|19706.6|19691.6|0
1719605400000|2024-06-28 20:10:00|19732.5|19717.5|19720.6|19705.6|19739|19724|19715.9|19700.9|0
1719605700000|2024-06-28 20:15:00|19724.5|19709.5|19731.3|19716.3|19731.3|19716.3|19720.3|19705.3|0
1719606000000|2024-06-28 20:20:00|19731|19716|19731.5|19716.5|19732.5|19717.5|19727.8|19712.8|0
1719606300000|2024-06-28 20:25:00|19731.3|19716.3|19733.1|19718.1|19736.8|19721.8|19724.9|19709.9|0
1719606600000|2024-06-28 20:30:00|19733.8|19718.8|19724.4|19709.4|19734.8|19719.8|19721.9|19706.9|0
1719606900000|2024-06-28 20:35:00|19724.6|19709.6|19725.8|19710.8|19726.4|19711.4|19721.6|19706.6|0
1719607200000|2024-06-28 20:40:00|19725.9|19710.9|19735.6|19720.6|19736|19721|19723.1|19708.1|0
1719607500000|2024-06-28 20:45:00|19735.1|19720.1|19735.3|19720.3|19737.3|19722.3|19732.9|19717.9|0
1719607800000|2024-06-28 20:50:00|19735.1|19720.1|19734|19719|19735.5|19720.5|19732.3|19717.3|0
1719608100000|2024-06-28 20:55:00|19734.3|19719.3|19727.3|19712.3|19735.1|19720.1|19726.9|19711.9|0
1719643800000|2024-06-29 06:50:00|19733.9|19718.9|19735.1|19720.1|19735.1|19720.1|19733.9|19718.9|0
1719645600000|2024-06-29 07:20:00|19742.6|19727.6|19742.6|19727.6|19742.6|19727.6|19742.6|19727.6|0
1719645900000|2024-06-29 07:25:00|19742.4|19727.4|19742.4|19727.4|19742.4|19727.4|19742.4|19727.4|0
1719646500000|2024-06-29 07:35:00|19742.8|19727.8|19742.8|19727.8|19742.8|19727.8|19742.8|19727.8|0
1719652500000|2024-06-29 09:15:00|19740.6|19725.6|19740.6|19725.6|19740.6|19725.6|19740.6|19725.6|0
1719659400000|2024-06-29 11:10:00|19740.9|19725.9|19740.9|19725.9|19740.9|19725.9|19740.9|19725.9|0
1719661500000|2024-06-29 11:45:00|19737.4|19722.4|19737.4|19722.4|19737.4|19722.4|19737.4|19722.4|0
1719732900000|2024-06-30 07:35:00|19735.2|19720.2|19735.2|19720.2|19735.2|19720.2|19735.2|19720.2|0
1719773700000|2024-06-30 18:55:00|19735.4|19720.4|19735.4|19720.4|19735.4|19720.4|19735.4|19720.4|0
1719774000000|2024-06-30 19:00:00|19742.9|19727.9|19742.9|19727.9|19742.9|19727.9|19742.9|19727.9|0
1719774900000|2024-06-30 19:15:00|19748.9|19733.9|19748.9|19733.9|19748.9|19733.9|19748.9|19733.9|0
1719775500000|2024-06-30 19:25:00|19751.2|19736.2|19751.2|19736.2|19751.2|19736.2|19751.2|19736.2|0
1719778500000|2024-06-30 20:15:00|19746.7|19731.7|19746.7|19731.7|19746.7|19731.7|19746.7|19731.7|0
1719778800000|2024-06-30 20:20:00|19739.2|19724.2|19738.8|19723.8|19739.2|19724.2|19738.8|19723.8|0
1719779400000|2024-06-30 20:30:00|19737.3|19722.3|19737.3|19722.3|19737.3|19722.3|19737.3|19722.3|0
1719784800000|2024-06-30 22:00:00|19727.7|19712.7|19729.8|19714.8|19747.5|19732.5|19720.6|19705.6|0
1719785100000|2024-06-30 22:05:00|19730.1|19715.1|19715.8|19700.8|19734.5|19719.5|19714.8|19699.8|0
1719785400000|2024-06-30 22:10:00|19714.2|19699.2|19717.2|19702.2|19718.6|19703.6|19710.3|19695.3|0
1719785700000|2024-06-30 22:15:00|19717.3|19702.3|19732|19717|19732.5|19717.5|19716.5|19701.5|0
1719786000000|2024-06-30 22:20:00|19731.6|19716.6|19731|19716|19733.2|19718.2|19728.2|19713.2|0
1719786300000|2024-06-30 22:25:00|19731.3|19716.3|19744.8|19729.8|19746.7|19731.7|19731.3|19716.3|0
1719786600000|2024-06-30 22:30:00|19745|19730|19748.1|19733.1|19749.8|19734.8|19738.7|19723.7|0
1719786900000|2024-06-30 22:35:00|19748.2|19733.2|19742.7|19727.7|19749.8|19734.8|19741.8|19726.8|0
1719787200000|2024-06-30 22:40:00|19742.6|19727.6|19744|19729|19744.7|19729.7|19738.5|19723.5|0
1719787500000|2024-06-30 22:45:00|19743.7|19728.7|19736.2|19721.2|19746.1|19731.1|19734|19719|0
1719787800000|2024-06-30 22:50:00|19736.3|19721.3|19740.7|19725.7|19743.8|19728.8|19735.1|19720.1|0
1719788100000|2024-06-30 22:55:00|19740.6|19725.6|19739.1|19724.1|19742.1|19727.1|19738.1|19723.1|0
1719788400000|2024-06-30 23:00:00|19739.2|19724.2|19722.6|19707.6|19739.2|19724.2|19715.8|19700.8|0
1719788700000|2024-06-30 23:05:00|19722.7|19707.7|19729.7|19714.7|19730.7|19715.7|19719.1|19704.1|0
1719789000000|2024-06-30 23:10:00|19729.8|19714.8|19720.6|19705.6|19729.8|19714.8|19714|19699|0
1719789300000|2024-06-30 23:15:00|19720.7|19705.7|19706|19691|19723.2|19708.2|19700.1|19685.1|0
1719789600000|2024-06-30 23:20:00|19704.5|19689.5|19719.7|19704.7|19723.2|19708.2|19704.5|19689.5|0
1719789900000|2024-06-30 23:25:00|19720|19705|19728.6|19713.6|19733.1|19718.1|19720|19705|0
1719790200000|2024-06-30 23:30:00|19729.3|19714.3|19729.3|19714.3|19730.1|19715.1|19724.6|19709.6|0
1719790500000|2024-06-30 23:35:00|19728.8|19713.8|19731|19716|19732.8|19717.8|19726.2|19711.2|0
1719790800000|2024-06-30 23:40:00|19730.8|19715.8|19727.2|19712.2|19731.6|19716.6|19727.2|19712.2|0
1719791100000|2024-06-30 23:45:00|19727.3|19712.3|19725.1|19710.1|19728.7|19713.7|19722.2|19707.2|0
1719791400000|2024-06-30 23:50:00|19724.6|19709.6|19713.1|19698.1|19724.8|19709.8|19712.6|19697.6|0
1719791700000|2024-06-30 23:55:00|19713|19698|19711.3|19696.3|19715.7|19700.7|19708.1|19693.1|0
1719792000000|2024-07-01 00:00:00|19712.7|19697.7|19717.7|19702.7|19722.8|19707.8|19697.7|19682.7|0
1719792300000|2024-07-01 00:05:00|19718.2|19703.2|19725.5|19710.5|19726.8|19711.8|19716.2|19701.2|0
1719792600000|2024-07-01 00:10:00|19724.7|19709.7|19723.3|19708.3|19729.5|19714.5|19722.1|19707.1|0
1719792900000|2024-07-01 00:15:00|19723.7|19708.7|19731.8|19716.8|19734.2|19719.2|19722.5|19707.5|0
1719793200000|2024-07-01 00:20:00|19732|19717|19735.3|19720.3|19739.2|19724.2|19731.8|19716.8|0
1719793500000|2024-07-01 00:25:00|19735.1|19720.1|19739.8|19724.8|19742.3|19727.3|19735|19720|0
1719793800000|2024-07-01 00:30:00|19739.3|19724.3|19742.8|19727.8|19744.5|19729.5|19736.6|19721.6|0
1719794100000|2024-07-01 00:35:00|19743|19728|19743.3|19728.3|19745.7|19730.7|19739.3|19724.3|0
1719794400000|2024-07-01 00:40:00|19742.7|19727.7|19742.3|19727.3|19744.1|19729.1|19741|19726|0
1719794700000|2024-07-01 00:45:00|19742.7|19727.7|19739.6|19724.6|19742.7|19727.7|19736.8|19721.8|0
1719795000000|2024-07-01 00:50:00|19739|19724|19740.2|19725.2|19741.6|19726.6|19736.6|19721.6|0
1719795300000|2024-07-01 00:55:00|19740.5|19725.5|19748.6|19733.6|19749|19734|19738.8|19723.8|0
1719795600000|2024-07-01 01:00:00|19748.3|19733.3|19744.2|19729.2|19750.1|19735.1|19741.8|19726.8|0
1719795900000|2024-07-01 01:05:00|19744.1|19729.1|19748.9|19733.9|19753.5|19738.5|19744|19729|0
1719796200000|2024-07-01 01:10:00|19749.4|19734.4|19750.4|19735.4|19752.4|19737.4|19748.3|19733.3|0
1719796500000|2024-07-01 01:15:00|19750.7|19735.7|19749.8|19734.8|19751|19736|19746.5|19731.5|0
1719796800000|2024-07-01 01:20:00|19749.9|19734.9|19754.4|19739.4|19754.8|19739.8|19749.5|19734.5|0
1719797100000|2024-07-01 01:25:00|19754.3|19739.3|19750.2|19735.2|19756.8|19741.8|19750|19735|0
1719797400000|2024-07-01 01:30:00|19750|19735|19754|19739|19757.5|19742.5|19750|19735|0
1719797700000|2024-07-01 01:35:00|19753.8|19738.8|19753|19738|19758|19743|19751.5|19736.5|0
1719798000000|2024-07-01 01:40:00|19753.2|19738.2|19752.9|19737.9|19754.3|19739.3|19750|19735|0
1719798300000|2024-07-01 01:45:00|19753.4|19738.4|19748.9|19733.9|19755.8|19740.8|19748.5|19733.5|0
1719798600000|2024-07-01 01:50:00|19748.5|19733.5|19749.3|19734.3|19750.8|19735.8|19747.4|19732.4|0
1719798900000|2024-07-01 01:55:00|19749.7|19734.7|19755.9|19740.9|19756.5|19741.5|19749.2|19734.2|0
1719799200000|2024-07-01 02:00:00|19756|19741|19760|19745|19763.5|19748.5|19754.4|19739.4|0
1719799500000|2024-07-01 02:05:00|19760.2|19745.2|19761.9|19746.9|19762|19747|19755.9|19740.9|0
1719799800000|2024-07-01 02:10:00|19761.8|19746.8|19761|19746|19763.4|19748.4|19759.8|19744.8|0
1719800100000|2024-07-01 02:15:00|19761.5|19746.5|19760.3|19745.3|19762.7|19747.7|19759.2|19744.2|0
1719800400000|2024-07-01 02:20:00|19760.4|19745.4|19761.2|19746.2|19762.3|19747.3|19757.2|19742.2|0
1719800700000|2024-07-01 02:25:00|19761.3|19746.3|19760.2|19745.2|19765.2|19750.2|19757.8|19742.8|0
1719801000000|2024-07-01 02:30:00|19760.8|19745.8|19765.5|19750.5|19766.5|19751.5|19760.8|19745.8|0
1719801300000|2024-07-01 02:35:00|19765.7|19750.7|19767.9|19752.9|19768|19753|19764.2|19749.2|0
1719801600000|2024-07-01 02:40:00|19768.2|19753.2|19766.9|19751.9|19768.2|19753.2|19764.4|19749.4|0
1719801900000|2024-07-01 02:45:00|19767|19752|19764.2|19749.2|19767.2|19752.2|19763|19748|0
1719802200000|2024-07-01 02:50:00|19764.3|19749.3|19764.7|19749.7|19765.7|19750.7|19763.5|19748.5|0
1719802500000|2024-07-01 02:55:00|19764.8|19749.8|19762.9|19747.9|19765|19750|19762.8|19747.8|0
1719802800000|2024-07-01 03:00:00|19763.7|19748.7|19765.5|19750.5|19765.7|19750.7|19763.3|19748.3|0
1719803100000|2024-07-01 03:05:00|19765.7|19750.7|19764.2|19749.2|19765.9|19750.9|19762.3|19747.3|0
1719803400000|2024-07-01 03:10:00|19764|19749|19765.2|19750.2|19770.8|19755.8|19764|19749|0
1719803700000|2024-07-01 03:15:00|19765.3|19750.3|19762|19747|19765.4|19750.4|19759.2|19744.2|0
1719804000000|2024-07-01 03:20:00|19762.2|19747.2|19757.7|19742.7|19762.8|19747.8|19757.2|19742.2|0
1719804300000|2024-07-01 03:25:00|19757.5|19742.5|19759.3|19744.3|19760|19745|19756|19741|0
1719804600000|2024-07-01 03:30:00|19759.5|19744.5|19753.9|19738.9|19761.2|19746.2|19753.7|19738.7|0
1719804900000|2024-07-01 03:35:00|19754.2|19739.2|19759|19744|19760.4|19745.4|19751.9|19736.9|0
1719805200000|2024-07-01 03:40:00|19760.3|19745.3|19761.7|19746.7|19764.9|19749.9|19760|19745|0
1719805500000|2024-07-01 03:45:00|19761.8|19746.8|19763.8|19748.8|19765.4|19750.4|19760.5|19745.5|0
1719805800000|2024-07-01 03:50:00|19763.5|19748.5|19764|19749|19764.7|19749.7|19761.9|19746.9|0
1719806100000|2024-07-01 03:55:00|19764.2|19749.2|19761.9|19746.9|19764.7|19749.7|19760.2|19745.2|0
1719806400000|2024-07-01 04:00:00|19762|19747|19759.2|19744.2|19762.5|19747.5|19756.4|19741.4|0
1719806700000|2024-07-01 04:05:00|19759.3|19744.3|19757.5|19742.5|19759.7|19744.7|19756|19741|0
1719807000000|2024-07-01 04:10:00|19757.3|19742.3|19761.8|19746.8|19762|19747|19754.5|19739.5|0
1719807300000|2024-07-01 04:15:00|19761.4|19746.4|19759.3|19744.3|19761.7|19746.7|19759.2|19744.2|0
1719807600000|2024-07-01 04:20:00|19759.2|19744.2|19759.9|19744.9|19761.5|19746.5|19758.7|19743.7|0
1719807900000|2024-07-01 04:25:00|19759.8|19744.8|19756.5|19741.5|19761.4|19746.4|19755.7|19740.7|0
1719808200000|2024-07-01 04:30:00|19756.4|19741.4|19755.9|19740.9|19758.7|19743.7|19755.2|19740.2|0
1719808500000|2024-07-01 04:35:00|19756|19741|19753.2|19738.2|19757.3|19742.3|19750.9|19735.9|0
1719808800000|2024-07-01 04:40:00|19753.3|19738.3|19750.4|19735.4|19754.2|19739.2|19748.8|19733.8|0
1719809100000|2024-07-01 04:45:00|19750.3|19735.3|19745.5|19730.5|19751.4|19736.4|19741.3|19726.3|0
1719809400000|2024-07-01 04:50:00|19745.4|19730.4|19743.5|19728.5|19746|19731|19740.7|19725.7|0
1719809700000|2024-07-01 04:55:00|19743.7|19728.7|19746|19731|19746|19731|19741|19726|0
1719810000000|2024-07-01 05:00:00|19745.9|19730.9|19749.5|19734.5|19749.9|19734.9|19743.7|19728.7|0
1719810300000|2024-07-01 05:05:00|19750|19735|19755.2|19740.2|19755.3|19740.3|19748.7|19733.7|0
1719810600000|2024-07-01 05:10:00|19755|19740|19758.2|19743.2|19760|19745|19753.9|19738.9|0
1719810900000|2024-07-01 05:15:00|19757.8|19742.8|19759.4|19744.4|19759.5|19744.5|19753.9|19738.9|0
1719811200000|2024-07-01 05:20:00|19759.7|19744.7|19761.3|19746.3|19763.4|19748.4|19756.5|19741.5|0
1719811500000|2024-07-01 05:25:00|19761.8|19746.8|19763.4|19748.4|19764.2|19749.2|19759.2|19744.2|0
1719811800000|2024-07-01 05:30:00|19763.5|19748.5|19766.7|19751.7|19769.8|19754.8|19763.5|19748.5|0
1719812100000|2024-07-01 05:35:00|19766.8|19751.8|19769.2|19754.2|19771.3|19756.3|19765.9|19750.9|0
1719812400000|2024-07-01 05:40:00|19769.3|19754.3|19770.4|19755.4|19772.2|19757.2|19768|19753|0
1719812700000|2024-07-01 05:45:00|19770.5|19755.5|19767.5|19752.5|19770.7|19755.7|19765.8|19750.8|0
1719813000000|2024-07-01 05:50:00|19767.4|19752.4|19768.8|19753.8|19771.2|19756.2|19766.2|19751.2|0
1719813300000|2024-07-01 05:55:00|19768.9|19753.9|19773.2|19758.2|19774.2|19759.2|19767.3|19752.3|0
1719813600000|2024-07-01 06:00:00|19773.5|19758.5|19771.8|19756.8|19778|19763|19770.8|19755.8|0
1719813900000|2024-07-01 06:05:00|19772|19757|19771.3|19756.3|19776.3|19761.3|19770.5|19755.5|0
1719814200000|2024-07-01 06:10:00|19771.4|19756.4|19774.7|19759.7|19776.9|19761.9|19770.9|19755.9|0
1719814500000|2024-07-01 06:15:00|19774.5|19759.5|19781.8|19766.8|19782.5|19767.5|19771.8|19756.8|0
1719814800000|2024-07-01 06:20:00|19781.9|19766.9|19781.2|19766.2|19785.7|19770.7|19778.4|19763.4|0
1719815100000|2024-07-01 06:25:00|19781|19766|19779.5|19764.5|19782.2|19767.2|19778.4|19763.4|0
1719815400000|2024-07-01 06:30:00|19779.7|19764.7|19781.3|19766.3|19784.4|19769.4|19778.3|19763.3|0
1719815700000|2024-07-01 06:35:00|19781|19766|19776.3|19761.3|19782|19767|19774.2|19759.2|0
1719816000000|2024-07-01 06:40:00|19777|19762|19769.8|19754.8|19778.4|19763.4|19766.7|19751.7|0
1719816300000|2024-07-01 06:45:00|19769.9|19754.9|19773|19758|19774.8|19759.8|19767.4|19752.4|0
1719816600000|2024-07-01 06:50:00|19773.2|19758.2|19777.9|19762.9|19780.3|19765.3|19773.2|19758.2|0
1719816900000|2024-07-01 06:55:00|19777.8|19762.8|19772.4|19757.4|19779.9|19764.9|19772.4|19757.4|0
1719817200000|2024-07-01 07:00:00|19773.5|19758.5|19774.8|19759.8|19776.8|19761.8|19771.7|19756.7|0
1719817500000|2024-07-01 07:05:00|19775|19760|19776.2|19761.2|19777.8|19762.8|19761.2|19746.2|0
1719817800000|2024-07-01 07:10:00|19775.3|19760.3|19774.2|19759.2|19781.4|19766.4|19772.8|19757.8|0
1719818100000|2024-07-01 07:15:00|19775.3|19760.3|19755|19740|19775.5|19760.5|19754.4|19739.4|0
1719818400000|2024-07-01 07:20:00|19755.3|19740.3|19749.5|19734.5|19759.5|19744.5|19748.5|19733.5|0
1719818700000|2024-07-01 07:25:00|19750.9|19735.9|19738.3|19723.3|19751.5|19736.5|19738.2|19723.2|0
1719819000000|2024-07-01 07:30:00|19737.9|19722.9|19736.3|19721.3|19746.8|19731.8|19732.5|19717.5|0
1719819300000|2024-07-01 07:35:00|19736.5|19721.5|19730|19715|19736.5|19721.5|19724|19709|0
1719819600000|2024-07-01 07:40:00|19729.5|19714.5|19724.5|19709.5|19729.5|19714.5|19713.9|19698.9|0
1719819900000|2024-07-01 07:45:00|19724.9|19709.9|19730|19715|19737.2|19722.2|19720.4|19705.4|0
1719820200000|2024-07-01 07:50:00|19729.7|19714.7|19714|19699|19730.2|19715.2|19709.4|19694.4|0
1719820500000|2024-07-01 07:55:00|19711.5|19696.5|19711.3|19696.3|19712.3|19697.3|19697.3|19682.3|0
1719820800000|2024-07-01 08:00:00|19713.8|19698.8|19721|19706|19731.2|19716.2|19711.8|19696.8|0
1719821100000|2024-07-01 08:05:00|19722.4|19707.4|19741.3|19726.3|19742|19727|19722.4|19707.4|0
1719821400000|2024-07-01 08:10:00|19741.8|19726.8|19731.3|19716.3|19741.9|19726.9|19730.3|19715.3|0
1719821700000|2024-07-01 08:15:00|19731.8|19716.8|19743.9|19728.9|19744.8|19729.8|19731.2|19716.2|0
1719822000000|2024-07-01 08:20:00|19744.2|19729.2|19741|19726|19746.5|19731.5|19740|19725|0
1719822300000|2024-07-01 08:25:00|19741.3|19726.3|19745.5|19730.5|19746.3|19731.3|19740.4|19725.4|0
1719822600000|2024-07-01 08:30:00|19745.7|19730.7|19739.3|19724.3|19755.3|19740.3|19739|19724|0
1719822900000|2024-07-01 08:35:00|19739.4|19724.4|19705.2|19690.2|19739.4|19724.4|19705.2|19690.2|0
1719823200000|2024-07-01 08:40:00|19705.5|19690.5|19689.2|19674.2|19705.5|19690.5|19682.9|19667.9|0
1719823500000|2024-07-01 08:45:00|19688.5|19673.5|19702.8|19687.8|19714.8|19699.8|19688.3|19673.3|0
1719823800000|2024-07-01 08:50:00|19702.4|19687.4|19705|19690|19711|19696|19699.5|19684.5|0
1719824100000|2024-07-01 08:55:00|19704.2|19689.2|19692.3|19677.3|19709.3|19694.3|19692.2|19677.2|0
1719824400000|2024-07-01 09:00:00|19693.3|19678.3|19692.9|19677.9|19699.5|19684.5|19687.5|19672.5|0
1719824700000|2024-07-01 09:05:00|19692.4|19677.4|19683|19668|19700.7|19685.7|19676.9|19661.9|0
1719825000000|2024-07-01 09:10:00|19683.9|19668.9|19673.5|19658.5|19686.2|19671.2|19667.4|19652.4|0
1719825300000|2024-07-01 09:15:00|19675.5|19660.5|19684.8|19669.8|19692|19677|19672.3|19657.3|0
1719825600000|2024-07-01 09:20:00|19685|19670|19677.5|19662.5|19689.9|19674.9|19677.4|19662.4|0
1719825900000|2024-07-01 09:25:00|19676.3|19661.3|19675|19660|19684.5|19669.5|19672.4|19657.4|0
1719826200000|2024-07-01 09:30:00|19676.3|19661.3|19694.5|19679.5|19694.9|19679.9|19673.2|19658.2|0
1719826500000|2024-07-01 09:35:00|19694.2|19679.2|19704.3|19689.3|19707.7|19692.7|19690.5|19675.5|0
1719826800000|2024-07-01 09:40:00|19703.5|19688.5|19699|19684|19705.2|19690.2|19695.7|19680.7|0
1719827100000|2024-07-01 09:45:00|19697.8|19682.8|19698.5|19683.5|19700.5|19685.5|19690.3|19675.3|0
1719827400000|2024-07-01 09:50:00|19698|19683|19699.7|19684.7|19704.5|19689.5|19689.5|19674.5|0
1719827700000|2024-07-01 09:55:00|19700.3|19685.3|19701.2|19686.2|19705|19690|19697|19682|0
1719828000000|2024-07-01 10:00:00|19700.9|19685.9|19712.4|19697.4|19713.7|19698.7|19700.9|19685.9|0
1719828300000|2024-07-01 10:05:00|19710.8|19695.8|19711.3|19696.3|19714.2|19699.2|19706.5|19691.5|0
1719828600000|2024-07-01 10:10:00|19711.2|19696.2|19708.7|19693.7|19712.5|19697.5|19703.8|19688.8|0
1719828900000|2024-07-01 10:15:00|19709.7|19694.7|19702.4|19687.4|19712|19697|19699.3|19684.3|0
1719829200000|2024-07-01 10:20:00|19700.3|19685.3|19705.5|19690.5|19712.3|19697.3|19697|19682|0
1719829500000|2024-07-01 10:25:00|19705.8|19690.8|19700.9|19685.9|19706|19691|19698|19683|0
1719829800000|2024-07-01 10:30:00|19700.8|19685.8|19699.2|19684.2|19704.5|19689.5|19696.9|19681.9|0
1719830100000|2024-07-01 10:35:00|19699|19684|19699.3|19684.3|19701.3|19686.3|19696|19681|0
1719830400000|2024-07-01 10:40:00|19699.2|19684.2|19707.5|19692.5|19709.5|19694.5|19698.3|19683.3|0
1719830700000|2024-07-01 10:45:00|19706.5|19691.5|19708.8|19693.8|19711.2|19696.2|19704.2|19689.2|0
1719831000000|2024-07-01 10:50:00|19708.7|19693.7|19721.8|19706.8|19722|19707|19708.4|19693.4|0
1719831300000|2024-07-01 10:55:00|19721.7|19706.7|19718.9|19703.9|19723.8|19708.8|19717.3|19702.3|0
1719831600000|2024-07-01 11:00:00|19718.8|19703.8|19723|19708|19727|19712|19717|19702|0
1719831900000|2024-07-01 11:05:00|19722.9|19707.9|19726.3|19711.3|19730.4|19715.4|19721|19706|0
1719832200000|2024-07-01 11:10:00|19726.4|19711.4|19733.7|19718.7|19736.5|19721.5|19726.4|19711.4|0
1719832500000|2024-07-01 11:15:00|19733.9|19718.9|19740.3|19725.3|19741.8|19726.8|19732.4|19717.4|0
1719832800000|2024-07-01 11:20:00|19739.3|19724.3|19737.9|19722.9|19739.9|19724.9|19729.8|19714.8|0
1719833100000|2024-07-01 11:25:00|19738|19723|19734|19719|19739.2|19724.2|19731|19716|0
1719833400000|2024-07-01 11:30:00|19734.8|19719.8|19738.5|19723.5|19741.2|19726.2|19733.2|19718.2|0
1719833700000|2024-07-01 11:35:00|19738|19723|19744.8|19729.8|19748.4|19733.4|19736.7|19721.7|0
1719834000000|2024-07-01 11:40:00|19745.7|19730.7|19739.3|19724.3|19747.5|19732.5|19732.9|19717.9|0
1719834300000|2024-07-01 11:45:00|19739|19724|19737.8|19722.8|19742|19727|19733.8|19718.8|0
1719834600000|2024-07-01 11:50:00|19737.5|19722.5|19734.8|19719.8|19743.9|19728.9|19734|19719|0
1719834900000|2024-07-01 11:55:00|19735.2|19720.2|19741.5|19726.5|19744.4|19729.4|19734.4|19719.4|0
1719835200000|2024-07-01 12:00:00|19740.3|19725.3|19746.9|19731.9|19747.7|19732.7|19737.8|19722.8|0
1719835500000|2024-07-01 12:05:00|19747.4|19732.4|19741.5|19726.5|19754.3|19739.3|19740.8|19725.8|0
1719835800000|2024-07-01 12:10:00|19742|19727|19739.3|19724.3|19742.7|19727.7|19736.5|19721.5|0
1719836100000|2024-07-01 12:15:00|19737.9|19722.9|19747.9|19732.9|19747.9|19732.9|19737.2|19722.2|0
1719836400000|2024-07-01 12:20:00|19747.8|19732.8|19755.2|19740.2|19755.2|19740.2|19745.7|19730.7|0
1719836700000|2024-07-01 12:25:00|19754.8|19739.8|19745|19730|19755.4|19740.4|19744|19729|0
1719837000000|2024-07-01 12:30:00|19744.3|19729.3|19747.3|19732.3|19749.4|19734.4|19739.8|19724.8|0
1719837300000|2024-07-01 12:35:00|19747.5|19732.5|19737.5|19722.5|19751.7|19736.7|19736.5|19721.5|0
1719837600000|2024-07-01 12:40:00|19737.2|19722.2|19734.2|19719.2|19739.9|19724.9|19729.5|19714.5|0
1719837900000|2024-07-01 12:45:00|19733.7|19718.7|19736.7|19721.7|19744.2|19729.2|19733|19718|0
1719838200000|2024-07-01 12:50:00|19736.5|19721.5|19749.3|19734.3|19752.2|19737.2|19736.2|19721.2|0
1719838500000|2024-07-01 12:55:00|19749.4|19734.4|19744.4|19729.4|19754.2|19739.2|19743.8|19728.8|0
1719838800000|2024-07-01 13:00:00|19745.3|19730.3|19752.7|19737.7|19757.9|19742.9|19745.3|19730.3|0
1719839100000|2024-07-01 13:05:00|19752.5|19737.5|19729.7|19714.7|19754.3|19739.3|19728.8|19713.8|0
1719839400000|2024-07-01 13:10:00|19729.4|19714.4|19724.8|19709.8|19731.5|19716.5|19722.7|19707.7|0
1719839700000|2024-07-01 13:15:00|19725.3|19710.3|19728.7|19713.7|19729.4|19714.4|19716.9|19701.9|0
1719840000000|2024-07-01 13:20:00|19729.4|19714.4|19729.4|19714.4|19738.8|19723.8|19728|19713|0
1719840300000|2024-07-01 13:25:00|19727.4|19712.4|19732.9|19717.9|19738.9|19723.9|19722.5|19707.5|0
1719840600000|2024-07-01 13:30:00|19736.7|19721.7|19699.4|19684.4|19751.4|19736.4|19693.9|19678.9|0
1719840900000|2024-07-01 13:35:00|19700.9|19685.9|19721|19706|19739.8|19724.8|19697.4|19682.4|0
1719841200000|2024-07-01 13:40:00|19719.2|19704.2|19683.9|19668.9|19719.2|19704.2|19679|19664|0
1719841500000|2024-07-01 13:45:00|19683.3|19668.3|19631|19616|19692.3|19677.3|19624.4|19609.4|0
1719841800000|2024-07-01 13:50:00|19627|19612|19617.7|19602.7|19632.2|19617.2|19606.1|19591.1|0
1719842100000|2024-07-01 13:55:00|19618.4|19603.4|19648.6|19633.6|19656.5|19641.5|19613|19598|0
1719842400000|2024-07-01 14:00:00|19666|19651|19679.4|19664.4|19687.7|19672.7|19658.6|19643.6|0
1719842700000|2024-07-01 14:05:00|19680.4|19665.4|19682.7|19667.7|19695.7|19680.7|19674.2|19659.2|0
1719843000000|2024-07-01 14:10:00|19680.7|19665.7|19585|19570|19683.5|19668.5|19584.2|19569.2|0
1719843300000|2024-07-01 14:15:00|19585.5|19570.5|19678|19663|19684.1|19669.1|19576|19561|0
1719843600000|2024-07-01 14:20:00|19680.5|19665.5|19687.5|19672.5|19706.5|19691.5|19666.2|19651.2|0
1719843900000|2024-07-01 14:25:00|19688.1|19673.1|19704|19689|19712.6|19697.6|19688.1|19673.1|0
1719844200000|2024-07-01 14:30:00|19705|19690|19686.8|19671.8|19709.2|19694.2|19686.8|19671.8|0
1719844500000|2024-07-01 14:35:00|19680.9|19665.9|19672.4|19657.4|19718.7|19703.7|19672.2|19657.2|0
1719844800000|2024-07-01 14:40:00|19670.7|19655.7|19679.3|19664.3|19687.5|19672.5|19646.9|19631.9|0
1719845100000|2024-07-01 14:45:00|19678.9|19663.9|19659.9|19644.9|19691|19676|19659.9|19644.9|0
1719845400000|2024-07-01 14:50:00|19665.2|19650.2|19635.4|19620.4|19686.7|19671.7|19633.4|19618.4|0
1719845700000|2024-07-01 14:55:00|19634.7|19619.7|19677.3|19662.3|19685.7|19670.7|19634.7|19619.7|0
1719846000000|2024-07-01 15:00:00|19676.4|19661.4|19673.7|19658.7|19682|19667|19655.3|19640.3|0
1719846300000|2024-07-01 15:05:00|19675|19660|19666.7|19651.7|19682.9|19667.9|19657.2|19642.2|0
1719846600000|2024-07-01 15:10:00|19666.2|19651.2|19713.2|19698.2|19713.9|19698.9|19661.2|19646.2|0
1719846900000|2024-07-01 15:15:00|19712.7|19697.7|19702|19687|19713.7|19698.7|19696.2|19681.2|0
1719847200000|2024-07-01 15:20:00|19701.5|19686.5|19691.7|19676.7|19707|19692|19680.7|19665.7|0
1719847500000|2024-07-01 15:25:00|19691.8|19676.8|19719.9|19704.9|19724.9|19709.9|19691.2|19676.2|0
1719847800000|2024-07-01 15:30:00|19719.2|19704.2|19715.7|19700.7|19719.2|19704.2|19698.7|19683.7|0
1719848100000|2024-07-01 15:35:00|19714.7|19699.7|19701.3|19686.3|19723|19708|19692.2|19677.2|0
1719848400000|2024-07-01 15:40:00|19696.9|19681.9|19696.6|19681.6|19721.9|19706.9|19696.6|19681.6|0
1719848700000|2024-07-01 15:45:00|19695.6|19680.6|19717.1|19702.1|19725.4|19710.4|19695.6|19680.6|0
1719849000000|2024-07-01 15:50:00|19716.1|19701.1|19729.6|19714.6|19733.9|19718.9|19716.1|19701.1|0
1719849300000|2024-07-01 15:55:00|19729.4|19714.4|19743.6|19728.6|19744.1|19729.1|19716.7|19701.7|0
1719849600000|2024-07-01 16:00:00|19742.7|19727.7|19731.1|19716.1|19745.6|19730.6|19725.4|19710.4|0
1719849900000|2024-07-01 16:05:00|19731|19716|19771.6|19756.6|19771.6|19756.6|19729.7|19714.7|0
1719850200000|2024-07-01 16:10:00|19771.9|19756.9|19779.4|19764.4|19780.7|19765.7|19755.1|19740.1|0
1719850500000|2024-07-01 16:15:00|19779.6|19764.6|19779.7|19764.7|19786.6|19771.6|19770.4|19755.4|0
1719850800000|2024-07-01 16:20:00|19781.4|19766.4|19776|19761|19785.1|19770.1|19769.7|19754.7|0
1719851100000|2024-07-01 16:25:00|19774.7|19759.7|19785.4|19770.4|19786.6|19771.6|19770.9|19755.9|0
1719851400000|2024-07-01 16:30:00|19784.4|19769.4|19771|19756|19787.5|19772.5|19771|19756|0
1719851700000|2024-07-01 16:35:00|19771.5|19756.5|19784.4|19769.4|19788.1|19773.1|19771.5|19756.5|0
1719852000000|2024-07-01 16:40:00|19785.6|19770.6|19783.4|19768.4|19786.1|19771.1|19773.6|19758.6|0
1719852300000|2024-07-01 16:45:00|19783.6|19768.6|19781.4|19766.4|19790.4|19775.4|19779.4|19764.4|0
1719852600000|2024-07-01 16:50:00|19781.6|19766.6|19787.7|19772.7|19793.2|19778.2|19778.1|19763.1|0
1719852900000|2024-07-01 16:55:00|19788.2|19773.2|19781.6|19766.6|19794.1|19779.1|19771|19756|0
1719853200000|2024-07-01 17:00:00|19779.7|19764.7|19764.8|19749.8|19786.9|19771.9|19760.2|19745.2|0
1719853500000|2024-07-01 17:05:00|19763.7|19748.7|19763.8|19748.8|19776|19761|19757.8|19742.8|0
1719853800000|2024-07-01 17:10:00|19763.9|19748.9|19770.3|19755.3|19781.2|19766.2|19762|19747|0
1719854100000|2024-07-01 17:15:00|19770.7|19755.7|19778.8|19763.8|19780|19765|19765.3|19750.3|0
1719854400000|2024-07-01 17:20:00|19778.2|19763.2|19755.8|19740.8|19778.4|19763.4|19744.9|19729.9|0
1719854700000|2024-07-01 17:25:00|19759.2|19744.2|19773.2|19758.2|19782.7|19767.7|19758.8|19743.8|0
1719855000000|2024-07-01 17:30:00|19772.9|19757.9|19767.8|19752.8|19773|19758|19761.8|19746.8|0
1719855300000|2024-07-01 17:35:00|19768.7|19753.7|19771|19756|19780.2|19765.2|19765.5|19750.5|0
1719855600000|2024-07-01 17:40:00|19770.2|19755.2|19777.8|19762.8|19781.3|19766.3|19769.3|19754.3|0
1719855900000|2024-07-01 17:45:00|19775.7|19760.7|19762.8|19747.8|19781.7|19766.7|19762.4|19747.4|0
1719856200000|2024-07-01 17:50:00|19761.8|19746.8|19763.4|19748.4|19770.4|19755.4|19759.3|19744.3|0
1719856500000|2024-07-01 17:55:00|19762.5|19747.5|19766.4|19751.4|19766.9|19751.9|19754.8|19739.8|0
1719856800000|2024-07-01 18:00:00|19767.7|19752.7|19766.5|19751.5|19767.7|19752.7|19750|19735|0
1719857100000|2024-07-01 18:05:00|19766.8|19751.8|19779.8|19764.8|19781.4|19766.4|19763.9|19748.9|0
1719857400000|2024-07-01 18:10:00|19779.4|19764.4|19797.8|19782.8|19803.4|19788.4|19775.2|19760.2|0
1719857700000|2024-07-01 18:15:00|19799.7|19784.7|19815.2|19800.2|19817.3|19802.3|19798.9|19783.9|0
1719858000000|2024-07-01 18:20:00|19815.3|19800.3|19790.7|19775.7|19816.2|19801.2|19788.5|19773.5|0
1719858300000|2024-07-01 18:25:00|19791|19776|19770.4|19755.4|19794.5|19779.5|19768.6|19753.6|0
1719858600000|2024-07-01 18:30:00|19767.9|19752.9|19775.6|19760.6|19775.9|19760.9|19755.9|19740.9|0
1719858900000|2024-07-01 18:35:00|19775.9|19760.9|19777.9|19762.9|19781.4|19766.4|19766.7|19751.7|0
1719859200000|2024-07-01 18:40:00|19777.6|19762.6|19781.6|19766.6|19782.4|19767.4|19772.5|19757.5|0
1719859500000|2024-07-01 18:45:00|19779.4|19764.4|19771.4|19756.4|19782.6|19767.6|19764.7|19749.7|0
1719859800000|2024-07-01 18:50:00|19772.7|19757.7|19777.9|19762.9|19777.9|19762.9|19763.5|19748.5|0
1719860100000|2024-07-01 18:55:00|19778|19763|19777.6|19762.6|19781.9|19766.9|19769.9|19754.9|0
1719860400000|2024-07-01 19:00:00|19778.5|19763.5|19775.9|19760.9|19779.6|19764.6|19767.9|19752.9|0
1719860700000|2024-07-01 19:05:00|19775.4|19760.4|19796.6|19781.6|19801.9|19786.9|19775.4|19760.4|0
1719861000000|2024-07-01 19:10:00|19796.9|19781.9|19802.1|19787.1|19808.9|19793.9|19794.5|19779.5|0
1719861300000|2024-07-01 19:15:00|19802.9|19787.9|19792.9|19777.9|19803|19788|19789.7|19774.7|0
1719861600000|2024-07-01 19:20:00|19794|19779|19784.6|19769.6|19795.7|19780.7|19779.7|19764.7|0
1719861900000|2024-07-01 19:25:00|19783.5|19768.5|19771.4|19756.4|19783.6|19768.6|19749.9|19734.9|0
1719862200000|2024-07-01 19:30:00|19769.9|19754.9|19789.7|19774.7|19791.5|19776.5|19766.7|19751.7|0
1719862500000|2024-07-01 19:35:00|19790.6|19775.6|19783.2|19768.2|19798.2|19783.2|19776.6|19761.6|0
1719862800000|2024-07-01 19:40:00|19785.8|19770.8|19782.7|19767.7|19792.1|19777.1|19780.1|19765.1|0
1719863100000|2024-07-01 19:45:00|19781.8|19766.8|19780.2|19765.2|19785.2|19770.2|19773.3|19758.3|0
1719863400000|2024-07-01 19:50:00|19786.8|19771.8|19823.8|19808.8|19824.1|19809.1|19784.7|19769.7|0
1719863700000|2024-07-01 19:55:00|19825.1|19810.1|19815.2|19800.2|19838.3|19823.3|19812.1|19797.1|0
1719864000000|2024-07-01 20:00:00|19813.8|19798.8|19821.2|19806.2|19824.2|19809.2|19806.5|19791.5|0
1719864300000|2024-07-01 20:05:00|19821|19806|19819.1|19804.1|19822.5|19807.5|19816.3|19801.3|0
1719864600000|2024-07-01 20:10:00|19819|19804|19805.8|19790.8|19819|19804|19805.2|19790.2|0
1719864900000|2024-07-01 20:15:00|19806.1|19791.1|19809.6|19794.6|19809.8|19794.8|19802.8|19787.8|0
1719865200000|2024-07-01 20:20:00|19809.8|19794.8|19811.6|19796.6|19812.6|19797.6|19809.7|19794.7|0
1719865500000|2024-07-01 20:25:00|19811.5|19796.5|19811.3|19796.3|19812.7|19797.7|19809.1|19794.1|0
1719865800000|2024-07-01 20:30:00|19810.6|19795.6|19809.2|19794.2|19811.2|19796.2|19808.8|19793.8|0
1719866100000|2024-07-01 20:35:00|19809.3|19794.3|19810.3|19795.3|19810.5|19795.5|19807.8|19792.8|0
1719866400000|2024-07-01 20:40:00|19809.8|19794.8|19810.3|19795.3|19811.2|19796.2|19809|19794|0
1719866700000|2024-07-01 20:45:00|19810.5|19795.5|19809.1|19794.1|19811.1|19796.1|19806.1|19791.1|0
1719867000000|2024-07-01 20:50:00|19809|19794|19806.7|19791.7|19809|19794|19806.6|19791.6|0
1719867300000|2024-07-01 20:55:00|19806.8|19791.8|19807.1|19792.1|19808.6|19793.6|19805|19790|0
1719867600000|2024-07-01 21:00:00|19807.2|19792.2|19810.1|19795.1|19810.2|19795.2|19806.9|19791.9|0
1719867900000|2024-07-01 21:05:00|19810.2|19795.2|19809.5|19794.5|19812.2|19797.2|19809|19794|0
1719868200000|2024-07-01 21:10:00|19809.4|19794.4|19809.9|19794.9|19810.3|19795.3|19806.6|19791.6|0
1719868500000|2024-07-01 21:15:00|19810|19795|19809.4|19794.4|19810.2|19795.2|19808.5|19793.5|0
1719868800000|2024-07-01 21:20:00|19809.5|19794.5|19809.9|19794.9|19810.6|19795.6|19809.5|19794.5|0
1719869100000|2024-07-01 21:25:00|19810.3|19795.3|19810.2|19795.2|19810.9|19795.9|19809.5|19794.5|0
1719869400000|2024-07-01 21:30:00|19811.3|19796.3|19812.5|19797.5|19814.2|19799.2|19811.3|19796.3|0
1719869700000|2024-07-01 21:35:00|19812.3|19797.3|19811.8|19796.8|19813|19798|19811.8|19796.8|0
1719870000000|2024-07-01 21:40:00|19812.7|19797.7|19814|19799|19814|19799|19811.7|19796.7|0
1719870300000|2024-07-01 21:45:00|19814.1|19799.1|19814.5|19799.5|19814.5|19799.5|19813.9|19798.9|0
1719870600000|2024-07-01 21:50:00|19814.8|19799.8|19815.1|19800.1|19815.6|19800.6|19814.6|19799.6|0
1719870900000|2024-07-01 21:55:00|19815.2|19800.2|19816.6|19801.6|19816.8|19801.8|19815.1|19800.1|0
1719871200000|2024-07-01 22:00:00|19812.1|19797.1|19819.9|19804.9|19820.5|19805.5|19810.4|19795.4|0
1719871500000|2024-07-01 22:05:00|19820|19805|19817.7|19802.7|19821.7|19806.7|19815.2|19800.2|0
1719871800000|2024-07-01 22:10:00|19818|19803|19816.4|19801.4|19818.7|19803.7|19815.4|19800.4|0
1719872100000|2024-07-01 22:15:00|19816.2|19801.2|19811.2|19796.2|19817.7|19802.7|19810.2|19795.2|0
1719872400000|2024-07-01 22:20:00|19811.7|19796.7|19811.1|19796.1|19811.7|19796.7|19809|19794|0
1719872700000|2024-07-01 22:25:00|19811.4|19796.4|19808.4|19793.4|19812.1|19797.1|19808|19793|0
1719873000000|2024-07-01 22:30:00|19808.2|19793.2|19805.9|19790.9|19808.6|19793.6|19805.4|19790.4|0
1719873300000|2024-07-01 22:35:00|19806.5|19791.5|19806.2|19791.2|19807.5|19792.5|19805.1|19790.1|0
1719873600000|2024-07-01 22:40:00|19806.1|19791.1|19809.2|19794.2|19809.5|19794.5|19804.2|19789.2|0
1719873900000|2024-07-01 22:45:00|19809.5|19794.5|19806.1|19791.1|19809.5|19794.5|19804.9|19789.9|0
1719874200000|2024-07-01 22:50:00|19806|19791|19797.7|19782.7|19806.2|19791.2|19797|19782|0
1719874500000|2024-07-01 22:55:00|19797.6|19782.6|19798.7|19783.7|19800.6|19785.6|19797.6|19782.6|0
1719874800000|2024-07-01 23:00:00|19798.2|19783.2|19795.9|19780.9|19799.9|19784.9|19795.4|19780.4|0
1719875100000|2024-07-01 23:05:00|19795.7|19780.7|19796.4|19781.4|19797|19782|19794.9|19779.9|0
1719875400000|2024-07-01 23:10:00|19796.5|19781.5|19787.5|19772.5|19796.6|19781.6|19784.7|19769.7|0
1719875700000|2024-07-01 23:15:00|19787.4|19772.4|19793.7|19778.7|19794.4|19779.4|19786.6|19771.6|0
1719876000000|2024-07-01 23:20:00|19793.9|19778.9|19795.2|19780.2|19796|19781|19792.9|19777.9|0
1719876300000|2024-07-01 23:25:00|19795.7|19780.7|19790.6|19775.6|19796.7|19781.7|19790.6|19775.6|0
1719876600000|2024-07-01 23:30:00|19790.5|19775.5|19790.7|19775.7|19791.1|19776.1|19784.7|19769.7|0
1719876900000|2024-07-01 23:35:00|19790.6|19775.6|19781|19766|19791.7|19776.7|19779.9|19764.9|0
1719877200000|2024-07-01 23:40:00|19781.1|19766.1|19783.2|19768.2|19784.9|19769.9|19781.1|19766.1|0
1719877500000|2024-07-01 23:45:00|19783.5|19768.5|19783.6|19768.6|19786.2|19771.2|19780.1|19765.1|0
1719877800000|2024-07-01 23:50:00|19783.5|19768.5|19786.9|19771.9|19788|19773|19783.2|19768.2|0
1719878100000|2024-07-01 23:55:00|19787.2|19772.2|19787|19772|19787.4|19772.4|19786|19771|0
1719878400000|2024-07-02 00:00:00|19787.5|19772.5|19791.1|19776.1|19793.5|19778.5|19787.5|19772.5|0
1719878700000|2024-07-02 00:05:00|19791|19776|19783.7|19768.7|19791.9|19776.9|19783.5|19768.5|0
1719879000000|2024-07-02 00:10:00|19783.5|19768.5|19784.1|19769.1|19789.2|19774.2|19780.9|19765.9|0
1719879300000|2024-07-02 00:15:00|19783.6|19768.6|19761.4|19746.4|19784.7|19769.7|19752.4|19737.4|0
1719879600000|2024-07-02 00:20:00|19760.1|19745.1|19760.1|19745.1|19764.4|19749.4|19749.1|19734.1|0
1719879900000|2024-07-02 00:25:00|19760.6|19745.6|19754.5|19739.5|19761.9|19746.9|19753.4|19738.4|0
1719880200000|2024-07-02 00:30:00|19754.2|19739.2|19747|19732|19757|19742|19746.5|19731.5|0
1719880500000|2024-07-02 00:35:00|19747.1|19732.1|19748.1|19733.1|19752|19737|19747|19732|0
1719880800000|2024-07-02 00:40:00|19748|19733|19746|19731|19749.5|19734.5|19737.1|19722.1|0
1719881100000|2024-07-02 00:45:00|19745.9|19730.9|19758.6|19743.6|19758.8|19743.8|19743.7|19728.7|0
1719881400000|2024-07-02 00:50:00|19758.4|19743.4|19750.8|19735.8|19758.8|19743.8|19744.6|19729.6|0
1719881700000|2024-07-02 00:55:00|19750.6|19735.6|19756.6|19741.6|19758.6|19743.6|19748.9|19733.9|0
1719882000000|2024-07-02 01:00:00|19757.3|19742.3|19753.6|19738.6|19760.4|19745.4|19752.8|19737.8|0
1719882300000|2024-07-02 01:05:00|19753.8|19738.8|19755.6|19740.6|19755.6|19740.6|19749.4|19734.4|0
1719882600000|2024-07-02 01:10:00|19754.8|19739.8|19754.1|19739.1|19758.1|19743.1|19751.1|19736.1|0
1719882900000|2024-07-02 01:15:00|19754.3|19739.3|19760.1|19745.1|19760.3|19745.3|19750.5|19735.5|0
1719883200000|2024-07-02 01:20:00|19760.3|19745.3|19758.4|19743.4|19761.1|19746.1|19754.3|19739.3|0
1719883500000|2024-07-02 01:25:00|19758.5|19743.5|19760.3|19745.3|19761.9|19746.9|19756.1|19741.1|0
1719883800000|2024-07-02 01:30:00|19760.8|19745.8|19764.4|19749.4|19766|19751|19760.1|19745.1|0
1719884100000|2024-07-02 01:35:00|19764.1|19749.1|19761.4|19746.4|19765.5|19750.5|19759.1|19744.1|0
1719884400000|2024-07-02 01:40:00|19761.8|19746.8|19763.6|19748.6|19764.9|19749.9|19761|19746|0
1719884700000|2024-07-02 01:45:00|19763.5|19748.5|19767.9|19752.9|19769.8|19754.8|19762.9|19747.9|0
1719885000000|2024-07-02 01:50:00|19767.8|19752.8|19756.9|19741.9|19768.8|19753.8|19756.9|19741.9|0
1719885300000|2024-07-02 01:55:00|19756.5|19741.5|19758.4|19743.4|19758.9|19743.9|19752.6|19737.6|0
1719885600000|2024-07-02 02:00:00|19756.9|19741.9|19759.8|19744.8|19760.6|19745.6|19755.1|19740.1|0
1719885900000|2024-07-02 02:05:00|19759.9|19744.9|19756.9|19741.9|19760.1|19745.1|19755|19740|0
1719886200000|2024-07-02 02:10:00|19757.3|19742.3|19760.9|19745.9|19762.8|19747.8|19756.5|19741.5|0
1719886500000|2024-07-02 02:15:00|19760.8|19745.8|19761.6|19746.6|19761.8|19746.8|19755.5|19740.5|0
1719886800000|2024-07-02 02:20:00|19761.8|19746.8|19759.4|19744.4|19762.5|19747.5|19758.8|19743.8|0
1719887100000|2024-07-02 02:25:00|19758.9|19743.9|19748.1|19733.1|19759.9|19744.9|19747.9|19732.9|0
1719887400000|2024-07-02 02:30:00|19748|19733|19745.1|19730.1|19749.1|19734.1|19742.1|19727.1|0
1719887700000|2024-07-02 02:35:00|19744.9|19729.9|19746.1|19731.1|19746.6|19731.6|19740.6|19725.6|0
1719888000000|2024-07-02 02:40:00|19746.3|19731.3|19742.3|19727.3|19747.3|19732.3|19739.6|19724.6|0
1719888300000|2024-07-02 02:45:00|19742.1|19727.1|19734.8|19719.8|19744.6|19729.6|19733.1|19718.1|0
1719888600000|2024-07-02 02:50:00|19734.3|19719.3|19741.8|19726.8|19741.8|19726.8|19733.1|19718.1|0
1719888900000|2024-07-02 02:55:00|19741.6|19726.6|19744.5|19729.5|19744.8|19729.8|19740.8|19725.8|0
1719889200000|2024-07-02 03:00:00|19744.4|19729.4|19744.5|19729.5|19746.3|19731.3|19742.8|19727.8|0
1719889500000|2024-07-02 03:05:00|19743.6|19728.6|19735.9|19720.9|19746.1|19731.1|19735.9|19720.9|0
1719889800000|2024-07-02 03:10:00|19735.4|19720.4|19741|19726|19741.8|19726.8|19733.8|19718.8|0
1719890100000|2024-07-02 03:15:00|19740.6|19725.6|19736.4|19721.4|19743.6|19728.6|19736.3|19721.3|0
1719890400000|2024-07-02 03:20:00|19736.5|19721.5|19741.6|19726.6|19741.6|19726.6|19733.1|19718.1|0
1719890700000|2024-07-02 03:25:00|19741.4|19726.4|19739.9|19724.9|19741.9|19726.9|19737.8|19722.8|0
1719891000000|2024-07-02 03:30:00|19741.1|19726.1|19743|19728|19744.3|19729.3|19738.6|19723.6|0
1719891300000|2024-07-02 03:35:00|19742.5|19727.5|19746.3|19731.3|19747.3|19732.3|19742.5|19727.5|0
1719891600000|2024-07-02 03:40:00|19746.4|19731.4|19748.8|19733.8|19750|19735|19746.4|19731.4|0
1719891900000|2024-07-02 03:45:00|19748.3|19733.3|19742.1|19727.1|19748.5|19733.5|19742.1|19727.1|0
1719892200000|2024-07-02 03:50:00|19742|19727|19752.8|19737.8|19752.8|19737.8|19741.9|19726.9|0
1719892500000|2024-07-02 03:55:00|19752.9|19737.9|19752.1|19737.1|19752.9|19737.9|19749.8|19734.8|0
1719892800000|2024-07-02 04:00:00|19752.3|19737.3|19752.9|19737.9|19755.1|19740.1|19751.5|19736.5|0
1719893100000|2024-07-02 04:05:00|19753|19738|19751.9|19736.9|19754|19739|19750|19735|0
1719893400000|2024-07-02 04:10:00|19751.8|19736.8|19755.5|19740.5|19755.9|19740.9|19749.5|19734.5|0
1719893700000|2024-07-02 04:15:00|19754.9|19739.9|19755.3|19740.3|19755.8|19740.8|19752.5|19737.5|0
1719894000000|2024-07-02 04:20:00|19756|19741|19753.5|19738.5|19758|19743|19753.4|19738.4|0
1719894300000|2024-07-02 04:25:00|19753.6|19738.6|19755.8|19740.8|19758.4|19743.4|19753.4|19738.4|0
1719894600000|2024-07-02 04:30:00|19756.3|19741.3|19760.1|19745.1|19761.4|19746.4|19755.1|19740.1|0
1719894900000|2024-07-02 04:35:00|19759.1|19744.1|19757|19742|19761.4|19746.4|19756.5|19741.5|0
1719895200000|2024-07-02 04:40:00|19757.1|19742.1|19751.8|19736.8|19758.3|19743.3|19751.6|19736.6|0
1719895500000|2024-07-02 04:45:00|19751.9|19736.9|19752|19737|19753.9|19738.9|19748.9|19733.9|0
1719895800000|2024-07-02 04:50:00|19751.6|19736.6|19752.1|19737.1|19752.5|19737.5|19749.6|19734.6|0
1719896100000|2024-07-02 04:55:00|19751.9|19736.9|19753.1|19738.1|19754.1|19739.1|19751.1|19736.1|0
1719896400000|2024-07-02 05:00:00|19753.5|19738.5|19751.3|19736.3|19753.5|19738.5|19749.3|19734.3|0
1719896700000|2024-07-02 05:05:00|19751|19736|19748.4|19733.4|19751.3|19736.3|19747.3|19732.3|0
1719897000000|2024-07-02 05:10:00|19748.5|19733.5|19752.6|19737.6|19753.1|19738.1|19747.1|19732.1|0
1719897300000|2024-07-02 05:15:00|19752.5|19737.5|19752.4|19737.4|19757.1|19742.1|19751.3|19736.3|0
1719897600000|2024-07-02 05:20:00|19752.5|19737.5|19753.9|19738.9|19756.4|19741.4|19752.5|19737.5|0
1719897900000|2024-07-02 05:25:00|19754|19739|19761.9|19746.9|19762.3|19747.3|19753.8|19738.8|0
1719898200000|2024-07-02 05:30:00|19761.8|19746.8|19765.3|19750.3|19766.1|19751.1|19761.5|19746.5|0
1719898500000|2024-07-02 05:35:00|19765.4|19750.4|19767|19752|19768.1|19753.1|19762.9|19747.9|0
1719898800000|2024-07-02 05:40:00|19767.1|19752.1|19782.8|19767.8|19783.9|19768.9|19766.8|19751.8|0
1719899100000|2024-07-02 05:45:00|19783|19768|19780.6|19765.6|19784|19769|19776.8|19761.8|0
1719899400000|2024-07-02 05:50:00|19780.5|19765.5|19779.8|19764.8|19783.9|19768.9|19779|19764|0
1719899700000|2024-07-02 05:55:00|19779.9|19764.9|19780.8|19765.8|19782.6|19767.6|19777.8|19762.8|0
1719900000000|2024-07-02 06:00:00|19781.4|19766.4|19778.1|19763.1|19786.4|19771.4|19775.9|19760.9|0
1719900300000|2024-07-02 06:05:00|19778.4|19763.4|19776.8|19761.8|19779.6|19764.6|19774.6|19759.6|0
1719900600000|2024-07-02 06:10:00|19777.5|19762.5|19773.3|19758.3|19778.9|19763.9|19772|19757|0
1719900900000|2024-07-02 06:15:00|19773.1|19758.1|19766.6|19751.6|19774.3|19759.3|19758.6|19743.6|0
1719901200000|2024-07-02 06:20:00|19767.4|19752.4|19771.5|19756.5|19773|19758|19767.4|19752.4|0
1719901500000|2024-07-02 06:25:00|19771.4|19756.4|19774.8|19759.8|19775.1|19760.1|19770.3|19755.3|0
1719901800000|2024-07-02 06:30:00|19774.6|19759.6|19762.5|19747.5|19775|19760|19761.6|19746.6|0
1719902100000|2024-07-02 06:35:00|19762.8|19747.8|19762.6|19747.6|19766.1|19751.1|19758.6|19743.6|0
1719902400000|2024-07-02 06:40:00|19762.9|19747.9|19765.3|19750.3|19765.4|19750.4|19757.4|19742.4|0
1719902700000|2024-07-02 06:45:00|19765.4|19750.4|19764.3|19749.3|19771.6|19756.6|19761.3|19746.3|0
1719903000000|2024-07-02 06:50:00|19764.4|19749.4|19760.6|19745.6|19764.6|19749.6|19756.1|19741.1|0
1719903300000|2024-07-02 06:55:00|19761|19746|19759.6|19744.6|19761|19746|19753|19738|0
1719903600000|2024-07-02 07:00:00|19755.8|19740.8|19743.5|19728.5|19755.8|19740.8|19725.6|19710.6|0
1719903900000|2024-07-02 07:05:00|19743.9|19728.9|19738.3|19723.3|19751.5|19736.5|19735.3|19720.3|0
1719904200000|2024-07-02 07:10:00|19738.9|19723.9|19731.9|19716.9|19746.6|19731.6|19726.4|19711.4|0
1719904500000|2024-07-02 07:15:00|19732.4|19717.4|19734.8|19719.8|19735.3|19720.3|19718.9|19703.9|0
1719904800000|2024-07-02 07:20:00|19734.6|19719.6|19740|19725|19741.8|19726.8|19730.9|19715.9|0
1719905100000|2024-07-02 07:25:00|19738|19723|19732.5|19717.5|19742.1|19727.1|19727.4|19712.4|0
1719905400000|2024-07-02 07:30:00|19733.1|19718.1|19733|19718|19740|19725|19728.4|19713.4|0
1719905700000|2024-07-02 07:35:00|19733.1|19718.1|19720.5|19705.5|19734.9|19719.9|19720.4|19705.4|0
1719906000000|2024-07-02 07:40:00|19720|19705|19712.5|19697.5|19726.4|19711.4|19708.8|19693.8|0
1719906300000|2024-07-02 07:45:00|19714.1|19699.1|19722.8|19707.8|19724.9|19709.9|19706.8|19691.8|0
1719906600000|2024-07-02 07:50:00|19723|19708|19727.8|19712.8|19732.4|19717.4|19723|19708|0
1719906900000|2024-07-02 07:55:00|19729.5|19714.5|19736.6|19721.6|19738.1|19723.1|19727.3|19712.3|0
1719907200000|2024-07-02 08:00:00|19736.1|19721.1|19726.4|19711.4|19745.4|19730.4|19725.9|19710.9|0
1719907500000|2024-07-02 08:05:00|19727.1|19712.1|19731.8|19716.8|19736.5|19721.5|19725.8|19710.8|0
1719907800000|2024-07-02 08:10:00|19732.3|19717.3|19733.9|19718.9|19739|19724|19723.5|19708.5|0
1719908100000|2024-07-02 08:15:00|19733.3|19718.3|19739.1|19724.1|19745.3|19730.3|19730.8|19715.8|0
1719908400000|2024-07-02 08:20:00|19738.6|19723.6|19723.4|19708.4|19741.3|19726.3|19720.9|19705.9|0
1719908700000|2024-07-02 08:25:00|19723.3|19708.3|19715.5|19700.5|19723.3|19708.3|19712.1|19697.1|0
1719909000000|2024-07-02 08:30:00|19714.8|19699.8|19726.1|19711.1|19726.5|19711.5|19704.8|19689.8|0
1719909300000|2024-07-02 08:35:00|19726.4|19711.4|19720.5|19705.5|19728.1|19713.1|19718.9|19703.9|0
1719909600000|2024-07-02 08:40:00|19720.6|19705.6|19711.4|19696.4|19723.6|19708.6|19711.1|19696.1|0
1719909900000|2024-07-02 08:45:00|19711.1|19696.1|19716.8|19701.8|19719|19704|19710.8|19695.8|0
1719910200000|2024-07-02 08:50:00|19716.6|19701.6|19728.3|19713.3|19734.1|19719.1|19714.4|19699.4|0
1719910500000|2024-07-02 08:55:00|19728|19713|19729.5|19714.5|19733.9|19718.9|19727.1|19712.1|0
1719910800000|2024-07-02 09:00:00|19728.9|19713.9|19728.6|19713.6|19728.9|19713.9|19720.4|19705.4|0
1719911100000|2024-07-02 09:05:00|19728.8|19713.8|19738.5|19723.5|19739|19724|19726.8|19711.8|0
1719911400000|2024-07-02 09:10:00|19738.9|19723.9|19733.9|19718.9|19738.9|19723.9|19729.4|19714.4|0
1719911700000|2024-07-02 09:15:00|19734.6|19719.6|19729.9|19714.9|19739.9|19724.9|19729.3|19714.3|0
1719912000000|2024-07-02 09:20:00|19729|19714|19715.3|19700.3|19730.4|19715.4|19712.4|19697.4|0
1719912300000|2024-07-02 09:25:00|19714.8|19699.8|19728.4|19713.4|19728.4|19713.4|19710.8|19695.8|0
1719912600000|2024-07-02 09:30:00|19728.5|19713.5|19717.6|19702.6|19728.5|19713.5|19716.8|19701.8|0
1719912900000|2024-07-02 09:35:00|19717.8|19702.8|19716.4|19701.4|19724.8|19709.8|19715.4|19700.4|0
1719913200000|2024-07-02 09:40:00|19716.3|19701.3|19717.4|19702.4|19720.8|19705.8|19716|19701|0
1719913500000|2024-07-02 09:45:00|19717.3|19702.3|19729.1|19714.1|19729.1|19714.1|19717.1|19702.1|0
1719913800000|2024-07-02 09:50:00|19728.4|19713.4|19730.9|19715.9|19734.3|19719.3|19727.4|19712.4|0
1719914100000|2024-07-02 09:55:00|19730.3|19715.3|19726.9|19711.9|19733.1|19718.1|19726.9|19711.9|0
1719914400000|2024-07-02 10:00:00|19727.8|19712.8|19727.8|19712.8|19731.6|19716.6|19723.4|19708.4|0
1719914700000|2024-07-02 10:05:00|19727.1|19712.1|19723.3|19708.3|19729.1|19714.1|19720.9|19705.9|0
1719915000000|2024-07-02 10:10:00|19723.1|19708.1|19725|19710|19729.3|19714.3|19721.6|19706.6|0
1719915300000|2024-07-02 10:15:00|19725.9|19710.9|19719.9|19704.9|19726.8|19711.8|19719.3|19704.3|0
1719915600000|2024-07-02 10:20:00|19719.5|19704.5|19722.9|19707.9|19725.8|19710.8|19715.4|19700.4|0
1719915900000|2024-07-02 10:25:00|19722.6|19707.6|19722.5|19707.5|19725.9|19710.9|19718.6|19703.6|0
1719916200000|2024-07-02 10:30:00|19722.4|19707.4|19720|19705|19723.8|19708.8|19716.5|19701.5|0
1719916500000|2024-07-02 10:35:00|19719.9|19704.9|19724.9|19709.9|19724.9|19709.9|19718|19703|0
1719916800000|2024-07-02 10:40:00|19724.8|19709.8|19733.4|19718.4|19733.8|19718.8|19723.6|19708.6|0
1719917100000|2024-07-02 10:45:00|19733.1|19718.1|19732.8|19717.8|19736.3|19721.3|19730.3|19715.3|0
1719917400000|2024-07-02 10:50:00|19733.1|19718.1|19731|19716|19733.8|19718.8|19727.8|19712.8|0
1719917700000|2024-07-02 10:55:00|19730.9|19715.9|19732.6|19717.6|19734.5|19719.5|19728.9|19713.9|0
1719918000000|2024-07-02 11:00:00|19734.9|19719.9|19726.6|19711.6|19734.9|19719.9|19722.9|19707.9|0
1719918300000|2024-07-02 11:05:00|19726.4|19711.4|19715.1|19700.1|19730.6|19715.6|19715.1|19700.1|0
1719918600000|2024-07-02 11:10:00|19716.1|19701.1|19706|19691|19717.9|19702.9|19700.3|19685.3|0
1719918900000|2024-07-02 11:15:00|19706.8|19691.8|19703.6|19688.6|19707.9|19692.9|19700.1|19685.1|0
1719919200000|2024-07-02 11:20:00|19703.5|19688.5|19706.3|19691.3|19708.8|19693.8|19693.1|19678.1|0
1719919500000|2024-07-02 11:25:00|19706.6|19691.6|19702.9|19687.9|19706.6|19691.6|19699.4|19684.4|0
1719919800000|2024-07-02 11:30:00|19702.8|19687.8|19700.3|19685.3|19703.5|19688.5|19695.8|19680.8|0
1719920100000|2024-07-02 11:35:00|19700.1|19685.1|19701.9|19686.9|19709|19694|19698.9|19683.9|0
1719920400000|2024-07-02 11:40:00|19702.1|19687.1|19692.6|19677.6|19705.9|19690.9|19692.6|19677.6|0
1719920700000|2024-07-02 11:45:00|19693|19678|19693.4|19678.4|19700|19685|19690.9|19675.9|0
1719921000000|2024-07-02 11:50:00|19693.6|19678.6|19688.6|19673.6|19695.3|19680.3|19681.8|19666.8|0
1719921300000|2024-07-02 11:55:00|19689.1|19674.1|19703.6|19688.6|19704|19689|19689.1|19674.1|0
1719921600000|2024-07-02 12:00:00|19702.1|19687.1|19706.5|19691.5|19708.3|19693.3|19699.6|19684.6|0
1719921900000|2024-07-02 12:05:00|19704.9|19689.9|19712.4|19697.4|19715.1|19700.1|19699.1|19684.1|0
1719922200000|2024-07-02 12:10:00|19712.6|19697.6|19719.8|19704.8|19720.1|19705.1|19708.8|19693.8|0
1719922500000|2024-07-02 12:15:00|19719.4|19704.4|19722.6|19707.6|19725.8|19710.8|19717.8|19702.8|0
1719922800000|2024-07-02 12:20:00|19722.9|19707.9|19724.3|19709.3|19725.4|19710.4|19718.6|19703.6|0
1719923100000|2024-07-02 12:25:00|19724.4|19709.4|19725.1|19710.1|19728.3|19713.3|19720.5|19705.5|0
1719923400000|2024-07-02 12:30:00|19725|19710|19723.9|19708.9|19730.6|19715.6|19722.9|19707.9|0
1719923700000|2024-07-02 12:35:00|19724.1|19709.1|19717.3|19702.3|19726|19711|19714.6|19699.6|0
1719924000000|2024-07-02 12:40:00|19718.6|19703.6|19707.3|19692.3|19722.5|19707.5|19705.8|19690.8|0
1719924300000|2024-07-02 12:45:00|19706.9|19691.9|19711.5|19696.5|19714.8|19699.8|19704.1|19689.1|0
1719924600000|2024-07-02 12:50:00|19711.3|19696.3|19712|19697|19712.5|19697.5|19702.9|19687.9|0
1719924900000|2024-07-02 12:55:00|19711.8|19696.8|19716.5|19701.5|19720.1|19705.1|19711.5|19696.5|0
1719925200000|2024-07-02 13:00:00|19716.1|19701.1|19735|19720|19735.3|19720.3|19713.9|19698.9|0
1719925500000|2024-07-02 13:05:00|19734|19719|19743.4|19728.4|19743.6|19728.6|19730.1|19715.1|0
1719925800000|2024-07-02 13:10:00|19743|19728|19740|19725|19744.6|19729.6|19734.1|19719.1|0
1719926100000|2024-07-02 13:15:00|19741|19726|19742|19727|19748.3|19733.3|19741|19726|0
1719926400000|2024-07-02 13:20:00|19743.1|19728.1|19755.5|19740.5|19756|19741|19742.3|19727.3|0
1719926700000|2024-07-02 13:25:00|19752.8|19737.8|19753.9|19738.9|19757.5|19742.5|19741.5|19726.5|0
1719927000000|2024-07-02 13:30:00|19754.4|19739.4|19793.3|19778.3|19807|19792|19748.3|19733.3|0
1719927300000|2024-07-02 13:35:00|19790.3|19775.3|19808.8|19793.8|19825|19810|19773.5|19758.5|0
1719927600000|2024-07-02 13:40:00|19807.5|19792.5|19840|19825|19852|19837|19800.3|19785.3|0
1719927900000|2024-07-02 13:45:00|19842.6|19827.6|19831.1|19816.1|19866|19851|19831.1|19816.1|0
1719928200000|2024-07-02 13:50:00|19831.3|19816.3|19839.9|19824.9|19844.3|19829.3|19812.7|19797.7|0
1719928500000|2024-07-02 13:55:00|19839.4|19824.4|19831.2|19816.2|19845.8|19830.8|19808.9|19793.9|0
1719928800000|2024-07-02 14:00:00|19840.3|19825.3|19840.4|19825.4|19844.8|19829.8|19807.2|19792.2|0
1719929100000|2024-07-02 14:05:00|19838.9|19823.9|19826.7|19811.7|19857.3|19842.3|19823|19808|0
1719929400000|2024-07-02 14:10:00|19826.2|19811.2|19816.9|19801.9|19827.9|19812.9|19788.7|19773.7|0
1719929700000|2024-07-02 14:15:00|19815.7|19800.7|19829.3|19814.3|19830.9|19815.9|19800.7|19785.7|0
1719930000000|2024-07-02 14:20:00|19830|19815|19797.7|19782.7|19834|19819|19790|19775|0
1719930300000|2024-07-02 14:25:00|19798.3|19783.3|19829.3|19814.3|19830.2|19815.2|19796.5|19781.5|0
1719930600000|2024-07-02 14:30:00|19827.7|19812.7|19851.5|19836.5|19853.3|19838.3|19827.7|19812.7|0
1719930900000|2024-07-02 14:35:00|19852.4|19837.4|19860.3|19845.3|19861.2|19846.2|19846.9|19831.9|0
1719931200000|2024-07-02 14:40:00|19858|19843|19846.5|19831.5|19876.5|19861.5|19845.9|19830.9|0
1719931500000|2024-07-02 14:45:00|19846.8|19831.8|19858.8|19843.8|19866.8|19851.8|19832.3|19817.3|0
1719931800000|2024-07-02 14:50:00|19860.3|19845.3|19882.5|19867.5|19885.5|19870.5|19857.2|19842.2|0
1719932100000|2024-07-02 14:55:00|19885.5|19870.5|19880.9|19865.9|19893.9|19878.9|19879.7|19864.7|0
1719932400000|2024-07-02 15:00:00|19885.7|19870.7|19888|19873|19892.5|19877.5|19878.7|19863.7|0
1719932700000|2024-07-02 15:05:00|19888.8|19873.8|19895.2|19880.2|19900.5|19885.5|19888.8|19873.8|0
1719933000000|2024-07-02 15:10:00|19895.8|19880.8|19885.5|19870.5|19897.5|19882.5|19873.9|19858.9|0
1719933300000|2024-07-02 15:15:00|19886.3|19871.3|19876.4|19861.4|19893|19878|19875.5|19860.5|0
1719933600000|2024-07-02 15:20:00|19875.7|19860.7|19896.8|19881.8|19897|19882|19855.3|19840.3|0
1719933900000|2024-07-02 15:25:00|19896|19881|19896.3|19881.3|19897|19882|19887.3|19872.3|0
1719934200000|2024-07-02 15:30:00|19897|19882|19897.5|19882.5|19914|19899|19894.5|19879.5|0
1719934500000|2024-07-02 15:35:00|19898|19883|19918.9|19903.9|19921.5|19906.5|19892.4|19877.4|0
1719934800000|2024-07-02 15:40:00|19919.5|19904.5|19905.5|19890.5|19925.9|19910.9|19905.1|19890.1|0
1719935100000|2024-07-02 15:45:00|19906|19891|19901.3|19886.3|19909.3|19894.3|19895.2|19880.2|0
1719935400000|2024-07-02 15:50:00|19900.8|19885.8|19891.4|19876.4|19906.9|19891.9|19891.1|19876.1|0
1719935700000|2024-07-02 15:55:00|19890.1|19875.1|19859|19844|19892.6|19877.6|19853.9|19838.9|0
1719936000000|2024-07-02 16:00:00|19857.9|19842.9|19860|19845|19862|19847|19841.3|19826.3|0
1719936300000|2024-07-02 16:05:00|19856.3|19841.3|19848.6|19833.6|19859.8|19844.8|19848.3|19833.3|0
1719936600000|2024-07-02 16:10:00|19849.4|19834.4|19839.5|19824.5|19849.4|19834.4|19830|19815|0
1719936900000|2024-07-02 16:15:00|19838.8|19823.8|19854.8|19839.8|19854.8|19839.8|19837.8|19822.8|0
1719937200000|2024-07-02 16:20:00|19853|19838|19848.4|19833.4|19855.5|19840.5|19844.9|19829.9|0
1719937500000|2024-07-02 16:25:00|19848.8|19833.8|19868.9|19853.9|19873.4|19858.4|19845.5|19830.5|0
1719937800000|2024-07-02 16:30:00|19868.5|19853.5|19872.3|19857.3|19874.8|19859.8|19864.5|19849.5|0
1719938100000|2024-07-02 16:35:00|19873.1|19858.1|19868.5|19853.5|19875.5|19860.5|19862|19847|0
1719938400000|2024-07-02 16:40:00|19868.1|19853.1|19870.8|19855.8|19879.9|19864.9|19867.3|19852.3|0
1719938700000|2024-07-02 16:45:00|19870.6|19855.6|19884.6|19869.6|19884.6|19869.6|19870.6|19855.6|0
1719939000000|2024-07-02 16:50:00|19885.6|19870.6|19886.8|19871.8|19887.5|19872.5|19879|19864|0
1719939300000|2024-07-02 16:55:00|19886.5|19871.5|19891.1|19876.1|19891.4|19876.4|19882|19867|0
1719939600000|2024-07-02 17:00:00|19890.8|19875.8|19902.1|19887.1|19902.8|19887.8|19886|19871|0
1719939900000|2024-07-02 17:05:00|19901.8|19886.8|19929.5|19914.5|19929.5|19914.5|19901.8|19886.8|0
1719940200000|2024-07-02 17:10:00|19930.9|19915.9|19942.4|19927.4|19947.5|19932.5|19929|19914|0
1719940500000|2024-07-02 17:15:00|19943.5|19928.5|19949.9|19934.9|19955.3|19940.3|19940.5|19925.5|0
1719940800000|2024-07-02 17:20:00|19949.8|19934.8|19950.9|19935.9|19954|19939|19944.5|19929.5|0
1719941100000|2024-07-02 17:25:00|19951.4|19936.4|19944.5|19929.5|19952.8|19937.8|19942.3|19927.3|0
1719941400000|2024-07-02 17:30:00|19945.5|19930.5|19946.3|19931.3|19950.9|19935.9|19937|19922|0
1719941700000|2024-07-02 17:35:00|19945.6|19930.6|19948|19933|19948.5|19933.5|19930.5|19915.5|0
1719942000000|2024-07-02 17:40:00|19948.4|19933.4|19952.6|19937.6|19958.4|19943.4|19947|19932|0
1719942300000|2024-07-02 17:45:00|19953.4|19938.4|19951.5|19936.5|19957|19942|19945.9|19930.9|0
1719942600000|2024-07-02 17:50:00|19951.9|19936.9|19963.4|19948.4|19963.5|19948.5|19951.8|19936.8|0
1719942900000|2024-07-02 17:55:00|19969.3|19954.3|19976.3|19961.3|19982.6|19967.6|19966.3|19951.3|0
1719943200000|2024-07-02 18:00:00|19975.3|19960.3|19983.9|19968.9|19984.1|19969.1|19971.4|19956.4|0
1719943500000|2024-07-02 18:05:00|19982.3|19967.3|19978.5|19963.5|19986.8|19971.8|19977.6|19962.6|0
1719943800000|2024-07-02 18:10:00|19979|19964|19985.6|19970.6|19996.5|19981.5|19978.8|19963.8|0
1719944100000|2024-07-02 18:15:00|19986.1|19971.1|19980.1|19965.1|19986.1|19971.1|19977.1|19962.1|0
1719944400000|2024-07-02 18:20:00|19979.5|19964.5|19989.5|19974.5|19989.9|19974.9|19977.3|19962.3|0
1719944700000|2024-07-02 18:25:00|19988.8|19973.8|19986.4|19971.4|19992.2|19977.2|19981.9|19966.9|0
1719945000000|2024-07-02 18:30:00|19987.1|19972.1|19974.3|19959.3|19987.7|19972.7|19973.7|19958.7|0
1719945300000|2024-07-02 18:35:00|19973.7|19958.7|19982.1|19967.1|19986.8|19971.8|19973.7|19958.7|0
1719945600000|2024-07-02 18:40:00|19982.6|19967.6|19987.8|19972.8|19988.1|19973.1|19978.1|19963.1|0
1719945900000|2024-07-02 18:45:00|19988.6|19973.6|19994.3|19979.3|20000.1|19985.1|19985.2|19970.2|0
1719946200000|2024-07-02 18:50:00|19994.8|19979.8|19995.8|19980.8|20002.9|19987.9|19993.6|19978.6|0
1719946500000|2024-07-02 18:55:00|19996.6|19981.6|19985.4|19970.4|20002.4|19987.4|19984.7|19969.7|0
1719946800000|2024-07-02 19:00:00|19985.7|19970.7|19983.9|19968.9|19997.2|19982.2|19979.1|19964.1|0
1719947100000|2024-07-02 19:05:00|19984.8|19969.8|19983.6|19968.6|19989.9|19974.9|19977.9|19962.9|0
1719947400000|2024-07-02 19:10:00|19983.3|19968.3|19985.3|19970.3|19988.4|19973.4|19979.3|19964.3|0
1719947700000|2024-07-02 19:15:00|19984.8|19969.8|19983.3|19968.3|19985.4|19970.4|19975.2|19960.2|0
1719948000000|2024-07-02 19:20:00|19981.1|19966.1|19985.2|19970.2|19987.8|19972.8|19980.9|19965.9|0
1719948300000|2024-07-02 19:25:00|19984.1|19969.1|19988.6|19973.6|19991.8|19976.8|19982.4|19967.4|0
1719948600000|2024-07-02 19:30:00|19984.8|19969.8|19990.7|19975.7|19995.1|19980.1|19984.8|19969.8|0
1719948900000|2024-07-02 19:35:00|19989.8|19974.8|19985.9|19970.9|19994.9|19979.9|19985.9|19970.9|0
1719949200000|2024-07-02 19:40:00|19986.3|19971.3|19991.4|19976.4|19994.4|19979.4|19979.9|19964.9|0
1719949500000|2024-07-02 19:45:00|19990.2|19975.2|19980.8|19965.8|19995.2|19980.2|19978.7|19963.7|0
1719949800000|2024-07-02 19:50:00|19978.9|19963.9|20001.9|19986.9|20003.4|19988.4|19978.7|19963.7|0
1719950100000|2024-07-02 19:55:00|20000.3|19985.3|20021.9|20006.9|20024.3|20009.3|19998.4|19983.4|0
1719950400000|2024-07-02 20:00:00|20022.5|20007.5|20007.9|19992.9|20022.5|20007.5|20004.2|19989.2|0
1719950700000|2024-07-02 20:05:00|20007.2|19992.2|20002.8|19987.8|20008.5|19993.5|20002|19987|0
1719951000000|2024-07-02 20:10:00|20002.2|19987.2|20017.7|20002.7|20021.2|20006.2|20001.7|19986.7|0
1719951300000|2024-07-02 20:15:00|20018|20003|20010.8|19995.8|20018|20003|20008.2|19993.2|0
1719951600000|2024-07-02 20:20:00|20010.9|19995.9|20009|19994|20011.9|19996.9|20006.9|19991.9|0
1719951900000|2024-07-02 20:25:00|20008.9|19993.9|20008.2|19993.2|20009.4|19994.4|20007|19992|0
1719952200000|2024-07-02 20:30:00|20008|19993|20008|19993|20009.8|19994.8|20007.4|19992.4|0
1719952500000|2024-07-02 20:35:00|20007.9|19992.9|20002.3|19987.3|20009.7|19994.7|20001|19986|0
1719952800000|2024-07-02 20:40:00|20001.2|19986.2|19999|19984|20001.5|19986.5|19997.7|19982.7|0
1719953100000|2024-07-02 20:45:00|19996.7|19981.7|20000.2|19985.2|20001.2|19986.2|19993.3|19978.3|0
1719953400000|2024-07-02 20:50:00|20000|19985|20000.9|19985.9|20001|19986|19997.9|19982.9|0
1719953700000|2024-07-02 20:55:00|20001|19986|20004|19989|20004.8|19989.8|20000.5|19985.5|0
1719954000000|2024-07-02 21:00:00|20004.8|19989.8|20004.9|19989.9|20005.4|19990.4|20004.6|19989.6|0
1719954300000|2024-07-02 21:05:00|20004.7|19989.7|20005|19990|20006.3|19991.3|20004.7|19989.7|0
1719954600000|2024-07-02 21:10:00|20006.3|19991.3|20008.7|19993.7|20008.7|19993.7|20006.3|19991.3|0
1719954900000|2024-07-02 21:15:00|20011.1|19996.1|20007.2|19992.2|20011.2|19996.2|20006.6|19991.6|0
1719955200000|2024-07-02 21:20:00|20007.1|19992.1|20005.3|19990.3|20007.2|19992.2|20004|19989|0
1719955500000|2024-07-02 21:25:00|20005.4|19990.4|20005.2|19990.2|20005.5|19990.5|20005.2|19990.2|0
1719955800000|2024-07-02 21:30:00|20005.1|19990.1|20003.3|19988.3|20005.1|19990.1|20003.3|19988.3|0
1719956100000|2024-07-02 21:35:00|20003.2|19988.2|20003.1|19988.1|20003.2|19988.2|20002.9|19987.9|0
1719956400000|2024-07-02 21:40:00|20002.9|19987.9|20002.6|19987.6|20003|19988|20002.2|19987.2|0
1719956700000|2024-07-02 21:45:00|20002.5|19987.5|20001.7|19986.7|20002.5|19987.5|20000.6|19985.6|0
1719957000000|2024-07-02 21:50:00|20001.6|19986.6|20001.8|19986.8|20002|19987|20001.5|19986.5|0
1719957300000|2024-07-02 21:55:00|20002.5|19987.5|20002|19987|20002.5|19987.5|20001.2|19986.2|0
1719957600000|2024-07-02 22:00:00|20002|19987|19996.9|19981.9|20005.3|19990.3|19995.8|19980.8|0
1719957900000|2024-07-02 22:05:00|19997.3|19982.3|20001|19986|20003.7|19988.7|19997.3|19982.3|0
1719958200000|2024-07-02 22:10:00|20001.2|19986.2|19999.7|19984.7|20003.4|19988.4|19998.4|19983.4|0
1719958500000|2024-07-02 22:15:00|19999.5|19984.5|20000.8|19985.8|20000.9|19985.9|19997.9|19982.9|0
1719958800000|2024-07-02 22:20:00|20000.7|19985.7|20008.2|19993.2|20008.4|19993.4|20000.4|19985.4|0
1719959100000|2024-07-02 22:25:00|20008.3|19993.3|20007.7|19992.7|20009.9|19994.9|20005.9|19990.9|0
1719959400000|2024-07-02 22:30:00|20007.8|19992.8|20011.9|19996.9|20014.5|19999.5|20007.4|19992.4|0
1719959700000|2024-07-02 22:35:00|20012|19997|20013.9|19998.9|20015.2|20000.2|20012|19997|0
1719960000000|2024-07-02 22:40:00|20013.8|19998.8|20012.3|19997.3|20014.7|19999.7|20010.9|19995.9|0
1719960300000|2024-07-02 22:45:00|20012|19997|20012|19997|20013.4|19998.4|20010.2|19995.2|0
1719960600000|2024-07-02 22:50:00|20011.9|19996.9|20013.4|19998.4|20013.4|19998.4|20011.8|19996.8|0
1719960900000|2024-07-02 22:55:00|20012.9|19997.9|20011.3|19996.3|20013.8|19998.8|20011.3|19996.3|0
1719961200000|2024-07-02 23:00:00|20011.4|19996.4|20011.3|19996.3|20013|19998|20010.9|19995.9|0
1719961500000|2024-07-02 23:05:00|20011.2|19996.2|20013.7|19998.7|20015.9|20000.9|20011.2|19996.2|0
1719961800000|2024-07-02 23:10:00|20013.5|19998.5|20011.2|19996.2|20015.4|20000.4|20011|19996|0
1719962100000|2024-07-02 23:15:00|20011|19996|20008.8|19993.8|20012|19997|20008.8|19993.8|0
1719962400000|2024-07-02 23:20:00|20008.7|19993.7|20005.5|19990.5|20010.5|19995.5|20004.9|19989.9|0
1719962700000|2024-07-02 23:25:00|20005.4|19990.4|20002|19987|20005.9|19990.9|20001.5|19986.5|0
1719963000000|2024-07-02 23:30:00|20002.2|19987.2|20004.4|19989.4|20005|19990|19998.2|19983.2|0
1719963300000|2024-07-02 23:35:00|20004.3|19989.3|20001.7|19986.7|20004.3|19989.3|20001.5|19986.5|0
1719963600000|2024-07-02 23:40:00|20001.5|19986.5|20001.5|19986.5|20002.7|19987.7|19999.7|19984.7|0
1719963900000|2024-07-02 23:45:00|20001.4|19986.4|19997.4|19982.4|20001.7|19986.7|19997.3|19982.3|0
1719964200000|2024-07-02 23:50:00|19997.3|19982.3|20001.2|19986.2|20002.4|19987.4|19997.3|19982.3|0
1719964500000|2024-07-02 23:55:00|20001.3|19986.3|20001.5|19986.5|20002.2|19987.2|20000.2|19985.2|0
1719964800000|2024-07-03 00:00:00|20002.8|19987.8|20006.7|19991.7|20006.8|19991.8|20000.4|19985.4|0
1719965100000|2024-07-03 00:05:00|20006.4|19991.4|20007.8|19992.8|20013.2|19998.2|20003.9|19988.9|0
1719965400000|2024-07-03 00:10:00|20008.2|19993.2|20010.2|19995.2|20011.7|19996.7|20008|19993|0
1719965700000|2024-07-03 00:15:00|20011|19996|20011.2|19996.2|20014.3|19999.3|20008.8|19993.8|0
1719966000000|2024-07-03 00:20:00|20011|19996|20016.2|20001.2|20018.1|20003.1|20010.3|19995.3|0
1719966300000|2024-07-03 00:25:00|20016.9|20001.9|20014.7|19999.7|20016.9|20001.9|20012|19997|0
1719966600000|2024-07-03 00:30:00|20014.9|19999.9|20014.6|19999.6|20015.9|20000.9|20013.4|19998.4|0
1719966900000|2024-07-03 00:35:00|20014.7|19999.7|20016.4|20001.4|20016.7|20001.7|20012.9|19997.9|0
1719967200000|2024-07-03 00:40:00|20016.2|20001.2|20019|20004|20019.5|20004.5|20014.6|19999.6|0
1719967500000|2024-07-03 00:45:00|20019.1|20004.1|20019.5|20004.5|20021.7|20006.7|20019.1|20004.1|0
1719967800000|2024-07-03 00:50:00|20019.6|20004.6|20017.8|20002.8|20020|20005|20017.3|20002.3|0
1719968100000|2024-07-03 00:55:00|20017.6|20002.6|20014.6|19999.6|20021|20006|20014.3|19999.3|0
1719968400000|2024-07-03 01:00:00|20014.3|19999.3|20010.8|19995.8|20015.7|20000.7|20010.8|19995.8|0
1719968700000|2024-07-03 01:05:00|20010.5|19995.5|20015|20000|20015.3|20000.3|20009.2|19994.2|0
1719969000000|2024-07-03 01:10:00|20014.7|19999.7|20012.8|19997.8|20014.8|19999.8|20010.8|19995.8|0
1719969300000|2024-07-03 01:15:00|20012.7|19997.7|20013.6|19998.6|20015.5|20000.5|20010.6|19995.6|0
1719969600000|2024-07-03 01:20:00|20013.5|19998.5|20014.3|19999.3|20015.5|20000.5|20013|19998|0
1719969900000|2024-07-03 01:25:00|20014.5|19999.5|20016.6|20001.6|20016.7|20001.7|20013.5|19998.5|0
1719970200000|2024-07-03 01:30:00|20015.5|20000.5|20012.6|19997.6|20015.8|20000.8|20012.1|19997.1|0
1719970500000|2024-07-03 01:35:00|20012.8|19997.8|20009|19994|20014.5|19999.5|20008.6|19993.6|0
1719970800000|2024-07-03 01:40:00|20008.8|19993.8|20006.7|19991.7|20010|19995|20006|19991|0
1719971100000|2024-07-03 01:45:00|20006|19991|20004.3|19989.3|20006.5|19991.5|20002.3|19987.3|0
1719971400000|2024-07-03 01:50:00|20004.7|19989.7|20007.2|19992.2|20007.2|19992.2|20004.3|19989.3|0
1719971700000|2024-07-03 01:55:00|20007.3|19992.3|20009.5|19994.5|20009.7|19994.7|20006.5|19991.5|0
1719972000000|2024-07-03 02:00:00|20008.5|19993.5|20011.6|19996.6|20012.8|19997.8|20008.5|19993.5|0
1719972300000|2024-07-03 02:05:00|20011.7|19996.7|20013.2|19998.2|20013.6|19998.6|20010.7|19995.7|0
1719972600000|2024-07-03 02:10:00|20013.3|19998.3|20010.5|19995.5|20013.7|19998.7|20010.3|19995.3|0
1719972900000|2024-07-03 02:15:00|20010.3|19995.3|20012.2|19997.2|20012.2|19997.2|20008.8|19993.8|0
1719973200000|2024-07-03 02:20:00|20012.3|19997.3|20011.6|19996.6|20012.3|19997.3|20009.5|19994.5|0
1719973500000|2024-07-03 02:25:00|20011.5|19996.5|20014.6|19999.6|20016.5|20001.5|20011.5|19996.5|0
1719973800000|2024-07-03 02:30:00|20014.7|19999.7|20011.8|19996.8|20015|20000|20011.3|19996.3|0
1719974100000|2024-07-03 02:35:00|20011.7|19996.7|20009.1|19994.1|20013.5|19998.5|20008.7|19993.7|0
1719974400000|2024-07-03 02:40:00|20009.2|19994.2|20003.6|19988.6|20009.2|19994.2|20002.6|19987.6|0
1719974700000|2024-07-03 02:45:00|20003.7|19988.7|20008.6|19993.6|20008.7|19993.7|20003.1|19988.1|0
1719975000000|2024-07-03 02:50:00|20008.5|19993.5|20006.8|19991.8|20008.7|19993.7|20004.8|19989.8|0
1719975300000|2024-07-03 02:55:00|20006.7|19991.7|20010.3|19995.3|20010.8|19995.8|20006.7|19991.7|0
1719975600000|2024-07-03 03:00:00|20010.5|19995.5|20013.5|19998.5|20014|19999|20010.2|19995.2|0
1719975900000|2024-07-03 03:05:00|20013.6|19998.6|20014.6|19999.6|20017|20002|20013.5|19998.5|0
1719976200000|2024-07-03 03:10:00|20014.5|19999.5|20015.2|20000.2|20016.6|20001.6|20014|19999|0
1719976500000|2024-07-03 03:15:00|20015|20000|20004.2|19989.2|20015.7|20000.7|20003.7|19988.7|0
1719976800000|2024-07-03 03:20:00|20004.3|19989.3|20004.2|19989.2|20006.3|19991.3|20002.7|19987.7|0
1719977100000|2024-07-03 03:25:00|20004|19989|20002.6|19987.6|20005.7|19990.7|20002.1|19987.1|0
1719977400000|2024-07-03 03:30:00|20003|19988|20007.6|19992.6|20009.5|19994.5|20003|19988|0
1719977700000|2024-07-03 03:35:00|20007.5|19992.5|20005|19990|20008.7|19993.7|20003.8|19988.8|0
1719978000000|2024-07-03 03:40:00|20005.1|19990.1|20009|19994|20009|19994|20004.6|19989.6|0
1719978300000|2024-07-03 03:45:00|20008.8|19993.8|20008.2|19993.2|20009.1|19994.1|20007|19992|0
1719978600000|2024-07-03 03:50:00|20008.1|19993.1|20006|19991|20008.2|19993.2|20005.1|19990.1|0
1719978900000|2024-07-03 03:55:00|20006.1|19991.1|20005.7|19990.7|20006.6|19991.6|20005|19990|0
1719979200000|2024-07-03 04:00:00|20006|19991|20007.2|19992.2|20007.7|19992.7|20005|19990|0
1719979500000|2024-07-03 04:05:00|20006.8|19991.8|20009.1|19994.1|20009.2|19994.2|20006.7|19991.7|0
1719979800000|2024-07-03 04:10:00|20009.2|19994.2|20010.5|19995.5|20010.7|19995.7|20007.7|19992.7|0
1719980100000|2024-07-03 04:15:00|20010.7|19995.7|20010.1|19995.1|20011|19996|20009.7|19994.7|0
1719980400000|2024-07-03 04:20:00|20010.2|19995.2|20009.5|19994.5|20010.2|19995.2|20008.5|19993.5|0
1719980700000|2024-07-03 04:25:00|20009.3|19994.3|20011.7|19996.7|20011.7|19996.7|20009|19994|0
1719981000000|2024-07-03 04:30:00|20011.5|19996.5|20013.8|19998.8|20014.1|19999.1|20011.5|19996.5|0
1719981300000|2024-07-03 04:35:00|20013.7|19998.7|20015|20000|20015.5|20000.5|20011.2|19996.2|0
1719981600000|2024-07-03 04:40:00|20014.8|19999.8|20013.7|19998.7|20016.1|20001.1|20013.7|19998.7|0
1719981900000|2024-07-03 04:45:00|20013.8|19998.8|20013.7|19998.7|20014.3|19999.3|20012.5|19997.5|0
1719982200000|2024-07-03 04:50:00|20013.6|19998.6|20011.7|19996.7|20015.7|20000.7|20011.3|19996.3|0
1719982500000|2024-07-03 04:55:00|20011.8|19996.8|20014.3|19999.3|20015|20000|20011.1|19996.1|0
1719982800000|2024-07-03 05:00:00|20014.5|19999.5|20015.8|20000.8|20016.5|20001.5|20014|19999|0
1719983100000|2024-07-03 05:05:00|20016|20001|20013.5|19998.5|20017|20002|20013|19998|0
1719983400000|2024-07-03 05:10:00|20013.2|19998.2|20014.2|19999.2|20016.3|20001.3|20012.5|19997.5|0
1719983700000|2024-07-03 05:15:00|20014.3|19999.3|20013.6|19998.6|20016|20001|20013.1|19998.1|0
1719984000000|2024-07-03 05:20:00|20013.5|19998.5|20017.8|20002.8|20019.1|20004.1|20013.5|19998.5|0
1719984300000|2024-07-03 05:25:00|20018|20003|20016.2|20001.2|20018|20003|20012.8|19997.8|0
1719984600000|2024-07-03 05:30:00|20016.5|20001.5|20015.1|20000.1|20018|20003|20014.5|19999.5|0
1719984900000|2024-07-03 05:35:00|20015|20000|20014.7|19999.7|20017.8|20002.8|20013.7|19998.7|0
1719985200000|2024-07-03 05:40:00|20014.8|19999.8|20016.6|20001.6|20018.3|20003.3|20014.6|19999.6|0
1719985500000|2024-07-03 05:45:00|20016.5|20001.5|20016.5|20001.5|20016.7|20001.7|20014.5|19999.5|0
1719985800000|2024-07-03 05:50:00|20016.3|20001.3|20014|19999|20016.5|20001.5|20013|19998|0
1719986100000|2024-07-03 05:55:00|20013.8|19998.8|20018.2|20003.2|20018.2|20003.2|20012.1|19997.1|0
1719986400000|2024-07-03 06:00:00|20018.5|20003.5|20018.7|20003.7|20023.8|20008.8|20016.3|20001.3|0
1719986700000|2024-07-03 06:05:00|20018.8|20003.8|20021.8|20006.8|20024.2|20009.2|20017.7|20002.7|0
1719987000000|2024-07-03 06:10:00|20021.6|20006.6|20028.3|20013.3|20031.2|20016.2|20021.1|20006.1|0
1719987300000|2024-07-03 06:15:00|20028.6|20013.6|20022.5|20007.5|20029.6|20014.6|20016.7|20001.7|0
1719987600000|2024-07-03 06:20:00|20022.7|20007.7|20018.5|20003.5|20026|20011|20018.5|20003.5|0
1719987900000|2024-07-03 06:25:00|20018|20003|20017.8|20002.8|20022.5|20007.5|20017.2|20002.2|0
1719988200000|2024-07-03 06:30:00|20017.6|20002.6|20016.8|20001.8|20018.6|20003.6|20013.3|19998.3|0
1719988500000|2024-07-03 06:35:00|20017|20002|20015.6|20000.6|20018.8|20003.8|20015|20000|0
1719988800000|2024-07-03 06:40:00|20015.7|20000.7|20014.6|19999.6|20015.8|20000.8|20012.5|19997.5|0
1719989100000|2024-07-03 06:45:00|20014.3|19999.3|20016.2|20001.2|20016.6|20001.6|20011.2|19996.2|0
1719989400000|2024-07-03 06:50:00|20017.5|20002.5|20019.2|20004.2|20022.2|20007.2|20017.5|20002.5|0
1719989700000|2024-07-03 06:55:00|20019.3|20004.3|20013.7|19998.7|20019.3|20004.3|20010.8|19995.8|0
1719990000000|2024-07-03 07:00:00|20015|20000|20010.7|19995.7|20015|20000|20005.8|19990.8|0
1719990300000|2024-07-03 07:05:00|20011.3|19996.3|20009.7|19994.7|20013|19998|20007.8|19992.8|0
1719990600000|2024-07-03 07:10:00|20009.2|19994.2|20016.3|20001.3|20018.8|20003.8|20008.6|19993.6|0
1719990900000|2024-07-03 07:15:00|20017.1|20002.1|20018.2|20003.2|20018.2|20003.2|20010.5|19995.5|0
1719991200000|2024-07-03 07:20:00|20018|20003|20013.2|19998.2|20023|20008|20009|19994|0
1719991500000|2024-07-03 07:25:00|20013|19998|20017|20002|20017.7|20002.7|20012.1|19997.1|0
1719991800000|2024-07-03 07:30:00|20018.2|20003.2|20017.1|20002.1|20023|20008|20014|19999|0
1719992100000|2024-07-03 07:35:00|20017.5|20002.5|20024.6|20009.6|20025.6|20010.6|20017|20002|0
1719992400000|2024-07-03 07:40:00|20024.5|20009.5|20015.7|20000.7|20025.1|20010.1|20015.5|20000.5|0
1719992700000|2024-07-03 07:45:00|20016|20001|20008.6|19993.6|20016|20001|20004.5|19989.5|0
1719993000000|2024-07-03 07:50:00|20008.1|19993.1|20008.1|19993.1|20012|19997|20005.6|19990.6|0
1719993300000|2024-07-03 07:55:00|20008.3|19993.3|20011|19996|20012|19997|20006.8|19991.8|0
1719993600000|2024-07-03 08:00:00|20011.1|19996.1|20009.3|19994.3|20011.8|19996.8|20004.5|19989.5|0
1719993900000|2024-07-03 08:05:00|20010.5|19995.5|20013.8|19998.8|20017.5|20002.5|20008.5|19993.5|0
1719994200000|2024-07-03 08:10:00|20014|19999|20014.3|19999.3|20019.5|20004.5|20010.2|19995.2|0
1719994500000|2024-07-03 08:15:00|20012.8|19997.8|20025.2|20010.2|20025.2|20010.2|20012.8|19997.8|0
1719994800000|2024-07-03 08:20:00|20024.7|20009.7|20026|20011|20028.2|20013.2|20020.6|20005.6|0
1719995100000|2024-07-03 08:25:00|20025.8|20010.8|20025|20010|20028.5|20013.5|20024.8|20009.8|0
1719995400000|2024-07-03 08:30:00|20024.8|20009.8|20028.7|20013.7|20029.3|20014.3|20024.8|20009.8|0
1719995700000|2024-07-03 08:35:00|20028.3|20013.3|20036.1|20021.1|20036.5|20021.5|20028.3|20013.3|0
1719996000000|2024-07-03 08:40:00|20036.2|20021.2|20037.5|20022.5|20042.1|20027.1|20034.5|20019.5|0
1719996300000|2024-07-03 08:45:00|20038.7|20023.7|20050.3|20035.3|20050.5|20035.5|20038.7|20023.7|0
1719996600000|2024-07-03 08:50:00|20050.5|20035.5|20040.7|20025.7|20051.1|20036.1|20039.6|20024.6|0
1719996900000|2024-07-03 08:55:00|20040.2|20025.2|20036.6|20021.6|20047.6|20032.6|20036.1|20021.1|0
1719997200000|2024-07-03 09:00:00|20036.8|20021.8|20035.6|20020.6|20038.7|20023.7|20035.1|20020.1|0
1719997500000|2024-07-03 09:05:00|20036.5|20021.5|20038.1|20023.1|20039.5|20024.5|20035.3|20020.3|0
1719997800000|2024-07-03 09:10:00|20038.2|20023.2|20029.8|20014.8|20039.1|20024.1|20028.1|20013.1|0
1719998100000|2024-07-03 09:15:00|20029.6|20014.6|20034.6|20019.6|20035.2|20020.2|20028.3|20013.3|0
1719998400000|2024-07-03 09:20:00|20034.7|20019.7|20037.3|20022.3|20037.5|20022.5|20030.5|20015.5|0
1719998700000|2024-07-03 09:25:00|20037.8|20022.8|20033.5|20018.5|20037.8|20022.8|20032.7|20017.7|0
1719999000000|2024-07-03 09:30:00|20033.6|20018.6|20032|20017|20033.7|20018.7|20026.1|20011.1|0
1719999300000|2024-07-03 09:35:00|20032.1|20017.1|20034.8|20019.8|20036.7|20021.7|20031.8|20016.8|0
1719999600000|2024-07-03 09:40:00|20035.8|20020.8|20041|20026|20041.5|20026.5|20033.3|20018.3|0
1719999900000|2024-07-03 09:45:00|20042|20027|20041.3|20026.3|20048|20033|20036.6|20021.6|0
1720000200000|2024-07-03 09:50:00|20042|20027|20037.1|20022.1|20042.7|20027.7|20035.6|20020.6|0
1720000500000|2024-07-03 09:55:00|20037.7|20022.7|20041.5|20026.5|20043.6|20028.6|20034.7|20019.7|0
1720000800000|2024-07-03 10:00:00|20040.6|20025.6|20037.8|20022.8|20041.5|20026.5|20034.1|20019.1|0
1720001100000|2024-07-03 10:05:00|20038|20023|20033.2|20018.2|20039.2|20024.2|20031.2|20016.2|0
1720001400000|2024-07-03 10:10:00|20033.3|20018.3|20035|20020|20035.1|20020.1|20029.6|20014.6|0
1720001700000|2024-07-03 10:15:00|20034.7|20019.7|20036.1|20021.1|20036.5|20021.5|20033|20018|0
1720002000000|2024-07-03 10:20:00|20035.6|20020.6|20038.3|20023.3|20039.7|20024.7|20031.5|20016.5|0
1720002300000|2024-07-03 10:25:00|20038.5|20023.5|20037.2|20022.2|20040|20025|20034.5|20019.5|0
1720002600000|2024-07-03 10:30:00|20037.5|20022.5|20038.3|20023.3|20040.6|20025.6|20035.1|20020.1|0
1720002900000|2024-07-03 10:35:00|20037.3|20022.3|20037.5|20022.5|20038.3|20023.3|20033.8|20018.8|0
1720003200000|2024-07-03 10:40:00|20037.6|20022.6|20035.2|20020.2|20039.1|20024.1|20034.5|20019.5|0
1720003500000|2024-07-03 10:45:00|20035.5|20020.5|20033|20018|20036|20021|20031.3|20016.3|0
1720003800000|2024-07-03 10:50:00|20032.8|20017.8|20032.6|20017.6|20035.8|20020.8|20030.8|20015.8|0
1720004100000|2024-07-03 10:55:00|20032.7|20017.7|20027.2|20012.2|20033.6|20018.6|20026.8|20011.8|0
1720004400000|2024-07-03 11:00:00|20027|20012|20032|20017|20034.1|20019.1|20023.2|20008.2|0
1720004700000|2024-07-03 11:05:00|20032.2|20017.2|20027.2|20012.2|20032.5|20017.5|20026.8|20011.8|0
1720005000000|2024-07-03 11:10:00|20028|20013|20022.6|20007.6|20029|20014|20019.3|20004.3|0
1720005300000|2024-07-03 11:15:00|20022.7|20007.7|20023.3|20008.3|20023.5|20008.5|20017.2|20002.2|0
1720005600000|2024-07-03 11:20:00|20023|20008|20022.8|20007.8|20025.2|20010.2|20022.5|20007.5|0
1720005900000|2024-07-03 11:25:00|20022.7|20007.7|20021.7|20006.7|20023|20008|20015|20000|0
1720006200000|2024-07-03 11:30:00|20022.6|20007.6|20015.2|20000.2|20023.6|20008.6|20010.5|19995.5|0
1720006500000|2024-07-03 11:35:00|20015|20000|20015|20000|20018.3|20003.3|20011.5|19996.5|0
1720006800000|2024-07-03 11:40:00|20015.1|20000.1|20015.1|20000.1|20016.7|20001.7|20012.5|19997.5|0
1720007100000|2024-07-03 11:45:00|20015|20000|20015.2|20000.2|20017|20002|20010.5|19995.5|0
1720007400000|2024-07-03 11:50:00|20015.1|20000.1|20011.7|19996.7|20015.5|20000.5|20008.5|19993.5|0
1720007700000|2024-07-03 11:55:00|20011.8|19996.8|20020.6|20005.6|20022|20007|20010.3|19995.3|0
1720008000000|2024-07-03 12:00:00|20020.3|20005.3|20023.3|20008.3|20026.5|20011.5|20014.6|19999.6|0
1720008300000|2024-07-03 12:05:00|20023.2|20008.2|20012.3|19997.3|20026.7|20011.7|20012|19997|0
1720008600000|2024-07-03 12:10:00|20013.3|19998.3|20011.7|19996.7|20014.7|19999.7|20005.5|19990.5|0
1720008900000|2024-07-03 12:15:00|20012.1|19997.1|20006.8|19991.8|20016.2|20001.2|20002.6|19987.6|0
1720009200000|2024-07-03 12:20:00|20006.6|19991.6|20007.3|19992.3|20010.7|19995.7|20000.3|19985.3|0
1720009500000|2024-07-03 12:25:00|20007.7|19992.7|20000.3|19985.3|20010.7|19995.7|19994.2|19979.2|0
1720009800000|2024-07-03 12:30:00|20000.1|19985.1|19992.1|19977.1|20008.7|19993.7|19987.6|19972.6|0
1720010100000|2024-07-03 12:35:00|19991.2|19976.2|19983.6|19968.6|19993.5|19978.5|19980.6|19965.6|0
1720010400000|2024-07-03 12:40:00|19983.8|19968.8|19981.6|19966.6|19984.3|19969.3|19976.1|19961.1|0
1720010700000|2024-07-03 12:45:00|19981.1|19966.1|19980.6|19965.6|19992.8|19977.8|19978.1|19963.1|0
1720011000000|2024-07-03 12:50:00|19981.6|19966.6|19986.5|19971.5|19987|19972|19980|19965|0
1720011300000|2024-07-03 12:55:00|19986|19971|19989|19974|19991.2|19976.2|19983|19968|0
1720011600000|2024-07-03 13:00:00|19989.1|19974.1|19988.2|19973.2|19993.5|19978.5|19983.5|19968.5|0
1720011900000|2024-07-03 13:05:00|19987.5|19972.5|19990.7|19975.7|19991.7|19976.7|19981.1|19966.1|0
1720012200000|2024-07-03 13:10:00|19991.2|19976.2|19988.5|19973.5|19991.2|19976.2|19986.2|19971.2|0
1720012500000|2024-07-03 13:15:00|19988.8|19973.8|19996.7|19981.7|19998.5|19983.5|19988.6|19973.6|0
1720012800000|2024-07-03 13:20:00|19996|19981|19982.2|19967.2|19996.6|19981.6|19978|19963|0
1720013100000|2024-07-03 13:25:00|19982.5|19967.5|19986.5|19971.5|19994.5|19979.5|19977.2|19962.2|0
1720013400000|2024-07-03 13:30:00|19988.8|19973.8|20031.8|20016.8|20035.8|20020.8|19988.2|19973.2|0
1720013700000|2024-07-03 13:35:00|20030.3|20015.3|20021.7|20006.7|20030.3|20015.3|20005.3|19990.3|0
1720014000000|2024-07-03 13:40:00|20022.5|20007.5|20029.3|20014.3|20030.7|20015.7|20008.8|19993.8|0
1720014300000|2024-07-03 13:45:00|20024.7|20009.7|20037.3|20022.3|20038.5|20023.5|20019.3|20004.3|0
1720014600000|2024-07-03 13:50:00|20038.2|20023.2|20037.1|20022.1|20049.2|20034.2|20032.8|20017.8|0
1720014900000|2024-07-03 13:55:00|20037.6|20022.6|20045.5|20030.5|20053.7|20038.7|20027.5|20012.5|0
1720015200000|2024-07-03 14:00:00|20065.2|20050.2|20036.7|20021.7|20065.2|20050.2|20006.8|19991.8|0
1720015500000|2024-07-03 14:05:00|20038|20023|20029.1|20014.1|20055.5|20040.5|20022.5|20007.5|0
1720015800000|2024-07-03 14:10:00|20027.8|20012.8|20052.7|20037.7|20053.2|20038.2|20023.2|20008.2|0
1720016100000|2024-07-03 14:15:00|20053.7|20038.7|20055|20040|20063.3|20048.3|20047.7|20032.7|0
1720016400000|2024-07-03 14:20:00|20056.2|20041.2|20041.1|20026.1|20062.2|20047.2|20039.5|20024.5|0
1720016700000|2024-07-03 14:25:00|20041|20026|20031.9|20016.9|20041|20026|20016.2|20001.2|0
1720017000000|2024-07-03 14:30:00|20031.7|20016.7|20038.4|20023.4|20042.5|20027.5|20024.7|20009.7|0
1720017300000|2024-07-03 14:35:00|20037.5|20022.5|20047.7|20032.7|20053.4|20038.4|20029.2|20014.2|0
1720017600000|2024-07-03 14:40:00|20048.1|20033.1|20070.9|20055.9|20080.5|20065.5|20045|20030|0
1720017900000|2024-07-03 14:45:00|20071.5|20056.5|20083|20068|20088.4|20073.4|20068.6|20053.6|0
1720018200000|2024-07-03 14:50:00|20083.4|20068.4|20077|20062|20084.2|20069.2|20063.1|20048.1|0
1720018500000|2024-07-03 14:55:00|20077.9|20062.9|20084.6|20069.6|20092|20077|20074.4|20059.4|0
1720018800000|2024-07-03 15:00:00|20084.7|20069.7|20073.5|20058.5|20089.1|20074.1|20064.5|20049.5|0
1720019100000|2024-07-03 15:05:00|20073.7|20058.7|20094.9|20079.9|20098.4|20083.4|20071|20056|0
1720019400000|2024-07-03 15:10:00|20095.9|20080.9|20111.1|20096.1|20111.2|20096.2|20094.5|20079.5|0
1720019700000|2024-07-03 15:15:00|20110.7|20095.7|20121|20106|20123.5|20108.5|20107.7|20092.7|0
1720020000000|2024-07-03 15:20:00|20121.1|20106.1|20117.5|20102.5|20126.6|20111.6|20114.6|20099.6|0
1720020300000|2024-07-03 15:25:00|20116.7|20101.7|20117.9|20102.9|20122.4|20107.4|20109.4|20094.4|0
1720020600000|2024-07-03 15:30:00|20117.5|20102.5|20102|20087|20120|20105|20100.5|20085.5|0
1720020900000|2024-07-03 15:35:00|20102.6|20087.6|20104.7|20089.7|20110|20095|20101.6|20086.6|0
1720021200000|2024-07-03 15:40:00|20104|20089|20122.3|20107.3|20122.9|20107.9|20100.8|20085.8|0
1720021500000|2024-07-03 15:45:00|20122.5|20107.5|20119.9|20104.9|20122.7|20107.7|20115.7|20100.7|0
1720021800000|2024-07-03 15:50:00|20120.3|20105.3|20137.9|20122.9|20138|20123|20119.3|20104.3|0
1720022100000|2024-07-03 15:55:00|20138.5|20123.5|20153.4|20138.4|20154.8|20139.8|20137.5|20122.5|0
1720022400000|2024-07-03 16:00:00|20152.5|20137.5|20166.3|20151.3|20168.5|20153.5|20149.2|20134.2|0
1720022700000|2024-07-03 16:05:00|20166.8|20151.8|20166.4|20151.4|20170.3|20155.3|20160.9|20145.9|0
1720023000000|2024-07-03 16:10:00|20166.5|20151.5|20170.8|20155.8|20172.4|20157.4|20160.8|20145.8|0
1720023300000|2024-07-03 16:15:00|20169.9|20154.9|20185.2|20170.2|20185.2|20170.2|20167.9|20152.9|0
1720023600000|2024-07-03 16:20:00|20185.3|20170.3|20182.5|20167.5|20190.7|20175.7|20180.9|20165.9|0
1720023900000|2024-07-03 16:25:00|20183.7|20168.7|20195.7|20180.7|20196|20181|20181.7|20166.7|0
1720024200000|2024-07-03 16:30:00|20194.7|20179.7|20174.7|20159.7|20196.4|20181.4|20168.9|20153.9|0
1720024500000|2024-07-03 16:35:00|20174.9|20159.9|20181.9|20166.9|20186.4|20171.4|20171.9|20156.9|0
1720024800000|2024-07-03 16:40:00|20182.2|20167.2|20158.5|20143.5|20182.2|20167.2|20154.4|20139.4|0
1720025100000|2024-07-03 16:45:00|20158.4|20143.4|20153.2|20138.2|20161.9|20146.9|20143.4|20128.4|0
1720025400000|2024-07-03 16:50:00|20150|20135|20174|20159|20174|20159|20149.7|20134.7|0
1720025700000|2024-07-03 16:55:00|20180.5|20165.5|20189.2|20174.2|20189.4|20174.4|20174.8|20159.8|0
1720026000000|2024-07-03 17:00:00|20185.9|20170.9|20203.6|20188.6|20206.4|20191.4|20177.9|20162.9|0
1720026300000|2024-07-03 17:05:00|20203.3|20188.3|20193.5|20178.5|20206.9|20191.9|20192.4|20177.4|0
1720026600000|2024-07-03 17:10:00|20194.4|20179.4|20191.3|20176.3|20194.9|20179.9|20182.3|20167.3|0
1720026900000|2024-07-03 17:15:00|20193.5|20178.5|20178.9|20163.9|20193.6|20178.6|20178.9|20163.9|0
1720027200000|2024-07-03 17:20:00|20179|20164|20178.9|20163.9|20187.6|20172.6|20178.4|20163.4|0
1720027500000|2024-07-03 17:25:00|20178.8|20163.8|20177.1|20162.1|20179|20164|20175.8|20160.8|0
1720027800000|2024-07-03 17:30:00|20177.3|20162.3|20173.2|20158.2|20177.8|20162.8|20172.3|20157.3|0
1720028100000|2024-07-03 17:35:00|20172.8|20157.8|20173.9|20158.9|20174.1|20159.1|20170.2|20155.2|0
1720028400000|2024-07-03 17:40:00|20174.2|20159.2|20179.7|20164.7|20180.5|20165.5|20173.7|20158.7|0
1720028700000|2024-07-03 17:45:00|20179.5|20164.5|20184|20169|20184.3|20169.3|20179.5|20164.5|0
1720029000000|2024-07-03 17:50:00|20184.1|20169.1|20185.8|20170.8|20187.9|20172.9|20183.6|20168.6|0
1720029300000|2024-07-03 17:55:00|20185.7|20170.7|20186.5|20171.5|20186.6|20171.6|20185.4|20170.4|0
1720029600000|2024-07-03 18:00:00|20186.6|20171.6|20186.1|20171.1|20186.8|20171.8|20182.8|20167.8|0
1720029900000|2024-07-03 18:05:00|20186|20171|20185.7|20170.7|20186.4|20171.4|20185.5|20170.5|0
1720030200000|2024-07-03 18:10:00|20185.6|20170.6|20180.9|20165.9|20185.7|20170.7|20180.1|20165.1|0
1720030500000|2024-07-03 18:15:00|20181.3|20166.3|20182.4|20167.4|20182.7|20167.7|20180.1|20165.1|0
1720030800000|2024-07-03 18:20:00|20182.3|20167.3|20182.6|20167.6|20183.1|20168.1|20180.4|20165.4|0
1720031100000|2024-07-03 18:25:00|20182.5|20167.5|20180.5|20165.5|20182.5|20167.5|20180.2|20165.2|0
1720031400000|2024-07-03 18:30:00|20180.1|20165.1|20181.7|20166.7|20182.1|20167.1|20179.8|20164.8|0
1720031700000|2024-07-03 18:35:00|20181.6|20166.6|20181.3|20166.3|20184.2|20169.2|20180.9|20165.9|0
1720032000000|2024-07-03 18:40:00|20181.4|20166.4|20180.9|20165.9|20184.1|20169.1|20180.6|20165.6|0
1720032300000|2024-07-03 18:45:00|20180.8|20165.8|20182.6|20167.6|20182.7|20167.7|20180.5|20165.5|0
1720032600000|2024-07-03 18:50:00|20182.3|20167.3|20183.4|20168.4|20183.4|20168.4|20180.9|20165.9|0
1720032900000|2024-07-03 18:55:00|20183.5|20168.5|20184.1|20169.1|20184.2|20169.2|20183.5|20168.5|0
1720033200000|2024-07-03 19:00:00|20184|20169|20187.5|20172.5|20187.9|20172.9|20184|20169|0
1720033500000|2024-07-03 19:05:00|20185.6|20170.6|20183.9|20168.9|20185.6|20170.6|20183.9|20168.9|0
1720033800000|2024-07-03 19:10:00|20184.1|20169.1|20183|20168|20184.2|20169.2|20182.3|20167.3|0
1720034100000|2024-07-03 19:15:00|20182.9|20167.9|20181.7|20166.7|20185.5|20170.5|20181.7|20166.7|0
1720034400000|2024-07-03 19:20:00|20181.6|20166.6|20185.2|20170.2|20185.2|20170.2|20181.6|20166.6|0
1720034700000|2024-07-03 19:25:00|20185.5|20170.5|20185.7|20170.7|20187.6|20172.6|20184.9|20169.9|0
1720035000000|2024-07-03 19:30:00|20185.6|20170.6|20186.6|20171.6|20186.7|20171.7|20184.3|20169.3|0
1720035300000|2024-07-03 19:35:00|20186.4|20171.4|20186.9|20171.9|20186.9|20171.9|20184.4|20169.4|0
1720035600000|2024-07-03 19:40:00|20186.7|20171.7|20185.8|20170.8|20186.9|20171.9|20183.8|20168.8|0
1720035900000|2024-07-03 19:45:00|20185.7|20170.7|20185.3|20170.3|20185.8|20170.8|20183.4|20168.4|0
1720036200000|2024-07-03 19:50:00|20185.5|20170.5|20185.4|20170.4|20186.2|20171.2|20185.1|20170.1|0
1720036500000|2024-07-03 19:55:00|20185.2|20170.2|20183.9|20168.9|20186.1|20171.1|20182.9|20167.9|0
1720036800000|2024-07-03 20:00:00|20184|20169|20183.2|20168.2|20184.2|20169.2|20180|20165|0
1720037100000|2024-07-03 20:05:00|20183.3|20168.3|20181.4|20166.4|20183.9|20168.9|20180.1|20165.1|0
1720037400000|2024-07-03 20:10:00|20180.7|20165.7|20186.8|20171.8|20188.2|20173.2|20180.7|20165.7|0
1720037700000|2024-07-03 20:15:00|20186.7|20171.7|20185.6|20170.6|20186.8|20171.8|20181.4|20166.4|0
1720038000000|2024-07-03 20:20:00|20184.9|20169.9|20185.2|20170.2|20185.2|20170.2|20184.3|20169.3|0
1720038300000|2024-07-03 20:25:00|20186.4|20171.4|20184.9|20169.9|20187.5|20172.5|20184.9|20169.9|0
1720038600000|2024-07-03 20:30:00|20184.7|20169.7|20185.4|20170.4|20186.8|20171.8|20184.5|20169.5|0
1720038900000|2024-07-03 20:35:00|20185.1|20170.1|20182.7|20167.7|20186.4|20171.4|20182.7|20167.7|0
1720039200000|2024-07-03 20:40:00|20183.4|20168.4|20183.3|20168.3|20183.9|20168.9|20181.4|20166.4|0
1720039500000|2024-07-03 20:45:00|20182.9|20167.9|20183.7|20168.7|20184.1|20169.1|20182.9|20167.9|0
1720039800000|2024-07-03 20:50:00|20183.6|20168.6|20183.8|20168.8|20184.1|20169.1|20181.6|20166.6|0
1720040100000|2024-07-03 20:55:00|20183.9|20168.9|20183.6|20168.6|20185.7|20170.7|20183.6|20168.6|0
1720043700000|2024-07-03 21:55:00|20195.4|20180.4|20195.4|20180.4|20195.4|20180.4|20195.4|20180.4|0
1720044000000|2024-07-03 22:00:00|20179|20164|20170.6|20155.6|20179.4|20164.4|20167.3|20152.3|0
1720044300000|2024-07-03 22:05:00|20170.9|20155.9|20169.6|20154.6|20171|20156|20162.4|20147.4|0
1720044600000|2024-07-03 22:10:00|20169.3|20154.3|20169.8|20154.8|20173.1|20158.1|20166|20151|0
1720044900000|2024-07-03 22:15:00|20170|20155|20171.4|20156.4|20171.8|20156.8|20166.1|20151.1|0
1720045200000|2024-07-03 22:20:00|20171.5|20156.5|20176.8|20161.8|20180.5|20165.5|20171.4|20156.4|0
1720045500000|2024-07-03 22:25:00|20176.9|20161.9|20180.6|20165.6|20181.8|20166.8|20176.6|20161.6|0
1720045800000|2024-07-03 22:30:00|20180.8|20165.8|20180.9|20165.9|20183.8|20168.8|20180.6|20165.6|0
1720046100000|2024-07-03 22:35:00|20180.8|20165.8|20180.9|20165.9|20183.4|20168.4|20180.8|20165.8|0
1720046400000|2024-07-03 22:40:00|20181.1|20166.1|20178.8|20163.8|20181.1|20166.1|20177.9|20162.9|0
1720046700000|2024-07-03 22:45:00|20178.6|20163.6|20178|20163|20180.1|20165.1|20177.8|20162.8|0
1720047000000|2024-07-03 22:50:00|20178.1|20163.1|20170.9|20155.9|20178.6|20163.6|20166.4|20151.4|0
1720047300000|2024-07-03 22:55:00|20171|20156|20171.5|20156.5|20171.6|20156.6|20167.4|20152.4|0
1720047600000|2024-07-03 23:00:00|20171.6|20156.6|20171.3|20156.3|20171.9|20156.9|20169.9|20154.9|0
1720047900000|2024-07-03 23:05:00|20171.1|20156.1|20174.5|20159.5|20175.9|20160.9|20170.4|20155.4|0
1720048200000|2024-07-03 23:10:00|20173.6|20158.6|20176.4|20161.4|20177.1|20162.1|20173.5|20158.5|0
1720048500000|2024-07-03 23:15:00|20176.6|20161.6|20175.6|20160.6|20176.6|20161.6|20175.1|20160.1|0
1720048800000|2024-07-03 23:20:00|20175.5|20160.5|20176.4|20161.4|20176.5|20161.5|20174.6|20159.6|0
1720049100000|2024-07-03 23:25:00|20176.6|20161.6|20178.9|20163.9|20180.1|20165.1|20176.4|20161.4|0
1720049400000|2024-07-03 23:30:00|20177.6|20162.6|20179.1|20164.1|20180.4|20165.4|20177.1|20162.1|0
1720049700000|2024-07-03 23:35:00|20179.3|20164.3|20178|20163|20179.3|20164.3|20177.3|20162.3|0
1720050000000|2024-07-03 23:40:00|20178.1|20163.1|20176.4|20161.4|20178.5|20163.5|20176.1|20161.1|0
1720050300000|2024-07-03 23:45:00|20176.3|20161.3|20179.3|20164.3|20180.8|20165.8|20176.3|20161.3|0
1720050600000|2024-07-03 23:50:00|20179.1|20164.1|20182.3|20167.3|20183.3|20168.3|20179.1|20164.1|0
1720050900000|2024-07-03 23:55:00|20182.1|20167.1|20174.1|20159.1|20182.9|20167.9|20173.1|20158.1|0
1720051200000|2024-07-04 00:00:00|20174.3|20159.3|20175.3|20160.3|20179.5|20164.5|20174.3|20159.3|0
1720051500000|2024-07-04 00:05:00|20174.6|20159.6|20174.1|20159.1|20176.6|20161.6|20173.3|20158.3|0
1720051800000|2024-07-04 00:10:00|20174.4|20159.4|20175.4|20160.4|20176.5|20161.5|20170.9|20155.9|0
1720052100000|2024-07-04 00:15:00|20176|20161|20172.6|20157.6|20177.6|20162.6|20170.8|20155.8|0
1720052400000|2024-07-04 00:20:00|20172.5|20157.5|20175.5|20160.5|20175.8|20160.8|20171.5|20156.5|0
1720052700000|2024-07-04 00:25:00|20175.6|20160.6|20171.3|20156.3|20175.6|20160.6|20170.8|20155.8|0
1720053000000|2024-07-04 00:30:00|20171.1|20156.1|20174.8|20159.8|20176.9|20161.9|20169.3|20154.3|0
1720053300000|2024-07-04 00:35:00|20175|20160|20178|20163|20178.1|20163.1|20174.4|20159.4|0
1720053600000|2024-07-04 00:40:00|20177.9|20162.9|20177.8|20162.8|20179|20164|20177|20162|0
1720053900000|2024-07-04 00:45:00|20177.6|20162.6|20177.5|20162.5|20180.5|20165.5|20177.4|20162.4|0
1720054200000|2024-07-04 00:50:00|20177.3|20162.3|20177.1|20162.1|20181|20166|20176.3|20161.3|0
1720054500000|2024-07-04 00:55:00|20177.3|20162.3|20176.6|20161.6|20177.8|20162.8|20175.1|20160.1|0
1720054800000|2024-07-04 01:00:00|20176.8|20161.8|20176.6|20161.6|20178.6|20163.6|20175.8|20160.8|0
1720055100000|2024-07-04 01:05:00|20176.5|20161.5|20172.9|20157.9|20178.9|20163.9|20171.4|20156.4|0
1720055400000|2024-07-04 01:10:00|20172.8|20157.8|20172.9|20157.9|20175|20160|20172.5|20157.5|0
1720055700000|2024-07-04 01:15:00|20173.1|20158.1|20175.1|20160.1|20177.5|20162.5|20172.9|20157.9|0
1720056000000|2024-07-04 01:20:00|20175|20160|20173.3|20158.3|20175.5|20160.5|20171.5|20156.5|0
1720056300000|2024-07-04 01:25:00|20173.8|20158.8|20176.8|20161.8|20177.5|20162.5|20173.1|20158.1|0
1720056600000|2024-07-04 01:30:00|20176.6|20161.6|20175.9|20160.9|20179.3|20164.3|20175.8|20160.8|0
1720056900000|2024-07-04 01:35:00|20176.1|20161.1|20178.9|20163.9|20179|20164|20174.8|20159.8|0
1720057200000|2024-07-04 01:40:00|20179|20164|20187.3|20172.3|20187.4|20172.4|20177.5|20162.5|0
1720057500000|2024-07-04 01:45:00|20188.1|20173.1|20188|20173|20189.3|20174.3|20184.8|20169.8|0
1720057800000|2024-07-04 01:50:00|20187.9|20172.9|20181.9|20166.9|20187.9|20172.9|20180.9|20165.9|0
1720058100000|2024-07-04 01:55:00|20182|20167|20178.3|20163.3|20182|20167|20175.9|20160.9|0
1720058400000|2024-07-04 02:00:00|20178.4|20163.4|20177.3|20162.3|20180.8|20165.8|20175.8|20160.8|0
1720058700000|2024-07-04 02:05:00|20177.1|20162.1|20176.3|20161.3|20178.4|20163.4|20173.8|20158.8|0
1720059000000|2024-07-04 02:10:00|20176.1|20161.1|20179.1|20164.1|20180.1|20165.1|20175.3|20160.3|0
1720059300000|2024-07-04 02:15:00|20179|20164|20176|20161|20180|20165|20175.9|20160.9|0
1720059600000|2024-07-04 02:20:00|20175.9|20160.9|20175.6|20160.6|20177|20162|20174.4|20159.4|0
1720059900000|2024-07-04 02:25:00|20175.4|20160.4|20175.5|20160.5|20176.5|20161.5|20172.6|20157.6|0
1720060200000|2024-07-04 02:30:00|20175.4|20160.4|20180.1|20165.1|20181.6|20166.6|20175.1|20160.1|0
1720060500000|2024-07-04 02:35:00|20180|20165|20177.1|20162.1|20180.5|20165.5|20176.5|20161.5|0
1720060800000|2024-07-04 02:40:00|20177|20162|20176.9|20161.9|20177.5|20162.5|20175.4|20160.4|0
1720061100000|2024-07-04 02:45:00|20177|20162|20179|20164|20179.5|20164.5|20176.3|20161.3|0
1720061400000|2024-07-04 02:50:00|20178.9|20163.9|20176.6|20161.6|20179.5|20164.5|20176.6|20161.6|0
1720061700000|2024-07-04 02:55:00|20176.5|20161.5|20176.8|20161.8|20176.9|20161.9|20174.4|20159.4|0
1720062000000|2024-07-04 03:00:00|20176.6|20161.6|20175|20160|20178.3|20163.3|20174.9|20159.9|0
1720062300000|2024-07-04 03:05:00|20175.1|20160.1|20174.3|20159.3|20175.9|20160.9|20174|20159|0
1720062600000|2024-07-04 03:10:00|20174.1|20159.1|20171.6|20156.6|20174.8|20159.8|20171.1|20156.1|0
1720062900000|2024-07-04 03:15:00|20171.5|20156.5|20172.3|20157.3|20173.4|20158.4|20171.4|20156.4|0
1720063200000|2024-07-04 03:20:00|20172|20157|20172.8|20157.8|20175|20160|20171.6|20156.6|0
1720063500000|2024-07-04 03:25:00|20172.9|20157.9|20174.6|20159.6|20174.6|20159.6|20171.5|20156.5|0
1720063800000|2024-07-04 03:30:00|20174.8|20159.8|20178|20163|20178.1|20163.1|20174.5|20159.5|0
1720064100000|2024-07-04 03:35:00|20178.1|20163.1|20179|20164|20180.3|20165.3|20177.5|20162.5|0
1720064400000|2024-07-04 03:40:00|20178.9|20163.9|20174.4|20159.4|20179|20164|20173.9|20158.9|0
1720064700000|2024-07-04 03:45:00|20174.3|20159.3|20174.5|20159.5|20175.8|20160.8|20172.5|20157.5|0
1720065000000|2024-07-04 03:50:00|20174.6|20159.6|20174.5|20159.5|20175.6|20160.6|20173.4|20158.4|0
1720065300000|2024-07-04 03:55:00|20174.6|20159.6|20175.6|20160.6|20176.3|20161.3|20174.3|20159.3|0
1720065600000|2024-07-04 04:00:00|20175.8|20160.8|20176|20161|20176.4|20161.4|20174.1|20159.1|0
1720065900000|2024-07-04 04:05:00|20175.9|20160.9|20174.3|20159.3|20178|20163|20172.9|20157.9|0
1720066200000|2024-07-04 04:10:00|20174.1|20159.1|20176.8|20161.8|20177.1|20162.1|20174.1|20159.1|0
1720066500000|2024-07-04 04:15:00|20176.6|20161.6|20175.6|20160.6|20178.4|20163.4|20173.6|20158.6|0
1720066800000|2024-07-04 04:20:00|20175.8|20160.8|20176.6|20161.6|20177|20162|20175.6|20160.6|0
1720067100000|2024-07-04 04:25:00|20176.5|20161.5|20175.9|20160.9|20177|20162|20174|20159|0
1720067400000|2024-07-04 04:30:00|20176|20161|20173.4|20158.4|20176.9|20161.9|20173.1|20158.1|0
1720067700000|2024-07-04 04:35:00|20173.6|20158.6|20171.3|20156.3|20174.6|20159.6|20170.1|20155.1|0
1720068000000|2024-07-04 04:40:00|20171.4|20156.4|20171.9|20156.9|20172.8|20157.8|20169.5|20154.5|0
1720068300000|2024-07-04 04:45:00|20172|20157|20172|20157|20172.3|20157.3|20171.1|20156.1|0
1720068600000|2024-07-04 04:50:00|20172.1|20157.1|20173.3|20158.3|20174.5|20159.5|20171.1|20156.1|0
1720068900000|2024-07-04 04:55:00|20173.4|20158.4|20174.5|20159.5|20175.6|20160.6|20172.8|20157.8|0
1720069200000|2024-07-04 05:00:00|20174.3|20159.3|20170.8|20155.8|20174.5|20159.5|20170.3|20155.3|0
1720069500000|2024-07-04 05:05:00|20170.9|20155.9|20170.4|20155.4|20171.9|20156.9|20170|20155|0
1720069800000|2024-07-04 05:10:00|20170.3|20155.3|20173.6|20158.6|20174.3|20159.3|20169.8|20154.8|0
1720070100000|2024-07-04 05:15:00|20173.5|20158.5|20174.5|20159.5|20176.5|20161.5|20173.1|20158.1|0
1720070400000|2024-07-04 05:20:00|20174.4|20159.4|20175|20160|20175.5|20160.5|20172.9|20157.9|0
1720070700000|2024-07-04 05:25:00|20175.1|20160.1|20175.4|20160.4|20175.4|20160.4|20170.4|20155.4|0
1720071000000|2024-07-04 05:30:00|20175.1|20160.1|20176|20161|20177.3|20162.3|20174.8|20159.8|0
1720071300000|2024-07-04 05:35:00|20175.6|20160.6|20177.5|20162.5|20178.4|20163.4|20171.8|20156.8|0
1720071600000|2024-07-04 05:40:00|20177.6|20162.6|20176.3|20161.3|20178.3|20163.3|20176.1|20161.1|0
1720071900000|2024-07-04 05:45:00|20176.4|20161.4|20178.8|20163.8|20179.6|20164.6|20175.8|20160.8|0
1720072200000|2024-07-04 05:50:00|20178.9|20163.9|20177.9|20162.9|20179.8|20164.8|20176.3|20161.3|0
1720072500000|2024-07-04 05:55:00|20177.6|20162.6|20179.9|20164.9|20180.5|20165.5|20175.6|20160.6|0
1720072800000|2024-07-04 06:00:00|20179.4|20164.4|20178|20163|20180.4|20165.4|20175.9|20160.9|0
1720073100000|2024-07-04 06:05:00|20178.5|20163.5|20175.4|20160.4|20180|20165|20174.5|20159.5|0
1720073400000|2024-07-04 06:10:00|20175.5|20160.5|20175.8|20160.8|20177.4|20162.4|20173.4|20158.4|0
1720073700000|2024-07-04 06:15:00|20175.5|20160.5|20175|20160|20177.8|20162.8|20174|20159|0
1720074000000|2024-07-04 06:20:00|20174.9|20159.9|20175.6|20160.6|20177.3|20162.3|20174.1|20159.1|0
1720074300000|2024-07-04 06:25:00|20175.5|20160.5|20174.6|20159.6|20176.4|20161.4|20172.9|20157.9|0
1720074600000|2024-07-04 06:30:00|20175.1|20160.1|20175.5|20160.5|20176.8|20161.8|20174|20159|0
1720074900000|2024-07-04 06:35:00|20175.4|20160.4|20176.8|20161.8|20178|20163|20175.4|20160.4|0
1720075200000|2024-07-04 06:40:00|20176.6|20161.6|20176.5|20161.5|20176.9|20161.9|20175|20160|0
1720075500000|2024-07-04 06:45:00|20176.4|20161.4|20175.1|20160.1|20178.8|20163.8|20175|20160|0
1720075800000|2024-07-04 06:50:00|20175.3|20160.3|20180.6|20165.6|20181.4|20166.4|20175.3|20160.3|0
1720076100000|2024-07-04 06:55:00|20180.8|20165.8|20178.3|20163.3|20181|20166|20176.6|20161.6|0
1720076400000|2024-07-04 07:00:00|20177.9|20162.9|20179|20164|20179.4|20164.4|20176.6|20161.6|0
1720076700000|2024-07-04 07:05:00|20178.9|20163.9|20177.6|20162.6|20179.9|20164.9|20174.6|20159.6|0
1720077000000|2024-07-04 07:10:00|20177.5|20162.5|20175.6|20160.6|20179.5|20164.5|20173.3|20158.3|0
1720077300000|2024-07-04 07:15:00|20175.4|20160.4|20176.4|20161.4|20178.8|20163.8|20174.9|20159.9|0
1720077600000|2024-07-04 07:20:00|20176.5|20161.5|20180.4|20165.4|20181.8|20166.8|20176.5|20161.5|0
1720077900000|2024-07-04 07:25:00|20180.1|20165.1|20176.1|20161.1|20180.1|20165.1|20174.5|20159.5|0
1720078200000|2024-07-04 07:30:00|20176|20161|20175.1|20160.1|20176.5|20161.5|20171.8|20156.8|0
1720078500000|2024-07-04 07:35:00|20174.9|20159.9|20171.1|20156.1|20175.4|20160.4|20170.3|20155.3|0
1720078800000|2024-07-04 07:40:00|20171.4|20156.4|20173.1|20158.1|20174.1|20159.1|20170.3|20155.3|0
1720079100000|2024-07-04 07:45:00|20173.3|20158.3|20176.1|20161.1|20176.3|20161.3|20172.6|20157.6|0
1720079400000|2024-07-04 07:50:00|20176|20161|20175.9|20160.9|20178.9|20163.9|20175.3|20160.3|0
1720079700000|2024-07-04 07:55:00|20175.8|20160.8|20178.6|20163.6|20180|20165|20174|20159|0
1720080000000|2024-07-04 08:00:00|20178.5|20163.5|20175.6|20160.6|20179.5|20164.5|20175.1|20160.1|0
1720080300000|2024-07-04 08:05:00|20175.8|20160.8|20174.6|20159.6|20177.8|20162.8|20174.5|20159.5|0
1720080600000|2024-07-04 08:10:00|20174.5|20159.5|20174.8|20159.8|20174.9|20159.9|20170.8|20155.8|0
1720080900000|2024-07-04 08:15:00|20174.5|20159.5|20171.9|20156.9|20174.6|20159.6|20171.3|20156.3|0
1720081200000|2024-07-04 08:20:00|20171.8|20156.8|20172.1|20157.1|20172.5|20157.5|20169.1|20154.1|0
1720081500000|2024-07-04 08:25:00|20172.5|20157.5|20176.5|20161.5|20176.8|20161.8|20171.6|20156.6|0
1720081800000|2024-07-04 08:30:00|20176.4|20161.4|20173.5|20158.5|20176.5|20161.5|20172.8|20157.8|0
1720082100000|2024-07-04 08:35:00|20173.8|20158.8|20173.5|20158.5|20175.4|20160.4|20173.1|20158.1|0
1720082400000|2024-07-04 08:40:00|20173.4|20158.4|20173.9|20158.9|20175.4|20160.4|20171.9|20156.9|0
1720082700000|2024-07-04 08:45:00|20174|20159|20173.5|20158.5|20175.6|20160.6|20172|20157|0
1720083000000|2024-07-04 08:50:00|20174.4|20159.4|20171.8|20156.8|20175|20160|20170.6|20155.6|0
1720083300000|2024-07-04 08:55:00|20171.4|20156.4|20171.3|20156.3|20173|20158|20169.3|20154.3|0
1720083600000|2024-07-04 09:00:00|20171.5|20156.5|20169.4|20154.4|20171.5|20156.5|20168.5|20153.5|0
1720083900000|2024-07-04 09:05:00|20169.3|20154.3|20172.4|20157.4|20172.4|20157.4|20169|20154|0
1720084200000|2024-07-04 09:10:00|20172.3|20157.3|20174.1|20159.1|20175.3|20160.3|20170.5|20155.5|0
1720084500000|2024-07-04 09:15:00|20174|20159|20173.1|20158.1|20174.6|20159.6|20172.1|20157.1|0
1720084800000|2024-07-04 09:20:00|20173.3|20158.3|20173|20158|20174.8|20159.8|20171.4|20156.4|0
1720085100000|2024-07-04 09:25:00|20172.8|20157.8|20171.8|20156.8|20172.8|20157.8|20170.3|20155.3|0
1720085400000|2024-07-04 09:30:00|20172.4|20157.4|20173.4|20158.4|20173.8|20158.8|20171.6|20156.6|0
1720085700000|2024-07-04 09:35:00|20173.3|20158.3|20174.4|20159.4|20174.6|20159.6|20170.5|20155.5|0
1720086000000|2024-07-04 09:40:00|20174.3|20159.3|20176.8|20161.8|20177.3|20162.3|20173.6|20158.6|0
1720086300000|2024-07-04 09:45:00|20177|20162|20177|20162|20177.5|20162.5|20174.8|20159.8|0
1720086600000|2024-07-04 09:50:00|20176.9|20161.9|20173.5|20158.5|20177.5|20162.5|20173.4|20158.4|0
1720086900000|2024-07-04 09:55:00|20173.1|20158.1|20173.9|20158.9|20174.8|20159.8|20171.3|20156.3|0
1720087200000|2024-07-04 10:00:00|20173.8|20158.8|20170.8|20155.8|20174|20159|20170.4|20155.4|0
1720087500000|2024-07-04 10:05:00|20170.9|20155.9|20171.5|20156.5|20172.5|20157.5|20170.1|20155.1|0
1720087800000|2024-07-04 10:10:00|20171.4|20156.4|20173.3|20158.3|20174|20159|20170.8|20155.8|0
1720088100000|2024-07-04 10:15:00|20173.5|20158.5|20174.8|20159.8|20175.3|20160.3|20173.5|20158.5|0
1720088400000|2024-07-04 10:20:00|20174.9|20159.9|20173.6|20158.6|20175|20160|20173.1|20158.1|0
1720088700000|2024-07-04 10:25:00|20173.3|20158.3|20172.8|20157.8|20173.5|20158.5|20171.8|20156.8|0
1720089000000|2024-07-04 10:30:00|20172.9|20157.9|20171.5|20156.5|20173.5|20158.5|20171.1|20156.1|0
1720089300000|2024-07-04 10:35:00|20171.6|20156.6|20173.5|20158.5|20173.5|20158.5|20171.3|20156.3|0
1720089600000|2024-07-04 10:40:00|20173.4|20158.4|20172.5|20157.5|20175.3|20160.3|20171.5|20156.5|0
1720089900000|2024-07-04 10:45:00|20172.3|20157.3|20173.8|20158.8|20175.3|20160.3|20172.1|20157.1|0
1720090200000|2024-07-04 10:50:00|20173.9|20158.9|20178|20163|20178.9|20163.9|20173.6|20158.6|0
1720090500000|2024-07-04 10:55:00|20177.8|20162.8|20175|20160|20178|20163|20174.5|20159.5|0
1720090800000|2024-07-04 11:00:00|20176.3|20161.3|20175.4|20160.4|20176.8|20161.8|20174.5|20159.5|0
1720091100000|2024-07-04 11:05:00|20175.3|20160.3|20177.4|20162.4|20178.1|20163.1|20174.3|20159.3|0
1720091400000|2024-07-04 11:10:00|20177.3|20162.3|20176.3|20161.3|20177.8|20162.8|20175.3|20160.3|0
1720091700000|2024-07-04 11:15:00|20176.4|20161.4|20175.8|20160.8|20177.3|20162.3|20175|20160|0
1720092000000|2024-07-04 11:20:00|20175.3|20160.3|20176|20161|20177|20162|20175.3|20160.3|0
1720092300000|2024-07-04 11:25:00|20176.5|20161.5|20175.5|20160.5|20177.4|20162.4|20175.3|20160.3|0
1720092600000|2024-07-04 11:30:00|20175.8|20160.8|20177.1|20162.1|20178.3|20163.3|20175|20160|0
1720092900000|2024-07-04 11:35:00|20177.3|20162.3|20176.8|20161.8|20178|20163|20176.3|20161.3|0
1720093200000|2024-07-04 11:40:00|20176.5|20161.5|20175.6|20160.6|20177|20162|20175.6|20160.6|0
1720093500000|2024-07-04 11:45:00|20175.5|20160.5|20176.5|20161.5|20177.8|20162.8|20175.5|20160.5|0
1720093800000|2024-07-04 11:50:00|20176.8|20161.8|20176.8|20161.8|20177.1|20162.1|20175.8|20160.8|0
1720094100000|2024-07-04 11:55:00|20176.6|20161.6|20176.3|20161.3|20178.1|20163.1|20175.9|20160.9|0
1720094400000|2024-07-04 12:00:00|20176|20161|20175.5|20160.5|20176|20161|20173.8|20158.8|0
1720094700000|2024-07-04 12:05:00|20175.6|20160.6|20175.9|20160.9|20176.4|20161.4|20174.5|20159.5|0
1720095000000|2024-07-04 12:10:00|20175.8|20160.8|20175.5|20160.5|20176.8|20161.8|20174.9|20159.9|0
1720095300000|2024-07-04 12:15:00|20175.1|20160.1|20177|20162|20177.3|20162.3|20174.9|20159.9|0
1720095600000|2024-07-04 12:20:00|20177.3|20162.3|20176.5|20161.5|20177.3|20162.3|20175.5|20160.5|0
1720095900000|2024-07-04 12:25:00|20176.6|20161.6|20177.8|20162.8|20178.3|20163.3|20176.4|20161.4|0
1720096200000|2024-07-04 12:30:00|20177.9|20162.9|20177.9|20162.9|20178.1|20163.1|20175.4|20160.4|0
1720096500000|2024-07-04 12:35:00|20177.8|20162.8|20177|20162|20178.4|20163.4|20175.6|20160.6|0
1720096800000|2024-07-04 12:40:00|20176.9|20161.9|20178.9|20163.9|20180.4|20165.4|20176.9|20161.9|0
1720097100000|2024-07-04 12:45:00|20178.8|20163.8|20179|20164|20179.4|20164.4|20177.5|20162.5|0
1720097400000|2024-07-04 12:50:00|20178.8|20163.8|20177.9|20162.9|20179.1|20164.1|20177.5|20162.5|0
1720097700000|2024-07-04 12:55:00|20177.8|20162.8|20178.8|20163.8|20179|20164|20177.1|20162.1|0
1720098000000|2024-07-04 13:00:00|20179.3|20164.3|20179.1|20164.1|20179.8|20164.8|20177.8|20162.8|0
1720098300000|2024-07-04 13:05:00|20179.3|20164.3|20180.8|20165.8|20180.8|20165.8|20179.1|20164.1|0
1720098600000|2024-07-04 13:10:00|20180.5|20165.5|20180.8|20165.8|20181.4|20166.4|20179.8|20164.8|0
1720098900000|2024-07-04 13:15:00|20180.9|20165.9|20180.4|20165.4|20181.6|20166.6|20179.4|20164.4|0
1720099200000|2024-07-04 13:20:00|20180.3|20165.3|20178.6|20163.6|20181.3|20166.3|20178.3|20163.3|0
1720099500000|2024-07-04 13:25:00|20178.5|20163.5|20177.3|20162.3|20180|20165|20176.8|20161.8|0
1720099800000|2024-07-04 13:30:00|20177.5|20162.5|20162.1|20147.1|20177.9|20162.9|20162.1|20147.1|0
1720100100000|2024-07-04 13:35:00|20161.6|20146.6|20167|20152|20168.3|20153.3|20159.8|20144.8|0
1720100400000|2024-07-04 13:40:00|20166.9|20151.9|20166.3|20151.3|20167.5|20152.5|20163.1|20148.1|0
1720100700000|2024-07-04 13:45:00|20166.4|20151.4|20158.9|20143.9|20166.4|20151.4|20158.9|20143.9|0
1720101000000|2024-07-04 13:50:00|20160.1|20145.1|20163.5|20148.5|20164.4|20149.4|20158.9|20143.9|0
1720101300000|2024-07-04 13:55:00|20163.6|20148.6|20167.1|20152.1|20170.2|20155.2|20163.3|20148.3|0
1720101600000|2024-07-04 14:00:00|20167|20152|20167.9|20152.9|20170.8|20155.8|20164.5|20149.5|0
1720101900000|2024-07-04 14:05:00|20168.3|20153.3|20168.6|20153.6|20169.1|20154.1|20165.6|20150.6|0
1720102200000|2024-07-04 14:10:00|20169.1|20154.1|20167.1|20152.1|20170.2|20155.2|20165.8|20150.8|0
1720102500000|2024-07-04 14:15:00|20166.9|20151.9|20167.6|20152.6|20169.9|20154.9|20162.6|20147.6|0
1720102800000|2024-07-04 14:20:00|20167.7|20152.7|20165.8|20150.8|20170.9|20155.9|20164.7|20149.7|0
1720103100000|2024-07-04 14:25:00|20165.7|20150.7|20174|20159|20174.1|20159.1|20165.3|20150.3|0
1720103400000|2024-07-04 14:30:00|20174.2|20159.2|20174.7|20159.7|20177.9|20162.9|20173.1|20158.1|0
1720103700000|2024-07-04 14:35:00|20174.6|20159.6|20176.6|20161.6|20177.9|20162.9|20173.1|20158.1|0
1720104000000|2024-07-04 14:40:00|20176.5|20161.5|20176.7|20161.7|20181.1|20166.1|20174.6|20159.6|0
1720104300000|2024-07-04 14:45:00|20175.9|20160.9|20179.2|20164.2|20180.2|20165.2|20175.9|20160.9|0
1720104600000|2024-07-04 14:50:00|20179.6|20164.6|20189|20174|20189.3|20174.3|20179.4|20164.4|0
1720104900000|2024-07-04 14:55:00|20188.8|20173.8|20192|20177|20193.7|20178.7|20188.8|20173.8|0
1720105200000|2024-07-04 15:00:00|20191.9|20176.9|20198.7|20183.7|20199.4|20184.4|20191.8|20176.8|0
1720105500000|2024-07-04 15:05:00|20198.9|20183.9|20202.9|20187.9|20203.8|20188.8|20198.3|20183.3|0
1720105800000|2024-07-04 15:10:00|20203|20188|20203.8|20188.8|20204.5|20189.5|20201.9|20186.9|0
1720106100000|2024-07-04 15:15:00|20203.4|20188.4|20203.4|20188.4|20203.5|20188.5|20200|20185|0
1720106400000|2024-07-04 15:20:00|20203.5|20188.5|20201.9|20186.9|20204.8|20189.8|20200.8|20185.8|0
1720106700000|2024-07-04 15:25:00|20202|20187|20202.4|20187.4|20203.4|20188.4|20199.4|20184.4|0
1720107000000|2024-07-04 15:30:00|20202.1|20187.1|20192.9|20177.9|20204.7|20189.7|20191.6|20176.6|0
1720107300000|2024-07-04 15:35:00|20192.8|20177.8|20164.9|20149.9|20192.8|20177.8|20162.6|20147.6|0
1720107600000|2024-07-04 15:40:00|20164.8|20149.8|20163.1|20148.1|20165.4|20150.4|20162.6|20147.6|0
1720107900000|2024-07-04 15:45:00|20163.3|20148.3|20158.8|20143.8|20163.4|20148.4|20157.8|20142.8|0
1720108200000|2024-07-04 15:50:00|20158.9|20143.9|20156.3|20141.3|20159.1|20144.1|20154.3|20139.3|0
1720108500000|2024-07-04 15:55:00|20156.5|20141.5|20158.6|20143.6|20158.9|20143.9|20154.5|20139.5|0
1720108800000|2024-07-04 16:00:00|20158.1|20143.1|20155.8|20140.8|20158.1|20143.1|20155.1|20140.1|0
1720109100000|2024-07-04 16:05:00|20155.5|20140.5|20150.9|20135.9|20155.8|20140.8|20149.6|20134.6|0
1720109400000|2024-07-04 16:10:00|20151|20136|20147.8|20132.8|20151.8|20136.8|20146.8|20131.8|0
1720109700000|2024-07-04 16:15:00|20147.9|20132.9|20151.4|20136.4|20152.5|20137.5|20147.8|20132.8|0
1720110000000|2024-07-04 16:20:00|20151.3|20136.3|20151.4|20136.4|20152.6|20137.6|20149.8|20134.8|0
1720110300000|2024-07-04 16:25:00|20151.3|20136.3|20154|20139|20155.4|20140.4|20149.5|20134.5|0
1720110600000|2024-07-04 16:30:00|20154.9|20139.9|20155|20140|20157.6|20142.6|20153.6|20138.6|0
1720110900000|2024-07-04 16:35:00|20155.1|20140.1|20157.3|20142.3|20157.9|20142.9|20151.6|20136.6|0
1720111200000|2024-07-04 16:40:00|20157.1|20142.1|20156.8|20141.8|20160.8|20145.8|20154.9|20139.9|0
1720111500000|2024-07-04 16:45:00|20156.4|20141.4|20153.9|20138.9|20156.4|20141.4|20149.3|20134.3|0
1720111800000|2024-07-04 16:50:00|20153.8|20138.8|20152.4|20137.4|20156.3|20141.3|20152|20137|0
1720112100000|2024-07-04 16:55:00|20152.5|20137.5|20154.1|20139.1|20154.4|20139.4|20151.4|20136.4|0
1720112400000|2024-07-04 17:00:00|20152.5|20137.5|20154|20139|20157.1|20142.1|20152.4|20137.4|0
1720112700000|2024-07-04 17:05:00|20154.1|20139.1|20166.6|20151.6|20166.6|20151.6|20153.2|20138.2|0
1720113000000|2024-07-04 17:10:00|20164.9|20149.9|20168.4|20153.4|20169.1|20154.1|20164.6|20149.6|0
1720113300000|2024-07-04 17:15:00|20168.5|20153.5|20168.7|20153.7|20171.8|20156.8|20168.4|20153.4|0
1720113600000|2024-07-04 17:20:00|20168.8|20153.8|20166.5|20151.5|20169.2|20154.2|20165|20150|0
1720113900000|2024-07-04 17:25:00|20166.4|20151.4|20165.5|20150.5|20166.4|20151.4|20165.5|20150.5|0
1720121400000|2024-07-04 19:30:00|20163.2|20148.2|20163.5|20148.5|20164.9|20149.9|20163.2|20148.2|0
1720121700000|2024-07-04 19:35:00|20165.2|20150.2|20162.6|20147.6|20168.3|20153.3|20162.6|20147.6|0
1720122000000|2024-07-04 19:40:00|20161.7|20146.7|20161.2|20146.2|20165.7|20150.7|20160.9|20145.9|0
1720122300000|2024-07-04 19:45:00|20160.9|20145.9|20164.9|20149.9|20164.9|20149.9|20160.9|20145.9|0
1720122600000|2024-07-04 19:50:00|20168.3|20153.3|20164.9|20149.9|20168.9|20153.9|20160.9|20145.9|0
1720122900000|2024-07-04 19:55:00|20164.8|20149.8|20168.5|20153.5|20168.8|20153.8|20161.1|20146.1|0
1720130400000|2024-07-04 22:00:00|20150.3|20135.3|20156.6|20141.6|20158.5|20143.5|20134|20119|0
1720130700000|2024-07-04 22:05:00|20156.5|20141.5|20152.4|20137.4|20162.9|20147.9|20149.9|20134.9|0
1720131000000|2024-07-04 22:10:00|20152.3|20137.3|20157.1|20142.1|20158.6|20143.6|20152.1|20137.1|0
1720131300000|2024-07-04 22:15:00|20157.9|20142.9|20157.4|20142.4|20159.9|20144.9|20154.1|20139.1|0
1720131600000|2024-07-04 22:20:00|20157.5|20142.5|20157.1|20142.1|20160.4|20145.4|20156.1|20141.1|0
1720131900000|2024-07-04 22:25:00|20157.3|20142.3|20157.5|20142.5|20158.1|20143.1|20154.3|20139.3|0
1720132200000|2024-07-04 22:30:00|20157.7|20142.7|20162.3|20147.3|20163.2|20148.2|20156.8|20141.8|0
1720132500000|2024-07-04 22:35:00|20162.2|20147.2|20160.3|20145.3|20164.4|20149.4|20159.5|20144.5|0
1720132800000|2024-07-04 22:40:00|20160|20145|20159.5|20144.5|20161.5|20146.5|20159.3|20144.3|0
1720133100000|2024-07-04 22:45:00|20159.7|20144.7|20160.8|20145.8|20161.7|20146.7|20158.3|20143.3|0
1720133400000|2024-07-04 22:50:00|20160.9|20145.9|20161.2|20146.2|20162|20147|20160.3|20145.3|0
1720133700000|2024-07-04 22:55:00|20161|20146|20159.3|20144.3|20161|20146|20156.8|20141.8|0
1720134000000|2024-07-04 23:00:00|20158.5|20143.5|20161.8|20146.8|20162|20147|20158.2|20143.2|0
1720134300000|2024-07-04 23:05:00|20161.9|20146.9|20162.7|20147.7|20163.8|20148.8|20161.2|20146.2|0
1720134600000|2024-07-04 23:10:00|20162.8|20147.8|20162.3|20147.3|20162.8|20147.8|20160.3|20145.3|0
1720134900000|2024-07-04 23:15:00|20161.8|20146.8|20164.7|20149.7|20164.7|20149.7|20161.3|20146.3|0
1720135200000|2024-07-04 23:20:00|20164.5|20149.5|20165.3|20150.3|20169.3|20154.3|20164.4|20149.4|0
1720135500000|2024-07-04 23:25:00|20165.8|20150.8|20168.7|20153.7|20170.5|20155.5|20164.8|20149.8|0
1720135800000|2024-07-04 23:30:00|20168.4|20153.4|20170.4|20155.4|20171.4|20156.4|20166.7|20151.7|0
1720136100000|2024-07-04 23:35:00|20170.5|20155.5|20167.2|20152.2|20171|20156|20167|20152|0
1720136400000|2024-07-04 23:40:00|20167|20152|20166.4|20151.4|20167.8|20152.8|20165.7|20150.7|0
1720136700000|2024-07-04 23:45:00|20166.3|20151.3|20166.2|20151.2|20168.8|20153.8|20165.9|20150.9|0
1720137000000|2024-07-04 23:50:00|20166|20151|20168.3|20153.3|20169.7|20154.7|20166|20151|0
1720137300000|2024-07-04 23:55:00|20168.4|20153.4|20165.3|20150.3|20168.4|20153.4|20164.3|20149.3|0
1720137600000|2024-07-05 00:00:00|20167|20152|20169|20154|20172.4|20157.4|20165.8|20150.8|0
1720137900000|2024-07-05 00:05:00|20167.9|20152.9|20171.2|20156.2|20172.4|20157.4|20167.4|20152.4|0
1720138200000|2024-07-05 00:10:00|20171.3|20156.3|20171.9|20156.9|20173.5|20158.5|20169.8|20154.8|0
1720138500000|2024-07-05 00:15:00|20172|20157|20171.4|20156.4|20175.2|20160.2|20169.2|20154.2|0
1720138800000|2024-07-05 00:20:00|20171.3|20156.3|20177.9|20162.9|20179.8|20164.8|20171.3|20156.3|0
1720139100000|2024-07-05 00:25:00|20177.8|20162.8|20177.5|20162.5|20178.4|20163.4|20175.5|20160.5|0
1720139400000|2024-07-05 00:30:00|20177.9|20162.9|20176.9|20161.9|20179.5|20164.5|20176.4|20161.4|0
1720139700000|2024-07-05 00:35:00|20177|20162|20180.2|20165.2|20180.4|20165.4|20177|20162|0
1720140000000|2024-07-05 00:40:00|20180.7|20165.7|20187.2|20172.2|20188.3|20173.3|20180.7|20165.7|0
1720140300000|2024-07-05 00:45:00|20186.9|20171.9|20186.8|20171.8|20190.7|20175.7|20185.2|20170.2|0
1720140600000|2024-07-05 00:50:00|20186.9|20171.9|20187.8|20172.8|20187.8|20172.8|20185.5|20170.5|0
1720140900000|2024-07-05 00:55:00|20187.5|20172.5|20185.4|20170.4|20187.7|20172.7|20183.3|20168.3|0
1720141200000|2024-07-05 01:00:00|20185.2|20170.2|20185.3|20170.3|20186.5|20171.5|20182.8|20167.8|0
1720141500000|2024-07-05 01:05:00|20185|20170|20189.4|20174.4|20189.4|20174.4|20184.9|20169.9|0
1720141800000|2024-07-05 01:10:00|20189.2|20174.2|20188.3|20173.3|20189.9|20174.9|20187.4|20172.4|0
1720142100000|2024-07-05 01:15:00|20188.2|20173.2|20186.5|20171.5|20188.4|20173.4|20185.5|20170.5|0
1720142400000|2024-07-05 01:20:00|20186.4|20171.4|20186.2|20171.2|20187.5|20172.5|20184.7|20169.7|0
1720142700000|2024-07-05 01:25:00|20186.3|20171.3|20185.4|20170.4|20187.2|20172.2|20185.4|20170.4|0
1720143000000|2024-07-05 01:30:00|20185.5|20170.5|20187.5|20172.5|20191.7|20176.7|20185.4|20170.4|0
1720143300000|2024-07-05 01:35:00|20187.9|20172.9|20186.9|20171.9|20187.9|20172.9|20183.2|20168.2|0
1720143600000|2024-07-05 01:40:00|20186.8|20171.8|20185|20170|20187.7|20172.7|20183.3|20168.3|0
1720143900000|2024-07-05 01:45:00|20184.7|20169.7|20186.8|20171.8|20187.2|20172.2|20184.7|20169.7|0
1720144200000|2024-07-05 01:50:00|20186.7|20171.7|20187.8|20172.8|20187.8|20172.8|20184|20169|0
1720144500000|2024-07-05 01:55:00|20187.9|20172.9|20187.5|20172.5|20188.4|20173.4|20186.5|20171.5|0
1720144800000|2024-07-05 02:00:00|20187.7|20172.7|20183.4|20168.4|20188.5|20173.5|20183.3|20168.3|0
1720145100000|2024-07-05 02:05:00|20183.7|20168.7|20185.5|20170.5|20186.7|20171.7|20182.2|20167.2|0
1720145400000|2024-07-05 02:10:00|20185.4|20170.4|20186.9|20171.9|20186.9|20171.9|20183.4|20168.4|0
1720145700000|2024-07-05 02:15:00|20187.3|20172.3|20187.7|20172.7|20189.2|20174.2|20186.9|20171.9|0
1720146000000|2024-07-05 02:20:00|20187.5|20172.5|20188.7|20173.7|20189|20174|20186.2|20171.2|0
1720146300000|2024-07-05 02:25:00|20188.8|20173.8|20191.2|20176.2|20192.9|20177.9|20188.7|20173.7|0
1720146600000|2024-07-05 02:30:00|20191.4|20176.4|20190.5|20175.5|20192.2|20177.2|20189|20174|0
1720146900000|2024-07-05 02:35:00|20190.4|20175.4|20188.9|20173.9|20190.4|20175.4|20187.7|20172.7|0
1720147200000|2024-07-05 02:40:00|20189.3|20174.3|20189.4|20174.4|20190.7|20175.7|20187.4|20172.4|0
1720147500000|2024-07-05 02:45:00|20188.9|20173.9|20186.7|20171.7|20188.9|20173.9|20186|20171|0
1720147800000|2024-07-05 02:50:00|20186.5|20171.5|20188.9|20173.9|20189|20174|20186.2|20171.2|0
1720148100000|2024-07-05 02:55:00|20188.8|20173.8|20189.2|20174.2|20190.3|20175.3|20188.7|20173.7|0
1720148400000|2024-07-05 03:00:00|20189.3|20174.3|20191.2|20176.2|20191.2|20176.2|20188.8|20173.8|0
1720148700000|2024-07-05 03:05:00|20191.7|20176.7|20189.2|20174.2|20191.8|20176.8|20188.7|20173.7|0
1720149000000|2024-07-05 03:10:00|20189|20174|20186.7|20171.7|20189.9|20174.9|20184.7|20169.7|0
1720149300000|2024-07-05 03:15:00|20186.5|20171.5|20189.4|20174.4|20189.7|20174.7|20186.5|20171.5|0
1720149600000|2024-07-05 03:20:00|20189.3|20174.3|20191.4|20176.4|20192.4|20177.4|20188.7|20173.7|0
1720149900000|2024-07-05 03:25:00|20190.7|20175.7|20192.5|20177.5|20192.7|20177.7|20190.2|20175.2|0
1720150200000|2024-07-05 03:30:00|20192.7|20177.7|20192.9|20177.9|20194.2|20179.2|20191.9|20176.9|0
1720150500000|2024-07-05 03:35:00|20192.8|20177.8|20194.2|20179.2|20194.9|20179.9|20191.7|20176.7|0
1720150800000|2024-07-05 03:40:00|20194.5|20179.5|20194.4|20179.4|20199.3|20184.3|20193.4|20178.4|0
1720151100000|2024-07-05 03:45:00|20194.7|20179.7|20193|20178|20196.7|20181.7|20192.7|20177.7|0
1720151400000|2024-07-05 03:50:00|20193.2|20178.2|20193.2|20178.2|20194.7|20179.7|20191.9|20176.9|0
1720151700000|2024-07-05 03:55:00|20193.3|20178.3|20194.7|20179.7|20196.2|20181.2|20192.9|20177.9|0
1720152000000|2024-07-05 04:00:00|20194.4|20179.4|20194|20179|20195.4|20180.4|20193.4|20178.4|0
1720152300000|2024-07-05 04:05:00|20193.9|20178.9|20195.5|20180.5|20195.5|20180.5|20193.9|20178.9|0
1720152600000|2024-07-05 04:10:00|20195.7|20180.7|20193.9|20178.9|20196.2|20181.2|20193.5|20178.5|0
1720152900000|2024-07-05 04:15:00|20193.8|20178.8|20197.7|20182.7|20198|20183|20193.8|20178.8|0
1720153200000|2024-07-05 04:20:00|20197.5|20182.5|20199.3|20184.3|20202.7|20187.7|20197.3|20182.3|0
1720153500000|2024-07-05 04:25:00|20199.4|20184.4|20200.4|20185.4|20200.7|20185.7|20198.9|20183.9|0
1720153800000|2024-07-05 04:30:00|20200.8|20185.8|20196.9|20181.9|20202|20187|20196.4|20181.4|0
1720154100000|2024-07-05 04:35:00|20197|20182|20199.7|20184.7|20200.4|20185.4|20196.8|20181.8|0
1720154400000|2024-07-05 04:40:00|20199.5|20184.5|20201.4|20186.4|20201.8|20186.8|20199.2|20184.2|0
1720154700000|2024-07-05 04:45:00|20201.3|20186.3|20201.7|20186.7|20201.9|20186.9|20199.4|20184.4|0
1720155000000|2024-07-05 04:50:00|20201.8|20186.8|20204.4|20189.4|20204.8|20189.8|20201.8|20186.8|0
1720155300000|2024-07-05 04:55:00|20204.5|20189.5|20203.5|20188.5|20207.5|20192.5|20202.4|20187.4|0
1720155600000|2024-07-05 05:00:00|20202.4|20187.4|20202.3|20187.3|20203.4|20188.4|20200.7|20185.7|0
1720155900000|2024-07-05 05:05:00|20202.2|20187.2|20200.3|20185.3|20203|20188|20199.4|20184.4|0
1720156200000|2024-07-05 05:10:00|20200|20185|20200.2|20185.2|20200.7|20185.7|20198.8|20183.8|0
1720156500000|2024-07-05 05:15:00|20200.3|20185.3|20202.2|20187.2|20202.2|20187.2|20198.9|20183.9|0
1720156800000|2024-07-05 05:20:00|20202.3|20187.3|20203.7|20188.7|20204.2|20189.2|20201.2|20186.2|0
1720157100000|2024-07-05 05:25:00|20203.2|20188.2|20205.5|20190.5|20207.3|20192.3|20203.2|20188.2|0
1720157400000|2024-07-05 05:30:00|20205.7|20190.7|20205.9|20190.9|20207.7|20192.7|20204.8|20189.8|0
1720157700000|2024-07-05 05:35:00|20206|20191|20203.2|20188.2|20206|20191|20201.7|20186.7|0
1720158000000|2024-07-05 05:40:00|20203.3|20188.3|20207.2|20192.2|20207.2|20192.2|20201.7|20186.7|0
1720158300000|2024-07-05 05:45:00|20207|20192|20210.2|20195.2|20210.9|20195.9|20207|20192|0
1720158600000|2024-07-05 05:50:00|20210|20195|20210|20195|20211.8|20196.8|20208.4|20193.4|0
1720158900000|2024-07-05 05:55:00|20209.9|20194.9|20210.3|20195.3|20212|20197|20209.3|20194.3|0
1720159200000|2024-07-05 06:00:00|20209.9|20194.9|20209.5|20194.5|20210.7|20195.7|20207.7|20192.7|0
1720159500000|2024-07-05 06:05:00|20209.4|20194.4|20213.4|20198.4|20214.5|20199.5|20209.4|20194.4|0
1720159800000|2024-07-05 06:10:00|20213.1|20198.1|20216|20201|20222.6|20207.6|20210.9|20195.9|0
1720160100000|2024-07-05 06:15:00|20215.9|20200.9|20226.6|20211.6|20228.8|20213.8|20213.9|20198.9|0
1720160400000|2024-07-05 06:20:00|20226.1|20211.1|20229.7|20214.7|20230|20215|20224.6|20209.6|0
1720160700000|2024-07-05 06:25:00|20229.9|20214.9|20231.8|20216.8|20238.1|20223.1|20229.2|20214.2|0
1720161000000|2024-07-05 06:30:00|20232.5|20217.5|20240.3|20225.3|20246.6|20231.6|20232.5|20217.5|0
1720161300000|2024-07-05 06:35:00|20240.7|20225.7|20241.8|20226.8|20243.3|20228.3|20239.7|20224.7|0
1720161600000|2024-07-05 06:40:00|20241.7|20226.7|20242.5|20227.5|20242.9|20227.9|20239.3|20224.3|0
1720161900000|2024-07-05 06:45:00|20242.6|20227.6|20239.7|20224.7|20245|20230|20239.4|20224.4|0
1720162200000|2024-07-05 06:50:00|20238.2|20223.2|20234.1|20219.1|20240|20225|20233.9|20218.9|0
1720162500000|2024-07-05 06:55:00|20233.6|20218.6|20234.7|20219.7|20234.7|20219.7|20231.6|20216.6|0
1720162800000|2024-07-05 07:00:00|20233.5|20218.5|20239.2|20224.2|20241|20226|20232.9|20217.9|0
1720163100000|2024-07-05 07:05:00|20238.7|20223.7|20242.5|20227.5|20244|20229|20234.6|20219.6|0
1720163400000|2024-07-05 07:10:00|20242.8|20227.8|20245|20230|20248.1|20233.1|20242.8|20227.8|0
1720163700000|2024-07-05 07:15:00|20245.1|20230.1|20247.3|20232.3|20249|20234|20243.2|20228.2|0
1720164000000|2024-07-05 07:20:00|20247.1|20232.1|20233.5|20218.5|20248.2|20233.2|20230.7|20215.7|0
1720164300000|2024-07-05 07:25:00|20234.3|20219.3|20235.2|20220.2|20237.4|20222.4|20230.8|20215.8|0
1720164600000|2024-07-05 07:30:00|20235.1|20220.1|20229.2|20214.2|20235.1|20220.1|20226.2|20211.2|0
1720164900000|2024-07-05 07:35:00|20229.8|20214.8|20227.6|20212.6|20231.6|20216.6|20224.9|20209.9|0
1720165200000|2024-07-05 07:40:00|20227.2|20212.2|20233.9|20218.9|20234.6|20219.6|20226.1|20211.1|0
1720165500000|2024-07-05 07:45:00|20233.7|20218.7|20235.2|20220.2|20241.3|20226.3|20233.6|20218.6|0
1720165800000|2024-07-05 07:50:00|20235.3|20220.3|20220.9|20205.9|20236.9|20221.9|20218.4|20203.4|0
1720166100000|2024-07-05 07:55:00|20220.4|20205.4|20223.3|20208.3|20223.4|20208.4|20216.5|20201.5|0
1720166400000|2024-07-05 08:00:00|20220.9|20205.9|20218|20203|20223.1|20208.1|20212.8|20197.8|0
1720166700000|2024-07-05 08:05:00|20218.3|20203.3|20230.6|20215.6|20232.6|20217.6|20217.6|20202.6|0
1720167000000|2024-07-05 08:10:00|20232.1|20217.1|20236.9|20221.9|20239|20224|20228.5|20213.5|0
1720167300000|2024-07-05 08:15:00|20238|20223|20232.9|20217.9|20239.1|20224.1|20228.1|20213.1|0
1720167600000|2024-07-05 08:20:00|20232.8|20217.8|20226.1|20211.1|20233.4|20218.4|20225.9|20210.9|0
1720167900000|2024-07-05 08:25:00|20225.8|20210.8|20225.6|20210.6|20230.5|20215.5|20222.1|20207.1|0
1720168200000|2024-07-05 08:30:00|20226|20211|20228.9|20213.9|20229.1|20214.1|20222.5|20207.5|0
1720168500000|2024-07-05 08:35:00|20229.1|20214.1|20215.5|20200.5|20230.6|20215.6|20214.4|20199.4|0
1720168800000|2024-07-05 08:40:00|20215.6|20200.6|20222.6|20207.6|20222.6|20207.6|20213.4|20198.4|0
1720169100000|2024-07-05 08:45:00|20222.8|20207.8|20212.4|20197.4|20222.8|20207.8|20212|20197|0
1720169400000|2024-07-05 08:50:00|20213.1|20198.1|20209.6|20194.6|20215.6|20200.6|20207.4|20192.4|0
1720169700000|2024-07-05 08:55:00|20209.9|20194.9|20210.9|20195.9|20213.4|20198.4|20208.4|20193.4|0
1720170000000|2024-07-05 09:00:00|20211.9|20196.9|20214.9|20199.9|20218.3|20203.3|20211.9|20196.9|0
1720170300000|2024-07-05 09:05:00|20214.6|20199.6|20214.5|20199.5|20215.3|20200.3|20207.8|20192.8|0
1720170600000|2024-07-05 09:10:00|20214.6|20199.6|20212.4|20197.4|20216.5|20201.5|20210.3|20195.3|0
1720170900000|2024-07-05 09:15:00|20212.3|20197.3|20214.5|20199.5|20215.5|20200.5|20209.3|20194.3|0
1720171200000|2024-07-05 09:20:00|20214.6|20199.6|20217.6|20202.6|20217.8|20202.8|20213.3|20198.3|0
1720171500000|2024-07-05 09:25:00|20217.8|20202.8|20216.9|20201.9|20219.1|20204.1|20214|20199|0
1720171800000|2024-07-05 09:30:00|20216.8|20201.8|20220.4|20205.4|20220.4|20205.4|20214.4|20199.4|0
1720172100000|2024-07-05 09:35:00|20220.1|20205.1|20222.3|20207.3|20226.1|20211.1|20220.1|20205.1|0
1720172400000|2024-07-05 09:40:00|20221.9|20206.9|20216.9|20201.9|20222.4|20207.4|20216.8|20201.8|0
1720172700000|2024-07-05 09:45:00|20216.8|20201.8|20215.9|20200.9|20216.9|20201.9|20213.1|20198.1|0
1720173000000|2024-07-05 09:50:00|20216|20201|20222.4|20207.4|20223|20208|20213.3|20198.3|0
1720173300000|2024-07-05 09:55:00|20222.8|20207.8|20214.4|20199.4|20223.4|20208.4|20214.4|20199.4|0
1720173600000|2024-07-05 10:00:00|20213.3|20198.3|20217|20202|20217.6|20202.6|20209.4|20194.4|0
1720173900000|2024-07-05 10:05:00|20217.1|20202.1|20214.3|20199.3|20217.8|20202.8|20210.9|20195.9|0
1720174200000|2024-07-05 10:10:00|20214.1|20199.1|20216.3|20201.3|20217.4|20202.4|20212.6|20197.6|0
1720174500000|2024-07-05 10:15:00|20216|20201|20217|20202|20220.5|20205.5|20214.9|20199.9|0
1720174800000|2024-07-05 10:20:00|20217.1|20202.1|20215.4|20200.4|20219.9|20204.9|20215.3|20200.3|0
1720175100000|2024-07-05 10:25:00|20215.3|20200.3|20218.1|20203.1|20218.3|20203.3|20215.3|20200.3|0
1720175400000|2024-07-05 10:30:00|20218.3|20203.3|20219.4|20204.4|20222|20207|20217.8|20202.8|0
1720175700000|2024-07-05 10:35:00|20219.5|20204.5|20225|20210|20230.8|20215.8|20219.4|20204.4|0
1720176000000|2024-07-05 10:40:00|20224.9|20209.9|20223.3|20208.3|20227.1|20212.1|20222|20207|0
1720176300000|2024-07-05 10:45:00|20223.5|20208.5|20220.3|20205.3|20224.8|20209.8|20219.5|20204.5|0
1720176600000|2024-07-05 10:50:00|20220.4|20205.4|20221.6|20206.6|20224.8|20209.8|20220.3|20205.3|0
1720176900000|2024-07-05 10:55:00|20221.5|20206.5|20222.6|20207.6|20223.6|20208.6|20220.3|20205.3|0
1720177200000|2024-07-05 11:00:00|20221.1|20206.1|20225.8|20210.8|20227.1|20212.1|20219.8|20204.8|0
1720177500000|2024-07-05 11:05:00|20225.9|20210.9|20227.9|20212.9|20229|20214|20224.9|20209.9|0
1720177800000|2024-07-05 11:10:00|20228|20213|20223.1|20208.1|20228|20213|20220.9|20205.9|0
1720178100000|2024-07-05 11:15:00|20223|20208|20224|20209|20229.8|20214.8|20222.1|20207.1|0
1720178400000|2024-07-05 11:20:00|20224.5|20209.5|20220.3|20205.3|20226.9|20211.9|20220.3|20205.3|0
1720178700000|2024-07-05 11:25:00|20220|20205|20224.6|20209.6|20225.9|20210.9|20220|20205|0
1720179000000|2024-07-05 11:30:00|20224.5|20209.5|20216.6|20201.6|20227.1|20212.1|20216.5|20201.5|0
1720179300000|2024-07-05 11:35:00|20216.3|20201.3|20214.8|20199.8|20218.6|20203.6|20210.8|20195.8|0
1720179600000|2024-07-05 11:40:00|20215.1|20200.1|20217.1|20202.1|20218.8|20203.8|20209.1|20194.1|0
1720179900000|2024-07-05 11:45:00|20217.5|20202.5|20218|20203|20219.9|20204.9|20216.3|20201.3|0
1720180200000|2024-07-05 11:50:00|20218.3|20203.3|20215.6|20200.6|20220.1|20205.1|20212.3|20197.3|0
1720180500000|2024-07-05 11:55:00|20215.4|20200.4|20215|20200|20216.8|20201.8|20211.5|20196.5|0
1720180800000|2024-07-05 12:00:00|20215.3|20200.3|20218|20203|20218.8|20203.8|20211.5|20196.5|0
1720181100000|2024-07-05 12:05:00|20218.1|20203.1|20220.8|20205.8|20222.9|20207.9|20217.3|20202.3|0
1720181400000|2024-07-05 12:10:00|20220.9|20205.9|20208.9|20193.9|20221.3|20206.3|20205.6|20190.6|0
1720181700000|2024-07-05 12:15:00|20209|20194|20215.5|20200.5|20216.1|20201.1|20204.9|20189.9|0
1720182000000|2024-07-05 12:20:00|20215.4|20200.4|20224.3|20209.3|20226.3|20211.3|20214.3|20199.3|0
1720182300000|2024-07-05 12:25:00|20224.6|20209.6|20230.6|20215.6|20235|20220|20222.9|20207.9|0
1720182600000|2024-07-05 12:30:00|20232.8|20217.8|20238.4|20223.4|20273.6|20258.6|20168.9|20153.9|0
1720182900000|2024-07-05 12:35:00|20234.9|20219.9|20221.6|20206.6|20241|20226|20214.1|20199.1|0
1720183200000|2024-07-05 12:40:00|20222.3|20207.3|20229.3|20214.3|20234.9|20219.9|20218.1|20203.1|0
1720183500000|2024-07-05 12:45:00|20230.4|20215.4|20208.9|20193.9|20231.3|20216.3|20204.9|20189.9|0
1720183800000|2024-07-05 12:50:00|20208.8|20193.8|20215|20200|20215|20200|20197.1|20182.1|0
1720184100000|2024-07-05 12:55:00|20214.8|20199.8|20207.4|20192.4|20217.8|20202.8|20205.1|20190.1|0
1720184400000|2024-07-05 13:00:00|20207.5|20192.5|20199.5|20184.5|20211.3|20196.3|20192.9|20177.9|0
1720184700000|2024-07-05 13:05:00|20198|20183|20200.1|20185.1|20205.5|20190.5|20193|20178|0
1720185000000|2024-07-05 13:10:00|20200.5|20185.5|20200.9|20185.9|20205.8|20190.8|20195.5|20180.5|0
1720185300000|2024-07-05 13:15:00|20200.4|20185.4|20208.4|20193.4|20211.6|20196.6|20196.3|20181.3|0
1720185600000|2024-07-05 13:20:00|20208.8|20193.8|20215.8|20200.8|20218.6|20203.6|20204.3|20189.3|0
1720185900000|2024-07-05 13:25:00|20212.3|20197.3|20225.3|20210.3|20225.8|20210.8|20212.3|20197.3|0
1720186200000|2024-07-05 13:30:00|20223.6|20208.6|20241.6|20226.6|20258.3|20243.3|20223.6|20208.6|0
1720186500000|2024-07-05 13:35:00|20241.8|20226.8|20267.8|20252.8|20274.6|20259.6|20232.5|20217.5|0
1720186800000|2024-07-05 13:40:00|20265.4|20250.4|20252.6|20237.6|20273.1|20258.1|20244.8|20229.8|0
1720187100000|2024-07-05 13:45:00|20252|20237|20242.4|20227.4|20256.9|20241.9|20209|20194|0
1720187400000|2024-07-05 13:50:00|20242.1|20227.1|20262.8|20247.8|20270.1|20255.1|20236.9|20221.9|0
1720187700000|2024-07-05 13:55:00|20264.5|20249.5|20292.3|20277.3|20294.8|20279.8|20263.9|20248.9|0
1720188000000|2024-07-05 14:00:00|20294.5|20279.5|20309.3|20294.3|20322.1|20307.1|20287.9|20272.9|0
1720188300000|2024-07-05 14:05:00|20307.6|20292.6|20259.1|20244.1|20319.1|20304.1|20254.1|20239.1|0
1720188600000|2024-07-05 14:10:00|20258.6|20243.6|20270.4|20255.4|20272.4|20257.4|20241.9|20226.9|0
1720188900000|2024-07-05 14:15:00|20270.1|20255.1|20288.3|20273.3|20292.4|20277.4|20263.8|20248.8|0
1720189200000|2024-07-05 14:20:00|20286.8|20271.8|20294.1|20279.1|20297.5|20282.5|20268|20253|0
1720189500000|2024-07-05 14:25:00|20294.5|20279.5|20295.5|20280.5|20296|20281|20277.9|20262.9|0
1720189800000|2024-07-05 14:30:00|20296|20281|20305|20290|20309.5|20294.5|20282.9|20267.9|0
1720190100000|2024-07-05 14:35:00|20305.5|20290.5|20301.5|20286.5|20305.5|20290.5|20271.5|20256.5|0
1720190400000|2024-07-05 14:40:00|20300.3|20285.3|20310.3|20295.3|20317.3|20302.3|20293|20278|0
1720190700000|2024-07-05 14:45:00|20311.3|20296.3|20320.9|20305.9|20329|20314|20306.8|20291.8|0
1720191000000|2024-07-05 14:50:00|20321.6|20306.6|20318.5|20303.5|20323.4|20308.4|20303.6|20288.6|0
1720191300000|2024-07-05 14:55:00|20318.9|20303.9|20302.3|20287.3|20318.9|20303.9|20301.5|20286.5|0
1720191600000|2024-07-05 15:00:00|20304.8|20289.8|20299.8|20284.8|20310.4|20295.4|20289.4|20274.4|0
1720191900000|2024-07-05 15:05:00|20300|20285|20316.3|20301.3|20324|20309|20295.5|20280.5|0
1720192200000|2024-07-05 15:10:00|20316.8|20301.8|20340|20325|20343.1|20328.1|20314|20299|0
1720192500000|2024-07-05 15:15:00|20340.8|20325.8|20336.9|20321.9|20345.8|20330.8|20324.8|20309.8|0
1720192800000|2024-07-05 15:20:00|20335.1|20320.1|20334.5|20319.5|20338|20323|20319|20304|0
1720193100000|2024-07-05 15:25:00|20333.8|20318.8|20337.4|20322.4|20341.5|20326.5|20324.8|20309.8|0
1720193400000|2024-07-05 15:30:00|20336.8|20321.8|20348.3|20333.3|20351|20336|20336.8|20321.8|0
1720193700000|2024-07-05 15:35:00|20348.8|20333.8|20349.1|20334.1|20355.1|20340.1|20344.5|20329.5|0
1720194000000|2024-07-05 15:40:00|20348.8|20333.8|20369.3|20354.3|20369.3|20354.3|20347.5|20332.5|0
1720194300000|2024-07-05 15:45:00|20369.8|20354.8|20374.4|20359.4|20380|20365|20362.9|20347.9|0
1720194600000|2024-07-05 15:50:00|20375|20360|20377.5|20362.5|20382.4|20367.4|20368.5|20353.5|0
1720194900000|2024-07-05 15:55:00|20377.8|20362.8|20372.9|20357.9|20383.5|20368.5|20371.6|20356.6|0
1720195200000|2024-07-05 16:00:00|20375|20360|20369.4|20354.4|20379.3|20364.3|20369.1|20354.1|0
1720195500000|2024-07-05 16:05:00|20368.8|20353.8|20366|20351|20371.6|20356.6|20359.5|20344.5|0
1720195800000|2024-07-05 16:10:00|20365.8|20350.8|20384.6|20369.6|20385.3|20370.3|20362.3|20347.3|0
1720196100000|2024-07-05 16:15:00|20383.8|20368.8|20380.8|20365.8|20387.5|20372.5|20374.5|20359.5|0
1720196400000|2024-07-05 16:20:00|20381.6|20366.6|20389.9|20374.9|20393.6|20378.6|20380.3|20365.3|0
1720196700000|2024-07-05 16:25:00|20389.5|20374.5|20393|20378|20393.6|20378.6|20380.5|20365.5|0
1720197000000|2024-07-05 16:30:00|20393.3|20378.3|20378.1|20363.1|20393.3|20378.3|20376.8|20361.8|0
1720197300000|2024-07-05 16:35:00|20378.3|20363.3|20373.8|20358.8|20380.1|20365.1|20363.9|20348.9|0
1720197600000|2024-07-05 16:40:00|20372.6|20357.6|20359.8|20344.8|20378.1|20363.1|20359.8|20344.8|0
1720197900000|2024-07-05 16:45:00|20360.3|20345.3|20360.4|20345.4|20369.4|20354.4|20354.5|20339.5|0
1720198200000|2024-07-05 16:50:00|20362.1|20347.1|20371|20356|20373.4|20358.4|20360|20345|0
1720198500000|2024-07-05 16:55:00|20370.4|20355.4|20364.1|20349.1|20371.3|20356.3|20358.5|20343.5|0
1720198800000|2024-07-05 17:00:00|20364.5|20349.5|20367|20352|20369.9|20354.9|20360|20345|0
1720199100000|2024-07-05 17:05:00|20367.6|20352.6|20360.9|20345.9|20371.8|20356.8|20351.8|20336.8|0
1720199400000|2024-07-05 17:10:00|20361.5|20346.5|20369.8|20354.8|20370|20355|20360.5|20345.5|0
1720199700000|2024-07-05 17:15:00|20370.5|20355.5|20377|20362|20377.5|20362.5|20366.9|20351.9|0
1720200000000|2024-07-05 17:20:00|20376|20361|20386.4|20371.4|20387.4|20372.4|20374|20359|0
1720200300000|2024-07-05 17:25:00|20386.3|20371.3|20389.8|20374.8|20394.6|20379.6|20383.9|20368.9|0
1720200600000|2024-07-05 17:30:00|20390|20375|20398|20383|20400.3|20385.3|20389.4|20374.4|0
1720200900000|2024-07-05 17:35:00|20398.4|20383.4|20402.9|20387.9|20403.5|20388.5|20395.5|20380.5|0
1720201200000|2024-07-05 17:40:00|20402.4|20387.4|20405.3|20390.3|20407.4|20392.4|20391.4|20376.4|0
1720201500000|2024-07-05 17:45:00|20403.8|20388.8|20407.4|20392.4|20411.3|20396.3|20400.9|20385.9|0
1720201800000|2024-07-05 17:50:00|20406|20391|20405.3|20390.3|20411.8|20396.8|20400.3|20385.3|0
1720202100000|2024-07-05 17:55:00|20405.6|20390.6|20399|20384|20407.8|20392.8|20397.1|20382.1|0
1720202400000|2024-07-05 18:00:00|20399.1|20384.1|20383.3|20368.3|20403.8|20388.8|20381.4|20366.4|0
1720202700000|2024-07-05 18:05:00|20383.1|20368.1|20393.8|20378.8|20397.5|20382.5|20381.8|20366.8|0
1720203000000|2024-07-05 18:10:00|20393.3|20378.3|20400.4|20385.4|20404.3|20389.3|20391.8|20376.8|0
1720203300000|2024-07-05 18:15:00|20400.3|20385.3|20398.3|20383.3|20402.9|20387.9|20391.8|20376.8|0
1720203600000|2024-07-05 18:20:00|20397.8|20382.8|20383.6|20368.6|20401.8|20386.8|20382.3|20367.3|0
1720203900000|2024-07-05 18:25:00|20382.6|20367.6|20377.8|20362.8|20390.4|20375.4|20376.3|20361.3|0
1720204200000|2024-07-05 18:30:00|20376.6|20361.6|20382.3|20367.3|20385.3|20370.3|20369.8|20354.8|0
1720204500000|2024-07-05 18:35:00|20381.8|20366.8|20376.5|20361.5|20386.4|20371.4|20373.6|20358.6|0
1720204800000|2024-07-05 18:40:00|20378.3|20363.3|20377.3|20362.3|20379.9|20364.9|20371.1|20356.1|0
1720205100000|2024-07-05 18:45:00|20378.3|20363.3|20387.4|20372.4|20387.9|20372.9|20375.8|20360.8|0
1720205400000|2024-07-05 18:50:00|20387.6|20372.6|20382|20367|20391.3|20376.3|20381.4|20366.4|0
1720205700000|2024-07-05 18:55:00|20382.8|20367.8|20389|20374|20391|20376|20381.5|20366.5|0
1720206000000|2024-07-05 19:00:00|20387|20372|20394.1|20379.1|20395.6|20380.6|20383.8|20368.8|0
1720206300000|2024-07-05 19:05:00|20393.9|20378.9|20398.5|20383.5|20400.9|20385.9|20392|20377|0
1720206600000|2024-07-05 19:10:00|20399|20384|20400.8|20385.8|20401.3|20386.3|20395.6|20380.6|0
1720206900000|2024-07-05 19:15:00|20399.3|20384.3|20396.4|20381.4|20402|20387|20390.9|20375.9|0
1720207200000|2024-07-05 19:20:00|20395.5|20380.5|20400.9|20385.9|20402.9|20387.9|20394.3|20379.3|0
1720207500000|2024-07-05 19:25:00|20400.6|20385.6|20397.6|20382.6|20408.1|20393.1|20397.4|20382.4|0
1720207800000|2024-07-05 19:30:00|20396.5|20381.5|20401.4|20386.4|20402.4|20387.4|20391.1|20376.1|0
1720208100000|2024-07-05 19:35:00|20401.3|20386.3|20401.8|20386.8|20403.8|20388.8|20398.4|20383.4|0
1720208400000|2024-07-05 19:40:00|20400.8|20385.8|20408|20393|20412.3|20397.3|20397.3|20382.3|0
1720208700000|2024-07-05 19:45:00|20407.4|20392.4|20401.5|20386.5|20409.5|20394.5|20398.9|20383.9|0
1720209000000|2024-07-05 19:50:00|20401.3|20386.3|20411|20396|20411.9|20396.9|20400.4|20385.4|0
1720209300000|2024-07-05 19:55:00|20407.1|20392.1|20396.1|20381.1|20412.3|20397.3|20390.5|20375.5|0
1720209600000|2024-07-05 20:00:00|20394.4|20379.4|20383.9|20368.9|20394.4|20379.4|20380|20365|0
1720209900000|2024-07-05 20:05:00|20383.6|20368.6|20380.7|20365.7|20385.5|20370.5|20379|20364|0
1720210200000|2024-07-05 20:10:00|20381.4|20366.4|20386.5|20371.5|20387.4|20372.4|20380.2|20365.2|0
1720210500000|2024-07-05 20:15:00|20386.6|20371.6|20388|20373|20389|20374|20385.2|20370.2|0
1720210800000|2024-07-05 20:20:00|20388.1|20373.1|20385.7|20370.7|20389|20374|20385.4|20370.4|0
1720211100000|2024-07-05 20:25:00|20385.9|20370.9|20386.6|20371.6|20387.7|20372.7|20384.9|20369.9|0
1720211400000|2024-07-05 20:30:00|20386.5|20371.5|20383.5|20368.5|20387.9|20372.9|20383.2|20368.2|0
1720211700000|2024-07-05 20:35:00|20383.2|20368.2|20379.2|20364.2|20384|20369|20379.2|20364.2|0
1720212000000|2024-07-05 20:40:00|20379.1|20364.1|20377.1|20362.1|20380.1|20365.1|20377.1|20362.1|0
1720212300000|2024-07-05 20:45:00|20376|20361|20374.2|20359.2|20378|20363|20373.6|20358.6|0
1720212600000|2024-07-05 20:50:00|20374.1|20359.1|20376.7|20361.7|20379.1|20364.1|20374|20359|0
1720212900000|2024-07-05 20:55:00|20376.9|20361.9|20366.4|20351.4|20376.9|20361.9|20364|20349|0
1720247100000|2024-07-06 06:25:00|20385.7|20370.7|20385.7|20370.7|20385.7|20370.7|20385.7|20370.7|0
1720248600000|2024-07-06 06:50:00|20389.2|20374.2|20391.2|20376.2|20391.2|20376.2|20389.2|20374.2|0
1720262400000|2024-07-06 10:40:00|20393.7|20378.7|20394.7|20379.7|20394.7|20379.7|20393.7|20378.7|0
1720284600000|2024-07-06 16:50:00|20393.7|20378.7|20393.7|20378.7|20393.7|20378.7|20393.7|20378.7|0
1720380000000|2024-07-07 19:20:00|20392.7|20377.7|20392.7|20377.7|20392.7|20377.7|20392.7|20377.7|0
1720389600000|2024-07-07 22:00:00|20366.4|20351.4|20381.5|20366.5|20381.5|20366.5|20358.2|20343.2|0
1720389900000|2024-07-07 22:05:00|20381.4|20366.4|20386|20371|20389.5|20374.5|20381.4|20366.4|0
1720390200000|2024-07-07 22:10:00|20386.2|20371.2|20391|20376|20395|20380|20386.2|20371.2|0
1720390500000|2024-07-07 22:15:00|20390.8|20375.8|20389.3|20374.3|20391.3|20376.3|20386.5|20371.5|0
1720390800000|2024-07-07 22:20:00|20389.4|20374.4|20384|20369|20393.5|20378.5|20381.5|20366.5|0
1720391100000|2024-07-07 22:25:00|20383.5|20368.5|20380.5|20365.5|20383.8|20368.8|20378.8|20363.8|0
1720391400000|2024-07-07 22:30:00|20380.7|20365.7|20378.8|20363.8|20383|20368|20378.3|20363.3|0
1720391700000|2024-07-07 22:35:00|20378.7|20363.7|20379.5|20364.5|20380.7|20365.7|20377|20362|0
1720392000000|2024-07-07 22:40:00|20379.7|20364.7|20378.7|20363.7|20383.3|20368.3|20376.4|20361.4|0
1720392300000|2024-07-07 22:45:00|20378.5|20363.5|20378.9|20363.9|20380.4|20365.4|20377|20362|0
1720392600000|2024-07-07 22:50:00|20379.2|20364.2|20376.8|20361.8|20379.5|20364.5|20374.7|20359.7|0
1720392900000|2024-07-07 22:55:00|20376.5|20361.5|20376.7|20361.7|20378.2|20363.2|20374.9|20359.9|0
1720393200000|2024-07-07 23:00:00|20377|20362|20379|20364|20382.2|20367.2|20374.4|20359.4|0
1720393500000|2024-07-07 23:05:00|20379.2|20364.2|20380.5|20365.5|20381.4|20366.4|20375.5|20360.5|0
1720393800000|2024-07-07 23:10:00|20380|20365|20381.5|20366.5|20383.7|20368.7|20379.5|20364.5|0
1720394100000|2024-07-07 23:15:00|20381.9|20366.9|20382.5|20367.5|20385|20370|20381.9|20366.9|0
1720394400000|2024-07-07 23:20:00|20382.3|20367.3|20382.8|20367.8|20385.7|20370.7|20382.3|20367.3|0
1720394700000|2024-07-07 23:25:00|20382.7|20367.7|20378|20363|20383.2|20368.2|20377.5|20362.5|0
1720395000000|2024-07-07 23:30:00|20377.9|20362.9|20372.2|20357.2|20379.2|20364.2|20369.9|20354.9|0
1720395300000|2024-07-07 23:35:00|20372|20357|20370.7|20355.7|20374.3|20359.3|20367.5|20352.5|0
1720395600000|2024-07-07 23:40:00|20369.4|20354.4|20369.8|20354.8|20371.7|20356.7|20369.4|20354.4|0
1720395900000|2024-07-07 23:45:00|20369.7|20354.7|20369.9|20354.9|20369.9|20354.9|20365.5|20350.5|0
1720396200000|2024-07-07 23:50:00|20369.5|20354.5|20373.7|20358.7|20373.9|20358.9|20368.2|20353.2|0
1720396500000|2024-07-07 23:55:00|20373.4|20358.4|20367.7|20352.7|20373.9|20358.9|20364|20349|0
1720396800000|2024-07-08 00:00:00|20366.8|20351.8|20372.2|20357.2|20372.9|20357.9|20366.4|20351.4|0
1720397100000|2024-07-08 00:05:00|20372.3|20357.3|20365|20350|20372.7|20357.7|20361.7|20346.7|0
1720397400000|2024-07-08 00:10:00|20366.2|20351.2|20365.8|20350.8|20366.3|20351.3|20362.5|20347.5|0
1720397700000|2024-07-08 00:15:00|20366|20351|20366.8|20351.8|20369.5|20354.5|20363.9|20348.9|0
1720398000000|2024-07-08 00:20:00|20366.7|20351.7|20369.7|20354.7|20370.8|20355.8|20365.7|20350.7|0
1720398300000|2024-07-08 00:25:00|20369.8|20354.8|20372.5|20357.5|20374.9|20359.9|20368.8|20353.8|0
1720398600000|2024-07-08 00:30:00|20371.3|20356.3|20367.9|20352.9|20371.7|20356.7|20367|20352|0
1720398900000|2024-07-08 00:35:00|20368|20353|20367.4|20352.4|20368.4|20353.4|20366.2|20351.2|0
1720399200000|2024-07-08 00:40:00|20367.5|20352.5|20365.4|20350.4|20368.2|20353.2|20359.7|20344.7|0
1720399500000|2024-07-08 00:45:00|20365.3|20350.3|20362.9|20347.9|20365.9|20350.9|20361.8|20346.8|0
1720399800000|2024-07-08 00:50:00|20362.5|20347.5|20365.7|20350.7|20366.2|20351.2|20362.3|20347.3|0
1720400100000|2024-07-08 00:55:00|20365.8|20350.8|20363.4|20348.4|20365.8|20350.8|20361.3|20346.3|0
1720400400000|2024-07-08 01:00:00|20363.5|20348.5|20359.2|20344.2|20366.2|20351.2|20357.8|20342.8|0
1720400700000|2024-07-08 01:05:00|20359.3|20344.3|20361.3|20346.3|20361.9|20346.9|20355.4|20340.4|0
1720401000000|2024-07-08 01:10:00|20361.2|20346.2|20362.7|20347.7|20362.9|20347.9|20359.9|20344.9|0
1720401300000|2024-07-08 01:15:00|20362.8|20347.8|20367.2|20352.2|20367.3|20352.3|20362.4|20347.4|0
1720401600000|2024-07-08 01:20:00|20367.3|20352.3|20366.3|20351.3|20368.7|20353.7|20363.7|20348.7|0
1720401900000|2024-07-08 01:25:00|20365.9|20350.9|20371.2|20356.2|20372.3|20357.3|20365.4|20350.4|0
1720402200000|2024-07-08 01:30:00|20370.9|20355.9|20371.9|20356.9|20372.7|20357.7|20368.7|20353.7|0
1720402500000|2024-07-08 01:35:00|20371.3|20356.3|20372.3|20357.3|20373.2|20358.2|20370|20355|0
1720402800000|2024-07-08 01:40:00|20371.9|20356.9|20374|20359|20376.2|20361.2|20371.2|20356.2|0
1720403100000|2024-07-08 01:45:00|20373.8|20358.8|20371.9|20356.9|20375|20360|20371.8|20356.8|0
1720403400000|2024-07-08 01:50:00|20372|20357|20371.4|20356.4|20372.9|20357.9|20369.4|20354.4|0
1720403700000|2024-07-08 01:55:00|20371.7|20356.7|20369.7|20354.7|20372.5|20357.5|20368|20353|0
1720404000000|2024-07-08 02:00:00|20369.4|20354.4|20369.8|20354.8|20370.9|20355.9|20368.4|20353.4|0
1720404300000|2024-07-08 02:05:00|20369.7|20354.7|20368.7|20353.7|20369.9|20354.9|20366.2|20351.2|0
1720404600000|2024-07-08 02:10:00|20368.5|20353.5|20369|20354|20370.4|20355.4|20368.3|20353.3|0
1720404900000|2024-07-08 02:15:00|20368.9|20353.9|20375.4|20360.4|20375.7|20360.7|20368.4|20353.4|0
1720405200000|2024-07-08 02:20:00|20375.3|20360.3|20374.7|20359.7|20377.9|20362.9|20374.4|20359.4|0
1720405500000|2024-07-08 02:25:00|20374.2|20359.2|20375.7|20360.7|20375.7|20360.7|20371.8|20356.8|0
1720405800000|2024-07-08 02:30:00|20375.4|20360.4|20374.4|20359.4|20375.8|20360.8|20372.2|20357.2|0
1720406100000|2024-07-08 02:35:00|20374.2|20359.2|20373.7|20358.7|20374.4|20359.4|20371.9|20356.9|0
1720406400000|2024-07-08 02:40:00|20373.5|20358.5|20375.5|20360.5|20375.7|20360.7|20372|20357|0
1720406700000|2024-07-08 02:45:00|20375.9|20360.9|20375.8|20360.8|20376.8|20361.8|20374.4|20359.4|0
1720407000000|2024-07-08 02:50:00|20375.5|20360.5|20372.2|20357.2|20376.8|20361.8|20371.9|20356.9|0
1720407300000|2024-07-08 02:55:00|20372.5|20357.5|20373.8|20358.8|20374.2|20359.2|20371.4|20356.4|0
1720407600000|2024-07-08 03:00:00|20373.7|20358.7|20375.2|20360.2|20375.8|20360.8|20372.8|20357.8|0
1720407900000|2024-07-08 03:05:00|20375|20360|20372.4|20357.4|20376|20361|20370.9|20355.9|0
1720408200000|2024-07-08 03:10:00|20372.3|20357.3|20370.4|20355.4|20373|20358|20367.7|20352.7|0
1720408500000|2024-07-08 03:15:00|20370.3|20355.3|20374.5|20359.5|20375.8|20360.8|20370.3|20355.3|0
1720408800000|2024-07-08 03:20:00|20375|20360|20374.3|20359.3|20375.8|20360.8|20373.7|20358.7|0
1720409100000|2024-07-08 03:25:00|20374|20359|20371.2|20356.2|20374.8|20359.8|20369.9|20354.9|0
1720409400000|2024-07-08 03:30:00|20371.3|20356.3|20374.2|20359.2|20375.4|20360.4|20371.3|20356.3|0
1720409700000|2024-07-08 03:35:00|20374.3|20359.3|20373.9|20358.9|20374.9|20359.9|20371.2|20356.2|0
1720410000000|2024-07-08 03:40:00|20373.8|20358.8|20372.9|20357.9|20375.2|20360.2|20372.9|20357.9|0
1720410300000|2024-07-08 03:45:00|20373.2|20358.2|20375.4|20360.4|20375.8|20360.8|20373|20358|0
1720410600000|2024-07-08 03:50:00|20375.3|20360.3|20372.8|20357.8|20375.3|20360.3|20370.4|20355.4|0
1720410900000|2024-07-08 03:55:00|20372.9|20357.9|20372.7|20357.7|20373.9|20358.9|20371.9|20356.9|0
1720411200000|2024-07-08 04:00:00|20372.5|20357.5|20370.9|20355.9|20372.9|20357.9|20369.2|20354.2|0
1720411500000|2024-07-08 04:05:00|20371|20356|20371.2|20356.2|20371.9|20356.9|20370.3|20355.3|0
1720411800000|2024-07-08 04:10:00|20371|20356|20370.9|20355.9|20371.4|20356.4|20367.9|20352.9|0
1720412100000|2024-07-08 04:15:00|20371|20356|20372.4|20357.4|20372.7|20357.7|20371|20356|0
1720412400000|2024-07-08 04:20:00|20372.5|20357.5|20370.9|20355.9|20372.5|20357.5|20370.5|20355.5|0
1720412700000|2024-07-08 04:25:00|20370.8|20355.8|20369.7|20354.7|20371.2|20356.2|20369.2|20354.2|0
1720413000000|2024-07-08 04:30:00|20369.8|20354.8|20367.3|20352.3|20370.3|20355.3|20365.8|20350.8|0
1720413300000|2024-07-08 04:35:00|20367.4|20352.4|20366.9|20351.9|20368.2|20353.2|20365.2|20350.2|0
1720413600000|2024-07-08 04:40:00|20366.8|20351.8|20365.9|20350.9|20367.7|20352.7|20365|20350|0
1720413900000|2024-07-08 04:45:00|20366|20351|20364.2|20349.2|20366.7|20351.7|20363.7|20348.7|0
1720414200000|2024-07-08 04:50:00|20364.3|20349.3|20366.7|20351.7|20367.3|20352.3|20364.2|20349.2|0
1720414500000|2024-07-08 04:55:00|20366.5|20351.5|20364|20349|20366.9|20351.9|20363.5|20348.5|0
1720414800000|2024-07-08 05:00:00|20363.9|20348.9|20365|20350|20366.2|20351.2|20362.2|20347.2|0
1720415100000|2024-07-08 05:05:00|20364.9|20349.9|20363|20348|20365.4|20350.4|20363|20348|0
1720415400000|2024-07-08 05:10:00|20362.9|20347.9|20363.7|20348.7|20364|20349|20361.9|20346.9|0
1720415700000|2024-07-08 05:15:00|20363.8|20348.8|20359.2|20344.2|20363.9|20348.9|20358.9|20343.9|0
1720416000000|2024-07-08 05:20:00|20359.3|20344.3|20363.2|20348.2|20363.9|20348.9|20359.3|20344.3|0
1720416300000|2024-07-08 05:25:00|20363.3|20348.3|20361.7|20346.7|20364.5|20349.5|20361.5|20346.5|0
1720416600000|2024-07-08 05:30:00|20362.4|20347.4|20366.8|20351.8|20367.3|20352.3|20361.7|20346.7|0
1720416900000|2024-07-08 05:35:00|20366.9|20351.9|20369.7|20354.7|20370.7|20355.7|20365.9|20350.9|0
1720417200000|2024-07-08 05:40:00|20369.9|20354.9|20367.9|20352.9|20370.8|20355.8|20367.7|20352.7|0
1720417500000|2024-07-08 05:45:00|20368.2|20353.2|20364.8|20349.8|20368.4|20353.4|20363.5|20348.5|0
1720417800000|2024-07-08 05:50:00|20364.7|20349.7|20360.7|20345.7|20365|20350|20359.4|20344.4|0
1720418100000|2024-07-08 05:55:00|20360.9|20345.9|20360.2|20345.2|20363.7|20348.7|20359.9|20344.9|0
1720418400000|2024-07-08 06:00:00|20359.7|20344.7|20362.8|20347.8|20364.4|20349.4|20359|20344|0
1720418700000|2024-07-08 06:05:00|20363.2|20348.2|20362.2|20347.2|20363.4|20348.4|20361.3|20346.3|0
1720419000000|2024-07-08 06:10:00|20362.3|20347.3|20364.9|20349.9|20364.9|20349.9|20362.2|20347.2|0
1720419300000|2024-07-08 06:15:00|20365|20350|20366.3|20351.3|20369.9|20354.9|20365|20350|0
1720419600000|2024-07-08 06:20:00|20366|20351|20369.3|20354.3|20370|20355|20365.5|20350.5|0
1720419900000|2024-07-08 06:25:00|20369.7|20354.7|20372.8|20357.8|20376.3|20361.3|20368.8|20353.8|0
1720420200000|2024-07-08 06:30:00|20372.7|20357.7|20372.7|20357.7|20374|20359|20370.7|20355.7|0
1720420500000|2024-07-08 06:35:00|20372.5|20357.5|20370.8|20355.8|20372.7|20357.7|20370.8|20355.8|0
1720420800000|2024-07-08 06:40:00|20370.9|20355.9|20373.4|20358.4|20374.2|20359.2|20369.4|20354.4|0
1720421100000|2024-07-08 06:45:00|20373.3|20358.3|20371.4|20356.4|20374|20359|20371|20356|0
1720421400000|2024-07-08 06:50:00|20371.7|20356.7|20371|20356|20372.2|20357.2|20367.9|20352.9|0
1720421700000|2024-07-08 06:55:00|20370.8|20355.8|20374|20359|20374|20359|20369.3|20354.3|0
1720422000000|2024-07-08 07:00:00|20373|20358|20377.3|20362.3|20379.2|20364.2|20369.4|20354.4|0
1720422300000|2024-07-08 07:05:00|20377.5|20362.5|20364.9|20349.9|20381.2|20366.2|20364.9|20349.9|0
1720422600000|2024-07-08 07:10:00|20365.5|20350.5|20374.3|20359.3|20375.3|20360.3|20365|20350|0
1720422900000|2024-07-08 07:15:00|20374|20359|20379.5|20364.5|20380.7|20365.7|20370.3|20355.3|0
1720423200000|2024-07-08 07:20:00|20379.7|20364.7|20377.2|20362.2|20380.5|20365.5|20369|20354|0
1720423500000|2024-07-08 07:25:00|20377.5|20362.5|20377.7|20362.7|20378|20363|20369.2|20354.2|0
1720423800000|2024-07-08 07:30:00|20377.8|20362.8|20372.5|20357.5|20379.3|20364.3|20369.8|20354.8|0
1720424100000|2024-07-08 07:35:00|20372.3|20357.3|20374.8|20359.8|20378|20363|20371.8|20356.8|0
1720424400000|2024-07-08 07:40:00|20375|20360|20375.7|20360.7|20379|20364|20374.8|20359.8|0
1720424700000|2024-07-08 07:45:00|20375.8|20360.8|20379|20364|20379.8|20364.8|20374.4|20359.4|0
1720425000000|2024-07-08 07:50:00|20378.3|20363.3|20380.3|20365.3|20383|20368|20377.2|20362.2|0
1720425300000|2024-07-08 07:55:00|20380.4|20365.4|20381.9|20366.9|20382|20367|20376.4|20361.4|0
1720425600000|2024-07-08 08:00:00|20382|20367|20381.8|20366.8|20383.7|20368.7|20376.8|20361.8|0
1720425900000|2024-07-08 08:05:00|20382|20367|20381.7|20366.7|20384.5|20369.5|20378.5|20363.5|0
1720426200000|2024-07-08 08:10:00|20383|20368|20381.7|20366.7|20384.5|20369.5|20379|20364|0
1720426500000|2024-07-08 08:15:00|20381.5|20366.5|20380.2|20365.2|20383.4|20368.4|20375.2|20360.2|0
1720426800000|2024-07-08 08:20:00|20380.3|20365.3|20383.7|20368.7|20386.2|20371.2|20379.4|20364.4|0
1720427100000|2024-07-08 08:25:00|20383|20368|20383.9|20368.9|20384|20369|20381.9|20366.9|0
1720427400000|2024-07-08 08:30:00|20383.5|20368.5|20385.9|20370.9|20390.8|20375.8|20379.9|20364.9|0
1720427700000|2024-07-08 08:35:00|20385.8|20370.8|20382.9|20367.9|20387.2|20372.2|20381|20366|0
1720428000000|2024-07-08 08:40:00|20382.5|20367.5|20385.2|20370.2|20385.8|20370.8|20380.9|20365.9|0
1720428300000|2024-07-08 08:45:00|20385|20370|20382.8|20367.8|20385.8|20370.8|20381.2|20366.2|0
1720428600000|2024-07-08 08:50:00|20382.9|20367.9|20379.3|20364.3|20383.7|20368.7|20378.9|20363.9|0
1720428900000|2024-07-08 08:55:00|20379|20364|20377.9|20362.9|20381.2|20366.2|20377.4|20362.4|0
1720429200000|2024-07-08 09:00:00|20377.7|20362.7|20379.8|20364.8|20380.5|20365.5|20376.8|20361.8|0
1720429500000|2024-07-08 09:05:00|20379.7|20364.7|20382|20367|20383.3|20368.3|20379.7|20364.7|0
1720429800000|2024-07-08 09:10:00|20382.2|20367.2|20385.5|20370.5|20386.2|20371.2|20379.7|20364.7|0
1720430100000|2024-07-08 09:15:00|20385.4|20370.4|20382.5|20367.5|20386.9|20371.9|20382.4|20367.4|0
1720430400000|2024-07-08 09:20:00|20382.8|20367.8|20386.9|20371.9|20387.2|20372.2|20382.8|20367.8|0
1720430700000|2024-07-08 09:25:00|20386.7|20371.7|20390.4|20375.4|20392.2|20377.2|20386.4|20371.4|0
1720431000000|2024-07-08 09:30:00|20390.5|20375.5|20388.2|20373.2|20391.8|20376.8|20386.7|20371.7|0
1720431300000|2024-07-08 09:35:00|20388.3|20373.3|20385.5|20370.5|20388.4|20373.4|20384.5|20369.5|0
1720431600000|2024-07-08 09:40:00|20385.7|20370.7|20387.5|20372.5|20387.7|20372.7|20383.8|20368.8|0
1720431900000|2024-07-08 09:45:00|20387.9|20372.9|20391.8|20376.8|20392|20377|20386.9|20371.9|0
1720432200000|2024-07-08 09:50:00|20391.4|20376.4|20393|20378|20395|20380|20388.4|20373.4|0
1720432500000|2024-07-08 09:55:00|20392.8|20377.8|20387.3|20372.3|20393.4|20378.4|20385|20370|0
1720432800000|2024-07-08 10:00:00|20387.4|20372.4|20389.4|20374.4|20389.4|20374.4|20384.9|20369.9|0
1720433100000|2024-07-08 10:05:00|20389|20374|20391|20376|20391.3|20376.3|20387|20372|0
1720433400000|2024-07-08 10:10:00|20390.9|20375.9|20391.3|20376.3|20393.7|20378.7|20390|20375|0
1720433700000|2024-07-08 10:15:00|20391.8|20376.8|20391.4|20376.4|20392.3|20377.3|20388.2|20373.2|0
1720434000000|2024-07-08 10:20:00|20391.3|20376.3|20391.3|20376.3|20392|20377|20389|20374|0
1720434300000|2024-07-08 10:25:00|20391.4|20376.4|20389.2|20374.2|20391.7|20376.7|20388.3|20373.3|0
1720434600000|2024-07-08 10:30:00|20388.9|20373.9|20389.5|20374.5|20391.3|20376.3|20385.4|20370.4|0
1720434900000|2024-07-08 10:35:00|20389.7|20374.7|20388.4|20373.4|20390.9|20375.9|20387.2|20372.2|0
1720435200000|2024-07-08 10:40:00|20388|20373|20390.7|20375.7|20392|20377|20386.9|20371.9|0
1720435500000|2024-07-08 10:45:00|20390.5|20375.5|20392.2|20377.2|20392.4|20377.4|20387.9|20372.9|0
1720435800000|2024-07-08 10:50:00|20391.9|20376.9|20391.7|20376.7|20391.9|20376.9|20388.8|20373.8|0
1720436100000|2024-07-08 10:55:00|20391.8|20376.8|20385.2|20370.2|20391.8|20376.8|20383.7|20368.7|0
1720436400000|2024-07-08 11:00:00|20383.5|20368.5|20384.3|20369.3|20385.5|20370.5|20381.2|20366.2|0
1720436700000|2024-07-08 11:05:00|20384.4|20369.4|20395|20380|20397.4|20382.4|20384.4|20369.4|0
1720437000000|2024-07-08 11:10:00|20394.7|20379.7|20395.9|20380.9|20396.2|20381.2|20389.4|20374.4|0
1720437300000|2024-07-08 11:15:00|20396.3|20381.3|20394.4|20379.4|20396.4|20381.4|20392.4|20377.4|0
1720437600000|2024-07-08 11:20:00|20394.5|20379.5|20396|20381|20397.9|20382.9|20393.9|20378.9|0
1720437900000|2024-07-08 11:25:00|20396.2|20381.2|20396.4|20381.4|20399.7|20384.7|20395.4|20380.4|0
1720438200000|2024-07-08 11:30:00|20396.7|20381.7|20401.3|20386.3|20402.7|20387.7|20396.5|20381.5|0
1720438500000|2024-07-08 11:35:00|20401.2|20386.2|20403.2|20388.2|20403.5|20388.5|20398.7|20383.7|0
1720438800000|2024-07-08 11:40:00|20403|20388|20400.7|20385.7|20404.5|20389.5|20398.8|20383.8|0
1720439100000|2024-07-08 11:45:00|20400.9|20385.9|20400.8|20385.8|20401.4|20386.4|20399.7|20384.7|0
1720439400000|2024-07-08 11:50:00|20400.7|20385.7|20402.2|20387.2|20402.2|20387.2|20398.9|20383.9|0
1720439700000|2024-07-08 11:55:00|20403.2|20388.2|20404|20389|20406.5|20391.5|20402.4|20387.4|0
1720440000000|2024-07-08 12:00:00|20403.5|20388.5|20405|20390|20405.8|20390.8|20399.9|20384.9|0
1720440300000|2024-07-08 12:05:00|20404.9|20389.9|20407.5|20392.5|20410.9|20395.9|20402.9|20387.9|0
1720440600000|2024-07-08 12:10:00|20407.7|20392.7|20408.2|20393.2|20410|20395|20405.4|20390.4|0
1720440900000|2024-07-08 12:15:00|20408.7|20393.7|20408.8|20393.8|20410.7|20395.7|20406.4|20391.4|0
1720441200000|2024-07-08 12:20:00|20408.9|20393.9|20410.3|20395.3|20410.9|20395.9|20407.9|20392.9|0
1720441500000|2024-07-08 12:25:00|20410.2|20395.2|20409|20394|20411.7|20396.7|20407.2|20392.2|0
1720441800000|2024-07-08 12:30:00|20409.2|20394.2|20411.2|20396.2|20412.4|20397.4|20405.7|20390.7|0
1720442100000|2024-07-08 12:35:00|20411|20396|20410.2|20395.2|20412.5|20397.5|20408.8|20393.8|0
1720442400000|2024-07-08 12:40:00|20410.3|20395.3|20408.2|20393.2|20410.4|20395.4|20406.5|20391.5|0
1720442700000|2024-07-08 12:45:00|20408.9|20393.9|20405.3|20390.3|20409.7|20394.7|20402.9|20387.9|0
1720443000000|2024-07-08 12:50:00|20405.2|20390.2|20405.4|20390.4|20407.3|20392.3|20402.4|20387.4|0
1720443300000|2024-07-08 12:55:00|20405.5|20390.5|20404.3|20389.3|20405.9|20390.9|20402.2|20387.2|0
1720443600000|2024-07-08 13:00:00|20404.5|20389.5|20407.7|20392.7|20408.8|20393.8|20401.3|20386.3|0
1720443900000|2024-07-08 13:05:00|20407.9|20392.9|20410.2|20395.2|20413.2|20398.2|20405.9|20390.9|0
1720444200000|2024-07-08 13:10:00|20410.3|20395.3|20412|20397|20412.2|20397.2|20408.4|20393.4|0
1720444500000|2024-07-08 13:15:00|20412.4|20397.4|20414.7|20399.7|20415.5|20400.5|20411.2|20396.2|0
1720444800000|2024-07-08 13:20:00|20414.9|20399.9|20415.2|20400.2|20415.2|20400.2|20411|20396|0
1720445100000|2024-07-08 13:25:00|20414.9|20399.9|20407.9|20392.9|20416|20401|20407.2|20392.2|0
1720445400000|2024-07-08 13:30:00|20407.3|20392.3|20399.4|20384.4|20419.7|20404.7|20391.3|20376.3|0
1720445700000|2024-07-08 13:35:00|20397|20382|20387.9|20372.9|20397.9|20382.9|20376.7|20361.7|0
1720446000000|2024-07-08 13:40:00|20386.4|20371.4|20398.3|20383.3|20402.7|20387.7|20383.5|20368.5|0
1720446300000|2024-07-08 13:45:00|20397.5|20382.5|20404|20389|20405.6|20390.6|20387.2|20372.2|0
1720446600000|2024-07-08 13:50:00|20406.1|20391.1|20409.8|20394.8|20436.3|20421.3|20404.1|20389.1|0
1720446900000|2024-07-08 13:55:00|20409.9|20394.9|20418.3|20403.3|20420.6|20405.6|20405.7|20390.7|0
1720447200000|2024-07-08 14:00:00|20418.8|20403.8|20407.1|20392.1|20418.8|20403.8|20380.9|20365.9|0
1720447500000|2024-07-08 14:05:00|20407.6|20392.6|20415.1|20400.1|20421.9|20406.9|20398.2|20383.2|0
1720447800000|2024-07-08 14:10:00|20414.8|20399.8|20419.1|20404.1|20425.3|20410.3|20408.2|20393.2|0
1720448100000|2024-07-08 14:15:00|20418.3|20403.3|20400.8|20385.8|20423.3|20408.3|20400.8|20385.8|0
1720448400000|2024-07-08 14:20:00|20397.3|20382.3|20398.8|20383.8|20400.5|20385.5|20380.3|20365.3|0
1720448700000|2024-07-08 14:25:00|20397.1|20382.1|20405|20390|20412.8|20397.8|20392.8|20377.8|0
1720449000000|2024-07-08 14:30:00|20404.8|20389.8|20400|20385|20413.3|20398.3|20392.1|20377.1|0
1720449300000|2024-07-08 14:35:00|20399.1|20384.1|20389.5|20374.5|20404.3|20389.3|20370|20355|0
1720449600000|2024-07-08 14:40:00|20389.3|20374.3|20382.2|20367.2|20393.6|20378.6|20375|20360|0
1720449900000|2024-07-08 14:45:00|20381.8|20366.8|20385.3|20370.3|20389.5|20374.5|20378.2|20363.2|0
1720450200000|2024-07-08 14:50:00|20385.2|20370.2|20385.6|20370.6|20387.6|20372.6|20376.8|20361.8|0
1720450500000|2024-07-08 14:55:00|20386.2|20371.2|20390.1|20375.1|20390.5|20375.5|20373.2|20358.2|0
1720450800000|2024-07-08 15:00:00|20389.8|20374.8|20399.8|20384.8|20408.7|20393.7|20384.8|20369.8|0
1720451100000|2024-07-08 15:05:00|20400.1|20385.1|20409.3|20394.3|20410|20395|20399|20384|0
1720451400000|2024-07-08 15:10:00|20410.1|20395.1|20412.3|20397.3|20413.7|20398.7|20403.7|20388.7|0
1720451700000|2024-07-08 15:15:00|20412.7|20397.7|20420.2|20405.2|20421|20406|20406.6|20391.6|0
1720452000000|2024-07-08 15:20:00|20421.3|20406.3|20439.3|20424.3|20446.8|20431.8|20420.1|20405.1|0
1720452300000|2024-07-08 15:25:00|20440.3|20425.3|20442.7|20427.7|20444|20429|20427.8|20412.8|0
1720452600000|2024-07-08 15:30:00|20445.2|20430.2|20443.1|20428.1|20450|20435|20439.7|20424.7|0
1720452900000|2024-07-08 15:35:00|20442.3|20427.3|20428.7|20413.7|20442.3|20427.3|20417|20402|0
1720453200000|2024-07-08 15:40:00|20430.8|20415.8|20445.4|20430.4|20448.3|20433.3|20429.8|20414.8|0
1720453500000|2024-07-08 15:45:00|20445.1|20430.1|20444.1|20429.1|20446.3|20431.3|20432.3|20417.3|0
1720453800000|2024-07-08 15:50:00|20444.5|20429.5|20442.1|20427.1|20451.3|20436.3|20437.4|20422.4|0
1720454100000|2024-07-08 15:55:00|20441.4|20426.4|20448.8|20433.8|20448.8|20433.8|20440.6|20425.6|0
1720454400000|2024-07-08 16:00:00|20450.4|20435.4|20430.1|20415.1|20450.6|20435.6|20427.1|20412.1|0
1720454700000|2024-07-08 16:05:00|20430.6|20415.6|20401.4|20386.4|20431.5|20416.5|20401.4|20386.4|0
1720455000000|2024-07-08 16:10:00|20402.9|20387.9|20416.9|20401.9|20418.1|20403.1|20398.1|20383.1|0
1720455300000|2024-07-08 16:15:00|20416.5|20401.5|20404.1|20389.1|20416.5|20401.5|20403.1|20388.1|0
1720455600000|2024-07-08 16:20:00|20404.5|20389.5|20411.9|20396.9|20412.6|20397.6|20401.8|20386.8|0
1720455900000|2024-07-08 16:25:00|20411.4|20396.4|20403.9|20388.9|20415|20400|20390.5|20375.5|0
1720456200000|2024-07-08 16:30:00|20403.5|20388.5|20399.9|20384.9|20405.1|20390.1|20395.4|20380.4|0
1720456500000|2024-07-08 16:35:00|20400.3|20385.3|20396.8|20381.8|20405.6|20390.6|20392.1|20377.1|0
1720456800000|2024-07-08 16:40:00|20396|20381|20401.9|20386.9|20409.4|20394.4|20395.5|20380.5|0
1720457100000|2024-07-08 16:45:00|20402|20387|20406.1|20391.1|20408.5|20393.5|20399.5|20384.5|0
1720457400000|2024-07-08 16:50:00|20406.5|20391.5|20414.9|20399.9|20415.9|20400.9|20404.5|20389.5|0
1720457700000|2024-07-08 16:55:00|20414.8|20399.8|20415.6|20400.6|20420.6|20405.6|20412.9|20397.9|0
1720458000000|2024-07-08 17:00:00|20416.6|20401.6|20412.6|20397.6|20416.6|20401.6|20407.6|20392.6|0
1720458300000|2024-07-08 17:05:00|20411.3|20396.3|20417.7|20402.7|20420.8|20405.8|20411.3|20396.3|0
1720458600000|2024-07-08 17:10:00|20418.2|20403.2|20425.2|20410.2|20425.8|20410.8|20416.8|20401.8|0
1720458900000|2024-07-08 17:15:00|20425.1|20410.1|20418.3|20403.3|20426.1|20411.1|20409.1|20394.1|0
1720459200000|2024-07-08 17:20:00|20417.7|20402.7|20418.6|20403.6|20422.8|20407.8|20412.9|20397.9|0
1720459500000|2024-07-08 17:25:00|20418.7|20403.7|20430.7|20415.7|20431.8|20416.8|20417.6|20402.6|0
1720459800000|2024-07-08 17:30:00|20430.9|20415.9|20436.8|20421.8|20437.9|20422.9|20430.3|20415.3|0
1720460100000|2024-07-08 17:35:00|20436.7|20421.7|20445.2|20430.2|20445.4|20430.4|20434.6|20419.6|0
1720460400000|2024-07-08 17:40:00|20445.3|20430.3|20439.1|20424.1|20449.3|20434.3|20437.6|20422.6|0
1720460700000|2024-07-08 17:45:00|20438.2|20423.2|20433.2|20418.2|20443.6|20428.6|20430.6|20415.6|0
1720461000000|2024-07-08 17:50:00|20432.2|20417.2|20435.1|20420.1|20435.8|20420.8|20424.3|20409.3|0
1720461300000|2024-07-08 17:55:00|20434.1|20419.1|20436.7|20421.7|20437.7|20422.7|20430.3|20415.3|0
1720461600000|2024-07-08 18:00:00|20433.1|20418.1|20423.7|20408.7|20433.7|20418.7|20416.2|20401.2|0
1720461900000|2024-07-08 18:05:00|20423.3|20408.3|20419.9|20404.9|20423.3|20408.3|20413.1|20398.1|0
1720462200000|2024-07-08 18:10:00|20420.2|20405.2|20420.3|20405.3|20424.3|20409.3|20417.1|20402.1|0
1720462500000|2024-07-08 18:15:00|20420.6|20405.6|20427.3|20412.3|20430.3|20415.3|20419.2|20404.2|0
1720462800000|2024-07-08 18:20:00|20427.5|20412.5|20430|20415|20430.2|20415.2|20424.3|20409.3|0
1720463100000|2024-07-08 18:25:00|20430.2|20415.2|20432.7|20417.7|20437.3|20422.3|20429.8|20414.8|0
1720463400000|2024-07-08 18:30:00|20432.3|20417.3|20419.4|20404.4|20432.7|20417.7|20413.8|20398.8|0
1720463700000|2024-07-08 18:35:00|20419.8|20404.8|20419.3|20404.3|20420.5|20405.5|20410.9|20395.9|0
1720464000000|2024-07-08 18:40:00|20420.2|20405.2|20399.2|20384.2|20420.2|20405.2|20394.8|20379.8|0
1720464300000|2024-07-08 18:45:00|20395.5|20380.5|20409.3|20394.3|20410.2|20395.2|20394.5|20379.5|0
1720464600000|2024-07-08 18:50:00|20409.8|20394.8|20419.4|20404.4|20420.8|20405.8|20408.7|20393.7|0
1720464900000|2024-07-08 18:55:00|20419.8|20404.8|20427.2|20412.2|20429.9|20414.9|20419.8|20404.8|0
1720465200000|2024-07-08 19:00:00|20427.3|20412.3|20419.8|20404.8|20427.4|20412.4|20417|20402|0
1720465500000|2024-07-08 19:05:00|20418.5|20403.5|20418.8|20403.8|20421.2|20406.2|20415.5|20400.5|0
1720465800000|2024-07-08 19:10:00|20418.3|20403.3|20415.5|20400.5|20421|20406|20412.9|20397.9|0
1720466100000|2024-07-08 19:15:00|20414.8|20399.8|20413.9|20398.9|20415|20400|20403.7|20388.7|0
1720466400000|2024-07-08 19:20:00|20413.5|20398.5|20415.2|20400.2|20420.3|20405.3|20413.5|20398.5|0
1720466700000|2024-07-08 19:25:00|20414.3|20399.3|20406.3|20391.3|20415|20400|20399.9|20384.9|0
1720467000000|2024-07-08 19:30:00|20403.8|20388.8|20402.8|20387.8|20408.5|20393.5|20400|20385|0
1720467300000|2024-07-08 19:35:00|20402.3|20387.3|20402|20387|20409|20394|20399.9|20384.9|0
1720467600000|2024-07-08 19:40:00|20402.2|20387.2|20417.8|20402.8|20418.1|20403.1|20402.2|20387.2|0
1720467900000|2024-07-08 19:45:00|20417.1|20402.1|20422.3|20407.3|20422.3|20407.3|20415.2|20400.2|0
1720468200000|2024-07-08 19:50:00|20433.1|20418.1|20443.3|20428.3|20444.3|20429.3|20425.1|20410.1|0
1720468500000|2024-07-08 19:55:00|20444.7|20429.7|20443.1|20428.1|20465.4|20450.4|20431.2|20416.2|0
1720468800000|2024-07-08 20:00:00|20445.3|20430.3|20455.3|20440.3|20459.9|20444.9|20435.2|20420.2|0
1720469100000|2024-07-08 20:05:00|20454.9|20439.9|20462.7|20447.7|20465.8|20450.8|20453.6|20438.6|0
1720469400000|2024-07-08 20:10:00|20461.9|20446.9|20452.1|20437.1|20463.4|20448.4|20451.7|20436.7|0
1720469700000|2024-07-08 20:15:00|20452.3|20437.3|20460.1|20445.1|20461.4|20446.4|20452.3|20437.3|0
1720470000000|2024-07-08 20:20:00|20460.3|20445.3|20460.3|20445.3|20461.7|20446.7|20459.3|20444.3|0
1720470300000|2024-07-08 20:25:00|20459.8|20444.8|20456.9|20441.9|20459.8|20444.8|20456.3|20441.3|0
1720470600000|2024-07-08 20:30:00|20457.1|20442.1|20454.6|20439.6|20458.3|20443.3|20452.8|20437.8|0
1720470900000|2024-07-08 20:35:00|20454.4|20439.4|20454.2|20439.2|20455.7|20440.7|20453.3|20438.3|0
1720471200000|2024-07-08 20:40:00|20454.3|20439.3|20455.8|20440.8|20457.4|20442.4|20454.3|20439.3|0
1720471500000|2024-07-08 20:45:00|20455.7|20440.7|20458.1|20443.1|20458.4|20443.4|20454.8|20439.8|0
1720471800000|2024-07-08 20:50:00|20457.9|20442.9|20459.6|20444.6|20459.6|20444.6|20456.6|20441.6|0
1720472100000|2024-07-08 20:55:00|20459.4|20444.4|20462.7|20447.7|20463.3|20448.3|20457.9|20442.9|0
1720472400000|2024-07-08 21:00:00|20462.7|20447.7|20461.5|20446.5|20462.7|20447.7|20461|20446|0
1720472700000|2024-07-08 21:05:00|20461.9|20446.9|20463.2|20448.2|20463.2|20448.2|20461.6|20446.6|0
1720473000000|2024-07-08 21:10:00|20463.3|20448.3|20463.4|20448.4|20463.4|20448.4|20463.1|20448.1|0
1720473300000|2024-07-08 21:15:00|20463.2|20448.2|20460.1|20445.1|20463.4|20448.4|20460.1|20445.1|0
1720473600000|2024-07-08 21:20:00|20459.7|20444.7|20457|20442|20459.8|20444.8|20457|20442|0
1720473900000|2024-07-08 21:25:00|20456.8|20441.8|20456.5|20441.5|20456.8|20441.8|20456.5|20441.5|0
1720475700000|2024-07-08 21:55:00|20463.5|20448.5|20465.5|20450.5|20465.5|20450.5|20463.5|20448.5|0
1720476000000|2024-07-08 22:00:00|20463.4|20448.4|20461.4|20446.4|20463.4|20448.4|20454.5|20439.5|0
1720476300000|2024-07-08 22:05:00|20461.5|20446.5|20465|20450|20466.4|20451.4|20460.4|20445.4|0
1720476600000|2024-07-08 22:10:00|20464.9|20449.9|20471.2|20456.2|20472.6|20457.6|20464.7|20449.7|0
1720476900000|2024-07-08 22:15:00|20472.4|20457.4|20478.4|20463.4|20478.6|20463.6|20470.1|20455.1|0
1720477200000|2024-07-08 22:20:00|20478.5|20463.5|20477.9|20462.9|20478.5|20463.5|20475.9|20460.9|0
1720477500000|2024-07-08 22:25:00|20477.7|20462.7|20479.2|20464.2|20480.4|20465.4|20475.5|20460.5|0
1720477800000|2024-07-08 22:30:00|20479.1|20464.1|20475.7|20460.7|20480.1|20465.1|20475.7|20460.7|0
1720478100000|2024-07-08 22:35:00|20475|20460|20472|20457|20475|20460|20471.2|20456.2|0
1720478400000|2024-07-08 22:40:00|20472.1|20457.1|20471.5|20456.5|20472.7|20457.7|20468.6|20453.6|0
1720478700000|2024-07-08 22:45:00|20471.7|20456.7|20474|20459|20476.4|20461.4|20471.4|20456.4|0
1720479000000|2024-07-08 22:50:00|20473.9|20458.9|20472.2|20457.2|20474.9|20459.9|20472.1|20457.1|0
1720479300000|2024-07-08 22:55:00|20472.9|20457.9|20470.2|20455.2|20473|20458|20469.6|20454.6|0
1720479600000|2024-07-08 23:00:00|20470.9|20455.9|20478.5|20463.5|20480.1|20465.1|20470.7|20455.7|0
1720479900000|2024-07-08 23:05:00|20478.4|20463.4|20492.2|20477.2|20499.4|20484.4|20477.4|20462.4|0
1720480200000|2024-07-08 23:10:00|20492.4|20477.4|20493.5|20478.5|20499.1|20484.1|20491.6|20476.6|0
1720480500000|2024-07-08 23:15:00|20493.7|20478.7|20496.9|20481.9|20497.2|20482.2|20492.2|20477.2|0
1720480800000|2024-07-08 23:20:00|20497|20482|20498.9|20483.9|20500.4|20485.4|20494.9|20479.9|0
1720481100000|2024-07-08 23:25:00|20497.7|20482.7|20502|20487|20503.6|20488.6|20496.2|20481.2|0
1720481400000|2024-07-08 23:30:00|20503.5|20488.5|20508.2|20493.2|20515.6|20500.6|20500.4|20485.4|0
1720481700000|2024-07-08 23:35:00|20508.1|20493.1|20507|20492|20510.2|20495.2|20505.5|20490.5|0
1720482000000|2024-07-08 23:40:00|20507.1|20492.1|20505.7|20490.7|20507.1|20492.1|20502.7|20487.7|0
1720482300000|2024-07-08 23:45:00|20505.6|20490.6|20506.2|20491.2|20508.2|20493.2|20504.4|20489.4|0
1720482600000|2024-07-08 23:50:00|20506.1|20491.1|20512.4|20497.4|20513.2|20498.2|20505.7|20490.7|0
1720482900000|2024-07-08 23:55:00|20512.2|20497.2|20519.9|20504.9|20521.5|20506.5|20512.2|20497.2|0
1720483200000|2024-07-09 00:00:00|20521.2|20506.2|20520.6|20505.6|20527.2|20512.2|20519|20504|0
1720483500000|2024-07-09 00:05:00|20520.7|20505.7|20524.2|20509.2|20525.9|20510.9|20518.5|20503.5|0
1720483800000|2024-07-09 00:10:00|20524|20509|20529|20514|20529.1|20514.1|20520.4|20505.4|0
1720484100000|2024-07-09 00:15:00|20529.4|20514.4|20524.9|20509.9|20530.1|20515.1|20524.6|20509.6|0
1720484400000|2024-07-09 00:20:00|20525.6|20510.6|20520.4|20505.4|20526.9|20511.9|20515.6|20500.6|0
1720484700000|2024-07-09 00:25:00|20520.5|20505.5|20519.7|20504.7|20521.4|20506.4|20519.2|20504.2|0
1720485000000|2024-07-09 00:30:00|20519.9|20504.9|20514.6|20499.6|20520|20505|20512.9|20497.9|0
1720485300000|2024-07-09 00:35:00|20514.7|20499.7|20516|20501|20516.9|20501.9|20512.6|20497.6|0
1720485600000|2024-07-09 00:40:00|20515.7|20500.7|20519.5|20504.5|20519.6|20504.6|20515.5|20500.5|0
1720485900000|2024-07-09 00:45:00|20519.6|20504.6|20517.1|20502.1|20520.2|20505.2|20517|20502|0
1720486200000|2024-07-09 00:50:00|20517.4|20502.4|20510|20495|20517.4|20502.4|20503.7|20488.7|0
1720486500000|2024-07-09 00:55:00|20510.7|20495.7|20510|20495|20510.7|20495.7|20507.2|20492.2|0
1720486800000|2024-07-09 01:00:00|20510.1|20495.1|20509.6|20494.6|20511.5|20496.5|20508.1|20493.1|0
1720487100000|2024-07-09 01:05:00|20509.7|20494.7|20513.4|20498.4|20514.6|20499.6|20508.6|20493.6|0
1720487400000|2024-07-09 01:10:00|20513.5|20498.5|20514.7|20499.7|20517.4|20502.4|20511.9|20496.9|0
1720487700000|2024-07-09 01:15:00|20515.5|20500.5|20514.6|20499.6|20515.5|20500.5|20513|20498|0
1720488000000|2024-07-09 01:20:00|20514.5|20499.5|20512.7|20497.7|20516.6|20501.6|20512.1|20497.1|0
1720488300000|2024-07-09 01:25:00|20512.6|20497.6|20514.1|20499.1|20514.4|20499.4|20512.1|20497.1|0
1720488600000|2024-07-09 01:30:00|20514|20499|20515.7|20500.7|20517.1|20502.1|20513.4|20498.4|0
1720488900000|2024-07-09 01:35:00|20515.9|20500.9|20516.1|20501.1|20518.7|20503.7|20515.4|20500.4|0
1720489200000|2024-07-09 01:40:00|20516|20501|20507|20492|20516|20501|20507|20492|0
1720489500000|2024-07-09 01:45:00|20507.7|20492.7|20502.1|20487.1|20509.1|20494.1|20500.9|20485.9|0
1720489800000|2024-07-09 01:50:00|20503|20488|20500.9|20485.9|20507.4|20492.4|20500.4|20485.4|0
1720490100000|2024-07-09 01:55:00|20501|20486|20492.7|20477.7|20501.9|20486.9|20491|20476|0
1720490400000|2024-07-09 02:00:00|20492.5|20477.5|20491|20476|20494.9|20479.9|20490.1|20475.1|0
1720490700000|2024-07-09 02:05:00|20490.9|20475.9|20486.2|20471.2|20492.4|20477.4|20486.1|20471.1|0
1720491000000|2024-07-09 02:10:00|20486.1|20471.1|20491|20476|20491.6|20476.6|20486|20471|0
1720491300000|2024-07-09 02:15:00|20491.1|20476.1|20493|20478|20494.1|20479.1|20490.4|20475.4|0
1720491600000|2024-07-09 02:20:00|20492.7|20477.7|20494.2|20479.2|20494.2|20479.2|20490.2|20475.2|0
1720491900000|2024-07-09 02:25:00|20494.6|20479.6|20495.4|20480.4|20496.1|20481.1|20492.2|20477.2|0
1720492200000|2024-07-09 02:30:00|20495.6|20480.6|20498.9|20483.9|20499|20484|20495.4|20480.4|0
1720492500000|2024-07-09 02:35:00|20498.6|20483.6|20496.7|20481.7|20499.4|20484.4|20494.9|20479.9|0
1720492800000|2024-07-09 02:40:00|20496.9|20481.9|20496.6|20481.6|20498|20483|20496|20481|0
1720493100000|2024-07-09 02:45:00|20496.9|20481.9|20500.5|20485.5|20502.7|20487.7|20495.4|20480.4|0
1720493400000|2024-07-09 02:50:00|20500.4|20485.4|20501.4|20486.4|20502.5|20487.5|20499.9|20484.9|0
1720493700000|2024-07-09 02:55:00|20501.2|20486.2|20497.1|20482.1|20502.2|20487.2|20495.7|20480.7|0
1720494000000|2024-07-09 03:00:00|20496.6|20481.6|20500.5|20485.5|20502|20487|20496.2|20481.2|0
1720494300000|2024-07-09 03:05:00|20500.4|20485.4|20500.4|20485.4|20503.9|20488.9|20499.6|20484.6|0
1720494600000|2024-07-09 03:10:00|20500.2|20485.2|20502.4|20487.4|20503.9|20488.9|20498.7|20483.7|0
1720494900000|2024-07-09 03:15:00|20502.2|20487.2|20505.4|20490.4|20506.1|20491.1|20502.2|20487.2|0
1720495200000|2024-07-09 03:20:00|20505.5|20490.5|20507.4|20492.4|20507.6|20492.6|20504.5|20489.5|0
1720495500000|2024-07-09 03:25:00|20507.2|20492.2|20506.1|20491.1|20507.2|20492.2|20504.9|20489.9|0
1720495800000|2024-07-09 03:30:00|20506.2|20491.2|20513.4|20498.4|20513.7|20498.7|20506.2|20491.2|0
1720496100000|2024-07-09 03:35:00|20513.2|20498.2|20514.4|20499.4|20515.6|20500.6|20513.1|20498.1|0
1720496400000|2024-07-09 03:40:00|20514.5|20499.5|20514.1|20499.1|20514.6|20499.6|20512.1|20497.1|0
1720496700000|2024-07-09 03:45:00|20514|20499|20515.6|20500.6|20516|20501|20512.9|20497.9|0
1720497000000|2024-07-09 03:50:00|20515.5|20500.5|20514.4|20499.4|20517.2|20502.2|20514.1|20499.1|0
1720497300000|2024-07-09 03:55:00|20514.5|20499.5|20515.7|20500.7|20517.6|20502.6|20514.5|20499.5|0
1720497600000|2024-07-09 04:00:00|20515.9|20500.9|20513|20498|20516.6|20501.6|20512.7|20497.7|0
1720497900000|2024-07-09 04:05:00|20513.1|20498.1|20516.1|20501.1|20516.1|20501.1|20512.7|20497.7|0
1720498200000|2024-07-09 04:10:00|20516.4|20501.4|20515.6|20500.6|20517|20502|20515.1|20500.1|0
1720498500000|2024-07-09 04:15:00|20515.5|20500.5|20516.4|20501.4|20517.2|20502.2|20513|20498|0
1720498800000|2024-07-09 04:20:00|20516.2|20501.2|20516|20501|20516.9|20501.9|20514.6|20499.6|0
1720499100000|2024-07-09 04:25:00|20515.9|20500.9|20516.1|20501.1|20516.6|20501.6|20515.4|20500.4|0
1720499400000|2024-07-09 04:30:00|20516|20501|20511.9|20496.9|20517|20502|20511.5|20496.5|0
1720499700000|2024-07-09 04:35:00|20511.6|20496.6|20513.1|20498.1|20513.5|20498.5|20511|20496|0
1720500000000|2024-07-09 04:40:00|20513|20498|20517.9|20502.9|20518.9|20503.9|20513|20498|0
1720500300000|2024-07-09 04:45:00|20518|20503|20516.2|20501.2|20519|20504|20516.1|20501.1|0
1720500600000|2024-07-09 04:50:00|20516.1|20501.1|20516.9|20501.9|20517.6|20502.6|20516.1|20501.1|0
1720500900000|2024-07-09 04:55:00|20516.7|20501.7|20519.7|20504.7|20521.5|20506.5|20516.7|20501.7|0
1720501200000|2024-07-09 05:00:00|20519.5|20504.5|20522.5|20507.5|20523.6|20508.6|20519.5|20504.5|0
1720501500000|2024-07-09 05:05:00|20522.6|20507.6|20520.1|20505.1|20523.6|20508.6|20519.1|20504.1|0
1720501800000|2024-07-09 05:10:00|20520.2|20505.2|20519.9|20504.9|20522.9|20507.9|20519.4|20504.4|0
1720502100000|2024-07-09 05:15:00|20519.7|20504.7|20520.9|20505.9|20523.6|20508.6|20518.7|20503.7|0
1720502400000|2024-07-09 05:20:00|20521|20506|20507.5|20492.5|20521|20506|20506.2|20491.2|0
1720502700000|2024-07-09 05:25:00|20508.1|20493.1|20508.7|20493.7|20510.5|20495.5|20506|20491|0
1720503000000|2024-07-09 05:30:00|20508.5|20493.5|20506.2|20491.2|20510.6|20495.6|20505.1|20490.1|0
1720503300000|2024-07-09 05:35:00|20506.5|20491.5|20509.2|20494.2|20509.9|20494.9|20504.9|20489.9|0
1720503600000|2024-07-09 05:40:00|20509.4|20494.4|20511|20496|20515.1|20500.1|20508.2|20493.2|0
1720503900000|2024-07-09 05:45:00|20511.2|20496.2|20509.4|20494.4|20513.4|20498.4|20509.4|20494.4|0
1720504200000|2024-07-09 05:50:00|20508.9|20493.9|20507.1|20492.1|20509.9|20494.9|20507.1|20492.1|0
1720504500000|2024-07-09 05:55:00|20507.2|20492.2|20507.6|20492.6|20508|20493|20503.1|20488.1|0
1720504800000|2024-07-09 06:00:00|20507.1|20492.1|20499.9|20484.9|20508.2|20493.2|20497.9|20482.9|0
1720505100000|2024-07-09 06:05:00|20500|20485|20501.2|20486.2|20503.9|20488.9|20499.4|20484.4|0
1720505400000|2024-07-09 06:10:00|20501|20486|20500.2|20485.2|20503|20488|20497.4|20482.4|0
1720505700000|2024-07-09 06:15:00|20500.4|20485.4|20502.9|20487.9|20503.9|20488.9|20499.9|20484.9|0
1720506000000|2024-07-09 06:20:00|20502.7|20487.7|20506.4|20491.4|20507.7|20492.7|20502.5|20487.5|0
1720506300000|2024-07-09 06:25:00|20506.2|20491.2|20501.5|20486.5|20508.1|20493.1|20501.2|20486.2|0
1720506600000|2024-07-09 06:30:00|20501.4|20486.4|20499.5|20484.5|20505.6|20490.6|20499.4|20484.4|0
1720506900000|2024-07-09 06:35:00|20499.2|20484.2|20503.2|20488.2|20503.2|20488.2|20498.4|20483.4|0
1720507200000|2024-07-09 06:40:00|20503|20488|20504.1|20489.1|20505|20490|20499.9|20484.9|0
1720507500000|2024-07-09 06:45:00|20504|20489|20504.6|20489.6|20506|20491|20499.9|20484.9|0
1720507800000|2024-07-09 06:50:00|20504.5|20489.5|20505.2|20490.2|20509|20494|20502.7|20487.7|0
1720508100000|2024-07-09 06:55:00|20505.5|20490.5|20506.5|20491.5|20507.4|20492.4|20504.4|20489.4|0
1720508400000|2024-07-09 07:00:00|20506.9|20491.9|20497.6|20482.6|20507.6|20492.6|20494.4|20479.4|0
1720508700000|2024-07-09 07:05:00|20497.5|20482.5|20504.1|20489.1|20504.1|20489.1|20495.9|20480.9|0
1720509000000|2024-07-09 07:10:00|20503.5|20488.5|20497.5|20482.5|20503.5|20488.5|20496.9|20481.9|0
1720509300000|2024-07-09 07:15:00|20497.4|20482.4|20500.2|20485.2|20506.4|20491.4|20497.4|20482.4|0
1720509600000|2024-07-09 07:20:00|20500.1|20485.1|20506|20491|20509.4|20494.4|20498.9|20483.9|0
1720509900000|2024-07-09 07:25:00|20505.1|20490.1|20511.1|20496.1|20511.4|20496.4|20502.5|20487.5|0
1720510200000|2024-07-09 07:30:00|20511.2|20496.2|20512|20497|20513.7|20498.7|20509.5|20494.5|0
1720510500000|2024-07-09 07:35:00|20512.2|20497.2|20517|20502|20519.2|20504.2|20510.1|20495.1|0
1720510800000|2024-07-09 07:40:00|20516.9|20501.9|20520.7|20505.7|20521.2|20506.2|20516.4|20501.4|0
1720511100000|2024-07-09 07:45:00|20520.6|20505.6|20517.6|20502.6|20520.6|20505.6|20516.4|20501.4|0
1720511400000|2024-07-09 07:50:00|20517.5|20502.5|20516.2|20501.2|20517.9|20502.9|20514.6|20499.6|0
1720511700000|2024-07-09 07:55:00|20516.1|20501.1|20514.1|20499.1|20517.1|20502.1|20512|20497|0
1720512000000|2024-07-09 08:00:00|20513.5|20498.5|20515.7|20500.7|20517.6|20502.6|20510.7|20495.7|0
1720512300000|2024-07-09 08:05:00|20515.4|20500.4|20515.4|20500.4|20521.4|20506.4|20512.2|20497.2|0
1720512600000|2024-07-09 08:10:00|20515.5|20500.5|20512.9|20497.9|20517.7|20502.7|20512.9|20497.9|0
1720512900000|2024-07-09 08:15:00|20513.1|20498.1|20516.9|20501.9|20522.1|20507.1|20513.1|20498.1|0
1720513200000|2024-07-09 08:20:00|20517.4|20502.4|20517.5|20502.5|20518.7|20503.7|20513.4|20498.4|0
1720513500000|2024-07-09 08:25:00|20517.2|20502.2|20507.5|20492.5|20517.2|20502.2|20506.9|20491.9|0
1720513800000|2024-07-09 08:30:00|20508.2|20493.2|20509.5|20494.5|20512|20497|20507.6|20492.6|0
1720514100000|2024-07-09 08:35:00|20509.9|20494.9|20511.2|20496.2|20512.5|20497.5|20507.6|20492.6|0
1720514400000|2024-07-09 08:40:00|20511.1|20496.1|20516.4|20501.4|20518.9|20503.9|20510.4|20495.4|0
1720514700000|2024-07-09 08:45:00|20517|20502|20514.9|20499.9|20518.2|20503.2|20514.6|20499.6|0
1720515000000|2024-07-09 08:50:00|20515|20500|20515.7|20500.7|20517|20502|20513|20498|0
1720515300000|2024-07-09 08:55:00|20515.9|20500.9|20514.6|20499.6|20517.2|20502.2|20513.2|20498.2|0
1720515600000|2024-07-09 09:00:00|20514.7|20499.7|20517.5|20502.5|20518.9|20503.9|20513.1|20498.1|0
1720515900000|2024-07-09 09:05:00|20517.4|20502.4|20517.1|20502.1|20518.2|20503.2|20514.9|20499.9|0
1720516200000|2024-07-09 09:10:00|20517.2|20502.2|20516.9|20501.9|20518.7|20503.7|20516.4|20501.4|0
1720516500000|2024-07-09 09:15:00|20516.6|20501.6|20516.1|20501.1|20519.4|20504.4|20516.1|20501.1|0
1720516800000|2024-07-09 09:20:00|20516|20501|20519.1|20504.1|20521.9|20506.9|20514.7|20499.7|0
1720517100000|2024-07-09 09:25:00|20519|20504|20523.9|20508.9|20523.9|20508.9|20519|20504|0
1720517400000|2024-07-09 09:30:00|20524|20509|20524.4|20509.4|20525.9|20510.9|20521.6|20506.6|0
1720517700000|2024-07-09 09:35:00|20524.1|20509.1|20524.9|20509.9|20526.1|20511.1|20523.6|20508.6|0
1720518000000|2024-07-09 09:40:00|20525|20510|20525.9|20510.9|20527.1|20512.1|20523.9|20508.9|0
1720518300000|2024-07-09 09:45:00|20526.1|20511.1|20524.1|20509.1|20526.9|20511.9|20523.9|20508.9|0
1720518600000|2024-07-09 09:50:00|20524|20509|20528.6|20513.6|20529.1|20514.1|20523.2|20508.2|0
1720518900000|2024-07-09 09:55:00|20528.7|20513.7|20521.9|20506.9|20528.7|20513.7|20521.7|20506.7|0
1720519200000|2024-07-09 10:00:00|20522.1|20507.1|20520.2|20505.2|20523.7|20508.7|20518.4|20503.4|0
1720519500000|2024-07-09 10:05:00|20520.1|20505.1|20516.2|20501.2|20520.4|20505.4|20516.2|20501.2|0
1720519800000|2024-07-09 10:10:00|20516.4|20501.4|20518.4|20503.4|20518.9|20503.9|20514.1|20499.1|0
1720520100000|2024-07-09 10:15:00|20518.2|20503.2|20518|20503|20521.4|20506.4|20513.7|20498.7|0
1720520400000|2024-07-09 10:20:00|20517.9|20502.9|20520.2|20505.2|20521.6|20506.6|20517.5|20502.5|0
1720520700000|2024-07-09 10:25:00|20520.4|20505.4|20517.5|20502.5|20521.1|20506.1|20516.1|20501.1|0
1720521000000|2024-07-09 10:30:00|20517.6|20502.6|20524.7|20509.7|20525.9|20510.9|20517.5|20502.5|0
1720521300000|2024-07-09 10:35:00|20524.6|20509.6|20522.4|20507.4|20524.9|20509.9|20522|20507|0
1720521600000|2024-07-09 10:40:00|20522.1|20507.1|20520.4|20505.4|20523.4|20508.4|20520|20505|0
1720521900000|2024-07-09 10:45:00|20520.5|20505.5|20519.1|20504.1|20523.4|20508.4|20517.5|20502.5|0
1720522200000|2024-07-09 10:50:00|20519.4|20504.4|20521.2|20506.2|20523.6|20508.6|20518.6|20503.6|0
1720522500000|2024-07-09 10:55:00|20521.1|20506.1|20521.1|20506.1|20521.1|20506.1|20518.9|20503.9|0
1720522800000|2024-07-09 11:00:00|20521|20506|20526|20511|20526.4|20511.4|20519.1|20504.1|0
1720523100000|2024-07-09 11:05:00|20526.1|20511.1|20522.6|20507.6|20526.9|20511.9|20521.9|20506.9|0
1720523400000|2024-07-09 11:10:00|20522.7|20507.7|20518.6|20503.6|20523.2|20508.2|20515.1|20500.1|0
1720523700000|2024-07-09 11:15:00|20518.9|20503.9|20514.4|20499.4|20520.5|20505.5|20513.6|20498.6|0
1720524000000|2024-07-09 11:20:00|20514.2|20499.2|20510.4|20495.4|20515|20500|20508.1|20493.1|0
1720524300000|2024-07-09 11:25:00|20510.5|20495.5|20513.9|20498.9|20515.4|20500.4|20507.6|20492.6|0
1720524600000|2024-07-09 11:30:00|20513.4|20498.4|20511.6|20496.6|20514.4|20499.4|20508.6|20493.6|0
1720524900000|2024-07-09 11:35:00|20511.7|20496.7|20510.2|20495.2|20512.6|20497.6|20508.5|20493.5|0
1720525200000|2024-07-09 11:40:00|20509.9|20494.9|20502.4|20487.4|20510.6|20495.6|20500.4|20485.4|0
1720525500000|2024-07-09 11:45:00|20502.2|20487.2|20504.7|20489.7|20506.4|20491.4|20500.6|20485.6|0
1720525800000|2024-07-09 11:50:00|20504.6|20489.6|20510.6|20495.6|20510.7|20495.7|20503.5|20488.5|0
1720526100000|2024-07-09 11:55:00|20510.7|20495.7|20507.1|20492.1|20510.7|20495.7|20504.7|20489.7|0
1720526400000|2024-07-09 12:00:00|20508.6|20493.6|20506|20491|20511.7|20496.7|20503.6|20488.6|0
1720526700000|2024-07-09 12:05:00|20505.6|20490.6|20510.2|20495.2|20512.5|20497.5|20505.4|20490.4|0
1720527000000|2024-07-09 12:10:00|20510.1|20495.1|20509|20494|20512.1|20497.1|20507.9|20492.9|0
1720527300000|2024-07-09 12:15:00|20508.9|20493.9|20501.9|20486.9|20508.9|20493.9|20501.5|20486.5|0
1720527600000|2024-07-09 12:20:00|20502.4|20487.4|20497|20482|20504.6|20489.6|20496.9|20481.9|0
1720527900000|2024-07-09 12:25:00|20496.9|20481.9|20494.2|20479.2|20497.6|20482.6|20491.7|20476.7|0
1720528200000|2024-07-09 12:30:00|20494.4|20479.4|20497|20482|20499.2|20484.2|20494.1|20479.1|0
1720528500000|2024-07-09 12:35:00|20497.2|20482.2|20488.4|20473.4|20498.6|20483.6|20485.6|20470.6|0
1720528800000|2024-07-09 12:40:00|20489.1|20474.1|20492.9|20477.9|20495.5|20480.5|20488.7|20473.7|0
1720529100000|2024-07-09 12:45:00|20493.4|20478.4|20498.6|20483.6|20499.9|20484.9|20489.5|20474.5|0
1720529400000|2024-07-09 12:50:00|20499.1|20484.1|20501.1|20486.1|20502.4|20487.4|20496.4|20481.4|0
1720529700000|2024-07-09 12:55:00|20501.4|20486.4|20503.1|20488.1|20505.4|20490.4|20501.4|20486.4|0
1720530000000|2024-07-09 13:00:00|20503.6|20488.6|20503.9|20488.9|20507.2|20492.2|20500.4|20485.4|0
1720530300000|2024-07-09 13:05:00|20503.6|20488.6|20504.1|20489.1|20507.4|20492.4|20502.9|20487.9|0
1720530600000|2024-07-09 13:10:00|20504.4|20489.4|20504.6|20489.6|20505.6|20490.6|20498.4|20483.4|0
1720530900000|2024-07-09 13:15:00|20503.9|20488.9|20505.4|20490.4|20507.2|20492.2|20503.4|20488.4|0
1720531200000|2024-07-09 13:20:00|20505.2|20490.2|20507.4|20492.4|20510.4|20495.4|20505.2|20490.2|0
1720531500000|2024-07-09 13:25:00|20509.4|20494.4|20504.9|20489.9|20510.9|20495.9|20499.9|20484.9|0
1720531800000|2024-07-09 13:30:00|20504.7|20489.7|20544.4|20529.4|20544.5|20529.5|20503.6|20488.6|0
1720532100000|2024-07-09 13:35:00|20544.7|20529.7|20515.6|20500.6|20545.9|20530.9|20503.4|20488.4|0
1720532400000|2024-07-09 13:40:00|20514.6|20499.6|20525.1|20510.1|20525.2|20510.2|20502|20487|0
1720532700000|2024-07-09 13:45:00|20525.9|20510.9|20513.4|20498.4|20527.4|20512.4|20507.1|20492.1|0
1720533000000|2024-07-09 13:50:00|20516.6|20501.6|20522|20507|20525.2|20510.2|20507.3|20492.3|0
1720533300000|2024-07-09 13:55:00|20522.2|20507.2|20533.1|20518.1|20544.8|20529.8|20518.8|20503.8|0
1720533600000|2024-07-09 14:00:00|20534.3|20519.3|20526.7|20511.7|20543.3|20528.3|20516.1|20501.1|0
1720533900000|2024-07-09 14:05:00|20526.1|20511.1|20515.7|20500.7|20527.3|20512.3|20498|20483|0
1720534200000|2024-07-09 14:10:00|20515.3|20500.3|20543.3|20528.3|20555.1|20540.1|20509.1|20494.1|0
1720534500000|2024-07-09 14:15:00|20544.8|20529.8|20541.3|20526.3|20549.8|20534.8|20535.8|20520.8|0
1720534800000|2024-07-09 14:20:00|20540|20525|20502.4|20487.4|20544.5|20529.5|20502.4|20487.4|0
1720535100000|2024-07-09 14:25:00|20501|20486|20487|20472|20503.5|20488.5|20477.7|20462.7|0
1720535400000|2024-07-09 14:30:00|20486.7|20471.7|20492.5|20477.5|20493.4|20478.4|20464.1|20449.1|0
1720535700000|2024-07-09 14:35:00|20492.6|20477.6|20503|20488|20507.7|20492.7|20486.5|20471.5|0
1720536000000|2024-07-09 14:40:00|20503.7|20488.7|20511|20496|20513.1|20498.1|20497.7|20482.7|0
1720536300000|2024-07-09 14:45:00|20512.2|20497.2|20499.1|20484.1|20524.2|20509.2|20497.2|20482.2|0
1720536600000|2024-07-09 14:50:00|20498.9|20483.9|20508.7|20493.7|20513.6|20498.6|20491.4|20476.4|0
1720536900000|2024-07-09 14:55:00|20509.6|20494.6|20493.2|20478.2|20511|20496|20486|20471|0
1720537200000|2024-07-09 15:00:00|20491.5|20476.5|20481.2|20466.2|20503.5|20488.5|20480.1|20465.1|0
1720537500000|2024-07-09 15:05:00|20480|20465|20484.7|20469.7|20490|20475|20474.2|20459.2|0
1720537800000|2024-07-09 15:10:00|20486.7|20471.7|20484.5|20469.5|20489.5|20474.5|20468|20453|0
1720538100000|2024-07-09 15:15:00|20484.9|20469.9|20483.7|20468.7|20490.5|20475.5|20473.5|20458.5|0
1720538400000|2024-07-09 15:20:00|20483|20468|20468.4|20453.4|20489|20474|20457.7|20442.7|0
1720538700000|2024-07-09 15:25:00|20467.7|20452.7|20472|20457|20472.5|20457.5|20453.7|20438.7|0
1720539000000|2024-07-09 15:30:00|20471.5|20456.5|20477.9|20462.9|20480.9|20465.9|20460.7|20445.7|0
1720539300000|2024-07-09 15:35:00|20478|20463|20459.9|20444.9|20480.5|20465.5|20457.2|20442.2|0
1720539600000|2024-07-09 15:40:00|20461.7|20446.7|20471.9|20456.9|20475.1|20460.1|20460.5|20445.5|0
1720539900000|2024-07-09 15:45:00|20471.1|20456.1|20485|20470|20489|20474|20468.5|20453.5|0
1720540200000|2024-07-09 15:50:00|20485.7|20470.7|20478.6|20463.6|20488.5|20473.5|20475.1|20460.1|0
1720540500000|2024-07-09 15:55:00|20478.9|20463.9|20488.5|20473.5|20490.4|20475.4|20478.9|20463.9|0
1720540800000|2024-07-09 16:00:00|20488|20473|20477.2|20462.2|20492|20477|20471.7|20456.7|0
1720541100000|2024-07-09 16:05:00|20477.4|20462.4|20495.4|20480.4|20496|20481|20477.2|20462.2|0
1720541400000|2024-07-09 16:10:00|20495.7|20480.7|20480.2|20465.2|20499.4|20484.4|20479.7|20464.7|0
1720541700000|2024-07-09 16:15:00|20479.7|20464.7|20496.7|20481.7|20498.1|20483.1|20479.7|20464.7|0
1720542000000|2024-07-09 16:20:00|20496|20481|20491.2|20476.2|20499|20484|20490.9|20475.9|0
1720542300000|2024-07-09 16:25:00|20491.5|20476.5|20482.6|20467.6|20491.5|20476.5|20477.2|20462.2|0
1720542600000|2024-07-09 16:30:00|20482.5|20467.5|20472.4|20457.4|20486.6|20471.6|20471.5|20456.5|0
1720542900000|2024-07-09 16:35:00|20472.9|20457.9|20458.5|20443.5|20478.4|20463.4|20458.2|20443.2|0
1720543200000|2024-07-09 16:40:00|20458.1|20443.1|20458.4|20443.4|20463|20448|20444.9|20429.9|0
1720543500000|2024-07-09 16:45:00|20458.9|20443.9|20430.7|20415.7|20460.2|20445.2|20427.9|20412.9|0
1720543800000|2024-07-09 16:50:00|20431.2|20416.2|20437.7|20422.7|20446|20431|20429.6|20414.6|0
1720544100000|2024-07-09 16:55:00|20437.2|20422.2|20459.2|20444.2|20460.4|20445.4|20432|20417|0
1720544400000|2024-07-09 17:00:00|20456.9|20441.9|20469.6|20454.6|20471.9|20456.9|20445.1|20430.1|0
1720544700000|2024-07-09 17:05:00|20470|20455|20468.1|20453.1|20470|20455|20457.7|20442.7|0
1720545000000|2024-07-09 17:10:00|20468.7|20453.7|20461.7|20446.7|20469.1|20454.1|20455.1|20440.1|0
1720545300000|2024-07-09 17:15:00|20460.2|20445.2|20418.6|20403.6|20460.4|20445.4|20409.7|20394.7|0
1720545600000|2024-07-09 17:20:00|20419.2|20404.2|20401.2|20386.2|20425.2|20410.2|20401.2|20386.2|0
1720545900000|2024-07-09 17:25:00|20403.2|20388.2|20415.1|20400.1|20422.4|20407.4|20398.5|20383.5|0
1720546200000|2024-07-09 17:30:00|20413|20398|20433.1|20418.1|20433.5|20418.5|20412|20397|0
1720546500000|2024-07-09 17:35:00|20433|20418|20434.5|20419.5|20434.6|20419.6|20428.7|20413.7|0
1720546800000|2024-07-09 17:40:00|20434.7|20419.7|20432.5|20417.5|20434.7|20419.7|20424.2|20409.2|0
1720547100000|2024-07-09 17:45:00|20432.6|20417.6|20424.7|20409.7|20433.2|20418.2|20423|20408|0
1720547400000|2024-07-09 17:50:00|20424.2|20409.2|20441.1|20426.1|20442.9|20427.9|20424.2|20409.2|0
1720547700000|2024-07-09 17:55:00|20441.4|20426.4|20442.6|20427.6|20446.6|20431.6|20437.5|20422.5|0
1720548000000|2024-07-09 18:00:00|20441|20426|20434.7|20419.7|20443.7|20428.7|20428.4|20413.4|0
1720548300000|2024-07-09 18:05:00|20435.6|20420.6|20441.9|20426.9|20445.1|20430.1|20430.1|20415.1|0
1720548600000|2024-07-09 18:10:00|20442.2|20427.2|20436.7|20421.7|20447.9|20432.9|20436.7|20421.7|0
1720548900000|2024-07-09 18:15:00|20436.4|20421.4|20445|20430|20445.6|20430.6|20436.4|20421.4|0
1720549200000|2024-07-09 18:20:00|20446.2|20431.2|20441.7|20426.7|20451.7|20436.7|20439|20424|0
1720549500000|2024-07-09 18:25:00|20442.1|20427.1|20431.6|20416.6|20443.4|20428.4|20431.2|20416.2|0
1720549800000|2024-07-09 18:30:00|20433.5|20418.5|20442.1|20427.1|20443.9|20428.9|20425|20410|0
1720550100000|2024-07-09 18:35:00|20440.7|20425.7|20445.6|20430.6|20449.1|20434.1|20438.5|20423.5|0
1720550400000|2024-07-09 18:40:00|20445|20430|20455.4|20440.4|20457.9|20442.9|20440.5|20425.5|0
1720550700000|2024-07-09 18:45:00|20453.5|20438.5|20456|20441|20461.2|20446.2|20453.5|20438.5|0
1720551000000|2024-07-09 18:50:00|20455.6|20440.6|20443.2|20428.2|20456.1|20441.1|20440.7|20425.7|0
1720551300000|2024-07-09 18:55:00|20443.1|20428.1|20454.5|20439.5|20455|20440|20438.1|20423.1|0
1720551600000|2024-07-09 19:00:00|20454.6|20439.6|20455|20440|20458.2|20443.2|20447.6|20432.6|0
1720551900000|2024-07-09 19:05:00|20455.5|20440.5|20454.9|20439.9|20459.5|20444.5|20446.9|20431.9|0
1720552200000|2024-07-09 19:10:00|20454|20439|20459.2|20444.2|20461.1|20446.1|20448.7|20433.7|0
1720552500000|2024-07-09 19:15:00|20459|20444|20450.7|20435.7|20459|20444|20448.9|20433.9|0
1720552800000|2024-07-09 19:20:00|20450.4|20435.4|20442.1|20427.1|20453|20438|20437.5|20422.5|0
1720553100000|2024-07-09 19:25:00|20442.5|20427.5|20447.2|20432.2|20451.1|20436.1|20441.4|20426.4|0
1720553400000|2024-07-09 19:30:00|20446|20431|20445.2|20430.2|20446|20431|20439.4|20424.4|0
1720553700000|2024-07-09 19:35:00|20444.5|20429.5|20447.6|20432.6|20452.5|20437.5|20444|20429|0
1720554000000|2024-07-09 19:40:00|20446.9|20431.9|20452.8|20437.8|20456.3|20441.3|20446.9|20431.9|0
1720554300000|2024-07-09 19:45:00|20452.6|20437.6|20457.8|20442.8|20458.5|20443.5|20445.4|20430.4|0
1720554600000|2024-07-09 19:50:00|20455.9|20440.9|20461|20446|20466.9|20451.9|20455.9|20440.9|0
1720554900000|2024-07-09 19:55:00|20456.4|20441.4|20461|20446|20467.9|20452.9|20448.9|20433.9|0
1720555200000|2024-07-09 20:00:00|20460|20445|20455.2|20440.2|20465|20450|20453.7|20438.7|0
1720555500000|2024-07-09 20:05:00|20454.9|20439.9|20456.3|20441.3|20457|20442|20453.8|20438.8|0
1720555800000|2024-07-09 20:10:00|20456.5|20441.5|20456.8|20441.8|20457.5|20442.5|20454.2|20439.2|0
1720556100000|2024-07-09 20:15:00|20456.7|20441.7|20461|20446|20462|20447|20456.7|20441.7|0
1720556400000|2024-07-09 20:20:00|20461.3|20446.3|20467.7|20452.7|20467.8|20452.8|20461.2|20446.2|0
1720556700000|2024-07-09 20:25:00|20467.9|20452.9|20466.9|20451.9|20469.9|20454.9|20465.9|20450.9|0
1720557000000|2024-07-09 20:30:00|20467|20452|20467.5|20452.5|20468.3|20453.3|20465.9|20450.9|0
1720557300000|2024-07-09 20:35:00|20467.7|20452.7|20468.3|20453.3|20469.8|20454.8|20467.7|20452.7|0
1720557600000|2024-07-09 20:40:00|20468.2|20453.2|20468.3|20453.3|20468.7|20453.7|20466.7|20451.7|0
1720557900000|2024-07-09 20:45:00|20468.4|20453.4|20468|20453|20470.2|20455.2|20466.9|20451.9|0
1720558200000|2024-07-09 20:50:00|20467.9|20452.9|20467.4|20452.4|20468.4|20453.4|20466.7|20451.7|0
1720558500000|2024-07-09 20:55:00|20467.5|20452.5|20470.7|20455.7|20471|20456|20467.3|20452.3|0
1720558800000|2024-07-09 21:00:00|20469.7|20454.7|20466.6|20451.6|20470.5|20455.5|20465.6|20450.6|0
1720559100000|2024-07-09 21:05:00|20466.7|20451.7|20467.8|20452.8|20468.5|20453.5|20465.8|20450.8|0
1720559400000|2024-07-09 21:10:00|20468|20453|20467.3|20452.3|20468|20453|20467.3|20452.3|0
1720559700000|2024-07-09 21:15:00|20467.2|20452.2|20467|20452|20467.4|20452.4|20466.7|20451.7|0
1720560000000|2024-07-09 21:20:00|20466.8|20451.8|20466.3|20451.3|20466.9|20451.9|20466.3|20451.3|0
1720560300000|2024-07-09 21:25:00|20466.7|20451.7|20467.2|20452.2|20467.4|20452.4|20466.4|20451.4|0
1720560600000|2024-07-09 21:30:00|20467.3|20452.3|20464.4|20449.4|20467.3|20452.3|20464.4|20449.4|0
1720560900000|2024-07-09 21:35:00|20464.3|20449.3|20464.1|20449.1|20464.4|20449.4|20463.6|20448.6|0
1720561200000|2024-07-09 21:40:00|20464|20449|20464.3|20449.3|20464.7|20449.7|20463.2|20448.2|0
1720561500000|2024-07-09 21:45:00|20464.2|20449.2|20464.7|20449.7|20465.2|20450.2|20463.9|20448.9|0
1720561800000|2024-07-09 21:50:00|20464.5|20449.5|20465.1|20450.1|20465.1|20450.1|20464.1|20449.1|0
1720562100000|2024-07-09 21:55:00|20464|20449|20464.2|20449.2|20464.4|20449.4|20462.8|20447.8|0
1720562400000|2024-07-09 22:00:00|20467.5|20452.5|20469.2|20454.2|20470.9|20455.9|20466.5|20451.5|0
1720562700000|2024-07-09 22:05:00|20469.3|20454.3|20472.8|20457.8|20475.2|20460.2|20469|20454|0
1720563000000|2024-07-09 22:10:00|20472.9|20457.9|20471|20456|20473.9|20458.9|20470.3|20455.3|0
1720563300000|2024-07-09 22:15:00|20471.3|20456.3|20474.9|20459.9|20475.1|20460.1|20470.8|20455.8|0
1720563600000|2024-07-09 22:20:00|20475|20460|20474.6|20459.6|20475.3|20460.3|20473.4|20458.4|0
1720563900000|2024-07-09 22:25:00|20474.8|20459.8|20474.1|20459.1|20474.8|20459.8|20473.8|20458.8|0
1720564200000|2024-07-09 22:30:00|20474.4|20459.4|20478.6|20463.6|20478.6|20463.6|20474.3|20459.3|0
1720564500000|2024-07-09 22:35:00|20478.8|20463.8|20480.6|20465.6|20481.9|20466.9|20478.8|20463.8|0
1720564800000|2024-07-09 22:40:00|20480.5|20465.5|20481.5|20466.5|20484|20469|20479.8|20464.8|0
1720565100000|2024-07-09 22:45:00|20481.8|20466.8|20478.6|20463.6|20483.3|20468.3|20477.3|20462.3|0
1720565400000|2024-07-09 22:50:00|20478.8|20463.8|20477.5|20462.5|20480|20465|20476|20461|0
1720565700000|2024-07-09 22:55:00|20477.3|20462.3|20479.5|20464.5|20479.5|20464.5|20477.1|20462.1|0
1720566000000|2024-07-09 23:00:00|20479.4|20464.4|20485.8|20470.8|20486.9|20471.9|20479.4|20464.4|0
1720566300000|2024-07-09 23:05:00|20485.9|20470.9|20484|20469|20487|20472|20483.5|20468.5|0
1720566600000|2024-07-09 23:10:00|20484.1|20469.1|20483.3|20468.3|20485.8|20470.8|20482.9|20467.9|0
1720566900000|2024-07-09 23:15:00|20483.1|20468.1|20482|20467|20484.6|20469.6|20481.8|20466.8|0
1720567200000|2024-07-09 23:20:00|20482.4|20467.4|20484.8|20469.8|20484.8|20469.8|20482|20467|0
1720567500000|2024-07-09 23:25:00|20484.9|20469.9|20482.5|20467.5|20485.5|20470.5|20482.3|20467.3|0
1720567800000|2024-07-09 23:30:00|20482.6|20467.6|20481.4|20466.4|20483|20468|20480.1|20465.1|0
1720568100000|2024-07-09 23:35:00|20481.3|20466.3|20482.5|20467.5|20482.5|20467.5|20480.1|20465.1|0
1720568400000|2024-07-09 23:40:00|20482.3|20467.3|20484.1|20469.1|20485.3|20470.3|20481.8|20466.8|0
1720568700000|2024-07-09 23:45:00|20484|20469|20482.3|20467.3|20484.1|20469.1|20481.5|20466.5|0
1720569000000|2024-07-09 23:50:00|20482.4|20467.4|20479.5|20464.5|20482.4|20467.4|20478.9|20463.9|0
1720569300000|2024-07-09 23:55:00|20479.4|20464.4|20481.6|20466.6|20482.4|20467.4|20479.1|20464.1|0
1720569600000|2024-07-10 00:00:00|20481.5|20466.5|20485.1|20470.1|20485.5|20470.5|20481|20466|0
1720569900000|2024-07-10 00:05:00|20485.3|20470.3|20487|20472|20488.4|20473.4|20482.6|20467.6|0
1720570200000|2024-07-10 00:10:00|20487.1|20472.1|20485.4|20470.4|20487.6|20472.6|20484.6|20469.6|0
1720570500000|2024-07-10 00:15:00|20485.5|20470.5|20490.3|20475.3|20491.1|20476.1|20484.5|20469.5|0
1720570800000|2024-07-10 00:20:00|20489.9|20474.9|20491|20476|20491.8|20476.8|20487.5|20472.5|0
1720571100000|2024-07-10 00:25:00|20491.1|20476.1|20486.7|20471.7|20491.1|20476.1|20486.7|20471.7|0
1720571400000|2024-07-10 00:30:00|20486.8|20471.8|20487.2|20472.2|20489.3|20474.3|20486.8|20471.8|0
1720571700000|2024-07-10 00:35:00|20487.3|20472.3|20489.2|20474.2|20489.5|20474.5|20486.5|20471.5|0
1720572000000|2024-07-10 00:40:00|20489.3|20474.3|20492.7|20477.7|20495.8|20480.8|20489.3|20474.3|0
1720572300000|2024-07-10 00:45:00|20492.8|20477.8|20492.8|20477.8|20493.2|20478.2|20491.2|20476.2|0
1720572600000|2024-07-10 00:50:00|20492.9|20477.9|20491.9|20476.9|20493.4|20478.4|20491.5|20476.5|0
1720572900000|2024-07-10 00:55:00|20492|20477|20494.7|20479.7|20494.9|20479.9|20490.4|20475.4|0
1720573200000|2024-07-10 01:00:00|20494.8|20479.8|20493.7|20478.7|20495|20480|20492|20477|0
1720573500000|2024-07-10 01:05:00|20493.3|20478.3|20493.2|20478.2|20495.2|20480.2|20493|20478|0
1720573800000|2024-07-10 01:10:00|20493.4|20478.4|20495.4|20480.4|20496.5|20481.5|20493|20478|0
1720574100000|2024-07-10 01:15:00|20495.5|20480.5|20494.9|20479.9|20495.8|20480.8|20493.8|20478.8|0
1720574400000|2024-07-10 01:20:00|20495|20480|20492.4|20477.4|20495.9|20480.9|20491.2|20476.2|0
1720574700000|2024-07-10 01:25:00|20492|20477|20490.9|20475.9|20492.3|20477.3|20487.9|20472.9|0
1720575000000|2024-07-10 01:30:00|20490.7|20475.7|20490.2|20475.2|20493.2|20478.2|20489.7|20474.7|0
1720575300000|2024-07-10 01:35:00|20490.4|20475.4|20492.7|20477.7|20492.7|20477.7|20489.4|20474.4|0
1720575600000|2024-07-10 01:40:00|20492.8|20477.8|20494|20479|20495.2|20480.2|20492.5|20477.5|0
1720575900000|2024-07-10 01:45:00|20494.4|20479.4|20490|20475|20495.2|20480.2|20489.8|20474.8|0
1720576200000|2024-07-10 01:50:00|20490.2|20475.2|20489.3|20474.3|20491.7|20476.7|20488|20473|0
1720576500000|2024-07-10 01:55:00|20489|20474|20487.3|20472.3|20489.4|20474.4|20486.8|20471.8|0
1720576800000|2024-07-10 02:00:00|20487.4|20472.4|20492.9|20477.9|20493|20478|20487.2|20472.2|0
1720577100000|2024-07-10 02:05:00|20492.7|20477.7|20490.3|20475.3|20493.2|20478.2|20490.3|20475.3|0
1720577400000|2024-07-10 02:10:00|20490.4|20475.4|20489.9|20474.9|20491|20476|20489.7|20474.7|0
1720577700000|2024-07-10 02:15:00|20490|20475|20492.9|20477.9|20495.2|20480.2|20489.7|20474.7|0
1720578000000|2024-07-10 02:20:00|20492.8|20477.8|20493.7|20478.7|20494.2|20479.2|20491.5|20476.5|0
1720578300000|2024-07-10 02:25:00|20493.9|20478.9|20493.3|20478.3|20495.9|20480.9|20492.2|20477.2|0
1720578600000|2024-07-10 02:30:00|20493.2|20478.2|20492.4|20477.4|20494.2|20479.2|20491.5|20476.5|0
1720578900000|2024-07-10 02:35:00|20492.3|20477.3|20495.9|20480.9|20498|20483|20492.3|20477.3|0
1720579200000|2024-07-10 02:40:00|20495.8|20480.8|20495.7|20480.7|20496.4|20481.4|20493.8|20478.8|0
1720579500000|2024-07-10 02:45:00|20495.8|20480.8|20495.2|20480.2|20496.3|20481.3|20494.4|20479.4|0
1720579800000|2024-07-10 02:50:00|20495.3|20480.3|20494.4|20479.4|20495.7|20480.7|20493.5|20478.5|0
1720580100000|2024-07-10 02:55:00|20494.3|20479.3|20496.2|20481.2|20496.8|20481.8|20494.3|20479.3|0
1720580400000|2024-07-10 03:00:00|20496.3|20481.3|20497.9|20482.9|20498.2|20483.2|20496.2|20481.2|0
1720580700000|2024-07-10 03:05:00|20498|20483|20496.5|20481.5|20499|20484|20496.4|20481.4|0
1720581000000|2024-07-10 03:10:00|20496.7|20481.7|20498|20483|20498.2|20483.2|20496.3|20481.3|0
1720581300000|2024-07-10 03:15:00|20498.2|20483.2|20498.3|20483.3|20499.4|20484.4|20497.9|20482.9|0
1720581600000|2024-07-10 03:20:00|20498.2|20483.2|20500|20485|20500.3|20485.3|20497.9|20482.9|0
1720581900000|2024-07-10 03:25:00|20499.9|20484.9|20499.5|20484.5|20500.7|20485.7|20499.3|20484.3|0
1720582200000|2024-07-10 03:30:00|20499.4|20484.4|20497.5|20482.5|20500|20485|20496.7|20481.7|0
1720582500000|2024-07-10 03:35:00|20497.4|20482.4|20495.3|20480.3|20498.8|20483.8|20495|20480|0
1720582800000|2024-07-10 03:40:00|20495.4|20480.4|20496.4|20481.4|20496.5|20481.5|20494.4|20479.4|0
1720583100000|2024-07-10 03:45:00|20496.3|20481.3|20495.3|20480.3|20496.7|20481.7|20494.9|20479.9|0
1720583400000|2024-07-10 03:50:00|20495.4|20480.4|20494.3|20479.3|20496|20481|20494.3|20479.3|0
1720583700000|2024-07-10 03:55:00|20494.4|20479.4|20495.2|20480.2|20495.4|20480.4|20494.3|20479.3|0
1720584000000|2024-07-10 04:00:00|20494.9|20479.9|20493.5|20478.5|20495.2|20480.2|20493|20478|0
1720584300000|2024-07-10 04:05:00|20493.7|20478.7|20493.7|20478.7|20493.9|20478.9|20492.9|20477.9|0
1720584600000|2024-07-10 04:10:00|20493.5|20478.5|20491.7|20476.7|20493.7|20478.7|20491.2|20476.2|0
1720584900000|2024-07-10 04:15:00|20491.8|20476.8|20492|20477|20492.9|20477.9|20489.7|20474.7|0
1720585200000|2024-07-10 04:20:00|20492.3|20477.3|20491.3|20476.3|20492.4|20477.4|20490.8|20475.8|0
1720585500000|2024-07-10 04:25:00|20491.2|20476.2|20494.2|20479.2|20494.2|20479.2|20490.9|20475.9|0
1720585800000|2024-07-10 04:30:00|20494.3|20479.3|20497.7|20482.7|20497.8|20482.8|20494.3|20479.3|0
1720586100000|2024-07-10 04:35:00|20497.5|20482.5|20499.3|20484.3|20499.7|20484.7|20496.8|20481.8|0
1720586400000|2024-07-10 04:40:00|20499.4|20484.4|20499.2|20484.2|20500.3|20485.3|20498.8|20483.8|0
1720586700000|2024-07-10 04:45:00|20499.4|20484.4|20497.9|20482.9|20499.4|20484.4|20497.5|20482.5|0
1720587000000|2024-07-10 04:50:00|20498|20483|20497.8|20482.8|20500.2|20485.2|20497.7|20482.7|0
1720587300000|2024-07-10 04:55:00|20497.7|20482.7|20501.2|20486.2|20502.3|20487.3|20496.9|20481.9|0
1720587600000|2024-07-10 05:00:00|20501.9|20486.9|20498.9|20483.9|20501.9|20486.9|20498.9|20483.9|0
1720587900000|2024-07-10 05:05:00|20498.7|20483.7|20493.5|20478.5|20499.9|20484.9|20493.2|20478.2|0
1720588200000|2024-07-10 05:10:00|20493.8|20478.8|20493.3|20478.3|20494.7|20479.7|20492.4|20477.4|0
1720588500000|2024-07-10 05:15:00|20493.4|20478.4|20491.3|20476.3|20494.9|20479.9|20488.9|20473.9|0
1720588800000|2024-07-10 05:20:00|20491.2|20476.2|20490.9|20475.9|20492.2|20477.2|20489.9|20474.9|0
1720589100000|2024-07-10 05:25:00|20491.3|20476.3|20490.2|20475.2|20493.7|20478.7|20489.9|20474.9|0
1720589400000|2024-07-10 05:30:00|20490|20475|20490.9|20475.9|20492.3|20477.3|20489.9|20474.9|0
1720589700000|2024-07-10 05:35:00|20490.8|20475.8|20489|20474|20491.4|20476.4|20486.2|20471.2|0
1720590000000|2024-07-10 05:40:00|20488.9|20473.9|20488.4|20473.4|20489.3|20474.3|20486.3|20471.3|0
1720590300000|2024-07-10 05:45:00|20488.3|20473.3|20484.4|20469.4|20488.4|20473.4|20483|20468|0
1720590600000|2024-07-10 05:50:00|20484.3|20469.3|20484.4|20469.4|20486.7|20471.7|20484|20469|0
1720590900000|2024-07-10 05:55:00|20484.3|20469.3|20483|20468|20484.5|20469.5|20482|20467|0
1720591200000|2024-07-10 06:00:00|20482.7|20467.7|20485|20470|20487.5|20472.5|20482.4|20467.4|0
1720591500000|2024-07-10 06:05:00|20485.2|20470.2|20488.2|20473.2|20488.9|20473.9|20485.2|20470.2|0
1720591800000|2024-07-10 06:10:00|20488.3|20473.3|20488.3|20473.3|20491.8|20476.8|20487.8|20472.8|0
1720592100000|2024-07-10 06:15:00|20488.5|20473.5|20492.8|20477.8|20492.9|20477.9|20488|20473|0
1720592400000|2024-07-10 06:20:00|20492.9|20477.9|20491.5|20476.5|20493.2|20478.2|20490.7|20475.7|0
1720592700000|2024-07-10 06:25:00|20491.4|20476.4|20493|20478|20494.2|20479.2|20491.3|20476.3|0
1720593000000|2024-07-10 06:30:00|20492.9|20477.9|20493.9|20478.9|20496.3|20481.3|20492.7|20477.7|0
1720593300000|2024-07-10 06:35:00|20493.8|20478.8|20492.4|20477.4|20494.5|20479.5|20490.2|20475.2|0
1720593600000|2024-07-10 06:40:00|20491.7|20476.7|20490|20475|20492|20477|20486.8|20471.8|0
1720593900000|2024-07-10 06:45:00|20489.9|20474.9|20492.5|20477.5|20492.8|20477.8|20487.9|20472.9|0
1720594200000|2024-07-10 06:50:00|20492.4|20477.4|20495.5|20480.5|20499.4|20484.4|20491.2|20476.2|0
1720594500000|2024-07-10 06:55:00|20495.7|20480.7|20486|20471|20496|20481|20485.4|20470.4|0
1720594800000|2024-07-10 07:00:00|20487.9|20472.9|20488.8|20473.8|20489.7|20474.7|20483.2|20468.2|0
1720595100000|2024-07-10 07:05:00|20488.7|20473.7|20490|20475|20492.7|20477.7|20488.5|20473.5|0
1720595400000|2024-07-10 07:10:00|20490.2|20475.2|20491.4|20476.4|20493.9|20478.9|20488.4|20473.4|0
1720595700000|2024-07-10 07:15:00|20491|20476|20494.2|20479.2|20497.7|20482.7|20488.2|20473.2|0
1720596000000|2024-07-10 07:20:00|20494.4|20479.4|20495.9|20480.9|20497.9|20482.9|20494|20479|0
1720596300000|2024-07-10 07:25:00|20495.7|20480.7|20497|20482|20500|20485|20494.9|20479.9|0
1720596600000|2024-07-10 07:30:00|20497.2|20482.2|20500.7|20485.7|20501.8|20486.8|20494.8|20479.8|0
1720596900000|2024-07-10 07:35:00|20500.8|20485.8|20495.8|20480.8|20501.4|20486.4|20495.8|20480.8|0
1720597200000|2024-07-10 07:40:00|20495.9|20480.9|20495.5|20480.5|20498.7|20483.7|20494.9|20479.9|0
1720597500000|2024-07-10 07:45:00|20495.7|20480.7|20498.5|20483.5|20500.8|20485.8|20494.7|20479.7|0
1720597800000|2024-07-10 07:50:00|20498.4|20483.4|20499.7|20484.7|20499.9|20484.9|20496.4|20481.4|0
1720598100000|2024-07-10 07:55:00|20499.5|20484.5|20497.9|20482.9|20503.2|20488.2|20497.4|20482.4|0
1720598400000|2024-07-10 08:00:00|20497.7|20482.7|20505.9|20490.9|20506.5|20491.5|20496.9|20481.9|0
1720598700000|2024-07-10 08:05:00|20505.2|20490.2|20508.3|20493.3|20510.2|20495.2|20505.2|20490.2|0
1720599000000|2024-07-10 08:10:00|20508.8|20493.8|20509.2|20494.2|20512|20497|20506.4|20491.4|0
1720599300000|2024-07-10 08:15:00|20509.4|20494.4|20503.9|20488.9|20512.7|20497.7|20503.9|20488.9|0
1720599600000|2024-07-10 08:20:00|20503.8|20488.8|20507.9|20492.9|20509.4|20494.4|20503.4|20488.4|0
1720599900000|2024-07-10 08:25:00|20507.5|20492.5|20509.5|20494.5|20509.7|20494.7|20504.7|20489.7|0
1720600200000|2024-07-10 08:30:00|20509.4|20494.4|20511.2|20496.2|20513|20498|20509.4|20494.4|0
1720600500000|2024-07-10 08:35:00|20511.3|20496.3|20510.9|20495.9|20512.7|20497.7|20509.9|20494.9|0
1720600800000|2024-07-10 08:40:00|20511.3|20496.3|20508.9|20493.9|20511.3|20496.3|20507.4|20492.4|0
1720601100000|2024-07-10 08:45:00|20508.8|20493.8|20510.3|20495.3|20510.8|20495.8|20507.9|20492.9|0
1720601400000|2024-07-10 08:50:00|20510.2|20495.2|20511.2|20496.2|20512.4|20497.4|20508.8|20493.8|0
1720601700000|2024-07-10 08:55:00|20511.3|20496.3|20516.7|20501.7|20516.8|20501.8|20511.3|20496.3|0
1720602000000|2024-07-10 09:00:00|20516.3|20501.3|20516.2|20501.2|20516.3|20501.3|20513.2|20498.2|0
1720602300000|2024-07-10 09:05:00|20516|20501|20513|20498|20516|20501|20512.2|20497.2|0
1720602600000|2024-07-10 09:10:00|20512.9|20497.9|20516.2|20501.2|20516.8|20501.8|20512.4|20497.4|0
1720602900000|2024-07-10 09:15:00|20516.3|20501.3|20514.3|20499.3|20517|20502|20513|20498|0
1720603200000|2024-07-10 09:20:00|20514|20499|20516.3|20501.3|20516.7|20501.7|20512.9|20497.9|0
1720603500000|2024-07-10 09:25:00|20516.2|20501.2|20513.2|20498.2|20516.7|20501.7|20513.2|20498.2|0
1720603800000|2024-07-10 09:30:00|20513.5|20498.5|20514.7|20499.7|20515.3|20500.3|20513.2|20498.2|0
1720604100000|2024-07-10 09:35:00|20514.9|20499.9|20514.4|20499.4|20516.3|20501.3|20513.9|20498.9|0
1720604400000|2024-07-10 09:40:00|20514.3|20499.3|20507.2|20492.2|20514.3|20499.3|20506.5|20491.5|0
1720604700000|2024-07-10 09:45:00|20507.3|20492.3|20509.7|20494.7|20512.3|20497.3|20507|20492|0
1720605000000|2024-07-10 09:50:00|20509.5|20494.5|20512.7|20497.7|20513.2|20498.2|20508.9|20493.9|0
1720605300000|2024-07-10 09:55:00|20512.8|20497.8|20513.2|20498.2|20514.9|20499.9|20511.9|20496.9|0
1720605600000|2024-07-10 10:00:00|20512.9|20497.9|20512.7|20497.7|20514.4|20499.4|20510.4|20495.4|0
1720605900000|2024-07-10 10:05:00|20512.8|20497.8|20516.2|20501.2|20516.3|20501.3|20512.7|20497.7|0
1720606200000|2024-07-10 10:10:00|20516|20501|20517.7|20502.7|20519.4|20504.4|20513.4|20498.4|0
1720606500000|2024-07-10 10:15:00|20517.5|20502.5|20520.7|20505.7|20521.8|20506.8|20516.5|20501.5|0
1720606800000|2024-07-10 10:20:00|20520.5|20505.5|20524.2|20509.2|20524.4|20509.4|20519.4|20504.4|0
1720607100000|2024-07-10 10:25:00|20523.9|20508.9|20525.3|20510.3|20526.3|20511.3|20522.7|20507.7|0
1720607400000|2024-07-10 10:30:00|20525.2|20510.2|20523.7|20508.7|20527.3|20512.3|20523.4|20508.4|0
1720607700000|2024-07-10 10:35:00|20523.5|20508.5|20525.9|20510.9|20526.3|20511.3|20521.5|20506.5|0
1720608000000|2024-07-10 10:40:00|20526.2|20511.2|20524.4|20509.4|20526.7|20511.7|20523|20508|0
1720608300000|2024-07-10 10:45:00|20523.7|20508.7|20523.3|20508.3|20526.5|20511.5|20522.5|20507.5|0
1720608600000|2024-07-10 10:50:00|20523.4|20508.4|20522.8|20507.8|20523.7|20508.7|20520.2|20505.2|0
1720608900000|2024-07-10 10:55:00|20522.7|20507.7|20522.5|20507.5|20524|20509|20521.7|20506.7|0
1720609200000|2024-07-10 11:00:00|20522.2|20507.2|20519.3|20504.3|20523|20508|20515.9|20500.9|0
1720609500000|2024-07-10 11:05:00|20520.4|20505.4|20525.4|20510.4|20525.4|20510.4|20518.7|20503.7|0
1720609800000|2024-07-10 11:10:00|20525.5|20510.5|20520.5|20505.5|20525.7|20510.7|20519.7|20504.7|0
1720610100000|2024-07-10 11:15:00|20520.7|20505.7|20521.3|20506.3|20524.2|20509.2|20519.3|20504.3|0
1720610400000|2024-07-10 11:20:00|20521.2|20506.2|20518.9|20503.9|20522.8|20507.8|20518.4|20503.4|0
1720610700000|2024-07-10 11:25:00|20518.8|20503.8|20519.4|20504.4|20521.3|20506.3|20518|20503|0
1720611000000|2024-07-10 11:30:00|20519.3|20504.3|20521.5|20506.5|20523.9|20508.9|20519.2|20504.2|0
1720611300000|2024-07-10 11:35:00|20521.7|20506.7|20529.2|20514.2|20531|20516|20521.7|20506.7|0
1720611600000|2024-07-10 11:40:00|20529|20514|20534.5|20519.5|20534.5|20519.5|20528|20513|0
1720611900000|2024-07-10 11:45:00|20535.2|20520.2|20536.2|20521.2|20545.3|20530.3|20532.9|20517.9|0
1720612200000|2024-07-10 11:50:00|20536|20521|20537.4|20522.4|20540.2|20525.2|20536|20521|0
1720612500000|2024-07-10 11:55:00|20537.8|20522.8|20535.3|20520.3|20540.7|20525.7|20534.7|20519.7|0
1720612800000|2024-07-10 12:00:00|20535.4|20520.4|20538.9|20523.9|20540|20525|20533.9|20518.9|0
1720613100000|2024-07-10 12:05:00|20538.4|20523.4|20545.7|20530.7|20546.9|20531.9|20538.2|20523.2|0
1720613400000|2024-07-10 12:10:00|20545.8|20530.8|20548.5|20533.5|20549.7|20534.7|20545.8|20530.8|0
1720613700000|2024-07-10 12:15:00|20548.8|20533.8|20542.9|20527.9|20548.8|20533.8|20542.2|20527.2|0
1720614000000|2024-07-10 12:20:00|20542.7|20527.7|20542.4|20527.4|20544.9|20529.9|20538.7|20523.7|0
1720614300000|2024-07-10 12:25:00|20542.7|20527.7|20546.7|20531.7|20547.4|20532.4|20542.2|20527.2|0
1720614600000|2024-07-10 12:30:00|20546.9|20531.9|20550.2|20535.2|20552|20537|20542.7|20527.7|0
1720614900000|2024-07-10 12:35:00|20550|20535|20548.3|20533.3|20552.4|20537.4|20545.2|20530.2|0
1720615200000|2024-07-10 12:40:00|20548.2|20533.2|20545.4|20530.4|20552.4|20537.4|20545.4|20530.4|0
1720615500000|2024-07-10 12:45:00|20545.7|20530.7|20538.8|20523.8|20545.7|20530.7|20538.8|20523.8|0
1720615800000|2024-07-10 12:50:00|20539.4|20524.4|20538.8|20523.8|20543.2|20528.2|20536.9|20521.9|0
1720616100000|2024-07-10 12:55:00|20539.2|20524.2|20539.3|20524.3|20543.5|20528.5|20538.9|20523.9|0
1720616400000|2024-07-10 13:00:00|20540.7|20525.7|20542.9|20527.9|20543.7|20528.7|20537.9|20522.9|0
1720616700000|2024-07-10 13:05:00|20542.4|20527.4|20549.7|20534.7|20549.7|20534.7|20541.2|20526.2|0
1720617000000|2024-07-10 13:10:00|20549.3|20534.3|20544.2|20529.2|20549.7|20534.7|20542.5|20527.5|0
1720617300000|2024-07-10 13:15:00|20543.4|20528.4|20541|20526|20548.4|20533.4|20540.2|20525.2|0
1720617600000|2024-07-10 13:20:00|20541.4|20526.4|20546|20531|20546.2|20531.2|20540.4|20525.4|0
1720617900000|2024-07-10 13:25:00|20546.3|20531.3|20543.3|20528.3|20551.3|20536.3|20541.7|20526.7|0
1720618200000|2024-07-10 13:30:00|20543|20528|20525.2|20510.2|20552.8|20537.8|20522|20507|0
1720618500000|2024-07-10 13:35:00|20525.9|20510.9|20519|20504|20527.3|20512.3|20507|20492|0
1720618800000|2024-07-10 13:40:00|20520.8|20505.8|20539.1|20524.1|20540.9|20525.9|20518.5|20503.5|0
1720619100000|2024-07-10 13:45:00|20538.9|20523.9|20558|20543|20561.5|20546.5|20534.5|20519.5|0
1720619400000|2024-07-10 13:50:00|20561.9|20546.9|20559.5|20544.5|20561.9|20546.9|20535.5|20520.5|0
1720619700000|2024-07-10 13:55:00|20558.2|20543.2|20549.5|20534.5|20558.2|20543.2|20540.7|20525.7|0
1720620000000|2024-07-10 14:00:00|20552|20537|20561.1|20546.1|20561.1|20546.1|20539.2|20524.2|0
1720620300000|2024-07-10 14:05:00|20563|20548|20570.9|20555.9|20575.1|20560.1|20556.5|20541.5|0
1720620600000|2024-07-10 14:10:00|20572.1|20557.1|20577.7|20562.7|20581|20566|20568.5|20553.5|0
1720620900000|2024-07-10 14:15:00|20578.5|20563.5|20557.4|20542.4|20580.4|20565.4|20547.6|20532.6|0
1720621200000|2024-07-10 14:20:00|20558.2|20543.2|20550.5|20535.5|20560|20545|20535.7|20520.7|0
1720621500000|2024-07-10 14:25:00|20550.1|20535.1|20558.2|20543.2|20560.5|20545.5|20547.5|20532.5|0
1720621800000|2024-07-10 14:30:00|20558.5|20543.5|20539.5|20524.5|20559.7|20544.7|20537|20522|0
1720622100000|2024-07-10 14:35:00|20539.4|20524.4|20541.1|20526.1|20542.6|20527.6|20528.5|20513.5|0
1720622400000|2024-07-10 14:40:00|20541.7|20526.7|20531.1|20516.1|20548|20533|20521.6|20506.6|0
1720622700000|2024-07-10 14:45:00|20531.5|20516.5|20537.8|20522.8|20538.3|20523.3|20523.7|20508.7|0
1720623000000|2024-07-10 14:50:00|20538.2|20523.2|20523.2|20508.2|20541.3|20526.3|20519.4|20504.4|0
1720623300000|2024-07-10 14:55:00|20522.9|20507.9|20513.8|20498.8|20525.8|20510.8|20508.5|20493.5|0
1720623600000|2024-07-10 15:00:00|20512.4|20497.4|20504.9|20489.9|20513.4|20498.4|20487.2|20472.2|0
1720623900000|2024-07-10 15:05:00|20504.2|20489.2|20511.4|20496.4|20514.7|20499.7|20498|20483|0
1720624200000|2024-07-10 15:10:00|20511.9|20496.9|20508.5|20493.5|20522.2|20507.2|20507.9|20492.9|0
1720624500000|2024-07-10 15:15:00|20508.2|20493.2|20515.8|20500.8|20516.7|20501.7|20506.2|20491.2|0
1720624800000|2024-07-10 15:20:00|20515.3|20500.3|20523.7|20508.7|20523.9|20508.9|20508.7|20493.7|0
1720625100000|2024-07-10 15:25:00|20523.2|20508.2|20536.2|20521.2|20536.8|20521.8|20521.9|20506.9|0
1720625400000|2024-07-10 15:30:00|20536.7|20521.7|20545|20530|20551.7|20536.7|20536|20521|0
1720625700000|2024-07-10 15:35:00|20544.4|20529.4|20538|20523|20544.4|20529.4|20536.8|20521.8|0
1720626000000|2024-07-10 15:40:00|20537.4|20522.4|20548.4|20533.4|20549.6|20534.6|20533.1|20518.1|0
1720626300000|2024-07-10 15:45:00|20548.1|20533.1|20539.7|20524.7|20548.8|20533.8|20539.6|20524.6|0
1720626600000|2024-07-10 15:50:00|20538.9|20523.9|20548.7|20533.7|20550.9|20535.9|20538.9|20523.9|0
1720626900000|2024-07-10 15:55:00|20548.8|20533.8|20551.4|20536.4|20552.9|20537.9|20544.8|20529.8|0
1720627200000|2024-07-10 16:00:00|20550.7|20535.7|20553.7|20538.7|20555.4|20540.4|20545.2|20530.2|0
1720627500000|2024-07-10 16:05:00|20553.3|20538.3|20554.1|20539.1|20558.9|20543.9|20550.6|20535.6|0
1720627800000|2024-07-10 16:10:00|20553.9|20538.9|20552.2|20537.2|20556.4|20541.4|20547.2|20532.2|0
1720628100000|2024-07-10 16:15:00|20551.8|20536.8|20564.4|20549.4|20569.3|20554.3|20551.8|20536.8|0
1720628400000|2024-07-10 16:20:00|20563.9|20548.9|20590.1|20575.1|20590.8|20575.8|20563.6|20548.6|0
1720628700000|2024-07-10 16:25:00|20591.3|20576.3|20599.7|20584.7|20599.9|20584.9|20586.4|20571.4|0
1720629000000|2024-07-10 16:30:00|20599.3|20584.3|20602.9|20587.9|20613.2|20598.2|20592.4|20577.4|0
1720629300000|2024-07-10 16:35:00|20601.4|20586.4|20609.8|20594.8|20611.6|20596.6|20601.4|20586.4|0
1720629600000|2024-07-10 16:40:00|20610.7|20595.7|20623.9|20608.9|20624.3|20609.3|20607.3|20592.3|0
1720629900000|2024-07-10 16:45:00|20624.6|20609.6|20615.6|20600.6|20626.6|20611.6|20613.3|20598.3|0
1720630200000|2024-07-10 16:50:00|20615.2|20600.2|20615.5|20600.5|20621.9|20606.9|20608.6|20593.6|0
1720630500000|2024-07-10 16:55:00|20614|20599|20629.8|20614.8|20631.5|20616.5|20614|20599|0
1720630800000|2024-07-10 17:00:00|20628.8|20613.8|20638.6|20623.6|20638.8|20623.8|20622.1|20607.1|0
1720631100000|2024-07-10 17:05:00|20639.6|20624.6|20635|20620|20648.4|20633.4|20633.8|20618.8|0
1720631400000|2024-07-10 17:10:00|20635.5|20620.5|20638.5|20623.5|20640.9|20625.9|20628.5|20613.5|0
1720631700000|2024-07-10 17:15:00|20638.3|20623.3|20631.6|20616.6|20646.6|20631.6|20627.5|20612.5|0
1720632000000|2024-07-10 17:20:00|20633.4|20618.4|20624.1|20609.1|20642.8|20627.8|20624.1|20609.1|0
1720632300000|2024-07-10 17:25:00|20624.3|20609.3|20635|20620|20639.4|20624.4|20623.3|20608.3|0
1720632600000|2024-07-10 17:30:00|20635.1|20620.1|20639.6|20624.6|20643|20628|20630|20615|0
1720632900000|2024-07-10 17:35:00|20639.5|20624.5|20643.5|20628.5|20644.9|20629.9|20636|20621|0
1720633200000|2024-07-10 17:40:00|20643.9|20628.9|20651.4|20636.4|20657|20642|20643.1|20628.1|0
1720633500000|2024-07-10 17:45:00|20651.9|20636.9|20651|20636|20655.5|20640.5|20646.5|20631.5|0
1720633800000|2024-07-10 17:50:00|20650.1|20635.1|20654.6|20639.6|20661.1|20646.1|20646.6|20631.6|0
1720634100000|2024-07-10 17:55:00|20654.8|20639.8|20654.9|20639.9|20658.8|20643.8|20648.6|20633.6|0
1720634400000|2024-07-10 18:00:00|20655|20640|20657.6|20642.6|20660|20645|20649.5|20634.5|0
1720634700000|2024-07-10 18:05:00|20657.4|20642.4|20652.8|20637.8|20660.5|20645.5|20651.3|20636.3|0
1720635000000|2024-07-10 18:10:00|20653|20638|20659.3|20644.3|20659.5|20644.5|20648.8|20633.8|0
1720635300000|2024-07-10 18:15:00|20659.1|20644.1|20647.3|20632.3|20663.1|20648.1|20647.3|20632.3|0
1720635600000|2024-07-10 18:20:00|20648.1|20633.1|20644|20629|20654.5|20639.5|20642|20627|0
1720635900000|2024-07-10 18:25:00|20644.1|20629.1|20648.1|20633.1|20653.6|20638.6|20642.9|20627.9|0
1720636200000|2024-07-10 18:30:00|20649.8|20634.8|20652.4|20637.4|20654.4|20639.4|20644.8|20629.8|0
1720636500000|2024-07-10 18:35:00|20653.5|20638.5|20651.4|20636.4|20655.1|20640.1|20650.8|20635.8|0
1720636800000|2024-07-10 18:40:00|20651.6|20636.6|20653.8|20638.8|20654.8|20639.8|20646.1|20631.1|0
1720637100000|2024-07-10 18:45:00|20654|20639|20668.1|20653.1|20673.4|20658.4|20654|20639|0
1720637400000|2024-07-10 18:50:00|20668.9|20653.9|20666.6|20651.6|20675|20660|20664.1|20649.1|0
1720637700000|2024-07-10 18:55:00|20667|20652|20660.5|20645.5|20667|20652|20659.9|20644.9|0
1720638000000|2024-07-10 19:00:00|20657.8|20642.8|20643.4|20628.4|20657.8|20642.8|20642.9|20627.9|0
1720638300000|2024-07-10 19:05:00|20642.1|20627.1|20648.5|20633.5|20648.6|20633.6|20634.3|20619.3|0
1720638600000|2024-07-10 19:10:00|20648.1|20633.1|20645.6|20630.6|20648.5|20633.5|20640.3|20625.3|0
1720638900000|2024-07-10 19:15:00|20645.4|20630.4|20647|20632|20650|20635|20642.9|20627.9|0
1720639200000|2024-07-10 19:20:00|20646.9|20631.9|20641|20626|20647.3|20632.3|20639.3|20624.3|0
1720639500000|2024-07-10 19:25:00|20641.1|20626.1|20650.4|20635.4|20652.3|20637.3|20639.4|20624.4|0
1720639800000|2024-07-10 19:30:00|20649.4|20634.4|20654.3|20639.3|20657.1|20642.1|20645|20630|0
1720640100000|2024-07-10 19:35:00|20654.5|20639.5|20664.5|20649.5|20665.4|20650.4|20653.4|20638.4|0
1720640400000|2024-07-10 19:40:00|20664.8|20649.8|20661.2|20646.2|20671.8|20656.8|20656.2|20641.2|0
1720640700000|2024-07-10 19:45:00|20660|20645|20683.5|20668.5|20683.7|20668.7|20660|20645|0
1720641000000|2024-07-10 19:50:00|20681.3|20666.3|20696|20681|20697.3|20682.3|20679.6|20664.6|0
1720641300000|2024-07-10 19:55:00|20692.8|20677.8|20677.8|20662.8|20694.1|20679.1|20677.1|20662.1|0
1720641600000|2024-07-10 20:00:00|20676.2|20661.2|20663.8|20648.8|20676.2|20661.2|20662.6|20647.6|0
1720641900000|2024-07-10 20:05:00|20664.3|20649.3|20666.1|20651.1|20667.7|20652.7|20660.3|20645.3|0
1720642200000|2024-07-10 20:10:00|20666.6|20651.6|20660.1|20645.1|20666.7|20651.7|20659.8|20644.8|0
1720642500000|2024-07-10 20:15:00|20660.5|20645.5|20674.8|20659.8|20676.3|20661.3|20660.5|20645.5|0
1720642800000|2024-07-10 20:20:00|20675|20660|20675|20660|20675.7|20660.7|20672.8|20657.8|0
1720643100000|2024-07-10 20:25:00|20674.7|20659.7|20677|20662|20677.5|20662.5|20674.1|20659.1|0
1720643400000|2024-07-10 20:30:00|20675.8|20660.8|20675.6|20660.6|20676.8|20661.8|20673.8|20658.8|0
1720643700000|2024-07-10 20:35:00|20675.5|20660.5|20676.1|20661.1|20676.3|20661.3|20674.3|20659.3|0
1720644000000|2024-07-10 20:40:00|20674.6|20659.6|20676.2|20661.2|20676.6|20661.6|20674.3|20659.3|0
1720644300000|2024-07-10 20:45:00|20676.1|20661.1|20671.6|20656.6|20676.1|20661.1|20667.3|20652.3|0
1720644600000|2024-07-10 20:50:00|20671.5|20656.5|20674.6|20659.6|20675.5|20660.5|20671.5|20656.5|0
1720644900000|2024-07-10 20:55:00|20674.5|20659.5|20678|20663|20679|20664|20673.2|20658.2|0
1720645200000|2024-07-10 21:00:00|20677.5|20662.5|20676.9|20661.9|20677.5|20662.5|20674.5|20659.5|0
1720645500000|2024-07-10 21:05:00|20677|20662|20676.8|20661.8|20677.3|20662.3|20676.7|20661.7|0
1720645800000|2024-07-10 21:10:00|20676.7|20661.7|20677.7|20662.7|20677.9|20662.9|20676.7|20661.7|0
1720646100000|2024-07-10 21:15:00|20677.8|20662.8|20676.1|20661.1|20677.8|20662.8|20676|20661|0
1720646400000|2024-07-10 21:20:00|20676.3|20661.3|20676.4|20661.4|20676.6|20661.6|20676|20661|0
1720646700000|2024-07-10 21:25:00|20676.3|20661.3|20674.9|20659.9|20676.5|20661.5|20674.9|20659.9|0
1720647000000|2024-07-10 21:30:00|20674.8|20659.8|20677.3|20662.3|20677.4|20662.4|20674.8|20659.8|0
1720647300000|2024-07-10 21:35:00|20677.7|20662.7|20677.5|20662.5|20678|20663|20676.3|20661.3|0
1720647600000|2024-07-10 21:40:00|20677.6|20662.6|20678|20663|20680.6|20665.6|20677.5|20662.5|0
1720647900000|2024-07-10 21:45:00|20678.2|20663.2|20679.7|20664.7|20679.7|20664.7|20678.2|20663.2|0
1720648200000|2024-07-10 21:50:00|20679.5|20664.5|20679.5|20664.5|20679.7|20664.7|20679.4|20664.4|0
1720648500000|2024-07-10 21:55:00|20679.6|20664.6|20680.6|20665.6|20681.5|20666.5|20679|20664|0
1720648800000|2024-07-10 22:00:00|20679|20664|20682|20667|20683.1|20668.1|20674.6|20659.6|0
1720649100000|2024-07-10 22:05:00|20681.8|20666.8|20678.7|20663.7|20682.8|20667.8|20678.1|20663.1|0
1720649400000|2024-07-10 22:10:00|20678.8|20663.8|20677.6|20662.6|20679.1|20664.1|20676.1|20661.1|0
1720649700000|2024-07-10 22:15:00|20677.5|20662.5|20674.2|20659.2|20677.8|20662.8|20673.8|20658.8|0
1720650000000|2024-07-10 22:20:00|20674.3|20659.3|20680.6|20665.6|20680.6|20665.6|20674.2|20659.2|0
1720650300000|2024-07-10 22:25:00|20680.5|20665.5|20679|20664|20680.5|20665.5|20677.3|20662.3|0
1720650600000|2024-07-10 22:30:00|20678.8|20663.8|20675.7|20660.7|20679.1|20664.1|20675.7|20660.7|0
1720650900000|2024-07-10 22:35:00|20675.8|20660.8|20670.1|20655.1|20675.8|20660.8|20669.3|20654.3|0
1720651200000|2024-07-10 22:40:00|20670.2|20655.2|20670.2|20655.2|20672.5|20657.5|20669.3|20654.3|0
1720651500000|2024-07-10 22:45:00|20670.1|20655.1|20665.3|20650.3|20670.3|20655.3|20665|20650|0
1720651800000|2024-07-10 22:50:00|20665.6|20650.6|20670.6|20655.6|20671|20656|20664.7|20649.7|0
1720652100000|2024-07-10 22:55:00|20670.8|20655.8|20674.2|20659.2|20676|20661|20670.2|20655.2|0
1720652400000|2024-07-10 23:00:00|20673.6|20658.6|20671.7|20656.7|20673.6|20658.6|20670.5|20655.5|0
1720652700000|2024-07-10 23:05:00|20671.8|20656.8|20668|20653|20673|20658|20667.8|20652.8|0
1720653000000|2024-07-10 23:10:00|20668.1|20653.1|20670.1|20655.1|20671.5|20656.5|20668.1|20653.1|0
1720653300000|2024-07-10 23:15:00|20670.2|20655.2|20669|20654|20671|20656|20668.1|20653.1|0
1720653600000|2024-07-10 23:20:00|20668.8|20653.8|20667|20652|20669.6|20654.6|20666.6|20651.6|0
1720653900000|2024-07-10 23:25:00|20667.1|20652.1|20666.1|20651.1|20667.5|20652.5|20665|20650|0
1720654200000|2024-07-10 23:30:00|20666|20651|20664.3|20649.3|20666|20651|20662.8|20647.8|0
1720654500000|2024-07-10 23:35:00|20664.2|20649.2|20668.3|20653.3|20668.5|20653.5|20664.1|20649.1|0
1720654800000|2024-07-10 23:40:00|20668.2|20653.2|20666.3|20651.3|20668.3|20653.3|20666.2|20651.2|0
1720655100000|2024-07-10 23:45:00|20666.2|20651.2|20665|20650|20667.1|20652.1|20664.6|20649.6|0
1720655400000|2024-07-10 23:50:00|20665.1|20650.1|20664.1|20649.1|20666.6|20651.6|20661.5|20646.5|0
1720655700000|2024-07-10 23:55:00|20663.2|20648.2|20665.3|20650.3|20665.5|20650.5|20662.7|20647.7|0
1720656000000|2024-07-11 00:00:00|20665.7|20650.7|20664.7|20649.7|20666.1|20651.1|20663.2|20648.2|0
1720656300000|2024-07-11 00:05:00|20664.6|20649.6|20666.7|20651.7|20668.5|20653.5|20663.6|20648.6|0
1720656600000|2024-07-11 00:10:00|20667.1|20652.1|20663.3|20648.3|20667.3|20652.3|20663.2|20648.2|0
1720656900000|2024-07-11 00:15:00|20664.5|20649.5|20661.8|20646.8|20665.6|20650.6|20661.7|20646.7|0
1720657200000|2024-07-11 00:20:00|20662|20647|20659.5|20644.5|20662.8|20647.8|20658.5|20643.5|0
1720657500000|2024-07-11 00:25:00|20659.6|20644.6|20654.7|20639.7|20662|20647|20653.5|20638.5|0
1720657800000|2024-07-11 00:30:00|20655.2|20640.2|20652.8|20637.8|20656.2|20641.2|20651.5|20636.5|0
1720658100000|2024-07-11 00:35:00|20652.6|20637.6|20657.1|20642.1|20657.3|20642.3|20652.2|20637.2|0
1720658400000|2024-07-11 00:40:00|20657.2|20642.2|20656.7|20641.7|20658.3|20643.3|20655.7|20640.7|0
1720658700000|2024-07-11 00:45:00|20656.6|20641.6|20647.6|20632.6|20656.7|20641.7|20645.2|20630.2|0
1720659000000|2024-07-11 00:50:00|20647.2|20632.2|20649.6|20634.6|20650|20635|20646.2|20631.2|0
1720659300000|2024-07-11 00:55:00|20649.5|20634.5|20646.5|20631.5|20649.5|20634.5|20644.7|20629.7|0
1720659600000|2024-07-11 01:00:00|20646.2|20631.2|20645.5|20630.5|20646.2|20631.2|20642.3|20627.3|0
1720659900000|2024-07-11 01:05:00|20645.3|20630.3|20641.7|20626.7|20646.7|20631.7|20641.5|20626.5|0
1720660200000|2024-07-11 01:10:00|20641.8|20626.8|20641.8|20626.8|20642.6|20627.6|20638.2|20623.2|0
1720660500000|2024-07-11 01:15:00|20642|20627|20643|20628|20645|20630|20642|20627|0
1720660800000|2024-07-11 01:20:00|20642.8|20627.8|20640.8|20625.8|20643.1|20628.1|20639.7|20624.7|0
1720661100000|2024-07-11 01:25:00|20640.7|20625.7|20648.1|20633.1|20648.8|20633.8|20640.6|20625.6|0
1720661400000|2024-07-11 01:30:00|20648.2|20633.2|20652.2|20637.2|20652.6|20637.6|20648.2|20633.2|0
1720661700000|2024-07-11 01:35:00|20652|20637|20653.6|20638.6|20654.6|20639.6|20651.7|20636.7|0
1720662000000|2024-07-11 01:40:00|20653|20638|20656.5|20641.5|20656.6|20641.6|20653|20638|0
1720662300000|2024-07-11 01:45:00|20656.6|20641.6|20659.1|20644.1|20660.8|20645.8|20656.5|20641.5|0
1720662600000|2024-07-11 01:50:00|20659.7|20644.7|20658.5|20643.5|20662|20647|20658|20643|0
1720662900000|2024-07-11 01:55:00|20658.3|20643.3|20661.2|20646.2|20662.1|20647.1|20658.3|20643.3|0
1720663200000|2024-07-11 02:00:00|20661.3|20646.3|20660|20645|20661.5|20646.5|20658.1|20643.1|0
1720663500000|2024-07-11 02:05:00|20660.1|20645.1|20660|20645|20661.3|20646.3|20659.2|20644.2|0
1720663800000|2024-07-11 02:10:00|20660.1|20645.1|20662.2|20647.2|20662.5|20647.5|20658.7|20643.7|0
1720664100000|2024-07-11 02:15:00|20662.3|20647.3|20661.3|20646.3|20663.7|20648.7|20661.2|20646.2|0
1720664400000|2024-07-11 02:20:00|20661.7|20646.7|20663.8|20648.8|20665.1|20650.1|20661.5|20646.5|0
1720664700000|2024-07-11 02:25:00|20664|20649|20660|20645|20664|20649|20659.5|20644.5|0
1720665000000|2024-07-11 02:30:00|20659.3|20644.3|20661.7|20646.7|20664.7|20649.7|20659.3|20644.3|0
1720665300000|2024-07-11 02:35:00|20661.6|20646.6|20657.3|20642.3|20661.8|20646.8|20657.3|20642.3|0
1720665600000|2024-07-11 02:40:00|20657.5|20642.5|20659.2|20644.2|20659.5|20644.5|20655.8|20640.8|0
1720665900000|2024-07-11 02:45:00|20659.1|20644.1|20658.6|20643.6|20659.3|20644.3|20657.2|20642.2|0
1720666200000|2024-07-11 02:50:00|20658.5|20643.5|20660|20645|20662.1|20647.1|20657.5|20642.5|0
1720666500000|2024-07-11 02:55:00|20660.2|20645.2|20658|20643|20660.6|20645.6|20657.5|20642.5|0
1720666800000|2024-07-11 03:00:00|20657|20642|20657.1|20642.1|20658.7|20643.7|20656.5|20641.5|0
1720667100000|2024-07-11 03:05:00|20657|20642|20656.5|20641.5|20657.6|20642.6|20654.2|20639.2|0
1720667400000|2024-07-11 03:10:00|20656.3|20641.3|20654.5|20639.5|20656.7|20641.7|20654.3|20639.3|0
1720667700000|2024-07-11 03:15:00|20654.3|20639.3|20656.1|20641.1|20656.8|20641.8|20654.3|20639.3|0
1720668000000|2024-07-11 03:20:00|20656|20641|20659.1|20644.1|20659.3|20644.3|20655.3|20640.3|0
1720668300000|2024-07-11 03:25:00|20659.2|20644.2|20659.7|20644.7|20660.1|20645.1|20658.1|20643.1|0
1720668600000|2024-07-11 03:30:00|20659.2|20644.2|20664.2|20649.2|20664.5|20649.5|20659.2|20644.2|0
1720668900000|2024-07-11 03:35:00|20664.1|20649.1|20664.5|20649.5|20665.5|20650.5|20663.1|20648.1|0
1720669200000|2024-07-11 03:40:00|20664.2|20649.2|20663.6|20648.6|20664.3|20649.3|20662.1|20647.1|0
1720669500000|2024-07-11 03:45:00|20664|20649|20664|20649|20666.3|20651.3|20662.8|20647.8|0
1720669800000|2024-07-11 03:50:00|20663.8|20648.8|20666.5|20651.5|20666.5|20651.5|20663.7|20648.7|0
1720670100000|2024-07-11 03:55:00|20666.3|20651.3|20667.5|20652.5|20668|20653|20665.2|20650.2|0
1720670400000|2024-07-11 04:00:00|20668|20653|20667.1|20652.1|20668.3|20653.3|20666.1|20651.1|0
1720670700000|2024-07-11 04:05:00|20667|20652|20665.5|20650.5|20667.1|20652.1|20664.5|20649.5|0
1720671000000|2024-07-11 04:10:00|20665.2|20650.2|20665.7|20650.7|20667.8|20652.8|20664.3|20649.3|0
1720671300000|2024-07-11 04:15:00|20665.6|20650.6|20667|20652|20668.8|20653.8|20665.6|20650.6|0
1720671600000|2024-07-11 04:20:00|20666.8|20651.8|20665.8|20650.8|20667.1|20652.1|20664.7|20649.7|0
1720671900000|2024-07-11 04:25:00|20665.6|20650.6|20665.1|20650.1|20666.5|20651.5|20664.8|20649.8|0
1720672200000|2024-07-11 04:30:00|20665.2|20650.2|20664|20649|20665.5|20650.5|20662.6|20647.6|0
1720672500000|2024-07-11 04:35:00|20663.8|20648.8|20664.1|20649.1|20664.7|20649.7|20663.6|20648.6|0
1720672800000|2024-07-11 04:40:00|20664|20649|20664.5|20649.5|20664.5|20649.5|20663.3|20648.3|0
1720673100000|2024-07-11 04:45:00|20664.3|20649.3|20665.5|20650.5|20665.5|20650.5|20663.2|20648.2|0
1720673400000|2024-07-11 04:50:00|20665.6|20650.6|20665|20650|20665.8|20650.8|20664.7|20649.7|0
1720673700000|2024-07-11 04:55:00|20664.8|20649.8|20664.2|20649.2|20665.5|20650.5|20664.1|20649.1|0
1720674000000|2024-07-11 05:00:00|20664.7|20649.7|20668|20653|20669.2|20654.2|20664.5|20649.5|0
1720674300000|2024-07-11 05:05:00|20668.1|20653.1|20666.7|20651.7|20670.1|20655.1|20666.7|20651.7|0
1720674600000|2024-07-11 05:10:00|20667|20652|20668.8|20653.8|20669.3|20654.3|20666.6|20651.6|0
1720674900000|2024-07-11 05:15:00|20669|20654|20668|20653|20669.3|20654.3|20667.2|20652.2|0
1720675200000|2024-07-11 05:20:00|20668.2|20653.2|20669.1|20654.1|20670.1|20655.1|20668|20653|0
1720675500000|2024-07-11 05:25:00|20669.3|20654.3|20666.7|20651.7|20671|20656|20666.3|20651.3|0
1720675800000|2024-07-11 05:30:00|20666.2|20651.2|20667.2|20652.2|20670.1|20655.1|20666.1|20651.1|0
1720676100000|2024-07-11 05:35:00|20667|20652|20665.5|20650.5|20669|20654|20665.2|20650.2|0
1720676400000|2024-07-11 05:40:00|20665.3|20650.3|20665.3|20650.3|20666|20651|20664.5|20649.5|0
1720676700000|2024-07-11 05:45:00|20665.5|20650.5|20658.2|20643.2|20665.5|20650.5|20656.3|20641.3|0
1720677000000|2024-07-11 05:50:00|20658|20643|20658.2|20643.2|20660.8|20645.8|20658|20643|0
1720677300000|2024-07-11 05:55:00|20658.1|20643.1|20653.3|20638.3|20659.8|20644.8|20652.3|20637.3|0
1720677600000|2024-07-11 06:00:00|20652.3|20637.3|20660.1|20645.1|20662|20647|20652.3|20637.3|0
1720677900000|2024-07-11 06:05:00|20660|20645|20655|20640|20660.2|20645.2|20654.5|20639.5|0
1720678200000|2024-07-11 06:10:00|20654.8|20639.8|20654|20639|20658.2|20643.2|20653.7|20638.7|0
1720678500000|2024-07-11 06:15:00|20653.8|20638.8|20662|20647|20662.5|20647.5|20652.5|20637.5|0
1720678800000|2024-07-11 06:20:00|20661.7|20646.7|20662|20647|20663.5|20648.5|20659.5|20644.5|0
1720679100000|2024-07-11 06:25:00|20661.6|20646.6|20664.8|20649.8|20666.5|20651.5|20661.1|20646.1|0
1720679400000|2024-07-11 06:30:00|20665.6|20650.6|20662.5|20647.5|20666.2|20651.2|20661.3|20646.3|0
1720679700000|2024-07-11 06:35:00|20662.3|20647.3|20667.7|20652.7|20668|20653|20659.8|20644.8|0
1720680000000|2024-07-11 06:40:00|20667.8|20652.8|20665|20650|20669.1|20654.1|20663|20648|0
1720680300000|2024-07-11 06:45:00|20664.5|20649.5|20669.3|20654.3|20671|20656|20663.7|20648.7|0
1720680600000|2024-07-11 06:50:00|20669.6|20654.6|20669.5|20654.5|20669.6|20654.6|20665.6|20650.6|0
1720680900000|2024-07-11 06:55:00|20669.3|20654.3|20665.6|20650.6|20671.8|20656.8|20665.5|20650.5|0
1720681200000|2024-07-11 07:00:00|20665.2|20650.2|20661.6|20646.6|20665.3|20650.3|20660.3|20645.3|0
1720681500000|2024-07-11 07:05:00|20661.8|20646.8|20663|20648|20664.1|20649.1|20657.7|20642.7|0
1720681800000|2024-07-11 07:10:00|20663.1|20648.1|20661.6|20646.6|20663.7|20648.7|20661.2|20646.2|0
1720682100000|2024-07-11 07:15:00|20661.5|20646.5|20660.1|20645.1|20662.8|20647.8|20659.1|20644.1|0
1720682400000|2024-07-11 07:20:00|20660.3|20645.3|20659.5|20644.5|20662|20647|20657.7|20642.7|0
1720682700000|2024-07-11 07:25:00|20659.8|20644.8|20660.3|20645.3|20664.7|20649.7|20658.2|20643.2|0
1720683000000|2024-07-11 07:30:00|20660|20645|20668.3|20653.3|20668.3|20653.3|20659.3|20644.3|0
1720683300000|2024-07-11 07:35:00|20668.6|20653.6|20666.7|20651.7|20669.8|20654.8|20666.3|20651.3|0
1720683600000|2024-07-11 07:40:00|20667|20652|20665.7|20650.7|20668|20653|20662.7|20647.7|0
1720683900000|2024-07-11 07:45:00|20666|20651|20667.1|20652.1|20668|20653|20663.3|20648.3|0
1720684200000|2024-07-11 07:50:00|20666.8|20651.8|20669.5|20654.5|20669.5|20654.5|20666.1|20651.1|0
1720684500000|2024-07-11 07:55:00|20669.2|20654.2|20667.7|20652.7|20671.3|20656.3|20667.5|20652.5|0
1720684800000|2024-07-11 08:00:00|20667.2|20652.2|20668.3|20653.3|20668.3|20653.3|20664.7|20649.7|0
1720685100000|2024-07-11 08:05:00|20669.2|20654.2|20669.8|20654.8|20671.3|20656.3|20666|20651|0
1720685400000|2024-07-11 08:10:00|20670|20655|20668.3|20653.3|20670.3|20655.3|20664.1|20649.1|0
1720685700000|2024-07-11 08:15:00|20668.7|20653.7|20670.7|20655.7|20673.5|20658.5|20668.5|20653.5|0
1720686000000|2024-07-11 08:20:00|20670.6|20655.6|20670|20655|20674|20659|20668.2|20653.2|0
1720686300000|2024-07-11 08:25:00|20669.7|20654.7|20667.5|20652.5|20670|20655|20662.3|20647.3|0
1720686600000|2024-07-11 08:30:00|20667.1|20652.1|20670.1|20655.1|20675.8|20660.8|20667.1|20652.1|0
1720686900000|2024-07-11 08:35:00|20670.2|20655.2|20669.1|20654.1|20672.7|20657.7|20668.8|20653.8|0
1720687200000|2024-07-11 08:40:00|20669|20654|20664.8|20649.8|20669.6|20654.6|20663.6|20648.6|0
1720687500000|2024-07-11 08:45:00|20665.1|20650.1|20665.8|20650.8|20667.6|20652.6|20664.5|20649.5|0
1720687800000|2024-07-11 08:50:00|20665.7|20650.7|20667|20652|20668.2|20653.2|20665|20650|0
1720688100000|2024-07-11 08:55:00|20667.1|20652.1|20665.6|20650.6|20667.2|20652.2|20660.8|20645.8|0
1720688400000|2024-07-11 09:00:00|20665.5|20650.5|20662.7|20647.7|20665.5|20650.5|20658.5|20643.5|0
1720688700000|2024-07-11 09:05:00|20662.8|20647.8|20663.8|20648.8|20665.5|20650.5|20661.1|20646.1|0
1720689000000|2024-07-11 09:10:00|20664|20649|20661.5|20646.5|20666.1|20651.1|20660.3|20645.3|0
1720689300000|2024-07-11 09:15:00|20661.6|20646.6|20662.3|20647.3|20663.2|20648.2|20660.7|20645.7|0
1720689600000|2024-07-11 09:20:00|20661.8|20646.8|20660.3|20645.3|20664.7|20649.7|20659.2|20644.2|0
1720689900000|2024-07-11 09:25:00|20660.8|20645.8|20661|20646|20662.6|20647.6|20659.6|20644.6|0
1720690200000|2024-07-11 09:30:00|20661.2|20646.2|20660.6|20645.6|20663.6|20648.6|20657.1|20642.1|0
1720690500000|2024-07-11 09:35:00|20660.7|20645.7|20663.7|20648.7|20663.8|20648.8|20659.2|20644.2|0
1720690800000|2024-07-11 09:40:00|20663.6|20648.6|20665.5|20650.5|20665.8|20650.8|20663.1|20648.1|0
1720691100000|2024-07-11 09:45:00|20665.6|20650.6|20669|20654|20669.2|20654.2|20665.5|20650.5|0
1720691400000|2024-07-11 09:50:00|20668.7|20653.7|20666.6|20651.6|20669.3|20654.3|20664.7|20649.7|0
1720691700000|2024-07-11 09:55:00|20666.7|20651.7|20666.7|20651.7|20668.7|20653.7|20666.2|20651.2|0
1720692000000|2024-07-11 10:00:00|20667|20652|20667.6|20652.6|20668.3|20653.3|20664|20649|0
1720692300000|2024-07-11 10:05:00|20667.5|20652.5|20666|20651|20668|20653|20665.2|20650.2|0
1720692600000|2024-07-11 10:10:00|20665.8|20650.8|20662.5|20647.5|20665.8|20650.8|20661|20646|0
1720692900000|2024-07-11 10:15:00|20662.3|20647.3|20664.2|20649.2|20664.7|20649.7|20661.2|20646.2|0
1720693200000|2024-07-11 10:20:00|20664.7|20649.7|20666.1|20651.1|20668.2|20653.2|20664.7|20649.7|0
1720693500000|2024-07-11 10:25:00|20666.7|20651.7|20665|20650|20666.8|20651.8|20664.7|20649.7|0
1720693800000|2024-07-11 10:30:00|20665.1|20650.1|20665.7|20650.7|20667.2|20652.2|20664.7|20649.7|0
1720694100000|2024-07-11 10:35:00|20665.5|20650.5|20664.5|20649.5|20665.5|20650.5|20662.5|20647.5|0
1720694400000|2024-07-11 10:40:00|20664.7|20649.7|20664.5|20649.5|20665.5|20650.5|20663.5|20648.5|0
1720694700000|2024-07-11 10:45:00|20664.3|20649.3|20663.7|20648.7|20664.6|20649.6|20660.5|20645.5|0
1720695000000|2024-07-11 10:50:00|20663.6|20648.6|20664|20649|20664.2|20649.2|20660.7|20645.7|0
1720695300000|2024-07-11 10:55:00|20664.1|20649.1|20665.8|20650.8|20665.8|20650.8|20661.3|20646.3|0
1720695600000|2024-07-11 11:00:00|20665.6|20650.6|20666.5|20651.5|20667.1|20652.1|20664|20649|0
1720695900000|2024-07-11 11:05:00|20666.3|20651.3|20670.2|20655.2|20671|20656|20664.8|20649.8|0
1720696200000|2024-07-11 11:10:00|20670.1|20655.1|20664.2|20649.2|20670.2|20655.2|20663.7|20648.7|0
1720696500000|2024-07-11 11:15:00|20664.5|20649.5|20666.8|20651.8|20668.3|20653.3|20664.3|20649.3|0
1720696800000|2024-07-11 11:20:00|20667.5|20652.5|20664.5|20649.5|20670.2|20655.2|20663.5|20648.5|0
1720697100000|2024-07-11 11:25:00|20665|20650|20666.8|20651.8|20667.5|20652.5|20663.7|20648.7|0
1720697400000|2024-07-11 11:30:00|20667.1|20652.1|20667|20652|20669.3|20654.3|20666.3|20651.3|0
1720697700000|2024-07-11 11:35:00|20666.8|20651.8|20669.7|20654.7|20670.1|20655.1|20666.3|20651.3|0
1720698000000|2024-07-11 11:40:00|20669.5|20654.5|20670|20655|20670.8|20655.8|20667.8|20652.8|0
1720698300000|2024-07-11 11:45:00|20669.8|20654.8|20668.1|20653.1|20669.8|20654.8|20666.3|20651.3|0
1720698600000|2024-07-11 11:50:00|20668.2|20653.2|20668|20653|20669.8|20654.8|20667|20652|0
1720698900000|2024-07-11 11:55:00|20667.8|20652.8|20666.7|20651.7|20668.1|20653.1|20666.2|20651.2|0
1720699200000|2024-07-11 12:00:00|20666|20651|20662.5|20647.5|20666.8|20651.8|20662|20647|0
1720699500000|2024-07-11 12:05:00|20662.7|20647.7|20667|20652|20667.2|20652.2|20661.7|20646.7|0
1720699800000|2024-07-11 12:10:00|20667.2|20652.2|20665.3|20650.3|20670.5|20655.5|20663.5|20648.5|0
1720700100000|2024-07-11 12:15:00|20665.1|20650.1|20654.5|20639.5|20665.1|20650.1|20653.8|20638.8|0
1720700400000|2024-07-11 12:20:00|20654.2|20639.2|20658.5|20643.5|20658.6|20643.6|20650.1|20635.1|0
1720700700000|2024-07-11 12:25:00|20659|20644|20670.6|20655.6|20671|20656|20658.6|20643.6|0
1720701000000|2024-07-11 12:30:00|20672|20657|20751|20736|20767.5|20752.5|20672|20657|0
1720701300000|2024-07-11 12:35:00|20753.1|20738.1|20756.3|20741.3|20758|20743|20726.7|20711.7|0
1720701600000|2024-07-11 12:40:00|20756.2|20741.2|20733.7|20718.7|20757.7|20742.7|20727.7|20712.7|0
1720701900000|2024-07-11 12:45:00|20733.2|20718.2|20716.5|20701.5|20738.2|20723.2|20714.7|20699.7|0
1720702200000|2024-07-11 12:50:00|20716.1|20701.1|20671.1|20656.1|20716.1|20701.1|20661|20646|0
1720702500000|2024-07-11 12:55:00|20671.5|20656.5|20675.8|20660.8|20686.6|20671.6|20664.5|20649.5|0
1720702800000|2024-07-11 13:00:00|20676.2|20661.2|20690.6|20675.6|20690.8|20675.8|20658.7|20643.7|0
1720703100000|2024-07-11 13:05:00|20689.8|20674.8|20691|20676|20697.3|20682.3|20683.1|20668.1|0
1720703400000|2024-07-11 13:10:00|20689.6|20674.6|20681.2|20666.2|20691|20676|20676.3|20661.3|0
1720703700000|2024-07-11 13:15:00|20680.7|20665.7|20698.5|20683.5|20700|20685|20680.2|20665.2|0
1720704000000|2024-07-11 13:20:00|20699|20684|20701.2|20686.2|20702.1|20687.1|20693.3|20678.3|0
1720704300000|2024-07-11 13:25:00|20699.6|20684.6|20682.2|20667.2|20701.6|20686.6|20672.6|20657.6|0
1720704600000|2024-07-11 13:30:00|20680.5|20665.5|20674|20659|20684.6|20669.6|20653|20638|0
1720704900000|2024-07-11 13:35:00|20674.7|20659.7|20660|20645|20679.5|20664.5|20657.2|20642.2|0
1720705200000|2024-07-11 13:40:00|20658.1|20643.1|20675.1|20660.1|20675.2|20660.2|20639|20624|0
1720705500000|2024-07-11 13:45:00|20676.5|20661.5|20644.5|20629.5|20681.5|20666.5|20642.1|20627.1|0
1720705800000|2024-07-11 13:50:00|20645.2|20630.2|20617.1|20602.1|20654|20639|20607|20592|0
1720706100000|2024-07-11 13:55:00|20619.4|20604.4|20650.1|20635.1|20650.1|20635.1|20618.4|20603.4|0
1720706400000|2024-07-11 14:00:00|20651.1|20636.1|20641.1|20626.1|20651.1|20636.1|20628.6|20613.6|0
1720706700000|2024-07-11 14:05:00|20638.8|20623.8|20596.1|20581.1|20639.1|20624.1|20594.3|20579.3|0
1720707000000|2024-07-11 14:10:00|20595.1|20580.1|20537.6|20522.6|20606.8|20591.8|20535.6|20520.6|0
1720707300000|2024-07-11 14:15:00|20538.3|20523.3|20466.3|20451.3|20538.8|20523.8|20458.3|20443.3|0
1720707600000|2024-07-11 14:20:00|20462.2|20447.2|20447.1|20432.1|20479.3|20464.3|20437.8|20422.8|0
1720707900000|2024-07-11 14:25:00|20449.1|20434.1|20472.1|20457.1|20491.3|20476.3|20446.8|20431.8|0
1720708200000|2024-07-11 14:30:00|20467.6|20452.6|20454.1|20439.1|20505.2|20490.2|20453.6|20438.6|0
1720708500000|2024-07-11 14:35:00|20455.3|20440.3|20459.3|20444.3|20476.3|20461.3|20455.3|20440.3|0
1720708800000|2024-07-11 14:40:00|20459.7|20444.7|20427.6|20412.6|20468.1|20453.1|20427.6|20412.6|0
1720709100000|2024-07-11 14:45:00|20426.3|20411.3|20435.3|20420.3|20446|20431|20421.6|20406.6|0
1720709400000|2024-07-11 14:50:00|20436|20421|20437.5|20422.5|20463.6|20448.6|20422.8|20407.8|0
1720709700000|2024-07-11 14:55:00|20440.8|20425.8|20391|20376|20440.8|20425.8|20387.7|20372.7|0
1720710000000|2024-07-11 15:00:00|20390.2|20375.2|20381.5|20366.5|20401|20386|20374.2|20359.2|0
1720710300000|2024-07-11 15:05:00|20380.7|20365.7|20430|20415|20430|20415|20376.5|20361.5|0
1720710600000|2024-07-11 15:10:00|20429.2|20414.2|20410.5|20395.5|20434.1|20419.1|20377|20362|0
1720710900000|2024-07-11 15:15:00|20413|20398|20394.7|20379.7|20416.7|20401.7|20389.6|20374.6|0
1720711200000|2024-07-11 15:20:00|20395.1|20380.1|20331.2|20316.2|20396.1|20381.1|20326.2|20311.2|0
1720711500000|2024-07-11 15:25:00|20333.7|20318.7|20322.5|20307.5|20346.2|20331.2|20315.1|20300.1|0
1720711800000|2024-07-11 15:30:00|20321.7|20306.7|20315.3|20300.3|20334.7|20319.7|20304.2|20289.2|0
1720712100000|2024-07-11 15:35:00|20315.7|20300.7|20302.3|20287.3|20320.2|20305.2|20300.7|20285.7|0
1720712400000|2024-07-11 15:40:00|20299.6|20284.6|20306.8|20291.8|20307.6|20292.6|20265.3|20250.3|0
1720712700000|2024-07-11 15:45:00|20306.2|20291.2|20308.1|20293.1|20324.2|20309.2|20284|20269|0
1720713000000|2024-07-11 15:50:00|20308.6|20293.6|20283.3|20268.3|20315|20300|20271.3|20256.3|0
1720713300000|2024-07-11 15:55:00|20283.1|20268.1|20267.8|20252.8|20288.1|20273.1|20263.8|20248.8|0
1720713600000|2024-07-11 16:00:00|20268.1|20253.1|20253.1|20238.1|20271.2|20256.2|20242.1|20227.1|0
1720713900000|2024-07-11 16:05:00|20252.8|20237.8|20300.1|20285.1|20302.8|20287.8|20252.8|20237.8|0
1720714200000|2024-07-11 16:10:00|20299.7|20284.7|20294.8|20279.8|20315.8|20300.8|20294.8|20279.8|0
1720714500000|2024-07-11 16:15:00|20296.1|20281.1|20270.4|20255.4|20297.2|20282.2|20267.8|20252.8|0
1720714800000|2024-07-11 16:20:00|20272.1|20257.1|20262.7|20247.7|20277.1|20262.1|20255.3|20240.3|0
1720715100000|2024-07-11 16:25:00|20260.7|20245.7|20299.9|20284.9|20300.2|20285.2|20259.3|20244.3|0
1720715400000|2024-07-11 16:30:00|20299.1|20284.1|20311.7|20296.7|20313.8|20298.8|20289.3|20274.3|0
1720715700000|2024-07-11 16:35:00|20312.3|20297.3|20307.7|20292.7|20325.8|20310.8|20305.7|20290.7|0
1720716000000|2024-07-11 16:40:00|20304.8|20289.8|20302.8|20287.8|20320.6|20305.6|20300.6|20285.6|0
1720716300000|2024-07-11 16:45:00|20303.6|20288.6|20241.1|20226.1|20304.1|20289.1|20240.1|20225.1|0
1720716600000|2024-07-11 16:50:00|20243.9|20228.9|20234.3|20219.3|20254.7|20239.7|20223.3|20208.3|0
1720716900000|2024-07-11 16:55:00|20238.9|20223.9|20230.1|20215.1|20250.6|20235.6|20229.7|20214.7|0
1720717200000|2024-07-11 17:00:00|20230.3|20215.3|20220.5|20205.5|20255.9|20240.9|20215.5|20200.5|0
1720717500000|2024-07-11 17:05:00|20225|20210|20247.2|20232.2|20255.1|20240.1|20220.7|20205.7|0
1720717800000|2024-07-11 17:10:00|20248.2|20233.2|20258.9|20243.9|20265.6|20250.6|20224.1|20209.1|0
1720718100000|2024-07-11 17:15:00|20255.4|20240.4|20261.6|20246.6|20270.6|20255.6|20251.7|20236.7|0
1720718400000|2024-07-11 17:20:00|20261.1|20246.1|20250.8|20235.8|20276.6|20261.6|20242.1|20227.1|0
1720718700000|2024-07-11 17:25:00|20249.9|20234.9|20277.6|20262.6|20277.6|20262.6|20246.7|20231.7|0
1720719000000|2024-07-11 17:30:00|20270.8|20255.8|20254.1|20239.1|20270.8|20255.8|20247.3|20232.3|0
1720719300000|2024-07-11 17:35:00|20252.1|20237.1|20235.1|20220.1|20261.9|20246.9|20234.7|20219.7|0
1720719600000|2024-07-11 17:40:00|20237.3|20222.3|20231.6|20216.6|20249.3|20234.3|20230.1|20215.1|0
1720719900000|2024-07-11 17:45:00|20231.8|20216.8|20203.3|20188.3|20234.1|20219.1|20199.4|20184.4|0
1720720200000|2024-07-11 17:50:00|20203.8|20188.8|20196.6|20181.6|20210.8|20195.8|20194.6|20179.6|0
1720720500000|2024-07-11 17:55:00|20195.3|20180.3|20186.1|20171.1|20205.6|20190.6|20181.6|20166.6|0
1720720800000|2024-07-11 18:00:00|20188.1|20173.1|20179.1|20164.1|20195.1|20180.1|20172.8|20157.8|0
1720721100000|2024-07-11 18:05:00|20179.8|20164.8|20185.8|20170.8|20194.7|20179.7|20172.8|20157.8|0
1720721400000|2024-07-11 18:10:00|20186.6|20171.6|20200.1|20185.1|20201.9|20186.9|20174.7|20159.7|0
1720721700000|2024-07-11 18:15:00|20200.3|20185.3|20211.2|20196.2|20216.6|20201.6|20195.3|20180.3|0
1720722000000|2024-07-11 18:20:00|20209.5|20194.5|20220.9|20205.9|20233.5|20218.5|20209.5|20194.5|0
1720722300000|2024-07-11 18:25:00|20220.3|20205.3|20204.5|20189.5|20220.4|20205.4|20200.5|20185.5|0
1720722600000|2024-07-11 18:30:00|20202.8|20187.8|20252|20237|20261.1|20246.1|20201.9|20186.9|0
1720722900000|2024-07-11 18:35:00|20252.5|20237.5|20255.5|20240.5|20258.8|20243.8|20240.6|20225.6|0
1720723200000|2024-07-11 18:40:00|20254.5|20239.5|20256.1|20241.1|20260.3|20245.3|20244.8|20229.8|0
1720723500000|2024-07-11 18:45:00|20257.8|20242.8|20237.4|20222.4|20263|20248|20232|20217|0
1720723800000|2024-07-11 18:50:00|20238.3|20223.3|20250.5|20235.5|20259.8|20244.8|20232.8|20217.8|0
1720724100000|2024-07-11 18:55:00|20249.8|20234.8|20261.5|20246.5|20261.8|20246.8|20249.1|20234.1|0
1720724400000|2024-07-11 19:00:00|20262.3|20247.3|20284.6|20269.6|20284.6|20269.6|20257.6|20242.6|0
1720724700000|2024-07-11 19:05:00|20285.3|20270.3|20274.9|20259.9|20287.4|20272.4|20269.5|20254.5|0
1720725000000|2024-07-11 19:10:00|20275.5|20260.5|20261.8|20246.8|20279|20264|20260|20245|0
1720725300000|2024-07-11 19:15:00|20262|20247|20267.3|20252.3|20278.4|20263.4|20255.3|20240.3|0
1720725600000|2024-07-11 19:20:00|20266.5|20251.5|20260.3|20245.3|20268.3|20253.3|20255.9|20240.9|0
1720725900000|2024-07-11 19:25:00|20259.3|20244.3|20229.6|20214.6|20261.3|20246.3|20225.8|20210.8|0
1720726200000|2024-07-11 19:30:00|20229.5|20214.5|20239.5|20224.5|20249.3|20234.3|20229.5|20214.5|0
1720726500000|2024-07-11 19:35:00|20239.8|20224.8|20281.8|20266.8|20282.8|20267.8|20239.5|20224.5|0
1720726800000|2024-07-11 19:40:00|20279.7|20264.7|20241.2|20226.2|20279.9|20264.9|20236.6|20221.6|0
1720727100000|2024-07-11 19:45:00|20240.4|20225.4|20258.8|20243.8|20268.7|20253.7|20238.3|20223.3|0
1720727400000|2024-07-11 19:50:00|20262.2|20247.2|20238.9|20223.9|20270.3|20255.3|20231.4|20216.4|0
1720727700000|2024-07-11 19:55:00|20236.7|20221.7|20228.9|20213.9|20255.4|20240.4|20227.4|20212.4|0
1720728000000|2024-07-11 20:00:00|20221.9|20206.9|20222.4|20207.4|20226.5|20211.5|20202.8|20187.8|0
1720728300000|2024-07-11 20:05:00|20221.9|20206.9|20246.6|20231.6|20254.6|20239.6|20219.9|20204.9|0
1720728600000|2024-07-11 20:10:00|20246.9|20231.9|20233.5|20218.5|20249.1|20234.1|20228.8|20213.8|0
1720728900000|2024-07-11 20:15:00|20234.5|20219.5|20234.3|20219.3|20237|20222|20229.6|20214.6|0
1720729200000|2024-07-11 20:20:00|20234|20219|20231.6|20216.6|20236|20221|20230.6|20215.6|0
1720729500000|2024-07-11 20:25:00|20232.1|20217.1|20238.6|20223.6|20239|20224|20230|20215|0
1720729800000|2024-07-11 20:30:00|20238.4|20223.4|20235.6|20220.6|20244.5|20229.5|20235.6|20220.6|0
1720730100000|2024-07-11 20:35:00|20235.4|20220.4|20237.9|20222.9|20237.9|20222.9|20232.9|20217.9|0
1720730400000|2024-07-11 20:40:00|20238.1|20223.1|20238|20223|20239.1|20224.1|20233.5|20218.5|0
1720730700000|2024-07-11 20:45:00|20238.4|20223.4|20231.9|20216.9|20238.6|20223.6|20231.5|20216.5|0
1720731000000|2024-07-11 20:50:00|20232|20217|20225.1|20210.1|20234|20219|20224.8|20209.8|0
1720731300000|2024-07-11 20:55:00|20225.5|20210.5|20223.3|20208.3|20228.8|20213.8|20223.3|20208.3|0
1720731600000|2024-07-11 21:00:00|20225|20210|20225.6|20210.6|20226|20211|20223.8|20208.8|0
1720731900000|2024-07-11 21:05:00|20225.8|20210.8|20223.9|20208.9|20228.7|20213.7|20223.1|20208.1|0
1720732200000|2024-07-11 21:10:00|20224|20209|20215.5|20200.5|20224|20209|20211.9|20196.9|0
1720732500000|2024-07-11 21:15:00|20215.4|20200.4|20225.7|20210.7|20226.3|20211.3|20213.8|20198.8|0
1720732800000|2024-07-11 21:20:00|20225.8|20210.8|20218.6|20203.6|20226.5|20211.5|20218.6|20203.6|0
1720733100000|2024-07-11 21:25:00|20218.8|20203.8|20217.4|20202.4|20222.6|20207.6|20217.4|20202.4|0
1720733400000|2024-07-11 21:30:00|20217.3|20202.3|20211.4|20196.4|20218|20203|20210.7|20195.7|0
1720733700000|2024-07-11 21:35:00|20211.5|20196.5|20206.8|20191.8|20212.2|20197.2|20203.2|20188.2|0
1720734000000|2024-07-11 21:40:00|20206.9|20191.9|20208.6|20193.6|20208.6|20193.6|20205.3|20190.3|0
1720734300000|2024-07-11 21:45:00|20208.7|20193.7|20210.4|20195.4|20212.7|20197.7|20208.7|20193.7|0
1720734600000|2024-07-11 21:50:00|20210.5|20195.5|20207|20192|20211.5|20196.5|20206|20191|0
1720734900000|2024-07-11 21:55:00|20207.2|20192.2|20213.8|20198.8|20213.8|20198.8|20207|20192|0
1720735200000|2024-07-11 22:00:00|20219.8|20204.8|20240.5|20225.5|20245.5|20230.5|20217.5|20202.5|0
1720735500000|2024-07-11 22:05:00|20240.6|20225.6|20228.8|20213.8|20240.6|20225.6|20227|20212|0
1720735800000|2024-07-11 22:10:00|20229.4|20214.4|20225.3|20210.3|20231.5|20216.5|20224.3|20209.3|0
1720736100000|2024-07-11 22:15:00|20225.6|20210.6|20222.1|20207.1|20226.6|20211.6|20220.3|20205.3|0
1720736400000|2024-07-11 22:20:00|20222.3|20207.3|20217.8|20202.8|20222.8|20207.8|20217.3|20202.3|0
1720736700000|2024-07-11 22:25:00|20218.1|20203.1|20226.1|20211.1|20226.1|20211.1|20218.1|20203.1|0
1720737000000|2024-07-11 22:30:00|20226.3|20211.3|20242.6|20227.6|20246.4|20231.4|20226.3|20211.3|0
1720737300000|2024-07-11 22:35:00|20242.5|20227.5|20240.1|20225.1|20245|20230|20238.1|20223.1|0
1720737600000|2024-07-11 22:40:00|20240|20225|20235.8|20220.8|20241.4|20226.4|20234.5|20219.5|0
1720737900000|2024-07-11 22:45:00|20236.3|20221.3|20235.3|20220.3|20236.6|20221.6|20233|20218|0
1720738200000|2024-07-11 22:50:00|20235.5|20220.5|20239.6|20224.6|20239.6|20224.6|20235.5|20220.5|0
1720738500000|2024-07-11 22:55:00|20239.8|20224.8|20238.4|20223.4|20241.5|20226.5|20235.6|20220.6|0
1720738800000|2024-07-11 23:00:00|20240.3|20225.3|20242.3|20227.3|20244.4|20229.4|20238.4|20223.4|0
1720739100000|2024-07-11 23:05:00|20242.6|20227.6|20249.4|20234.4|20250.8|20235.8|20242.6|20227.6|0
1720739400000|2024-07-11 23:10:00|20249.5|20234.5|20253.4|20238.4|20255.5|20240.5|20247.1|20232.1|0
1720739700000|2024-07-11 23:15:00|20253.5|20238.5|20254|20239|20255.8|20240.8|20249.9|20234.9|0
1720740000000|2024-07-11 23:20:00|20253.9|20238.9|20246.3|20231.3|20254.3|20239.3|20246|20231|0
1720740300000|2024-07-11 23:25:00|20246.9|20231.9|20250.4|20235.4|20253.3|20238.3|20246.9|20231.9|0
1720740600000|2024-07-11 23:30:00|20250.6|20235.6|20248.4|20233.4|20250.9|20235.9|20246.1|20231.1|0
1720740900000|2024-07-11 23:35:00|20248.3|20233.3|20249.4|20234.4|20251.9|20236.9|20243.9|20228.9|0
1720741200000|2024-07-11 23:40:00|20247.1|20232.1|20245|20230|20247.9|20232.9|20244|20229|0
1720741500000|2024-07-11 23:45:00|20244.9|20229.9|20231.3|20216.3|20244.9|20229.9|20230.5|20215.5|0
1720741800000|2024-07-11 23:50:00|20231.6|20216.6|20224.4|20209.4|20232|20217|20224.4|20209.4|0
1720742100000|2024-07-11 23:55:00|20224.6|20209.6|20211.3|20196.3|20225.9|20210.9|20201.5|20186.5|0
1720742400000|2024-07-12 00:00:00|20211.8|20196.8|20220.8|20205.8|20224.4|20209.4|20207.9|20192.9|0
1720742700000|2024-07-12 00:05:00|20220.1|20205.1|20228.3|20213.3|20231.4|20216.4|20219.6|20204.6|0
1720743000000|2024-07-12 00:10:00|20228.1|20213.1|20230.3|20215.3|20233.6|20218.6|20227.4|20212.4|0
1720743300000|2024-07-12 00:15:00|20230|20215|20236.3|20221.3|20237.3|20222.3|20229.4|20214.4|0
1720743600000|2024-07-12 00:20:00|20236.1|20221.1|20238.5|20223.5|20239.6|20224.6|20235|20220|0
1720743900000|2024-07-12 00:25:00|20239.1|20224.1|20243.5|20228.5|20243.5|20228.5|20238.3|20223.3|0
1720744200000|2024-07-12 00:30:00|20243.6|20228.6|20234.1|20219.1|20245.9|20230.9|20233.4|20218.4|0
1720744500000|2024-07-12 00:35:00|20234.6|20219.6|20239.5|20224.5|20240|20225|20234|20219|0
1720744800000|2024-07-12 00:40:00|20239.9|20224.9|20242.6|20227.6|20244.6|20229.6|20239.5|20224.5|0
1720745100000|2024-07-12 00:45:00|20242.9|20227.9|20239.1|20224.1|20242.9|20227.9|20233.5|20218.5|0
1720745400000|2024-07-12 00:50:00|20239.4|20224.4|20237|20222|20243|20228|20234.9|20219.9|0
1720745700000|2024-07-12 00:55:00|20236.9|20221.9|20234.9|20219.9|20241.5|20226.5|20234.1|20219.1|0
1720746000000|2024-07-12 01:00:00|20234.6|20219.6|20238.3|20223.3|20240.4|20225.4|20232.1|20217.1|0
1720746300000|2024-07-12 01:05:00|20238.9|20223.9|20239.4|20224.4|20243|20228|20238.6|20223.6|0
1720746600000|2024-07-12 01:10:00|20239.3|20224.3|20241.1|20226.1|20241.4|20226.4|20236|20221|0
1720746900000|2024-07-12 01:15:00|20241|20226|20241.6|20226.6|20243.5|20228.5|20239.4|20224.4|0
1720747200000|2024-07-12 01:20:00|20241.5|20226.5|20242.8|20227.8|20243.4|20228.4|20236.6|20221.6|0
1720747500000|2024-07-12 01:25:00|20242.6|20227.6|20242.6|20227.6|20243.3|20228.3|20239.1|20224.1|0
1720747800000|2024-07-12 01:30:00|20242.9|20227.9|20237.1|20222.1|20243.4|20228.4|20235.9|20220.9|0
1720748100000|2024-07-12 01:35:00|20237|20222|20230|20215|20239.3|20224.3|20228.3|20213.3|0
1720748400000|2024-07-12 01:40:00|20229.1|20214.1|20232.6|20217.6|20233.1|20218.1|20222.3|20207.3|0
1720748700000|2024-07-12 01:45:00|20232.9|20217.9|20233.9|20218.9|20237.9|20222.9|20232.1|20217.1|0
1720749000000|2024-07-12 01:50:00|20233.6|20218.6|20230.3|20215.3|20233.6|20218.6|20227.9|20212.9|0
1720749300000|2024-07-12 01:55:00|20230.4|20215.4|20230.3|20215.3|20233.6|20218.6|20229.5|20214.5|0
1720749600000|2024-07-12 02:00:00|20230.6|20215.6|20229.3|20214.3|20233|20218|20227.5|20212.5|0
1720749900000|2024-07-12 02:05:00|20229.6|20214.6|20223.1|20208.1|20229.9|20214.9|20221.6|20206.6|0
1720750200000|2024-07-12 02:10:00|20223.5|20208.5|20224.1|20209.1|20227.9|20212.9|20221.4|20206.4|0
1720750500000|2024-07-12 02:15:00|20224.8|20209.8|20224.6|20209.6|20225.4|20210.4|20217.9|20202.9|0
1720750800000|2024-07-12 02:20:00|20224.5|20209.5|20226.8|20211.8|20228.1|20213.1|20222|20207|0
1720751100000|2024-07-12 02:25:00|20227.9|20212.9|20231.3|20216.3|20232.1|20217.1|20227.1|20212.1|0
1720751400000|2024-07-12 02:30:00|20231.6|20216.6|20230.1|20215.1|20232.9|20217.9|20228.9|20213.9|0
1720751700000|2024-07-12 02:35:00|20230.3|20215.3|20227.1|20212.1|20230.3|20215.3|20224.4|20209.4|0
1720752000000|2024-07-12 02:40:00|20227.3|20212.3|20227.6|20212.6|20229.9|20214.9|20226|20211|0
1720752300000|2024-07-12 02:45:00|20227.5|20212.5|20230.5|20215.5|20231.6|20216.6|20227.4|20212.4|0
1720752600000|2024-07-12 02:50:00|20230.6|20215.6|20222.8|20207.8|20230.6|20215.6|20221.8|20206.8|0
1720752900000|2024-07-12 02:55:00|20223.1|20208.1|20220.1|20205.1|20223.1|20208.1|20218.9|20203.9|0
1720753200000|2024-07-12 03:00:00|20220.5|20205.5|20222.4|20207.4|20225.6|20210.6|20220.5|20205.5|0
1720753500000|2024-07-12 03:05:00|20222.5|20207.5|20223.1|20208.1|20224.6|20209.6|20221.1|20206.1|0
1720753800000|2024-07-12 03:10:00|20223.3|20208.3|20222.1|20207.1|20223.9|20208.9|20220.4|20205.4|0
1720754100000|2024-07-12 03:15:00|20222.3|20207.3|20216.5|20201.5|20223.4|20208.4|20216.3|20201.3|0
1720754400000|2024-07-12 03:20:00|20216.6|20201.6|20215.4|20200.4|20216.6|20201.6|20212.5|20197.5|0
1720754700000|2024-07-12 03:25:00|20215.5|20200.5|20212.9|20197.9|20215.9|20200.9|20212.5|20197.5|0
1720755000000|2024-07-12 03:30:00|20213|20198|20218|20203|20218.3|20203.3|20212.9|20197.9|0
1720755300000|2024-07-12 03:35:00|20218.3|20203.3|20222.3|20207.3|20223.3|20208.3|20217.8|20202.8|0
1720755600000|2024-07-12 03:40:00|20222.4|20207.4|20222.1|20207.1|20223.4|20208.4|20221.3|20206.3|0
1720755900000|2024-07-12 03:45:00|20222|20207|20222.8|20207.8|20223|20208|20221.4|20206.4|0
1720756200000|2024-07-12 03:50:00|20222.6|20207.6|20221.3|20206.3|20224.3|20209.3|20220.6|20205.6|0
1720756500000|2024-07-12 03:55:00|20221.1|20206.1|20221.1|20206.1|20222.1|20207.1|20217.9|20202.9|0
1720756800000|2024-07-12 04:00:00|20221|20206|20216.9|20201.9|20222.9|20207.9|20215.9|20200.9|0
1720757100000|2024-07-12 04:05:00|20216.8|20201.8|20219.6|20204.6|20220.6|20205.6|20216|20201|0
1720757400000|2024-07-12 04:10:00|20219.8|20204.8|20225.9|20210.9|20225.9|20210.9|20219.8|20204.8|0
1720757700000|2024-07-12 04:15:00|20225.8|20210.8|20222.4|20207.4|20226.3|20211.3|20221.3|20206.3|0
1720758000000|2024-07-12 04:20:00|20222.5|20207.5|20221.6|20206.6|20223.8|20208.8|20220.9|20205.9|0
1720758300000|2024-07-12 04:25:00|20221.9|20206.9|20218.1|20203.1|20222.3|20207.3|20216.6|20201.6|0
1720758600000|2024-07-12 04:30:00|20218.3|20203.3|20210.8|20195.8|20218.3|20203.3|20209.6|20194.6|0
1720758900000|2024-07-12 04:35:00|20210.9|20195.9|20213|20198|20215.1|20200.1|20210.3|20195.3|0
1720759200000|2024-07-12 04:40:00|20213.1|20198.1|20211.3|20196.3|20214.9|20199.9|20210.8|20195.8|0
1720759500000|2024-07-12 04:45:00|20211.1|20196.1|20211.3|20196.3|20215.3|20200.3|20210.4|20195.4|0
1720759800000|2024-07-12 04:50:00|20211.4|20196.4|20192.4|20177.4|20211.4|20196.4|20192|20177|0
1720760100000|2024-07-12 04:55:00|20193.4|20178.4|20196.5|20181.5|20198.6|20183.6|20187.9|20172.9|0
1720760400000|2024-07-12 05:00:00|20196.8|20181.8|20195.4|20180.4|20201.5|20186.5|20194.8|20179.8|0
1720760700000|2024-07-12 05:05:00|20197|20182|20195.1|20180.1|20199.3|20184.3|20193.5|20178.5|0
1720761000000|2024-07-12 05:10:00|20193.4|20178.4|20181.4|20166.4|20193.4|20178.4|20180.4|20165.4|0
1720761300000|2024-07-12 05:15:00|20182.6|20167.6|20192.1|20177.1|20196.3|20181.3|20175.3|20160.3|0
1720761600000|2024-07-12 05:20:00|20192.4|20177.4|20208.9|20193.9|20208.9|20193.9|20189.3|20174.3|0
1720761900000|2024-07-12 05:25:00|20211.1|20196.1|20211.9|20196.9|20212.1|20197.1|20207.1|20192.1|0
1720762200000|2024-07-12 05:30:00|20213.1|20198.1|20214.6|20199.6|20219.8|20204.8|20213.1|20198.1|0
1720762500000|2024-07-12 05:35:00|20214.5|20199.5|20209.8|20194.8|20215.9|20200.9|20206|20191|0
1720762800000|2024-07-12 05:40:00|20210.4|20195.4|20219.6|20204.6|20221.8|20206.8|20210.3|20195.3|0
1720763100000|2024-07-12 05:45:00|20220|20205|20217.5|20202.5|20221.6|20206.6|20217.5|20202.5|0
1720763400000|2024-07-12 05:50:00|20217.6|20202.6|20214.3|20199.3|20218.6|20203.6|20213.6|20198.6|0
1720763700000|2024-07-12 05:55:00|20214.1|20199.1|20218.5|20203.5|20221.8|20206.8|20211.6|20196.6|0
1720764000000|2024-07-12 06:00:00|20219.4|20204.4|20222.4|20207.4|20227|20212|20218.9|20203.9|0
1720764300000|2024-07-12 06:05:00|20222.5|20207.5|20220.4|20205.4|20224.6|20209.6|20219.1|20204.1|0
1720764600000|2024-07-12 06:10:00|20220.3|20205.3|20207.5|20192.5|20221.3|20206.3|20205.3|20190.3|0
1720764900000|2024-07-12 06:15:00|20208.1|20193.1|20223.3|20208.3|20225.4|20210.4|20204.6|20189.6|0
1720765200000|2024-07-12 06:20:00|20222.9|20207.9|20232|20217|20232|20217|20221.8|20206.8|0
1720765500000|2024-07-12 06:25:00|20231.6|20216.6|20230.9|20215.9|20233|20218|20228.6|20213.6|0
1720765800000|2024-07-12 06:30:00|20230.6|20215.6|20234.3|20219.3|20237|20222|20230.6|20215.6|0
1720766100000|2024-07-12 06:35:00|20234.4|20219.4|20229.5|20214.5|20235.5|20220.5|20229|20214|0
1720766400000|2024-07-12 06:40:00|20229.4|20214.4|20223.6|20208.6|20233.1|20218.1|20222.9|20207.9|0
1720766700000|2024-07-12 06:45:00|20222|20207|20223.4|20208.4|20228.9|20213.9|20222|20207|0
1720767000000|2024-07-12 06:50:00|20222.8|20207.8|20223.8|20208.8|20225.9|20210.9|20221.4|20206.4|0
1720767300000|2024-07-12 06:55:00|20224.8|20209.8|20224.5|20209.5|20225.6|20210.6|20218.8|20203.8|0
1720767600000|2024-07-12 07:00:00|20224.4|20209.4|20229.6|20214.6|20231.5|20216.5|20223|20208|0
1720767900000|2024-07-12 07:05:00|20229.5|20214.5|20216.9|20201.9|20230.5|20215.5|20215.6|20200.6|0
1720768200000|2024-07-12 07:10:00|20217.1|20202.1|20209.5|20194.5|20217.6|20202.6|20205.8|20190.8|0
1720768500000|2024-07-12 07:15:00|20209|20194|20206.6|20191.6|20213.1|20198.1|20204.3|20189.3|0
1720768800000|2024-07-12 07:20:00|20206.8|20191.8|20216.4|20201.4|20216.6|20201.6|20205|20190|0
1720769100000|2024-07-12 07:25:00|20216.1|20201.1|20207.3|20192.3|20217.8|20202.8|20204.8|20189.8|0
1720769400000|2024-07-12 07:30:00|20206.4|20191.4|20190.6|20175.6|20209.8|20194.8|20189.1|20174.1|0
1720769700000|2024-07-12 07:35:00|20191|20176|20186.6|20171.6|20191|20176|20182.5|20167.5|0
1720770000000|2024-07-12 07:40:00|20186.8|20171.8|20194.6|20179.6|20194.6|20179.6|20181.4|20166.4|0
1720770300000|2024-07-12 07:45:00|20196.1|20181.1|20201.8|20186.8|20206.4|20191.4|20194.8|20179.8|0
1720770600000|2024-07-12 07:50:00|20202|20187|20199.3|20184.3|20204.1|20189.1|20199.1|20184.1|0
1720770900000|2024-07-12 07:55:00|20199.4|20184.4|20201.6|20186.6|20204.4|20189.4|20196|20181|0
1720771200000|2024-07-12 08:00:00|20200.9|20185.9|20214.3|20199.3|20216.6|20201.6|20200.9|20185.9|0
1720771500000|2024-07-12 08:05:00|20214.1|20199.1|20216.1|20201.1|20217|20202|20209.5|20194.5|0
1720771800000|2024-07-12 08:10:00|20215.4|20200.4|20209.1|20194.1|20216.8|20201.8|20207.4|20192.4|0
1720772100000|2024-07-12 08:15:00|20209|20194|20217.8|20202.8|20217.8|20202.8|20208.4|20193.4|0
1720772400000|2024-07-12 08:20:00|20217.4|20202.4|20228.3|20213.3|20231.1|20216.1|20217.1|20202.1|0
1720772700000|2024-07-12 08:25:00|20227.6|20212.6|20231.8|20216.8|20233.6|20218.6|20226.1|20211.1|0
1720773000000|2024-07-12 08:30:00|20231.3|20216.3|20228.4|20213.4|20237.3|20222.3|20228.1|20213.1|0
1720773300000|2024-07-12 08:35:00|20228.5|20213.5|20234.3|20219.3|20237|20222|20226.8|20211.8|0
1720773600000|2024-07-12 08:40:00|20234.4|20219.4|20227.9|20212.9|20237.3|20222.3|20226.6|20211.6|0
1720773900000|2024-07-12 08:45:00|20229.1|20214.1|20233.9|20218.9|20235.6|20220.6|20227.6|20212.6|0
1720774200000|2024-07-12 08:50:00|20234.6|20219.6|20229|20214|20235.4|20220.4|20228.4|20213.4|0
1720774500000|2024-07-12 08:55:00|20230.1|20215.1|20236.1|20221.1|20237.1|20222.1|20228.5|20213.5|0
1720774800000|2024-07-12 09:00:00|20236.5|20221.5|20241.9|20226.9|20242.8|20227.8|20235.3|20220.3|0
1720775100000|2024-07-12 09:05:00|20242.5|20227.5|20245.1|20230.1|20248.3|20233.3|20240.3|20225.3|0
1720775400000|2024-07-12 09:10:00|20245.4|20230.4|20241.4|20226.4|20247.9|20232.9|20239.1|20224.1|0
1720775700000|2024-07-12 09:15:00|20241.3|20226.3|20241.4|20226.4|20244|20229|20239.3|20224.3|0
1720776000000|2024-07-12 09:20:00|20240.9|20225.9|20227.3|20212.3|20242.5|20227.5|20227.3|20212.3|0
1720776300000|2024-07-12 09:25:00|20227.9|20212.9|20226.1|20211.1|20230.9|20215.9|20218|20203|0
1720776600000|2024-07-12 09:30:00|20226.9|20211.9|20225.8|20210.8|20228.5|20213.5|20220.8|20205.8|0
1720776900000|2024-07-12 09:35:00|20225.9|20210.9|20225.6|20210.6|20228.1|20213.1|20222|20207|0
1720777200000|2024-07-12 09:40:00|20225.5|20210.5|20237|20222|20238.8|20223.8|20225.4|20210.4|0
1720777500000|2024-07-12 09:45:00|20237.1|20222.1|20240.1|20225.1|20241.4|20226.4|20234.9|20219.9|0
1720777800000|2024-07-12 09:50:00|20240.6|20225.6|20233.6|20218.6|20240.9|20225.9|20233.5|20218.5|0
1720778100000|2024-07-12 09:55:00|20233.5|20218.5|20236.3|20221.3|20239.8|20224.8|20232.9|20217.9|0
1720778400000|2024-07-12 10:00:00|20235.9|20220.9|20237.9|20222.9|20247.1|20232.1|20235.9|20220.9|0
1720778700000|2024-07-12 10:05:00|20237.6|20222.6|20238.8|20223.8|20242.6|20227.6|20237|20222|0
1720779000000|2024-07-12 10:10:00|20238.9|20223.9|20242.9|20227.9|20245.9|20230.9|20237.8|20222.8|0
1720779300000|2024-07-12 10:15:00|20243.4|20228.4|20238.3|20223.3|20247.1|20232.1|20237.1|20222.1|0
1720779600000|2024-07-12 10:20:00|20237.8|20222.8|20231.6|20216.6|20240.1|20225.1|20229.8|20214.8|0
1720779900000|2024-07-12 10:25:00|20231.3|20216.3|20231.9|20216.9|20233.1|20218.1|20222.8|20207.8|0
1720780200000|2024-07-12 10:30:00|20232.4|20217.4|20232.4|20217.4|20234|20219|20227.4|20212.4|0
1720780500000|2024-07-12 10:35:00|20232.5|20217.5|20231.3|20216.3|20237.1|20222.1|20230.8|20215.8|0
1720780800000|2024-07-12 10:40:00|20231.1|20216.1|20230.1|20215.1|20232.6|20217.6|20225.9|20210.9|0
1720781100000|2024-07-12 10:45:00|20229.1|20214.1|20214.1|20199.1|20230.8|20215.8|20213.5|20198.5|0
1720781400000|2024-07-12 10:50:00|20214.5|20199.5|20231.1|20216.1|20232.3|20217.3|20214.4|20199.4|0
1720781700000|2024-07-12 10:55:00|20231.3|20216.3|20229.9|20214.9|20231.3|20216.3|20223.3|20208.3|0
1720782000000|2024-07-12 11:00:00|20229.4|20214.4|20218.5|20203.5|20233.6|20218.6|20218.5|20203.5|0
1720782300000|2024-07-12 11:05:00|20218.6|20203.6|20206.9|20191.9|20220.3|20205.3|20205.3|20190.3|0
1720782600000|2024-07-12 11:10:00|20206.8|20191.8|20218.5|20203.5|20219.1|20204.1|20206.8|20191.8|0
1720782900000|2024-07-12 11:15:00|20218.4|20203.4|20229.4|20214.4|20229.8|20214.8|20215.3|20200.3|0
1720783200000|2024-07-12 11:20:00|20229.9|20214.9|20232.6|20217.6|20235.9|20220.9|20227|20212|0
1720783500000|2024-07-12 11:25:00|20232.5|20217.5|20229.5|20214.5|20234.4|20219.4|20228.4|20213.4|0
1720783800000|2024-07-12 11:30:00|20229.8|20214.8|20241.4|20226.4|20242.1|20227.1|20229.3|20214.3|0
1720784100000|2024-07-12 11:35:00|20241.6|20226.6|20242.4|20227.4|20245.8|20230.8|20238.5|20223.5|0
1720784400000|2024-07-12 11:40:00|20242.5|20227.5|20236.8|20221.8|20242.8|20227.8|20232.6|20217.6|0
1720784700000|2024-07-12 11:45:00|20236.9|20221.9|20237.5|20222.5|20241.1|20226.1|20230.8|20215.8|0
1720785000000|2024-07-12 11:50:00|20237.4|20222.4|20237.3|20222.3|20239|20224|20230.3|20215.3|0
1720785300000|2024-07-12 11:55:00|20237.5|20222.5|20244|20229|20244.3|20229.3|20237.5|20222.5|0
1720785600000|2024-07-12 12:00:00|20241.9|20226.9|20231.3|20216.3|20242.3|20227.3|20227|20212|0
1720785900000|2024-07-12 12:05:00|20230.4|20215.4|20227.6|20212.6|20236.4|20221.4|20226.1|20211.1|0
1720786200000|2024-07-12 12:10:00|20227.5|20212.5|20227.1|20212.1|20230.4|20215.4|20223.3|20208.3|0
1720786500000|2024-07-12 12:15:00|20226.8|20211.8|20221.8|20206.8|20231.5|20216.5|20218.6|20203.6|0
1720786800000|2024-07-12 12:20:00|20222|20207|20213.8|20198.8|20222.3|20207.3|20207.1|20192.1|0
1720787100000|2024-07-12 12:25:00|20215.6|20200.6|20222|20207|20222|20207|20215.6|20200.6|0
1720787400000|2024-07-12 12:30:00|20207.9|20192.9|20229.1|20214.1|20244|20229|20138.5|20123.5|0
1720787700000|2024-07-12 12:35:00|20228.9|20213.9|20217.3|20202.3|20243.6|20228.6|20216.1|20201.1|0
1720788000000|2024-07-12 12:40:00|20216.3|20201.3|20230.8|20215.8|20245.4|20230.4|20211.4|20196.4|0
1720788300000|2024-07-12 12:45:00|20230.4|20215.4|20263.6|20248.6|20266.1|20251.1|20227|20212|0
1720788600000|2024-07-12 12:50:00|20264.1|20249.1|20254.4|20239.4|20267.3|20252.3|20247.8|20232.8|0
1720788900000|2024-07-12 12:55:00|20254.8|20239.8|20240|20225|20254.8|20239.8|20238.9|20223.9|0
1720789200000|2024-07-12 13:00:00|20241.4|20226.4|20242.4|20227.4|20254|20239|20232|20217|0
1720789500000|2024-07-12 13:05:00|20242.8|20227.8|20241.3|20226.3|20248.8|20233.8|20239.9|20224.9|0
1720789800000|2024-07-12 13:10:00|20240.8|20225.8|20246.9|20231.9|20251.9|20236.9|20236.4|20221.4|0
1720790100000|2024-07-12 13:15:00|20247.3|20232.3|20235.3|20220.3|20247.3|20232.3|20233.1|20218.1|0
1720790400000|2024-07-12 13:20:00|20234.3|20219.3|20232.5|20217.5|20237.5|20222.5|20223.3|20208.3|0
1720790700000|2024-07-12 13:25:00|20233|20218|20243.5|20228.5|20249|20234|20229.6|20214.6|0
1720791000000|2024-07-12 13:30:00|20242.8|20227.8|20241.3|20226.3|20270.3|20255.3|20229.8|20214.8|0
1720791300000|2024-07-12 13:35:00|20243|20228|20257.5|20242.5|20264.5|20249.5|20227.5|20212.5|0
1720791600000|2024-07-12 13:40:00|20257.8|20242.8|20244.5|20229.5|20277.5|20262.5|20241|20226|0
1720791900000|2024-07-12 13:45:00|20246|20231|20295.3|20280.3|20295.3|20280.3|20234.5|20219.5|0
1720792200000|2024-07-12 13:50:00|20295.9|20280.9|20314.9|20299.9|20319.5|20304.5|20289.9|20274.9|0
1720792500000|2024-07-12 13:55:00|20315.1|20300.1|20342.3|20327.3|20348.8|20333.8|20299.6|20284.6|0
1720792800000|2024-07-12 14:00:00|20348.1|20333.1|20356.1|20341.1|20371.9|20356.9|20337.9|20322.9|0
1720793100000|2024-07-12 14:05:00|20357.6|20342.6|20369.4|20354.4|20371.3|20356.3|20343.6|20328.6|0
1720793400000|2024-07-12 14:10:00|20369.6|20354.6|20366|20351|20386.6|20371.6|20358.9|20343.9|0
1720793700000|2024-07-12 14:15:00|20367.9|20352.9|20354|20339|20369.9|20354.9|20340.1|20325.1|0
1720794000000|2024-07-12 14:20:00|20354.3|20339.3|20353.2|20338.2|20355.8|20340.8|20323.3|20308.3|0
1720794300000|2024-07-12 14:25:00|20352.8|20337.8|20349.7|20334.7|20359.5|20344.5|20346.3|20331.3|0
1720794600000|2024-07-12 14:30:00|20348.9|20333.9|20397.7|20382.7|20397.7|20382.7|20345|20330|0
1720794900000|2024-07-12 14:35:00|20395.4|20380.4|20423|20408|20423|20408|20386.2|20371.2|0
1720795200000|2024-07-12 14:40:00|20423.7|20408.7|20438.9|20423.9|20440|20425|20418.3|20403.3|0
1720795500000|2024-07-12 14:45:00|20438|20423|20451|20436|20452.3|20437.3|20425.5|20410.5|0
1720795800000|2024-07-12 14:50:00|20452.5|20437.5|20460|20445|20460|20445|20438|20423|0
1720796100000|2024-07-12 14:55:00|20460.3|20445.3|20436.8|20421.8|20460.3|20445.3|20435.2|20420.2|0
1720796400000|2024-07-12 15:00:00|20437.7|20422.7|20435.5|20420.5|20445.5|20430.5|20427|20412|0
1720796700000|2024-07-12 15:05:00|20436.2|20421.2|20454.3|20439.3|20464.3|20449.3|20428|20413|0
1720797000000|2024-07-12 15:10:00|20455.3|20440.3|20456|20441|20465.5|20450.5|20451.9|20436.9|0
1720797300000|2024-07-12 15:15:00|20456.4|20441.4|20434.4|20419.4|20459.4|20444.4|20432.3|20417.3|0
1720797600000|2024-07-12 15:20:00|20434.5|20419.5|20427.9|20412.9|20444.8|20429.8|20423.7|20408.7|0
1720797900000|2024-07-12 15:25:00|20428.7|20413.7|20455.7|20440.7|20455.7|20440.7|20426.2|20411.2|0
1720798200000|2024-07-12 15:30:00|20456.4|20441.4|20437.5|20422.5|20456.4|20441.4|20434.2|20419.2|0
1720798500000|2024-07-12 15:35:00|20438.3|20423.3|20453.5|20438.5|20453.5|20438.5|20436|20421|0
1720798800000|2024-07-12 15:40:00|20452.1|20437.1|20462.1|20447.1|20465.3|20450.3|20449.2|20434.2|0
1720799100000|2024-07-12 15:45:00|20461|20446|20456.7|20441.7|20461.7|20446.7|20448.7|20433.7|0
1720799400000|2024-07-12 15:50:00|20456.8|20441.8|20446.8|20431.8|20457.1|20442.1|20434.2|20419.2|0
1720799700000|2024-07-12 15:55:00|20448.2|20433.2|20393.2|20378.2|20449.8|20434.8|20390.2|20375.2|0
1720800000000|2024-07-12 16:00:00|20388|20373|20406|20391|20413.1|20398.1|20378|20363|0
1720800300000|2024-07-12 16:05:00|20405.3|20390.3|20367.8|20352.8|20405.3|20390.3|20362.2|20347.2|0
1720800600000|2024-07-12 16:10:00|20367.7|20352.7|20367.2|20352.2|20379.3|20364.3|20354.7|20339.7|0
1720800900000|2024-07-12 16:15:00|20366.2|20351.2|20377.7|20362.7|20386.2|20371.2|20365|20350|0
1720801200000|2024-07-12 16:20:00|20378.7|20363.7|20393.1|20378.1|20394.5|20379.5|20376.7|20361.7|0
1720801500000|2024-07-12 16:25:00|20392.5|20377.5|20384|20369|20398.5|20383.5|20380.2|20365.2|0
1720801800000|2024-07-12 16:30:00|20385.5|20370.5|20381.1|20366.1|20394|20379|20373|20358|0
1720802100000|2024-07-12 16:35:00|20381.3|20366.3|20402.5|20387.5|20408.5|20393.5|20381.3|20366.3|0
1720802400000|2024-07-12 16:40:00|20402.7|20387.7|20392.2|20377.2|20404.7|20389.7|20392.2|20377.2|0
1720802700000|2024-07-12 16:45:00|20392.5|20377.5|20388.7|20373.7|20401.5|20386.5|20384.5|20369.5|0
1720803000000|2024-07-12 16:50:00|20388.5|20373.5|20416.2|20401.2|20416.3|20401.3|20388|20373|0
1720803300000|2024-07-12 16:55:00|20416.5|20401.5|20429.7|20414.7|20430.7|20415.7|20414.2|20399.2|0
1720803600000|2024-07-12 17:00:00|20429.8|20414.8|20426.3|20411.3|20431.1|20416.1|20421.8|20406.8|0
1720803900000|2024-07-12 17:05:00|20427.8|20412.8|20434.1|20419.1|20435|20420|20424.5|20409.5|0
1720804200000|2024-07-12 17:10:00|20433.6|20418.6|20444.3|20429.3|20453.5|20438.5|20432.1|20417.1|0
1720804500000|2024-07-12 17:15:00|20445|20430|20446.9|20431.9|20449.6|20434.6|20440.6|20425.6|0
1720804800000|2024-07-12 17:20:00|20446.5|20431.5|20459.1|20444.1|20461.1|20446.1|20442.4|20427.4|0
1720805100000|2024-07-12 17:25:00|20458.9|20443.9|20465.9|20450.9|20466.6|20451.6|20452.9|20437.9|0
1720805400000|2024-07-12 17:30:00|20464.6|20449.6|20482.5|20467.5|20483.5|20468.5|20458.9|20443.9|0
1720805700000|2024-07-12 17:35:00|20482.8|20467.8|20493.3|20478.3|20494|20479|20480.9|20465.9|0
1720806000000|2024-07-12 17:40:00|20493.9|20478.9|20513.1|20498.1|20514|20499|20486.5|20471.5|0
1720806300000|2024-07-12 17:45:00|20513.4|20498.4|20528.9|20513.9|20531.4|20516.4|20508.9|20493.9|0
1720806600000|2024-07-12 17:50:00|20528.8|20513.8|20534|20519|20537.6|20522.6|20522.1|20507.1|0
1720806900000|2024-07-12 17:55:00|20532.3|20517.3|20507.5|20492.5|20538.6|20523.6|20505.1|20490.1|0
1720807200000|2024-07-12 18:00:00|20509.3|20494.3|20521.5|20506.5|20521.8|20506.8|20492.5|20477.5|0
1720807500000|2024-07-12 18:05:00|20521.6|20506.6|20508.5|20493.5|20521.6|20506.6|20499.8|20484.8|0
1720807800000|2024-07-12 18:10:00|20509.8|20494.8|20513.6|20498.6|20518.8|20503.8|20504.8|20489.8|0
1720808100000|2024-07-12 18:15:00|20513.8|20498.8|20506.4|20491.4|20516.8|20501.8|20505|20490|0
1720808400000|2024-07-12 18:20:00|20506|20491|20491.8|20476.8|20506.2|20491.2|20481.8|20466.8|0
1720808700000|2024-07-12 18:25:00|20490.8|20475.8|20500.3|20485.3|20500.3|20485.3|20479|20464|0
1720809000000|2024-07-12 18:30:00|20502.1|20487.1|20496.3|20481.3|20502.2|20487.2|20492.5|20477.5|0
1720809300000|2024-07-12 18:35:00|20498.2|20483.2|20503.8|20488.8|20504.3|20489.3|20492.6|20477.6|0
1720809600000|2024-07-12 18:40:00|20504|20489|20499.1|20484.1|20507.8|20492.8|20493.5|20478.5|0
1720809900000|2024-07-12 18:45:00|20498.3|20483.3|20507|20492|20508.3|20493.3|20498.3|20483.3|0
1720810200000|2024-07-12 18:50:00|20506.1|20491.1|20490.5|20475.5|20506.1|20491.1|20490.1|20475.1|0
1720810500000|2024-07-12 18:55:00|20489.1|20474.1|20506.7|20491.7|20508.3|20493.3|20489.1|20474.1|0
1720810800000|2024-07-12 19:00:00|20507.1|20492.1|20495.1|20480.1|20508.8|20493.8|20492.8|20477.8|0
1720811100000|2024-07-12 19:05:00|20494.7|20479.7|20491.1|20476.1|20503.8|20488.8|20488.6|20473.6|0
1720811400000|2024-07-12 19:10:00|20491.5|20476.5|20479.6|20464.6|20493.5|20478.5|20472.3|20457.3|0
1720811700000|2024-07-12 19:15:00|20479.7|20464.7|20473.6|20458.6|20482.2|20467.2|20470.8|20455.8|0
1720812000000|2024-07-12 19:20:00|20473|20458|20466.1|20451.1|20475.7|20460.7|20460.5|20445.5|0
1720812300000|2024-07-12 19:25:00|20465.8|20450.8|20473.6|20458.6|20478.5|20463.5|20465.6|20450.6|0
1720812600000|2024-07-12 19:30:00|20469.2|20454.2|20439.1|20424.1|20471.8|20456.8|20408|20393|0
1720812900000|2024-07-12 19:35:00|20440.1|20425.1|20397|20382|20442.1|20427.1|20383.3|20368.3|0
1720813200000|2024-07-12 19:40:00|20398.1|20383.1|20371|20356|20398.1|20383.1|20360.8|20345.8|0
1720813500000|2024-07-12 19:45:00|20372.3|20357.3|20352|20337|20388.3|20373.3|20344.1|20329.1|0
1720813800000|2024-07-12 19:50:00|20338.5|20323.5|20361.8|20346.8|20362.3|20347.3|20308.8|20293.8|0
1720814100000|2024-07-12 19:55:00|20360.4|20345.4|20338.6|20323.6|20360.4|20345.4|20313.6|20298.6|0
1720814400000|2024-07-12 20:00:00|20339.4|20324.4|20330.6|20315.6|20359.4|20344.4|20327.1|20312.1|0
1720814700000|2024-07-12 20:05:00|20329.5|20314.5|20337.2|20322.2|20346.2|20331.2|20329.5|20314.5|0
1720815000000|2024-07-12 20:10:00|20337.6|20322.6|20340.6|20325.6|20342|20327|20334.2|20319.2|0
1720815300000|2024-07-12 20:15:00|20340.4|20325.4|20337|20322|20341.2|20326.2|20333.4|20318.4|0
1720815600000|2024-07-12 20:20:00|20336.7|20321.7|20328|20313|20337.1|20322.1|20328|20313|0
1720815900000|2024-07-12 20:25:00|20327.9|20312.9|20331.2|20316.2|20333.9|20318.9|20326.7|20311.7|0
1720816200000|2024-07-12 20:30:00|20331|20316|20335.7|20320.7|20337.1|20322.1|20330.4|20315.4|0
1720816500000|2024-07-12 20:35:00|20335.9|20320.9|20335.4|20320.4|20336|20321|20332.6|20317.6|0
1720816800000|2024-07-12 20:40:00|20335|20320|20340.1|20325.1|20340.6|20325.6|20334.5|20319.5|0
1720817100000|2024-07-12 20:45:00|20340.2|20325.2|20338.6|20323.6|20341.7|20326.7|20337.5|20322.5|0
1720817400000|2024-07-12 20:50:00|20338.7|20323.7|20340.5|20325.5|20340.9|20325.9|20337.7|20322.7|0
1720817700000|2024-07-12 20:55:00|20340.4|20325.4|20340|20325|20341.9|20326.9|20338.5|20323.5|0
1720851900000|2024-07-13 06:25:00|20343.4|20328.4|20343.4|20328.4|20344.4|20329.4|20343.4|20328.4|0
1720852500000|2024-07-13 06:35:00|20344.4|20329.4|20344.4|20329.4|20344.4|20329.4|20344.4|20329.4|0
1720876500000|2024-07-13 13:15:00|20338.6|20323.6|20338.6|20323.6|20338.6|20323.6|20338.6|20323.6|0
1720882800000|2024-07-13 15:00:00|20338.7|20323.7|20338.7|20323.7|20338.7|20323.7|20338.7|20323.7|0
1720898400000|2024-07-13 19:20:00|20338.6|20323.6|20338.6|20323.6|20338.6|20323.6|20338.6|20323.6|0
1720901100000|2024-07-13 20:05:00|20338.9|20323.9|20338.9|20323.9|20338.9|20323.9|20338.9|20323.9|0
1720909200000|2024-07-13 22:20:00|20334.9|20319.9|20334.9|20319.9|20334.9|20319.9|20334.9|20319.9|0
1720909500000|2024-07-13 22:25:00|20331.9|20316.9|20324.9|20309.9|20331.9|20316.9|20324.9|20309.9|0
1720909800000|2024-07-13 22:30:00|20317.7|20302.7|20309.7|20294.7|20317.7|20302.7|20309.7|20294.7|0
1720910100000|2024-07-13 22:35:00|20307.7|20292.7|20307.7|20292.7|20307.7|20292.7|20307.7|20292.7|0
1720910400000|2024-07-13 22:40:00|20310.8|20295.8|20310.8|20295.8|20310.8|20295.8|20310.8|20295.8|0
1720910700000|2024-07-13 22:45:00|20312|20297|20314|20299|20314|20299|20312|20297|0
1720911000000|2024-07-13 22:50:00|20316|20301|20324|20309|20324|20309|20316|20301|0
1720911300000|2024-07-13 22:55:00|20326|20311|20326|20311|20326|20311|20326|20311|0
1720911900000|2024-07-13 23:05:00|20329.9|20314.9|20334.3|20319.3|20335.9|20320.9|20329.9|20314.9|0
1720912200000|2024-07-13 23:10:00|20332.3|20317.3|20332.3|20317.3|20332.3|20317.3|20332.3|20317.3|0
1720912500000|2024-07-13 23:15:00|20329.3|20314.3|20327.8|20312.8|20329.3|20314.3|20327.8|20312.8|0
1720913400000|2024-07-13 23:30:00|20325.8|20310.8|20325.8|20310.8|20325.8|20310.8|20325.8|20310.8|0
1720914000000|2024-07-13 23:40:00|20324.6|20309.6|20323.6|20308.6|20324.6|20309.6|20323.6|20308.6|0
1720914600000|2024-07-13 23:50:00|20323|20308|20321|20306|20323|20308|20321|20306|0
1720915500000|2024-07-14 00:05:00|20320.7|20305.7|20318.7|20303.7|20320.7|20305.7|20318.7|20303.7|0
1720916100000|2024-07-14 00:15:00|20319.1|20304.1|20319.1|20304.1|20319.1|20304.1|20319.1|20304.1|0
1720917600000|2024-07-14 00:40:00|20319.5|20304.5|20319.5|20304.5|20319.5|20304.5|20319.5|20304.5|0
1720918800000|2024-07-14 01:00:00|20326.9|20311.9|20341.3|20326.3|20341.3|20326.3|20326.9|20311.9|0
1720919100000|2024-07-14 01:05:00|20344.3|20329.3|20370.4|20355.4|20370.4|20355.4|20344.3|20329.3|0
1720919400000|2024-07-14 01:10:00|20370.8|20355.8|20361.2|20346.2|20370.8|20355.8|20361.2|20346.2|0
1720926600000|2024-07-14 03:10:00|20353.8|20338.8|20353.8|20338.8|20353.8|20338.8|20353.8|20338.8|0
1720926900000|2024-07-14 03:15:00|20351.8|20336.8|20351.8|20336.8|20351.8|20336.8|20351.8|20336.8|0
1720927800000|2024-07-14 03:30:00|20345.4|20330.4|20345.4|20330.4|20345.4|20330.4|20345.4|20330.4|0
1720930500000|2024-07-14 04:15:00|20345|20330|20345|20330|20345|20330|20345|20330|0
1720931400000|2024-07-14 04:30:00|20345.5|20330.5|20345.5|20330.5|20345.5|20330.5|20345.5|20330.5|0
1720932600000|2024-07-14 04:50:00|20340.9|20325.9|20336.3|20321.3|20340.9|20325.9|20336.3|20321.3|0
1720933800000|2024-07-14 05:10:00|20333.5|20318.5|20333.5|20318.5|20333.5|20318.5|20333.5|20318.5|0
1720936800000|2024-07-14 06:00:00|20340.9|20325.9|20348.3|20333.3|20348.3|20333.3|20340.9|20325.9|0
1720938600000|2024-07-14 06:30:00|20345.8|20330.8|20350.1|20335.1|20350.1|20335.1|20345.8|20330.8|0
1720940100000|2024-07-14 06:55:00|20351.6|20336.6|20351.6|20336.6|20351.6|20336.6|20351.6|20336.6|0
1720942200000|2024-07-14 07:30:00|20347.9|20332.9|20347.9|20332.9|20347.9|20332.9|20347.9|20332.9|0
1720944000000|2024-07-14 08:00:00|20344.9|20329.9|20344.9|20329.9|20344.9|20329.9|20344.9|20329.9|0
1720944900000|2024-07-14 08:15:00|20343.5|20328.5|20343.5|20328.5|20343.5|20328.5|20343.5|20328.5|0
1720946400000|2024-07-14 08:40:00|20346.2|20331.2|20346.2|20331.2|20346.2|20331.2|20346.2|20331.2|0
1720948500000|2024-07-14 09:15:00|20344.8|20329.8|20345.1|20330.1|20345.1|20330.1|20344.8|20329.8|0
1720949400000|2024-07-14 09:30:00|20350.7|20335.7|20350.7|20335.7|20350.7|20335.7|20350.7|20335.7|0
1720953300000|2024-07-14 10:35:00|20347.9|20332.9|20347.9|20332.9|20347.9|20332.9|20347.9|20332.9|0
1720954200000|2024-07-14 10:50:00|20348.5|20333.5|20348.5|20333.5|20348.5|20333.5|20348.5|20333.5|0
1720955100000|2024-07-14 11:05:00|20348.2|20333.2|20348.2|20333.2|20348.2|20333.2|20348.2|20333.2|0
1720955400000|2024-07-14 11:10:00|20350.9|20335.9|20350.9|20335.9|20350.9|20335.9|20350.9|20335.9|0
1720955700000|2024-07-14 11:15:00|20353.5|20338.5|20353.5|20338.5|20353.5|20338.5|20353.5|20338.5|0
1720959600000|2024-07-14 12:20:00|20353.3|20338.3|20353.3|20338.3|20353.3|20338.3|20353.3|20338.3|0
1720962300000|2024-07-14 13:05:00|20351.8|20336.8|20351.8|20336.8|20351.8|20336.8|20351.8|20336.8|0
1720963500000|2024-07-14 13:25:00|20350.3|20335.3|20350.3|20335.3|20350.3|20335.3|20350.3|20335.3|0
1720963800000|2024-07-14 13:30:00|20357.7|20342.7|20365.1|20350.1|20365.1|20350.1|20357.7|20342.7|0
1720964400000|2024-07-14 13:40:00|20372.5|20357.5|20376.5|20361.5|20376.5|20361.5|20372.5|20357.5|0
1720965000000|2024-07-14 13:50:00|20376.2|20361.2|20385.9|20370.9|20386.6|20371.6|20376.2|20361.2|0
1720965300000|2024-07-14 13:55:00|20385.2|20370.2|20369.5|20354.5|20385.2|20370.2|20369.5|20354.5|0
1720965900000|2024-07-14 14:05:00|20372.4|20357.4|20372.4|20357.4|20372.4|20357.4|20372.4|20357.4|0
1720967100000|2024-07-14 14:25:00|20371.7|20356.7|20371.4|20356.4|20371.7|20356.7|20371.4|20356.4|0
1720972500000|2024-07-14 15:55:00|20368.6|20353.6|20368.6|20353.6|20368.6|20353.6|20368.6|20353.6|0
1720975800000|2024-07-14 16:50:00|20366.7|20351.7|20366.7|20351.7|20366.7|20351.7|20366.7|20351.7|0
1720979400000|2024-07-14 17:50:00|20367|20352|20367|20352|20367|20352|20367|20352|0
1720989300000|2024-07-14 20:35:00|20367.6|20352.6|20367.6|20352.6|20367.6|20352.6|20367.6|20352.6|0
1720992900000|2024-07-14 21:35:00|20361|20346|20361|20346|20361|20346|20361|20346|0
1720994400000|2024-07-14 22:00:00|20340.9|20325.9|20340.8|20325.8|20382.1|20367.1|20336.9|20321.9|0
1720994700000|2024-07-14 22:05:00|20340.6|20325.6|20328.9|20313.9|20347.5|20332.5|20323.6|20308.6|0
1720995000000|2024-07-14 22:10:00|20329|20314|20335.6|20320.6|20348.3|20333.3|20324.5|20309.5|0
1720995300000|2024-07-14 22:15:00|20336.1|20321.1|20319.3|20304.3|20336.1|20321.1|20314.1|20299.1|0
1720995600000|2024-07-14 22:20:00|20319.8|20304.8|20333.8|20318.8|20336|20321|20311.5|20296.5|0
1720995900000|2024-07-14 22:25:00|20333.6|20318.6|20341.8|20326.8|20343.8|20328.8|20330.6|20315.6|0
1720996200000|2024-07-14 22:30:00|20341.3|20326.3|20348.1|20333.1|20348.4|20333.4|20341.3|20326.3|0
1720996500000|2024-07-14 22:35:00|20348.3|20333.3|20344.1|20329.1|20348.6|20333.6|20340.8|20325.8|0
1720996800000|2024-07-14 22:40:00|20344.3|20329.3|20335.4|20320.4|20345.4|20330.4|20331.5|20316.5|0
1720997100000|2024-07-14 22:45:00|20335.6|20320.6|20342|20327|20346.3|20331.3|20335.3|20320.3|0
1720997400000|2024-07-14 22:50:00|20342.8|20327.8|20345|20330|20345.1|20330.1|20339.3|20324.3|0
1720997700000|2024-07-14 22:55:00|20345.3|20330.3|20346.5|20331.5|20347.4|20332.4|20343.4|20328.4|0
1720998000000|2024-07-14 23:00:00|20346.1|20331.1|20345.6|20330.6|20347.4|20332.4|20339.4|20324.4|0
1720998300000|2024-07-14 23:05:00|20345.4|20330.4|20335.6|20320.6|20347.9|20332.9|20334.8|20319.8|0
1720998600000|2024-07-14 23:10:00|20335.5|20320.5|20338.1|20323.1|20338.8|20323.8|20333.6|20318.6|0
1720998900000|2024-07-14 23:15:00|20338|20323|20342|20327|20342|20327|20337.4|20322.4|0
1720999200000|2024-07-14 23:20:00|20341.1|20326.1|20355.8|20340.8|20356.3|20341.3|20340.6|20325.6|0
1720999500000|2024-07-14 23:25:00|20356|20341|20348.3|20333.3|20356.1|20341.1|20344.5|20329.5|0
1720999800000|2024-07-14 23:30:00|20348.4|20333.4|20349|20334|20349.8|20334.8|20344.5|20329.5|0
1721000100000|2024-07-14 23:35:00|20348.9|20333.9|20350.9|20335.9|20354.6|20339.6|20348.9|20333.9|0
1721000400000|2024-07-14 23:40:00|20351.1|20336.1|20357.4|20342.4|20360.3|20345.3|20350.4|20335.4|0
1721000700000|2024-07-14 23:45:00|20357.5|20342.5|20355.3|20340.3|20359.8|20344.8|20353.3|20338.3|0
1721001000000|2024-07-14 23:50:00|20354.9|20339.9|20357|20342|20359.1|20344.1|20351.1|20336.1|0
1721001300000|2024-07-14 23:55:00|20356.9|20341.9|20363.3|20348.3|20363.8|20348.8|20356.9|20341.9|0
1721001600000|2024-07-15 00:00:00|20363.1|20348.1|20353.9|20338.9|20364.9|20349.9|20352.9|20337.9|0
1721001900000|2024-07-15 00:05:00|20353.3|20338.3|20360.5|20345.5|20362.5|20347.5|20352.1|20337.1|0
1721002200000|2024-07-15 00:10:00|20360.6|20345.6|20362.9|20347.9|20364.1|20349.1|20359.5|20344.5|0
1721002500000|2024-07-15 00:15:00|20362.8|20347.8|20360.3|20345.3|20364.5|20349.5|20360.3|20345.3|0
1721002800000|2024-07-15 00:20:00|20360.4|20345.4|20361.6|20346.6|20361.9|20346.9|20359.6|20344.6|0
1721003100000|2024-07-15 00:25:00|20361.5|20346.5|20364.8|20349.8|20368|20353|20361|20346|0
1721003400000|2024-07-15 00:30:00|20364.9|20349.9|20371.3|20356.3|20372|20357|20363.6|20348.6|0
1721003700000|2024-07-15 00:35:00|20371.4|20356.4|20375.3|20360.3|20380.1|20365.1|20370.1|20355.1|0
1721004000000|2024-07-15 00:40:00|20375.4|20360.4|20372.4|20357.4|20376.6|20361.6|20371.9|20356.9|0
1721004300000|2024-07-15 00:45:00|20372.5|20357.5|20376.9|20361.9|20380.3|20365.3|20371|20356|0
1721004600000|2024-07-15 00:50:00|20377.4|20362.4|20372|20357|20377.5|20362.5|20370.9|20355.9|0
1721004900000|2024-07-15 00:55:00|20371.9|20356.9|20372.9|20357.9|20374|20359|20369.5|20354.5|0
1721005200000|2024-07-15 01:00:00|20373.4|20358.4|20374.4|20359.4|20376.5|20361.5|20371.8|20356.8|0
1721005500000|2024-07-15 01:05:00|20374.5|20359.5|20374.8|20359.8|20375.6|20360.6|20372|20357|0
1721005800000|2024-07-15 01:10:00|20374.5|20359.5|20377.5|20362.5|20378.9|20363.9|20373.6|20358.6|0
1721006100000|2024-07-15 01:15:00|20377.4|20362.4|20377.4|20362.4|20378.9|20363.9|20374.5|20359.5|0
1721006400000|2024-07-15 01:20:00|20377.1|20362.1|20376|20361|20378.5|20363.5|20374.5|20359.5|0
1721006700000|2024-07-15 01:25:00|20375.6|20360.6|20371.4|20356.4|20379.4|20364.4|20371|20356|0
1721007000000|2024-07-15 01:30:00|20371.1|20356.1|20374.9|20359.9|20377.6|20362.6|20371.1|20356.1|0
1721007300000|2024-07-15 01:35:00|20374.8|20359.8|20382|20367|20382|20367|20373.3|20358.3|0
1721007600000|2024-07-15 01:40:00|20381.9|20366.9|20376.9|20361.9|20383.8|20368.8|20376.8|20361.8|0
1721007900000|2024-07-15 01:45:00|20377|20362|20375.5|20360.5|20378.4|20363.4|20372.6|20357.6|0
1721008200000|2024-07-15 01:50:00|20375.4|20360.4|20374|20359|20376.3|20361.3|20373.8|20358.8|0
1721008500000|2024-07-15 01:55:00|20374.1|20359.1|20380.5|20365.5|20381.1|20366.1|20371|20356|0
1721008800000|2024-07-15 02:00:00|20380.6|20365.6|20381.6|20366.6|20382.9|20367.9|20375.9|20360.9|0
1721009100000|2024-07-15 02:05:00|20381.5|20366.5|20384.5|20369.5|20387.1|20372.1|20380|20365|0
1721009400000|2024-07-15 02:10:00|20384.4|20369.4|20375.4|20360.4|20384.4|20369.4|20375.1|20360.1|0
1721009700000|2024-07-15 02:15:00|20375.5|20360.5|20369.4|20354.4|20375.8|20360.8|20366.4|20351.4|0
1721010000000|2024-07-15 02:20:00|20369.5|20354.5|20372.4|20357.4|20374.3|20359.3|20369.3|20354.3|0
1721010300000|2024-07-15 02:25:00|20373|20358|20379.6|20364.6|20380.3|20365.3|20372.4|20357.4|0
1721010600000|2024-07-15 02:30:00|20379.9|20364.9|20381|20366|20383.5|20368.5|20377.4|20362.4|0
1721010900000|2024-07-15 02:35:00|20381.1|20366.1|20379.9|20364.9|20383.6|20368.6|20379.8|20364.8|0
1721011200000|2024-07-15 02:40:00|20379.8|20364.8|20376.5|20361.5|20380.8|20365.8|20373.8|20358.8|0
1721011500000|2024-07-15 02:45:00|20376.3|20361.3|20377.1|20362.1|20379.8|20364.8|20375.8|20360.8|0
1721011800000|2024-07-15 02:50:00|20377.3|20362.3|20377|20362|20377.3|20362.3|20373.4|20358.4|0
1721012100000|2024-07-15 02:55:00|20377.1|20362.1|20378.5|20363.5|20379.6|20364.6|20376.5|20361.5|0
1721012400000|2024-07-15 03:00:00|20377.9|20362.9|20382.4|20367.4|20382.4|20367.4|20375.8|20360.8|0
1721012700000|2024-07-15 03:05:00|20382.5|20367.5|20381.5|20366.5|20384|20369|20378.5|20363.5|0
1721013000000|2024-07-15 03:10:00|20381.6|20366.6|20378.6|20363.6|20383.1|20368.1|20378|20363|0
1721013300000|2024-07-15 03:15:00|20378.9|20363.9|20377.9|20362.9|20379.5|20364.5|20376.5|20361.5|0
1721013600000|2024-07-15 03:20:00|20377.8|20362.8|20382.8|20367.8|20383.1|20368.1|20376.9|20361.9|0
1721013900000|2024-07-15 03:25:00|20382.6|20367.6|20383.8|20368.8|20383.8|20368.8|20381.1|20366.1|0
1721014200000|2024-07-15 03:30:00|20384.3|20369.3|20380.4|20365.4|20385|20370|20380.4|20365.4|0
1721014500000|2024-07-15 03:35:00|20380.3|20365.3|20385.5|20370.5|20385.5|20370.5|20379.8|20364.8|0
1721014800000|2024-07-15 03:40:00|20385.6|20370.6|20383|20368|20385.9|20370.9|20382.8|20367.8|0
1721015100000|2024-07-15 03:45:00|20383.1|20368.1|20384.9|20369.9|20385.4|20370.4|20382.8|20367.8|0
1721015400000|2024-07-15 03:50:00|20384.8|20369.8|20384|20369|20385.3|20370.3|20384|20369|0
1721015700000|2024-07-15 03:55:00|20384.1|20369.1|20381.3|20366.3|20384.3|20369.3|20379.5|20364.5|0
1721016000000|2024-07-15 04:00:00|20381.4|20366.4|20381.9|20366.9|20384.3|20369.3|20381.4|20366.4|0
1721016300000|2024-07-15 04:05:00|20381.8|20366.8|20382.9|20367.9|20385.3|20370.3|20380.9|20365.9|0
1721016600000|2024-07-15 04:10:00|20383|20368|20381.8|20366.8|20383.6|20368.6|20379.5|20364.5|0
1721016900000|2024-07-15 04:15:00|20381.6|20366.6|20381.3|20366.3|20383.8|20368.8|20379.9|20364.9|0
1721017200000|2024-07-15 04:20:00|20381.8|20366.8|20383.1|20368.1|20384.6|20369.6|20380.8|20365.8|0
1721017500000|2024-07-15 04:25:00|20383.3|20368.3|20383.8|20368.8|20383.8|20368.8|20381.6|20366.6|0
1721017800000|2024-07-15 04:30:00|20383.9|20368.9|20390.8|20375.8|20391.4|20376.4|20382.9|20367.9|0
1721018100000|2024-07-15 04:35:00|20390.9|20375.9|20391.9|20376.9|20393.3|20378.3|20389|20374|0
1721018400000|2024-07-15 04:40:00|20392.4|20377.4|20393|20378|20394.3|20379.3|20389.5|20374.5|0
1721018700000|2024-07-15 04:45:00|20393.1|20378.1|20390.5|20375.5|20393.1|20378.1|20389.5|20374.5|0
1721019000000|2024-07-15 04:50:00|20390.6|20375.6|20394.3|20379.3|20394.3|20379.3|20390.5|20375.5|0
1721019300000|2024-07-15 04:55:00|20394.1|20379.1|20394.8|20379.8|20396.9|20381.9|20392.1|20377.1|0
1721019600000|2024-07-15 05:00:00|20394.4|20379.4|20393|20378|20397|20382|20392.8|20377.8|0
1721019900000|2024-07-15 05:05:00|20393.5|20378.5|20396.8|20381.8|20396.9|20381.9|20392.5|20377.5|0
1721020200000|2024-07-15 05:10:00|20397.3|20382.3|20400|20385|20403|20388|20397|20382|0
1721020500000|2024-07-15 05:15:00|20400.1|20385.1|20396.3|20381.3|20400.6|20385.6|20396.3|20381.3|0
1721020800000|2024-07-15 05:20:00|20396|20381|20401.5|20386.5|20403.1|20388.1|20395.8|20380.8|0
1721021100000|2024-07-15 05:25:00|20401.6|20386.6|20403.3|20388.3|20404.3|20389.3|20400.4|20385.4|0
1721021400000|2024-07-15 05:30:00|20403.1|20388.1|20403|20388|20406.5|20391.5|20402.3|20387.3|0
1721021700000|2024-07-15 05:35:00|20403.1|20388.1|20409.4|20394.4|20410.8|20395.8|20403|20388|0
1721022000000|2024-07-15 05:40:00|20409.6|20394.6|20416.3|20401.3|20418.1|20403.1|20409.4|20394.4|0
1721022300000|2024-07-15 05:45:00|20416|20401|20416.9|20401.9|20418.3|20403.3|20414.3|20399.3|0
1721022600000|2024-07-15 05:50:00|20416.8|20401.8|20417.4|20402.4|20418.3|20403.3|20413.6|20398.6|0
1721022900000|2024-07-15 05:55:00|20417.5|20402.5|20415|20400|20419|20404|20415|20400|0
1721023200000|2024-07-15 06:00:00|20414.6|20399.6|20405.3|20390.3|20417|20402|20403.6|20388.6|0
1721023500000|2024-07-15 06:05:00|20406|20391|20409.1|20394.1|20410.6|20395.6|20404.4|20389.4|0
1721023800000|2024-07-15 06:10:00|20409.8|20394.8|20413.9|20398.9|20417|20402|20408.8|20393.8|0
1721024100000|2024-07-15 06:15:00|20414|20399|20423.4|20408.4|20424.3|20409.3|20414|20399|0
1721024400000|2024-07-15 06:20:00|20423.6|20408.6|20417.4|20402.4|20426.5|20411.5|20417.4|20402.4|0
1721024700000|2024-07-15 06:25:00|20417.5|20402.5|20419.3|20404.3|20421.4|20406.4|20416.1|20401.1|0
1721025000000|2024-07-15 06:30:00|20419.1|20404.1|20418.8|20403.8|20422.1|20407.1|20418.4|20403.4|0
1721025300000|2024-07-15 06:35:00|20418|20403|20421.9|20406.9|20423.5|20408.5|20416.1|20401.1|0
1721025600000|2024-07-15 06:40:00|20422.4|20407.4|20423.3|20408.3|20423.5|20408.5|20418.9|20403.9|0
1721025900000|2024-07-15 06:45:00|20423.1|20408.1|20423|20408|20423.3|20408.3|20420.3|20405.3|0
1721026200000|2024-07-15 06:50:00|20422.5|20407.5|20422.1|20407.1|20424.8|20409.8|20420.6|20405.6|0
1721026500000|2024-07-15 06:55:00|20422.3|20407.3|20425.6|20410.6|20425.6|20410.6|20419.3|20404.3|0
1721026800000|2024-07-15 07:00:00|20424.9|20409.9|20426.4|20411.4|20429.3|20414.3|20419.1|20404.1|0
1721027100000|2024-07-15 07:05:00|20425.6|20410.6|20424.9|20409.9|20429.5|20414.5|20424.1|20409.1|0
1721027400000|2024-07-15 07:10:00|20425.1|20410.1|20426.4|20411.4|20429|20414|20423.3|20408.3|0
1721027700000|2024-07-15 07:15:00|20426.3|20411.3|20430.4|20415.4|20434|20419|20425.9|20410.9|0
1721028000000|2024-07-15 07:20:00|20430.3|20415.3|20432.1|20417.1|20435.6|20420.6|20428.5|20413.5|0
1721028300000|2024-07-15 07:25:00|20431.9|20416.9|20428.8|20413.8|20433.1|20418.1|20427.9|20412.9|0
1721028600000|2024-07-15 07:30:00|20428.5|20413.5|20430|20415|20433.4|20418.4|20427.1|20412.1|0
1721028900000|2024-07-15 07:35:00|20430.5|20415.5|20436.8|20421.8|20437.6|20422.6|20429.3|20414.3|0
1721029200000|2024-07-15 07:40:00|20437.1|20422.1|20429.9|20414.9|20438.4|20423.4|20427.6|20412.6|0
1721029500000|2024-07-15 07:45:00|20429.5|20414.5|20430.6|20415.6|20433.5|20418.5|20428.1|20413.1|0
1721029800000|2024-07-15 07:50:00|20431.1|20416.1|20423.1|20408.1|20432|20417|20421|20406|0
1721030100000|2024-07-15 07:55:00|20423.3|20408.3|20421.8|20406.8|20424.4|20409.4|20417.8|20402.8|0
1721030400000|2024-07-15 08:00:00|20422.4|20407.4|20433|20418|20433|20418|20422.4|20407.4|0
1721030700000|2024-07-15 08:05:00|20431.8|20416.8|20434|20419|20435.3|20420.3|20426.8|20411.8|0
1721031000000|2024-07-15 08:10:00|20434.1|20419.1|20430|20415|20436.1|20421.1|20427.3|20412.3|0
1721031300000|2024-07-15 08:15:00|20429.6|20414.6|20436.3|20421.3|20436.6|20421.6|20429.6|20414.6|0
1721031600000|2024-07-15 08:20:00|20436.4|20421.4|20431.3|20416.3|20437|20422|20430.4|20415.4|0
1721031900000|2024-07-15 08:25:00|20431.6|20416.6|20429|20414|20432.6|20417.6|20428.5|20413.5|0
1721032200000|2024-07-15 08:30:00|20429.1|20414.1|20431.3|20416.3|20434.6|20419.6|20429.1|20414.1|0
1721032500000|2024-07-15 08:35:00|20430.9|20415.9|20431.9|20416.9|20434.1|20419.1|20429.9|20414.9|0
1721032800000|2024-07-15 08:40:00|20431.4|20416.4|20433.6|20418.6|20434.8|20419.8|20430.3|20415.3|0
1721033100000|2024-07-15 08:45:00|20433.5|20418.5|20431.4|20416.4|20433.6|20418.6|20429.4|20414.4|0
1721033400000|2024-07-15 08:50:00|20431.3|20416.3|20431.4|20416.4|20433.8|20418.8|20429.8|20414.8|0
1721033700000|2024-07-15 08:55:00|20431.5|20416.5|20433.1|20418.1|20433.5|20418.5|20431.3|20416.3|0
1721034000000|2024-07-15 09:00:00|20433|20418|20431.1|20416.1|20433.3|20418.3|20429.8|20414.8|0
1721034300000|2024-07-15 09:05:00|20431.3|20416.3|20432.9|20417.9|20434.4|20419.4|20427.1|20412.1|0
1721034600000|2024-07-15 09:10:00|20433|20418|20432.8|20417.8|20433.6|20418.6|20429.8|20414.8|0
1721034900000|2024-07-15 09:15:00|20432.4|20417.4|20431.4|20416.4|20434|20419|20430.1|20415.1|0
1721035200000|2024-07-15 09:20:00|20431.3|20416.3|20433.1|20418.1|20434.4|20419.4|20429.3|20414.3|0
1721035500000|2024-07-15 09:25:00|20432.8|20417.8|20431.3|20416.3|20433.6|20418.6|20431.1|20416.1|0
1721035800000|2024-07-15 09:30:00|20431.4|20416.4|20431.8|20416.8|20433|20418|20430.3|20415.3|0
1721036100000|2024-07-15 09:35:00|20431.9|20416.9|20433.3|20418.3|20433.8|20418.8|20428.6|20413.6|0
1721036400000|2024-07-15 09:40:00|20433.4|20418.4|20437|20422|20437.4|20422.4|20430.5|20415.5|0
1721036700000|2024-07-15 09:45:00|20436.9|20421.9|20433.1|20418.1|20437.1|20422.1|20433.1|20418.1|0
1721037000000|2024-07-15 09:50:00|20433.4|20418.4|20432.3|20417.3|20434.3|20419.3|20431.4|20416.4|0
1721037300000|2024-07-15 09:55:00|20432.1|20417.1|20430.6|20415.6|20433|20418|20430.5|20415.5|0
1721037600000|2024-07-15 10:00:00|20430.5|20415.5|20431.9|20416.9|20433.5|20418.5|20414|20399|0
1721037900000|2024-07-15 10:05:00|20432|20417|20432|20417|20439.8|20424.8|20431.3|20416.3|0
1721038200000|2024-07-15 10:10:00|20432.3|20417.3|20432.5|20417.5|20434.8|20419.8|20431.5|20416.5|0
1721038500000|2024-07-15 10:15:00|20432.1|20417.1|20429.1|20414.1|20434|20419|20428.8|20413.8|0
1721038800000|2024-07-15 10:20:00|20429|20414|20433.9|20418.9|20434.6|20419.6|20427.3|20412.3|0
1721039100000|2024-07-15 10:25:00|20434|20419|20431.8|20416.8|20434.3|20419.3|20431.4|20416.4|0
1721039400000|2024-07-15 10:30:00|20431.6|20416.6|20429.9|20414.9|20432.8|20417.8|20428.5|20413.5|0
1721039700000|2024-07-15 10:35:00|20429.8|20414.8|20429.3|20414.3|20431.5|20416.5|20426.4|20411.4|0
1721040000000|2024-07-15 10:40:00|20429.5|20414.5|20430.6|20415.6|20432.6|20417.6|20428.5|20413.5|0
1721040300000|2024-07-15 10:45:00|20430.8|20415.8|20430.9|20415.9|20431.9|20416.9|20429.6|20414.6|0
1721040600000|2024-07-15 10:50:00|20430.8|20415.8|20431.3|20416.3|20432.5|20417.5|20430|20415|0
1721040900000|2024-07-15 10:55:00|20431.1|20416.1|20433.9|20418.9|20434|20419|20428.8|20413.8|0
1721041200000|2024-07-15 11:00:00|20433.5|20418.5|20438.9|20423.9|20439.3|20424.3|20433.3|20418.3|0
1721041500000|2024-07-15 11:05:00|20439|20424|20441.6|20426.6|20446.5|20431.5|20436.5|20421.5|0
1721041800000|2024-07-15 11:10:00|20441.5|20426.5|20446.1|20431.1|20451.1|20436.1|20441.1|20426.1|0
1721042100000|2024-07-15 11:15:00|20446|20431|20447.8|20432.8|20452|20437|20444|20429|0
1721042400000|2024-07-15 11:20:00|20447.3|20432.3|20441.9|20426.9|20448.4|20433.4|20441|20426|0
1721042700000|2024-07-15 11:25:00|20442|20427|20450.4|20435.4|20450.5|20435.5|20441.6|20426.6|0
1721043000000|2024-07-15 11:30:00|20450.1|20435.1|20450.4|20435.4|20457.8|20442.8|20449.9|20434.9|0
1721043300000|2024-07-15 11:35:00|20449.8|20434.8|20438.1|20423.1|20453.5|20438.5|20437.6|20422.6|0
1721043600000|2024-07-15 11:40:00|20437.9|20422.9|20432.1|20417.1|20438|20423|20422.5|20407.5|0
1721043900000|2024-07-15 11:45:00|20431.6|20416.6|20440.3|20425.3|20440.8|20425.8|20429.9|20414.9|0
1721044200000|2024-07-15 11:50:00|20440.5|20425.5|20437.4|20422.4|20442.6|20427.6|20434.8|20419.8|0
1721044500000|2024-07-15 11:55:00|20438|20423|20426.8|20411.8|20438.6|20423.6|20425|20410|0
1721044800000|2024-07-15 12:00:00|20427|20412|20419.1|20404.1|20428.8|20413.8|20405.5|20390.5|0
1721045100000|2024-07-15 12:05:00|20419|20404|20427.5|20412.5|20431.4|20416.4|20417.9|20402.9|0
1721045400000|2024-07-15 12:10:00|20429.1|20414.1|20438.6|20423.6|20440.3|20425.3|20428.8|20413.8|0
1721045700000|2024-07-15 12:15:00|20438.3|20423.3|20431.3|20416.3|20443.4|20428.4|20430.9|20415.9|0
1721046000000|2024-07-15 12:20:00|20431.9|20416.9|20434.9|20419.9|20439.9|20424.9|20430.8|20415.8|0
1721046300000|2024-07-15 12:25:00|20434.4|20419.4|20434.5|20419.5|20437.1|20422.1|20427.1|20412.1|0
1721046600000|2024-07-15 12:30:00|20431.6|20416.6|20429.4|20414.4|20440.3|20425.3|20425.8|20410.8|0
1721046900000|2024-07-15 12:35:00|20429.5|20414.5|20413.9|20398.9|20432.4|20417.4|20412.1|20397.1|0
1721047200000|2024-07-15 12:40:00|20413.5|20398.5|20414.5|20399.5|20417.8|20402.8|20403.9|20388.9|0
1721047500000|2024-07-15 12:45:00|20414.3|20399.3|20405.1|20390.1|20417.4|20402.4|20404.5|20389.5|0
1721047800000|2024-07-15 12:50:00|20404.9|20389.9|20413.9|20398.9|20415.6|20400.6|20401.6|20386.6|0
1721048100000|2024-07-15 12:55:00|20413.8|20398.8|20408|20393|20413.8|20398.8|20404|20389|0
1721048400000|2024-07-15 13:00:00|20408.1|20393.1|20417.5|20402.5|20421.6|20406.6|20406.3|20391.3|0
1721048700000|2024-07-15 13:05:00|20416.8|20401.8|20414.3|20399.3|20424.3|20409.3|20414.3|20399.3|0
1721049000000|2024-07-15 13:10:00|20414.5|20399.5|20408.3|20393.3|20417.8|20402.8|20405.3|20390.3|0
1721049300000|2024-07-15 13:15:00|20408.9|20393.9|20414.1|20399.1|20419.4|20404.4|20407.1|20392.1|0
1721049600000|2024-07-15 13:20:00|20414|20399|20422.5|20407.5|20424.5|20409.5|20413.6|20398.6|0
1721049900000|2024-07-15 13:25:00|20422.6|20407.6|20415.3|20400.3|20425.3|20410.3|20410.1|20395.1|0
1721050200000|2024-07-15 13:30:00|20418|20403|20433.8|20418.8|20445.6|20430.6|20407.8|20392.8|0
1721050500000|2024-07-15 13:35:00|20432.3|20417.3|20446.8|20431.8|20447.3|20432.3|20413.8|20398.8|0
1721050800000|2024-07-15 13:40:00|20446.3|20431.3|20405.4|20390.4|20471.3|20456.3|20403|20388|0
1721051100000|2024-07-15 13:45:00|20408.8|20393.8|20425.8|20410.8|20445.3|20430.3|20388.8|20373.8|0
1721051400000|2024-07-15 13:50:00|20426.3|20411.3|20441|20426|20446|20431|20399.8|20384.8|0
1721051700000|2024-07-15 13:55:00|20436.6|20421.6|20434.4|20419.4|20441.9|20426.9|20410.3|20395.3|0
1721052000000|2024-07-15 14:00:00|20437|20422|20471.6|20456.6|20472|20457|20429.8|20414.8|0
1721052300000|2024-07-15 14:05:00|20472.8|20457.8|20472.4|20457.4|20482.5|20467.5|20454.3|20439.3|0
1721052600000|2024-07-15 14:10:00|20476.6|20461.6|20475.8|20460.8|20482.1|20467.1|20460.8|20445.8|0
1721052900000|2024-07-15 14:15:00|20477.5|20462.5|20466.9|20451.9|20477.8|20462.8|20456.6|20441.6|0
1721053200000|2024-07-15 14:20:00|20463.7|20448.7|20475.5|20460.5|20476.5|20461.5|20460.7|20445.7|0
1721053500000|2024-07-15 14:25:00|20475.6|20460.6|20484.7|20469.7|20489.1|20474.1|20465|20450|0
1721053800000|2024-07-15 14:30:00|20485.8|20470.8|20498.6|20483.6|20508|20493|20482.3|20467.3|0
1721054100000|2024-07-15 14:35:00|20500.2|20485.2|20505.2|20490.2|20519.8|20504.8|20499.8|20484.8|0
1721054400000|2024-07-15 14:40:00|20504.6|20489.6|20519.7|20504.7|20520.1|20505.1|20501.2|20486.2|0
1721054700000|2024-07-15 14:45:00|20518.6|20503.6|20514.6|20499.6|20518.6|20503.6|20501.3|20486.3|0
1721055000000|2024-07-15 14:50:00|20515.2|20500.2|20530.7|20515.7|20533|20518|20514.8|20499.8|0
1721055300000|2024-07-15 14:55:00|20530.1|20515.1|20531|20516|20540.7|20525.7|20529.1|20514.1|0
1721055600000|2024-07-15 15:00:00|20534.1|20519.1|20551|20536|20557.2|20542.2|20529.7|20514.7|0
1721055900000|2024-07-15 15:05:00|20552.8|20537.8|20553.5|20538.5|20560|20545|20550.5|20535.5|0
1721056200000|2024-07-15 15:10:00|20554.6|20539.6|20577.8|20562.8|20578|20563|20553.2|20538.2|0
1721056500000|2024-07-15 15:15:00|20577|20562|20587.8|20572.8|20588.2|20573.2|20573.3|20558.3|0
1721056800000|2024-07-15 15:20:00|20587.7|20572.7|20592.3|20577.3|20599.3|20584.3|20587.7|20572.7|0
1721057100000|2024-07-15 15:25:00|20592|20577|20536.3|20521.3|20593.7|20578.7|20536.1|20521.1|0
1721057400000|2024-07-15 15:30:00|20535.6|20520.6|20509.2|20494.2|20548|20533|20505.5|20490.5|0
1721057700000|2024-07-15 15:35:00|20507.5|20492.5|20540.6|20525.6|20541.1|20526.1|20507.5|20492.5|0
1721058000000|2024-07-15 15:40:00|20541.2|20526.2|20502.5|20487.5|20547.2|20532.2|20500|20485|0
1721058300000|2024-07-15 15:45:00|20507.3|20492.3|20497.5|20482.5|20507.3|20492.3|20467.7|20452.7|0
1721058600000|2024-07-15 15:50:00|20497.1|20482.1|20488.5|20473.5|20507.8|20492.8|20483.1|20468.1|0
1721058900000|2024-07-15 15:55:00|20486|20471|20503.7|20488.7|20508|20493|20478.5|20463.5|0
1721059200000|2024-07-15 16:00:00|20501.2|20486.2|20489.7|20474.7|20507.5|20492.5|20484.5|20469.5|0
1721059500000|2024-07-15 16:05:00|20488.7|20473.7|20466.6|20451.6|20488.7|20473.7|20454|20439|0
1721059800000|2024-07-15 16:10:00|20464.8|20449.8|20439.2|20424.2|20467.2|20452.2|20436.5|20421.5|0
1721060100000|2024-07-15 16:15:00|20437.5|20422.5|20423.3|20408.3|20450.5|20435.5|20421.8|20406.8|0
1721060400000|2024-07-15 16:20:00|20423.6|20408.6|20456.3|20441.3|20459.5|20444.5|20407.8|20392.8|0
1721060700000|2024-07-15 16:25:00|20454.8|20439.8|20466|20451|20466.9|20451.9|20447.5|20432.5|0
1721061000000|2024-07-15 16:30:00|20466.1|20451.1|20460.3|20445.3|20466.1|20451.1|20451.6|20436.6|0
1721061300000|2024-07-15 16:35:00|20460.5|20445.5|20459|20444|20470|20455|20451.5|20436.5|0
1721061600000|2024-07-15 16:40:00|20459.1|20444.1|20456.6|20441.6|20486.3|20471.3|20448.5|20433.5|0
1721061900000|2024-07-15 16:45:00|20459|20444|20452.6|20437.6|20460.3|20445.3|20438.3|20423.3|0
1721062200000|2024-07-15 16:50:00|20452.1|20437.1|20441.5|20426.5|20455.3|20440.3|20434.3|20419.3|0
1721062500000|2024-07-15 16:55:00|20442|20427|20453|20438|20469.8|20454.8|20439|20424|0
1721062800000|2024-07-15 17:00:00|20454.2|20439.2|20415.2|20400.2|20454.2|20439.2|20390.4|20375.4|0
1721063100000|2024-07-15 17:05:00|20413.7|20398.7|20434.7|20419.7|20443.8|20428.8|20411.4|20396.4|0
1721063400000|2024-07-15 17:10:00|20435.9|20420.9|20421.6|20406.6|20436.9|20421.9|20410.2|20395.2|0
1721063700000|2024-07-15 17:15:00|20419.9|20404.9|20422.7|20407.7|20425.1|20410.1|20395.4|20380.4|0
1721064000000|2024-07-15 17:20:00|20421.7|20406.7|20450.1|20435.1|20450.1|20435.1|20416.7|20401.7|0
1721064300000|2024-07-15 17:25:00|20449.9|20434.9|20408.2|20393.2|20451.4|20436.4|20399.9|20384.9|0
1721064600000|2024-07-15 17:30:00|20405.9|20390.9|20379.3|20364.3|20410.9|20395.9|20369.4|20354.4|0
1721064900000|2024-07-15 17:35:00|20379.9|20364.9|20384.7|20369.7|20397.2|20382.2|20376.6|20361.6|0
1721065200000|2024-07-15 17:40:00|20383.9|20368.9|20381.8|20366.8|20394.2|20379.2|20379.2|20364.2|0
1721065500000|2024-07-15 17:45:00|20381.1|20366.1|20380.2|20365.2|20383.2|20368.2|20359.9|20344.9|0
1721065800000|2024-07-15 17:50:00|20377.8|20362.8|20378.4|20363.4|20401.9|20386.9|20375.3|20360.3|0
1721066100000|2024-07-15 17:55:00|20377.6|20362.6|20371.4|20356.4|20382.4|20367.4|20363.1|20348.1|0
1721066400000|2024-07-15 18:00:00|20372.9|20357.9|20384.1|20369.1|20384.1|20369.1|20359.2|20344.2|0
1721066700000|2024-07-15 18:05:00|20384.6|20369.6|20376.7|20361.7|20385.2|20370.2|20368.4|20353.4|0
1721067000000|2024-07-15 18:10:00|20376.4|20361.4|20365.1|20350.1|20383.4|20368.4|20351.6|20336.6|0
1721067300000|2024-07-15 18:15:00|20363.8|20348.8|20356.7|20341.7|20368.7|20353.7|20354.8|20339.8|0
1721067600000|2024-07-15 18:20:00|20358.5|20343.5|20396.9|20381.9|20402.7|20387.7|20358.5|20343.5|0
1721067900000|2024-07-15 18:25:00|20396.7|20381.7|20404.2|20389.2|20405.4|20390.4|20385.5|20370.5|0
1721068200000|2024-07-15 18:30:00|20402.9|20387.9|20430.1|20415.1|20435|20420|20399.7|20384.7|0
1721068500000|2024-07-15 18:35:00|20429.2|20414.2|20404.1|20389.1|20431.7|20416.7|20394.5|20379.5|0
1721068800000|2024-07-15 18:40:00|20406.7|20391.7|20397.5|20382.5|20409.7|20394.7|20384.2|20369.2|0
1721069100000|2024-07-15 18:45:00|20398.2|20383.2|20413.1|20398.1|20418.7|20403.7|20391.5|20376.5|0
1721069400000|2024-07-15 18:50:00|20412.2|20397.2|20406.5|20391.5|20415.6|20400.6|20400.7|20385.7|0
1721069700000|2024-07-15 18:55:00|20405.5|20390.5|20421.2|20406.2|20421.9|20406.9|20397.6|20382.6|0
1721070000000|2024-07-15 19:00:00|20414.2|20399.2|20419|20404|20427|20412|20409.7|20394.7|0
1721070300000|2024-07-15 19:05:00|20416.7|20401.7|20422.5|20407.5|20430|20415|20407.5|20392.5|0
1721070600000|2024-07-15 19:10:00|20421.7|20406.7|20429.5|20414.5|20431.7|20416.7|20419.7|20404.7|0
1721070900000|2024-07-15 19:15:00|20428.1|20413.1|20444|20429|20445.7|20430.7|20422.5|20407.5|0
1721071200000|2024-07-15 19:20:00|20443.5|20428.5|20438.6|20423.6|20444.2|20429.2|20420.9|20405.9|0
1721071500000|2024-07-15 19:25:00|20439|20424|20424.9|20409.9|20439|20424|20423|20408|0
1721071800000|2024-07-15 19:30:00|20426.1|20411.1|20434|20419|20440.7|20425.7|20417.2|20402.2|0
1721072100000|2024-07-15 19:35:00|20433.7|20418.7|20395.2|20380.2|20434|20419|20387.7|20372.7|0
1721072400000|2024-07-15 19:40:00|20395.8|20380.8|20373.5|20358.5|20402.9|20387.9|20369.5|20354.5|0
1721072700000|2024-07-15 19:45:00|20376|20361|20363.5|20348.5|20379.8|20364.8|20349.6|20334.6|0
1721073000000|2024-07-15 19:50:00|20349.4|20334.4|20366.3|20351.3|20371.8|20356.8|20309.8|20294.8|0
1721073300000|2024-07-15 19:55:00|20373.8|20358.8|20397.4|20382.4|20402.1|20387.1|20354.8|20339.8|0
1721073600000|2024-07-15 20:00:00|20395.5|20380.5|20400.9|20385.9|20407.8|20392.8|20389.6|20374.6|0
1721073900000|2024-07-15 20:05:00|20400.8|20385.8|20402.6|20387.6|20403.3|20388.3|20393.4|20378.4|0
1721074200000|2024-07-15 20:10:00|20402.8|20387.8|20408.4|20393.4|20408.5|20393.5|20400.9|20385.9|0
1721074500000|2024-07-15 20:15:00|20408.5|20393.5|20409.8|20394.8|20410.3|20395.3|20405|20390|0
1721074800000|2024-07-15 20:20:00|20409.5|20394.5|20413.1|20398.1|20415.5|20400.5|20409|20394|0
1721075100000|2024-07-15 20:25:00|20413.4|20398.4|20421.9|20406.9|20423.8|20408.8|20412.8|20397.8|0
1721075400000|2024-07-15 20:30:00|20423|20408|20430.6|20415.6|20433.9|20418.9|20421|20406|0
1721075700000|2024-07-15 20:35:00|20430.9|20415.9|20426.4|20411.4|20431.4|20416.4|20424.9|20409.9|0
1721076000000|2024-07-15 20:40:00|20426.3|20411.3|20422.5|20407.5|20426.5|20411.5|20421.1|20406.1|0
1721076300000|2024-07-15 20:45:00|20423|20408|20422.8|20407.8|20423.9|20408.9|20418.3|20403.3|0
1721076600000|2024-07-15 20:50:00|20422.6|20407.6|20425.6|20410.6|20425.8|20410.8|20420.6|20405.6|0
1721076900000|2024-07-15 20:55:00|20425.5|20410.5|20428.2|20413.2|20429.9|20414.9|20424.6|20409.6|0
1721077200000|2024-07-15 21:00:00|20428.1|20413.1|20430.8|20415.8|20432|20417|20428.1|20413.1|0
1721077500000|2024-07-15 21:05:00|20430.6|20415.6|20431.6|20416.6|20432|20417|20430.6|20415.6|0
1721077800000|2024-07-15 21:10:00|20431.4|20416.4|20431.9|20416.9|20432.6|20417.6|20431.4|20416.4|0
1721078100000|2024-07-15 21:15:00|20432|20417|20434.6|20419.6|20434.7|20419.7|20431.4|20416.4|0
1721078400000|2024-07-15 21:20:00|20434.7|20419.7|20436.8|20421.8|20436.8|20421.8|20434.7|20419.7|0
1721078700000|2024-07-15 21:25:00|20436.9|20421.9|20434.8|20419.8|20437.4|20422.4|20433.5|20418.5|0
1721079000000|2024-07-15 21:30:00|20434.9|20419.9|20434.3|20419.3|20435|20420|20434|20419|0
1721079300000|2024-07-15 21:35:00|20434.2|20419.2|20434.5|20419.5|20435.2|20420.2|20433.9|20418.9|0
1721079600000|2024-07-15 21:40:00|20434.4|20419.4|20434.6|20419.6|20435.1|20420.1|20434.3|20419.3|0
1721079900000|2024-07-15 21:45:00|20434.7|20419.7|20434|20419|20434.7|20419.7|20433.1|20418.1|0
1721080200000|2024-07-15 21:50:00|20431.5|20416.5|20433.2|20418.2|20433.2|20418.2|20431.5|20416.5|0
1721080500000|2024-07-15 21:55:00|20433.1|20418.1|20433.2|20418.2|20433.2|20418.2|20431.9|20416.9|0
1721080800000|2024-07-15 22:00:00|20436|20421|20439.3|20424.3|20443.5|20428.5|20433.8|20418.8|0
1721081100000|2024-07-15 22:05:00|20439.9|20424.9|20443.3|20428.3|20445|20430|20438.1|20423.1|0
1721081400000|2024-07-15 22:10:00|20443.4|20428.4|20443.4|20428.4|20445.1|20430.1|20441.4|20426.4|0
1721081700000|2024-07-15 22:15:00|20443.3|20428.3|20448|20433|20449.8|20434.8|20443.3|20428.3|0
1721082000000|2024-07-15 22:20:00|20448.3|20433.3|20451.9|20436.9|20452|20437|20447.3|20432.3|0
1721082300000|2024-07-15 22:25:00|20451.6|20436.6|20452.3|20437.3|20452.9|20437.9|20449.3|20434.3|0
1721082600000|2024-07-15 22:30:00|20452.5|20437.5|20445.8|20430.8|20452.8|20437.8|20438.3|20423.3|0
1721082900000|2024-07-15 22:35:00|20445.1|20430.1|20438.4|20423.4|20448|20433|20438.3|20423.3|0
1721083200000|2024-07-15 22:40:00|20438.5|20423.5|20440.3|20425.3|20444.1|20429.1|20436.8|20421.8|0
1721083500000|2024-07-15 22:45:00|20441|20426|20442.1|20427.1|20445.1|20430.1|20440.6|20425.6|0
1721083800000|2024-07-15 22:50:00|20442|20427|20442.5|20427.5|20443|20428|20439.1|20424.1|0
1721084100000|2024-07-15 22:55:00|20442.6|20427.6|20440.6|20425.6|20442.6|20427.6|20436.6|20421.6|0
1721084400000|2024-07-15 23:00:00|20441.4|20426.4|20438.8|20423.8|20442.3|20427.3|20438.1|20423.1|0
1721084700000|2024-07-15 23:05:00|20438.9|20423.9|20442.6|20427.6|20443.6|20428.6|20438.6|20423.6|0
1721085000000|2024-07-15 23:10:00|20442.9|20427.9|20443.5|20428.5|20443.5|20428.5|20441.1|20426.1|0
1721085300000|2024-07-15 23:15:00|20443.4|20428.4|20444.5|20429.5|20445.6|20430.6|20442.9|20427.9|0
1721085600000|2024-07-15 23:20:00|20444.4|20429.4|20444.1|20429.1|20445.4|20430.4|20441.5|20426.5|0
1721085900000|2024-07-15 23:25:00|20444.3|20429.3|20446|20431|20446|20431|20442.6|20427.6|0
1721086200000|2024-07-15 23:30:00|20446.1|20431.1|20446.8|20431.8|20448.6|20433.6|20444.5|20429.5|0
1721086500000|2024-07-15 23:35:00|20446.6|20431.6|20448.3|20433.3|20448.8|20433.8|20446.6|20431.6|0
1721086800000|2024-07-15 23:40:00|20448.5|20433.5|20448.5|20433.5|20449.3|20434.3|20447.1|20432.1|0
1721087100000|2024-07-15 23:45:00|20448.4|20433.4|20445.9|20430.9|20449|20434|20443.3|20428.3|0
1721087400000|2024-07-15 23:50:00|20445.8|20430.8|20439.3|20424.3|20445.9|20430.9|20439.1|20424.1|0
1721087700000|2024-07-15 23:55:00|20439.4|20424.4|20437.9|20422.9|20441.9|20426.9|20436.5|20421.5|0
1721088000000|2024-07-16 00:00:00|20438.5|20423.5|20435.8|20420.8|20441.8|20426.8|20435.6|20420.6|0
1721088300000|2024-07-16 00:05:00|20435.9|20420.9|20436.3|20421.3|20437.8|20422.8|20434.3|20419.3|0
1721088600000|2024-07-16 00:10:00|20436.4|20421.4|20440.9|20425.9|20444.8|20429.8|20436.3|20421.3|0
1721088900000|2024-07-16 00:15:00|20440.4|20425.4|20440.5|20425.5|20444|20429|20438.9|20423.9|0
1721089200000|2024-07-16 00:20:00|20440.6|20425.6|20440.8|20425.8|20446.3|20431.3|20438.9|20423.9|0
1721089500000|2024-07-16 00:25:00|20440.9|20425.9|20439.8|20424.8|20442.3|20427.3|20439.4|20424.4|0
1721089800000|2024-07-16 00:30:00|20439.6|20424.6|20436.3|20421.3|20439.8|20424.8|20436|20421|0
1721090100000|2024-07-16 00:35:00|20435.8|20420.8|20426.8|20411.8|20436.6|20421.6|20425.6|20410.6|0
1721090400000|2024-07-16 00:40:00|20427.4|20412.4|20426.5|20411.5|20431|20416|20426.4|20411.4|0
1721090700000|2024-07-16 00:45:00|20426.3|20411.3|20434.5|20419.5|20434.6|20419.6|20425.1|20410.1|0
1721091000000|2024-07-16 00:50:00|20435.1|20420.1|20431.6|20416.6|20436.1|20421.1|20431.4|20416.4|0
1721091300000|2024-07-16 00:55:00|20431.5|20416.5|20434|20419|20434.5|20419.5|20431.5|20416.5|0
1721091600000|2024-07-16 01:00:00|20434.1|20419.1|20436.8|20421.8|20439.9|20424.9|20433.8|20418.8|0
1721091900000|2024-07-16 01:05:00|20436.9|20421.9|20441.5|20426.5|20442.5|20427.5|20435|20420|0
1721092200000|2024-07-16 01:10:00|20442.4|20427.4|20436.4|20421.4|20442.8|20427.8|20436.4|20421.4|0
1721092500000|2024-07-16 01:15:00|20436.8|20421.8|20432.9|20417.9|20438.6|20423.6|20426.3|20411.3|0
1721092800000|2024-07-16 01:20:00|20432.8|20417.8|20436.1|20421.1|20438.3|20423.3|20428.9|20413.9|0
1721093100000|2024-07-16 01:25:00|20436|20421|20434.3|20419.3|20437.4|20422.4|20432.3|20417.3|0
1721093400000|2024-07-16 01:30:00|20434.6|20419.6|20437.8|20422.8|20439.9|20424.9|20434|20419|0
1721093700000|2024-07-16 01:35:00|20437.6|20422.6|20436.8|20421.8|20441.3|20426.3|20435.8|20420.8|0
1721094000000|2024-07-16 01:40:00|20437.8|20422.8|20437|20422|20440.1|20425.1|20433.5|20418.5|0
1721094300000|2024-07-16 01:45:00|20436.9|20421.9|20436.3|20421.3|20439|20424|20434|20419|0
1721094600000|2024-07-16 01:50:00|20436|20421|20436.5|20421.5|20438.4|20423.4|20435.1|20420.1|0
1721094900000|2024-07-16 01:55:00|20436.4|20421.4|20439|20424|20439.1|20424.1|20434|20419|0
1721095200000|2024-07-16 02:00:00|20439.1|20424.1|20447|20432|20448.6|20433.6|20439.1|20424.1|0
1721095500000|2024-07-16 02:05:00|20447.5|20432.5|20451.5|20436.5|20451.9|20436.9|20446.8|20431.8|0
1721095800000|2024-07-16 02:10:00|20451.8|20436.8|20454.8|20439.8|20454.8|20439.8|20447.9|20432.9|0
1721096100000|2024-07-16 02:15:00|20454.6|20439.6|20450|20435|20456.5|20441.5|20448.5|20433.5|0
1721096400000|2024-07-16 02:20:00|20449.8|20434.8|20453.9|20438.9|20453.9|20438.9|20447.9|20432.9|0
1721096700000|2024-07-16 02:25:00|20454.3|20439.3|20457.3|20442.3|20457.3|20442.3|20452.9|20437.9|0
1721097000000|2024-07-16 02:30:00|20457.1|20442.1|20448.4|20433.4|20457.5|20442.5|20448.4|20433.4|0
1721097300000|2024-07-16 02:35:00|20448.3|20433.3|20451.8|20436.8|20453.1|20438.1|20448.3|20433.3|0
1721097600000|2024-07-16 02:40:00|20451.6|20436.6|20453.4|20438.4|20455.3|20440.3|20451.6|20436.6|0
1721097900000|2024-07-16 02:45:00|20453.3|20438.3|20455.6|20440.6|20455.9|20440.9|20453|20438|0
1721098200000|2024-07-16 02:50:00|20455.8|20440.8|20455.9|20440.9|20457.5|20442.5|20455.1|20440.1|0
1721098500000|2024-07-16 02:55:00|20456|20441|20459.4|20444.4|20460.8|20445.8|20456|20441|0
1721098800000|2024-07-16 03:00:00|20459.3|20444.3|20453.6|20438.6|20459.9|20444.9|20451.1|20436.1|0
1721099100000|2024-07-16 03:05:00|20453.8|20438.8|20448.3|20433.3|20453.8|20438.8|20447.6|20432.6|0
1721099400000|2024-07-16 03:10:00|20448.4|20433.4|20451.4|20436.4|20451.4|20436.4|20446.4|20431.4|0
1721099700000|2024-07-16 03:15:00|20450.9|20435.9|20453.3|20438.3|20453.3|20438.3|20448.5|20433.5|0
1721100000000|2024-07-16 03:20:00|20453.1|20438.1|20455.4|20440.4|20457.3|20442.3|20452.8|20437.8|0
1721100300000|2024-07-16 03:25:00|20455.8|20440.8|20454.9|20439.9|20457|20442|20453.8|20438.8|0
1721100600000|2024-07-16 03:30:00|20455|20440|20452.9|20437.9|20455.9|20440.9|20451.6|20436.6|0
1721100900000|2024-07-16 03:35:00|20452.8|20437.8|20456.6|20441.6|20456.8|20441.8|20452.8|20437.8|0
1721101200000|2024-07-16 03:40:00|20456.5|20441.5|20453.1|20438.1|20458.3|20443.3|20452.6|20437.6|0
1721101500000|2024-07-16 03:45:00|20453.6|20438.6|20454.4|20439.4|20456.8|20441.8|20451.6|20436.6|0
1721101800000|2024-07-16 03:50:00|20454.5|20439.5|20455.4|20440.4|20458.9|20443.9|20454.5|20439.5|0
1721102100000|2024-07-16 03:55:00|20455.3|20440.3|20453.4|20438.4|20457.9|20442.9|20453.4|20438.4|0
1721102400000|2024-07-16 04:00:00|20453.3|20438.3|20451.1|20436.1|20454.3|20439.3|20450.5|20435.5|0
1721102700000|2024-07-16 04:05:00|20451.4|20436.4|20453.9|20438.9|20454.9|20439.9|20450.3|20435.3|0
1721103000000|2024-07-16 04:10:00|20454.3|20439.3|20458.6|20443.6|20459.1|20444.1|20453.9|20438.9|0
1721103300000|2024-07-16 04:15:00|20458.8|20443.8|20453.4|20438.4|20459.1|20444.1|20453.3|20438.3|0
1721103600000|2024-07-16 04:20:00|20453.8|20438.8|20453.6|20438.6|20455.8|20440.8|20452.3|20437.3|0
1721103900000|2024-07-16 04:25:00|20453.5|20438.5|20450.3|20435.3|20454.3|20439.3|20450.3|20435.3|0
1721104200000|2024-07-16 04:30:00|20450.1|20435.1|20451.8|20436.8|20452.3|20437.3|20448.9|20433.9|0
1721104500000|2024-07-16 04:35:00|20451.6|20436.6|20451.9|20436.9|20453.3|20438.3|20450.4|20435.4|0
1721104800000|2024-07-16 04:40:00|20451.8|20436.8|20449.6|20434.6|20453.1|20438.1|20449.6|20434.6|0
1721105100000|2024-07-16 04:45:00|20449.8|20434.8|20451.3|20436.3|20452.4|20437.4|20448.4|20433.4|0
1721105400000|2024-07-16 04:50:00|20451.4|20436.4|20449.8|20434.8|20452.3|20437.3|20449.8|20434.8|0
1721105700000|2024-07-16 04:55:00|20449.1|20434.1|20445.3|20430.3|20450.1|20435.1|20444.9|20429.9|0
1721106000000|2024-07-16 05:00:00|20445.5|20430.5|20446.9|20431.9|20448|20433|20443.1|20428.1|0
1721106300000|2024-07-16 05:05:00|20447|20432|20444.8|20429.8|20447.1|20432.1|20443.8|20428.8|0
1721106600000|2024-07-16 05:10:00|20444.9|20429.9|20444.8|20429.8|20449.1|20434.1|20444|20429|0
1721106900000|2024-07-16 05:15:00|20444.6|20429.6|20446.3|20431.3|20447.9|20432.9|20444.6|20429.6|0
1721107200000|2024-07-16 05:20:00|20446.1|20431.1|20446.3|20431.3|20447.5|20432.5|20445.1|20430.1|0
1721107500000|2024-07-16 05:25:00|20446.1|20431.1|20449|20434|20449|20434|20446|20431|0
1721107800000|2024-07-16 05:30:00|20449.1|20434.1|20452.8|20437.8|20454.6|20439.6|20449.1|20434.1|0
1721108100000|2024-07-16 05:35:00|20452.5|20437.5|20448.1|20433.1|20454|20439|20445.4|20430.4|0
1721108400000|2024-07-16 05:40:00|20448.3|20433.3|20453.5|20438.5|20454|20439|20448|20433|0
1721108700000|2024-07-16 05:45:00|20453.8|20438.8|20451.8|20436.8|20454.1|20439.1|20451.6|20436.6|0
1721109000000|2024-07-16 05:50:00|20451.9|20436.9|20444.1|20429.1|20451.9|20436.9|20441.4|20426.4|0
1721109300000|2024-07-16 05:55:00|20444.3|20429.3|20446.4|20431.4|20446.8|20431.8|20439.8|20424.8|0
1721109600000|2024-07-16 06:00:00|20445.8|20430.8|20440.8|20425.8|20446.9|20431.9|20436.4|20421.4|0
1721109900000|2024-07-16 06:05:00|20440.3|20425.3|20434.4|20419.4|20440.3|20425.3|20433.1|20418.1|0
1721110200000|2024-07-16 06:10:00|20434.3|20419.3|20432.6|20417.6|20438.1|20423.1|20431.6|20416.6|0
1721110500000|2024-07-16 06:15:00|20432.5|20417.5|20434.3|20419.3|20434.9|20419.9|20429.5|20414.5|0
1721110800000|2024-07-16 06:20:00|20434.1|20419.1|20437|20422|20438.3|20423.3|20433|20418|0
1721111100000|2024-07-16 06:25:00|20436.9|20421.9|20435.6|20420.6|20438.6|20423.6|20430.9|20415.9|0
1721111400000|2024-07-16 06:30:00|20435.5|20420.5|20436.8|20421.8|20437.4|20422.4|20433.9|20418.9|0
1721111700000|2024-07-16 06:35:00|20436.9|20421.9|20437.9|20422.9|20439.8|20424.8|20435.4|20420.4|0
1721112000000|2024-07-16 06:40:00|20437.8|20422.8|20427.6|20412.6|20437.8|20422.8|20425.1|20410.1|0
1721112300000|2024-07-16 06:45:00|20428.4|20413.4|20429|20414|20431|20416|20427.9|20412.9|0
1721112600000|2024-07-16 06:50:00|20428.9|20413.9|20422.8|20407.8|20431.1|20416.1|20420.1|20405.1|0
1721112900000|2024-07-16 06:55:00|20422.6|20407.6|20425.5|20410.5|20426.6|20411.6|20421.5|20406.5|0
1721113200000|2024-07-16 07:00:00|20426.1|20411.1|20401.5|20386.5|20426.1|20411.1|20397.6|20382.6|0
1721113500000|2024-07-16 07:05:00|20401.4|20386.4|20389.8|20374.8|20402.8|20387.8|20386|20371|0
1721113800000|2024-07-16 07:10:00|20389.6|20374.6|20372.9|20357.9|20393.5|20378.5|20369.6|20354.6|0
1721114100000|2024-07-16 07:15:00|20372.5|20357.5|20387.3|20372.3|20387.5|20372.5|20372.5|20357.5|0
1721114400000|2024-07-16 07:20:00|20386.9|20371.9|20395.8|20380.8|20395.8|20380.8|20383.9|20368.9|0
1721114700000|2024-07-16 07:25:00|20395.4|20380.4|20398.1|20383.1|20401.4|20386.4|20394|20379|0
1721115000000|2024-07-16 07:30:00|20398.4|20383.4|20397.1|20382.1|20399.3|20384.3|20392.3|20377.3|0
1721115300000|2024-07-16 07:35:00|20397.3|20382.3|20401.8|20386.8|20403.4|20388.4|20391.4|20376.4|0
1721115600000|2024-07-16 07:40:00|20401.9|20386.9|20396.8|20381.8|20406.1|20391.1|20396.3|20381.3|0
1721115900000|2024-07-16 07:45:00|20397.5|20382.5|20398.3|20383.3|20404|20389|20396.4|20381.4|0
1721116200000|2024-07-16 07:50:00|20398.5|20383.5|20396.5|20381.5|20398.9|20383.9|20393.3|20378.3|0
1721116500000|2024-07-16 07:55:00|20396.1|20381.1|20387.5|20372.5|20403|20388|20385.4|20370.4|0
1721116800000|2024-07-16 08:00:00|20387.6|20372.6|20365.6|20350.6|20392.5|20377.5|20362.1|20347.1|0
1721117100000|2024-07-16 08:05:00|20366|20351|20354.8|20339.8|20366.3|20351.3|20354.5|20339.5|0
1721117400000|2024-07-16 08:10:00|20356.8|20341.8|20362.5|20347.5|20364.3|20349.3|20347.6|20332.6|0
1721117700000|2024-07-16 08:15:00|20362.6|20347.6|20360.9|20345.9|20365|20350|20354.8|20339.8|0
1721118000000|2024-07-16 08:20:00|20361.4|20346.4|20384.3|20369.3|20387.6|20372.6|20361.4|20346.4|0
1721118300000|2024-07-16 08:25:00|20384.4|20369.4|20374.6|20359.6|20386|20371|20372|20357|0
1721118600000|2024-07-16 08:30:00|20375.4|20360.4|20375.8|20360.8|20381.5|20366.5|20367.8|20352.8|0
1721118900000|2024-07-16 08:35:00|20375.4|20360.4|20371.9|20356.9|20379.3|20364.3|20370.8|20355.8|0
1721119200000|2024-07-16 08:40:00|20372.4|20357.4|20380.3|20365.3|20382.3|20367.3|20371.3|20356.3|0
1721119500000|2024-07-16 08:45:00|20380.4|20365.4|20371.1|20356.1|20380.4|20365.4|20368.5|20353.5|0
1721119800000|2024-07-16 08:50:00|20371.3|20356.3|20394.1|20379.1|20399.9|20384.9|20370.6|20355.6|0
1721120100000|2024-07-16 08:55:00|20395|20380|20408.4|20393.4|20411.5|20396.5|20392.9|20377.9|0
1721120400000|2024-07-16 09:00:00|20409|20394|20410.3|20395.3|20416.6|20401.6|20409|20394|0
1721120700000|2024-07-16 09:05:00|20410.4|20395.4|20396.1|20381.1|20410.4|20395.4|20396.1|20381.1|0
1721121000000|2024-07-16 09:10:00|20396.3|20381.3|20401.4|20386.4|20405.4|20390.4|20395.4|20380.4|0
1721121300000|2024-07-16 09:15:00|20402.3|20387.3|20405.4|20390.4|20411.5|20396.5|20400.8|20385.8|0
1721121600000|2024-07-16 09:20:00|20405.5|20390.5|20404.9|20389.9|20408.3|20393.3|20401.8|20386.8|0
1721121900000|2024-07-16 09:25:00|20404.6|20389.6|20401.6|20386.6|20406|20391|20401.3|20386.3|0
1721122200000|2024-07-16 09:30:00|20401.3|20386.3|20395.4|20380.4|20401.9|20386.9|20390|20375|0
1721122500000|2024-07-16 09:35:00|20395.3|20380.3|20383.9|20368.9|20395.3|20380.3|20383.9|20368.9|0
1721122800000|2024-07-16 09:40:00|20384|20369|20392|20377|20393|20378|20382.1|20367.1|0
1721123100000|2024-07-16 09:45:00|20391.4|20376.4|20402|20387|20402.5|20387.5|20391.4|20376.4|0
1721123400000|2024-07-16 09:50:00|20400.1|20385.1|20402.5|20387.5|20406.8|20391.8|20399.9|20384.9|0
1721123700000|2024-07-16 09:55:00|20402.6|20387.6|20406.4|20391.4|20408.4|20393.4|20399.5|20384.5|0
1721124000000|2024-07-16 10:00:00|20407.1|20392.1|20408.8|20393.8|20414.1|20399.1|20403.5|20388.5|0
1721124300000|2024-07-16 10:05:00|20409.5|20394.5|20407.5|20392.5|20411.5|20396.5|20402.6|20387.6|0
1721124600000|2024-07-16 10:10:00|20407.4|20392.4|20412.9|20397.9|20418.6|20403.6|20407.1|20392.1|0
1721124900000|2024-07-16 10:15:00|20413.3|20398.3|20417.9|20402.9|20419.8|20404.8|20409.3|20394.3|0
1721125200000|2024-07-16 10:20:00|20417.8|20402.8|20426.1|20411.1|20429.9|20414.9|20417.6|20402.6|0
1721125500000|2024-07-16 10:25:00|20426|20411|20432.6|20417.6|20433|20418|20425.9|20410.9|0
1721125800000|2024-07-16 10:30:00|20433.3|20418.3|20438.9|20423.9|20440.5|20425.5|20431.3|20416.3|0
1721126100000|2024-07-16 10:35:00|20438.8|20423.8|20427.1|20412.1|20438.8|20423.8|20426.3|20411.3|0
1721126400000|2024-07-16 10:40:00|20426.5|20411.5|20430.3|20415.3|20435.5|20420.5|20426.5|20411.5|0
1721126700000|2024-07-16 10:45:00|20430.4|20415.4|20433.4|20418.4|20436.1|20421.1|20429.9|20414.9|0
1721127000000|2024-07-16 10:50:00|20433.5|20418.5|20431.8|20416.8|20433.9|20418.9|20429.9|20414.9|0
1721127300000|2024-07-16 10:55:00|20432|20417|20425.8|20410.8|20432.3|20417.3|20421.3|20406.3|0
1721127600000|2024-07-16 11:00:00|20425.6|20410.6|20442.3|20427.3|20443.1|20428.1|20425.6|20410.6|0
1721127900000|2024-07-16 11:05:00|20442.1|20427.1|20440.1|20425.1|20442.1|20427.1|20436.8|20421.8|0
1721128200000|2024-07-16 11:10:00|20440.3|20425.3|20435.1|20420.1|20441.1|20426.1|20433.5|20418.5|0
1721128500000|2024-07-16 11:15:00|20434.9|20419.9|20436.5|20421.5|20441.3|20426.3|20434.8|20419.8|0
1721128800000|2024-07-16 11:20:00|20436.4|20421.4|20423.8|20408.8|20437.5|20422.5|20423.1|20408.1|0
1721129100000|2024-07-16 11:25:00|20423.5|20408.5|20432.5|20417.5|20437.9|20422.9|20423.5|20408.5|0
1721129400000|2024-07-16 11:30:00|20432.4|20417.4|20435.1|20420.1|20437.3|20422.3|20430.3|20415.3|0
1721129700000|2024-07-16 11:35:00|20434.8|20419.8|20427.1|20412.1|20441|20426|20426.4|20411.4|0
1721130000000|2024-07-16 11:40:00|20426.5|20411.5|20432.3|20417.3|20432.9|20417.9|20423.4|20408.4|0
1721130300000|2024-07-16 11:45:00|20431.9|20416.9|20437.4|20422.4|20437.4|20422.4|20430.3|20415.3|0
1721130600000|2024-07-16 11:50:00|20436.4|20421.4|20434.1|20419.1|20436.6|20421.6|20431.4|20416.4|0
1721130900000|2024-07-16 11:55:00|20434.5|20419.5|20436.9|20421.9|20438|20423|20431.3|20416.3|0
1721131200000|2024-07-16 12:00:00|20436|20421|20437.3|20422.3|20440.8|20425.8|20433.5|20418.5|0
1721131500000|2024-07-16 12:05:00|20437.8|20422.8|20439.3|20424.3|20442|20427|20436.6|20421.6|0
1721131800000|2024-07-16 12:10:00|20439|20424|20436|20421|20440|20425|20431.4|20416.4|0
1721132100000|2024-07-16 12:15:00|20435.8|20420.8|20433.8|20418.8|20439.5|20424.5|20431.3|20416.3|0
1721132400000|2024-07-16 12:20:00|20433.9|20418.9|20438.5|20423.5|20440.1|20425.1|20433.4|20418.4|0
1721132700000|2024-07-16 12:25:00|20438.8|20423.8|20436.1|20421.1|20440.9|20425.9|20436.1|20421.1|0
1721133000000|2024-07-16 12:30:00|20408.9|20393.9|20446.8|20431.8|20452.6|20437.6|20395.1|20380.1|0
1721133300000|2024-07-16 12:35:00|20447.3|20432.3|20441.6|20426.6|20454.5|20439.5|20441|20426|0
1721133600000|2024-07-16 12:40:00|20441.9|20426.9|20457.5|20442.5|20458.9|20443.9|20438.3|20423.3|0
1721133900000|2024-07-16 12:45:00|20458|20443|20439.9|20424.9|20458.3|20443.3|20439.9|20424.9|0
1721134200000|2024-07-16 12:50:00|20439.5|20424.5|20437.3|20422.3|20441.3|20426.3|20427.1|20412.1|0
1721134500000|2024-07-16 12:55:00|20436.8|20421.8|20444.3|20429.3|20444.8|20429.8|20430.1|20415.1|0
1721134800000|2024-07-16 13:00:00|20441|20426|20429.3|20414.3|20443.3|20428.3|20428.3|20413.3|0
1721135100000|2024-07-16 13:05:00|20430.3|20415.3|20443.8|20428.8|20444|20429|20430.3|20415.3|0
1721135400000|2024-07-16 13:10:00|20443|20428|20446.3|20431.3|20450|20435|20438.9|20423.9|0
1721135700000|2024-07-16 13:15:00|20446.5|20431.5|20446.5|20431.5|20449.5|20434.5|20442.5|20427.5|0
1721136000000|2024-07-16 13:20:00|20445.5|20430.5|20445|20430|20448.5|20433.5|20441.8|20426.8|0
1721136300000|2024-07-16 13:25:00|20447.9|20432.9|20455.3|20440.3|20456.8|20441.8|20441.8|20426.8|0
1721136600000|2024-07-16 13:30:00|20456.8|20441.8|20471.8|20456.8|20477|20462|20438.4|20423.4|0
1721136900000|2024-07-16 13:35:00|20470|20455|20485.4|20470.4|20488.8|20473.8|20440.8|20425.8|0
1721137200000|2024-07-16 13:40:00|20486.3|20471.3|20437.5|20422.5|20486.3|20471.3|20437.5|20422.5|0
1721137500000|2024-07-16 13:45:00|20440.5|20425.5|20408.6|20393.6|20454.3|20439.3|20407.4|20392.4|0
1721137800000|2024-07-16 13:50:00|20410.9|20395.9|20433.3|20418.3|20441.4|20426.4|20410.9|20395.9|0
1721138100000|2024-07-16 13:55:00|20432.4|20417.4|20386.9|20371.9|20433|20418|20373.9|20358.9|0
1721138400000|2024-07-16 14:00:00|20389|20374|20335.4|20320.4|20399.4|20384.4|20332.4|20317.4|0
1721138700000|2024-07-16 14:05:00|20333.4|20318.4|20310|20295|20340.7|20325.7|20293.2|20278.2|0
1721139000000|2024-07-16 14:10:00|20308.7|20293.7|20308.4|20293.4|20328.9|20313.9|20305.2|20290.2|0
1721139300000|2024-07-16 14:15:00|20307.4|20292.4|20345.9|20330.9|20347|20332|20298.9|20283.9|0
1721139600000|2024-07-16 14:20:00|20345.7|20330.7|20313.5|20298.5|20357|20342|20302.2|20287.2|0
1721139900000|2024-07-16 14:25:00|20310.5|20295.5|20327.2|20312.2|20342.7|20327.7|20308|20293|0
1721140200000|2024-07-16 14:30:00|20321.2|20306.2|20334.7|20319.7|20353.7|20338.7|20314|20299|0
1721140500000|2024-07-16 14:35:00|20332.5|20317.5|20354.5|20339.5|20359.6|20344.6|20315|20300|0
1721140800000|2024-07-16 14:40:00|20353.5|20338.5|20364.1|20349.1|20382.7|20367.7|20348.2|20333.2|0
1721141100000|2024-07-16 14:45:00|20362.5|20347.5|20373.6|20358.6|20376.7|20361.7|20353.7|20338.7|0
1721141400000|2024-07-16 14:50:00|20372.6|20357.6|20357|20342|20380.5|20365.5|20350.2|20335.2|0
1721141700000|2024-07-16 14:55:00|20356|20341|20346.4|20331.4|20363|20348|20338|20323|0
1721142000000|2024-07-16 15:00:00|20346.1|20331.1|20372.1|20357.1|20373.4|20358.4|20328.1|20313.1|0
1721142300000|2024-07-16 15:05:00|20375|20360|20399.2|20384.2|20406.4|20391.4|20366.7|20351.7|0
1721142600000|2024-07-16 15:10:00|20399.5|20384.5|20378.2|20363.2|20412.7|20397.7|20374.4|20359.4|0
1721142900000|2024-07-16 15:15:00|20378|20363|20375.6|20360.6|20385.7|20370.7|20369.5|20354.5|0
1721143200000|2024-07-16 15:20:00|20375.7|20360.7|20372.4|20357.4|20377.5|20362.5|20360|20345|0
1721143500000|2024-07-16 15:25:00|20372.7|20357.7|20361.7|20346.7|20381.4|20366.4|20356|20341|0
1721143800000|2024-07-16 15:30:00|20362.7|20347.7|20338.4|20323.4|20368.7|20353.7|20330.2|20315.2|0
1721144100000|2024-07-16 15:35:00|20339.5|20324.5|20357.7|20342.7|20357.7|20342.7|20330.7|20315.7|0
1721144400000|2024-07-16 15:40:00|20360.6|20345.6|20351.8|20336.8|20362.1|20347.1|20344.8|20329.8|0
1721144700000|2024-07-16 15:45:00|20351.6|20336.6|20355.2|20340.2|20367.3|20352.3|20350.2|20335.2|0
1721145000000|2024-07-16 15:50:00|20355.6|20340.6|20372.2|20357.2|20381.5|20366.5|20355.3|20340.3|0
1721145300000|2024-07-16 15:55:00|20372.3|20357.3|20357.1|20342.1|20376.6|20361.6|20351.1|20336.1|0
1721145600000|2024-07-16 16:00:00|20359.3|20344.3|20363.3|20348.3|20373|20358|20356.6|20341.6|0
1721145900000|2024-07-16 16:05:00|20362.6|20347.6|20329.7|20314.7|20366.1|20351.1|20327.3|20312.3|0
1721146200000|2024-07-16 16:10:00|20330.1|20315.1|20325.8|20310.8|20340.7|20325.7|20300.6|20285.6|0
1721146500000|2024-07-16 16:15:00|20326.6|20311.6|20305.1|20290.1|20335.3|20320.3|20277.8|20262.8|0
1721146800000|2024-07-16 16:20:00|20303.3|20288.3|20298.8|20283.8|20312.6|20297.6|20287.1|20272.1|0
1721147100000|2024-07-16 16:25:00|20299.1|20284.1|20293.3|20278.3|20302.8|20287.8|20288|20273|0
1721147400000|2024-07-16 16:30:00|20293.7|20278.7|20281.5|20266.5|20296.7|20281.7|20272.6|20257.6|0
1721147700000|2024-07-16 16:35:00|20282.3|20267.3|20309.8|20294.8|20323.2|20308.2|20282.1|20267.1|0
1721148000000|2024-07-16 16:40:00|20308.2|20293.2|20279.8|20264.8|20314.7|20299.7|20276.1|20261.1|0
1721148300000|2024-07-16 16:45:00|20279.3|20264.3|20328.1|20313.1|20329.3|20314.3|20279.3|20264.3|0
1721148600000|2024-07-16 16:50:00|20328.5|20313.5|20342.8|20327.8|20343.3|20328.3|20324.3|20309.3|0
1721148900000|2024-07-16 16:55:00|20342.6|20327.6|20352.1|20337.1|20354.6|20339.6|20337.5|20322.5|0
1721149200000|2024-07-16 17:00:00|20347.9|20332.9|20337.1|20322.1|20347.9|20332.9|20336.8|20321.8|0
1721149500000|2024-07-16 17:05:00|20337.9|20322.9|20340.9|20325.9|20343|20328|20321.9|20306.9|0
1721149800000|2024-07-16 17:10:00|20341.6|20326.6|20328.4|20313.4|20342.4|20327.4|20319|20304|0
1721150100000|2024-07-16 17:15:00|20328.3|20313.3|20320.8|20305.8|20333.1|20318.1|20306.8|20291.8|0
1721150400000|2024-07-16 17:20:00|20318.9|20303.9|20319.6|20304.6|20327.4|20312.4|20313.1|20298.1|0
1721150700000|2024-07-16 17:25:00|20319.1|20304.1|20316.5|20301.5|20333.1|20318.1|20313.9|20298.9|0
1721151000000|2024-07-16 17:30:00|20311.6|20296.6|20326|20311|20328.6|20313.6|20304.8|20289.8|0
1721151300000|2024-07-16 17:35:00|20323.8|20308.8|20308.5|20293.5|20324.9|20309.9|20301.1|20286.1|0
1721151600000|2024-07-16 17:40:00|20308.3|20293.3|20312.4|20297.4|20316.3|20301.3|20300.9|20285.9|0
1721151900000|2024-07-16 17:45:00|20311.8|20296.8|20318.4|20303.4|20329.6|20314.6|20309.4|20294.4|0
1721152200000|2024-07-16 17:50:00|20318.9|20303.9|20325.4|20310.4|20328.6|20313.6|20312.8|20297.8|0
1721152500000|2024-07-16 17:55:00|20324.9|20309.9|20330.1|20315.1|20338.1|20323.1|20322.9|20307.9|0
1721152800000|2024-07-16 18:00:00|20329.4|20314.4|20317.4|20302.4|20329.4|20314.4|20309.4|20294.4|0
1721153100000|2024-07-16 18:05:00|20316.6|20301.6|20323.6|20308.6|20329.5|20314.5|20316.6|20301.6|0
1721153400000|2024-07-16 18:10:00|20324.3|20309.3|20314.3|20299.3|20328.4|20313.4|20310.4|20295.4|0
1721153700000|2024-07-16 18:15:00|20316|20301|20300.1|20285.1|20316.6|20301.6|20291.9|20276.9|0
1721154000000|2024-07-16 18:20:00|20300.4|20285.4|20351.3|20336.3|20352.6|20337.6|20294.5|20279.5|0
1721154300000|2024-07-16 18:25:00|20352.1|20337.1|20342.4|20327.4|20353.9|20338.9|20340.2|20325.2|0
1721154600000|2024-07-16 18:30:00|20341.3|20326.3|20346.9|20331.9|20352.2|20337.2|20335.6|20320.6|0
1721154900000|2024-07-16 18:35:00|20347.3|20332.3|20378.2|20363.2|20381.2|20366.2|20347.3|20332.3|0
1721155200000|2024-07-16 18:40:00|20378.9|20363.9|20390.1|20375.1|20392.9|20377.9|20371.6|20356.6|0
1721155500000|2024-07-16 18:45:00|20389.3|20374.3|20382.1|20367.1|20396.2|20381.2|20371.3|20356.3|0
1721155800000|2024-07-16 18:50:00|20381.3|20366.3|20379.8|20364.8|20384.8|20369.8|20365.1|20350.1|0
1721156100000|2024-07-16 18:55:00|20379.7|20364.7|20397.2|20382.2|20397.6|20382.6|20373.3|20358.3|0
1721156400000|2024-07-16 19:00:00|20396.8|20381.8|20380.8|20365.8|20398.7|20383.7|20377.1|20362.1|0
1721156700000|2024-07-16 19:05:00|20380.1|20365.1|20382.1|20367.1|20386.3|20371.3|20371.7|20356.7|0
1721157000000|2024-07-16 19:10:00|20382.2|20367.2|20387.6|20372.6|20391.6|20376.6|20375.8|20360.8|0
1721157300000|2024-07-16 19:15:00|20387.3|20372.3|20374.8|20359.8|20388.8|20373.8|20371.3|20356.3|0
1721157600000|2024-07-16 19:20:00|20376.1|20361.1|20382.4|20367.4|20388.1|20373.1|20369.6|20354.6|0
1721157900000|2024-07-16 19:25:00|20382.1|20367.1|20386.2|20371.2|20389.4|20374.4|20367.3|20352.3|0
1721158200000|2024-07-16 19:30:00|20384.8|20369.8|20398.1|20383.1|20402.3|20387.3|20371.3|20356.3|0
1721158500000|2024-07-16 19:35:00|20401.2|20386.2|20392.9|20377.9|20401.2|20386.2|20377.8|20362.8|0
1721158800000|2024-07-16 19:40:00|20393.8|20378.8|20383.1|20368.1|20398.2|20383.2|20373.3|20358.3|0
1721159100000|2024-07-16 19:45:00|20384.2|20369.2|20371.7|20356.7|20387.1|20372.1|20368.8|20353.8|0
1721159400000|2024-07-16 19:50:00|20368.4|20353.4|20408.8|20393.8|20412.3|20397.3|20367.9|20352.9|0
1721159700000|2024-07-16 19:55:00|20409.3|20394.3|20406.9|20391.9|20418.2|20403.2|20395.1|20380.1|0
1721160000000|2024-07-16 20:00:00|20403.8|20388.8|20395.4|20380.4|20407.8|20392.8|20391.3|20376.3|0
1721160300000|2024-07-16 20:05:00|20395.6|20380.6|20411.1|20396.1|20412.6|20397.6|20391.2|20376.2|0
1721160600000|2024-07-16 20:10:00|20410.8|20395.8|20402.9|20387.9|20411.8|20396.8|20398.1|20383.1|0
1721160900000|2024-07-16 20:15:00|20402.6|20387.6|20399.8|20384.8|20410.4|20395.4|20399.2|20384.2|0
1721161200000|2024-07-16 20:20:00|20399.7|20384.7|20398.4|20383.4|20399.8|20384.8|20396.9|20381.9|0
1721161500000|2024-07-16 20:25:00|20398.2|20383.2|20403.8|20388.8|20404.6|20389.6|20397.7|20382.7|0
1721161800000|2024-07-16 20:30:00|20403.7|20388.7|20401.8|20386.8|20403.7|20388.7|20400.4|20385.4|0
1721162100000|2024-07-16 20:35:00|20401.9|20386.9|20404.7|20389.7|20404.7|20389.7|20401.6|20386.6|0
1721162400000|2024-07-16 20:40:00|20404.6|20389.6|20402.4|20387.4|20406.3|20391.3|20401.2|20386.2|0
1721162700000|2024-07-16 20:45:00|20402.3|20387.3|20401.1|20386.1|20402.6|20387.6|20400.1|20385.1|0
1721163000000|2024-07-16 20:50:00|20400.9|20385.9|20398.1|20383.1|20401.4|20386.4|20396.9|20381.9|0
1721163300000|2024-07-16 20:55:00|20397.9|20382.9|20394.4|20379.4|20398.3|20383.3|20393.1|20378.1|0
1721163600000|2024-07-16 21:00:00|20394.5|20379.5|20391.2|20376.2|20397.5|20382.5|20390.9|20375.9|0
1721163900000|2024-07-16 21:05:00|20393.2|20378.2|20392|20377|20397.8|20382.8|20391.6|20376.6|0
1721164200000|2024-07-16 21:10:00|20391.7|20376.7|20396|20381|20396.5|20381.5|20389.2|20374.2|0
1721164500000|2024-07-16 21:15:00|20396.1|20381.1|20394.6|20379.6|20397.3|20382.3|20394.5|20379.5|0
1721164800000|2024-07-16 21:20:00|20394.2|20379.2|20396.3|20381.3|20396.3|20381.3|20393.5|20378.5|0
1721165100000|2024-07-16 21:25:00|20395.9|20380.9|20397.6|20382.6|20397.6|20382.6|20395.1|20380.1|0
1721165400000|2024-07-16 21:30:00|20398.7|20383.7|20399.5|20384.5|20401.4|20386.4|20398.7|20383.7|0
1721165700000|2024-07-16 21:35:00|20400.6|20385.6|20401.8|20386.8|20401.9|20386.9|20399.4|20384.4|0
1721166000000|2024-07-16 21:40:00|20402.2|20387.2|20400.6|20385.6|20402.2|20387.2|20400.6|20385.6|0
1721166300000|2024-07-16 21:45:00|20400.9|20385.9|20400.7|20385.7|20400.9|20385.9|20400.7|20385.7|0
1721166600000|2024-07-16 21:50:00|20400.4|20385.4|20400.4|20385.4|20400.7|20385.7|20400.3|20385.3|0
1721166900000|2024-07-16 21:55:00|20400.5|20385.5|20400.2|20385.2|20400.5|20385.5|20400.2|20385.2|0
1721167200000|2024-07-16 22:00:00|20389.7|20374.7|20397.9|20382.9|20404.2|20389.2|20386.7|20371.7|0
1721167500000|2024-07-16 22:05:00|20397.8|20382.8|20394.8|20379.8|20397.8|20382.8|20392|20377|0
1721167800000|2024-07-16 22:10:00|20394.9|20379.9|20398.8|20383.8|20400.9|20385.9|20392|20377|0
1721168100000|2024-07-16 22:15:00|20398.7|20383.7|20398.5|20383.5|20399.9|20384.9|20396.5|20381.5|0
1721168400000|2024-07-16 22:20:00|20398.7|20383.7|20395.5|20380.5|20399|20384|20393.7|20378.7|0
1721168700000|2024-07-16 22:25:00|20395.3|20380.3|20396.8|20381.8|20397.5|20382.5|20394.8|20379.8|0
1721169000000|2024-07-16 22:30:00|20397.3|20382.3|20399.4|20384.4|20399.7|20384.7|20394.9|20379.9|0
1721169300000|2024-07-16 22:35:00|20399.3|20384.3|20397.8|20382.8|20399.4|20384.4|20395.8|20380.8|0
1721169600000|2024-07-16 22:40:00|20397.9|20382.9|20399.2|20384.2|20400.9|20385.9|20395.9|20380.9|0
1721169900000|2024-07-16 22:45:00|20399|20384|20394.3|20379.3|20399|20384|20394.2|20379.2|0
1721170200000|2024-07-16 22:50:00|20394.4|20379.4|20395.2|20380.2|20396.2|20381.2|20393.9|20378.9|0
1721170500000|2024-07-16 22:55:00|20395.4|20380.4|20396.7|20381.7|20398.5|20383.5|20394.5|20379.5|0
1721170800000|2024-07-16 23:00:00|20396.8|20381.8|20389.8|20374.8|20397.5|20382.5|20388.7|20373.7|0
1721171100000|2024-07-16 23:05:00|20389.3|20374.3|20385.7|20370.7|20392.2|20377.2|20384.9|20369.9|0
1721171400000|2024-07-16 23:10:00|20385.2|20370.2|20380.4|20365.4|20385.5|20370.5|20380.3|20365.3|0
1721171700000|2024-07-16 23:15:00|20380.9|20365.9|20369.2|20354.2|20383.8|20368.8|20369|20354|0
1721172000000|2024-07-16 23:20:00|20370.5|20355.5|20369.4|20354.4|20372|20357|20365.5|20350.5|0
1721172300000|2024-07-16 23:25:00|20369.3|20354.3|20374|20359|20376.3|20361.3|20368.2|20353.2|0
1721172600000|2024-07-16 23:30:00|20374.3|20359.3|20377.9|20362.9|20378.4|20363.4|20371.5|20356.5|0
1721172900000|2024-07-16 23:35:00|20378|20363|20375.7|20360.7|20378.8|20363.8|20373.7|20358.7|0
1721173200000|2024-07-16 23:40:00|20375.5|20360.5|20374.8|20359.8|20378.2|20363.2|20373.7|20358.7|0
1721173500000|2024-07-16 23:45:00|20374.7|20359.7|20373.4|20358.4|20376.8|20361.8|20371.2|20356.2|0
1721173800000|2024-07-16 23:50:00|20373.5|20358.5|20376.2|20361.2|20378|20363|20373.3|20358.3|0
1721174100000|2024-07-16 23:55:00|20376.3|20361.3|20372.7|20357.7|20376.4|20361.4|20371|20356|0
1721174400000|2024-07-17 00:00:00|20372.4|20357.4|20370.5|20355.5|20374.2|20359.2|20369|20354|0
1721174700000|2024-07-17 00:05:00|20370.4|20355.4|20370.7|20355.7|20371.8|20356.8|20366.9|20351.9|0
1721175000000|2024-07-17 00:10:00|20370.5|20355.5|20369.3|20354.3|20370.7|20355.7|20367.5|20352.5|0
1721175300000|2024-07-17 00:15:00|20369|20354|20366.7|20351.7|20370.2|20355.2|20365|20350|0
1721175600000|2024-07-17 00:20:00|20367.5|20352.5|20367|20352|20369|20354|20365.9|20350.9|0
1721175900000|2024-07-17 00:25:00|20367.3|20352.3|20371.2|20356.2|20373.4|20358.4|20366.8|20351.8|0
1721176200000|2024-07-17 00:30:00|20371.4|20356.4|20374.9|20359.9|20376.9|20361.9|20371.4|20356.4|0
1721176500000|2024-07-17 00:35:00|20375|20360|20375.9|20360.9|20376.8|20361.8|20373.3|20358.3|0
1721176800000|2024-07-17 00:40:00|20375.8|20360.8|20384.7|20369.7|20386.4|20371.4|20375.8|20360.8|0
1721177100000|2024-07-17 00:45:00|20385.2|20370.2|20377|20362|20385.5|20370.5|20374.3|20359.3|0
1721177400000|2024-07-17 00:50:00|20376.9|20361.9|20375.3|20360.3|20377.2|20362.2|20371.9|20356.9|0
1721177700000|2024-07-17 00:55:00|20375|20360|20371.2|20356.2|20375.3|20360.3|20370.8|20355.8|0
1721178000000|2024-07-17 01:00:00|20371.3|20356.3|20363.3|20348.3|20371.8|20356.8|20361.2|20346.2|0
1721178300000|2024-07-17 01:05:00|20363.7|20348.7|20362.8|20347.8|20367.7|20352.7|20362|20347|0
1721178600000|2024-07-17 01:10:00|20362.9|20347.9|20363|20348|20364.9|20349.9|20361|20346|0
1721178900000|2024-07-17 01:15:00|20363.2|20348.2|20364.8|20349.8|20365.8|20350.8|20361.3|20346.3|0
1721179200000|2024-07-17 01:20:00|20365|20350|20366|20351|20366.9|20351.9|20361.9|20346.9|0
1721179500000|2024-07-17 01:25:00|20365.9|20350.9|20367.2|20352.2|20369.5|20354.5|20365.9|20350.9|0
1721179800000|2024-07-17 01:30:00|20367|20352|20362.9|20347.9|20367|20352|20362.9|20347.9|0
1721180100000|2024-07-17 01:35:00|20363|20348|20365|20350|20366.2|20351.2|20361.7|20346.7|0
1721180400000|2024-07-17 01:40:00|20364.9|20349.9|20361.4|20346.4|20367.4|20352.4|20357.7|20342.7|0
1721180700000|2024-07-17 01:45:00|20361.7|20346.7|20362.7|20347.7|20364.9|20349.9|20358.2|20343.2|0
1721181000000|2024-07-17 01:50:00|20362.8|20347.8|20361.4|20346.4|20367.2|20352.2|20358.9|20343.9|0
1721181300000|2024-07-17 01:55:00|20362|20347|20358.2|20343.2|20363|20348|20355.9|20340.9|0
1721181600000|2024-07-17 02:00:00|20358.3|20343.3|20355.4|20340.4|20361.7|20346.7|20354.8|20339.8|0
1721181900000|2024-07-17 02:05:00|20354.8|20339.8|20359.4|20344.4|20362|20347|20354.8|20339.8|0
1721182200000|2024-07-17 02:10:00|20359.8|20344.8|20359.7|20344.7|20362.2|20347.2|20357.8|20342.8|0
1721182500000|2024-07-17 02:15:00|20359.8|20344.8|20363.8|20348.8|20364.3|20349.3|20359.4|20344.4|0
1721182800000|2024-07-17 02:20:00|20364|20349|20359.4|20344.4|20364|20349|20359.3|20344.3|0
1721183100000|2024-07-17 02:25:00|20359.5|20344.5|20358.8|20343.8|20359.7|20344.7|20355.9|20340.9|0
1721183400000|2024-07-17 02:30:00|20359.2|20344.2|20362.7|20347.7|20364.7|20349.7|20359.2|20344.2|0
1721183700000|2024-07-17 02:35:00|20362.5|20347.5|20367.8|20352.8|20368.5|20353.5|20361.5|20346.5|0
1721184000000|2024-07-17 02:40:00|20367.9|20352.9|20369|20354|20370.8|20355.8|20366.9|20351.9|0
1721184300000|2024-07-17 02:45:00|20368.5|20353.5|20370.4|20355.4|20370.7|20355.7|20368|20353|0
1721184600000|2024-07-17 02:50:00|20370.5|20355.5|20366.4|20351.4|20370.7|20355.7|20366|20351|0
1721184900000|2024-07-17 02:55:00|20367|20352|20359.4|20344.4|20368.3|20353.3|20358.9|20343.9|0
1721185200000|2024-07-17 03:00:00|20359.3|20344.3|20359.4|20344.4|20362.4|20347.4|20358.2|20343.2|0
1721185500000|2024-07-17 03:05:00|20359.5|20344.5|20356.8|20341.8|20360|20345|20356|20341|0
1721185800000|2024-07-17 03:10:00|20356.7|20341.7|20353.4|20338.4|20357.5|20342.5|20351.5|20336.5|0
1721186100000|2024-07-17 03:15:00|20353.3|20338.3|20354.2|20339.2|20356.3|20341.3|20351.8|20336.8|0
1721186400000|2024-07-17 03:20:00|20354.4|20339.4|20350.9|20335.9|20355|20340|20350.4|20335.4|0
1721186700000|2024-07-17 03:25:00|20350.8|20335.8|20359.2|20344.2|20359.2|20344.2|20350.4|20335.4|0
1721187000000|2024-07-17 03:30:00|20359.7|20344.7|20359.4|20344.4|20361.9|20346.9|20357.7|20342.7|0
1721187300000|2024-07-17 03:35:00|20360.2|20345.2|20354.9|20339.9|20360.7|20345.7|20354.9|20339.9|0
1721187600000|2024-07-17 03:40:00|20354.4|20339.4|20342.9|20327.9|20355.5|20340.5|20342.9|20327.9|0
1721187900000|2024-07-17 03:45:00|20343.8|20328.8|20341.9|20326.9|20343.8|20328.8|20332.8|20317.8|0
1721188200000|2024-07-17 03:50:00|20341.8|20326.8|20341.8|20326.8|20347.3|20332.3|20340.9|20325.9|0
1721188500000|2024-07-17 03:55:00|20341.4|20326.4|20342.7|20327.7|20343.4|20328.4|20340.2|20325.2|0
1721188800000|2024-07-17 04:00:00|20344.4|20329.4|20341.3|20326.3|20345.4|20330.4|20338.5|20323.5|0
1721189100000|2024-07-17 04:05:00|20341.2|20326.2|20338.7|20323.7|20343.4|20328.4|20338.4|20323.4|0
1721189400000|2024-07-17 04:10:00|20338.5|20323.5|20338.8|20323.8|20339.2|20324.2|20335.3|20320.3|0
1721189700000|2024-07-17 04:15:00|20338.9|20323.9|20340.3|20325.3|20340.3|20325.3|20337.5|20322.5|0
1721190000000|2024-07-17 04:20:00|20340|20325|20339|20324|20342.3|20327.3|20337.7|20322.7|0
1721190300000|2024-07-17 04:25:00|20338.8|20323.8|20336.7|20321.7|20340.5|20325.5|20336|20321|0
1721190600000|2024-07-17 04:30:00|20336.9|20321.9|20332.8|20317.8|20338.8|20323.8|20331.9|20316.9|0
1721190900000|2024-07-17 04:35:00|20332.9|20317.9|20332.9|20317.9|20335.7|20320.7|20329.9|20314.9|0
1721191200000|2024-07-17 04:40:00|20333.2|20318.2|20329.3|20314.3|20334.3|20319.3|20328.3|20313.3|0
1721191500000|2024-07-17 04:45:00|20329.4|20314.4|20329|20314|20330|20315|20325.9|20310.9|0
1721191800000|2024-07-17 04:50:00|20328.9|20313.9|20326.8|20311.8|20330.7|20315.7|20324.5|20309.5|0
1721192100000|2024-07-17 04:55:00|20326.7|20311.7|20331.2|20316.2|20331.8|20316.8|20326|20311|0
1721192400000|2024-07-17 05:00:00|20332.5|20317.5|20334.9|20319.9|20342.4|20327.4|20332.3|20317.3|0
1721192700000|2024-07-17 05:05:00|20333.9|20318.9|20323|20308|20334.8|20319.8|20318.9|20303.9|0
1721193000000|2024-07-17 05:10:00|20322|20307|20317.9|20302.9|20322|20307|20315.2|20300.2|0
1721193300000|2024-07-17 05:15:00|20318.9|20303.9|20320.9|20305.9|20322.3|20307.3|20317.8|20302.8|0
1721193600000|2024-07-17 05:20:00|20320|20305|20322.3|20307.3|20324.7|20309.7|20319.8|20304.8|0
1721193900000|2024-07-17 05:25:00|20322.5|20307.5|20321.2|20306.2|20325.2|20310.2|20321|20306|0
1721194200000|2024-07-17 05:30:00|20321.3|20306.3|20321.8|20306.8|20323.3|20308.3|20318.7|20303.7|0
1721194500000|2024-07-17 05:35:00|20321.9|20306.9|20330|20315|20330.4|20315.4|20321.8|20306.8|0
1721194800000|2024-07-17 05:40:00|20330.4|20315.4|20328.8|20313.8|20332.2|20317.2|20326.9|20311.9|0
1721195100000|2024-07-17 05:45:00|20328.9|20313.9|20328.2|20313.2|20330.2|20315.2|20325.9|20310.9|0
1721195400000|2024-07-17 05:50:00|20327.5|20312.5|20324.8|20309.8|20330.2|20315.2|20324.7|20309.7|0
1721195700000|2024-07-17 05:55:00|20324.5|20309.5|20316.8|20301.8|20325.4|20310.4|20316|20301|0
1721196000000|2024-07-17 06:00:00|20318.8|20303.8|20313.3|20298.3|20320.5|20305.5|20310.9|20295.9|0
1721196300000|2024-07-17 06:05:00|20313.7|20298.7|20295|20280|20316|20301|20295|20280|0
1721196600000|2024-07-17 06:10:00|20295.3|20280.3|20298.7|20283.7|20301.3|20286.3|20295.3|20280.3|0
1721196900000|2024-07-17 06:15:00|20298.5|20283.5|20267.5|20252.5|20299|20284|20261.9|20246.9|0
1721197200000|2024-07-17 06:20:00|20267.2|20252.2|20234.5|20219.5|20272.2|20257.2|20230.8|20215.8|0
1721197500000|2024-07-17 06:25:00|20235.2|20220.2|20249.2|20234.2|20249.2|20234.2|20223.2|20208.2|0
1721197800000|2024-07-17 06:30:00|20248.8|20233.8|20245.4|20230.4|20251.7|20236.7|20239.2|20224.2|0
1721198100000|2024-07-17 06:35:00|20245.7|20230.7|20251|20236|20256|20241|20245.7|20230.7|0
1721198400000|2024-07-17 06:40:00|20250.5|20235.5|20254.9|20239.9|20258|20243|20247.8|20232.8|0
1721198700000|2024-07-17 06:45:00|20255|20240|20256.8|20241.8|20259.8|20244.8|20243.5|20228.5|0
1721199000000|2024-07-17 06:50:00|20257.5|20242.5|20260.3|20245.3|20263.9|20248.9|20255.4|20240.4|0
1721199300000|2024-07-17 06:55:00|20261.5|20246.5|20262.2|20247.2|20266.2|20251.2|20257.2|20242.2|0
1721199600000|2024-07-17 07:00:00|20262.3|20247.3|20232.4|20217.4|20265.7|20250.7|20231.8|20216.8|0
1721199900000|2024-07-17 07:05:00|20231.3|20216.3|20240.9|20225.9|20242|20227|20215.4|20200.4|0
1721200200000|2024-07-17 07:10:00|20240.7|20225.7|20234.2|20219.2|20242.9|20227.9|20224.9|20209.9|0
1721200500000|2024-07-17 07:15:00|20233.8|20218.8|20228.9|20213.9|20239.4|20224.4|20224.9|20209.9|0
1721200800000|2024-07-17 07:20:00|20229.5|20214.5|20221.9|20206.9|20229.5|20214.5|20215.7|20200.7|0
1721201100000|2024-07-17 07:25:00|20220.5|20205.5|20215.5|20200.5|20228.3|20213.3|20209.9|20194.9|0
1721201400000|2024-07-17 07:30:00|20217.2|20202.2|20214.2|20199.2|20223.7|20208.7|20205.5|20190.5|0
1721201700000|2024-07-17 07:35:00|20213.2|20198.2|20207.5|20192.5|20220.9|20205.9|20204.4|20189.4|0
1721202000000|2024-07-17 07:40:00|20207.7|20192.7|20205.2|20190.2|20213.5|20198.5|20189.5|20174.5|0
1721202300000|2024-07-17 07:45:00|20205.3|20190.3|20185|20170|20209.2|20194.2|20185|20170|0
1721202600000|2024-07-17 07:50:00|20184.5|20169.5|20177.7|20162.7|20193|20178|20173|20158|0
1721202900000|2024-07-17 07:55:00|20177.5|20162.5|20170.4|20155.4|20180|20165|20154.8|20139.8|0
1721203200000|2024-07-17 08:00:00|20173.2|20158.2|20183.2|20168.2|20183.2|20168.2|20160.4|20145.4|0
1721203500000|2024-07-17 08:05:00|20184|20169|20162.2|20147.2|20184|20169|20156.7|20141.7|0
1721203800000|2024-07-17 08:10:00|20162.7|20147.7|20146.2|20131.2|20166.3|20151.3|20139.4|20124.4|0
1721204100000|2024-07-17 08:15:00|20145.2|20130.2|20137.5|20122.5|20148.3|20133.3|20129.7|20114.7|0
1721204400000|2024-07-17 08:20:00|20135.5|20120.5|20120.9|20105.9|20141.3|20126.3|20120.7|20105.7|0
1721204700000|2024-07-17 08:25:00|20121|20106|20123.4|20108.4|20128.9|20113.9|20116.2|20101.2|0
1721205000000|2024-07-17 08:30:00|20123.8|20108.8|20133.8|20118.8|20135.4|20120.4|20123.3|20108.3|0
1721205300000|2024-07-17 08:35:00|20133.9|20118.9|20129.2|20114.2|20144.2|20129.2|20124.4|20109.4|0
1721205600000|2024-07-17 08:40:00|20128.4|20113.4|20120|20105|20132.3|20117.3|20116.7|20101.7|0
1721205900000|2024-07-17 08:45:00|20120.9|20105.9|20144|20129|20144|20129|20120.8|20105.8|0
1721206200000|2024-07-17 08:50:00|20143.9|20128.9|20149.4|20134.4|20151.8|20136.8|20141.3|20126.3|0
1721206500000|2024-07-17 08:55:00|20150.2|20135.2|20150.8|20135.8|20154.2|20139.2|20137.2|20122.2|0
1721206800000|2024-07-17 09:00:00|20151.8|20136.8|20146.3|20131.3|20152.9|20137.9|20144.7|20129.7|0
1721207100000|2024-07-17 09:05:00|20146|20131|20154.8|20139.8|20156.5|20141.5|20144|20129|0
1721207400000|2024-07-17 09:10:00|20154.3|20139.3|20156.4|20141.4|20160|20145|20152|20137|0
1721207700000|2024-07-17 09:15:00|20156.5|20141.5|20153.5|20138.5|20157.3|20142.3|20148.9|20133.9|0
1721208000000|2024-07-17 09:20:00|20153.8|20138.8|20152.7|20137.7|20157|20142|20148.4|20133.4|0
1721208300000|2024-07-17 09:25:00|20152.5|20137.5|20144.9|20129.9|20154.2|20139.2|20144.3|20129.3|0
1721208600000|2024-07-17 09:30:00|20144|20129|20154.3|20139.3|20154.3|20139.3|20128.5|20113.5|0
1721208900000|2024-07-17 09:35:00|20154.4|20139.4|20149|20134|20155.5|20140.5|20146.2|20131.2|0
1721209200000|2024-07-17 09:40:00|20149.2|20134.2|20150.8|20135.8|20155.3|20140.3|20146.3|20131.3|0
1721209500000|2024-07-17 09:45:00|20150.9|20135.9|20153.9|20138.9|20161.7|20146.7|20146.4|20131.4|0
1721209800000|2024-07-17 09:50:00|20153.8|20138.8|20151.8|20136.8|20154.8|20139.8|20150.2|20135.2|0
1721210100000|2024-07-17 09:55:00|20152|20137|20151|20136|20156|20141|20150.2|20135.2|0
1721210400000|2024-07-17 10:00:00|20152|20137|20152.4|20137.4|20152.8|20137.8|20146.4|20131.4|0
1721210700000|2024-07-17 10:05:00|20152.7|20137.7|20152.3|20137.3|20155.4|20140.4|20149.7|20134.7|0
1721211000000|2024-07-17 10:10:00|20151.9|20136.9|20156.5|20141.5|20156.7|20141.7|20151.2|20136.2|0
1721211300000|2024-07-17 10:15:00|20157.2|20142.2|20152.9|20137.9|20158.3|20143.3|20149.2|20134.2|0
1721211600000|2024-07-17 10:20:00|20152.8|20137.8|20149.2|20134.2|20154|20139|20142.8|20127.8|0
1721211900000|2024-07-17 10:25:00|20149.3|20134.3|20160.4|20145.4|20164.2|20149.2|20145.4|20130.4|0
1721212200000|2024-07-17 10:30:00|20160.3|20145.3|20160.3|20145.3|20161.2|20146.2|20148|20133|0
1721212500000|2024-07-17 10:35:00|20161.2|20146.2|20164.7|20149.7|20164.7|20149.7|20155.8|20140.8|0
1721212800000|2024-07-17 10:40:00|20165.2|20150.2|20162.4|20147.4|20174.9|20159.9|20159.3|20144.3|0
1721213100000|2024-07-17 10:45:00|20162.3|20147.3|20152.3|20137.3|20165.8|20150.8|20151.8|20136.8|0
1721213400000|2024-07-17 10:50:00|20152.2|20137.2|20139.5|20124.5|20155|20140|20131.7|20116.7|0
1721213700000|2024-07-17 10:55:00|20139|20124|20141|20126|20143.2|20128.2|20128.2|20113.2|0
1721214000000|2024-07-17 11:00:00|20146.8|20131.8|20132.2|20117.2|20156.7|20141.7|20127.5|20112.5|0
1721214300000|2024-07-17 11:05:00|20133.7|20118.7|20119.3|20104.3|20133.7|20118.7|20110.2|20095.2|0
1721214600000|2024-07-17 11:10:00|20119|20104|20109.7|20094.7|20129.2|20114.2|20108.5|20093.5|0
1721214900000|2024-07-17 11:15:00|20110|20095|20097.4|20082.4|20112.9|20097.9|20094.2|20079.2|0
1721215200000|2024-07-17 11:20:00|20097.5|20082.5|20080.8|20065.8|20098.9|20083.9|20079.7|20064.7|0
1721215500000|2024-07-17 11:25:00|20080.3|20065.3|20090.7|20075.7|20093.9|20078.9|20079.8|20064.8|0
1721215800000|2024-07-17 11:30:00|20089.8|20074.8|20068.7|20053.7|20091.7|20076.7|20067.8|20052.8|0
1721216100000|2024-07-17 11:35:00|20069.3|20054.3|20078.9|20063.9|20080.2|20065.2|20068.2|20053.2|0
1721216400000|2024-07-17 11:40:00|20079|20064|20088.5|20073.5|20090.8|20075.8|20069.4|20054.4|0
1721216700000|2024-07-17 11:45:00|20088.3|20073.3|20084.9|20069.9|20098.5|20083.5|20078.7|20063.7|0
1721217000000|2024-07-17 11:50:00|20084.4|20069.4|20090.9|20075.9|20093.2|20078.2|20083.5|20068.5|0
1721217300000|2024-07-17 11:55:00|20091|20076|20094.3|20079.3|20100.5|20085.5|20090.3|20075.3|0
1721217600000|2024-07-17 12:00:00|20091.9|20076.9|20096.5|20081.5|20103.9|20088.9|20085.4|20070.4|0
1721217900000|2024-07-17 12:05:00|20096.3|20081.3|20091.7|20076.7|20096.9|20081.9|20083.4|20068.4|0
1721218200000|2024-07-17 12:10:00|20091.2|20076.2|20109.9|20094.9|20114.9|20099.9|20091.2|20076.2|0
1721218500000|2024-07-17 12:15:00|20110|20095|20115.8|20100.8|20127|20112|20108.7|20093.7|0
1721218800000|2024-07-17 12:20:00|20114.8|20099.8|20113.5|20098.5|20117.2|20102.2|20108.5|20093.5|0
1721219100000|2024-07-17 12:25:00|20114|20099|20114.2|20099.2|20118.2|20103.2|20110.5|20095.5|0
1721219400000|2024-07-17 12:30:00|20113.8|20098.8|20123.8|20108.8|20124|20109|20108.8|20093.8|0
1721219700000|2024-07-17 12:35:00|20122.3|20107.3|20100.4|20085.4|20123.4|20108.4|20095.2|20080.2|0
1721220000000|2024-07-17 12:40:00|20100.3|20085.3|20099.2|20084.2|20105|20090|20088.5|20073.5|0
1721220300000|2024-07-17 12:45:00|20099.7|20084.7|20093|20078|20115|20100|20093|20078|0
1721220600000|2024-07-17 12:50:00|20093.9|20078.9|20095.7|20080.7|20105.9|20090.9|20091.3|20076.3|0
1721220900000|2024-07-17 12:55:00|20096.3|20081.3|20088.4|20073.4|20099.7|20084.7|20081.4|20066.4|0
1721221200000|2024-07-17 13:00:00|20087.5|20072.5|20092.4|20077.4|20092.4|20077.4|20081.2|20066.2|0
1721221500000|2024-07-17 13:05:00|20091.8|20076.8|20101.2|20086.2|20103.9|20088.9|20091.7|20076.7|0
1721221800000|2024-07-17 13:10:00|20101.3|20086.3|20097.2|20082.2|20104.2|20089.2|20089.9|20074.9|0
1721222100000|2024-07-17 13:15:00|20097.9|20082.9|20088.5|20073.5|20098.9|20083.9|20080.7|20065.7|0
1721222400000|2024-07-17 13:20:00|20088.3|20073.3|20094.5|20079.5|20099.9|20084.9|20085.9|20070.9|0
1721222700000|2024-07-17 13:25:00|20090.5|20075.5|20064.4|20049.4|20090.5|20075.5|20063.2|20048.2|0
1721223000000|2024-07-17 13:30:00|20067|20052|20043.2|20028.2|20074.2|20059.2|20042.4|20027.4|0
1721223300000|2024-07-17 13:35:00|20042.3|20027.3|20043.7|20028.7|20087.8|20072.8|20035.4|20020.4|0
1721223600000|2024-07-17 13:40:00|20042.9|20027.9|20019.9|20004.9|20052.9|20037.9|20018.9|20003.9|0
1721223900000|2024-07-17 13:45:00|20017.9|20002.9|20036|20021|20049.9|20034.9|20014.4|19999.4|0
1721224200000|2024-07-17 13:50:00|20032.4|20017.4|20043.5|20028.5|20058|20043|20018.2|20003.2|0
1721224500000|2024-07-17 13:55:00|20041.3|20026.3|20019.2|20004.2|20054.3|20039.3|20019|20004|0
1721224800000|2024-07-17 14:00:00|20020|20005|19966|19951|20020.8|20005.8|19959.2|19944.2|0
1721225100000|2024-07-17 14:05:00|19966.7|19951.7|19925.7|19910.7|19984|19969|19918.2|19903.2|0
1721225400000|2024-07-17 14:10:00|19924.2|19909.2|19936.7|19921.7|19950|19935|19909.5|19894.5|0
1721225700000|2024-07-17 14:15:00|19934|19919|19962.2|19947.2|19967.7|19952.7|19928.8|19913.8|0
1721226000000|2024-07-17 14:20:00|19964.8|19949.8|19946.8|19931.8|19965.3|19950.3|19942.2|19927.2|0
1721226300000|2024-07-17 14:25:00|19943.9|19928.9|19943.4|19928.4|19959.3|19944.3|19923|19908|0
1721226600000|2024-07-17 14:30:00|19941.5|19926.5|19965|19950|19976|19961|19937.5|19922.5|0
1721226900000|2024-07-17 14:35:00|19966.8|19951.8|19963|19948|19983.3|19968.3|19953|19938|0
1721227200000|2024-07-17 14:40:00|19963.3|19948.3|19978.9|19963.9|19984.5|19969.5|19958.5|19943.5|0
1721227500000|2024-07-17 14:45:00|19980|19965|19936.3|19921.3|19989.5|19974.5|19935.8|19920.8|0
1721227800000|2024-07-17 14:50:00|19937.5|19922.5|19921.4|19906.4|19940.8|19925.8|19916|19901|0
1721228100000|2024-07-17 14:55:00|19921.3|19906.3|19934.4|19919.4|19941|19926|19918.4|19903.4|0
1721228400000|2024-07-17 15:00:00|19931.5|19916.5|19916.8|19901.8|19937.8|19922.8|19915|19900|0
1721228700000|2024-07-17 15:05:00|19917.5|19902.5|19941.5|19926.5|19941.5|19926.5|19907.3|19892.3|0
1721229000000|2024-07-17 15:10:00|19942|19927|19917.5|19902.5|19943.8|19928.8|19908.5|19893.5|0
1721229300000|2024-07-17 15:15:00|19918.8|19903.8|19939.5|19924.5|19943.3|19928.3|19903.5|19888.5|0
1721229600000|2024-07-17 15:20:00|19935.5|19920.5|19933.8|19918.8|19962.4|19947.4|19923.9|19908.9|0
1721229900000|2024-07-17 15:25:00|19935.8|19920.8|19941.3|19926.3|19941.3|19926.3|19906.8|19891.8|0
1721230200000|2024-07-17 15:30:00|19939.9|19924.9|19938.8|19923.8|19946.3|19931.3|19920.3|19905.3|0
1721230500000|2024-07-17 15:35:00|19937.4|19922.4|19923.3|19908.3|19937.4|19922.4|19914.5|19899.5|0
1721230800000|2024-07-17 15:40:00|19924.9|19909.9|19895.1|19880.1|19929.9|19914.9|19886.2|19871.2|0
1721231100000|2024-07-17 15:45:00|19895.4|19880.4|19883.3|19868.3|19902.7|19887.7|19881.4|19866.4|0
1721231400000|2024-07-17 15:50:00|19883.2|19868.2|19886.3|19871.3|19890.4|19875.4|19867.1|19852.1|0
1721231700000|2024-07-17 15:55:00|19887.2|19872.2|19899.2|19884.2|19901.9|19886.9|19881.9|19866.9|0
1721232000000|2024-07-17 16:00:00|19898.7|19883.7|19886.7|19871.7|19900.9|19885.9|19877.1|19862.1|0
1721232300000|2024-07-17 16:05:00|19885.4|19870.4|19873.4|19858.4|19892.9|19877.9|19873.4|19858.4|0
1721232600000|2024-07-17 16:10:00|19871.7|19856.7|19853.2|19838.2|19874.7|19859.7|19847.4|19832.4|0
1721232900000|2024-07-17 16:15:00|19856.4|19841.4|19863.8|19848.8|19865.4|19850.4|19849.9|19834.9|0
1721233200000|2024-07-17 16:20:00|19864.7|19849.7|19856.3|19841.3|19875.7|19860.7|19851.4|19836.4|0
1721233500000|2024-07-17 16:25:00|19857.6|19842.6|19848.7|19833.7|19860.9|19845.9|19840.4|19825.4|0
1721233800000|2024-07-17 16:30:00|19847.2|19832.2|19854.9|19839.9|19867.4|19852.4|19847.2|19832.2|0
1721234100000|2024-07-17 16:35:00|19855.3|19840.3|19852.3|19837.3|19864.7|19849.7|19835.2|19820.2|0
1721234400000|2024-07-17 16:40:00|19854.1|19839.1|19833.1|19818.1|19854.1|19839.1|19832.8|19817.8|0
1721234700000|2024-07-17 16:45:00|19836.6|19821.6|19830.9|19815.9|19840.2|19825.2|19821.7|19806.7|0
1721235000000|2024-07-17 16:50:00|19830.6|19815.6|19860.7|19845.7|19865.2|19850.2|19825.6|19810.6|0
1721235300000|2024-07-17 16:55:00|19861.4|19846.4|19876.9|19861.9|19881.2|19866.2|19854.9|19839.9|0
1721235600000|2024-07-17 17:00:00|19873.2|19858.2|19860.6|19845.6|19877|19862|19855.2|19840.2|0
1721235900000|2024-07-17 17:05:00|19861|19846|19833.5|19818.5|19865.6|19850.6|19833.5|19818.5|0
1721236200000|2024-07-17 17:10:00|19835.5|19820.5|19827.2|19812.2|19850.5|19835.5|19827.2|19812.2|0
1721236500000|2024-07-17 17:15:00|19828.4|19813.4|19852.2|19837.2|19860|19845|19823.7|19808.7|0
1721236800000|2024-07-17 17:20:00|19851.2|19836.2|19847.7|19832.7|19869.7|19854.7|19844|19829|0
1721237100000|2024-07-17 17:25:00|19846.7|19831.7|19857.7|19842.7|19860.9|19845.9|19839.7|19824.7|0
1721237400000|2024-07-17 17:30:00|19856.2|19841.2|19890|19875|19891.1|19876.1|19854|19839|0
1721237700000|2024-07-17 17:35:00|19889.6|19874.6|19866.2|19851.2|19895|19880|19865.5|19850.5|0
1721238000000|2024-07-17 17:40:00|19865.5|19850.5|19853.7|19838.7|19867|19852|19849.6|19834.6|0
1721238300000|2024-07-17 17:45:00|19851.2|19836.2|19857.9|19842.9|19867.2|19852.2|19847.2|19832.2|0
1721238600000|2024-07-17 17:50:00|19857.7|19842.7|19835.5|19820.5|19861.2|19846.2|19832.2|19817.2|0
1721238900000|2024-07-17 17:55:00|19835|19820|19842.6|19827.6|19852.7|19837.7|19835|19820|0
1721239200000|2024-07-17 18:00:00|19844.4|19829.4|19832|19817|19844.7|19829.7|19823.5|19808.5|0
1721239500000|2024-07-17 18:05:00|19831.1|19816.1|19853.9|19838.9|19860.5|19845.5|19826.2|19811.2|0
1721239800000|2024-07-17 18:10:00|19851.2|19836.2|19846.9|19831.9|19871.6|19856.6|19846.9|19831.9|0
1721240100000|2024-07-17 18:15:00|19848.2|19833.2|19872|19857|19875|19860|19847.5|19832.5|0
1721240400000|2024-07-17 18:20:00|19873.9|19858.9|19864.9|19849.9|19885.3|19870.3|19864.5|19849.5|0
1721240700000|2024-07-17 18:25:00|19865.5|19850.5|19871.7|19856.7|19880.3|19865.3|19857.4|19842.4|0
1721241000000|2024-07-17 18:30:00|19870.7|19855.7|19861.4|19846.4|19885.5|19870.5|19857.5|19842.5|0
1721241300000|2024-07-17 18:35:00|19858.8|19843.8|19853.8|19838.8|19875.7|19860.7|19850.8|19835.8|0
1721241600000|2024-07-17 18:40:00|19853.5|19838.5|19848.4|19833.4|19864.3|19849.3|19843.5|19828.5|0
1721241900000|2024-07-17 18:45:00|19847.8|19832.8|19832.8|19817.8|19858.8|19843.8|19830.9|19815.9|0
1721242200000|2024-07-17 18:50:00|19834.3|19819.3|19827.8|19812.8|19847.2|19832.2|19825.5|19810.5|0
1721242500000|2024-07-17 18:55:00|19831|19816|19839|19824|19849|19834|19829.3|19814.3|0
1721242800000|2024-07-17 19:00:00|19840.8|19825.8|19830.2|19815.2|19852.8|19837.8|19825.3|19810.3|0
1721243100000|2024-07-17 19:05:00|19830.4|19815.4|19824.8|19809.8|19838.4|19823.4|19811.8|19796.8|0
1721243400000|2024-07-17 19:10:00|19823.7|19808.7|19838.8|19823.8|19858.4|19843.4|19823.7|19808.7|0
1721243700000|2024-07-17 19:15:00|19840|19825|19835.7|19820.7|19850.4|19835.4|19824.3|19809.3|0
1721244000000|2024-07-17 19:20:00|19837.2|19822.2|19866|19851|19870.7|19855.7|19832.8|19817.8|0
1721244300000|2024-07-17 19:25:00|19864.9|19849.9|19868|19853|19875|19860|19853.2|19838.2|0
1721244600000|2024-07-17 19:30:00|19867|19852|19856.2|19841.2|19883.8|19868.8|19853.8|19838.8|0
1721244900000|2024-07-17 19:35:00|19856.5|19841.5|19839.9|19824.9|19857.9|19842.9|19838.2|19823.2|0
1721245200000|2024-07-17 19:40:00|19845.3|19830.3|19840|19825|19851.6|19836.6|19833.8|19818.8|0
1721245500000|2024-07-17 19:45:00|19838.8|19823.8|19867.5|19852.5|19867.5|19852.5|19837.1|19822.1|0
1721245800000|2024-07-17 19:50:00|19868.2|19853.2|19846.6|19831.6|19883.6|19868.6|19844.6|19829.6|0
1721246100000|2024-07-17 19:55:00|19840.2|19825.2|19806.1|19791.1|19842.1|19827.1|19801.7|19786.7|0
1721246400000|2024-07-17 20:00:00|19805.3|19790.3|19813.1|19798.1|19820.8|19805.8|19779.3|19764.3|0
1721246700000|2024-07-17 20:05:00|19811.1|19796.1|19804.3|19789.3|19815.6|19800.6|19796.1|19781.1|0
1721247000000|2024-07-17 20:10:00|19803.5|19788.5|19818.8|19803.8|19821.3|19806.3|19803.5|19788.5|0
1721247300000|2024-07-17 20:15:00|19818.3|19803.3|19809.2|19794.2|19822.2|19807.2|19809.2|19794.2|0
1721247600000|2024-07-17 20:20:00|19809.3|19794.3|19831|19816|19831.8|19816.8|19809.3|19794.3|0
1721247900000|2024-07-17 20:25:00|19830.6|19815.6|19831.5|19816.5|19832.3|19817.3|19825.8|19810.8|0
1721248200000|2024-07-17 20:30:00|19831.1|19816.1|19831.7|19816.7|19837|19822|19830|19815|0
1721248500000|2024-07-17 20:35:00|19832.1|19817.1|19830|19815|19837.3|19822.3|19829.2|19814.2|0
1721248800000|2024-07-17 20:40:00|19830.3|19815.3|19826.6|19811.6|19830.3|19815.3|19824.7|19809.7|0
1721249100000|2024-07-17 20:45:00|19826.7|19811.7|19825.8|19810.8|19831.6|19816.6|19821.5|19806.5|0
1721249400000|2024-07-17 20:50:00|19826.1|19811.1|19822.6|19807.6|19826.8|19811.8|19822.5|19807.5|0
1721249700000|2024-07-17 20:55:00|19822.7|19807.7|19829.4|19814.4|19830.6|19815.6|19822|19807|0
1721250000000|2024-07-17 21:00:00|19828|19813|19829|19814|19829.7|19814.7|19826.3|19811.3|0
1721250300000|2024-07-17 21:05:00|19828.8|19813.8|19832.1|19817.1|19832.8|19817.8|19828.8|19813.8|0
1721250600000|2024-07-17 21:10:00|19831.8|19816.8|19837.9|19822.9|19838.4|19823.4|19831.6|19816.6|0
1721250900000|2024-07-17 21:15:00|19838|19823|19836.8|19821.8|19838.2|19823.2|19835.9|19820.9|0
1721251200000|2024-07-17 21:20:00|19836.7|19821.7|19831.7|19816.7|19836.7|19821.7|19826.7|19811.7|0
1721251500000|2024-07-17 21:25:00|19831.8|19816.8|19830.5|19815.5|19831.8|19816.8|19830.2|19815.2|0
1721251800000|2024-07-17 21:30:00|19829.8|19814.8|19829.3|19814.3|19829.8|19814.8|19828.6|19813.6|0
1721252100000|2024-07-17 21:35:00|19829.4|19814.4|19830.9|19815.9|19831.1|19816.1|19829.4|19814.4|0
1721252400000|2024-07-17 21:40:00|19831.3|19816.3|19834.3|19819.3|19834.4|19819.4|19830.9|19815.9|0
1721252700000|2024-07-17 21:45:00|19834.4|19819.4|19835.3|19820.3|19835.3|19820.3|19833.3|19818.3|0
1721253000000|2024-07-17 21:50:00|19835.2|19820.2|19836.4|19821.4|19836.4|19821.4|19835|19820|0
1721253300000|2024-07-17 21:55:00|19836.2|19821.2|19835.6|19820.6|19836.7|19821.7|19835.3|19820.3|0
1721253600000|2024-07-17 22:00:00|19850.4|19835.4|19873.8|19858.8|19879.5|19864.5|19847.9|19832.9|0
1721253900000|2024-07-17 22:05:00|19873.7|19858.7|19858.8|19843.8|19873.8|19858.8|19858.8|19843.8|0
1721254200000|2024-07-17 22:10:00|19859.2|19844.2|19864.9|19849.9|19865.7|19850.7|19857.8|19842.8|0
1721254500000|2024-07-17 22:15:00|19864.8|19849.8|19868|19853|19872.7|19857.7|19863.2|19848.2|0
1721254800000|2024-07-17 22:20:00|19868.4|19853.4|19872.8|19857.8|19877.5|19862.5|19868.4|19853.4|0
1721255100000|2024-07-17 22:25:00|19872.7|19857.7|19868.4|19853.4|19872.7|19857.7|19865.9|19850.9|0
1721255400000|2024-07-17 22:30:00|19869|19854|19869.5|19854.5|19875.7|19860.7|19867|19852|0
1721255700000|2024-07-17 22:35:00|19869.4|19854.4|19860|19845|19871.3|19856.3|19851.8|19836.8|0
1721256000000|2024-07-17 22:40:00|19859.5|19844.5|19862.3|19847.3|19865.2|19850.2|19859.5|19844.5|0
1721256300000|2024-07-17 22:45:00|19862.7|19847.7|19864.2|19849.2|19864.5|19849.5|19861.3|19846.3|0
1721256600000|2024-07-17 22:50:00|19864|19849|19865|19850|19869|19854|19863.9|19848.9|0
1721256900000|2024-07-17 22:55:00|19865.2|19850.2|19877.8|19862.8|19879.3|19864.3|19865.2|19850.2|0
1721257200000|2024-07-17 23:00:00|19877.4|19862.4|19874.3|19859.3|19878.5|19863.5|19870.8|19855.8|0
1721257500000|2024-07-17 23:05:00|19874.4|19859.4|19870.9|19855.9|19875.4|19860.4|19867.9|19852.9|0
1721257800000|2024-07-17 23:10:00|19871|19856|19870.4|19855.4|19875.3|19860.3|19870.3|19855.3|0
1721258100000|2024-07-17 23:15:00|19870.5|19855.5|19870.8|19855.8|19873.7|19858.7|19869.8|19854.8|0
1721258400000|2024-07-17 23:20:00|19870.7|19855.7|19874.5|19859.5|19874.8|19859.8|19868.8|19853.8|0
1721258700000|2024-07-17 23:25:00|19874.8|19859.8|19875.2|19860.2|19876.5|19861.5|19872.7|19857.7|0
1721259000000|2024-07-17 23:30:00|19876.2|19861.2|19881.9|19866.9|19882.9|19867.9|19876.2|19861.2|0
1721259300000|2024-07-17 23:35:00|19882|19867|19877.3|19862.3|19882.7|19867.7|19877|19862|0
1721259600000|2024-07-17 23:40:00|19877.4|19862.4|19880.2|19865.2|19881.2|19866.2|19876.5|19861.5|0
1721259900000|2024-07-17 23:45:00|19880.3|19865.3|19875.2|19860.2|19880.5|19865.5|19872|19857|0
1721260200000|2024-07-17 23:50:00|19875|19860|19872.7|19857.7|19875.5|19860.5|19869.4|19854.4|0
1721260500000|2024-07-17 23:55:00|19872.8|19857.8|19874.2|19859.2|19877.9|19862.9|19872.3|19857.3|0
1721260800000|2024-07-18 00:00:00|19873|19858|19878.4|19863.4|19882.7|19867.7|19872.8|19857.8|0
1721261100000|2024-07-18 00:05:00|19878.9|19863.9|19876.5|19861.5|19879.5|19864.5|19874.7|19859.7|0
1721261400000|2024-07-18 00:10:00|19876.9|19861.9|19880.8|19865.8|19883.3|19868.3|19876.2|19861.2|0
1721261700000|2024-07-18 00:15:00|19880.2|19865.2|19872.8|19857.8|19881.2|19866.2|19869.7|19854.7|0
1721262000000|2024-07-18 00:20:00|19872.9|19857.9|19874.3|19859.3|19875.5|19860.5|19871.4|19856.4|0
1721262300000|2024-07-18 00:25:00|19874.4|19859.4|19880.2|19865.2|19883.4|19868.4|19872.4|19857.4|0
1721262600000|2024-07-18 00:30:00|19880.5|19865.5|19883.8|19868.8|19884.8|19869.8|19880.4|19865.4|0
1721262900000|2024-07-18 00:35:00|19884.9|19869.9|19884.6|19869.6|19885.6|19870.6|19876.9|19861.9|0
1721263200000|2024-07-18 00:40:00|19884.9|19869.9|19889.3|19874.3|19889.5|19874.5|19884.9|19869.9|0
1721263500000|2024-07-18 00:45:00|19889.4|19874.4|19884|19869|19892.2|19877.2|19883.7|19868.7|0
1721263800000|2024-07-18 00:50:00|19883.9|19868.9|19884.9|19869.9|19886.5|19871.5|19882.7|19867.7|0
1721264100000|2024-07-18 00:55:00|19884.7|19869.7|19881.9|19866.9|19885.3|19870.3|19881.9|19866.9|0
1721264400000|2024-07-18 01:00:00|19882|19867|19871.9|19856.9|19883.3|19868.3|19871.7|19856.7|0
1721264700000|2024-07-18 01:05:00|19871.3|19856.3|19894.5|19879.5|19897.7|19882.7|19871.3|19856.3|0
1721265000000|2024-07-18 01:10:00|19895.3|19880.3|19875.8|19860.8|19895.3|19880.3|19875.3|19860.3|0
1721265300000|2024-07-18 01:15:00|19876|19861|19881.9|19866.9|19888.9|19873.9|19875.4|19860.4|0
1721265600000|2024-07-18 01:20:00|19882.3|19867.3|19884.2|19869.2|19885|19870|19880.9|19865.9|0
1721265900000|2024-07-18 01:25:00|19884.3|19869.3|19887.4|19872.4|19888.2|19873.2|19882.3|19867.3|0
1721266200000|2024-07-18 01:30:00|19887.5|19872.5|19885.3|19870.3|19888.3|19873.3|19883.7|19868.7|0
1721266500000|2024-07-18 01:35:00|19885.2|19870.2|19884.4|19869.4|19887.9|19872.9|19882.3|19867.3|0
1721266800000|2024-07-18 01:40:00|19883.7|19868.7|19883.3|19868.3|19885.8|19870.8|19882.3|19867.3|0
1721267100000|2024-07-18 01:45:00|19882.7|19867.7|19886.4|19871.4|19887.9|19872.9|19882.7|19867.7|0
1721267400000|2024-07-18 01:50:00|19886.5|19871.5|19886.9|19871.9|19887.8|19872.8|19882.9|19867.9|0
1721267700000|2024-07-18 01:55:00|19886.7|19871.7|19888.7|19873.7|19890.7|19875.7|19883.4|19868.4|0
1721268000000|2024-07-18 02:00:00|19888.8|19873.8|19888.2|19873.2|19890.2|19875.2|19886.3|19871.3|0
1721268300000|2024-07-18 02:05:00|19887.9|19872.9|19888.3|19873.3|19890.4|19875.4|19885|19870|0
1721268600000|2024-07-18 02:10:00|19888.4|19873.4|19883.7|19868.7|19889.5|19874.5|19883.3|19868.3|0
1721268900000|2024-07-18 02:15:00|19882.5|19867.5|19877.5|19862.5|19882.8|19867.8|19877.2|19862.2|0
1721269200000|2024-07-18 02:20:00|19876.5|19861.5|19876|19861|19882|19867|19874.3|19859.3|0
1721269500000|2024-07-18 02:25:00|19876.5|19861.5|19881.7|19866.7|19882.5|19867.5|19876.3|19861.3|0
1721269800000|2024-07-18 02:30:00|19881.5|19866.5|19879.4|19864.4|19882.7|19867.7|19878|19863|0
1721270100000|2024-07-18 02:35:00|19879.5|19864.5|19879.4|19864.4|19881.2|19866.2|19875.7|19860.7|0
1721270400000|2024-07-18 02:40:00|19879.7|19864.7|19879|19864|19880.4|19865.4|19877.9|19862.9|0
1721270700000|2024-07-18 02:45:00|19879.5|19864.5|19883.9|19868.9|19885.3|19870.3|19877.2|19862.2|0
1721271000000|2024-07-18 02:50:00|19883.8|19868.8|19884.5|19869.5|19884.9|19869.9|19880.3|19865.3|0
1721271300000|2024-07-18 02:55:00|19884.7|19869.7|19880.3|19865.3|19885.4|19870.4|19879.5|19864.5|0
1721271600000|2024-07-18 03:00:00|19880.7|19865.7|19879.3|19864.3|19882.4|19867.4|19878.9|19863.9|0
1721271900000|2024-07-18 03:05:00|19879.5|19864.5|19875.5|19860.5|19880.4|19865.4|19874.7|19859.7|0
1721272200000|2024-07-18 03:10:00|19875.7|19860.7|19876.9|19861.9|19878.3|19863.3|19874.5|19859.5|0
1721272500000|2024-07-18 03:15:00|19876.8|19861.8|19867.8|19852.8|19877.3|19862.3|19866|19851|0
1721272800000|2024-07-18 03:20:00|19867.7|19852.7|19871.9|19856.9|19872.8|19857.8|19864.4|19849.4|0
1721273100000|2024-07-18 03:25:00|19871.8|19856.8|19867.9|19852.9|19872.4|19857.4|19867.9|19852.9|0
1721273400000|2024-07-18 03:30:00|19867.5|19852.5|19848.8|19833.8|19869.3|19854.3|19846.5|19831.5|0
1721273700000|2024-07-18 03:35:00|19848.9|19833.9|19850.9|19835.9|19855.4|19840.4|19847.5|19832.5|0
1721274000000|2024-07-18 03:40:00|19852.3|19837.3|19860|19845|19860|19845|19851.5|19836.5|0
1721274300000|2024-07-18 03:45:00|19860.3|19845.3|19870.3|19855.3|19870.8|19855.8|19858.8|19843.8|0
1721274600000|2024-07-18 03:50:00|19870.5|19855.5|19865.9|19850.9|19872.2|19857.2|19865.3|19850.3|0
1721274900000|2024-07-18 03:55:00|19866.4|19851.4|19869|19854|19870.7|19855.7|19864.4|19849.4|0
1721275200000|2024-07-18 04:00:00|19869.9|19854.9|19871.4|19856.4|19876.2|19861.2|19869.9|19854.9|0
1721275500000|2024-07-18 04:05:00|19871.7|19856.7|19869.9|19854.9|19874.8|19859.8|19869.8|19854.8|0
1721275800000|2024-07-18 04:10:00|19869.8|19854.8|19871.8|19856.8|19874|19859|19869.8|19854.8|0
1721276100000|2024-07-18 04:15:00|19871.9|19856.9|19856.8|19841.8|19873.3|19858.3|19854.7|19839.7|0
1721276400000|2024-07-18 04:20:00|19856.7|19841.7|19861.3|19846.3|19863|19848|19856.7|19841.7|0
1721276700000|2024-07-18 04:25:00|19861.5|19846.5|19863.2|19848.2|19865.8|19850.8|19861.5|19846.5|0
1721277000000|2024-07-18 04:30:00|19863|19848|19861.8|19846.8|19863.8|19848.8|19860.9|19845.9|0
1721277300000|2024-07-18 04:35:00|19861.5|19846.5|19864|19849|19866|19851|19861.5|19846.5|0
1721277600000|2024-07-18 04:40:00|19863.7|19848.7|19862.5|19847.5|19865|19850|19859.9|19844.9|0
1721277900000|2024-07-18 04:45:00|19861.9|19846.9|19859.2|19844.2|19864.4|19849.4|19859|19844|0
1721278200000|2024-07-18 04:50:00|19858.9|19843.9|19863.3|19848.3|19866.8|19851.8|19857.9|19842.9|0
1721278500000|2024-07-18 04:55:00|19863|19848|19871.5|19856.5|19873.2|19858.2|19862.7|19847.7|0
1721278800000|2024-07-18 05:00:00|19871.7|19856.7|19864.8|19849.8|19872.2|19857.2|19863.7|19848.7|0
1721279100000|2024-07-18 05:05:00|19865.8|19850.8|19869.3|19854.3|19872|19857|19865.4|19850.4|0
1721279400000|2024-07-18 05:10:00|19869|19854|19868.8|19853.8|19871.2|19856.2|19866|19851|0
1721279700000|2024-07-18 05:15:00|19868.5|19853.5|19872.2|19857.2|19872.2|19857.2|19868.3|19853.3|0
1721280000000|2024-07-18 05:20:00|19872|19857|19871.4|19856.4|19875|19860|19870|19855|0
1721280300000|2024-07-18 05:25:00|19872.2|19857.2|19870.4|19855.4|19872.5|19857.5|19867.7|19852.7|0
1721280600000|2024-07-18 05:30:00|19871.2|19856.2|19881.8|19866.8|19885.4|19870.4|19871.2|19856.2|0
1721280900000|2024-07-18 05:35:00|19882|19867|19878|19863|19888|19873|19877.4|19862.4|0
1721281200000|2024-07-18 05:40:00|19879|19864|19885.4|19870.4|19885.8|19870.8|19878.5|19863.5|0
1721281500000|2024-07-18 05:45:00|19886.5|19871.5|19886.3|19871.3|19890.3|19875.3|19885.2|19870.2|0
1721281800000|2024-07-18 05:50:00|19886.4|19871.4|19891.8|19876.8|19892.8|19877.8|19886.4|19871.4|0
1721282100000|2024-07-18 05:55:00|19891.5|19876.5|19894.2|19879.2|19896.3|19881.3|19890.8|19875.8|0
1721282400000|2024-07-18 06:00:00|19894|19879|19884.7|19869.7|19900.2|19885.2|19884|19869|0
1721282700000|2024-07-18 06:05:00|19882.4|19867.4|19897.7|19882.7|19899|19884|19876.8|19861.8|0
1721283000000|2024-07-18 06:10:00|19897.8|19882.8|19915.7|19900.7|19919.7|19904.7|19893.4|19878.4|0
1721283300000|2024-07-18 06:15:00|19913.9|19898.9|19938.7|19923.7|19943.7|19928.7|19911.9|19896.9|0
1721283600000|2024-07-18 06:20:00|19938.3|19923.3|19931.8|19916.8|19938.8|19923.8|19922.4|19907.4|0
1721283900000|2024-07-18 06:25:00|19932.2|19917.2|19928.7|19913.7|19932.5|19917.5|19922.8|19907.8|0
1721284200000|2024-07-18 06:30:00|19929.8|19914.8|19945.9|19930.9|19948.4|19933.4|19927.7|19912.7|0
1721284500000|2024-07-18 06:35:00|19946.2|19931.2|19956.5|19941.5|19956.8|19941.8|19942.3|19927.3|0
1721284800000|2024-07-18 06:40:00|19956.4|19941.4|19970.8|19955.8|19971.9|19956.9|19953.7|19938.7|0
1721285100000|2024-07-18 06:45:00|19970.9|19955.9|19970.5|19955.5|19971.5|19956.5|19965.8|19950.8|0
1721285400000|2024-07-18 06:50:00|19970.2|19955.2|19962.8|19947.8|19980.5|19965.5|19959.5|19944.5|0
1721285700000|2024-07-18 06:55:00|19962.7|19947.7|19959.3|19944.3|19967.2|19952.2|19957.9|19942.9|0
1721286000000|2024-07-18 07:00:00|19959.4|19944.4|19952.7|19937.7|19962|19947|19947.5|19932.5|0
1721286300000|2024-07-18 07:05:00|19952.3|19937.3|19949.2|19934.2|19953.5|19938.5|19931.9|19916.9|0
1721286600000|2024-07-18 07:10:00|19949.8|19934.8|19928.8|19913.8|19950.8|19935.8|19927.7|19912.7|0
1721286900000|2024-07-18 07:15:00|19928|19913|19910.8|19895.8|19931.3|19916.3|19908.8|19893.8|0
1721287200000|2024-07-18 07:20:00|19912.3|19897.3|19905.9|19890.9|19930.7|19915.7|19905.2|19890.2|0
1721287500000|2024-07-18 07:25:00|19905.2|19890.2|19884|19869|19909.3|19894.3|19877.2|19862.2|0
1721287800000|2024-07-18 07:30:00|19881.7|19866.7|19899.9|19884.9|19901.2|19886.2|19854.9|19839.9|0
1721288100000|2024-07-18 07:35:00|19900.2|19885.2|19885.4|19870.4|19902.3|19887.3|19874.9|19859.9|0
1721288400000|2024-07-18 07:40:00|19886.3|19871.3|19905|19890|19910.5|19895.5|19885.4|19870.4|0
1721288700000|2024-07-18 07:45:00|19904.7|19889.7|19894.3|19879.3|19904.8|19889.8|19892.2|19877.2|0
1721289000000|2024-07-18 07:50:00|19893.4|19878.4|19907.4|19892.4|19912.7|19897.7|19893.3|19878.3|0
1721289300000|2024-07-18 07:55:00|19908|19893|19917.2|19902.2|19919.3|19904.3|19903.8|19888.8|0
1721289600000|2024-07-18 08:00:00|19914.7|19899.7|19907.3|19892.3|19921.8|19906.8|19904.3|19889.3|0
1721289900000|2024-07-18 08:05:00|19908.3|19893.3|19893.4|19878.4|19908.3|19893.3|19883.5|19868.5|0
1721290200000|2024-07-18 08:10:00|19894.4|19879.4|19889.7|19874.7|19900.4|19885.4|19887.9|19872.9|0
1721290500000|2024-07-18 08:15:00|19887.9|19872.9|19900.2|19885.2|19900.9|19885.9|19877.9|19862.9|0
1721290800000|2024-07-18 08:20:00|19901.7|19886.7|19899.3|19884.3|19912|19897|19894.5|19879.5|0
1721291100000|2024-07-18 08:25:00|19898.8|19883.8|19895.4|19880.4|19899.4|19884.4|19894|19879|0
1721291400000|2024-07-18 08:30:00|19895|19880|19925.2|19910.2|19929.7|19914.7|19889.7|19874.7|0
1721291700000|2024-07-18 08:35:00|19925|19910|19926.8|19911.8|19935.4|19920.4|19922.8|19907.8|0
1721292000000|2024-07-18 08:40:00|19928.3|19913.3|19935.2|19920.2|19940.2|19925.2|19926|19911|0
1721292300000|2024-07-18 08:45:00|19937.2|19922.2|19936.4|19921.4|19940.2|19925.2|19926.3|19911.3|0
1721292600000|2024-07-18 08:50:00|19936.5|19921.5|19933.3|19918.3|19943.9|19928.9|19929.7|19914.7|0
1721292900000|2024-07-18 08:55:00|19933.9|19918.9|19943.2|19928.2|19943.2|19928.2|19933.9|19918.9|0
1721293200000|2024-07-18 09:00:00|19943.8|19928.8|19926.8|19911.8|19945.3|19930.3|19923.9|19908.9|0
1721293500000|2024-07-18 09:05:00|19926.9|19911.9|19932.8|19917.8|19936|19921|19922|19907|0
1721293800000|2024-07-18 09:10:00|19932.9|19917.9|19943.7|19928.7|19943.7|19928.7|19932.8|19917.8|0
1721294100000|2024-07-18 09:15:00|19943|19928|19939.7|19924.7|19945.9|19930.9|19937.2|19922.2|0
1721294400000|2024-07-18 09:20:00|19939.8|19924.8|19932.3|19917.3|19947.2|19932.2|19930.8|19915.8|0
1721294700000|2024-07-18 09:25:00|19932.7|19917.7|19917|19902|19936|19921|19917|19902|0
1721295000000|2024-07-18 09:30:00|19917.4|19902.4|19901.4|19886.4|19919.9|19904.9|19895|19880|0
1721295300000|2024-07-18 09:35:00|19901.5|19886.5|19902.4|19887.4|19904.5|19889.5|19890.3|19875.3|0
1721295600000|2024-07-18 09:40:00|19903.4|19888.4|19879.8|19864.8|19903.4|19888.4|19877.2|19862.2|0
1721295900000|2024-07-18 09:45:00|19879.5|19864.5|19879.8|19864.8|19893.2|19878.2|19878.4|19863.4|0
1721296200000|2024-07-18 09:50:00|19879.9|19864.9|19892.5|19877.5|19892.5|19877.5|19879.9|19864.9|0
1721296500000|2024-07-18 09:55:00|19890.4|19875.4|19880.7|19865.7|19891.2|19876.2|19879|19864|0
1721296800000|2024-07-18 10:00:00|19882.5|19867.5|19859.2|19844.2|19882.9|19867.9|19850.4|19835.4|0
1721297100000|2024-07-18 10:05:00|19859.8|19844.8|19846.8|19831.8|19860.7|19845.7|19846.8|19831.8|0
1721297400000|2024-07-18 10:10:00|19846.9|19831.9|19847.2|19832.2|19857|19842|19837.5|19822.5|0
1721297700000|2024-07-18 10:15:00|19847.9|19832.9|19865.8|19850.8|19874.5|19859.5|19845.3|19830.3|0
1721298000000|2024-07-18 10:20:00|19866.3|19851.3|19874.2|19859.2|19875.8|19860.8|19862.9|19847.9|0
1721298300000|2024-07-18 10:25:00|19873.8|19858.8|19858.3|19843.3|19875.8|19860.8|19858.3|19843.3|0
1721298600000|2024-07-18 10:30:00|19858.7|19843.7|19879.3|19864.3|19879.3|19864.3|19855.5|19840.5|0
1721298900000|2024-07-18 10:35:00|19879.2|19864.2|19883|19868|19886.3|19871.3|19876|19861|0
1721299200000|2024-07-18 10:40:00|19883.2|19868.2|19892.7|19877.7|19892.7|19877.7|19880.8|19865.8|0
1721299500000|2024-07-18 10:45:00|19893.2|19878.2|19882.2|19867.2|19894.4|19879.4|19877.3|19862.3|0
1721299800000|2024-07-18 10:50:00|19882|19867|19897.2|19882.2|19898.3|19883.3|19875.8|19860.8|0
1721300100000|2024-07-18 10:55:00|19897.4|19882.4|19891.8|19876.8|19899|19884|19890.4|19875.4|0
1721300400000|2024-07-18 11:00:00|19893.4|19878.4|19897.5|19882.5|19898.2|19883.2|19878.8|19863.8|0
1721300700000|2024-07-18 11:05:00|19897|19882|19891.4|19876.4|19899.5|19884.5|19888.7|19873.7|0
1721301000000|2024-07-18 11:10:00|19891.5|19876.5|19893.9|19878.9|19893.9|19878.9|19879|19864|0
1721301300000|2024-07-18 11:15:00|19894.7|19879.7|19879.5|19864.5|19901|19886|19877.5|19862.5|0
1721301600000|2024-07-18 11:20:00|19879.9|19864.9|19887.9|19872.9|19890.7|19875.7|19879.8|19864.8|0
1721301900000|2024-07-18 11:25:00|19887.8|19872.8|19882.7|19867.7|19891.7|19876.7|19882|19867|0
1721302200000|2024-07-18 11:30:00|19882.9|19867.9|19891.2|19876.2|19891.2|19876.2|19880.3|19865.3|0
1721302500000|2024-07-18 11:35:00|19890.5|19875.5|19901.5|19886.5|19904.4|19889.4|19887|19872|0
1721302800000|2024-07-18 11:40:00|19901.8|19886.8|19903.7|19888.7|19909.8|19894.8|19898.4|19883.4|0
1721303100000|2024-07-18 11:45:00|19903.2|19888.2|19904.2|19889.2|19905.9|19890.9|19899|19884|0
1721303400000|2024-07-18 11:50:00|19904|19889|19902.8|19887.8|19908.4|19893.4|19893.8|19878.8|0
1721303700000|2024-07-18 11:55:00|19902.9|19887.9|19906.8|19891.8|19907.3|19892.3|19901|19886|0
1721304000000|2024-07-18 12:00:00|19904.8|19889.8|19900.5|19885.5|19904.8|19889.8|19897.8|19882.8|0
1721304300000|2024-07-18 12:05:00|19900.2|19885.2|19894.5|19879.5|19903.3|19888.3|19892.3|19877.3|0
1721304600000|2024-07-18 12:10:00|19895|19880|19915.5|19900.5|19915.5|19900.5|19894.8|19879.8|0
1721304900000|2024-07-18 12:15:00|19914.2|19899.2|19921.9|19906.9|19923|19908|19907.3|19892.3|0
1721305200000|2024-07-18 12:20:00|19921.5|19906.5|19927.4|19912.4|19927.7|19912.7|19919.8|19904.8|0
1721305500000|2024-07-18 12:25:00|19926.9|19911.9|19925.5|19910.5|19931|19916|19923.5|19908.5|0
1721305800000|2024-07-18 12:30:00|19939|19924|19938|19923|19945.4|19930.4|19924.4|19909.4|0
1721306100000|2024-07-18 12:35:00|19938.4|19923.4|19940.2|19925.2|19944|19929|19933.5|19918.5|0
1721306400000|2024-07-18 12:40:00|19940.3|19925.3|19951.4|19936.4|19951.4|19936.4|19938.2|19923.2|0
1721306700000|2024-07-18 12:45:00|19951.5|19936.5|19960.3|19945.3|19961.3|19946.3|19940|19925|0
1721307000000|2024-07-18 12:50:00|19960|19945|19961.4|19946.4|19961.7|19946.7|19950.2|19935.2|0
1721307300000|2024-07-18 12:55:00|19961.7|19946.7|19963.7|19948.7|19966|19951|19957.4|19942.4|0
1721307600000|2024-07-18 13:00:00|19963.9|19948.9|19972.3|19957.3|19976.2|19961.2|19960.9|19945.9|0
1721307900000|2024-07-18 13:05:00|19973.4|19958.4|19973.9|19958.9|19980.5|19965.5|19971.9|19956.9|0
1721308200000|2024-07-18 13:10:00|19973.7|19958.7|19972.8|19957.8|19977.4|19962.4|19970.5|19955.5|0
1721308500000|2024-07-18 13:15:00|19973.8|19958.8|19974|19959|19977.9|19962.9|19970.7|19955.7|0
1721308800000|2024-07-18 13:20:00|19973.9|19958.9|19955.5|19940.5|19974.2|19959.2|19951.7|19936.7|0
1721309100000|2024-07-18 13:25:00|19958.9|19943.9|19959.4|19944.4|19967.4|19952.4|19954.3|19939.3|0
1721309400000|2024-07-18 13:30:00|19957.9|19942.9|19917.2|19902.2|19966.3|19951.3|19912|19897|0
1721309700000|2024-07-18 13:35:00|19920.8|19905.8|19925.3|19910.3|19934.4|19919.4|19903.7|19888.7|0
1721310000000|2024-07-18 13:40:00|19925.4|19910.4|19857.9|19842.9|19927.3|19912.3|19857.7|19842.7|0
1721310300000|2024-07-18 13:45:00|19856.2|19841.2|19874.7|19859.7|19882.7|19867.7|19845.4|19830.4|0
1721310600000|2024-07-18 13:50:00|19875.4|19860.4|19841.9|19826.9|19889.8|19874.8|19838.8|19823.8|0
1721310900000|2024-07-18 13:55:00|19847.4|19832.4|19885.9|19870.9|19889.9|19874.9|19846.9|19831.9|0
1721311200000|2024-07-18 14:00:00|19884.7|19869.7|19894.2|19879.2|19905.9|19890.9|19863.2|19848.2|0
1721311500000|2024-07-18 14:05:00|19891.4|19876.4|19923|19908|19923.4|19908.4|19886.2|19871.2|0
1721311800000|2024-07-18 14:10:00|19922.2|19907.2|19900|19885|19924.8|19909.8|19891.4|19876.4|0
1721312100000|2024-07-18 14:15:00|19900.9|19885.9|19893.2|19878.2|19920.9|19905.9|19889.2|19874.2|0
1721312400000|2024-07-18 14:20:00|19892.8|19877.8|19900.5|19885.5|19904.5|19889.5|19868.8|19853.8|0
1721312700000|2024-07-18 14:25:00|19900.3|19885.3|19865.7|19850.7|19905.2|19890.2|19859.8|19844.8|0
1721313000000|2024-07-18 14:30:00|19863|19848|19779.5|19764.5|19863.8|19848.8|19777.4|19762.4|0
1721313300000|2024-07-18 14:35:00|19777.8|19762.8|19769.5|19754.5|19794.8|19779.8|19750.8|19735.8|0
1721313600000|2024-07-18 14:40:00|19766.8|19751.8|19744.3|19729.3|19766.8|19751.8|19712.3|19697.3|0
1721313900000|2024-07-18 14:45:00|19739.3|19724.3|19772.3|19757.3|19772.8|19757.8|19719.3|19704.3|0
1721314200000|2024-07-18 14:50:00|19770.2|19755.2|19823.8|19808.8|19838.5|19823.5|19764.3|19749.3|0
1721314500000|2024-07-18 14:55:00|19824.8|19809.8|19807.7|19792.7|19840.4|19825.4|19799.3|19784.3|0
1721314800000|2024-07-18 15:00:00|19802.9|19787.9|19797.3|19782.3|19822.8|19807.8|19789.3|19774.3|0
1721315100000|2024-07-18 15:05:00|19795.3|19780.3|19745.7|19730.7|19800.5|19785.5|19742.3|19727.3|0
1721315400000|2024-07-18 15:10:00|19745.5|19730.5|19679.8|19664.8|19747.8|19732.8|19679.3|19664.3|0
1721315700000|2024-07-18 15:15:00|19682.8|19667.8|19667.2|19652.2|19696|19681|19660.2|19645.2|0
1721316000000|2024-07-18 15:20:00|19667.8|19652.8|19653|19638|19680.5|19665.5|19648|19633|0
1721316300000|2024-07-18 15:25:00|19654.3|19639.3|19641.5|19626.5|19667.5|19652.5|19635.8|19620.8|0
1721316600000|2024-07-18 15:30:00|19640.7|19625.7|19620.3|19605.3|19653.7|19638.7|19611.7|19596.7|0
1721316900000|2024-07-18 15:35:00|19620|19605|19664.5|19649.5|19675.5|19660.5|19620|19605|0
1721317200000|2024-07-18 15:40:00|19663.3|19648.3|19646|19631|19679.7|19664.7|19642.3|19627.3|0
1721317500000|2024-07-18 15:45:00|19647.2|19632.2|19606.9|19591.9|19663.3|19648.3|19606.9|19591.9|0
1721317800000|2024-07-18 15:50:00|19611.2|19596.2|19625|19610|19652.7|19637.7|19604.9|19589.9|0
1721318100000|2024-07-18 15:55:00|19630|19615|19615.5|19600.5|19637.5|19622.5|19615.4|19600.4|0
1721318400000|2024-07-18 16:00:00|19612.7|19597.7|19600.5|19585.5|19627.4|19612.4|19593|19578|0
1721318700000|2024-07-18 16:05:00|19599.3|19584.3|19656.4|19641.4|19657.8|19642.8|19599.3|19584.3|0
1721319000000|2024-07-18 16:10:00|19652.8|19637.8|19640.2|19625.2|19652.8|19637.8|19626|19611|0
1721319300000|2024-07-18 16:15:00|19637.8|19622.8|19630|19615|19639.4|19624.4|19617.3|19602.3|0
1721319600000|2024-07-18 16:20:00|19628.8|19613.8|19633|19618|19658.2|19643.2|19623.2|19608.2|0
1721319900000|2024-07-18 16:25:00|19632.8|19617.8|19653.2|19638.2|19661.9|19646.9|19632.2|19617.2|0
1721320200000|2024-07-18 16:30:00|19650.3|19635.3|19693|19678|19694.5|19679.5|19640.4|19625.4|0
1721320500000|2024-07-18 16:35:00|19692.8|19677.8|19711.3|19696.3|19712.3|19697.3|19675.5|19660.5|0
1721320800000|2024-07-18 16:40:00|19710.8|19695.8|19714.8|19699.8|19721.8|19706.8|19689.4|19674.4|0
1721321100000|2024-07-18 16:45:00|19713.5|19698.5|19685.5|19670.5|19720.8|19705.8|19685.4|19670.4|0
1721321400000|2024-07-18 16:50:00|19684.3|19669.3|19689|19674|19703|19688|19681.4|19666.4|0
1721321700000|2024-07-18 16:55:00|19686|19671|19732|19717|19732|19717|19686|19671|0
1721322000000|2024-07-18 17:00:00|19727.8|19712.8|19718.5|19703.5|19739.9|19724.9|19716|19701|0
1721322300000|2024-07-18 17:05:00|19716.3|19701.3|19683.3|19668.3|19716.3|19701.3|19674|19659|0
1721322600000|2024-07-18 17:10:00|19685.5|19670.5|19733|19718|19738.8|19723.8|19685.5|19670.5|0
1721322900000|2024-07-18 17:15:00|19732.9|19717.9|19739|19724|19744.7|19729.7|19720.5|19705.5|0
1721323200000|2024-07-18 17:20:00|19736.5|19721.5|19748.3|19733.3|19763.3|19748.3|19736.5|19721.5|0
1721323500000|2024-07-18 17:25:00|19748|19733|19721|19706|19749|19734|19711|19696|0
1721323800000|2024-07-18 17:30:00|19717.9|19702.9|19719.3|19704.3|19751.7|19736.7|19717.9|19702.9|0
1721324100000|2024-07-18 17:35:00|19719|19704|19720|19705|19743.3|19728.3|19709.4|19694.4|0
1721324400000|2024-07-18 17:40:00|19723.3|19708.3|19724.8|19709.8|19729.7|19714.7|19711.3|19696.3|0
1721324700000|2024-07-18 17:45:00|19726.4|19711.4|19733.5|19718.5|19747.3|19732.3|19722.3|19707.3|0
1721325000000|2024-07-18 17:50:00|19730.9|19715.9|19707.8|19692.8|19731|19716|19694.8|19679.8|0
1721325300000|2024-07-18 17:55:00|19706.5|19691.5|19691.8|19676.8|19708.3|19693.3|19681.7|19666.7|0
1721325600000|2024-07-18 18:00:00|19694.8|19679.8|19673.9|19658.9|19694.8|19679.8|19660.8|19645.8|0
1721325900000|2024-07-18 18:05:00|19673.3|19658.3|19702|19687|19703.3|19688.3|19671|19656|0
1721326200000|2024-07-18 18:10:00|19700.4|19685.4|19674|19659|19703|19688|19663.4|19648.4|0
1721326500000|2024-07-18 18:15:00|19675.5|19660.5|19675.2|19660.2|19694.5|19679.5|19668|19653|0
1721326800000|2024-07-18 18:20:00|19676.7|19661.7|19704.7|19689.7|19710.8|19695.8|19672.3|19657.3|0
1721327100000|2024-07-18 18:25:00|19704.1|19689.1|19668.5|19653.5|19706.5|19691.5|19668.1|19653.1|0
1721327400000|2024-07-18 18:30:00|19668.1|19653.1|19667.5|19652.5|19676.3|19661.3|19644.6|19629.6|0
1721327700000|2024-07-18 18:35:00|19668.3|19653.3|19633.6|19618.6|19676.1|19661.1|19633.1|19618.1|0
1721328000000|2024-07-18 18:40:00|19635.7|19620.7|19649.6|19634.6|19659.7|19644.7|19635.7|19620.7|0
1721328300000|2024-07-18 18:45:00|19650.8|19635.8|19637.3|19622.3|19650.8|19635.8|19635|19620|0
1721328600000|2024-07-18 18:50:00|19635.3|19620.3|19665.3|19650.3|19667.6|19652.6|19621.6|19606.6|0
1721328900000|2024-07-18 18:55:00|19665.5|19650.5|19666.6|19651.6|19674.1|19659.1|19656.6|19641.6|0
1721329200000|2024-07-18 19:00:00|19665.6|19650.6|19649.6|19634.6|19689.3|19674.3|19646.3|19631.3|0
1721329500000|2024-07-18 19:05:00|19649.3|19634.3|19644.1|19629.1|19656.3|19641.3|19636.6|19621.6|0
1721329800000|2024-07-18 19:10:00|19644.6|19629.6|19594.6|19579.6|19649.1|19634.1|19578.8|19563.8|0
1721330100000|2024-07-18 19:15:00|19595.8|19580.8|19612.1|19597.1|19625.1|19610.1|19595.8|19580.8|0
1721330400000|2024-07-18 19:20:00|19612.5|19597.5|19611.3|19596.3|19634.8|19619.8|19595.3|19580.3|0
1721330700000|2024-07-18 19:25:00|19610.7|19595.7|19643.8|19628.8|19645.5|19630.5|19610.7|19595.7|0
1721331000000|2024-07-18 19:30:00|19643.3|19628.3|19646|19631|19662.1|19647.1|19632.6|19617.6|0
1721331300000|2024-07-18 19:35:00|19647.1|19632.1|19703.6|19688.6|19704.8|19689.8|19647.1|19632.1|0
1721331600000|2024-07-18 19:40:00|19701.7|19686.7|19715.4|19700.4|19735.7|19720.7|19699.7|19684.7|0
1721331900000|2024-07-18 19:45:00|19715.7|19700.7|19777.9|19762.9|19778.1|19763.1|19715.7|19700.7|0
1721332200000|2024-07-18 19:50:00|19777.2|19762.2|19685.1|19670.1|19777.2|19762.2|19682.6|19667.6|0
1721332500000|2024-07-18 19:55:00|19683.3|19668.3|19714.1|19699.1|19740.9|19725.9|19683.3|19668.3|0
1721332800000|2024-07-18 20:00:00|19712.1|19697.1|19708.8|19693.8|19728.7|19713.7|19683.5|19668.5|0
1721333100000|2024-07-18 20:05:00|19708.3|19693.3|19721.3|19706.3|19727|19712|19704.9|19689.9|0
1721333400000|2024-07-18 20:10:00|19722.3|19707.3|19711.2|19696.2|19726.2|19711.2|19709.4|19694.4|0
1721333700000|2024-07-18 20:15:00|19712.2|19697.2|19721.7|19706.7|19731.4|19716.4|19712.2|19697.2|0
1721334000000|2024-07-18 20:20:00|19721.3|19706.3|19731.4|19716.4|19735|19720|19720.9|19705.9|0
1721334300000|2024-07-18 20:25:00|19731.8|19716.8|19742|19727|19745.2|19730.2|19731.3|19716.3|0
1721334600000|2024-07-18 20:30:00|19741.9|19726.9|19749.9|19734.9|19750.2|19735.2|19741.2|19726.2|0
1721334900000|2024-07-18 20:35:00|19749.8|19734.8|19751.4|19736.4|19753|19738|19747.9|19732.9|0
1721335200000|2024-07-18 20:40:00|19751.3|19736.3|19756.4|19741.4|19759.3|19744.3|19750|19735|0
1721335500000|2024-07-18 20:45:00|19756.5|19741.5|19762.9|19747.9|19764.2|19749.2|19756.3|19741.3|0
1721335800000|2024-07-18 20:50:00|19763.3|19748.3|19771|19756|19771.3|19756.3|19761.9|19746.9|0
1721336100000|2024-07-18 20:55:00|19769.4|19754.4|19752.9|19737.9|19770.3|19755.3|19752.9|19737.9|0
1721336400000|2024-07-18 21:00:00|19754.4|19739.4|19758|19743|19758.4|19743.4|19754.4|19739.4|0
1721336700000|2024-07-18 21:05:00|19758.1|19743.1|19755.5|19740.5|19758.1|19743.1|19754.7|19739.7|0
1721337000000|2024-07-18 21:10:00|19755.9|19740.9|19758.7|19743.7|19759|19744|19754.1|19739.1|0
1721337300000|2024-07-18 21:15:00|19758.6|19743.6|19760.4|19745.4|19760.4|19745.4|19756.4|19741.4|0
1721337600000|2024-07-18 21:20:00|19760.3|19745.3|19773.4|19758.4|19774.6|19759.6|19760|19745|0
1721337900000|2024-07-18 21:25:00|19773.5|19758.5|19773.9|19758.9|19774.6|19759.6|19772.9|19757.9|0
1721338200000|2024-07-18 21:30:00|19774|19759|19773.6|19758.6|19775.2|19760.2|19771.2|19756.2|0
1721338500000|2024-07-18 21:35:00|19773.7|19758.7|19774.4|19759.4|19777|19762|19772.8|19757.8|0
1721338800000|2024-07-18 21:40:00|19774.6|19759.6|19773.1|19758.1|19777.5|19762.5|19772.7|19757.7|0
1721339100000|2024-07-18 21:45:00|19773.8|19758.8|19775.4|19760.4|19775.5|19760.5|19772.8|19757.8|0
1721339400000|2024-07-18 21:50:00|19775.5|19760.5|19774.8|19759.8|19776.8|19761.8|19774.7|19759.7|0
1721339700000|2024-07-18 21:55:00|19775|19760|19773.7|19758.7|19775.2|19760.2|19771.9|19756.9|0
1721340000000|2024-07-18 22:00:00|19779|19764|19782.6|19767.6|19788.8|19773.8|19769.6|19754.6|0
1721340300000|2024-07-18 22:05:00|19782.7|19767.7|19793.7|19778.7|19794.1|19779.1|19780.5|19765.5|0
1721340600000|2024-07-18 22:10:00|19794.7|19779.7|19795.2|19780.2|19796.6|19781.6|19792|19777|0
1721340900000|2024-07-18 22:15:00|19794.3|19779.3|19786.3|19771.3|19798.3|19783.3|19784.2|19769.2|0
1721341200000|2024-07-18 22:20:00|19786.2|19771.2|19777|19762|19786.2|19771.2|19768.8|19753.8|0
1721341500000|2024-07-18 22:25:00|19776.8|19761.8|19769.5|19754.5|19781|19766|19763.3|19748.3|0
1721341800000|2024-07-18 22:30:00|19770.2|19755.2|19768.8|19753.8|19778.5|19763.5|19768.3|19753.3|0
1721342100000|2024-07-18 22:35:00|19768.5|19753.5|19764.6|19749.6|19768.5|19753.5|19758.6|19743.6|0
1721342400000|2024-07-18 22:40:00|19764.5|19749.5|19770.5|19755.5|19771.7|19756.7|19763.6|19748.6|0
1721342700000|2024-07-18 22:45:00|19770.6|19755.6|19783.1|19768.1|19783.5|19768.5|19769.1|19754.1|0
1721343000000|2024-07-18 22:50:00|19783.2|19768.2|19781.2|19766.2|19784.8|19769.8|19779.6|19764.6|0
1721343300000|2024-07-18 22:55:00|19781.1|19766.1|19777.6|19762.6|19782.6|19767.6|19775|19760|0
1721343600000|2024-07-18 23:00:00|19778.7|19763.7|19775.7|19760.7|19780|19765|19770.2|19755.2|0
1721343900000|2024-07-18 23:05:00|19776|19761|19772.8|19757.8|19776|19761|19772.2|19757.2|0
1721344200000|2024-07-18 23:10:00|19772.7|19757.7|19779.1|19764.1|19779.3|19764.3|19771|19756|0
1721344500000|2024-07-18 23:15:00|19779|19764|19782.6|19767.6|19783|19768|19776.6|19761.6|0
1721344800000|2024-07-18 23:20:00|19782.2|19767.2|19779.1|19764.1|19782.2|19767.2|19778.6|19763.6|0
1721345100000|2024-07-18 23:25:00|19779.3|19764.3|19785.3|19770.3|19787.3|19772.3|19778.5|19763.5|0
1721345400000|2024-07-18 23:30:00|19785.2|19770.2|19785.3|19770.3|19786.1|19771.1|19779.5|19764.5|0
1721345700000|2024-07-18 23:35:00|19785.2|19770.2|19782.2|19767.2|19786.1|19771.1|19780.3|19765.3|0
1721346000000|2024-07-18 23:40:00|19782.3|19767.3|19774.6|19759.6|19784|19769|19772.5|19757.5|0
1721346300000|2024-07-18 23:45:00|19773.8|19758.8|19768|19753|19773.8|19758.8|19765.6|19750.6|0
1721346600000|2024-07-18 23:50:00|19768.8|19753.8|19766.2|19751.2|19771.3|19756.3|19765.8|19750.8|0
1721346900000|2024-07-18 23:55:00|19766.3|19751.3|19767.7|19752.7|19769.2|19754.2|19766|19751|0
1721347200000|2024-07-19 00:00:00|19765.7|19750.7|19760.3|19745.3|19765.7|19750.7|19757.8|19742.8|0
1721347500000|2024-07-19 00:05:00|19760.7|19745.7|19768.1|19753.1|19769.8|19754.8|19759.2|19744.2|0
1721347800000|2024-07-19 00:10:00|19767.8|19752.8|19776.3|19761.3|19776.6|19761.6|19767.8|19752.8|0
1721348100000|2024-07-19 00:15:00|19776.7|19761.7|19768.1|19753.1|19776.7|19761.7|19765.8|19750.8|0
1721348400000|2024-07-19 00:20:00|19768.8|19753.8|19773.8|19758.8|19776.5|19761.5|19768.7|19753.7|0
1721348700000|2024-07-19 00:25:00|19774.2|19759.2|19782.8|19767.8|19784.8|19769.8|19773.2|19758.2|0
1721349000000|2024-07-19 00:30:00|19783.1|19768.1|19779.3|19764.3|19787|19772|19777.7|19762.7|0
1721349300000|2024-07-19 00:35:00|19779.5|19764.5|19773.6|19758.6|19780|19765|19772.6|19757.6|0
1721349600000|2024-07-19 00:40:00|19775.2|19760.2|19774.1|19759.1|19776.5|19761.5|19769.5|19754.5|0
1721349900000|2024-07-19 00:45:00|19774.3|19759.3|19771.7|19756.7|19777.5|19762.5|19771.6|19756.6|0
1721350200000|2024-07-19 00:50:00|19771.8|19756.8|19772.6|19757.6|19773.3|19758.3|19767|19752|0
1721350500000|2024-07-19 00:55:00|19772.8|19757.8|19769.6|19754.6|19773|19758|19768.6|19753.6|0
1721350800000|2024-07-19 01:00:00|19770|19755|19774|19759|19777.5|19762.5|19769.3|19754.3|0
1721351100000|2024-07-19 01:05:00|19774.1|19759.1|19772.1|19757.1|19776.3|19761.3|19770.1|19755.1|0
1721351400000|2024-07-19 01:10:00|19772|19757|19770.3|19755.3|19776|19761|19769.1|19754.1|0
1721351700000|2024-07-19 01:15:00|19769.3|19754.3|19766.8|19751.8|19769.5|19754.5|19763.2|19748.2|0
1721352000000|2024-07-19 01:20:00|19766.6|19751.6|19778|19763|19781.8|19766.8|19766.5|19751.5|0
1721352300000|2024-07-19 01:25:00|19778.1|19763.1|19779.6|19764.6|19782.3|19767.3|19777.5|19762.5|0
1721352600000|2024-07-19 01:30:00|19779.5|19764.5|19779.6|19764.6|19784.7|19769.7|19778.8|19763.8|0
1721352900000|2024-07-19 01:35:00|19780.3|19765.3|19784.8|19769.8|19788|19773|19778|19763|0
1721353200000|2024-07-19 01:40:00|19784.6|19769.6|19779.3|19764.3|19786.1|19771.1|19779.3|19764.3|0
1721353500000|2024-07-19 01:45:00|19778.8|19763.8|19770.3|19755.3|19781.6|19766.6|19769.8|19754.8|0
1721353800000|2024-07-19 01:50:00|19770.1|19755.1|19774|19759|19774.7|19759.7|19769.3|19754.3|0
1721354100000|2024-07-19 01:55:00|19773.6|19758.6|19772.8|19757.8|19777|19762|19770.8|19755.8|0
1721354400000|2024-07-19 02:00:00|19773.3|19758.3|19771.6|19756.6|19773.3|19758.3|19761.6|19746.6|0
1721354700000|2024-07-19 02:05:00|19771.5|19756.5|19773|19758|19776.6|19761.6|19771.5|19756.5|0
1721355000000|2024-07-19 02:10:00|19773.2|19758.2|19775.2|19760.2|19778.1|19763.1|19773|19758|0
1721355300000|2024-07-19 02:15:00|19776.7|19761.7|19779.3|19764.3|19779.3|19764.3|19775.5|19760.5|0
1721355600000|2024-07-19 02:20:00|19779.5|19764.5|19772.7|19757.7|19782.2|19767.2|19771.1|19756.1|0
1721355900000|2024-07-19 02:25:00|19773.1|19758.1|19777.1|19762.1|19777.3|19762.3|19771.1|19756.1|0
1721356200000|2024-07-19 02:30:00|19776.7|19761.7|19776.2|19761.2|19777.5|19762.5|19773.1|19758.1|0
1721356500000|2024-07-19 02:35:00|19776.1|19761.1|19776.6|19761.6|19780.8|19765.8|19775.3|19760.3|0
1721356800000|2024-07-19 02:40:00|19776.7|19761.7|19781.3|19766.3|19781.8|19766.8|19776.7|19761.7|0
1721357100000|2024-07-19 02:45:00|19781.6|19766.6|19781.7|19766.7|19783.7|19768.7|19780.8|19765.8|0
1721357400000|2024-07-19 02:50:00|19781.8|19766.8|19779.5|19764.5|19782.8|19767.8|19778.8|19763.8|0
1721357700000|2024-07-19 02:55:00|19779.6|19764.6|19778|19763|19781.5|19766.5|19776.6|19761.6|0
1721358000000|2024-07-19 03:00:00|19777.8|19762.8|19782.3|19767.3|19783.6|19768.6|19777.8|19762.8|0
1721358300000|2024-07-19 03:05:00|19782|19767|19774.6|19759.6|19783.8|19768.8|19774.3|19759.3|0
1721358600000|2024-07-19 03:10:00|19775.3|19760.3|19778.6|19763.6|19781|19766|19775.1|19760.1|0
1721358900000|2024-07-19 03:15:00|19778.3|19763.3|19778.3|19763.3|19778.6|19763.6|19772.7|19757.7|0
1721359200000|2024-07-19 03:20:00|19778.2|19763.2|19774.7|19759.7|19778.3|19763.3|19774.3|19759.3|0
1721359500000|2024-07-19 03:25:00|19774.3|19759.3|19777.2|19762.2|19778|19763|19772.8|19757.8|0
1721359800000|2024-07-19 03:30:00|19776.1|19761.1|19776.3|19761.3|19776.7|19761.7|19772.1|19757.1|0
1721360100000|2024-07-19 03:35:00|19776.5|19761.5|19776.6|19761.6|19778.7|19763.7|19776|19761|0
1721360400000|2024-07-19 03:40:00|19776.8|19761.8|19775.5|19760.5|19777.8|19762.8|19773.2|19758.2|0
1721360700000|2024-07-19 03:45:00|19775.2|19760.2|19773.3|19758.3|19775.6|19760.6|19771.5|19756.5|0
1721361000000|2024-07-19 03:50:00|19774|19759|19777.3|19762.3|19778.5|19763.5|19771.1|19756.1|0
1721361300000|2024-07-19 03:55:00|19777.5|19762.5|19780.8|19765.8|19781.2|19766.2|19776.7|19761.7|0
1721361600000|2024-07-19 04:00:00|19781.1|19766.1|19776.1|19761.1|19781.2|19766.2|19774.7|19759.7|0
1721361900000|2024-07-19 04:05:00|19776.2|19761.2|19778.2|19763.2|19780.3|19765.3|19776.2|19761.2|0
1721362200000|2024-07-19 04:10:00|19778|19763|19779.1|19764.1|19780|19765|19776.5|19761.5|0
1721362500000|2024-07-19 04:15:00|19779|19764|19776.2|19761.2|19780.3|19765.3|19775.7|19760.7|0
1721362800000|2024-07-19 04:20:00|19776.1|19761.1|19779.1|19764.1|19779.6|19764.6|19776|19761|0
1721363100000|2024-07-19 04:25:00|19779.2|19764.2|19779|19764|19780.7|19765.7|19778.2|19763.2|0
1721363400000|2024-07-19 04:30:00|19778.6|19763.6|19784.1|19769.1|19784.5|19769.5|19776.8|19761.8|0
1721363700000|2024-07-19 04:35:00|19784.6|19769.6|19781.5|19766.5|19785|19770|19779.3|19764.3|0
1721364000000|2024-07-19 04:40:00|19781.3|19766.3|19783.5|19768.5|19785|19770|19781.2|19766.2|0
1721364300000|2024-07-19 04:45:00|19783.6|19768.6|19781|19766|19784.1|19769.1|19781|19766|0
1721364600000|2024-07-19 04:50:00|19780.8|19765.8|19783.8|19768.8|19784.1|19769.1|19780.8|19765.8|0
1721364900000|2024-07-19 04:55:00|19784|19769|19782.3|19767.3|19784|19769|19781.3|19766.3|0
1721365200000|2024-07-19 05:00:00|19782.2|19767.2|19784.6|19769.6|19785.6|19770.6|19781.1|19766.1|0
1721365500000|2024-07-19 05:05:00|19785.2|19770.2|19784.2|19769.2|19785.6|19770.6|19782.8|19767.8|0
1721365800000|2024-07-19 05:10:00|19784.5|19769.5|19781.6|19766.6|19784.5|19769.5|19781.2|19766.2|0
1721366100000|2024-07-19 05:15:00|19781.2|19766.2|19779.8|19764.8|19781.7|19766.7|19778.3|19763.3|0
1721366400000|2024-07-19 05:20:00|19779.7|19764.7|19779.5|19764.5|19786|19771|19779.3|19764.3|0
1721366700000|2024-07-19 05:25:00|19779.6|19764.6|19778.2|19763.2|19780.6|19765.6|19773.2|19758.2|0
1721367000000|2024-07-19 05:30:00|19778.3|19763.3|19781.2|19766.2|19781.6|19766.6|19777|19762|0
1721367300000|2024-07-19 05:35:00|19781.6|19766.6|19782.8|19767.8|19783.1|19768.1|19779.5|19764.5|0
1721367600000|2024-07-19 05:40:00|19782.7|19767.7|19780.3|19765.3|19782.8|19767.8|19779.7|19764.7|0
1721367900000|2024-07-19 05:45:00|19780.2|19765.2|19780.7|19765.7|19781|19766|19778|19763|0
1721368200000|2024-07-19 05:50:00|19780.8|19765.8|19782.8|19767.8|19784.2|19769.2|19780.1|19765.1|0
1721368500000|2024-07-19 05:55:00|19782.7|19767.7|19788.1|19773.1|19788.2|19773.2|19782.7|19767.7|0
1721368800000|2024-07-19 06:00:00|19788.2|19773.2|19791.2|19776.2|19794.2|19779.2|19787.6|19772.6|0
1721369100000|2024-07-19 06:05:00|19790.8|19775.8|19802.7|19787.7|19803.2|19788.2|19790.6|19775.6|0
1721369400000|2024-07-19 06:10:00|19802.8|19787.8|19801|19786|19804.2|19789.2|19797.7|19782.7|0
1721369700000|2024-07-19 06:15:00|19800.7|19785.7|19797.8|19782.8|19802.8|19787.8|19794.1|19779.1|0
1721370000000|2024-07-19 06:20:00|19798|19783|19797.6|19782.6|19799.6|19784.6|19791.7|19776.7|0
1721370300000|2024-07-19 06:25:00|19797.7|19782.7|19795.5|19780.5|19797.7|19782.7|19788.1|19773.1|0
1721370600000|2024-07-19 06:30:00|19796|19781|19782.6|19767.6|19796|19781|19782.3|19767.3|0
1721370900000|2024-07-19 06:35:00|19782.7|19767.7|19781.7|19766.7|19787.8|19772.8|19780.3|19765.3|0
1721371200000|2024-07-19 06:40:00|19781.6|19766.6|19781.1|19766.1|19782.1|19767.1|19776.8|19761.8|0
1721371500000|2024-07-19 06:45:00|19781|19766|19754.3|19739.3|19785.8|19770.8|19752.1|19737.1|0
1721371800000|2024-07-19 06:50:00|19755.3|19740.3|19745.5|19730.5|19755.3|19740.3|19724.2|19709.2|0
1721372100000|2024-07-19 06:55:00|19744.5|19729.5|19731.7|19716.7|19748.2|19733.2|19725.5|19710.5|0
1721372400000|2024-07-19 07:00:00|19727.1|19712.1|19692.3|19677.3|19732.5|19717.5|19679|19664|0
1721372700000|2024-07-19 07:05:00|19695.7|19680.7|19686.5|19671.5|19707.2|19692.2|19676.8|19661.8|0
1721373000000|2024-07-19 07:10:00|19685.2|19670.2|19685.5|19670.5|19689|19674|19644.8|19629.8|0
1721373300000|2024-07-19 07:15:00|19684.7|19669.7|19682.6|19667.6|19699.1|19684.1|19678.3|19663.3|0
1721373600000|2024-07-19 07:20:00|19684.5|19669.5|19689.1|19674.1|19691.8|19676.8|19672.7|19657.7|0
1721373900000|2024-07-19 07:25:00|19685.8|19670.8|19654|19639|19685.8|19670.8|19649.8|19634.8|0
1721374200000|2024-07-19 07:30:00|19652.8|19637.8|19639.1|19624.1|19665.2|19650.2|19636.1|19621.1|0
1721374500000|2024-07-19 07:35:00|19639.8|19624.8|19627.7|19612.7|19650.5|19635.5|19594.3|19579.3|0
1721374800000|2024-07-19 07:40:00|19626.8|19611.8|19604.6|19589.6|19627.7|19612.7|19584.3|19569.3|0
1721375100000|2024-07-19 07:45:00|19605.5|19590.5|19605|19590|19612.6|19597.6|19586.6|19571.6|0
1721375400000|2024-07-19 07:50:00|19604.8|19589.8|19641.7|19626.7|19645.8|19630.8|19604.8|19589.8|0
1721375700000|2024-07-19 07:55:00|19640.3|19625.3|19622.5|19607.5|19659.8|19644.8|19618.3|19603.3|0
1721376000000|2024-07-19 08:00:00|19619.2|19604.2|19646.3|19631.3|19646.7|19631.7|19610.5|19595.5|0
1721376300000|2024-07-19 08:05:00|19645.7|19630.7|19653.5|19638.5|19657.2|19642.2|19639.2|19624.2|0
1721376600000|2024-07-19 08:10:00|19652.7|19637.7|19647.1|19632.1|19655.2|19640.2|19636.3|19621.3|0
1721376900000|2024-07-19 08:15:00|19646.2|19631.2|19646.5|19631.5|19667.5|19652.5|19645.5|19630.5|0
1721377200000|2024-07-19 08:20:00|19646.8|19631.8|19645.1|19630.1|19653.7|19638.7|19619.7|19604.7|0
1721377500000|2024-07-19 08:25:00|19644.1|19629.1|19663.6|19648.6|19667.7|19652.7|19634.7|19619.7|0
1721377800000|2024-07-19 08:30:00|19663|19648|19656.5|19641.5|19672.2|19657.2|19652.5|19637.5|0
1721378100000|2024-07-19 08:35:00|19656.3|19641.3|19678.8|19663.8|19682.6|19667.6|19656.3|19641.3|0
1721378400000|2024-07-19 08:40:00|19678.5|19663.5|19680.1|19665.1|19684|19669|19668.6|19653.6|0
1721378700000|2024-07-19 08:45:00|19679.8|19664.8|19668.2|19653.2|19684.2|19669.2|19666.3|19651.3|0
1721379000000|2024-07-19 08:50:00|19668.5|19653.5|19665.1|19650.1|19685.6|19670.6|19662.1|19647.1|0
1721379300000|2024-07-19 08:55:00|19667.1|19652.1|19664.7|19649.7|19670.6|19655.6|19657.5|19642.5|0
1721379600000|2024-07-19 09:00:00|19666.2|19651.2|19674|19659|19686|19671|19654.8|19639.8|0
1721379900000|2024-07-19 09:05:00|19673.6|19658.6|19689.8|19674.8|19690.1|19675.1|19673.3|19658.3|0
1721380200000|2024-07-19 09:10:00|19690.6|19675.6|19681.5|19666.5|19690.6|19675.6|19676.7|19661.7|0
1721380500000|2024-07-19 09:15:00|19681.2|19666.2|19672.8|19657.8|19684.5|19669.5|19672.1|19657.1|0
1721380800000|2024-07-19 09:20:00|19673|19658|19643.3|19628.3|19674.1|19659.1|19641.8|19626.8|0
1721381100000|2024-07-19 09:25:00|19643.2|19628.2|19633.6|19618.6|19655.7|19640.7|19633.2|19618.2|0
1721381400000|2024-07-19 09:30:00|19633.3|19618.3|19677|19662|19681.2|19666.2|19632.7|19617.7|0
1721381700000|2024-07-19 09:35:00|19675.7|19660.7|19648.5|19633.5|19680|19665|19644.6|19629.6|0
1721382000000|2024-07-19 09:40:00|19648|19633|19650.2|19635.2|19654.5|19639.5|19635.8|19620.8|0
1721382300000|2024-07-19 09:45:00|19652|19637|19681.8|19666.8|19682.6|19667.6|19652|19637|0
1721382600000|2024-07-19 09:50:00|19680.5|19665.5|19676.6|19661.6|19685|19670|19671.1|19656.1|0
1721382900000|2024-07-19 09:55:00|19675.7|19660.7|19676.2|19661.2|19682|19667|19669.8|19654.8|0
1721383200000|2024-07-19 10:00:00|19675.7|19660.7|19706.2|19691.2|19706.6|19691.6|19673.3|19658.3|0
1721383500000|2024-07-19 10:05:00|19703|19688|19713.7|19698.7|19716.1|19701.1|19701.7|19686.7|0
1721383800000|2024-07-19 10:10:00|19712.1|19697.1|19716.6|19701.6|19727.2|19712.2|19710.3|19695.3|0
1721384100000|2024-07-19 10:15:00|19716.1|19701.1|19723.2|19708.2|19729.3|19714.3|19716|19701|0
1721384400000|2024-07-19 10:20:00|19723.1|19708.1|19718.5|19703.5|19724.6|19709.6|19714.6|19699.6|0
1721384700000|2024-07-19 10:25:00|19719.3|19704.3|19726.8|19711.8|19732.3|19717.3|19717.3|19702.3|0
1721385000000|2024-07-19 10:30:00|19727.6|19712.6|19716.3|19701.3|19728.3|19713.3|19714.5|19699.5|0
1721385300000|2024-07-19 10:35:00|19715.3|19700.3|19705.5|19690.5|19721.3|19706.3|19704.2|19689.2|0
1721385600000|2024-07-19 10:40:00|19705.6|19690.6|19704.7|19689.7|19714.5|19699.5|19703.3|19688.3|0
1721385900000|2024-07-19 10:45:00|19704.5|19689.5|19701.1|19686.1|19713.6|19698.6|19690.1|19675.1|0
1721386200000|2024-07-19 10:50:00|19702.7|19687.7|19698.6|19683.6|19710.3|19695.3|19693.1|19678.1|0
1721386500000|2024-07-19 10:55:00|19698.7|19683.7|19694.5|19679.5|19704.6|19689.6|19691.8|19676.8|0
1721386800000|2024-07-19 11:00:00|19696.1|19681.1|19715.7|19700.7|19718.6|19703.6|19689.5|19674.5|0
1721387100000|2024-07-19 11:05:00|19714.3|19699.3|19712.8|19697.8|19724.3|19709.3|19712.5|19697.5|0
1721387400000|2024-07-19 11:10:00|19712|19697|19729.6|19714.6|19738.1|19723.1|19711.5|19696.5|0
1721387700000|2024-07-19 11:15:00|19728|19713|19744|19729|19744.2|19729.2|19728|19713|0
1721388000000|2024-07-19 11:20:00|19743.8|19728.8|19763.6|19748.6|19764|19749|19742.6|19727.6|0
1721388300000|2024-07-19 11:25:00|19763.3|19748.3|19754.5|19739.5|19763.3|19748.3|19747.1|19732.1|0
1721388600000|2024-07-19 11:30:00|19754.7|19739.7|19749.7|19734.7|19759.8|19744.8|19747.2|19732.2|0
1721388900000|2024-07-19 11:35:00|19749.8|19734.8|19759|19744|19761.5|19746.5|19746.5|19731.5|0
1721389200000|2024-07-19 11:40:00|19759.2|19744.2|19760.6|19745.6|19762.5|19747.5|19751.6|19736.6|0
1721389500000|2024-07-19 11:45:00|19760.7|19745.7|19753.8|19738.8|19760.7|19745.7|19750.1|19735.1|0
1721389800000|2024-07-19 11:50:00|19754.8|19739.8|19751.1|19736.1|19756.7|19741.7|19742.7|19727.7|0
1721390100000|2024-07-19 11:55:00|19751|19736|19749.1|19734.1|19751|19736|19739.8|19724.8|0
1721390400000|2024-07-19 12:00:00|19748.7|19733.7|19764.8|19749.8|19768.8|19753.8|19748.1|19733.1|0
1721390700000|2024-07-19 12:05:00|19764.5|19749.5|19745.3|19730.3|19765.5|19750.5|19745.3|19730.3|0
1721391000000|2024-07-19 12:10:00|19744.6|19729.6|19748.8|19733.8|19752|19737|19734.7|19719.7|0
1721391300000|2024-07-19 12:15:00|19749.1|19734.1|19748|19733|19755.7|19740.7|19738.7|19723.7|0
1721391600000|2024-07-19 12:20:00|19747.3|19732.3|19737.6|19722.6|19750.5|19735.5|19731.3|19716.3|0
1721391900000|2024-07-19 12:25:00|19737.1|19722.1|19730.1|19715.1|19740|19725|19726.8|19711.8|0
1721392200000|2024-07-19 12:30:00|19725.6|19710.6|19750.1|19735.1|19755.5|19740.5|19725.3|19710.3|0
1721392500000|2024-07-19 12:35:00|19751|19736|19757.3|19742.3|19760.8|19745.8|19747.2|19732.2|0
1721392800000|2024-07-19 12:40:00|19757.8|19742.8|19748.2|19733.2|19760|19745|19748.1|19733.1|0
1721393100000|2024-07-19 12:45:00|19748.1|19733.1|19759|19744|19759|19744|19740.3|19725.3|0
1721393400000|2024-07-19 12:50:00|19759.6|19744.6|19750.3|19735.3|19763.5|19748.5|19749.2|19734.2|0
1721393700000|2024-07-19 12:55:00|19751.1|19736.1|19764.6|19749.6|19767.8|19752.8|19748.7|19733.7|0
1721394000000|2024-07-19 13:00:00|19766.3|19751.3|19738.8|19723.8|19770|19755|19736.8|19721.8|0
1721394300000|2024-07-19 13:05:00|19738.2|19723.2|19738.3|19723.3|19746.8|19731.8|19731.5|19716.5|0
1721394600000|2024-07-19 13:10:00|19739.2|19724.2|19738.7|19723.7|19743.6|19728.6|19734.7|19719.7|0
1721394900000|2024-07-19 13:15:00|19739.6|19724.6|19730.6|19715.6|19743|19728|19730.6|19715.6|0
1721395200000|2024-07-19 13:20:00|19729.6|19714.6|19733.6|19718.6|19750.6|19735.6|19729.6|19714.6|0
1721395500000|2024-07-19 13:25:00|19728.6|19713.6|19696.5|19681.5|19730.7|19715.7|19695.8|19680.8|0
1721395800000|2024-07-19 13:30:00|19690.1|19675.1|19720|19705|19731.5|19716.5|19662.6|19647.6|0
1721396100000|2024-07-19 13:35:00|19724.6|19709.6|19753.5|19738.5|19758.1|19743.1|19691.3|19676.3|0
1721396400000|2024-07-19 13:40:00|19752|19737|19725.5|19710.5|19800.7|19785.7|19715.8|19700.8|0
1721396700000|2024-07-19 13:45:00|19726.5|19711.5|19721.8|19706.8|19727.6|19712.6|19684.7|19669.7|0
1721397000000|2024-07-19 13:50:00|19722.5|19707.5|19742|19727|19760.7|19745.7|19720.3|19705.3|0
1721397300000|2024-07-19 13:55:00|19742.9|19727.9|19713|19698|19763.3|19748.3|19711.5|19696.5|0
1721397600000|2024-07-19 14:00:00|19709.8|19694.8|19688.4|19673.4|19714|19699|19682|19667|0
1721397900000|2024-07-19 14:05:00|19691.8|19676.8|19736.3|19721.3|19743.8|19728.8|19691.4|19676.4|0
1721398200000|2024-07-19 14:10:00|19736.6|19721.6|19688.1|19673.1|19744.3|19729.3|19673.8|19658.8|0
1721398500000|2024-07-19 14:15:00|19691.1|19676.1|19711.3|19696.3|19736.8|19721.8|19689.6|19674.6|0
1721398800000|2024-07-19 14:20:00|19709.2|19694.2|19687.7|19672.7|19716.7|19701.7|19681.4|19666.4|0
1721399100000|2024-07-19 14:25:00|19686.9|19671.9|19630.9|19615.9|19701.4|19686.4|19628.4|19613.4|0
1721399400000|2024-07-19 14:30:00|19637.9|19622.9|19616.4|19601.4|19657.9|19642.9|19612.4|19597.4|0
1721399700000|2024-07-19 14:35:00|19615.7|19600.7|19655.4|19640.4|19656.2|19641.2|19614.4|19599.4|0
1721400000000|2024-07-19 14:40:00|19654.4|19639.4|19606.3|19591.3|19656.3|19641.3|19606.3|19591.3|0
1721400300000|2024-07-19 14:45:00|19607.4|19592.4|19641.7|19626.7|19658.2|19643.2|19604.3|19589.3|0
1721400600000|2024-07-19 14:50:00|19639.9|19624.9|19651.4|19636.4|19667.2|19652.2|19634.9|19619.9|0
1721400900000|2024-07-19 14:55:00|19654.9|19639.9|19654.4|19639.4|19666.9|19651.9|19645.9|19630.9|0
1721401200000|2024-07-19 15:00:00|19658.4|19643.4|19694.1|19679.1|19703.4|19688.4|19656.9|19641.9|0
1721401500000|2024-07-19 15:05:00|19691.9|19676.9|19639.7|19624.7|19703.6|19688.6|19639.7|19624.7|0
1721401800000|2024-07-19 15:10:00|19640.2|19625.2|19618.9|19603.9|19645.8|19630.8|19613.7|19598.7|0
1721402100000|2024-07-19 15:15:00|19621.2|19606.2|19632.1|19617.1|19651.2|19636.2|19619.4|19604.4|0
1721402400000|2024-07-19 15:20:00|19633.9|19618.9|19636.1|19621.1|19663.2|19648.2|19630.2|19615.2|0
1721402700000|2024-07-19 15:25:00|19634.9|19619.9|19576.2|19561.2|19636.4|19621.4|19573.7|19558.7|0
1721403000000|2024-07-19 15:30:00|19576.9|19561.9|19562.4|19547.4|19583.9|19568.9|19544.4|19529.4|0
1721403300000|2024-07-19 15:35:00|19563.2|19548.2|19539.7|19524.7|19570.6|19555.6|19534.7|19519.7|0
1721403600000|2024-07-19 15:40:00|19542.2|19527.2|19554.8|19539.8|19561.6|19546.6|19541.7|19526.7|0
1721403900000|2024-07-19 15:45:00|19553.9|19538.9|19592.3|19577.3|19594.4|19579.4|19553.9|19538.9|0
1721404200000|2024-07-19 15:50:00|19589.9|19574.9|19608.9|19593.9|19609.9|19594.9|19580.9|19565.9|0
1721404500000|2024-07-19 15:55:00|19607.4|19592.4|19646.8|19631.8|19646.8|19631.8|19597.2|19582.2|0
1721404800000|2024-07-19 16:00:00|19639.4|19624.4|19624.4|19609.4|19655.7|19640.7|19624.4|19609.4|0
1721405100000|2024-07-19 16:05:00|19624.2|19609.2|19630.9|19615.9|19642.9|19627.9|19614.2|19599.2|0
1721405400000|2024-07-19 16:10:00|19632.2|19617.2|19631.7|19616.7|19639.4|19624.4|19615.7|19600.7|0
1721405700000|2024-07-19 16:15:00|19631.2|19616.2|19606.7|19591.7|19638.2|19623.2|19606.7|19591.7|0
1721406000000|2024-07-19 16:20:00|19607.4|19592.4|19570.7|19555.7|19616.2|19601.2|19568.3|19553.3|0
1721406300000|2024-07-19 16:25:00|19569.9|19554.9|19578.4|19563.4|19588.2|19573.2|19568.6|19553.6|0
1721406600000|2024-07-19 16:30:00|19577.3|19562.3|19545.7|19530.7|19584.3|19569.3|19538.7|19523.7|0
1721406900000|2024-07-19 16:35:00|19546.2|19531.2|19535.9|19520.9|19554.2|19539.2|19517.2|19502.2|0
1721407200000|2024-07-19 16:40:00|19535.4|19520.4|19540.9|19525.9|19566.2|19551.2|19535.4|19520.4|0
1721407500000|2024-07-19 16:45:00|19540.7|19525.7|19538.9|19523.9|19545.7|19530.7|19523.9|19508.9|0
1721407800000|2024-07-19 16:50:00|19539.2|19524.2|19540.7|19525.7|19554.1|19539.1|19532.9|19517.9|0
1721408100000|2024-07-19 16:55:00|19542.2|19527.2|19558.4|19543.4|19566.9|19551.9|19537.4|19522.4|0
1721408400000|2024-07-19 17:00:00|19558.6|19543.6|19524.4|19509.4|19559.5|19544.5|19520.3|19505.3|0
1721408700000|2024-07-19 17:05:00|19523.4|19508.4|19521.8|19506.8|19529.8|19514.8|19508.2|19493.2|0
1721409000000|2024-07-19 17:10:00|19522.2|19507.2|19519.9|19504.9|19526.2|19511.2|19503.7|19488.7|0
1721409300000|2024-07-19 17:15:00|19521.2|19506.2|19502|19487|19525|19510|19500.4|19485.4|0
1721409600000|2024-07-19 17:20:00|19501.2|19486.2|19496.4|19481.4|19508.3|19493.3|19484.2|19469.2|0
1721409900000|2024-07-19 17:25:00|19495.2|19480.2|19519.9|19504.9|19529.7|19514.7|19495.2|19480.2|0
1721410200000|2024-07-19 17:30:00|19519.7|19504.7|19521.4|19506.4|19536.3|19521.3|19500.4|19485.4|0
1721410500000|2024-07-19 17:35:00|19520.7|19505.7|19523.7|19508.7|19536.8|19521.8|19507.2|19492.2|0
1721410800000|2024-07-19 17:40:00|19523.4|19508.4|19505.8|19490.8|19527.8|19512.8|19492.9|19477.9|0
1721411100000|2024-07-19 17:45:00|19505.3|19490.3|19542.2|19527.2|19550.5|19535.5|19505.3|19490.3|0
1721411400000|2024-07-19 17:50:00|19544.5|19529.5|19517.2|19502.2|19545.5|19530.5|19516.7|19501.7|0
1721411700000|2024-07-19 17:55:00|19517.7|19502.7|19551|19536|19552.4|19537.4|19512.2|19497.2|0
1721412000000|2024-07-19 18:00:00|19550.2|19535.2|19537.5|19522.5|19557.4|19542.4|19533.9|19518.9|0
1721412300000|2024-07-19 18:05:00|19537.3|19522.3|19561.9|19546.9|19568.9|19553.9|19533.5|19518.5|0
1721412600000|2024-07-19 18:10:00|19559.9|19544.9|19552.7|19537.7|19572.5|19557.5|19548.2|19533.2|0
1721412900000|2024-07-19 18:15:00|19553.5|19538.5|19549.7|19534.7|19574.3|19559.3|19545.4|19530.4|0
1721413200000|2024-07-19 18:20:00|19549.8|19534.8|19526.3|19511.3|19550.3|19535.3|19525.1|19510.1|0
1721413500000|2024-07-19 18:25:00|19526.1|19511.1|19524.3|19509.3|19543.6|19528.6|19523.2|19508.2|0
1721413800000|2024-07-19 18:30:00|19525.7|19510.7|19522.6|19507.6|19528.8|19513.8|19511.6|19496.6|0
1721414100000|2024-07-19 18:35:00|19523.1|19508.1|19506.1|19491.1|19535.1|19520.1|19502.1|19487.1|0
1721414400000|2024-07-19 18:40:00|19504.8|19489.8|19503.8|19488.8|19518.8|19503.8|19502.6|19487.6|0
1721414700000|2024-07-19 18:45:00|19502.1|19487.1|19521.7|19506.7|19525.7|19510.7|19499.7|19484.7|0
1721415000000|2024-07-19 18:50:00|19522.2|19507.2|19538.3|19523.3|19545.1|19530.1|19522.2|19507.2|0
1721415300000|2024-07-19 18:55:00|19538.1|19523.1|19550.7|19535.7|19553.3|19538.3|19535.1|19520.1|0
1721415600000|2024-07-19 19:00:00|19550.6|19535.6|19594|19579|19600.8|19585.8|19547.1|19532.1|0
1721415900000|2024-07-19 19:05:00|19596.8|19581.8|19582.7|19567.7|19597.8|19582.8|19574.6|19559.6|0
1721416200000|2024-07-19 19:10:00|19583.8|19568.8|19590.6|19575.6|19599.7|19584.7|19578.2|19563.2|0
1721416500000|2024-07-19 19:15:00|19590.8|19575.8|19602.1|19587.1|19605.7|19590.7|19569.6|19554.6|0
1721416800000|2024-07-19 19:20:00|19601.6|19586.6|19592.3|19577.3|19613.8|19598.8|19592.3|19577.3|0
1721417100000|2024-07-19 19:25:00|19593.2|19578.2|19598.1|19583.1|19608.1|19593.1|19590.2|19575.2|0
1721417400000|2024-07-19 19:30:00|19596.5|19581.5|19561|19546|19599.8|19584.8|19556.2|19541.2|0
1721417700000|2024-07-19 19:35:00|19560.8|19545.8|19534.7|19519.7|19570.6|19555.6|19525.8|19510.8|0
1721418000000|2024-07-19 19:40:00|19535.8|19520.8|19527.4|19512.4|19553.3|19538.3|19523.6|19508.6|0
1721418300000|2024-07-19 19:45:00|19528.8|19513.8|19523.8|19508.8|19540.1|19525.1|19522.3|19507.3|0
1721418600000|2024-07-19 19:50:00|19517.7|19502.7|19533.8|19518.8|19539.8|19524.8|19515.3|19500.3|0
1721418900000|2024-07-19 19:55:00|19532.9|19517.9|19538.4|19523.4|19546.7|19531.7|19517.2|19502.2|0
1721419200000|2024-07-19 20:00:00|19541.3|19526.3|19532.7|19517.7|19565.8|19550.8|19530.6|19515.6|0
1721419500000|2024-07-19 20:05:00|19533.3|19518.3|19526.3|19511.3|19536.6|19521.6|19521.6|19506.6|0
1721419800000|2024-07-19 20:10:00|19526.6|19511.6|19527.6|19512.6|19532.8|19517.8|19524.1|19509.1|0
1721420100000|2024-07-19 20:15:00|19528.4|19513.4|19528.8|19513.8|19533.6|19518.6|19526.8|19511.8|0
1721420400000|2024-07-19 20:20:00|19529.1|19514.1|19531.2|19516.2|19533.4|19518.4|19527.2|19512.2|0
1721420700000|2024-07-19 20:25:00|19530.3|19515.3|19529.3|19514.3|19533.6|19518.6|19528.8|19513.8|0
1721421000000|2024-07-19 20:30:00|19529.1|19514.1|19528.7|19513.7|19531.2|19516.2|19526.7|19511.7|0
1721421300000|2024-07-19 20:35:00|19528.6|19513.6|19530.7|19515.7|19530.7|19515.7|19524.2|19509.2|0
1721421600000|2024-07-19 20:40:00|19530.8|19515.8|19531.6|19516.6|19533.6|19518.6|19527.2|19512.2|0
1721421900000|2024-07-19 20:45:00|19531.2|19516.2|19531.6|19516.6|19533.9|19518.9|19530.3|19515.3|0
1721422200000|2024-07-19 20:50:00|19531.4|19516.4|19529.4|19514.4|19532.6|19517.6|19529.4|19514.4|0
1721422500000|2024-07-19 20:55:00|19530.4|19515.4|19530.5|19515.5|19534.7|19519.7|19526.7|19511.7|0
1721459100000|2024-07-20 07:05:00|19529.3|19514.3|19528.3|19513.3|19529.3|19514.3|19528.3|19513.3|0
1721460300000|2024-07-20 07:25:00|19529.5|19514.5|19530.1|19515.1|19530.1|19515.1|19529.5|19514.5|0
1721460900000|2024-07-20 07:35:00|19530.7|19515.7|19530.7|19515.7|19530.7|19515.7|19530.7|19515.7|0
1721481900000|2024-07-20 13:25:00|19529.7|19514.7|19529.7|19514.7|19529.7|19514.7|19529.7|19514.7|0
1721490000000|2024-07-20 15:40:00|19529.9|19514.9|19529.9|19514.9|19529.9|19514.9|19529.9|19514.9|0
1721496900000|2024-07-20 17:35:00|19526.1|19511.1|19525.1|19510.1|19526.1|19511.1|19525.1|19510.1|0
1721498400000|2024-07-20 18:00:00|19529.8|19514.8|19529.8|19514.8|19529.8|19514.8|19529.8|19514.8|0
1721538300000|2024-07-21 05:05:00|19530.4|19515.4|19530.4|19515.4|19530.4|19515.4|19530.4|19515.4|0
1721550300000|2024-07-21 08:25:00|19535.2|19520.2|19535.2|19520.2|19535.2|19520.2|19535.2|19520.2|0
1721551200000|2024-07-21 08:40:00|19535.3|19520.3|19535.3|19520.3|19535.3|19520.3|19535.3|19520.3|0
1721551800000|2024-07-21 08:50:00|19535.5|19520.5|19535.5|19520.5|19535.5|19520.5|19535.5|19520.5|0
1721560200000|2024-07-21 11:10:00|19538.5|19523.5|19538.5|19523.5|19538.5|19523.5|19538.5|19523.5|0
1721560800000|2024-07-21 11:20:00|19539.5|19524.5|19539.5|19524.5|19539.5|19524.5|19539.5|19524.5|0
1721565300000|2024-07-21 12:35:00|19544.3|19529.3|19545.3|19530.3|19545.3|19530.3|19544.3|19529.3|0
1721569500000|2024-07-21 13:45:00|19546.7|19531.7|19546.7|19531.7|19546.7|19531.7|19546.7|19531.7|0
1721584200000|2024-07-21 17:50:00|19554.2|19539.2|19561|19546|19561|19546|19553.5|19538.5|0
1721584500000|2024-07-21 17:55:00|19562.1|19547.1|19600.2|19585.2|19600.2|19585.2|19562.1|19547.1|0
1721584800000|2024-07-21 18:00:00|19598.4|19583.4|19601.3|19581.3|19601.3|19583.8|19598.4|19581.3|0
1721585100000|2024-07-21 18:05:00|19596.9|19576.9|19579|19559|19596.9|19576.9|19579|19559|0
1721585400000|2024-07-21 18:10:00|19575.5|19555.5|19550.2|19530.2|19575.5|19555.5|19550.2|19530.2|0
1721585700000|2024-07-21 18:15:00|19552.6|19532.6|19565|19545|19565|19545|19552.6|19532.6|0
1721586300000|2024-07-21 18:25:00|19566|19546|19566.2|19546.2|19566.2|19546.2|19566|19546|0
1721586600000|2024-07-21 18:30:00|19565.8|19545.8|19565.8|19545.8|19565.8|19545.8|19565.8|19545.8|0
1721588400000|2024-07-21 19:00:00|19566.8|19546.8|19568|19548|19568|19548|19566.8|19546.8|0
1721593500000|2024-07-21 20:25:00|19569.5|19549.5|19569.5|19549.5|19569.5|19549.5|19569.5|19549.5|0
1721595300000|2024-07-21 20:55:00|19568.3|19548.3|19568.3|19548.3|19568.3|19548.3|19568.3|19548.3|0
1721596500000|2024-07-21 21:15:00|19569.2|19549.2|19569.2|19549.2|19569.2|19549.2|19569.2|19549.2|0
1721599200000|2024-07-21 22:00:00|19532.7|19512.7|19593.6|19573.6|19599.3|19579.3|19532.7|19512.7|0
1721599500000|2024-07-21 22:05:00|19591.1|19571.1|19583.9|19563.9|19603.9|19583.9|19570.6|19550.6|0
1721599800000|2024-07-21 22:10:00|19583.4|19563.4|19578.1|19558.1|19586.2|19566.2|19569.4|19549.4|0
1721600100000|2024-07-21 22:15:00|19579.2|19559.2|19589.3|19569.3|19596.9|19576.9|19579.2|19559.2|0
1721600400000|2024-07-21 22:20:00|19589.4|19569.4|19607.9|19587.9|19608.1|19588.1|19587.2|19567.2|0
1721600700000|2024-07-21 22:25:00|19606.1|19586.1|19613.1|19593.1|19618.8|19598.8|19606.1|19586.1|0
1721601000000|2024-07-21 22:30:00|19613.8|19593.8|19615.3|19595.3|19617.4|19597.4|19608.7|19588.7|0
1721601300000|2024-07-21 22:35:00|19615.2|19595.2|19614.3|19594.3|19616.7|19596.7|19610.3|19590.3|0
1721601600000|2024-07-21 22:40:00|19614.4|19594.4|19612.9|19592.9|19618.6|19598.6|19611.6|19591.6|0
1721601900000|2024-07-21 22:45:00|19614.2|19594.2|19610.9|19590.9|19620.3|19600.3|19609.6|19589.6|0
1721602200000|2024-07-21 22:50:00|19610.8|19590.8|19619.1|19599.1|19621.3|19601.3|19609.4|19589.4|0
1721602500000|2024-07-21 22:55:00|19619.2|19599.2|19624.3|19604.3|19628.1|19608.1|19619.1|19599.1|0
1721602800000|2024-07-21 23:00:00|19623.9|19603.9|19643.2|19623.2|19646.2|19626.2|19623.9|19603.9|0
1721603100000|2024-07-21 23:05:00|19643.1|19623.1|19655.9|19635.9|19668.2|19648.2|19643.1|19623.1|0
1721603400000|2024-07-21 23:10:00|19655.4|19635.4|19649.4|19629.4|19660.1|19640.1|19646.6|19626.6|0
1721603700000|2024-07-21 23:15:00|19648.4|19628.4|19672.3|19652.3|19674.1|19654.1|19638.6|19618.6|0
1721604000000|2024-07-21 23:20:00|19671.8|19651.8|19665.2|19645.2|19674.1|19654.1|19665.1|19645.1|0
1721604300000|2024-07-21 23:25:00|19665.3|19645.3|19667.3|19647.3|19668.9|19648.9|19662.3|19642.3|0
1721604600000|2024-07-21 23:30:00|19668.1|19648.1|19658.9|19638.9|19670.1|19650.1|19653.3|19633.3|0
1721604900000|2024-07-21 23:35:00|19657.4|19637.4|19660.8|19640.8|19662.2|19642.2|19654.7|19634.7|0
1721605200000|2024-07-21 23:40:00|19661.2|19641.2|19649.8|19629.8|19663.2|19643.2|19645.8|19625.8|0
1721605500000|2024-07-21 23:45:00|19649.4|19629.4|19648.3|19628.3|19652.3|19632.3|19642.2|19622.2|0
1721605800000|2024-07-21 23:50:00|19648.7|19628.7|19647.7|19627.7|19652.9|19632.9|19647.4|19627.4|0
1721606100000|2024-07-21 23:55:00|19647.6|19627.6|19650.9|19630.9|19652.4|19632.4|19644.8|19624.8|0
1721606400000|2024-07-22 00:00:00|19650.4|19630.4|19647.6|19627.6|19656.7|19636.7|19645.7|19625.7|0
1721606700000|2024-07-22 00:05:00|19647.7|19627.7|19646.1|19626.1|19650.2|19630.2|19643.4|19623.4|0
1721607000000|2024-07-22 00:10:00|19645.4|19625.4|19650.2|19630.2|19650.3|19630.3|19640.2|19620.2|0
1721607300000|2024-07-22 00:15:00|19650.9|19630.9|19640.7|19620.7|19650.9|19630.9|19640.7|19620.7|0
1721607600000|2024-07-22 00:20:00|19640.1|19620.1|19617.3|19597.3|19642.1|19622.1|19604.7|19584.7|0
1721607900000|2024-07-22 00:25:00|19618.3|19598.3|19633.6|19613.6|19637.9|19617.9|19613.9|19593.9|0
1721608200000|2024-07-22 00:30:00|19634.9|19614.9|19625.8|19605.8|19634.9|19614.9|19622.6|19602.6|0
1721608500000|2024-07-22 00:35:00|19625.9|19605.9|19628.6|19608.6|19629.3|19609.3|19618.4|19598.4|0
1721608800000|2024-07-22 00:40:00|19628.7|19608.7|19624.1|19604.1|19628.7|19608.7|19621.1|19601.1|0
1721609100000|2024-07-22 00:45:00|19625.1|19605.1|19628.2|19608.2|19633.4|19613.4|19625.1|19605.1|0
1721609400000|2024-07-22 00:50:00|19627.9|19607.9|19636.1|19616.1|19636.7|19616.7|19624.9|19604.9|0
1721609700000|2024-07-22 00:55:00|19635.4|19615.4|19645.2|19625.2|19646.3|19626.3|19633.8|19613.8|0
1721610000000|2024-07-22 01:00:00|19645.4|19625.4|19640.8|19620.8|19648.1|19628.1|19636.6|19616.6|0
1721610300000|2024-07-22 01:05:00|19640.7|19620.7|19615.2|19595.2|19643.6|19623.6|19608.1|19588.1|0
1721610600000|2024-07-22 01:10:00|19616.4|19596.4|19619.7|19599.7|19624.8|19604.8|19609.7|19589.7|0
1721610900000|2024-07-22 01:15:00|19619.6|19599.6|19605.3|19585.3|19621.9|19601.9|19593.8|19573.8|0
1721611200000|2024-07-22 01:20:00|19605.2|19585.2|19608.9|19588.9|19614.4|19594.4|19598.8|19578.8|0
1721611500000|2024-07-22 01:25:00|19609.1|19589.1|19611.8|19591.8|19612.7|19592.7|19606.1|19586.1|0
1721611800000|2024-07-22 01:30:00|19611.1|19591.1|19605.8|19585.8|19612.4|19592.4|19600.8|19580.8|0
1721612100000|2024-07-22 01:35:00|19605.9|19585.9|19610.1|19590.1|19611.3|19591.3|19603.7|19583.7|0
1721612400000|2024-07-22 01:40:00|19609.8|19589.8|19622.9|19602.9|19623.8|19603.8|19609.6|19589.6|0
1721612700000|2024-07-22 01:45:00|19623.3|19603.3|19599.2|19579.2|19623.3|19603.3|19599.1|19579.1|0
1721613000000|2024-07-22 01:50:00|19599.6|19579.6|19579.6|19559.6|19603.7|19583.7|19577.4|19557.4|0
1721613300000|2024-07-22 01:55:00|19580.1|19560.1|19580.9|19560.9|19584.4|19564.4|19571.4|19551.4|0
1721613600000|2024-07-22 02:00:00|19581.3|19561.3|19574.3|19554.3|19588.4|19568.4|19572.8|19552.8|0
1721613900000|2024-07-22 02:05:00|19576.2|19556.2|19586.7|19566.7|19587.1|19567.1|19572.1|19552.1|0
1721614200000|2024-07-22 02:10:00|19586.4|19566.4|19577.2|19557.2|19586.7|19566.7|19575.1|19555.1|0
1721614500000|2024-07-22 02:15:00|19577.4|19557.4|19572.7|19552.7|19580.4|19560.4|19554.9|19534.9|0
1721614800000|2024-07-22 02:20:00|19573.1|19553.1|19571.4|19551.4|19580.1|19560.1|19570.6|19550.6|0
1721615100000|2024-07-22 02:25:00|19573.3|19553.3|19577.3|19557.3|19578.4|19558.4|19572.3|19552.3|0
1721615400000|2024-07-22 02:30:00|19577.8|19557.8|19581.2|19561.2|19591.4|19571.4|19575.9|19555.9|0
1721615700000|2024-07-22 02:35:00|19580.8|19560.8|19592.4|19572.4|19592.7|19572.7|19580.8|19560.8|0
1721616000000|2024-07-22 02:40:00|19592.3|19572.3|19579.1|19559.1|19602.4|19582.4|19577.6|19557.6|0
1721616300000|2024-07-22 02:45:00|19579.2|19559.2|19583.7|19563.7|19585.4|19565.4|19571.1|19551.1|0
1721616600000|2024-07-22 02:50:00|19583.6|19563.6|19591.3|19571.3|19592.1|19572.1|19583.4|19563.4|0
1721616900000|2024-07-22 02:55:00|19590.7|19570.7|19588.4|19568.4|19594.2|19574.2|19587.4|19567.4|0
1721617200000|2024-07-22 03:00:00|19588.6|19568.6|19612.1|19592.1|19612.1|19592.1|19587.3|19567.3|0
1721617500000|2024-07-22 03:05:00|19611.2|19591.2|19611.8|19591.8|19621.8|19601.8|19606.1|19586.1|0
1721617800000|2024-07-22 03:10:00|19612.7|19592.7|19611.2|19591.2|19613.7|19593.7|19598.7|19578.7|0
1721618100000|2024-07-22 03:15:00|19612.7|19592.7|19626.9|19606.9|19629.8|19609.8|19610.7|19590.7|0
1721618400000|2024-07-22 03:20:00|19627.6|19607.6|19630.1|19610.1|19634.1|19614.1|19624.8|19604.8|0
1721618700000|2024-07-22 03:25:00|19629.9|19609.9|19620.7|19600.7|19631.6|19611.6|19617.3|19597.3|0
1721619000000|2024-07-22 03:30:00|19619.8|19599.8|19612.6|19592.6|19620.4|19600.4|19610.7|19590.7|0
1721619300000|2024-07-22 03:35:00|19612.7|19592.7|19608.3|19588.3|19615.1|19595.1|19606.1|19586.1|0
1721619600000|2024-07-22 03:40:00|19607.8|19587.8|19601.8|19581.8|19609.4|19589.4|19600.7|19580.7|0
1721619900000|2024-07-22 03:45:00|19602.7|19582.7|19606.7|19586.7|19608.6|19588.6|19601.9|19581.9|0
1721620200000|2024-07-22 03:50:00|19606.8|19586.8|19609.2|19589.2|19614.2|19594.2|19606.7|19586.7|0
1721620500000|2024-07-22 03:55:00|19609.9|19589.9|19612.8|19592.8|19613.7|19593.7|19603.3|19583.3|0
1721620800000|2024-07-22 04:00:00|19613.2|19593.2|19591.8|19571.8|19615.4|19595.4|19589.1|19569.1|0
1721621100000|2024-07-22 04:05:00|19590.6|19570.6|19577.7|19557.7|19594.6|19574.6|19577.1|19557.1|0
1721621400000|2024-07-22 04:10:00|19579.4|19559.4|19588.4|19568.4|19591.1|19571.1|19579.1|19559.1|0
1721621700000|2024-07-22 04:15:00|19588.7|19568.7|19598.8|19578.8|19602.2|19582.2|19588.7|19568.7|0
1721622000000|2024-07-22 04:20:00|19598.7|19578.7|19598.1|19578.1|19601.4|19581.4|19596.4|19576.4|0
1721622300000|2024-07-22 04:25:00|19598.2|19578.2|19612.2|19592.2|19614.1|19594.1|19598.2|19578.2|0
1721622600000|2024-07-22 04:30:00|19611.9|19591.9|19610.7|19590.7|19619.1|19599.1|19610.6|19590.6|0
1721622900000|2024-07-22 04:35:00|19610.4|19590.4|19618.8|19598.8|19618.9|19598.9|19605.6|19585.6|0
1721623200000|2024-07-22 04:40:00|19620.9|19600.9|19621.2|19601.2|19626.1|19606.1|19619.1|19599.1|0
1721623500000|2024-07-22 04:45:00|19621.3|19601.3|19636.8|19616.8|19637.1|19617.1|19618.7|19598.7|0
1721623800000|2024-07-22 04:50:00|19636.3|19616.3|19636.2|19616.2|19639.2|19619.2|19633.2|19613.2|0
1721624100000|2024-07-22 04:55:00|19636.7|19616.7|19636.1|19616.1|19639.2|19619.2|19633.6|19613.6|0
1721624400000|2024-07-22 05:00:00|19636.4|19616.4|19637.2|19617.2|19643.2|19623.2|19635.4|19615.4|0
1721624700000|2024-07-22 05:05:00|19638.1|19618.1|19620.8|19600.8|19638.1|19618.1|19620.1|19600.1|0
1721625000000|2024-07-22 05:10:00|19622.2|19602.2|19620.9|19600.9|19624.1|19604.1|19617.6|19597.6|0
1721625300000|2024-07-22 05:15:00|19620.7|19600.7|19623.8|19603.8|19627.2|19607.2|19620.6|19600.6|0
1721625600000|2024-07-22 05:20:00|19623.9|19603.9|19618.6|19598.6|19623.9|19603.9|19613.9|19593.9|0
1721625900000|2024-07-22 05:25:00|19619.2|19599.2|19621.9|19601.9|19625.8|19605.8|19618.3|19598.3|0
1721626200000|2024-07-22 05:30:00|19621.8|19601.8|19628.8|19608.8|19630.6|19610.6|19621.3|19601.3|0
1721626500000|2024-07-22 05:35:00|19628.6|19608.6|19630.6|19610.6|19634.8|19614.8|19625.6|19605.6|0
1721626800000|2024-07-22 05:40:00|19630.9|19610.9|19632.9|19612.9|19636.4|19616.4|19629.4|19609.4|0
1721627100000|2024-07-22 05:45:00|19632.8|19612.8|19629.9|19609.9|19634.7|19614.7|19629.3|19609.3|0
1721627400000|2024-07-22 05:50:00|19630.2|19610.2|19628.8|19608.8|19632.2|19612.2|19624.6|19604.6|0
1721627700000|2024-07-22 05:55:00|19628.6|19608.6|19623.2|19603.2|19629.7|19609.7|19621.1|19601.1|0
1721628000000|2024-07-22 06:00:00|19622.4|19602.4|19617.3|19597.3|19622.6|19602.6|19600.1|19580.1|0
1721628300000|2024-07-22 06:05:00|19617.6|19597.6|19627.6|19607.6|19632.1|19612.1|19614.8|19594.8|0
1721628600000|2024-07-22 06:10:00|19627.3|19607.3|19637.1|19617.1|19637.1|19617.1|19623.6|19603.6|0
1721628900000|2024-07-22 06:15:00|19636.9|19616.9|19654.9|19634.9|19655.8|19635.8|19636.9|19616.9|0
1721629200000|2024-07-22 06:20:00|19654.8|19634.8|19634.8|19614.8|19660.3|19640.3|19632.8|19612.8|0
1721629500000|2024-07-22 06:25:00|19634.2|19614.2|19637.3|19617.3|19640.6|19620.6|19632.9|19612.9|0
1721629800000|2024-07-22 06:30:00|19638.9|19618.9|19635.9|19615.9|19641.9|19621.9|19634.8|19614.8|0
1721630100000|2024-07-22 06:35:00|19635.4|19615.4|19650.3|19630.3|19650.9|19630.9|19633.2|19613.2|0
1721630400000|2024-07-22 06:40:00|19650.7|19630.7|19654.6|19634.6|19658.2|19638.2|19648.2|19628.2|0
1721630700000|2024-07-22 06:45:00|19654.3|19634.3|19651.3|19631.3|19658.9|19638.9|19649.1|19629.1|0
1721631000000|2024-07-22 06:50:00|19651.8|19631.8|19644.6|19624.6|19653.4|19633.4|19642.3|19622.3|0
1721631300000|2024-07-22 06:55:00|19644.3|19624.3|19650.7|19630.7|19650.7|19630.7|19638.9|19618.9|0
1721631600000|2024-07-22 07:00:00|19651.4|19631.4|19621.9|19601.9|19653.4|19633.4|19621.4|19601.4|0
1721631900000|2024-07-22 07:05:00|19621.7|19601.7|19624.8|19604.8|19627.6|19607.6|19607.3|19587.3|0
1721632200000|2024-07-22 07:10:00|19624.4|19604.4|19631.4|19611.4|19645.9|19625.9|19624.4|19604.4|0
1721632500000|2024-07-22 07:15:00|19629.6|19609.6|19611.8|19591.8|19633.9|19613.9|19611.8|19591.8|0
1721632800000|2024-07-22 07:20:00|19611.7|19591.7|19624.8|19604.8|19629.3|19609.3|19594.2|19574.2|0
1721633100000|2024-07-22 07:25:00|19624.6|19604.6|19627.1|19607.1|19631.1|19611.1|19616.4|19596.4|0
1721633400000|2024-07-22 07:30:00|19626.7|19606.7|19636.9|19616.9|19639.8|19619.8|19619.6|19599.6|0
1721633700000|2024-07-22 07:35:00|19639.1|19619.1|19651.3|19631.3|19654.4|19634.4|19636.8|19616.8|0
1721634000000|2024-07-22 07:40:00|19653.1|19633.1|19670.6|19650.6|19670.7|19650.7|19653.1|19633.1|0
1721634300000|2024-07-22 07:45:00|19670.7|19650.7|19662.1|19642.1|19673.1|19653.1|19661.9|19641.9|0
1721634600000|2024-07-22 07:50:00|19663.1|19643.1|19663.7|19643.7|19667.8|19647.8|19657.6|19637.6|0
1721634900000|2024-07-22 07:55:00|19664.3|19644.3|19658.6|19638.6|19664.9|19644.9|19657.8|19637.8|0
1721635200000|2024-07-22 08:00:00|19653.7|19633.7|19645.6|19625.6|19655.4|19635.4|19644.6|19624.6|0
1721635500000|2024-07-22 08:05:00|19645.7|19625.7|19648.1|19628.1|19657.4|19637.4|19642.3|19622.3|0
1721635800000|2024-07-22 08:10:00|19648.8|19628.8|19663.6|19643.6|19668.6|19648.6|19648.8|19628.8|0
1721636100000|2024-07-22 08:15:00|19662.1|19642.1|19649.6|19629.6|19662.6|19642.6|19644.1|19624.1|0
1721636400000|2024-07-22 08:20:00|19650.9|19630.9|19657.8|19637.8|19659.7|19639.7|19646.2|19626.2|0
1721636700000|2024-07-22 08:25:00|19658.1|19638.1|19661.6|19641.6|19665.9|19645.9|19645.2|19625.2|0
1721637000000|2024-07-22 08:30:00|19661.4|19641.4|19661.3|19641.3|19665.7|19645.7|19656.1|19636.1|0
1721637300000|2024-07-22 08:35:00|19660.2|19640.2|19667.9|19647.9|19670.7|19650.7|19660.2|19640.2|0
1721637600000|2024-07-22 08:40:00|19666.8|19646.8|19668.7|19648.7|19675.8|19655.8|19666.2|19646.2|0
1721637900000|2024-07-22 08:45:00|19668.8|19648.8|19670.9|19650.9|19674.4|19654.4|19667.2|19647.2|0
1721638200000|2024-07-22 08:50:00|19670.6|19650.6|19659.6|19639.6|19670.8|19650.8|19655.9|19635.9|0
1721638500000|2024-07-22 08:55:00|19660.6|19640.6|19650.8|19630.8|19662.1|19642.1|19648.7|19628.7|0
1721638800000|2024-07-22 09:00:00|19651.1|19631.1|19663.1|19643.1|19667.6|19647.6|19644.3|19624.3|0
1721639100000|2024-07-22 09:05:00|19662.6|19642.6|19666.8|19646.8|19670.1|19650.1|19659.6|19639.6|0
1721639400000|2024-07-22 09:10:00|19665.8|19645.8|19663.1|19643.1|19665.8|19645.8|19656.6|19636.6|0
1721639700000|2024-07-22 09:15:00|19663.2|19643.2|19656.9|19636.9|19664.1|19644.1|19653.6|19633.6|0
1721640000000|2024-07-22 09:20:00|19657.2|19637.2|19666.4|19646.4|19667.8|19647.8|19656.3|19636.3|0
1721640300000|2024-07-22 09:25:00|19666.6|19646.6|19666.4|19646.4|19670.1|19650.1|19663.6|19643.6|0
1721640600000|2024-07-22 09:30:00|19666.6|19646.6|19672.6|19652.6|19672.9|19652.9|19665.6|19645.6|0
1721640900000|2024-07-22 09:35:00|19672.9|19652.9|19673.6|19653.6|19676.1|19656.1|19671.3|19651.3|0
1721641200000|2024-07-22 09:40:00|19673.7|19653.7|19669.3|19649.3|19677.2|19657.2|19667.3|19647.3|0
1721641500000|2024-07-22 09:45:00|19669.6|19649.6|19679.9|19659.9|19679.9|19659.9|19669.1|19649.1|0
1721641800000|2024-07-22 09:50:00|19680.9|19660.9|19679.2|19659.2|19682.4|19662.4|19673.6|19653.6|0
1721642100000|2024-07-22 09:55:00|19678.7|19658.7|19682.2|19662.2|19687.2|19667.2|19677.9|19657.9|0
1721642400000|2024-07-22 10:00:00|19682.4|19662.4|19684.8|19664.8|19689.1|19669.1|19681.8|19661.8|0
1721642700000|2024-07-22 10:05:00|19685.1|19665.1|19688.6|19668.6|19689.8|19669.8|19684.1|19664.1|0
1721643000000|2024-07-22 10:10:00|19688.9|19668.9|19677.8|19657.8|19694.2|19674.2|19673.6|19653.6|0
1721643300000|2024-07-22 10:15:00|19677.7|19657.7|19694.9|19674.9|19699.6|19679.6|19676.9|19656.9|0
1721643600000|2024-07-22 10:20:00|19695.1|19675.1|19704.6|19684.6|19708.4|19688.4|19692.4|19672.4|0
1721643900000|2024-07-22 10:25:00|19704.8|19684.8|19703.8|19683.8|19710.3|19690.3|19699.9|19679.9|0
1721644200000|2024-07-22 10:30:00|19704.1|19684.1|19698.9|19678.9|19707.9|19687.9|19694.6|19674.6|0
1721644500000|2024-07-22 10:35:00|19698.1|19678.1|19715.4|19695.4|19720.9|19700.9|19697.7|19677.7|0
1721644800000|2024-07-22 10:40:00|19716.1|19696.1|19721.3|19701.3|19724.2|19704.2|19711.6|19691.6|0
1721645100000|2024-07-22 10:45:00|19721.2|19701.2|19717.7|19697.7|19721.2|19701.2|19713.8|19693.8|0
1721645400000|2024-07-22 10:50:00|19717.8|19697.8|19718.9|19698.9|19719.4|19699.4|19710.4|19690.4|0
1721645700000|2024-07-22 10:55:00|19719.3|19699.3|19725.4|19705.4|19725.6|19705.6|19709.6|19689.6|0
1721646000000|2024-07-22 11:00:00|19725.1|19705.1|19710.8|19690.8|19727.3|19707.3|19710.8|19690.8|0
1721646300000|2024-07-22 11:05:00|19710.6|19690.6|19710.1|19690.1|19718.7|19698.7|19709.9|19689.9|0
1721646600000|2024-07-22 11:10:00|19710.2|19690.2|19709.2|19689.2|19713.3|19693.3|19707.8|19687.8|0
1721646900000|2024-07-22 11:15:00|19709.7|19689.7|19715.3|19695.3|19716.4|19696.4|19705.7|19685.7|0
1721647200000|2024-07-22 11:20:00|19715.1|19695.1|19705.8|19685.8|19717.3|19697.3|19705.8|19685.8|0
1721647500000|2024-07-22 11:25:00|19705.7|19685.7|19709.3|19689.3|19709.7|19689.7|19702.3|19682.3|0
1721647800000|2024-07-22 11:30:00|19708.9|19688.9|19717.2|19697.2|19718.7|19698.7|19707.7|19687.7|0
1721648100000|2024-07-22 11:35:00|19717.3|19697.3|19718.8|19698.8|19722.2|19702.2|19712.9|19692.9|0
1721648400000|2024-07-22 11:40:00|19718.9|19698.9|19728.7|19708.7|19731.2|19711.2|19717.9|19697.9|0
1721648700000|2024-07-22 11:45:00|19728.3|19708.3|19725.3|19705.3|19734.1|19714.1|19722.1|19702.1|0
1721649000000|2024-07-22 11:50:00|19725.2|19705.2|19727.9|19707.9|19731.9|19711.9|19722.6|19702.6|0
1721649300000|2024-07-22 11:55:00|19728.1|19708.1|19732.7|19712.7|19732.8|19712.8|19724.4|19704.4|0
1721649600000|2024-07-22 12:00:00|19732.1|19712.1|19741.8|19721.8|19744.3|19724.3|19728.2|19708.2|0
1721649900000|2024-07-22 12:05:00|19741.2|19721.2|19739.9|19719.9|19746.3|19726.3|19737.6|19717.6|0
1721650200000|2024-07-22 12:10:00|19740.1|19720.1|19741.1|19721.1|19741.1|19721.1|19732.7|19712.7|0
1721650500000|2024-07-22 12:15:00|19740.4|19720.4|19736.1|19716.1|19741.2|19721.2|19729.8|19709.8|0
1721650800000|2024-07-22 12:20:00|19735.9|19715.9|19750.3|19730.3|19751.1|19731.1|19735.9|19715.9|0
1721651100000|2024-07-22 12:25:00|19750.7|19730.7|19757.7|19737.7|19761.6|19741.6|19748.7|19728.7|0
1721651400000|2024-07-22 12:30:00|19757.9|19737.9|19759.4|19739.4|19764.7|19744.7|19753.1|19733.1|0
1721651700000|2024-07-22 12:35:00|19759.3|19739.3|19763.6|19743.6|19763.9|19743.9|19751.6|19731.6|0
1721652000000|2024-07-22 12:40:00|19763.7|19743.7|19754.2|19734.2|19766.1|19746.1|19754.2|19734.2|0
1721652300000|2024-07-22 12:45:00|19754.3|19734.3|19752.9|19732.9|19757.9|19737.9|19748.2|19728.2|0
1721652600000|2024-07-22 12:50:00|19752.3|19732.3|19746.1|19726.1|19754.4|19734.4|19745.7|19725.7|0
1721652900000|2024-07-22 12:55:00|19745.9|19725.9|19748.3|19728.3|19754.4|19734.4|19742.8|19722.8|0
1721653200000|2024-07-22 13:00:00|19748.1|19728.1|19757.9|19737.9|19761.3|19741.3|19746.7|19726.7|0
1721653500000|2024-07-22 13:05:00|19757.7|19737.7|19774.9|19754.9|19777.3|19757.3|19753.8|19733.8|0
1721653800000|2024-07-22 13:10:00|19774.2|19754.2|19776.3|19756.3|19777.1|19757.1|19766.8|19746.8|0
1721654100000|2024-07-22 13:15:00|19777.1|19757.1|19772.7|19752.7|19778.4|19758.4|19771.6|19751.6|0
1721654400000|2024-07-22 13:20:00|19772.8|19752.8|19788.6|19768.6|19789.8|19769.8|19772.8|19752.8|0
1721654700000|2024-07-22 13:25:00|19787.8|19767.8|19789.4|19769.4|19792.9|19772.9|19774.3|19754.3|0
1721655000000|2024-07-22 13:30:00|19790.3|19770.3|19746.8|19726.8|19791.4|19771.4|19717.9|19697.9|0
1721655300000|2024-07-22 13:35:00|19746.6|19726.6|19779.5|19759.5|19809|19789|19745.3|19725.3|0
1721655600000|2024-07-22 13:40:00|19778|19758|19787|19767|19794.3|19774.3|19764.3|19744.3|0
1721655900000|2024-07-22 13:45:00|19790|19770|19851.8|19831.8|19854.3|19834.3|19790|19770|0
1721656200000|2024-07-22 13:50:00|19854|19834|19843.5|19823.5|19856|19836|19818.3|19798.3|0
1721656500000|2024-07-22 13:55:00|19841.1|19821.1|19797.8|19777.8|19844.4|19824.4|19788.4|19768.4|0
1721656800000|2024-07-22 14:00:00|19800.3|19780.3|19761.1|19741.1|19807|19787|19753.5|19733.5|0
1721657100000|2024-07-22 14:05:00|19759.8|19739.8|19731.4|19711.4|19767.8|19747.8|19722.6|19702.6|0
1721657400000|2024-07-22 14:10:00|19730.3|19710.3|19774.8|19754.8|19774.8|19754.8|19726.5|19706.5|0
1721657700000|2024-07-22 14:15:00|19776|19756|19760.5|19740.5|19797.8|19777.8|19740.8|19720.8|0
1721658000000|2024-07-22 14:20:00|19763.9|19743.9|19760.3|19740.3|19779.4|19759.4|19740.2|19720.2|0
1721658300000|2024-07-22 14:25:00|19762.9|19742.9|19787.9|19767.9|19794.6|19774.6|19750.2|19730.2|0
1721658600000|2024-07-22 14:30:00|19790.4|19770.4|19794.3|19774.3|19795.4|19775.4|19758.4|19738.4|0
1721658900000|2024-07-22 14:35:00|19796.7|19776.7|19833.9|19813.9|19837.6|19817.6|19787.4|19767.4|0
1721659200000|2024-07-22 14:40:00|19835.2|19815.2|19836.9|19816.9|19845.1|19825.1|19818.4|19798.4|0
1721659500000|2024-07-22 14:45:00|19838.2|19818.2|19818.1|19798.1|19839.9|19819.9|19811.4|19791.4|0
1721659800000|2024-07-22 14:50:00|19814.3|19794.3|19792.1|19772.1|19816.2|19796.2|19784.6|19764.6|0
1721660100000|2024-07-22 14:55:00|19790.2|19770.2|19781.6|19761.6|19806.6|19786.6|19771.2|19751.2|0
1721660400000|2024-07-22 15:00:00|19781.4|19761.4|19814.1|19794.1|19814.2|19794.2|19777.4|19757.4|0
1721660700000|2024-07-22 15:05:00|19815.7|19795.7|19726.5|19706.5|19824.7|19804.7|19726.5|19706.5|0
1721661000000|2024-07-22 15:10:00|19722.6|19702.6|19752.5|19732.5|19767.3|19747.3|19722.6|19702.6|0
1721661300000|2024-07-22 15:15:00|19749.4|19729.4|19710|19690|19763.6|19743.6|19696.9|19676.9|0
1721661600000|2024-07-22 15:20:00|19706.8|19686.8|19678.3|19658.3|19724.6|19704.6|19667.5|19647.5|0
1721661900000|2024-07-22 15:25:00|19677.8|19657.8|19665.6|19645.6|19691.9|19671.9|19657.9|19637.9|0
1721662200000|2024-07-22 15:30:00|19662.6|19642.6|19648.6|19628.6|19666.1|19646.1|19638.5|19618.5|0
1721662500000|2024-07-22 15:35:00|19648.1|19628.1|19673.9|19653.9|19675.9|19655.9|19643.9|19623.9|0
1721662800000|2024-07-22 15:40:00|19674.5|19654.5|19665.4|19645.4|19678.8|19658.8|19641.6|19621.6|0
1721663100000|2024-07-22 15:45:00|19664.3|19644.3|19661.4|19641.4|19672.3|19652.3|19644.3|19624.3|0
1721663400000|2024-07-22 15:50:00|19659.8|19639.8|19696.8|19676.8|19698.5|19678.5|19650.8|19630.8|0
1721663700000|2024-07-22 15:55:00|19693.3|19673.3|19693.9|19673.9|19700.6|19680.6|19681|19661|0
1721664000000|2024-07-22 16:00:00|19692.4|19672.4|19680.4|19660.4|19706.9|19686.9|19680.4|19660.4|0
1721664300000|2024-07-22 16:05:00|19683.6|19663.6|19712.9|19692.9|19720.7|19700.7|19669.5|19649.5|0
1721664600000|2024-07-22 16:10:00|19710.6|19690.6|19713.4|19693.4|19726.9|19706.9|19703|19683|0
1721664900000|2024-07-22 16:15:00|19713.9|19693.9|19729.1|19709.1|19731.7|19711.7|19705.4|19685.4|0
1721665200000|2024-07-22 16:20:00|19731.1|19711.1|19730.7|19710.7|19739|19719|19720.1|19700.1|0
1721665500000|2024-07-22 16:25:00|19730.4|19710.4|19723.7|19703.7|19734.9|19714.9|19710.1|19690.1|0
1721665800000|2024-07-22 16:30:00|19723.4|19703.4|19735.1|19715.1|19737.7|19717.7|19713.4|19693.4|0
1721666100000|2024-07-22 16:35:00|19733.7|19713.7|19743.6|19723.6|19746.1|19726.1|19730.4|19710.4|0
1721666400000|2024-07-22 16:40:00|19744.4|19724.4|19757.4|19737.4|19758.6|19738.6|19742.7|19722.7|0
1721666700000|2024-07-22 16:45:00|19757.9|19737.9|19766.2|19746.2|19767.1|19747.1|19750.4|19730.4|0
1721667000000|2024-07-22 16:50:00|19767.4|19747.4|19791.9|19771.9|19795|19775|19763.6|19743.6|0
1721667300000|2024-07-22 16:55:00|19792.9|19772.9|19794.5|19774.5|19805.4|19785.4|19780.1|19760.1|0
1721667600000|2024-07-22 17:00:00|19796.6|19776.6|19808.1|19788.1|19810|19790|19791.2|19771.2|0
1721667900000|2024-07-22 17:05:00|19810|19790|19818|19798|19820.6|19800.6|19802.9|19782.9|0
1721668200000|2024-07-22 17:10:00|19819.9|19799.9|19817.4|19797.4|19822.7|19802.7|19805.9|19785.9|0
1721668500000|2024-07-22 17:15:00|19819.1|19799.1|19819.9|19799.9|19822.6|19802.6|19805.6|19785.6|0
1721668800000|2024-07-22 17:20:00|19819|19799|19815.7|19795.7|19821.4|19801.4|19802.9|19782.9|0
1721669100000|2024-07-22 17:25:00|19817.5|19797.5|19814.5|19794.5|19826.5|19806.5|19812.1|19792.1|0
1721669400000|2024-07-22 17:30:00|19816.1|19796.1|19843.5|19823.5|19845.7|19825.7|19812.5|19792.5|0
1721669700000|2024-07-22 17:35:00|19841.4|19821.4|19825.6|19805.6|19841.4|19821.4|19817.7|19797.7|0
1721670000000|2024-07-22 17:40:00|19825.1|19805.1|19824.9|19804.9|19834.4|19814.4|19820.9|19800.9|0
1721670300000|2024-07-22 17:45:00|19823.5|19803.5|19833.5|19813.5|19849|19829|19819.2|19799.2|0
1721670600000|2024-07-22 17:50:00|19832.2|19812.2|19828.6|19808.6|19835.9|19815.9|19821.6|19801.6|0
1721670900000|2024-07-22 17:55:00|19829.4|19809.4|19827.6|19807.6|19831.1|19811.1|19813.4|19793.4|0
1721671200000|2024-07-22 18:00:00|19829.4|19809.4|19836.7|19816.7|19840.5|19820.5|19822.6|19802.6|0
1721671500000|2024-07-22 18:05:00|19837.1|19817.1|19857.5|19837.5|19863.2|19843.2|19820.2|19800.2|0
1721671800000|2024-07-22 18:10:00|19858.6|19838.6|19843|19823|19858.6|19838.6|19831|19811|0
1721672100000|2024-07-22 18:15:00|19844.1|19824.1|19859.4|19839.4|19859.4|19839.4|19841.2|19821.2|0
1721672400000|2024-07-22 18:20:00|19859.9|19839.9|19871.3|19851.3|19872.9|19852.9|19852.4|19832.4|0
1721672700000|2024-07-22 18:25:00|19871.8|19851.8|19851.3|19831.3|19873.5|19853.5|19851.3|19831.3|0
1721673000000|2024-07-22 18:30:00|19850|19830|19866.9|19846.9|19869.5|19849.5|19849.6|19829.6|0
1721673300000|2024-07-22 18:35:00|19866.5|19846.5|19866.3|19846.3|19870.8|19850.8|19857.3|19837.3|0
1721673600000|2024-07-22 18:40:00|19865.9|19845.9|19852.3|19832.3|19867|19847|19845.3|19825.3|0
1721673900000|2024-07-22 18:45:00|19852.6|19832.6|19854.3|19834.3|19861|19841|19852.6|19832.6|0
1721674200000|2024-07-22 18:50:00|19853.3|19833.3|19861.4|19841.4|19863.6|19843.6|19852.8|19832.8|0
1721674500000|2024-07-22 18:55:00|19861|19841|19839.6|19819.6|19862.5|19842.5|19839.6|19819.6|0
1721674800000|2024-07-22 19:00:00|19843|19823|19840.9|19820.9|19844.9|19824.9|19810.6|19790.6|0
1721675100000|2024-07-22 19:05:00|19841.3|19821.3|19836.3|19816.3|19844.6|19824.6|19820.9|19800.9|0
1721675400000|2024-07-22 19:10:00|19837.4|19817.4|19841.8|19821.8|19851.3|19831.3|19833|19813|0
1721675700000|2024-07-22 19:15:00|19841.1|19821.1|19830.8|19810.8|19845.3|19825.3|19825.8|19805.8|0
1721676000000|2024-07-22 19:20:00|19830.5|19810.5|19839.6|19819.6|19841.3|19821.3|19827.5|19807.5|0
1721676300000|2024-07-22 19:25:00|19838.6|19818.6|19823.8|19803.8|19840.5|19820.5|19812.9|19792.9|0
1721676600000|2024-07-22 19:30:00|19825.8|19805.8|19819.5|19799.5|19836.6|19816.6|19815.3|19795.3|0
1721676900000|2024-07-22 19:35:00|19820.6|19800.6|19848.6|19828.6|19850.9|19830.9|19814.8|19794.8|0
1721677200000|2024-07-22 19:40:00|19847.5|19827.5|19847.5|19827.5|19858|19838|19841.8|19821.8|0
1721677500000|2024-07-22 19:45:00|19847.8|19827.8|19847.4|19827.4|19861.6|19841.6|19844.6|19824.6|0
1721677800000|2024-07-22 19:50:00|19833.8|19813.8|19821.9|19801.9|19848.4|19828.4|19817.8|19797.8|0
1721678100000|2024-07-22 19:55:00|19826|19806|19825.8|19805.8|19838.8|19818.8|19809.1|19789.1|0
1721678400000|2024-07-22 20:00:00|19828.3|19808.3|19818.1|19798.1|19839.6|19819.6|19815.8|19795.8|0
1721678700000|2024-07-22 20:05:00|19818.6|19798.6|19825|19805|19828.6|19808.6|19817.8|19797.8|0
1721679000000|2024-07-22 20:10:00|19825.1|19805.1|19810.3|19790.3|19825.1|19805.1|19810|19790|0
1721679300000|2024-07-22 20:15:00|19812.5|19792.5|19805.1|19785.1|19815.1|19795.1|19797|19777|0
1721679600000|2024-07-22 20:20:00|19804.6|19784.6|19801.1|19781.1|19805.4|19785.4|19800|19780|0
1721679900000|2024-07-22 20:25:00|19800.9|19780.9|19800.8|19780.8|19803.4|19783.4|19797.6|19777.6|0
1721680200000|2024-07-22 20:30:00|19800.9|19780.9|19803.8|19783.8|19804.9|19784.9|19797.9|19777.9|0
1721680500000|2024-07-22 20:35:00|19803.9|19783.9|19803.8|19783.8|19805.9|19785.9|19801.9|19781.9|0
1721680800000|2024-07-22 20:40:00|19802.9|19782.9|19807.5|19787.5|19810|19790|19802.4|19782.4|0
1721681100000|2024-07-22 20:45:00|19806|19786|19800.6|19780.6|19806|19786|19798|19778|0
1721681400000|2024-07-22 20:50:00|19799.3|19779.3|19804.5|19784.5|19804.7|19784.7|19797.5|19777.5|0
1721681700000|2024-07-22 20:55:00|19804.3|19784.3|19813.4|19793.4|19814.2|19794.2|19803.3|19783.3|0
1721682000000|2024-07-22 21:00:00|19813.5|19793.5|19813.6|19793.6|19813.7|19793.7|19811.2|19791.2|0
1721682300000|2024-07-22 21:05:00|19813.3|19793.3|19812.7|19792.7|19813.3|19793.3|19812.3|19792.3|0
1721682600000|2024-07-22 21:10:00|19812.9|19792.9|19813.8|19793.8|19813.8|19793.8|19812.2|19792.2|0
1721682900000|2024-07-22 21:15:00|19813.9|19793.9|19811.1|19791.1|19814.1|19794.1|19808.3|19788.3|0
1721683200000|2024-07-22 21:20:00|19811.4|19791.4|19811.4|19791.4|19812.4|19792.4|19811.4|19791.4|0
1721683500000|2024-07-22 21:25:00|19811|19791|19805.6|19785.6|19811|19791|19805.5|19785.5|0
1721683800000|2024-07-22 21:30:00|19808.6|19788.6|19810.4|19790.4|19810.4|19790.4|19808.3|19788.3|0
1721684100000|2024-07-22 21:35:00|19809.3|19789.3|19808.1|19788.1|19810.7|19790.7|19807.5|19787.5|0
1721684400000|2024-07-22 21:40:00|19808|19788|19809.5|19789.5|19809.6|19789.6|19804.7|19784.7|0
1721684700000|2024-07-22 21:45:00|19809.6|19789.6|19809.8|19789.8|19810.7|19790.7|19808.3|19788.3|0
1721685000000|2024-07-22 21:50:00|19810|19790|19810.8|19790.8|19810.9|19790.9|19809.8|19789.8|0
1721685300000|2024-07-22 21:55:00|19810.4|19790.4|19811.5|19791.5|19812.1|19792.1|19810.4|19790.4|0
1721685600000|2024-07-22 22:00:00|19816.7|19796.7|19820|19800|19824.6|19804.6|19809|19789|0
1721685900000|2024-07-22 22:05:00|19819.5|19799.5|19821.5|19801.5|19823.1|19803.1|19817.6|19797.6|0
1721686200000|2024-07-22 22:10:00|19822|19802|19824.1|19804.1|19826.8|19806.8|19820.7|19800.7|0
1721686500000|2024-07-22 22:15:00|19824.2|19804.2|19826|19806|19827.5|19807.5|19824.1|19804.1|0
1721686800000|2024-07-22 22:20:00|19825.3|19805.3|19824.7|19804.7|19827.7|19807.7|19824|19804|0
1721687100000|2024-07-22 22:25:00|19824.6|19804.6|19828.5|19808.5|19828.5|19808.5|19822.7|19802.7|0
1721687400000|2024-07-22 22:30:00|19828.6|19808.6|19827.6|19807.6|19829.5|19809.5|19826.7|19806.7|0
1721687700000|2024-07-22 22:35:00|19827.5|19807.5|19831.6|19811.6|19832.6|19812.6|19827.2|19807.2|0
1721688000000|2024-07-22 22:40:00|19831.8|19811.8|19829.7|19809.7|19831.8|19811.8|19828.8|19808.8|0
1721688300000|2024-07-22 22:45:00|19829.6|19809.6|19820.8|19800.8|19829.6|19809.6|19819.5|19799.5|0
1721688600000|2024-07-22 22:50:00|19820.7|19800.7|19822.1|19802.1|19825.7|19805.7|19820.7|19800.7|0
1721688900000|2024-07-22 22:55:00|19822.2|19802.2|19822.3|19802.3|19822.6|19802.6|19818.6|19798.6|0
1721689200000|2024-07-22 23:00:00|19822.1|19802.1|19820.6|19800.6|19823.3|19803.3|19817|19797|0
1721689500000|2024-07-22 23:05:00|19820.7|19800.7|19815.1|19795.1|19821.5|19801.5|19812.6|19792.6|0
1721689800000|2024-07-22 23:10:00|19815.2|19795.2|19809.3|19789.3|19815.2|19795.2|19808.6|19788.6|0
1721690100000|2024-07-22 23:15:00|19809.2|19789.2|19814|19794|19814.3|19794.3|19808.7|19788.7|0
1721690400000|2024-07-22 23:20:00|19813.8|19793.8|19812.5|19792.5|19815.7|19795.7|19809.6|19789.6|0
1721690700000|2024-07-22 23:25:00|19812.7|19792.7|19811.1|19791.1|19812.7|19792.7|19809.5|19789.5|0
1721691000000|2024-07-22 23:30:00|19811|19791|19805.6|19785.6|19812.2|19792.2|19803.2|19783.2|0
1721691300000|2024-07-22 23:35:00|19805.3|19785.3|19800.2|19780.2|19805.6|19785.6|19797.3|19777.3|0
1721691600000|2024-07-22 23:40:00|19800.3|19780.3|19790.3|19770.3|19800.3|19780.3|19789.1|19769.1|0
1721691900000|2024-07-22 23:45:00|19790.8|19770.8|19792.8|19772.8|19795.1|19775.1|19790.1|19770.1|0
1721692200000|2024-07-22 23:50:00|19792.7|19772.7|19793.5|19773.5|19795.1|19775.1|19790.5|19770.5|0
1721692500000|2024-07-22 23:55:00|19793.3|19773.3|19790.6|19770.6|19794.7|19774.7|19790.6|19770.6|0
1721692800000|2024-07-23 00:00:00|19790.3|19770.3|19797.8|19777.8|19798.5|19778.5|19783.6|19763.6|0
1721693100000|2024-07-23 00:05:00|19798.3|19778.3|19796.2|19776.2|19801.7|19781.7|19789.5|19769.5|0
1721693400000|2024-07-23 00:10:00|19796.3|19776.3|19792.2|19772.2|19798.8|19778.8|19791.7|19771.7|0
1721693700000|2024-07-23 00:15:00|19793.1|19773.1|19797.1|19777.1|19798.3|19778.3|19790.1|19770.1|0
1721694000000|2024-07-23 00:20:00|19797.6|19777.6|19793.3|19773.3|19797.7|19777.7|19790.7|19770.7|0
1721694300000|2024-07-23 00:25:00|19793.5|19773.5|19788.3|19768.3|19793.5|19773.5|19784.5|19764.5|0
1721694600000|2024-07-23 00:30:00|19789|19769|19787.1|19767.1|19795|19775|19786.8|19766.8|0
1721694900000|2024-07-23 00:35:00|19787|19767|19789.5|19769.5|19791.3|19771.3|19786.1|19766.1|0
1721695200000|2024-07-23 00:40:00|19789.7|19769.7|19765.8|19745.8|19790.8|19770.8|19764.3|19744.3|0
1721695500000|2024-07-23 00:45:00|19764.1|19744.1|19772.6|19752.6|19774.8|19754.8|19762.7|19742.7|0
1721695800000|2024-07-23 00:50:00|19772.8|19752.8|19774.2|19754.2|19775.2|19755.2|19769.1|19749.1|0
1721696100000|2024-07-23 00:55:00|19774|19754|19774.8|19754.8|19778.3|19758.3|19773.5|19753.5|0
1721696400000|2024-07-23 01:00:00|19774.2|19754.2|19782.2|19762.2|19783.5|19763.5|19770.1|19750.1|0
1721696700000|2024-07-23 01:05:00|19782.1|19762.1|19781.7|19761.7|19783.1|19763.1|19777.5|19757.5|0
1721697000000|2024-07-23 01:10:00|19781.8|19761.8|19792.2|19772.2|19792.6|19772.6|19781.3|19761.3|0
1721697300000|2024-07-23 01:15:00|19792.6|19772.6|19792.1|19772.1|19796.5|19776.5|19790.5|19770.5|0
1721697600000|2024-07-23 01:20:00|19791.7|19771.7|19803.7|19783.7|19805.6|19785.6|19791.5|19771.5|0
1721697900000|2024-07-23 01:25:00|19803.3|19783.3|19801.1|19781.1|19804.2|19784.2|19798.7|19778.7|0
1721698200000|2024-07-23 01:30:00|19802.6|19782.6|19800.3|19780.3|19802.6|19782.6|19797.1|19777.1|0
1721698500000|2024-07-23 01:35:00|19800.2|19780.2|19791.7|19771.7|19800.3|19780.3|19789|19769|0
1721698800000|2024-07-23 01:40:00|19791.5|19771.5|19787.5|19767.5|19791.5|19771.5|19781.6|19761.6|0
1721699100000|2024-07-23 01:45:00|19787.2|19767.2|19783.3|19763.3|19788.7|19768.7|19783.1|19763.1|0
1721699400000|2024-07-23 01:50:00|19783.6|19763.6|19783.1|19763.1|19783.8|19763.8|19778.2|19758.2|0
1721699700000|2024-07-23 01:55:00|19783.2|19763.2|19792.3|19772.3|19796.1|19776.1|19782.2|19762.2|0
1721700000000|2024-07-23 02:00:00|19791.7|19771.7|19794.3|19774.3|19794.7|19774.7|19790.8|19770.8|0
1721700300000|2024-07-23 02:05:00|19794.6|19774.6|19790|19770|19796.2|19776.2|19789.2|19769.2|0
1721700600000|2024-07-23 02:10:00|19790.1|19770.1|19781.3|19761.3|19791.5|19771.5|19779.5|19759.5|0
1721700900000|2024-07-23 02:15:00|19781.5|19761.5|19773.7|19753.7|19781.8|19761.8|19772.5|19752.5|0
1721701200000|2024-07-23 02:20:00|19773.8|19753.8|19781.3|19761.3|19783.8|19763.8|19772.6|19752.6|0
1721701500000|2024-07-23 02:25:00|19781.6|19761.6|19785|19765|19785.8|19765.8|19780.8|19760.8|0
1721701800000|2024-07-23 02:30:00|19784.6|19764.6|19786.1|19766.1|19789.5|19769.5|19783.6|19763.6|0
1721702100000|2024-07-23 02:35:00|19786.2|19766.2|19782.5|19762.5|19787|19767|19782.5|19762.5|0
1721702400000|2024-07-23 02:40:00|19783.1|19763.1|19785.1|19765.1|19785.7|19765.7|19782|19762|0
1721702700000|2024-07-23 02:45:00|19785.3|19765.3|19785.6|19765.6|19786.8|19766.8|19782.8|19762.8|0
1721703000000|2024-07-23 02:50:00|19785.5|19765.5|19789.3|19769.3|19789.6|19769.6|19785.1|19765.1|0
1721703300000|2024-07-23 02:55:00|19789.5|19769.5|19784.5|19764.5|19790.2|19770.2|19781.8|19761.8|0
1721703600000|2024-07-23 03:00:00|19784.6|19764.6|19780.8|19760.8|19786.3|19766.3|19778.8|19758.8|0
1721703900000|2024-07-23 03:05:00|19780.7|19760.7|19780.1|19760.1|19782.8|19762.8|19778.8|19758.8|0
1721704200000|2024-07-23 03:10:00|19780.8|19760.8|19773.6|19753.6|19781.1|19761.1|19773.2|19753.2|0
1721704500000|2024-07-23 03:15:00|19773.8|19753.8|19764.2|19744.2|19773.8|19753.8|19749.5|19729.5|0
1721704800000|2024-07-23 03:20:00|19765.5|19745.5|19759.1|19739.1|19768.5|19748.5|19755|19735|0
1721705100000|2024-07-23 03:25:00|19759.2|19739.2|19765.6|19745.6|19766.5|19746.5|19757.6|19737.6|0
1721705400000|2024-07-23 03:30:00|19765.2|19745.2|19760.5|19740.5|19765.2|19745.2|19759.5|19739.5|0
1721705700000|2024-07-23 03:35:00|19760.6|19740.6|19765.8|19745.8|19767.2|19747.2|19759.8|19739.8|0
1721706000000|2024-07-23 03:40:00|19765.7|19745.7|19760.3|19740.3|19766.5|19746.5|19759.6|19739.6|0
1721706300000|2024-07-23 03:45:00|19760.5|19740.5|19767.5|19747.5|19767.5|19747.5|19760.1|19740.1|0
1721706600000|2024-07-23 03:50:00|19767.6|19747.6|19770.3|19750.3|19770.8|19750.8|19763.5|19743.5|0
1721706900000|2024-07-23 03:55:00|19770.1|19750.1|19770.2|19750.2|19771.6|19751.6|19766.5|19746.5|0
1721707200000|2024-07-23 04:00:00|19770.8|19750.8|19772.8|19752.8|19774.1|19754.1|19770.6|19750.6|0
1721707500000|2024-07-23 04:05:00|19772.7|19752.7|19773.6|19753.6|19775.6|19755.6|19772|19752|0
1721707800000|2024-07-23 04:10:00|19773.5|19753.5|19784.8|19764.8|19786.6|19766.6|19772.6|19752.6|0
1721708100000|2024-07-23 04:15:00|19783.7|19763.7|19782.3|19762.3|19784.3|19764.3|19780.6|19760.6|0
1721708400000|2024-07-23 04:20:00|19782.6|19762.6|19786.3|19766.3|19788.3|19768.3|19782.6|19762.6|0
1721708700000|2024-07-23 04:25:00|19786.2|19766.2|19777.6|19757.6|19786.2|19766.2|19775.8|19755.8|0
1721709000000|2024-07-23 04:30:00|19777.5|19757.5|19772.8|19752.8|19777.6|19757.6|19772|19752|0
1721709300000|2024-07-23 04:35:00|19773|19753|19773|19753|19776|19756|19772.6|19752.6|0
1721709600000|2024-07-23 04:40:00|19772.8|19752.8|19770.7|19750.7|19773.3|19753.3|19768.8|19748.8|0
1721709900000|2024-07-23 04:45:00|19770.6|19750.6|19776.7|19756.7|19777.5|19757.5|19770.6|19750.6|0
1721710200000|2024-07-23 04:50:00|19776.8|19756.8|19777.8|19757.8|19779.5|19759.5|19776.3|19756.3|0
1721710500000|2024-07-23 04:55:00|19778.1|19758.1|19778.5|19758.5|19781.5|19761.5|19776.1|19756.1|0
1721710800000|2024-07-23 05:00:00|19778.7|19758.7|19779.2|19759.2|19782|19762|19778.1|19758.1|0
1721711100000|2024-07-23 05:05:00|19779.1|19759.1|19781.3|19761.3|19783.3|19763.3|19779.1|19759.1|0
1721711400000|2024-07-23 05:10:00|19781.6|19761.6|19786.7|19766.7|19787.3|19767.3|19781.6|19761.6|0
1721711700000|2024-07-23 05:15:00|19786.8|19766.8|19782.8|19762.8|19790|19770|19780.8|19760.8|0
1721712000000|2024-07-23 05:20:00|19782.7|19762.7|19779.8|19759.8|19785.3|19765.3|19778.6|19758.6|0
1721712300000|2024-07-23 05:25:00|19780.1|19760.1|19781.7|19761.7|19784.8|19764.8|19779.5|19759.5|0
1721712600000|2024-07-23 05:30:00|19781.1|19761.1|19780.8|19760.8|19784.8|19764.8|19777.2|19757.2|0
1721712900000|2024-07-23 05:35:00|19780.7|19760.7|19781.5|19761.5|19785.8|19765.8|19780.1|19760.1|0
1721713200000|2024-07-23 05:40:00|19781.6|19761.6|19784.3|19764.3|19784.6|19764.6|19780|19760|0
1721713500000|2024-07-23 05:45:00|19784.2|19764.2|19764.5|19744.5|19784.2|19764.2|19759.7|19739.7|0
1721713800000|2024-07-23 05:50:00|19764.2|19744.2|19770.2|19750.2|19774.3|19754.3|19760.3|19740.3|0
1721714100000|2024-07-23 05:55:00|19770.7|19750.7|19768.8|19748.8|19773.8|19753.8|19766.5|19746.5|0
1721714400000|2024-07-23 06:00:00|19772|19752|19768.8|19748.8|19773.1|19753.1|19763.7|19743.7|0
1721714700000|2024-07-23 06:05:00|19768.6|19748.6|19763.1|19743.1|19768.6|19748.6|19758.2|19738.2|0
1721715000000|2024-07-23 06:10:00|19762.8|19742.8|19743.5|19723.5|19762.8|19742.8|19736.2|19716.2|0
1721715300000|2024-07-23 06:15:00|19743.6|19723.6|19753.6|19733.6|19754.2|19734.2|19739.7|19719.7|0
1721715600000|2024-07-23 06:20:00|19754.1|19734.1|19750.5|19730.5|19755.8|19735.8|19748.1|19728.1|0
1721715900000|2024-07-23 06:25:00|19751.3|19731.3|19743|19723|19752.7|19732.7|19741.6|19721.6|0
1721716200000|2024-07-23 06:30:00|19742.6|19722.6|19747.2|19727.2|19755.8|19735.8|19742.6|19722.6|0
1721716500000|2024-07-23 06:35:00|19747.1|19727.1|19758.5|19738.5|19759.1|19739.1|19746.2|19726.2|0
1721716800000|2024-07-23 06:40:00|19758.6|19738.6|19764.8|19744.8|19768.8|19748.8|19752.3|19732.3|0
1721717100000|2024-07-23 06:45:00|19765.2|19745.2|19771.6|19751.6|19778.6|19758.6|19765.2|19745.2|0
1721717400000|2024-07-23 06:50:00|19772.5|19752.5|19771.5|19751.5|19782.8|19762.8|19771|19751|0
1721717700000|2024-07-23 06:55:00|19772.2|19752.2|19773.8|19753.8|19778.1|19758.1|19769.1|19749.1|0
1721718000000|2024-07-23 07:00:00|19771.3|19751.3|19767.6|19747.6|19776.3|19756.3|19763.5|19743.5|0
1721718300000|2024-07-23 07:05:00|19766.8|19746.8|19762.1|19742.1|19772.2|19752.2|19759.2|19739.2|0
1721718600000|2024-07-23 07:10:00|19762|19742|19761.3|19741.3|19769.3|19749.3|19756.8|19736.8|0
1721718900000|2024-07-23 07:15:00|19760.7|19740.7|19742.8|19722.8|19760.7|19740.7|19741.7|19721.7|0
1721719200000|2024-07-23 07:20:00|19740.8|19720.8|19731.3|19711.3|19746.6|19726.6|19720.6|19700.6|0
1721719500000|2024-07-23 07:25:00|19730.1|19710.1|19717.8|19697.8|19734|19714|19707.7|19687.7|0
1721719800000|2024-07-23 07:30:00|19718.5|19698.5|19725.7|19705.7|19729.3|19709.3|19712.8|19692.8|0
1721720100000|2024-07-23 07:35:00|19726.6|19706.6|19737.6|19717.6|19739.1|19719.1|19725.1|19705.1|0
1721720400000|2024-07-23 07:40:00|19737.5|19717.5|19749.6|19729.6|19749.8|19729.8|19729.3|19709.3|0
1721720700000|2024-07-23 07:45:00|19749.7|19729.7|19744.1|19724.1|19755.2|19735.2|19744.1|19724.1|0
1721721000000|2024-07-23 07:50:00|19744|19724|19735.5|19715.5|19744|19724|19728.6|19708.6|0
1721721300000|2024-07-23 07:55:00|19735.7|19715.7|19730.2|19710.2|19735.7|19715.7|19721.7|19701.7|0
1721721600000|2024-07-23 08:00:00|19730.8|19710.8|19725.5|19705.5|19737.3|19717.3|19723.7|19703.7|0
1721721900000|2024-07-23 08:05:00|19725.3|19705.3|19732.2|19712.2|19735|19715|19713.8|19693.8|0
1721722200000|2024-07-23 08:10:00|19733.7|19713.7|19753.6|19733.6|19753.6|19733.6|19733|19713|0
1721722500000|2024-07-23 08:15:00|19753.5|19733.5|19740.6|19720.6|19753.5|19733.5|19738.5|19718.5|0
1721722800000|2024-07-23 08:20:00|19740.3|19720.3|19724.1|19704.1|19744.3|19724.3|19719.2|19699.2|0
1721723100000|2024-07-23 08:25:00|19722.7|19702.7|19724.7|19704.7|19732.5|19712.5|19720.2|19700.2|0
1721723400000|2024-07-23 08:30:00|19724.8|19704.8|19743.3|19723.3|19743.3|19723.3|19724.2|19704.2|0
1721723700000|2024-07-23 08:35:00|19744.3|19724.3|19751.3|19731.3|19753.1|19733.1|19743.8|19723.8|0
1721724000000|2024-07-23 08:40:00|19751.7|19731.7|19757.7|19737.7|19758.2|19738.2|19749.7|19729.7|0
1721724300000|2024-07-23 08:45:00|19757.8|19737.8|19763.1|19743.1|19766.5|19746.5|19754.6|19734.6|0
1721724600000|2024-07-23 08:50:00|19763.7|19743.7|19760.7|19740.7|19765.3|19745.3|19757.6|19737.6|0
1721724900000|2024-07-23 08:55:00|19760.6|19740.6|19757.3|19737.3|19763.8|19743.8|19756.1|19736.1|0
1721725200000|2024-07-23 09:00:00|19757.6|19737.6|19772.6|19752.6|19774.3|19754.3|19757.6|19737.6|0
1721725500000|2024-07-23 09:05:00|19772.7|19752.7|19776.6|19756.6|19776.6|19756.6|19768.5|19748.5|0
1721725800000|2024-07-23 09:10:00|19776|19756|19772.2|19752.2|19776|19756|19764.7|19744.7|0
1721726100000|2024-07-23 09:15:00|19773|19753|19790.2|19770.2|19790.3|19770.3|19771.8|19751.8|0
1721726400000|2024-07-23 09:20:00|19790.1|19770.1|19802.7|19782.7|19804.3|19784.3|19788.6|19768.6|0
1721726700000|2024-07-23 09:25:00|19802.3|19782.3|19800.1|19780.1|19807.8|19787.8|19796.1|19776.1|0
1721727000000|2024-07-23 09:30:00|19804.3|19784.3|19802.7|19782.7|19806.5|19786.5|19802.1|19782.1|0
1721727300000|2024-07-23 09:35:00|19802.1|19782.1|19796.7|19776.7|19802.8|19782.8|19794.7|19774.7|0
1721727600000|2024-07-23 09:40:00|19796.5|19776.5|19799.6|19779.6|19802.3|19782.3|19795.8|19775.8|0
1721727900000|2024-07-23 09:45:00|19800.1|19780.1|19802.2|19782.2|19804.6|19784.6|19798.6|19778.6|0
1721728200000|2024-07-23 09:50:00|19802.1|19782.1|19801.6|19781.6|19806.8|19786.8|19796.2|19776.2|0
1721728500000|2024-07-23 09:55:00|19801.2|19781.2|19796.2|19776.2|19802.1|19782.1|19794.1|19774.1|0
1721728800000|2024-07-23 10:00:00|19796.1|19776.1|19794.1|19774.1|19798.2|19778.2|19789.3|19769.3|0
1721729100000|2024-07-23 10:05:00|19793.7|19773.7|19807.2|19787.2|19808.7|19788.7|19792.1|19772.1|0
1721729400000|2024-07-23 10:10:00|19807.1|19787.1|19802.8|19782.8|19808|19788|19798.2|19778.2|0
1721729700000|2024-07-23 10:15:00|19802.6|19782.6|19803|19783|19804.6|19784.6|19801.5|19781.5|0
1721730000000|2024-07-23 10:20:00|19802.8|19782.8|19808|19788|19808|19788|19799.6|19779.6|0
1721730300000|2024-07-23 10:25:00|19808.1|19788.1|19819.5|19799.5|19820.5|19800.5|19806.8|19786.8|0
1721730600000|2024-07-23 10:30:00|19819.1|19799.1|19827|19807|19830.3|19810.3|19819.1|19799.1|0
1721730900000|2024-07-23 10:35:00|19827.5|19807.5|19821.8|19801.8|19827.7|19807.7|19819.8|19799.8|0
1721731200000|2024-07-23 10:40:00|19821.7|19801.7|19809.5|19789.5|19823.7|19803.7|19808.6|19788.6|0
1721731500000|2024-07-23 10:45:00|19809.7|19789.7|19805.5|19785.5|19812.7|19792.7|19800.7|19780.7|0
1721731800000|2024-07-23 10:50:00|19804.7|19784.7|19810.5|19790.5|19812|19792|19804.7|19784.7|0
1721732100000|2024-07-23 10:55:00|19809.8|19789.8|19810.6|19790.6|19819.3|19799.3|19808.6|19788.6|0
1721732400000|2024-07-23 11:00:00|19812.1|19792.1|19833|19813|19836.6|19816.6|19810.8|19790.8|0
1721732700000|2024-07-23 11:05:00|19833.2|19813.2|19831.1|19811.1|19836.8|19816.8|19830.3|19810.3|0
1721733000000|2024-07-23 11:10:00|19831.2|19811.2|19829.2|19809.2|19834.2|19814.2|19823.6|19803.6|0
1721733300000|2024-07-23 11:15:00|19829.8|19809.8|19839.1|19819.1|19840.5|19820.5|19829.8|19809.8|0
1721733600000|2024-07-23 11:20:00|19839.6|19819.6|19836.6|19816.6|19842.5|19822.5|19833|19813|0
1721733900000|2024-07-23 11:25:00|19836.8|19816.8|19842.8|19822.8|19846|19826|19835.6|19815.6|0
1721734200000|2024-07-23 11:30:00|19842.5|19822.5|19849.8|19829.8|19850.2|19830.2|19841.5|19821.5|0
1721734500000|2024-07-23 11:35:00|19850.5|19830.5|19837.3|19817.3|19852.5|19832.5|19834.1|19814.1|0
1721734800000|2024-07-23 11:40:00|19837.5|19817.5|19825.2|19805.2|19844|19824|19825.2|19805.2|0
1721735100000|2024-07-23 11:45:00|19825.3|19805.3|19823.8|19803.8|19830.6|19810.6|19823.8|19803.8|0
1721735400000|2024-07-23 11:50:00|19823.3|19803.3|19828|19808|19829.7|19809.7|19818.8|19798.8|0
1721735700000|2024-07-23 11:55:00|19828.2|19808.2|19832.6|19812.6|19833.3|19813.3|19826|19806|0
1721736000000|2024-07-23 12:00:00|19831|19811|19827.7|19807.7|19833.1|19813.1|19825.3|19805.3|0
1721736300000|2024-07-23 12:05:00|19827.1|19807.1|19826.1|19806.1|19831.3|19811.3|19818.6|19798.6|0
1721736600000|2024-07-23 12:10:00|19825.6|19805.6|19814.1|19794.1|19827.6|19807.6|19812.5|19792.5|0
1721736900000|2024-07-23 12:15:00|19815.2|19795.2|19815.6|19795.6|19818.2|19798.2|19810.3|19790.3|0
1721737200000|2024-07-23 12:20:00|19815.8|19795.8|19784.8|19764.8|19815.8|19795.8|19781.6|19761.6|0
1721737500000|2024-07-23 12:25:00|19784.6|19764.6|19789.1|19769.1|19792.1|19772.1|19775.5|19755.5|0
1721737800000|2024-07-23 12:30:00|19789.8|19769.8|19769.2|19749.2|19792.8|19772.8|19765.1|19745.1|0
1721738100000|2024-07-23 12:35:00|19768.7|19748.7|19774.8|19754.8|19775.1|19755.1|19761.6|19741.6|0
1721738400000|2024-07-23 12:40:00|19773.3|19753.3|19789|19769|19790.5|19770.5|19769.7|19749.7|0
1721738700000|2024-07-23 12:45:00|19788.5|19768.5|19801.5|19781.5|19803.7|19783.7|19786.1|19766.1|0
1721739000000|2024-07-23 12:50:00|19802.5|19782.5|19800.7|19780.7|19807|19787|19797.5|19777.5|0
1721739300000|2024-07-23 12:55:00|19799.7|19779.7|19806|19786|19811|19791|19793|19773|0
1721739600000|2024-07-23 13:00:00|19804|19784|19815.3|19795.3|19815.5|19795.5|19802.8|19782.8|0
1721739900000|2024-07-23 13:05:00|19815.2|19795.2|19810|19790|19821.3|19801.3|19810|19790|0
1721740200000|2024-07-23 13:10:00|19809.8|19789.8|19793.6|19773.6|19811.3|19791.3|19786.3|19766.3|0
1721740500000|2024-07-23 13:15:00|19793|19773|19810.3|19790.3|19812.5|19792.5|19793|19773|0
1721740800000|2024-07-23 13:20:00|19810.2|19790.2|19808.1|19788.1|19816.3|19796.3|19804.2|19784.2|0
1721741100000|2024-07-23 13:25:00|19811.2|19791.2|19793.8|19773.8|19815.5|19795.5|19790.3|19770.3|0
1721741400000|2024-07-23 13:30:00|19795.2|19775.2|19815.8|19795.8|19816.1|19796.1|19771.2|19751.2|0
1721741700000|2024-07-23 13:35:00|19812.8|19792.8|19838.6|19818.6|19838.6|19818.6|19798.5|19778.5|0
1721742000000|2024-07-23 13:40:00|19837.5|19817.5|19869|19849|19869|19849|19834.2|19814.2|0
1721742300000|2024-07-23 13:45:00|19868.6|19848.6|19866.7|19846.7|19870.3|19850.3|19829.5|19809.5|0
1721742600000|2024-07-23 13:50:00|19865.3|19845.3|19831.9|19811.9|19865.3|19845.3|19820|19800|0
1721742900000|2024-07-23 13:55:00|19834.3|19814.3|19842.2|19822.2|19854.8|19834.8|19828.3|19808.3|0
1721743200000|2024-07-23 14:00:00|19847.7|19827.7|19819|19799|19859|19839|19798|19778|0
1721743500000|2024-07-23 14:05:00|19819.5|19799.5|19857.2|19837.2|19860.3|19840.3|19816.9|19796.9|0
1721743800000|2024-07-23 14:10:00|19856.9|19836.9|19832.7|19812.7|19866.3|19846.3|19821.3|19801.3|0
1721744100000|2024-07-23 14:15:00|19835.8|19815.8|19856.9|19836.9|19858.4|19838.4|19835.8|19815.8|0
1721744400000|2024-07-23 14:20:00|19856.5|19836.5|19858.6|19838.6|19883.5|19863.5|19851.2|19831.2|0
1721744700000|2024-07-23 14:25:00|19858.2|19838.2|19856.6|19836.6|19875.7|19855.7|19847.5|19827.5|0
1721745000000|2024-07-23 14:30:00|19859.5|19839.5|19846|19826|19861.5|19841.5|19833.2|19813.2|0
1721745300000|2024-07-23 14:35:00|19844.4|19824.4|19826.7|19806.7|19858.7|19838.7|19812|19792|0
1721745600000|2024-07-23 14:40:00|19827.2|19807.2|19818.7|19798.7|19847.2|19827.2|19817.6|19797.6|0
1721745900000|2024-07-23 14:45:00|19815.5|19795.5|19784.7|19764.7|19820|19800|19773.5|19753.5|0
1721746200000|2024-07-23 14:50:00|19781.5|19761.5|19784.7|19764.7|19795.2|19775.2|19766|19746|0
1721746500000|2024-07-23 14:55:00|19784.5|19764.5|19806|19786|19812|19792|19779.7|19759.7|0
1721746800000|2024-07-23 15:00:00|19806.1|19786.1|19823.5|19803.5|19830|19810|19806|19786|0
1721747100000|2024-07-23 15:05:00|19822.5|19802.5|19850.7|19830.7|19850.7|19830.7|19818.2|19798.2|0
1721747400000|2024-07-23 15:10:00|19850.2|19830.2|19890.2|19870.2|19890.5|19870.5|19850.2|19830.2|0
1721747700000|2024-07-23 15:15:00|19891|19871|19912.5|19892.5|19921.7|19901.7|19888.9|19868.9|0
1721748000000|2024-07-23 15:20:00|19910.5|19890.5|19907.1|19887.1|19918|19898|19903.5|19883.5|0
1721748300000|2024-07-23 15:25:00|19907.5|19887.5|19901|19881|19910.2|19890.2|19891.7|19871.7|0
1721748600000|2024-07-23 15:30:00|19902.4|19882.4|19904|19884|19904.5|19884.5|19891.1|19871.1|0
1721748900000|2024-07-23 15:35:00|19903.9|19883.9|19894.4|19874.4|19911.1|19891.1|19891.1|19871.1|0
1721749200000|2024-07-23 15:40:00|19896|19876|19886.7|19866.7|19898.7|19878.7|19883|19863|0
1721749500000|2024-07-23 15:45:00|19887.6|19867.6|19895|19875|19896.1|19876.1|19880|19860|0
1721749800000|2024-07-23 15:50:00|19895.2|19875.2|19884.6|19864.6|19898.4|19878.4|19869.1|19849.1|0
1721750100000|2024-07-23 15:55:00|19883.5|19863.5|19872|19852|19889.9|19869.9|19864.7|19844.7|0
1721750400000|2024-07-23 16:00:00|19871.2|19851.2|19859.7|19839.7|19874|19854|19850.5|19830.5|0
1721750700000|2024-07-23 16:05:00|19859.2|19839.2|19859.6|19839.6|19872.7|19852.7|19844|19824|0
1721751000000|2024-07-23 16:10:00|19858.7|19838.7|19871.6|19851.6|19877.7|19857.7|19852.4|19832.4|0
1721751300000|2024-07-23 16:15:00|19869.1|19849.1|19856|19836|19870|19850|19848|19828|0
1721751600000|2024-07-23 16:20:00|19856.4|19836.4|19795.7|19775.7|19864.1|19844.1|19788.7|19768.7|0
1721751900000|2024-07-23 16:25:00|19794.2|19774.2|19801.4|19781.4|19811.2|19791.2|19775.6|19755.6|0
1721752200000|2024-07-23 16:30:00|19800.7|19780.7|19798.2|19778.2|19810.2|19790.2|19786.5|19766.5|0
1721752500000|2024-07-23 16:35:00|19798.7|19778.7|19793|19773|19813|19793|19785.2|19765.2|0
1721752800000|2024-07-23 16:40:00|19791.7|19771.7|19797.4|19777.4|19808.4|19788.4|19785.5|19765.5|0
1721753100000|2024-07-23 16:45:00|19796.7|19776.7|19802.4|19782.4|19815.2|19795.2|19790.2|19770.2|0
1721753400000|2024-07-23 16:50:00|19799.7|19779.7|19803.6|19783.6|19804|19784|19786|19766|0
1721753700000|2024-07-23 16:55:00|19802.6|19782.6|19786.9|19766.9|19802.6|19782.6|19765|19745|0
1721754000000|2024-07-23 17:00:00|19787.6|19767.6|19797.7|19777.7|19803.7|19783.7|19778.4|19758.4|0
1721754300000|2024-07-23 17:05:00|19797.1|19777.1|19777.9|19757.9|19804.4|19784.4|19775.3|19755.3|0
1721754600000|2024-07-23 17:10:00|19778.4|19758.4|19774.1|19754.1|19788.3|19768.3|19754.9|19734.9|0
1721754900000|2024-07-23 17:15:00|19777.3|19757.3|19780.6|19760.6|19788.2|19768.2|19771.6|19751.6|0
1721755200000|2024-07-23 17:20:00|19779.2|19759.2|19795.3|19775.3|19806.3|19786.3|19779.2|19759.2|0
1721755500000|2024-07-23 17:25:00|19796.7|19776.7|19800.4|19780.4|19812.4|19792.4|19795.3|19775.3|0
1721755800000|2024-07-23 17:30:00|19797.9|19777.9|19791.3|19771.3|19809.4|19789.4|19783.1|19763.1|0
1721756100000|2024-07-23 17:35:00|19790.7|19770.7|19792.2|19772.2|19804.6|19784.6|19788.4|19768.4|0
1721756400000|2024-07-23 17:40:00|19792.4|19772.4|19795.4|19775.4|19800.4|19780.4|19785.2|19765.2|0
1721756700000|2024-07-23 17:45:00|19795.2|19775.2|19806.7|19786.7|19810.4|19790.4|19789.9|19769.9|0
1721757000000|2024-07-23 17:50:00|19806.2|19786.2|19816.1|19796.1|19817.3|19797.3|19798.9|19778.9|0
1721757300000|2024-07-23 17:55:00|19815.7|19795.7|19818.1|19798.1|19826.2|19806.2|19808.7|19788.7|0
1721757600000|2024-07-23 18:00:00|19816.2|19796.2|19826.2|19806.2|19830.2|19810.2|19816.2|19796.2|0
1721757900000|2024-07-23 18:05:00|19824.9|19804.9|19833.8|19813.8|19835.3|19815.3|19818.2|19798.2|0
1721758200000|2024-07-23 18:10:00|19831.7|19811.7|19825.9|19805.9|19833.7|19813.7|19819.9|19799.9|0
1721758500000|2024-07-23 18:15:00|19825.7|19805.7|19822.9|19802.9|19833.2|19813.2|19818.8|19798.8|0
1721758800000|2024-07-23 18:20:00|19823.1|19803.1|19819.9|19799.9|19826.9|19806.9|19818.9|19798.9|0
1721759100000|2024-07-23 18:25:00|19819.6|19799.6|19798.5|19778.5|19820.1|19800.1|19784.9|19764.9|0
1721759400000|2024-07-23 18:30:00|19800.5|19780.5|19801.7|19781.7|19804.9|19784.9|19794.1|19774.1|0
1721759700000|2024-07-23 18:35:00|19802|19782|19824.2|19804.2|19827.5|19807.5|19801|19781|0
1721760000000|2024-07-23 18:40:00|19824|19804|19803.9|19783.9|19824|19804|19801.6|19781.6|0
1721760300000|2024-07-23 18:45:00|19804.9|19784.9|19806.1|19786.1|19809.2|19789.2|19799.6|19779.6|0
1721760600000|2024-07-23 18:50:00|19806.5|19786.5|19805.4|19785.4|19813.1|19793.1|19800.6|19780.6|0
1721760900000|2024-07-23 18:55:00|19805.2|19785.2|19813.4|19793.4|19814.1|19794.1|19802.6|19782.6|0
1721761200000|2024-07-23 19:00:00|19811.6|19791.6|19812.6|19792.6|19818.4|19798.4|19808.7|19788.7|0
1721761500000|2024-07-23 19:05:00|19812.7|19792.7|19813.1|19793.1|19818.9|19798.9|19805.1|19785.1|0
1721761800000|2024-07-23 19:10:00|19814.1|19794.1|19821.9|19801.9|19826.2|19806.2|19813.2|19793.2|0
1721762100000|2024-07-23 19:15:00|19820.9|19800.9|19811.4|19791.4|19820.9|19800.9|19806.1|19786.1|0
1721762400000|2024-07-23 19:20:00|19811.9|19791.9|19829.4|19809.4|19831|19811|19811.7|19791.7|0
1721762700000|2024-07-23 19:25:00|19829.5|19809.5|19824.9|19804.9|19832.4|19812.4|19821.7|19801.7|0
1721763000000|2024-07-23 19:30:00|19824.4|19804.4|19812.6|19792.6|19824.4|19804.4|19810|19790|0
1721763300000|2024-07-23 19:35:00|19813.6|19793.6|19803.1|19783.1|19816.4|19796.4|19800.1|19780.1|0
1721763600000|2024-07-23 19:40:00|19805.8|19785.8|19784.4|19764.4|19805.9|19785.9|19765.5|19745.5|0
1721763900000|2024-07-23 19:45:00|19785.5|19765.5|19798.3|19778.3|19801.8|19781.8|19778.5|19758.5|0
1721764200000|2024-07-23 19:50:00|19803.6|19783.6|19745.5|19725.5|19803.6|19783.6|19745.5|19725.5|0
1721764500000|2024-07-23 19:55:00|19752.6|19732.6|19762.9|19742.9|19768.8|19748.8|19744.9|19724.9|0
1721764800000|2024-07-23 20:00:00|19762.6|19742.6|19826.8|19806.8|19834.5|19814.5|19746|19726|0
1721765100000|2024-07-23 20:05:00|19827.5|19807.5|19793.8|19773.8|19832.9|19812.9|19790.1|19770.1|0
1721765400000|2024-07-23 20:10:00|19793.6|19773.6|19766.6|19746.6|19793.6|19773.6|19759.6|19739.6|0
1721765700000|2024-07-23 20:15:00|19765.8|19745.8|19775.5|19755.5|19776.3|19756.3|19758.4|19738.4|0
1721766000000|2024-07-23 20:20:00|19775.9|19755.9|19790.5|19770.5|19796.8|19776.8|19775.4|19755.4|0
1721766300000|2024-07-23 20:25:00|19790.6|19770.6|19797.6|19777.6|19799.1|19779.1|19788.5|19768.5|0
1721766600000|2024-07-23 20:30:00|19796.5|19776.5|19798.9|19778.9|19801.8|19781.8|19780.8|19760.8|0
1721766900000|2024-07-23 20:35:00|19799.6|19779.6|19813.3|19793.3|19817.4|19797.4|19798|19778|0
1721767200000|2024-07-23 20:40:00|19813.1|19793.1|19794.4|19774.4|19814.1|19794.1|19793.4|19773.4|0
1721767500000|2024-07-23 20:45:00|19795.4|19775.4|19798.8|19778.8|19802|19782|19792.3|19772.3|0
1721767800000|2024-07-23 20:50:00|19798.4|19778.4|19805.6|19785.6|19808.4|19788.4|19794.4|19774.4|0
1721768100000|2024-07-23 20:55:00|19805.4|19785.4|19782.5|19762.5|19806.6|19786.6|19782.5|19762.5|0
1721768400000|2024-07-23 21:00:00|19782.8|19762.8|19781.4|19761.4|19789.1|19769.1|19774.6|19754.6|0
1721768700000|2024-07-23 21:05:00|19781.3|19761.3|19770.9|19750.9|19781.3|19761.3|19768.1|19748.1|0
1721769000000|2024-07-23 21:10:00|19771|19751|19763.4|19743.4|19772.7|19752.7|19761.4|19741.4|0
1721769300000|2024-07-23 21:15:00|19763.6|19743.6|19755.9|19735.9|19765.4|19745.4|19753.8|19733.8|0
1721769600000|2024-07-23 21:20:00|19755.8|19735.8|19733.8|19713.8|19755.9|19735.9|19733.6|19713.6|0
1721769900000|2024-07-23 21:25:00|19734.1|19714.1|19741.3|19721.3|19743.5|19723.5|19733.4|19713.4|0
1721770200000|2024-07-23 21:30:00|19741|19721|19728.9|19708.9|19741|19721|19728.9|19708.9|0
1721770500000|2024-07-23 21:35:00|19729.1|19709.1|19722.8|19702.8|19729.1|19709.1|19717.3|19697.3|0
1721770800000|2024-07-23 21:40:00|19723|19703|19713.6|19693.6|19723.3|19703.3|19713.6|19693.6|0
1721771100000|2024-07-23 21:45:00|19713.4|19693.4|19707.7|19687.7|19714|19694|19707.4|19687.4|0
1721771400000|2024-07-23 21:50:00|19707.5|19687.5|19698.5|19678.5|19708|19688|19698.2|19678.2|0
1721771700000|2024-07-23 21:55:00|19698.9|19678.9|19690.4|19670.4|19700.9|19680.9|19689.7|19669.7|0
1721772000000|2024-07-23 22:00:00|19649|19629|19674.5|19654.5|19693.5|19673.5|19649|19629|0
1721772300000|2024-07-23 22:05:00|19673.9|19653.9|19680.8|19660.8|19680.9|19660.9|19661.1|19641.1|0
1721772600000|2024-07-23 22:10:00|19678.9|19658.9|19669.8|19649.8|19684.3|19664.3|19667.3|19647.3|0
1721772900000|2024-07-23 22:15:00|19669.9|19649.9|19647.1|19627.1|19671.3|19651.3|19646.2|19626.2|0
1721773200000|2024-07-23 22:20:00|19648.3|19628.3|19636.9|19616.9|19659.1|19639.1|19634.8|19614.8|0
1721773500000|2024-07-23 22:25:00|19638.6|19618.6|19642.6|19622.6|19645.9|19625.9|19627.2|19607.2|0
1721773800000|2024-07-23 22:30:00|19642.7|19622.7|19662.3|19642.3|19666.9|19646.9|19642.7|19622.7|0
1721774100000|2024-07-23 22:35:00|19661.3|19641.3|19669.3|19649.3|19670.7|19650.7|19660.8|19640.8|0
1721774400000|2024-07-23 22:40:00|19669.2|19649.2|19668.4|19648.4|19677.2|19657.2|19665.4|19645.4|0
1721774700000|2024-07-23 22:45:00|19667.7|19647.7|19667.2|19647.2|19670.6|19650.6|19658.2|19638.2|0
1721775000000|2024-07-23 22:50:00|19667.1|19647.1|19663.1|19643.1|19668.4|19648.4|19660.7|19640.7|0
1721775300000|2024-07-23 22:55:00|19663.3|19643.3|19657.4|19637.4|19665.3|19645.3|19654.7|19634.7|0
1721775600000|2024-07-23 23:00:00|19657.2|19637.2|19643.1|19623.1|19657.2|19637.2|19642.8|19622.8|0
1721775900000|2024-07-23 23:05:00|19643.2|19623.2|19651.2|19631.2|19656.4|19636.4|19641.4|19621.4|0
1721776200000|2024-07-23 23:10:00|19651.4|19631.4|19650.9|19630.9|19656.6|19636.6|19649.9|19629.9|0
1721776500000|2024-07-23 23:15:00|19651.2|19631.2|19655.1|19635.1|19655.7|19635.7|19648.2|19628.2|0
1721776800000|2024-07-23 23:20:00|19654.9|19634.9|19649.7|19629.7|19656.7|19636.7|19649.6|19629.6|0
1721777100000|2024-07-23 23:25:00|19650.1|19630.1|19649.9|19629.9|19652.9|19632.9|19644.9|19624.9|0
1721777400000|2024-07-23 23:30:00|19650.1|19630.1|19647.6|19627.6|19650.1|19630.1|19643.9|19623.9|0
1721777700000|2024-07-23 23:35:00|19648.2|19628.2|19643.9|19623.9|19650.2|19630.2|19642.9|19622.9|0
1721778000000|2024-07-23 23:40:00|19643.8|19623.8|19648.1|19628.1|19651.1|19631.1|19643.7|19623.7|0
1721778300000|2024-07-23 23:45:00|19648.2|19628.2|19647.3|19627.3|19650.9|19630.9|19644.8|19624.8|0
1721778600000|2024-07-23 23:50:00|19647.2|19627.2|19638.7|19618.7|19647.7|19627.7|19636.2|19616.2|0
1721778900000|2024-07-23 23:55:00|19639.1|19619.1|19633.2|19613.2|19642.2|19622.2|19632.9|19612.9|0
1721779200000|2024-07-24 00:00:00|19633.3|19613.3|19646.1|19626.1|19650.4|19630.4|19633.3|19613.3|0
1721779500000|2024-07-24 00:05:00|19645.3|19625.3|19658.3|19638.3|19658.9|19638.9|19642.9|19622.9|0
1721779800000|2024-07-24 00:10:00|19659.4|19639.4|19657.3|19637.3|19667.9|19647.9|19653.6|19633.6|0
1721780100000|2024-07-24 00:15:00|19656.1|19636.1|19658.2|19638.2|19664.6|19644.6|19654.7|19634.7|0
1721780400000|2024-07-24 00:20:00|19658.1|19638.1|19658.2|19638.2|19661.7|19641.7|19656.3|19636.3|0
1721780700000|2024-07-24 00:25:00|19658.3|19638.3|19660.4|19640.4|19661.3|19641.3|19653.2|19633.2|0
1721781000000|2024-07-24 00:30:00|19660.6|19640.6|19654.9|19634.9|19663.9|19643.9|19654.7|19634.7|0
1721781300000|2024-07-24 00:35:00|19655.4|19635.4|19668.9|19648.9|19669.2|19649.2|19655.4|19635.4|0
1721781600000|2024-07-24 00:40:00|19669.2|19649.2|19674.7|19654.7|19676.3|19656.3|19668.6|19648.6|0
1721781900000|2024-07-24 00:45:00|19675.1|19655.1|19673.1|19653.1|19679.4|19659.4|19672.6|19652.6|0
1721782200000|2024-07-24 00:50:00|19673.2|19653.2|19668.4|19648.4|19677.1|19657.1|19665.4|19645.4|0
1721782500000|2024-07-24 00:55:00|19668.2|19648.2|19669.4|19649.4|19670.2|19650.2|19664.7|19644.7|0
1721782800000|2024-07-24 01:00:00|19670.6|19650.6|19668.4|19648.4|19671.4|19651.4|19666.8|19646.8|0
1721783100000|2024-07-24 01:05:00|19668.3|19648.3|19667.8|19647.8|19674.2|19654.2|19666.7|19646.7|0
1721783400000|2024-07-24 01:10:00|19667.7|19647.7|19664.9|19644.9|19669.7|19649.7|19662.7|19642.7|0
1721783700000|2024-07-24 01:15:00|19664.6|19644.6|19670.3|19650.3|19671.7|19651.7|19664.6|19644.6|0
1721784000000|2024-07-24 01:20:00|19669.9|19649.9|19668.8|19648.8|19672.7|19652.7|19668.7|19648.7|0
1721784300000|2024-07-24 01:25:00|19668.7|19648.7|19676.2|19656.2|19678.2|19658.2|19668.7|19648.7|0
1721784600000|2024-07-24 01:30:00|19676.7|19656.7|19673.2|19653.2|19678.6|19658.6|19672.2|19652.2|0
1721784900000|2024-07-24 01:35:00|19673.3|19653.3|19668.2|19648.2|19674.7|19654.7|19665.7|19645.7|0
1721785200000|2024-07-24 01:40:00|19667.7|19647.7|19669.1|19649.1|19671.1|19651.1|19666.4|19646.4|0
1721785500000|2024-07-24 01:45:00|19668.9|19648.9|19658.8|19638.8|19668.9|19648.9|19656.7|19636.7|0
1721785800000|2024-07-24 01:50:00|19658.9|19638.9|19654.8|19634.8|19661.3|19641.3|19653.7|19633.7|0
1721786100000|2024-07-24 01:55:00|19654.4|19634.4|19656.8|19636.8|19658.6|19638.6|19653.9|19633.9|0
1721786400000|2024-07-24 02:00:00|19656.4|19636.4|19654.7|19634.7|19657.3|19637.3|19650.6|19630.6|0
1721786700000|2024-07-24 02:05:00|19654.8|19634.8|19663.2|19643.2|19663.3|19643.3|19654.8|19634.8|0
1721787000000|2024-07-24 02:10:00|19663.1|19643.1|19660.3|19640.3|19664.9|19644.9|19659.2|19639.2|0
1721787300000|2024-07-24 02:15:00|19660.4|19640.4|19657.8|19637.8|19661.7|19641.7|19657.6|19637.6|0
1721787600000|2024-07-24 02:20:00|19657.9|19637.9|19658.4|19638.4|19659.8|19639.8|19656.1|19636.1|0
1721787900000|2024-07-24 02:25:00|19659.1|19639.1|19661.9|19641.9|19662.7|19642.7|19657.8|19637.8|0
1721788200000|2024-07-24 02:30:00|19662.1|19642.1|19662.1|19642.1|19665.1|19645.1|19660.8|19640.8|0
1721788500000|2024-07-24 02:35:00|19661.9|19641.9|19659.9|19639.9|19662.1|19642.1|19658.1|19638.1|0
1721788800000|2024-07-24 02:40:00|19659.8|19639.8|19656.6|19636.6|19660.7|19640.7|19656.6|19636.6|0
1721789100000|2024-07-24 02:45:00|19656.7|19636.7|19659.9|19639.9|19660.1|19640.1|19654.2|19634.2|0
1721789400000|2024-07-24 02:50:00|19659.8|19639.8|19657.6|19637.6|19660.6|19640.6|19656.9|19636.9|0
1721789700000|2024-07-24 02:55:00|19657.7|19637.7|19659.7|19639.7|19662.6|19642.6|19657.1|19637.1|0
1721790000000|2024-07-24 03:00:00|19659.4|19639.4|19661.6|19641.6|19664.2|19644.2|19659.4|19639.4|0
1721790300000|2024-07-24 03:05:00|19661.7|19641.7|19659.7|19639.7|19661.7|19641.7|19656.1|19636.1|0
1721790600000|2024-07-24 03:10:00|19659.9|19639.9|19659.7|19639.7|19660.3|19640.3|19657.1|19637.1|0
1721790900000|2024-07-24 03:15:00|19659.6|19639.6|19657.2|19637.2|19661.2|19641.2|19656.9|19636.9|0
1721791200000|2024-07-24 03:20:00|19657.3|19637.3|19645.7|19625.7|19659.1|19639.1|19645.4|19625.4|0
1721791500000|2024-07-24 03:25:00|19644.7|19624.7|19647.2|19627.2|19649.2|19629.2|19643.1|19623.1|0
1721791800000|2024-07-24 03:30:00|19647.1|19627.1|19640.6|19620.6|19650.1|19630.1|19635.1|19615.1|0
1721792100000|2024-07-24 03:35:00|19640.9|19620.9|19642.2|19622.2|19645.1|19625.1|19640.8|19620.8|0
1721792400000|2024-07-24 03:40:00|19642.3|19622.3|19642.3|19622.3|19643.1|19623.1|19636.7|19616.7|0
1721792700000|2024-07-24 03:45:00|19642.2|19622.2|19644.9|19624.9|19645.8|19625.8|19642.2|19622.2|0
1721793000000|2024-07-24 03:50:00|19644.8|19624.8|19641.9|19621.9|19645.6|19625.6|19640.4|19620.4|0
1721793300000|2024-07-24 03:55:00|19642.1|19622.1|19640.7|19620.7|19643.1|19623.1|19638.6|19618.6|0
1721793600000|2024-07-24 04:00:00|19640.4|19620.4|19641.2|19621.2|19642.7|19622.7|19638.7|19618.7|0
1721793900000|2024-07-24 04:05:00|19640.9|19620.9|19638.4|19618.4|19642.4|19622.4|19637.8|19617.8|0
1721794200000|2024-07-24 04:10:00|19638.7|19618.7|19610.9|19590.9|19640.2|19620.2|19605.9|19585.9|0
1721794500000|2024-07-24 04:15:00|19611.8|19591.8|19599.6|19579.6|19611.8|19591.8|19598.9|19578.9|0
1721794800000|2024-07-24 04:20:00|19599.3|19579.3|19581.3|19561.3|19601.8|19581.8|19574.6|19554.6|0
1721795100000|2024-07-24 04:25:00|19581.4|19561.4|19575.2|19555.2|19581.6|19561.6|19575.2|19555.2|0
1721795400000|2024-07-24 04:30:00|19576.6|19556.6|19579.6|19559.6|19581.3|19561.3|19575.2|19555.2|0
1721795700000|2024-07-24 04:35:00|19579.7|19559.7|19578.4|19558.4|19581.4|19561.4|19576.4|19556.4|0
1721796000000|2024-07-24 04:40:00|19578.7|19558.7|19577.4|19557.4|19579.7|19559.7|19575.4|19555.4|0
1721796300000|2024-07-24 04:45:00|19578.3|19558.3|19580.7|19560.7|19581.2|19561.2|19576.3|19556.3|0
1721796600000|2024-07-24 04:50:00|19580.8|19560.8|19578.7|19558.7|19580.8|19560.8|19576.4|19556.4|0
1721796900000|2024-07-24 04:55:00|19578.6|19558.6|19570.9|19550.9|19579.2|19559.2|19563.8|19543.8|0
1721797200000|2024-07-24 05:00:00|19571.8|19551.8|19583.9|19563.9|19586.7|19566.7|19568.8|19548.8|0
1721797500000|2024-07-24 05:05:00|19584.4|19564.4|19590.2|19570.2|19591.1|19571.1|19582.4|19562.4|0
1721797800000|2024-07-24 05:10:00|19590.1|19570.1|19594.9|19574.9|19598.6|19578.6|19587.6|19567.6|0
1721798100000|2024-07-24 05:15:00|19594.6|19574.6|19602.8|19582.8|19603.2|19583.2|19593.4|19573.4|0
1721798400000|2024-07-24 05:20:00|19602.1|19582.1|19609.3|19589.3|19610.2|19590.2|19601.2|19581.2|0
1721798700000|2024-07-24 05:25:00|19609.4|19589.4|19607.7|19587.7|19612.1|19592.1|19607.3|19587.3|0
1721799000000|2024-07-24 05:30:00|19607.6|19587.6|19612.1|19592.1|19614.3|19594.3|19607.6|19587.6|0
1721799300000|2024-07-24 05:35:00|19612.3|19592.3|19612.3|19592.3|19616.7|19596.7|19609.8|19589.8|0
1721799600000|2024-07-24 05:40:00|19611.8|19591.8|19610.4|19590.4|19615.6|19595.6|19609.1|19589.1|0
1721799900000|2024-07-24 05:45:00|19610.6|19590.6|19600.4|19580.4|19611.4|19591.4|19596.1|19576.1|0
1721800200000|2024-07-24 05:50:00|19600.3|19580.3|19606.7|19586.7|19610.7|19590.7|19598.2|19578.2|0
1721800500000|2024-07-24 05:55:00|19606.8|19586.8|19605.3|19585.3|19610.4|19590.4|19604.1|19584.1|0
1721800800000|2024-07-24 06:00:00|19607.7|19587.7|19590.9|19570.9|19608.1|19588.1|19586.6|19566.6|0
1721801100000|2024-07-24 06:05:00|19589.8|19569.8|19607.7|19587.7|19616.1|19596.1|19587.7|19567.7|0
1721801400000|2024-07-24 06:10:00|19608.3|19588.3|19591.6|19571.6|19611.3|19591.3|19587.6|19567.6|0
1721801700000|2024-07-24 06:15:00|19592.1|19572.1|19587.6|19567.6|19592.1|19572.1|19577.8|19557.8|0
1721802000000|2024-07-24 06:20:00|19589.6|19569.6|19599.6|19579.6|19600.1|19580.1|19585.3|19565.3|0
1721802300000|2024-07-24 06:25:00|19599.2|19579.2|19585.6|19565.6|19599.2|19579.2|19582.8|19562.8|0
1721802600000|2024-07-24 06:30:00|19585.2|19565.2|19566.6|19546.6|19585.2|19565.2|19557.6|19537.6|0
1721802900000|2024-07-24 06:35:00|19565.6|19545.6|19571.7|19551.7|19572.2|19552.2|19559.6|19539.6|0
1721803200000|2024-07-24 06:40:00|19571.6|19551.6|19572.1|19552.1|19574.9|19554.9|19567.2|19547.2|0
1721803500000|2024-07-24 06:45:00|19571.8|19551.8|19573.4|19553.4|19588.6|19568.6|19571.8|19551.8|0
1721803800000|2024-07-24 06:50:00|19573.3|19553.3|19567.9|19547.9|19576.4|19556.4|19566.3|19546.3|0
1721804100000|2024-07-24 06:55:00|19568.3|19548.3|19563.1|19543.1|19571.8|19551.8|19556.4|19536.4|0
1721804400000|2024-07-24 07:00:00|19560.7|19540.7|19562.7|19542.7|19563.1|19543.1|19550.8|19530.8|0
1721804700000|2024-07-24 07:05:00|19563.7|19543.7|19565.1|19545.1|19570.3|19550.3|19557.3|19537.3|0
1721805000000|2024-07-24 07:10:00|19566.4|19546.4|19573.9|19553.9|19576.1|19556.1|19566.4|19546.4|0
1721805300000|2024-07-24 07:15:00|19573.7|19553.7|19580.7|19560.7|19582.2|19562.2|19565.2|19545.2|0
1721805600000|2024-07-24 07:20:00|19579.8|19559.8|19582.1|19562.1|19589.9|19569.9|19574.7|19554.7|0
1721805900000|2024-07-24 07:25:00|19582.6|19562.6|19572.9|19552.9|19582.6|19562.6|19564.8|19544.8|0
1721806200000|2024-07-24 07:30:00|19570.7|19550.7|19577.3|19557.3|19584.3|19564.3|19570.7|19550.7|0
1721806500000|2024-07-24 07:35:00|19578.1|19558.1|19593.8|19573.8|19594.3|19574.3|19577.3|19557.3|0
1721806800000|2024-07-24 07:40:00|19593.1|19573.1|19579.2|19559.2|19593.1|19573.1|19576.6|19556.6|0
1721807100000|2024-07-24 07:45:00|19578.9|19558.9|19582.8|19562.8|19587.2|19567.2|19574.3|19554.3|0
1721807400000|2024-07-24 07:50:00|19583.8|19563.8|19559.6|19539.6|19587.2|19567.2|19558.7|19538.7|0
1721807700000|2024-07-24 07:55:00|19559.7|19539.7|19558.9|19538.9|19567.7|19547.7|19558.3|19538.3|0
1721808000000|2024-07-24 08:00:00|19558.8|19538.8|19572.2|19552.2|19579.3|19559.3|19558.8|19538.8|0
1721808300000|2024-07-24 08:05:00|19572.1|19552.1|19570.8|19550.8|19575.6|19555.6|19565.9|19545.9|0
1721808600000|2024-07-24 08:10:00|19570.2|19550.2|19555.3|19535.3|19572.9|19552.9|19554.8|19534.8|0
1721808900000|2024-07-24 08:15:00|19555.2|19535.2|19550.1|19530.1|19565.2|19545.2|19542.3|19522.3|0
1721809200000|2024-07-24 08:20:00|19549.7|19529.7|19537.4|19517.4|19556.3|19536.3|19537.2|19517.2|0
1721809500000|2024-07-24 08:25:00|19537.6|19517.6|19530.4|19510.4|19539.4|19519.4|19529.1|19509.1|0
1721809800000|2024-07-24 08:30:00|19530.3|19510.3|19538.4|19518.4|19540.1|19520.1|19525.7|19505.7|0
1721810100000|2024-07-24 08:35:00|19538.3|19518.3|19560.4|19540.4|19563.8|19543.8|19537.9|19517.9|0
1721810400000|2024-07-24 08:40:00|19560.3|19540.3|19579.3|19559.3|19584.7|19564.7|19558.4|19538.4|0
1721810700000|2024-07-24 08:45:00|19579.9|19559.9|19587.6|19567.6|19589.3|19569.3|19577.7|19557.7|0
1721811000000|2024-07-24 08:50:00|19588.7|19568.7|19585.1|19565.1|19594.6|19574.6|19585.1|19565.1|0
1721811300000|2024-07-24 08:55:00|19584.7|19564.7|19587.8|19567.8|19588.6|19568.6|19581.2|19561.2|0
1721811600000|2024-07-24 09:00:00|19587.4|19567.4|19588.3|19568.3|19591.7|19571.7|19584.1|19564.1|0
1721811900000|2024-07-24 09:05:00|19587.9|19567.9|19586.9|19566.9|19592.9|19572.9|19580.6|19560.6|0
1721812200000|2024-07-24 09:10:00|19586.8|19566.8|19575.7|19555.7|19589.6|19569.6|19573.6|19553.6|0
1721812500000|2024-07-24 09:15:00|19576.2|19556.2|19563.1|19543.1|19579.3|19559.3|19558.1|19538.1|0
1721812800000|2024-07-24 09:20:00|19563.3|19543.3|19560.6|19540.6|19568.1|19548.1|19557.1|19537.1|0
1721813100000|2024-07-24 09:25:00|19560.7|19540.7|19553.7|19533.7|19561.1|19541.1|19545.2|19525.2|0
1721813400000|2024-07-24 09:30:00|19553.4|19533.4|19559.7|19539.7|19563.2|19543.2|19553.4|19533.4|0
1721813700000|2024-07-24 09:35:00|19558.9|19538.9|19548.9|19528.9|19562.7|19542.7|19548.2|19528.2|0
1721814000000|2024-07-24 09:40:00|19548.7|19528.7|19553.7|19533.7|19557.2|19537.2|19545.6|19525.6|0
1721814300000|2024-07-24 09:45:00|19553.6|19533.6|19560.4|19540.4|19566.8|19546.8|19552.1|19532.1|0
1721814600000|2024-07-24 09:50:00|19560.6|19540.6|19558.1|19538.1|19563.8|19543.8|19554.2|19534.2|0
1721814900000|2024-07-24 09:55:00|19558.2|19538.2|19558.8|19538.8|19565.9|19545.9|19554.7|19534.7|0
1721815200000|2024-07-24 10:00:00|19559.6|19539.6|19573.7|19553.7|19573.8|19553.8|19557.3|19537.3|0
1721815500000|2024-07-24 10:05:00|19574.1|19554.1|19566.4|19546.4|19574.2|19554.2|19566.2|19546.2|0
1721815800000|2024-07-24 10:10:00|19567.2|19547.2|19570.8|19550.8|19571.1|19551.1|19564.7|19544.7|0
1721816100000|2024-07-24 10:15:00|19570.7|19550.7|19567.6|19547.6|19571.1|19551.1|19562.2|19542.2|0
1721816400000|2024-07-24 10:20:00|19566.9|19546.9|19580.1|19560.1|19582.4|19562.4|19566.9|19546.9|0
1721816700000|2024-07-24 10:25:00|19580.2|19560.2|19577.3|19557.3|19590.1|19570.1|19575.3|19555.3|0
1721817000000|2024-07-24 10:30:00|19577.2|19557.2|19569.6|19549.6|19579.8|19559.8|19564.8|19544.8|0
1721817300000|2024-07-24 10:35:00|19569.4|19549.4|19560.6|19540.6|19571.7|19551.7|19560.3|19540.3|0
1721817600000|2024-07-24 10:40:00|19559.6|19539.6|19553.6|19533.6|19563.7|19543.7|19550.4|19530.4|0
1721817900000|2024-07-24 10:45:00|19553.4|19533.4|19552.1|19532.1|19558.1|19538.1|19549.7|19529.7|0
1721818200000|2024-07-24 10:50:00|19551.9|19531.9|19556.4|19536.4|19560.8|19540.8|19548.4|19528.4|0
1721818500000|2024-07-24 10:55:00|19555.9|19535.9|19558.6|19538.6|19567.9|19547.9|19555.9|19535.9|0
1721818800000|2024-07-24 11:00:00|19557.7|19537.7|19543.8|19523.8|19563.8|19543.8|19540.1|19520.1|0
1721819100000|2024-07-24 11:05:00|19543.1|19523.1|19540.9|19520.9|19544.8|19524.8|19531.9|19511.9|0
1721819400000|2024-07-24 11:10:00|19539.6|19519.6|19537.8|19517.8|19543.9|19523.9|19537.4|19517.4|0
1721819700000|2024-07-24 11:15:00|19538.1|19518.1|19556.4|19536.4|19556.4|19536.4|19536.1|19516.1|0
1721820000000|2024-07-24 11:20:00|19556.7|19536.7|19562.2|19542.2|19563.2|19543.2|19552.9|19532.9|0
1721820300000|2024-07-24 11:25:00|19561.2|19541.2|19569.8|19549.8|19571.7|19551.7|19557.4|19537.4|0
1721820600000|2024-07-24 11:30:00|19569.4|19549.4|19555.7|19535.7|19571.4|19551.4|19553.3|19533.3|0
1721820900000|2024-07-24 11:35:00|19555.6|19535.6|19548.7|19528.7|19557.7|19537.7|19542.7|19522.7|0
1721821200000|2024-07-24 11:40:00|19548.2|19528.2|19547.9|19527.9|19553.3|19533.3|19545.9|19525.9|0
1721821500000|2024-07-24 11:45:00|19547.7|19527.7|19543.3|19523.3|19554.7|19534.7|19537.1|19517.1|0
1721821800000|2024-07-24 11:50:00|19544.6|19524.6|19553.4|19533.4|19554.2|19534.2|19542.1|19522.1|0
1721822100000|2024-07-24 11:55:00|19553.6|19533.6|19544.8|19524.8|19555.3|19535.3|19542.8|19522.8|0
1721822400000|2024-07-24 12:00:00|19544.1|19524.1|19535.6|19515.6|19546.4|19526.4|19533.1|19513.1|0
1721822700000|2024-07-24 12:05:00|19535.7|19515.7|19528.1|19508.1|19544.3|19524.3|19524.2|19504.2|0
1721823000000|2024-07-24 12:10:00|19527.7|19507.7|19518.4|19498.4|19527.7|19507.7|19511.6|19491.6|0
1721823300000|2024-07-24 12:15:00|19519.7|19499.7|19505.7|19485.7|19524.2|19504.2|19505.3|19485.3|0
1721823600000|2024-07-24 12:20:00|19505.8|19485.8|19501.4|19481.4|19507.9|19487.9|19495.2|19475.2|0
1721823900000|2024-07-24 12:25:00|19500.7|19480.7|19482.1|19462.1|19504.6|19484.6|19481.9|19461.9|0
1721824200000|2024-07-24 12:30:00|19482.3|19462.3|19475.9|19455.9|19491.6|19471.6|19475.9|19455.9|0
1721824500000|2024-07-24 12:35:00|19478.2|19458.2|19459.9|19439.9|19480.6|19460.6|19458.8|19438.8|0
1721824800000|2024-07-24 12:40:00|19460.8|19440.8|19468.4|19448.4|19472.1|19452.1|19457.6|19437.6|0
1721825100000|2024-07-24 12:45:00|19466.9|19446.9|19457.9|19437.9|19471.2|19451.2|19449.9|19429.9|0
1721825400000|2024-07-24 12:50:00|19458.2|19438.2|19459.4|19439.4|19466.6|19446.6|19453.1|19433.1|0
1721825700000|2024-07-24 12:55:00|19459.2|19439.2|19474.8|19454.8|19476.3|19456.3|19458.6|19438.6|0
1721826000000|2024-07-24 13:00:00|19474.3|19454.3|19486.8|19466.8|19487.1|19467.1|19473.8|19453.8|0
1721826300000|2024-07-24 13:05:00|19485.9|19465.9|19481.8|19461.8|19485.9|19465.9|19474.2|19454.2|0
1721826600000|2024-07-24 13:10:00|19482.8|19462.8|19485.6|19465.6|19489.6|19469.6|19474.6|19454.6|0
1721826900000|2024-07-24 13:15:00|19485.8|19465.8|19485.3|19465.3|19488.1|19468.1|19479.8|19459.8|0
1721827200000|2024-07-24 13:20:00|19486.1|19466.1|19471.3|19451.3|19493.1|19473.1|19468.6|19448.6|0
1721827500000|2024-07-24 13:25:00|19470.3|19450.3|19482.1|19462.1|19487.3|19467.3|19464.7|19444.7|0
1721827800000|2024-07-24 13:30:00|19480.8|19460.8|19425.9|19405.9|19495.3|19475.3|19425.9|19405.9|0
1721828100000|2024-07-24 13:35:00|19423.8|19403.8|19377.4|19357.4|19428.2|19408.2|19369.3|19349.3|0
1721828400000|2024-07-24 13:40:00|19377.8|19357.8|19382.1|19362.1|19402.1|19382.1|19371.6|19351.6|0
1721828700000|2024-07-24 13:45:00|19377.6|19357.6|19395.6|19375.6|19402.4|19382.4|19364.4|19344.4|0
1721829000000|2024-07-24 13:50:00|19393.2|19373.2|19387.6|19367.6|19401.1|19381.1|19376|19356|0
1721829300000|2024-07-24 13:55:00|19386.2|19366.2|19361.8|19341.8|19391.3|19371.3|19350.9|19330.9|0
1721829600000|2024-07-24 14:00:00|19360.8|19340.8|19344.9|19324.9|19372.1|19352.1|19336.1|19316.1|0
1721829900000|2024-07-24 14:05:00|19344.5|19324.5|19361.9|19341.9|19364.6|19344.6|19343.4|19323.4|0
1721830200000|2024-07-24 14:10:00|19361.8|19341.8|19324.4|19304.4|19369.6|19349.6|19316.4|19296.4|0
1721830500000|2024-07-24 14:15:00|19325.1|19305.1|19325.1|19305.1|19344.6|19324.6|19319.1|19299.1|0
1721830800000|2024-07-24 14:20:00|19325.3|19305.3|19330.9|19310.9|19344.6|19324.6|19318.7|19298.7|0
1721831100000|2024-07-24 14:25:00|19331.8|19311.8|19333.6|19313.6|19350.6|19330.6|19318.2|19298.2|0
1721831400000|2024-07-24 14:30:00|19333.7|19313.7|19323.9|19303.9|19344.9|19324.9|19321.2|19301.2|0
1721831700000|2024-07-24 14:35:00|19322.8|19302.8|19303.6|19283.6|19337.2|19317.2|19299.2|19279.2|0
1721832000000|2024-07-24 14:40:00|19302.4|19282.4|19298.1|19278.1|19313.9|19293.9|19293.9|19273.9|0
1721832300000|2024-07-24 14:45:00|19298.2|19278.2|19279.4|19259.4|19304.9|19284.9|19270.9|19250.9|0
1721832600000|2024-07-24 14:50:00|19279.3|19259.3|19263.7|19243.7|19282.9|19262.9|19260.6|19240.6|0
1721832900000|2024-07-24 14:55:00|19264.7|19244.7|19282.6|19262.6|19287.3|19267.3|19264.7|19244.7|0
1721833200000|2024-07-24 15:00:00|19284.3|19264.3|19273.7|19253.7|19291.3|19271.3|19271.2|19251.2|0
1721833500000|2024-07-24 15:05:00|19273.1|19253.1|19269.9|19249.9|19275.2|19255.2|19256.9|19236.9|0
1721833800000|2024-07-24 15:10:00|19268.8|19248.8|19252.9|19232.9|19268.8|19248.8|19248.8|19228.8|0
1721834100000|2024-07-24 15:15:00|19252.7|19232.7|19244.2|19224.2|19253.4|19233.4|19236.7|19216.7|0
1721834400000|2024-07-24 15:20:00|19243.4|19223.4|19220.7|19200.7|19246.9|19226.9|19218.8|19198.8|0
1721834700000|2024-07-24 15:25:00|19220.4|19200.4|19243.1|19223.1|19251.2|19231.2|19219.4|19199.4|0
1721835000000|2024-07-24 15:30:00|19243.4|19223.4|19246.9|19226.9|19262.8|19242.8|19241.2|19221.2|0
1721835300000|2024-07-24 15:35:00|19247.2|19227.2|19251.9|19231.9|19261.4|19241.4|19239.8|19219.8|0
1721835600000|2024-07-24 15:40:00|19250|19230|19233|19213|19250|19230|19228.8|19208.8|0
1721835900000|2024-07-24 15:45:00|19232.5|19212.5|19225.4|19205.4|19235.5|19215.5|19223.3|19203.3|0
1721836200000|2024-07-24 15:50:00|19225|19205|19243.3|19223.3|19248.3|19228.3|19220.3|19200.3|0
1721836500000|2024-07-24 15:55:00|19243.7|19223.7|19207.4|19187.4|19243.7|19223.7|19205.2|19185.2|0
1721836800000|2024-07-24 16:00:00|19206.9|19186.9|19194.5|19174.5|19211.5|19191.5|19188.8|19168.8|0
1721837100000|2024-07-24 16:05:00|19194.3|19174.3|19177.8|19157.8|19196.5|19176.5|19169.7|19149.7|0
1721837400000|2024-07-24 16:10:00|19178.5|19158.5|19199.5|19179.5|19201|19181|19176.2|19156.2|0
1721837700000|2024-07-24 16:15:00|19199.8|19179.8|19203.3|19183.3|19214.8|19194.8|19191.8|19171.8|0
1721838000000|2024-07-24 16:20:00|19202.8|19182.8|19198|19178|19209.5|19189.5|19191.8|19171.8|0
1721838300000|2024-07-24 16:25:00|19198.2|19178.2|19180|19160|19198.5|19178.5|19176.5|19156.5|0
1721838600000|2024-07-24 16:30:00|19179.7|19159.7|19192.4|19172.4|19197.5|19177.5|19169.3|19149.3|0
1721838900000|2024-07-24 16:35:00|19192|19172|19178.5|19158.5|19201|19181|19176.4|19156.4|0
1721839200000|2024-07-24 16:40:00|19178|19158|19162.3|19142.3|19178.5|19158.5|19156.2|19136.2|0
1721839500000|2024-07-24 16:45:00|19161.3|19141.3|19185.9|19165.9|19194|19174|19156.9|19136.9|0
1721839800000|2024-07-24 16:50:00|19186.5|19166.5|19169.4|19149.4|19186.5|19166.5|19165|19145|0
1721840100000|2024-07-24 16:55:00|19168.5|19148.5|19169.4|19149.4|19183|19163|19166.3|19146.3|0
1721840400000|2024-07-24 17:00:00|19167.4|19147.4|19162.7|19142.7|19178.7|19158.7|19158|19138|0
1721840700000|2024-07-24 17:05:00|19162.9|19142.9|19198.5|19178.5|19198.7|19178.7|19162.9|19142.9|0
1721841000000|2024-07-24 17:10:00|19197.2|19177.2|19201.5|19181.5|19208.5|19188.5|19193.2|19173.2|0
1721841300000|2024-07-24 17:15:00|19201.2|19181.2|19209.9|19189.9|19213.5|19193.5|19193.9|19173.9|0
1721841600000|2024-07-24 17:20:00|19209.7|19189.7|19204.2|19184.2|19225.5|19205.5|19194.9|19174.9|0
1721841900000|2024-07-24 17:25:00|19203.9|19183.9|19191.7|19171.7|19207.7|19187.7|19191.7|19171.7|0
1721842200000|2024-07-24 17:30:00|19191.5|19171.5|19203.5|19183.5|19205.4|19185.4|19178.9|19158.9|0
1721842500000|2024-07-24 17:35:00|19202.1|19182.1|19209.5|19189.5|19214.9|19194.9|19196.7|19176.7|0
1721842800000|2024-07-24 17:40:00|19208.6|19188.6|19212.5|19192.5|19220.2|19200.2|19208.2|19188.2|0
1721843100000|2024-07-24 17:45:00|19212.7|19192.7|19185.4|19165.4|19213.9|19193.9|19183.7|19163.7|0
1721843400000|2024-07-24 17:50:00|19185|19165|19173.5|19153.5|19187|19167|19172.2|19152.2|0
1721843700000|2024-07-24 17:55:00|19173|19153|19166.4|19146.4|19179.1|19159.1|19163.5|19143.5|0
1721844000000|2024-07-24 18:00:00|19167.7|19147.7|19152.2|19132.2|19173|19153|19151.5|19131.5|0
1721844300000|2024-07-24 18:05:00|19153.7|19133.7|19157.5|19137.5|19169.5|19149.5|19150.2|19130.2|0
1721844600000|2024-07-24 18:10:00|19158|19138|19170.4|19150.4|19174|19154|19153.7|19133.7|0
1721844900000|2024-07-24 18:15:00|19170.1|19150.1|19157.7|19137.7|19176|19156|19152.2|19132.2|0
1721845200000|2024-07-24 18:20:00|19160.9|19140.9|19143.9|19123.9|19160.9|19140.9|19132.6|19112.6|0
1721845500000|2024-07-24 18:25:00|19143.7|19123.7|19137.3|19117.3|19156.9|19136.9|19135.8|19115.8|0
1721845800000|2024-07-24 18:30:00|19136.9|19116.9|19130.7|19110.7|19146.4|19126.4|19128.7|19108.7|0
1721846100000|2024-07-24 18:35:00|19130.3|19110.3|19143.4|19123.4|19144.9|19124.9|19128.8|19108.8|0
1721846400000|2024-07-24 18:40:00|19143.7|19123.7|19109.4|19089.4|19146.3|19126.3|19107.9|19087.9|0
1721846700000|2024-07-24 18:45:00|19108.4|19088.4|19085.4|19065.4|19122.4|19102.4|19081.7|19061.7|0
1721847000000|2024-07-24 18:50:00|19085.2|19065.2|19078.1|19058.1|19088.9|19068.9|19072.7|19052.7|0
1721847300000|2024-07-24 18:55:00|19077.2|19057.2|19095.4|19075.4|19097.7|19077.7|19077.2|19057.2|0
1721847600000|2024-07-24 19:00:00|19093.2|19073.2|19085.3|19065.3|19102.3|19082.3|19076.6|19056.6|0
1721847900000|2024-07-24 19:05:00|19086.1|19066.1|19085.6|19065.6|19090.3|19070.3|19069.7|19049.7|0
1721848200000|2024-07-24 19:10:00|19083.9|19063.9|19084.7|19064.7|19088.9|19068.9|19074.9|19054.9|0
1721848500000|2024-07-24 19:15:00|19085.9|19065.9|19074.7|19054.7|19094.1|19074.1|19069.9|19049.9|0
1721848800000|2024-07-24 19:20:00|19075.2|19055.2|19088.7|19068.7|19089.4|19069.4|19071.9|19051.9|0
1721849100000|2024-07-24 19:25:00|19088.4|19068.4|19064.7|19044.7|19090.6|19070.6|19059.2|19039.2|0
1721849400000|2024-07-24 19:30:00|19065.4|19045.4|19114.3|19094.3|19117.2|19097.2|19059.9|19039.9|0
1721849700000|2024-07-24 19:35:00|19112.4|19092.4|19126.3|19106.3|19133.7|19113.7|19104.2|19084.2|0
1721850000000|2024-07-24 19:40:00|19126.6|19106.6|19119.9|19099.9|19153.1|19133.1|19119.4|19099.4|0
1721850300000|2024-07-24 19:45:00|19118.4|19098.4|19121.4|19101.4|19133.9|19113.9|19102.1|19082.1|0
1721850600000|2024-07-24 19:50:00|19127.6|19107.6|19028.4|19008.4|19137.3|19117.3|19028.4|19008.4|0
1721850900000|2024-07-24 19:55:00|19017.4|18997.4|19056.3|19036.3|19058.4|19038.4|19017.4|18997.4|0
1721851200000|2024-07-24 20:00:00|19050.7|19030.7|19053.8|19033.8|19068.9|19048.9|19037.7|19017.7|0
1721851500000|2024-07-24 20:05:00|19053.3|19033.3|19094.2|19074.2|19100.3|19080.3|19053.3|19033.3|0
1721851800000|2024-07-24 20:10:00|19093.6|19073.6|19104.9|19084.9|19114.6|19094.6|19090.2|19070.2|0
1721852100000|2024-07-24 20:15:00|19106.7|19086.7|19088.3|19068.3|19106.7|19086.7|19083.1|19063.1|0
1721852400000|2024-07-24 20:20:00|19088.4|19068.4|19107.3|19087.3|19110.4|19090.4|19082.1|19062.1|0
1721852700000|2024-07-24 20:25:00|19107.9|19087.9|19108.8|19088.8|19114.6|19094.6|19104.8|19084.8|0
1721853000000|2024-07-24 20:30:00|19107.2|19087.2|19112.9|19092.9|19116.2|19096.2|19106.1|19086.1|0
1721853300000|2024-07-24 20:35:00|19112.6|19092.6|19112.4|19092.4|19116.1|19096.1|19110.4|19090.4|0
1721853600000|2024-07-24 20:40:00|19112.1|19092.1|19113.2|19093.2|19114.2|19094.2|19106.4|19086.4|0
1721853900000|2024-07-24 20:45:00|19113.1|19093.1|19116.9|19096.9|19122.4|19102.4|19113.1|19093.1|0
1721854200000|2024-07-24 20:50:00|19117.1|19097.1|19104.9|19084.9|19117.4|19097.4|19104.7|19084.7|0
1721854500000|2024-07-24 20:55:00|19104.8|19084.8|19113.8|19093.8|19114.4|19094.4|19101.8|19081.8|0
1721854800000|2024-07-24 21:00:00|19113.9|19093.9|19113.7|19093.7|19119.5|19099.5|19113.3|19093.3|0
1721855100000|2024-07-24 21:05:00|19113.6|19093.6|19115.7|19095.7|19116.1|19096.1|19112.9|19092.9|0
1721855400000|2024-07-24 21:10:00|19115.5|19095.5|19105.5|19085.5|19115.7|19095.7|19105.5|19085.5|0
1721855700000|2024-07-24 21:15:00|19105.3|19085.3|19108.9|19088.9|19112.7|19092.7|19105.2|19085.2|0
1721856000000|2024-07-24 21:20:00|19108.2|19088.2|19105.3|19085.3|19109.5|19089.5|19105.3|19085.3|0
1721856300000|2024-07-24 21:25:00|19105.4|19085.4|19108|19088|19108|19088|19104.6|19084.6|0
1721856600000|2024-07-24 21:30:00|19107.3|19087.3|19103.5|19083.5|19107.4|19087.4|19103.5|19083.5|0
1721856900000|2024-07-24 21:35:00|19103.7|19083.7|19102.9|19082.9|19104.5|19084.5|19101.6|19081.6|0
1721857200000|2024-07-24 21:40:00|19102.5|19082.5|19102.7|19082.7|19104.3|19084.3|19100.5|19080.5|0
1721857500000|2024-07-24 21:45:00|19101.5|19081.5|19100.3|19080.3|19102.7|19082.7|19099.7|19079.7|0
1721857800000|2024-07-24 21:50:00|19100.2|19080.2|19101.6|19081.6|19102.8|19082.8|19098.9|19078.9|0
1721858100000|2024-07-24 21:55:00|19100.5|19080.5|19100.3|19080.3|19101.7|19081.7|19098.1|19078.1|0
1721858400000|2024-07-24 22:00:00|19106.9|19086.9|19119.7|19099.7|19125.6|19105.6|19106.9|19086.9|0
1721858700000|2024-07-24 22:05:00|19119.6|19099.6|19126.7|19106.7|19129.2|19109.2|19119.1|19099.1|0
1721859000000|2024-07-24 22:10:00|19127.4|19107.4|19134.5|19114.5|19134.7|19114.7|19127.4|19107.4|0
1721859300000|2024-07-24 22:15:00|19135|19115|19148|19128|19152.5|19132.5|19132.7|19112.7|0
1721859600000|2024-07-24 22:20:00|19147.7|19127.7|19134.4|19114.4|19149.2|19129.2|19130.5|19110.5|0
1721859900000|2024-07-24 22:25:00|19135|19115|19127.1|19107.1|19135.1|19115.1|19125.7|19105.7|0
1721860200000|2024-07-24 22:30:00|19127.6|19107.6|19136.5|19116.5|19136.9|19116.9|19124.2|19104.2|0
1721860500000|2024-07-24 22:35:00|19136|19116|19136.4|19116.4|19140.6|19120.6|19133.5|19113.5|0
1721860800000|2024-07-24 22:40:00|19136.9|19116.9|19137.7|19117.7|19140.7|19120.7|19134.1|19114.1|0
1721861100000|2024-07-24 22:45:00|19137.6|19117.6|19131.1|19111.1|19137.6|19117.6|19127.9|19107.9|0
1721861400000|2024-07-24 22:50:00|19131|19111|19129.2|19109.2|19133.7|19113.7|19123.9|19103.9|0
1721861700000|2024-07-24 22:55:00|19129.7|19109.7|19127.1|19107.1|19130.2|19110.2|19121.1|19101.1|0
1721862000000|2024-07-24 23:00:00|19128.6|19108.6|19114.6|19094.6|19130.1|19110.1|19112.9|19092.9|0
1721862300000|2024-07-24 23:05:00|19116.2|19096.2|19121.5|19101.5|19122.4|19102.4|19114.5|19094.5|0
1721862600000|2024-07-24 23:10:00|19121.6|19101.6|19120.6|19100.6|19122.5|19102.5|19116.4|19096.4|0
1721862900000|2024-07-24 23:15:00|19120.7|19100.7|19134.9|19114.9|19137.4|19117.4|19120.7|19100.7|0
1721863200000|2024-07-24 23:20:00|19134.4|19114.4|19129|19109|19136.4|19116.4|19128.5|19108.5|0
1721863500000|2024-07-24 23:25:00|19128.6|19108.6|19126.1|19106.1|19131.4|19111.4|19125.1|19105.1|0
1721863800000|2024-07-24 23:30:00|19126.2|19106.2|19123.4|19103.4|19126.7|19106.7|19119|19099|0
1721864100000|2024-07-24 23:35:00|19123.2|19103.2|19124.1|19104.1|19130.4|19110.4|19122.9|19102.9|0
1721864400000|2024-07-24 23:40:00|19124|19104|19120.1|19100.1|19124|19104|19115|19095|0
1721864700000|2024-07-24 23:45:00|19121.5|19101.5|19120.7|19100.7|19124.2|19104.2|19115.9|19095.9|0
1721865000000|2024-07-24 23:50:00|19121.7|19101.7|19123.4|19103.4|19127.6|19107.6|19121.6|19101.6|0
1721865300000|2024-07-24 23:55:00|19123.5|19103.5|19119.9|19099.9|19126.5|19106.5|19119.4|19099.4|0
1721865600000|2024-07-25 00:00:00|19117.6|19097.6|19110|19090|19122.2|19102.2|19106.7|19086.7|0
1721865900000|2024-07-25 00:05:00|19110.2|19090.2|19117.5|19097.5|19117.5|19097.5|19108.4|19088.4|0
1721866200000|2024-07-25 00:10:00|19116.9|19096.9|19124.2|19104.2|19124.5|19104.5|19112.7|19092.7|0
1721866500000|2024-07-25 00:15:00|19124.7|19104.7|19141|19121|19142.9|19122.9|19118|19098|0
1721866800000|2024-07-25 00:20:00|19141.7|19121.7|19149.6|19129.6|19153.5|19133.5|19139.9|19119.9|0
1721867100000|2024-07-25 00:25:00|19149.4|19129.4|19142.1|19122.1|19151.1|19131.1|19137.1|19117.1|0
1721867400000|2024-07-25 00:30:00|19141|19121|19131|19111|19148|19128|19130.5|19110.5|0
1721867700000|2024-07-25 00:35:00|19130.9|19110.9|19137.1|19117.1|19138.6|19118.6|19127|19107|0
1721868000000|2024-07-25 00:40:00|19138.3|19118.3|19140|19120|19141.3|19121.3|19135.9|19115.9|0
1721868300000|2024-07-25 00:45:00|19140.5|19120.5|19142.6|19122.6|19144.1|19124.1|19136.4|19116.4|0
1721868600000|2024-07-25 00:50:00|19143.4|19123.4|19147.5|19127.5|19152.9|19132.9|19143.4|19123.4|0
1721868900000|2024-07-25 00:55:00|19147.4|19127.4|19144.1|19124.1|19152.9|19132.9|19143.9|19123.9|0
1721869200000|2024-07-25 01:00:00|19143.8|19123.8|19140.1|19120.1|19145.9|19125.9|19138.5|19118.5|0
1721869500000|2024-07-25 01:05:00|19141|19121|19148.1|19128.1|19154.1|19134.1|19140.1|19120.1|0
1721869800000|2024-07-25 01:10:00|19148.3|19128.3|19142.3|19122.3|19150.9|19130.9|19140.6|19120.6|0
1721870100000|2024-07-25 01:15:00|19141.6|19121.6|19148.1|19128.1|19149.6|19129.6|19140.3|19120.3|0
1721870400000|2024-07-25 01:20:00|19147.6|19127.6|19137.5|19117.5|19148.6|19128.6|19135|19115|0
1721870700000|2024-07-25 01:25:00|19137.3|19117.3|19144.5|19124.5|19147.3|19127.3|19132.9|19112.9|0
1721871000000|2024-07-25 01:30:00|19144.6|19124.6|19135|19115|19145.3|19125.3|19135|19115|0
1721871300000|2024-07-25 01:35:00|19134.9|19114.9|19130.5|19110.5|19142.3|19122.3|19128.4|19108.4|0
1721871600000|2024-07-25 01:40:00|19130.1|19110.1|19124.6|19104.6|19130.3|19110.3|19120.6|19100.6|0
1721871900000|2024-07-25 01:45:00|19125.6|19105.6|19119.4|19099.4|19128.9|19108.9|19117.6|19097.6|0
1721872200000|2024-07-25 01:50:00|19120.1|19100.1|19123.3|19103.3|19126.1|19106.1|19119.6|19099.6|0
1721872500000|2024-07-25 01:55:00|19123.4|19103.4|19108.4|19088.4|19123.8|19103.8|19100.5|19080.5|0
1721872800000|2024-07-25 02:00:00|19108.8|19088.8|19113.1|19093.1|19118.5|19098.5|19108.1|19088.1|0
1721873100000|2024-07-25 02:05:00|19113.8|19093.8|19119.1|19099.1|19124.3|19104.3|19110.3|19090.3|0
1721873400000|2024-07-25 02:10:00|19119|19099|19116.5|19096.5|19122.9|19102.9|19110.4|19090.4|0
1721873700000|2024-07-25 02:15:00|19116.6|19096.6|19123|19103|19125.3|19105.3|19116.5|19096.5|0
1721874000000|2024-07-25 02:20:00|19123.3|19103.3|19118.5|19098.5|19126.8|19106.8|19117.8|19097.8|0
1721874300000|2024-07-25 02:25:00|19119.4|19099.4|19111.1|19091.1|19120.1|19100.1|19107.8|19087.8|0
1721874600000|2024-07-25 02:30:00|19111|19091|19096.8|19076.8|19115.4|19095.4|19089.9|19069.9|0
1721874900000|2024-07-25 02:35:00|19096.9|19076.9|19084.5|19064.5|19099.9|19079.9|19077.9|19057.9|0
1721875200000|2024-07-25 02:40:00|19085.1|19065.1|19087.1|19067.1|19088.3|19068.3|19080.6|19060.6|0
1721875500000|2024-07-25 02:45:00|19086.5|19066.5|19073.6|19053.6|19088.3|19068.3|19069.8|19049.8|0
1721875800000|2024-07-25 02:50:00|19073.9|19053.9|19074.1|19054.1|19080.4|19060.4|19073|19053|0
1721876100000|2024-07-25 02:55:00|19074.4|19054.4|19084|19064|19086.3|19066.3|19074.1|19054.1|0
1721876400000|2024-07-25 03:00:00|19084.8|19064.8|19090.8|19070.8|19095|19075|19084.8|19064.8|0
1721876700000|2024-07-25 03:05:00|19090.9|19070.9|19094.6|19074.6|19096.1|19076.1|19090|19070|0
1721877000000|2024-07-25 03:10:00|19094.5|19074.5|19087|19067|19094.5|19074.5|19084.5|19064.5|0
1721877300000|2024-07-25 03:15:00|19086.8|19066.8|19096.5|19076.5|19098.1|19078.1|19086.8|19066.8|0
1721877600000|2024-07-25 03:20:00|19096.4|19076.4|19113.6|19093.6|19114.1|19094.1|19096.4|19076.4|0
1721877900000|2024-07-25 03:25:00|19113.9|19093.9|19118.8|19098.8|19119.4|19099.4|19112.1|19092.1|0
1721878200000|2024-07-25 03:30:00|19119.5|19099.5|19117.5|19097.5|19135.3|19115.3|19117|19097|0
1721878500000|2024-07-25 03:35:00|19117.8|19097.8|19117.6|19097.6|19118.6|19098.6|19110.5|19090.5|0
1721878800000|2024-07-25 03:40:00|19117.8|19097.8|19117.9|19097.9|19121|19101|19112.5|19092.5|0
1721879100000|2024-07-25 03:45:00|19118|19098|19125.4|19105.4|19131.6|19111.6|19113.3|19093.3|0
1721879400000|2024-07-25 03:50:00|19125.5|19105.5|19119.9|19099.9|19126.6|19106.6|19119|19099|0
1721879700000|2024-07-25 03:55:00|19119.6|19099.6|19119.4|19099.4|19125.8|19105.8|19117.3|19097.3|0
1721880000000|2024-07-25 04:00:00|19119.3|19099.3|19118.6|19098.6|19120.3|19100.3|19113.3|19093.3|0
1721880300000|2024-07-25 04:05:00|19120.1|19100.1|19123.5|19103.5|19125.5|19105.5|19118.8|19098.8|0
1721880600000|2024-07-25 04:10:00|19123.4|19103.4|19118.3|19098.3|19123.8|19103.8|19113.4|19093.4|0
1721880900000|2024-07-25 04:15:00|19118.4|19098.4|19108.8|19088.8|19119|19099|19104.9|19084.9|0
1721881200000|2024-07-25 04:20:00|19108.9|19088.9|19109.9|19089.9|19112.6|19092.6|19105.8|19085.8|0
1721881500000|2024-07-25 04:25:00|19110|19090|19118.6|19098.6|19119.1|19099.1|19108.4|19088.4|0
1721881800000|2024-07-25 04:30:00|19117.9|19097.9|19120.9|19100.9|19123.1|19103.1|19111.1|19091.1|0
1721882100000|2024-07-25 04:35:00|19120.6|19100.6|19119.8|19099.8|19124.5|19104.5|19115.8|19095.8|0
1721882400000|2024-07-25 04:40:00|19119.6|19099.6|19110.1|19090.1|19119.6|19099.6|19109.1|19089.1|0
1721882700000|2024-07-25 04:45:00|19110|19090|19101.9|19081.9|19113.3|19093.3|19098.9|19078.9|0
1721883000000|2024-07-25 04:50:00|19102|19082|19109.5|19089.5|19110|19090|19101.5|19081.5|0
1721883300000|2024-07-25 04:55:00|19109.4|19089.4|19105.9|19085.9|19109.4|19089.4|19103.4|19083.4|0
1721883600000|2024-07-25 05:00:00|19107.3|19087.3|19112.4|19092.4|19113.4|19093.4|19102.8|19082.8|0
1721883900000|2024-07-25 05:05:00|19111.6|19091.6|19116.9|19096.9|19121|19101|19109.8|19089.8|0
1721884200000|2024-07-25 05:10:00|19116.3|19096.3|19118|19098|19119.8|19099.8|19113|19093|0
1721884500000|2024-07-25 05:15:00|19117.9|19097.9|19112.8|19092.8|19119.4|19099.4|19112.8|19092.8|0
1721884800000|2024-07-25 05:20:00|19112.9|19092.9|19104.3|19084.3|19114.3|19094.3|19103.4|19083.4|0
1721885100000|2024-07-25 05:25:00|19105.5|19085.5|19105.1|19085.1|19106.6|19086.6|19099.3|19079.3|0
1721885400000|2024-07-25 05:30:00|19107.3|19087.3|19098|19078|19107.3|19087.3|19095.3|19075.3|0
1721885700000|2024-07-25 05:35:00|19098.1|19078.1|19101.4|19081.4|19102.4|19082.4|19096.4|19076.4|0
1721886000000|2024-07-25 05:40:00|19101.3|19081.3|19095.5|19075.5|19102.9|19082.9|19095.1|19075.1|0
1721886300000|2024-07-25 05:45:00|19094.9|19074.9|19090.5|19070.5|19095.3|19075.3|19085.4|19065.4|0
1721886600000|2024-07-25 05:50:00|19090.3|19070.3|19089.8|19069.8|19093|19073|19087.6|19067.6|0
1721886900000|2024-07-25 05:55:00|19089.9|19069.9|19085.6|19065.6|19094.4|19074.4|19084.8|19064.8|0
1721887200000|2024-07-25 06:00:00|19087.1|19067.1|19046.6|19026.6|19088.6|19068.6|19034.3|19014.3|0
1721887500000|2024-07-25 06:05:00|19046.8|19026.8|19024.3|19004.3|19048.4|19028.4|19017.1|18997.1|0
1721887800000|2024-07-25 06:10:00|19026|19006|19007.4|18987.4|19026.3|19006.3|19006.4|18986.4|0
1721888100000|2024-07-25 06:15:00|19007.1|18987.1|19051.3|19031.3|19051.6|19031.6|19007.1|18987.1|0
1721888400000|2024-07-25 06:20:00|19051.6|19031.6|19069.1|19049.1|19086.5|19066.5|19051.6|19031.6|0
1721888700000|2024-07-25 06:25:00|19068.5|19048.5|19094.9|19074.9|19099.3|19079.3|19068.5|19048.5|0
1721889000000|2024-07-25 06:30:00|19094.8|19074.8|19086.1|19066.1|19105.4|19085.4|19084.8|19064.8|0
1721889300000|2024-07-25 06:35:00|19087.5|19067.5|19091.8|19071.8|19099.9|19079.9|19087.3|19067.3|0
1721889600000|2024-07-25 06:40:00|19093.1|19073.1|19109.9|19089.9|19123|19103|19093.1|19073.1|0
1721889900000|2024-07-25 06:45:00|19108.9|19088.9|19112.1|19092.1|19125.6|19105.6|19107.6|19087.6|0
1721890200000|2024-07-25 06:50:00|19112|19092|19112.6|19092.6|19115.8|19095.8|19098.3|19078.3|0
1721890500000|2024-07-25 06:55:00|19111.1|19091.1|19094.8|19074.8|19113.3|19093.3|19093.9|19073.9|0
1721890800000|2024-07-25 07:00:00|19095.8|19075.8|19077.3|19057.3|19111.3|19091.3|19075.5|19055.5|0
1721891100000|2024-07-25 07:05:00|19077.4|19057.4|19043.6|19023.6|19090.5|19070.5|19043.5|19023.5|0
1721891400000|2024-07-25 07:10:00|19044.3|19024.3|19058.3|19038.3|19064.5|19044.5|19032.6|19012.6|0
1721891700000|2024-07-25 07:15:00|19058|19038|19075.9|19055.9|19087.4|19067.4|19054|19034|0
1721892000000|2024-07-25 07:20:00|19074.9|19054.9|19049.5|19029.5|19074.9|19054.9|19033.8|19013.8|0
1721892300000|2024-07-25 07:25:00|19049.6|19029.6|19059.8|19039.8|19069.9|19049.9|19022.5|19002.5|0
1721892600000|2024-07-25 07:30:00|19057|19037|19046.1|19026.1|19062.8|19042.8|19037.3|19017.3|0
1721892900000|2024-07-25 07:35:00|19047.8|19027.8|19068.9|19048.9|19073.5|19053.5|19046.4|19026.4|0
1721893200000|2024-07-25 07:40:00|19069.9|19049.9|19040.3|19020.3|19069.9|19049.9|19034.5|19014.5|0
1721893500000|2024-07-25 07:45:00|19040.1|19020.1|19037.1|19017.1|19055.8|19035.8|19036.4|19016.4|0
1721893800000|2024-07-25 07:50:00|19041|19021|19022.5|19002.5|19041|19021|19016.3|18996.3|0
1721894100000|2024-07-25 07:55:00|19022.3|19002.3|19037.9|19017.9|19047.8|19027.8|19022.3|19002.3|0
1721894400000|2024-07-25 08:00:00|19037|19017|18992.3|18972.3|19041.8|19021.8|18987.6|18967.6|0
1721894700000|2024-07-25 08:05:00|18991.9|18971.9|18946|18926|19001.3|18981.3|18944.4|18924.4|0
1721895000000|2024-07-25 08:10:00|18945.6|18925.6|18938.3|18918.3|18967.6|18947.6|18938.3|18918.3|0
1721895300000|2024-07-25 08:15:00|18936.8|18916.8|18916.5|18896.5|18940.6|18920.6|18913.9|18893.9|0
1721895600000|2024-07-25 08:20:00|18916.9|18896.9|18941.6|18921.6|18948.8|18928.8|18916.9|18896.9|0
1721895900000|2024-07-25 08:25:00|18942.4|18922.4|18989.9|18969.9|18997.5|18977.5|18932.4|18912.4|0
1721896200000|2024-07-25 08:30:00|18990.1|18970.1|19020|19000|19020|19000|18986.4|18966.4|0
1721896500000|2024-07-25 08:35:00|19022|19002|19005.4|18985.4|19022|19002|18985.5|18965.5|0
1721896800000|2024-07-25 08:40:00|19004.8|18984.8|19022.9|19002.9|19037.8|19017.8|19004|18984|0
1721897100000|2024-07-25 08:45:00|19024.1|19004.1|19013.5|18993.5|19024.1|19004.1|19002.9|18982.9|0
1721897400000|2024-07-25 08:50:00|19011.3|18991.3|19038.6|19018.6|19045|19025|19009.1|18989.1|0
1721897700000|2024-07-25 08:55:00|19039.1|19019.1|19049.3|19029.3|19054.4|19034.4|19035.8|19015.8|0
1721898000000|2024-07-25 09:00:00|19048.8|19028.8|19049.8|19029.8|19058.8|19038.8|19045.1|19025.1|0
1721898300000|2024-07-25 09:05:00|19048.5|19028.5|19083.6|19063.6|19086.3|19066.3|19047.5|19027.5|0
1721898600000|2024-07-25 09:10:00|19082.3|19062.3|19040.3|19020.3|19082.6|19062.6|19040|19020|0
1721898900000|2024-07-25 09:15:00|19040|19020|19036|19016|19042.3|19022.3|19030.4|19010.4|0
1721899200000|2024-07-25 09:20:00|19036.6|19016.6|19025.3|19005.3|19046|19026|19021.9|19001.9|0
1721899500000|2024-07-25 09:25:00|19026.5|19006.5|19036.6|19016.6|19036.9|19016.9|19014.9|18994.9|0
1721899800000|2024-07-25 09:30:00|19033.8|19013.8|19038.4|19018.4|19054.9|19034.9|19032.6|19012.6|0
1721900100000|2024-07-25 09:35:00|19038.1|19018.1|19016|18996|19038.1|19018.1|19013.3|18993.3|0
1721900400000|2024-07-25 09:40:00|19016.8|18996.8|19015.8|18995.8|19032.8|19012.8|19014|18994|0
1721900700000|2024-07-25 09:45:00|19014.6|18994.6|19014|18994|19018.4|18998.4|18993.9|18973.9|0
1721901000000|2024-07-25 09:50:00|19014.4|18994.4|18997|18977|19019.3|18999.3|18994.8|18974.8|0
1721901300000|2024-07-25 09:55:00|18996|18976|18993.5|18973.5|19001.8|18981.8|18986.9|18966.9|0
1721901600000|2024-07-25 10:00:00|18999.8|18979.8|18981.8|18961.8|19014.3|18994.3|18978.9|18958.9|0
1721901900000|2024-07-25 10:05:00|18983.3|18963.3|18982.8|18962.8|18996.8|18976.8|18979.3|18959.3|0
1721902200000|2024-07-25 10:10:00|18983.8|18963.8|18956.5|18936.5|18985.8|18965.8|18956.5|18936.5|0
1721902500000|2024-07-25 10:15:00|18957.1|18937.1|18962.8|18942.8|18968.8|18948.8|18948.4|18928.4|0
1721902800000|2024-07-25 10:20:00|18962.9|18942.9|18997.8|18977.8|19003|18983|18958.4|18938.4|0
1721903100000|2024-07-25 10:25:00|18996|18976|18958|18938|18999.4|18979.4|18956.8|18936.8|0
1721903400000|2024-07-25 10:30:00|18958.5|18938.5|18991.5|18971.5|18999.1|18979.1|18953.3|18933.3|0
1721903700000|2024-07-25 10:35:00|18989.3|18969.3|18968.6|18948.6|18997.3|18977.3|18963.8|18943.8|0
1721904000000|2024-07-25 10:40:00|18968.3|18948.3|18964.8|18944.8|18976.5|18956.5|18960.8|18940.8|0
1721904300000|2024-07-25 10:45:00|18964.6|18944.6|18976.5|18956.5|18997.3|18977.3|18964.6|18944.6|0
1721904600000|2024-07-25 10:50:00|18976.4|18956.4|18993.4|18973.4|18994|18974|18976.1|18956.1|0
1721904900000|2024-07-25 10:55:00|18993.3|18973.3|19010.8|18990.8|19019.9|18999.9|18992.4|18972.4|0
1721905200000|2024-07-25 11:00:00|19010.4|18990.4|19028.6|19008.6|19028.6|19008.6|19010.4|18990.4|0
1721905500000|2024-07-25 11:05:00|19026.3|19006.3|19049.1|19029.1|19059|19039|19023.5|19003.5|0
1721905800000|2024-07-25 11:10:00|19046.8|19026.8|19040.1|19020.1|19047.8|19027.8|19037.1|19017.1|0
1721906100000|2024-07-25 11:15:00|19040.8|19020.8|19046.6|19026.6|19052.5|19032.5|19030.3|19010.3|0
1721906400000|2024-07-25 11:20:00|19045.4|19025.4|19026|19006|19052.5|19032.5|19026|19006|0
1721906700000|2024-07-25 11:25:00|19027.9|19007.9|19012.8|18992.8|19028.8|19008.8|19007.9|18987.9|0
1721907000000|2024-07-25 11:30:00|19013.5|18993.5|19026.9|19006.9|19030.6|19010.6|19008.3|18988.3|0
1721907300000|2024-07-25 11:35:00|19026.8|19006.8|19026|19006|19040|19020|19009.4|18989.4|0
1721907600000|2024-07-25 11:40:00|19027.6|19007.6|19026|19006|19035.1|19015.1|19017.8|18997.8|0
1721907900000|2024-07-25 11:45:00|19024.8|19004.8|19006.3|18986.3|19035.6|19015.6|18995.9|18975.9|0
1721908200000|2024-07-25 11:50:00|19006.1|18986.1|18992.8|18972.8|19011.5|18991.5|18986.1|18966.1|0
1721908500000|2024-07-25 11:55:00|18992.4|18972.4|18982.3|18962.3|18998.8|18978.8|18979.3|18959.3|0
1721908800000|2024-07-25 12:00:00|18981.6|18961.6|19009.8|18989.8|19018.8|18998.8|18981.6|18961.6|0
1721909100000|2024-07-25 12:05:00|19008.8|18988.8|19002.4|18982.4|19015.5|18995.5|19000.6|18980.6|0
1721909400000|2024-07-25 12:10:00|19002.8|18982.8|18992.1|18972.1|19004.9|18984.9|18991.5|18971.5|0
1721909700000|2024-07-25 12:15:00|18992.5|18972.5|19002.8|18982.8|19003.9|18983.9|18983.3|18963.3|0
1721910000000|2024-07-25 12:20:00|19002.4|18982.4|18980.1|18960.1|19003.8|18983.8|18980|18960|0
1721910300000|2024-07-25 12:25:00|18979|18959|18981.6|18961.6|18986.4|18966.4|18972.9|18952.9|0
1721910600000|2024-07-25 12:30:00|18998|18978|18998.9|18978.9|19031.1|19011.1|18949.3|18929.3|0
1721910900000|2024-07-25 12:35:00|18998.8|18978.8|19059.9|19039.9|19072|19052|18994.4|18974.4|0
1721911200000|2024-07-25 12:40:00|19061.5|19041.5|19054.6|19034.6|19071.9|19051.9|19049.4|19029.4|0
1721911500000|2024-07-25 12:45:00|19055.3|19035.3|19052.9|19032.9|19066.3|19046.3|19052.1|19032.1|0
1721911800000|2024-07-25 12:50:00|19050.9|19030.9|19082.1|19062.1|19082.3|19062.3|19037|19017|0
1721912100000|2024-07-25 12:55:00|19081.9|19061.9|19084.4|19064.4|19085.8|19065.8|19066.9|19046.9|0
1721912400000|2024-07-25 13:00:00|19082.1|19062.1|19041.6|19021.6|19082.1|19062.1|19041.6|19021.6|0
1721912700000|2024-07-25 13:05:00|19042.5|19022.5|19063.8|19043.8|19070.9|19050.9|19027.4|19007.4|0
1721913000000|2024-07-25 13:10:00|19063.4|19043.4|19075.9|19055.9|19078.6|19058.6|19061.9|19041.9|0
1721913300000|2024-07-25 13:15:00|19075.4|19055.4|19090.5|19070.5|19090.9|19070.9|19065.4|19045.4|0
1721913600000|2024-07-25 13:20:00|19092.1|19072.1|19093|19073|19096|19076|19084.5|19064.5|0
1721913900000|2024-07-25 13:25:00|19079|19059|19069|19049|19085.8|19065.8|19068.1|19048.1|0
1721914200000|2024-07-25 13:30:00|19066.6|19046.6|19011.5|18991.5|19075.8|19055.8|18991.8|18971.8|0
1721914500000|2024-07-25 13:35:00|19011.6|18991.6|18986.1|18966.1|19018.3|18998.3|18960.4|18940.4|0
1721914800000|2024-07-25 13:40:00|18991.6|18971.6|18997.9|18977.9|19057|19037|18971.9|18951.9|0
1721915100000|2024-07-25 13:45:00|18998.5|18978.5|18986.1|18966.1|19021.9|19001.9|18958.1|18938.1|0
1721915400000|2024-07-25 13:50:00|18989.3|18969.3|18950.8|18930.8|18998.1|18978.1|18938.8|18918.8|0
1721915700000|2024-07-25 13:55:00|18948.9|18928.9|18884.5|18864.5|18953.8|18933.8|18868.5|18848.5|0
1721916000000|2024-07-25 14:00:00|18878.9|18858.9|18839.6|18819.6|18892.3|18872.3|18822.6|18802.6|0
1721916300000|2024-07-25 14:05:00|18837.8|18817.8|18786.5|18766.5|18884.6|18864.6|18768|18748|0
1721916600000|2024-07-25 14:10:00|18793.4|18773.4|18778.8|18758.8|18798.6|18778.6|18736.3|18716.3|0
1721916900000|2024-07-25 14:15:00|18778.5|18758.5|18858.6|18838.6|18866.8|18846.8|18772.1|18752.1|0
1721917200000|2024-07-25 14:20:00|18856.1|18836.1|18904.3|18884.3|18904.3|18884.3|18832.6|18812.6|0
1721917500000|2024-07-25 14:25:00|18902.5|18882.5|18929.5|18909.5|18939|18919|18882.5|18862.5|0
1721917800000|2024-07-25 14:30:00|18923.8|18903.8|18939.8|18919.8|18948.4|18928.4|18894.1|18874.1|0
1721918100000|2024-07-25 14:35:00|18940.6|18920.6|18948.1|18928.1|18966|18946|18927|18907|0
1721918400000|2024-07-25 14:40:00|18948.5|18928.5|18987.7|18967.7|18991.1|18971.1|18928.9|18908.9|0
1721918700000|2024-07-25 14:45:00|18989.1|18969.1|19015.8|18995.8|19015.8|18995.8|18970.1|18950.1|0
1721919000000|2024-07-25 14:50:00|19014.9|18994.9|19040.2|19020.2|19060.1|19040.1|19009.9|18989.9|0
1721919300000|2024-07-25 14:55:00|19038.4|19018.4|19062.7|19042.7|19064.8|19044.8|19012.9|18992.9|0
1721919600000|2024-07-25 15:00:00|19065.3|19045.3|19013.4|18993.4|19065.4|19045.4|19002.7|18982.7|0
1721919900000|2024-07-25 15:05:00|19019.2|18999.2|19026.8|19006.8|19039.7|19019.7|19000.4|18980.4|0
1721920200000|2024-07-25 15:10:00|19030.4|19010.4|19094.1|19074.1|19097.9|19077.9|19023.8|19003.8|0
1721920500000|2024-07-25 15:15:00|19095.9|19075.9|19084.7|19064.7|19126.3|19106.3|19084.7|19064.7|0
1721920800000|2024-07-25 15:20:00|19083.6|19063.6|19066.9|19046.9|19086.9|19066.9|19036.9|19016.9|0
1721921100000|2024-07-25 15:25:00|19063.1|19043.1|19051.4|19031.4|19066.1|19046.1|19031.6|19011.6|0
1721921400000|2024-07-25 15:30:00|19051.1|19031.1|19049.1|19029.1|19063.6|19043.6|19023.2|19003.2|0
1721921700000|2024-07-25 15:35:00|19051.9|19031.9|19071.1|19051.1|19071.1|19051.1|19034.3|19014.3|0
1721922000000|2024-07-25 15:40:00|19066.2|19046.2|19025.7|19005.7|19066.7|19046.7|18993.2|18973.2|0
1721922300000|2024-07-25 15:45:00|19027.2|19007.2|19021.1|19001.1|19046.4|19026.4|19014.9|18994.9|0
1721922600000|2024-07-25 15:50:00|19021.6|19001.6|19055.4|19035.4|19063.6|19043.6|19021.6|19001.6|0
1721922900000|2024-07-25 15:55:00|19055.6|19035.6|19084.1|19064.1|19084.7|19064.7|19026.1|19006.1|0
1721923200000|2024-07-25 16:00:00|19084.2|19064.2|19112.6|19092.6|19123.6|19103.6|19071.4|19051.4|0
1721923500000|2024-07-25 16:05:00|19111.8|19091.8|19084.6|19064.6|19111.8|19091.8|19040.6|19020.6|0
1721923800000|2024-07-25 16:10:00|19084.8|19064.8|19138.1|19118.1|19138.1|19118.1|19081.7|19061.7|0
1721924100000|2024-07-25 16:15:00|19137.4|19117.4|19154.8|19134.8|19155.1|19135.1|19123.9|19103.9|0
1721924400000|2024-07-25 16:20:00|19153.8|19133.8|19196.1|19176.1|19204.1|19184.1|19141.4|19121.4|0
1721924700000|2024-07-25 16:25:00|19194.3|19174.3|19190.2|19170.2|19198.2|19178.2|19169.1|19149.1|0
1721925000000|2024-07-25 16:30:00|19189.8|19169.8|19203.3|19183.3|19209.4|19189.4|19165.7|19145.7|0
1721925300000|2024-07-25 16:35:00|19203.2|19183.2|19184.9|19164.9|19203.2|19183.2|19175.2|19155.2|0
1721925600000|2024-07-25 16:40:00|19185.3|19165.3|19197.7|19177.7|19207.9|19187.9|19182.9|19162.9|0
1721925900000|2024-07-25 16:45:00|19198.1|19178.1|19173.7|19153.7|19205.8|19185.8|19159.1|19139.1|0
1721926200000|2024-07-25 16:50:00|19168.8|19148.8|19161.7|19141.7|19184.3|19164.3|19151.2|19131.2|0
1721926500000|2024-07-25 16:55:00|19160.3|19140.3|19183.1|19163.1|19191.6|19171.6|19155.9|19135.9|0
1721926800000|2024-07-25 17:00:00|19184.7|19164.7|19212.9|19192.9|19234.3|19214.3|19173.3|19153.3|0
1721927100000|2024-07-25 17:05:00|19206.6|19186.6|19224.4|19204.4|19231.2|19211.2|19202.8|19182.8|0
1721927400000|2024-07-25 17:10:00|19226.1|19206.1|19191.7|19171.7|19240.3|19220.3|19183.9|19163.9|0
1721927700000|2024-07-25 17:15:00|19191.9|19171.9|19145.3|19125.3|19195.9|19175.9|19139.6|19119.6|0
1721928000000|2024-07-25 17:20:00|19145.4|19125.4|19103.8|19083.8|19160.8|19140.8|19099.4|19079.4|0
1721928300000|2024-07-25 17:25:00|19104.2|19084.2|19114.3|19094.3|19134.8|19114.8|19100.7|19080.7|0
1721928600000|2024-07-25 17:30:00|19114.6|19094.6|19113.3|19093.3|19125.6|19105.6|19095.3|19075.3|0
1721928900000|2024-07-25 17:35:00|19112.4|19092.4|19129.8|19109.8|19133.6|19113.6|19103.6|19083.6|0
1721929200000|2024-07-25 17:40:00|19128.7|19108.7|19133.2|19113.2|19143.2|19123.2|19123.3|19103.3|0
1721929500000|2024-07-25 17:45:00|19133.9|19113.9|19124.6|19104.6|19138.6|19118.6|19099.3|19079.3|0
1721929800000|2024-07-25 17:50:00|19124.4|19104.4|19123.6|19103.6|19135.7|19115.7|19108.9|19088.9|0
1721930100000|2024-07-25 17:55:00|19122.3|19102.3|19139.4|19119.4|19151.9|19131.9|19109.8|19089.8|0
1721930400000|2024-07-25 18:00:00|19139.9|19119.9|19105.7|19085.7|19144.1|19124.1|19103.7|19083.7|0
1721930700000|2024-07-25 18:05:00|19105.6|19085.6|19075.3|19055.3|19113.3|19093.3|19074.8|19054.8|0
1721931000000|2024-07-25 18:10:00|19076.7|19056.7|19078.8|19058.8|19097.2|19077.2|19066.9|19046.9|0
1721931300000|2024-07-25 18:15:00|19080.3|19060.3|19084.6|19064.6|19087.4|19067.4|19066.4|19046.4|0
1721931600000|2024-07-25 18:20:00|19084.8|19064.8|19043.5|19023.5|19084.8|19064.8|19040.6|19020.6|0
1721931900000|2024-07-25 18:25:00|19044|19024|19071|19051|19084|19064|19042.4|19022.4|0
1721932200000|2024-07-25 18:30:00|19070.6|19050.6|19093.5|19073.5|19093.6|19073.6|19066.4|19046.4|0
1721932500000|2024-07-25 18:35:00|19092.9|19072.9|19063.3|19043.3|19093.8|19073.8|19044.3|19024.3|0
1721932800000|2024-07-25 18:40:00|19062.1|19042.1|19034|19014|19066.5|19046.5|19028|19008|0
1721933100000|2024-07-25 18:45:00|19032.5|19012.5|18978.4|18958.4|19036.4|19016.4|18977.4|18957.4|0
1721933400000|2024-07-25 18:50:00|18979.6|18959.6|18966.5|18946.5|19003.5|18983.5|18962.3|18942.3|0
1721933700000|2024-07-25 18:55:00|18966.3|18946.3|18978.1|18958.1|18997.6|18977.6|18959.9|18939.9|0
1721934000000|2024-07-25 19:00:00|18976.9|18956.9|18990.6|18970.6|19021.9|19001.9|18976.9|18956.9|0
1721934300000|2024-07-25 19:05:00|18990.8|18970.8|18995.9|18975.9|19012.4|18992.4|18988.8|18968.8|0
1721934600000|2024-07-25 19:10:00|18994.3|18974.3|18994.6|18974.6|19005.8|18985.8|18973|18953|0
1721934900000|2024-07-25 19:15:00|18995|18975|19003.9|18983.9|19009.8|18989.8|18977.3|18957.3|0
1721935200000|2024-07-25 19:20:00|19003.3|18983.3|19049.3|19029.3|19060.4|19040.4|18994.9|18974.9|0
1721935500000|2024-07-25 19:25:00|19048.8|19028.8|19066.5|19046.5|19092.4|19072.4|19048.1|19028.1|0
1721935800000|2024-07-25 19:30:00|19064.6|19044.6|19039.8|19019.8|19072.4|19052.4|19028.1|19008.1|0
1721936100000|2024-07-25 19:35:00|19041.4|19021.4|18996.9|18976.9|19045.8|19025.8|18982.4|18962.4|0
1721936400000|2024-07-25 19:40:00|18999.1|18979.1|18975.6|18955.6|19002.5|18982.5|18968|18948|0
1721936700000|2024-07-25 19:45:00|18972.1|18952.1|18962.1|18942.1|18976.4|18956.4|18924.8|18904.8|0
1721937000000|2024-07-25 19:50:00|18948.3|18928.3|18870.3|18850.3|18948.3|18928.3|18867.3|18847.3|0
1721937300000|2024-07-25 19:55:00|18872.2|18852.2|18839.7|18819.7|18886.4|18866.4|18833.9|18813.9|0
1721937600000|2024-07-25 20:00:00|18843.4|18823.4|18805.5|18785.5|18856.1|18836.1|18792.6|18772.6|0
1721937900000|2024-07-25 20:05:00|18806.1|18786.1|18821.2|18801.2|18823.2|18803.2|18795.7|18775.7|0
1721938200000|2024-07-25 20:10:00|18821.5|18801.5|18850|18830|18854.6|18834.6|18816.6|18796.6|0
1721938500000|2024-07-25 20:15:00|18850.8|18830.8|18825|18805|18850.8|18830.8|18820.6|18800.6|0
1721938800000|2024-07-25 20:20:00|18824.7|18804.7|18827.8|18807.8|18835.6|18815.6|18817.8|18797.8|0
1721939100000|2024-07-25 20:25:00|18828|18808|18830.7|18810.7|18831|18811|18819.1|18799.1|0
1721939400000|2024-07-25 20:30:00|18832.7|18812.7|18817.1|18797.1|18834|18814|18815.2|18795.2|0
1721939700000|2024-07-25 20:35:00|18816.8|18796.8|18818.8|18798.8|18820.3|18800.3|18809.2|18789.2|0
1721940000000|2024-07-25 20:40:00|18818.5|18798.5|18816.5|18796.5|18819.3|18799.3|18807.5|18787.5|0
1721940300000|2024-07-25 20:45:00|18818.1|18798.1|18832.1|18812.1|18835.6|18815.6|18816.3|18796.3|0
1721940600000|2024-07-25 20:50:00|18833|18813|18829.1|18809.1|18834.7|18814.7|18827.5|18807.5|0
1721940900000|2024-07-25 20:55:00|18830.3|18810.3|18844.8|18824.8|18844.8|18824.8|18829.7|18809.7|0
1721941200000|2024-07-25 21:00:00|18843.4|18823.4|18836.6|18816.6|18843.9|18823.9|18836.3|18816.3|0
1721941500000|2024-07-25 21:05:00|18836.7|18816.7|18836.9|18816.9|18837.1|18817.1|18835|18815|0
1721941800000|2024-07-25 21:10:00|18836.5|18816.5|18835.7|18815.7|18836.8|18816.8|18835.3|18815.3|0
1721942100000|2024-07-25 21:15:00|18835.8|18815.8|18833.2|18813.2|18835.8|18815.8|18833|18813|0
1721942400000|2024-07-25 21:20:00|18833|18813|18831.3|18811.3|18834.3|18814.3|18830.7|18810.7|0
1721942700000|2024-07-25 21:25:00|18831|18811|18833.5|18813.5|18834.1|18814.1|18831|18811|0
1721943000000|2024-07-25 21:30:00|18833.3|18813.3|18839|18819|18839.3|18819.3|18833.3|18813.3|0
1721943300000|2024-07-25 21:35:00|18839.1|18819.1|18841|18821|18841.9|18821.9|18838.8|18818.8|0
1721943600000|2024-07-25 21:40:00|18841.3|18821.3|18840.6|18820.6|18841.4|18821.4|18840.1|18820.1|0
1721943900000|2024-07-25 21:45:00|18840.8|18820.8|18843|18823|18844.4|18824.4|18840.8|18820.8|0
1721944200000|2024-07-25 21:50:00|18843.4|18823.4|18843.4|18823.4|18844.3|18824.3|18843.4|18823.4|0
1721944500000|2024-07-25 21:55:00|18843.5|18823.5|18848.6|18828.6|18848.6|18828.6|18842.8|18822.8|0
1721944800000|2024-07-25 22:00:00|18852.7|18832.7|18877.7|18857.7|18886.3|18866.3|18852.7|18832.7|0
1721945100000|2024-07-25 22:05:00|18878.2|18858.2|18869.2|18849.2|18885.1|18865.1|18860.5|18840.5|0
1721945400000|2024-07-25 22:10:00|18869.8|18849.8|18885.1|18865.1|18886.3|18866.3|18869.1|18849.1|0
1721945700000|2024-07-25 22:15:00|18884.6|18864.6|18870.3|18850.3|18887.8|18867.8|18869.3|18849.3|0
1721946000000|2024-07-25 22:20:00|18870.2|18850.2|18869|18849|18881.7|18861.7|18864.1|18844.1|0
1721946300000|2024-07-25 22:25:00|18867.2|18847.2|18861.8|18841.8|18872.5|18852.5|18860.3|18840.3|0
1721946600000|2024-07-25 22:30:00|18866.7|18846.7|18879.3|18859.3|18879.5|18859.5|18865|18845|0
1721946900000|2024-07-25 22:35:00|18879|18859|18873.3|18853.3|18881.7|18861.7|18872.7|18852.7|0
1721947200000|2024-07-25 22:40:00|18873.5|18853.5|18874.2|18854.2|18876|18856|18866.6|18846.6|0
1721947500000|2024-07-25 22:45:00|18874.1|18854.1|18869.2|18849.2|18876.5|18856.5|18869|18849|0
1721947800000|2024-07-25 22:50:00|18869|18849|18859.7|18839.7|18870.8|18850.8|18857.8|18837.8|0
1721948100000|2024-07-25 22:55:00|18860.5|18840.5|18858.8|18838.8|18863|18843|18858.8|18838.8|0
1721948400000|2024-07-25 23:00:00|18860.6|18840.6|18865.5|18845.5|18866.7|18846.7|18849.7|18829.7|0
1721948700000|2024-07-25 23:05:00|18865.1|18845.1|18865.5|18845.5|18869.1|18849.1|18863.1|18843.1|0
1721949000000|2024-07-25 23:10:00|18865.3|18845.3|18861.8|18841.8|18865.5|18845.5|18861.7|18841.7|0
1721949300000|2024-07-25 23:15:00|18861.7|18841.7|18859.7|18839.7|18862.3|18842.3|18855.1|18835.1|0
1721949600000|2024-07-25 23:20:00|18859.3|18839.3|18876.5|18856.5|18876.5|18856.5|18859.2|18839.2|0
1721949900000|2024-07-25 23:25:00|18875.7|18855.7|18873.3|18853.3|18877.5|18857.5|18870.7|18850.7|0
1721950200000|2024-07-25 23:30:00|18873.1|18853.1|18873.7|18853.7|18876.6|18856.6|18872.5|18852.5|0
1721950500000|2024-07-25 23:35:00|18873.3|18853.3|18875.1|18855.1|18875.8|18855.8|18872.6|18852.6|0
1721950800000|2024-07-25 23:40:00|18875|18855|18876.2|18856.2|18877|18857|18873.7|18853.7|0
1721951100000|2024-07-25 23:45:00|18876.1|18856.1|18872|18852|18877|18857|18870.5|18850.5|0
1721951400000|2024-07-25 23:50:00|18871.3|18851.3|18875.6|18855.6|18876.5|18856.5|18869.6|18849.6|0
1721951700000|2024-07-25 23:55:00|18875.5|18855.5|18876.8|18856.8|18878.6|18858.6|18871.8|18851.8|0
1721952000000|2024-07-26 00:00:00|18875.8|18855.8|18885.5|18865.5|18886.2|18866.2|18873|18853|0
1721952300000|2024-07-26 00:05:00|18886.1|18866.1|18899.2|18879.2|18901.1|18881.1|18886.1|18866.1|0
1721952600000|2024-07-26 00:10:00|18898.3|18878.3|18911.5|18891.5|18916.6|18896.6|18898.2|18878.2|0
1721952900000|2024-07-26 00:15:00|18911.7|18891.7|18905.6|18885.6|18911.7|18891.7|18902.5|18882.5|0
1721953200000|2024-07-26 00:20:00|18906|18886|18906|18886|18908.2|18888.2|18900.2|18880.2|0
1721953500000|2024-07-26 00:25:00|18905.6|18885.6|18906|18886|18909.6|18889.6|18902.9|18882.9|0
1721953800000|2024-07-26 00:30:00|18906.1|18886.1|18899.1|18879.1|18906.1|18886.1|18898.4|18878.4|0
1721954100000|2024-07-26 00:35:00|18899.3|18879.3|18908.1|18888.1|18911.4|18891.4|18899.3|18879.3|0
1721954400000|2024-07-26 00:40:00|18908|18888|18912|18892|18916.5|18896.5|18907.3|18887.3|0
1721954700000|2024-07-26 00:45:00|18911|18891|18901.9|18881.9|18912.6|18892.6|18900.4|18880.4|0
1721955000000|2024-07-26 00:50:00|18901.1|18881.1|18910|18890|18913.9|18893.9|18900.1|18880.1|0
1721955300000|2024-07-26 00:55:00|18909.5|18889.5|18910.8|18890.8|18913|18893|18908|18888|0
1721955600000|2024-07-26 01:00:00|18909|18889|18916.4|18896.4|18917.5|18897.5|18909|18889|0
1721955900000|2024-07-26 01:05:00|18916|18896|18917.7|18897.7|18924|18904|18914.2|18894.2|0
1721956200000|2024-07-26 01:10:00|18917.3|18897.3|18925.3|18905.3|18925.8|18905.8|18917.2|18897.2|0
1721956500000|2024-07-26 01:15:00|18925|18905|18929|18909|18933.5|18913.5|18923.8|18903.8|0
1721956800000|2024-07-26 01:20:00|18929.4|18909.4|18928|18908|18934|18914|18927.8|18907.8|0
1721957100000|2024-07-26 01:25:00|18928.2|18908.2|18925.4|18905.4|18930.9|18910.9|18924.3|18904.3|0
1721957400000|2024-07-26 01:30:00|18925.5|18905.5|18933.8|18913.8|18935.4|18915.4|18924.2|18904.2|0
1721957700000|2024-07-26 01:35:00|18934|18914|18943.4|18923.4|18945.3|18925.3|18933.3|18913.3|0
1721958000000|2024-07-26 01:40:00|18943.7|18923.7|18940.8|18920.8|18945.8|18925.8|18940|18920|0
1721958300000|2024-07-26 01:45:00|18940.7|18920.7|18944.7|18924.7|18946|18926|18937.8|18917.8|0
1721958600000|2024-07-26 01:50:00|18944.5|18924.5|18939.5|18919.5|18944.7|18924.7|18935.5|18915.5|0
1721958900000|2024-07-26 01:55:00|18939.7|18919.7|18943.5|18923.5|18943.9|18923.9|18937.8|18917.8|0
1721959200000|2024-07-26 02:00:00|18943|18923|18934|18914|18943.7|18923.7|18932.4|18912.4|0
1721959500000|2024-07-26 02:05:00|18933.9|18913.9|18940.5|18920.5|18942.2|18922.2|18931.8|18911.8|0
1721959800000|2024-07-26 02:10:00|18941.3|18921.3|18947.9|18927.9|18951|18931|18941.3|18921.3|0
1721960100000|2024-07-26 02:15:00|18947.8|18927.8|18952.2|18932.2|18953.4|18933.4|18945.3|18925.3|0
1721960400000|2024-07-26 02:20:00|18950.9|18930.9|18944.8|18924.8|18953.8|18933.8|18944.8|18924.8|0
1721960700000|2024-07-26 02:25:00|18944.7|18924.7|18952|18932|18952.8|18932.8|18943.7|18923.7|0
1721961000000|2024-07-26 02:30:00|18951.8|18931.8|18945.3|18925.3|18952.2|18932.2|18945|18925|0
1721961300000|2024-07-26 02:35:00|18945|18925|18937.2|18917.2|18945.3|18925.3|18935.8|18915.8|0
1721961600000|2024-07-26 02:40:00|18937|18917|18934.4|18914.4|18939.9|18919.9|18933.2|18913.2|0
1721961900000|2024-07-26 02:45:00|18933.7|18913.7|18932.7|18912.7|18936.2|18916.2|18931|18911|0
1721962200000|2024-07-26 02:50:00|18932.5|18912.5|18935.5|18915.5|18937.2|18917.2|18932.5|18912.5|0
1721962500000|2024-07-26 02:55:00|18935.3|18915.3|18930|18910|18939|18919|18928.5|18908.5|0
1721962800000|2024-07-26 03:00:00|18931.8|18911.8|18943|18923|18943.2|18923.2|18931.3|18911.3|0
1721963100000|2024-07-26 03:05:00|18942.8|18922.8|18930.2|18910.2|18948.4|18928.4|18930.2|18910.2|0
1721963400000|2024-07-26 03:10:00|18928.8|18908.8|18924.8|18904.8|18932|18912|18920.4|18900.4|0
1721963700000|2024-07-26 03:15:00|18924.7|18904.7|18937.4|18917.4|18938.7|18918.7|18924.3|18904.3|0
1721964000000|2024-07-26 03:20:00|18938.5|18918.5|18941|18921|18943|18923|18935.5|18915.5|0
1721964300000|2024-07-26 03:25:00|18941.2|18921.2|18946.4|18926.4|18947.9|18927.9|18940.9|18920.9|0
1721964600000|2024-07-26 03:30:00|18946.3|18926.3|18945|18925|18947.4|18927.4|18942.3|18922.3|0
1721964900000|2024-07-26 03:35:00|18945.2|18925.2|18944.8|18924.8|18947|18927|18941|18921|0
1721965200000|2024-07-26 03:40:00|18944.9|18924.9|18940.2|18920.2|18951.3|18931.3|18940.2|18920.2|0
1721965500000|2024-07-26 03:45:00|18940.3|18920.3|18938.8|18918.8|18944.3|18924.3|18935.2|18915.2|0
1721965800000|2024-07-26 03:50:00|18938.3|18918.3|18934.5|18914.5|18941.8|18921.8|18933.3|18913.3|0
1721966100000|2024-07-26 03:55:00|18934.8|18914.8|18935.5|18915.5|18938.7|18918.7|18933.2|18913.2|0
1721966400000|2024-07-26 04:00:00|18936.4|18916.4|18932.7|18912.7|18937.5|18917.5|18928.2|18908.2|0
1721966700000|2024-07-26 04:05:00|18932.8|18912.8|18942.3|18922.3|18943|18923|18931.8|18911.8|0
1721967000000|2024-07-26 04:10:00|18942.8|18922.8|18940.2|18920.2|18943.4|18923.4|18939.4|18919.4|0
1721967300000|2024-07-26 04:15:00|18940|18920|18939.8|18919.8|18941.9|18921.9|18939|18919|0
1721967600000|2024-07-26 04:20:00|18939.7|18919.7|18948.3|18928.3|18949.3|18929.3|18939.5|18919.5|0
1721967900000|2024-07-26 04:25:00|18948.5|18928.5|18958.3|18938.3|18958.7|18938.7|18944.4|18924.4|0
1721968200000|2024-07-26 04:30:00|18959|18939|18957.5|18937.5|18960.4|18940.4|18951.9|18931.9|0
1721968500000|2024-07-26 04:35:00|18957.4|18937.4|18957|18937|18959.9|18939.9|18955|18935|0
1721968800000|2024-07-26 04:40:00|18956.9|18936.9|18953.9|18933.9|18958.8|18938.8|18953.9|18933.9|0
1721969100000|2024-07-26 04:45:00|18953.8|18933.8|18958.9|18938.9|18961.5|18941.5|18952.9|18932.9|0
1721969400000|2024-07-26 04:50:00|18959|18939|18962.4|18942.4|18963.8|18943.8|18955.7|18935.7|0
1721969700000|2024-07-26 04:55:00|18962.5|18942.5|18966.8|18946.8|18969.5|18949.5|18962.4|18942.4|0
1721970000000|2024-07-26 05:00:00|18966.7|18946.7|18969.2|18949.2|18969.7|18949.7|18963.2|18943.2|0
1721970300000|2024-07-26 05:05:00|18967.9|18947.9|18964|18944|18971.7|18951.7|18961.8|18941.8|0
1721970600000|2024-07-26 05:10:00|18964.2|18944.2|18968.7|18948.7|18969.3|18949.3|18961|18941|0
1721970900000|2024-07-26 05:15:00|18968.8|18948.8|18968.9|18948.9|18971.4|18951.4|18967.5|18947.5|0
1721971200000|2024-07-26 05:20:00|18969|18949|18972.8|18952.8|18974.2|18954.2|18969|18949|0
1721971500000|2024-07-26 05:25:00|18972.9|18952.9|18977|18957|18977.2|18957.2|18972.3|18952.3|0
1721971800000|2024-07-26 05:30:00|18976.9|18956.9|18974|18954|18978.2|18958.2|18973.2|18953.2|0
1721972100000|2024-07-26 05:35:00|18973.9|18953.9|18968.8|18948.8|18977.8|18957.8|18968|18948|0
1721972400000|2024-07-26 05:40:00|18968.3|18948.3|18949.8|18929.8|18969.7|18949.7|18947.7|18927.7|0
1721972700000|2024-07-26 05:45:00|18950.2|18930.2|18940|18920|18953|18933|18937.8|18917.8|0
1721973000000|2024-07-26 05:50:00|18939.7|18919.7|18941|18921|18947.8|18927.8|18936.3|18916.3|0
1721973300000|2024-07-26 05:55:00|18941.3|18921.3|18928.9|18908.9|18942.2|18922.2|18927.8|18907.8|0
1721973600000|2024-07-26 06:00:00|18929.7|18909.7|18943.2|18923.2|18943.2|18923.2|18927|18907|0
1721973900000|2024-07-26 06:05:00|18942.9|18922.9|18968.4|18948.4|18975.9|18955.9|18942.9|18922.9|0
1721974200000|2024-07-26 06:10:00|18968.5|18948.5|18963.7|18943.7|18973.7|18953.7|18959.9|18939.9|0
1721974500000|2024-07-26 06:15:00|18963.9|18943.9|18954|18934|18968.3|18948.3|18954|18934|0
1721974800000|2024-07-26 06:20:00|18954.3|18934.3|18941.3|18921.3|18958.3|18938.3|18935.5|18915.5|0
1721975100000|2024-07-26 06:25:00|18940.2|18920.2|18940.5|18920.5|18946.5|18926.5|18932.9|18912.9|0
1721975400000|2024-07-26 06:30:00|18940.4|18920.4|18948.9|18928.9|18950|18930|18938.4|18918.4|0
1721975700000|2024-07-26 06:35:00|18949.4|18929.4|18952.7|18932.7|18954.9|18934.9|18944.3|18924.3|0
1721976000000|2024-07-26 06:40:00|18952.3|18932.3|18964.7|18944.7|18965.4|18945.4|18951.7|18931.7|0
1721976300000|2024-07-26 06:45:00|18964.9|18944.9|18958.3|18938.3|18965.9|18945.9|18955.9|18935.9|0
1721976600000|2024-07-26 06:50:00|18958.9|18938.9|18954.3|18934.3|18963.2|18943.2|18954.3|18934.3|0
1721976900000|2024-07-26 06:55:00|18954.2|18934.2|18950.9|18930.9|18962.3|18942.3|18948.4|18928.4|0
1721977200000|2024-07-26 07:00:00|18948.3|18928.3|18960.7|18940.7|18970.7|18950.7|18946.8|18926.8|0
1721977500000|2024-07-26 07:05:00|18960.2|18940.2|18957.7|18937.7|18967.8|18947.8|18953.3|18933.3|0
1721977800000|2024-07-26 07:10:00|18957.9|18937.9|18988.7|18968.7|18988.7|18968.7|18951.9|18931.9|0
1721978100000|2024-07-26 07:15:00|18988|18968|18965.4|18945.4|18999.3|18979.3|18965.2|18945.2|0
1721978400000|2024-07-26 07:20:00|18965.2|18945.2|18959.9|18939.9|18974.4|18954.4|18956.4|18936.4|0
1721978700000|2024-07-26 07:25:00|18958.5|18938.5|18980.8|18960.8|18989.4|18969.4|18958.3|18938.3|0
1721979000000|2024-07-26 07:30:00|18980.7|18960.7|18999.3|18979.3|19007.2|18987.2|18975.2|18955.2|0
1721979300000|2024-07-26 07:35:00|18998.7|18978.7|18996.9|18976.9|19007.4|18987.4|18990.9|18970.9|0
1721979600000|2024-07-26 07:40:00|18994.9|18974.9|18998.7|18978.7|19015.7|18995.7|18993.5|18973.5|0
1721979900000|2024-07-26 07:45:00|18998.3|18978.3|18985.2|18965.2|19000.4|18980.4|18980.8|18960.8|0
1721980200000|2024-07-26 07:50:00|18986.3|18966.3|19006|18986|19006.7|18986.7|18985.5|18965.5|0
1721980500000|2024-07-26 07:55:00|19005.8|18985.8|19009.4|18989.4|19012.4|18992.4|19002.7|18982.7|0
1721980800000|2024-07-26 08:00:00|19008.5|18988.5|18999.4|18979.4|19020.5|19000.5|18997.2|18977.2|0
1721981100000|2024-07-26 08:05:00|18998.5|18978.5|19017.2|18997.2|19021.5|19001.5|18994.3|18974.3|0
1721981400000|2024-07-26 08:10:00|19017.3|18997.3|19019.5|18999.5|19030.2|19010.2|19010|18990|0
1721981700000|2024-07-26 08:15:00|19019.8|18999.8|19031.2|19011.2|19036.8|19016.8|19019.2|18999.2|0
1721982000000|2024-07-26 08:20:00|19030.8|19010.8|19030|19010|19032.7|19012.7|19018.3|18998.3|0
1721982300000|2024-07-26 08:25:00|19031.7|19011.7|19029.9|19009.9|19037.4|19017.4|19020.4|19000.4|0
1721982600000|2024-07-26 08:30:00|19029.8|19009.8|19021.5|19001.5|19037.7|19017.7|19018|18998|0
1721982900000|2024-07-26 08:35:00|19020.2|19000.2|19034.2|19014.2|19034.4|19014.4|19014.9|18994.9|0
1721983200000|2024-07-26 08:40:00|19033.9|19013.9|19031.5|19011.5|19046.3|19026.3|19024.2|19004.2|0
1721983500000|2024-07-26 08:45:00|19031.2|19011.2|19041|19021|19041.4|19021.4|19029.3|19009.3|0
1721983800000|2024-07-26 08:50:00|19041.4|19021.4|19043.9|19023.9|19045.4|19025.4|19031.5|19011.5|0
1721984100000|2024-07-26 08:55:00|19043.2|19023.2|19082.9|19062.9|19083.8|19063.8|19042.7|19022.7|0
1721984400000|2024-07-26 09:00:00|19082.7|19062.7|19061.8|19041.8|19083|19063|19055.7|19035.7|0
1721984700000|2024-07-26 09:05:00|19061.9|19041.9|19051.9|19031.9|19061.9|19041.9|19050|19030|0
1721985000000|2024-07-26 09:10:00|19051.4|19031.4|19062|19042|19069.5|19049.5|19046.3|19026.3|0
1721985300000|2024-07-26 09:15:00|19061.5|19041.5|19061.7|19041.7|19073.3|19053.3|19061.5|19041.5|0
1721985600000|2024-07-26 09:20:00|19061.3|19041.3|19056.3|19036.3|19063.3|19043.3|19047.3|19027.3|0
1721985900000|2024-07-26 09:25:00|19055.5|19035.5|19046|19026|19060|19040|19042.5|19022.5|0
1721986200000|2024-07-26 09:30:00|19046.2|19026.2|19052.2|19032.2|19056.8|19036.8|19045.7|19025.7|0
1721986500000|2024-07-26 09:35:00|19051.9|19031.9|19062.9|19042.9|19065.9|19045.9|19051|19031|0
1721986800000|2024-07-26 09:40:00|19062.2|19042.2|19050.4|19030.4|19062.5|19042.5|19047.8|19027.8|0
1721987100000|2024-07-26 09:45:00|19051.5|19031.5|19053.8|19033.8|19057.9|19037.9|19048.7|19028.7|0
1721987400000|2024-07-26 09:50:00|19053|19033|19058|19038|19063|19043|19049.3|19029.3|0
1721987700000|2024-07-26 09:55:00|19057.5|19037.5|19055.2|19035.2|19060.2|19040.2|19048.3|19028.3|0
1721988000000|2024-07-26 10:00:00|19055|19035|19048.9|19028.9|19058.7|19038.7|19045.4|19025.4|0
1721988300000|2024-07-26 10:05:00|19048.8|19028.8|19057.4|19037.4|19059.2|19039.2|19048.8|19028.8|0
1721988600000|2024-07-26 10:10:00|19057.2|19037.2|19050.9|19030.9|19057.4|19037.4|19046.3|19026.3|0
1721988900000|2024-07-26 10:15:00|19050.8|19030.8|19047.3|19027.3|19055.4|19035.4|19047.2|19027.2|0
1721989200000|2024-07-26 10:20:00|19048.2|19028.2|19032.5|19012.5|19051.2|19031.2|19031.2|19011.2|0
1721989500000|2024-07-26 10:25:00|19032.9|19012.9|19039.5|19019.5|19044.4|19024.4|19032.8|19012.8|0
1721989800000|2024-07-26 10:30:00|19039.7|19019.7|19055.5|19035.5|19063.2|19043.2|19038.8|19018.8|0
1721990100000|2024-07-26 10:35:00|19055.4|19035.4|19049.9|19029.9|19058.2|19038.2|19045.2|19025.2|0
1721990400000|2024-07-26 10:40:00|19049.5|19029.5|19043.2|19023.2|19054.2|19034.2|19042|19022|0
1721990700000|2024-07-26 10:45:00|19043.5|19023.5|19039.8|19019.8|19045.4|19025.4|19035.3|19015.3|0
1721991000000|2024-07-26 10:50:00|19039.7|19019.7|19040.9|19020.9|19044.9|19024.9|19037.3|19017.3|0
1721991300000|2024-07-26 10:55:00|19040.5|19020.5|19030.5|19010.5|19041.3|19021.3|19026.2|19006.2|0
1721991600000|2024-07-26 11:00:00|19030.3|19010.3|19029|19009|19036|19016|19017.8|18997.8|0
1721991900000|2024-07-26 11:05:00|19028.9|19008.9|19043|19023|19046.2|19026.2|19028.3|19008.3|0
1721992200000|2024-07-26 11:10:00|19043.5|19023.5|19046.3|19026.3|19054.2|19034.2|19042.8|19022.8|0
1721992500000|2024-07-26 11:15:00|19045.8|19025.8|19039.7|19019.7|19046.4|19026.4|19037.5|19017.5|0
1721992800000|2024-07-26 11:20:00|19039.8|19019.8|19046.8|19026.8|19046.8|19026.8|19034.2|19014.2|0
1721993100000|2024-07-26 11:25:00|19046.9|19026.9|19054.2|19034.2|19054.4|19034.4|19038.5|19018.5|0
1721993400000|2024-07-26 11:30:00|19054.9|19034.9|19053|19033|19059.3|19039.3|19052.5|19032.5|0
1721993700000|2024-07-26 11:35:00|19053.2|19033.2|19058.3|19038.3|19058.8|19038.8|19052.8|19032.8|0
1721994000000|2024-07-26 11:40:00|19058.2|19038.2|19062.7|19042.7|19065.8|19045.8|19057.8|19037.8|0
1721994300000|2024-07-26 11:45:00|19062.4|19042.4|19070.7|19050.7|19075.7|19055.7|19061.7|19041.7|0
1721994600000|2024-07-26 11:50:00|19070.2|19050.2|19075.9|19055.9|19076.9|19056.9|19067.2|19047.2|0
1721994900000|2024-07-26 11:55:00|19075.7|19055.7|19075|19055|19076.9|19056.9|19070|19050|0
1721995200000|2024-07-26 12:00:00|19074.5|19054.5|19075.3|19055.3|19076.3|19056.3|19072.3|19052.3|0
1721995500000|2024-07-26 12:05:00|19075|19055|19079.7|19059.7|19084.9|19064.9|19074.7|19054.7|0
1721995800000|2024-07-26 12:10:00|19079.5|19059.5|19072|19052|19083.3|19063.3|19072|19052|0
1721996100000|2024-07-26 12:15:00|19072.5|19052.5|19067.4|19047.4|19075.4|19055.4|19065|19045|0
1721996400000|2024-07-26 12:20:00|19067.2|19047.2|19074.5|19054.5|19076.4|19056.4|19062.5|19042.5|0
1721996700000|2024-07-26 12:25:00|19074.2|19054.2|19070|19050|19077.2|19057.2|19064.5|19044.5|0
1721997000000|2024-07-26 12:30:00|19070.2|19050.2|19045.9|19025.9|19097.3|19077.3|19044.8|19024.8|0
1721997300000|2024-07-26 12:35:00|19046.4|19026.4|19058.4|19038.4|19058.4|19038.4|19037.2|19017.2|0
1721997600000|2024-07-26 12:40:00|19058.7|19038.7|19041.5|19021.5|19067.4|19047.4|19029.5|19009.5|0
1721997900000|2024-07-26 12:45:00|19041.7|19021.7|19030|19010|19042.3|19022.3|19023|19003|0
1721998200000|2024-07-26 12:50:00|19030.3|19010.3|19040.3|19020.3|19050.9|19030.9|19026.8|19006.8|0
1721998500000|2024-07-26 12:55:00|19040.9|19020.9|19040.7|19020.7|19044.9|19024.9|19029.4|19009.4|0
1721998800000|2024-07-26 13:00:00|19040.8|19020.8|19031.5|19011.5|19042|19022|19028.9|19008.9|0
1721999100000|2024-07-26 13:05:00|19031|19011|19035.5|19015.5|19041|19021|19025.3|19005.3|0
1721999400000|2024-07-26 13:10:00|19035.9|19015.9|19028.2|19008.2|19038|19018|19026.7|19006.7|0
1721999700000|2024-07-26 13:15:00|19028.9|19008.9|19022|19002|19033.2|19013.2|19019|18999|0
1722000000000|2024-07-26 13:20:00|19022.2|19002.2|19028.8|19008.8|19036|19016|19020.9|19000.9|0
1722000300000|2024-07-26 13:25:00|19030.9|19010.9|19027.2|19007.2|19045.8|19025.8|19021.7|19001.7|0
1722000600000|2024-07-26 13:30:00|19025.5|19005.5|18959.2|18939.2|19025.5|19005.5|18951.7|18931.7|0
1722000900000|2024-07-26 13:35:00|18957.2|18937.2|18992.4|18972.4|19004.8|18984.8|18955|18935|0
1722001200000|2024-07-26 13:40:00|18991.7|18971.7|18999.2|18979.2|19001.5|18981.5|18942.7|18922.7|0
1722001500000|2024-07-26 13:45:00|18998.2|18978.2|18923.7|18903.7|19007.3|18987.3|18923.4|18903.4|0
1722001800000|2024-07-26 13:50:00|18924.7|18904.7|18939|18919|18975.3|18955.3|18923.9|18903.9|0
1722002100000|2024-07-26 13:55:00|18938.3|18918.3|18995.2|18975.2|19000.8|18980.8|18933.5|18913.5|0
1722002400000|2024-07-26 14:00:00|18958.3|18938.3|18971.7|18951.7|19033.8|19013.8|18958.3|18938.3|0
1722002700000|2024-07-26 14:05:00|18971.3|18951.3|18923.8|18903.8|18978.8|18958.8|18908.2|18888.2|0
1722003000000|2024-07-26 14:10:00|18921.9|18901.9|18950.3|18930.3|18986.4|18966.4|18921.9|18901.9|0
1722003300000|2024-07-26 14:15:00|18949.3|18929.3|18952.8|18932.8|18981.5|18961.5|18926.5|18906.5|0
1722003600000|2024-07-26 14:20:00|18953.9|18933.9|19005.9|18985.9|19012.7|18992.7|18953.9|18933.9|0
1722003900000|2024-07-26 14:25:00|19010.3|18990.3|19000.4|18980.4|19054.5|19034.5|19000.4|18980.4|0
1722004200000|2024-07-26 14:30:00|18999.9|18979.9|18927.4|18907.4|19010.7|18990.7|18925.5|18905.5|0
1722004500000|2024-07-26 14:35:00|18928.3|18908.3|18930|18910|18961.3|18941.3|18916|18896|0
1722004800000|2024-07-26 14:40:00|18931.9|18911.9|18933.5|18913.5|18971.3|18951.3|18917.5|18897.5|0
1722005100000|2024-07-26 14:45:00|18934.8|18914.8|18930.4|18910.4|18949.9|18929.9|18904.9|18884.9|0
1722005400000|2024-07-26 14:50:00|18932.2|18912.2|18933|18913|18950.5|18930.5|18920.8|18900.8|0
1722005700000|2024-07-26 14:55:00|18932.9|18912.9|18989.8|18969.8|18996.5|18976.5|18928.5|18908.5|0
1722006000000|2024-07-26 15:00:00|18989.3|18969.3|19000.3|18980.3|19009.3|18989.3|18978.4|18958.4|0
1722006300000|2024-07-26 15:05:00|19000.8|18980.8|19002.8|18982.8|19023.7|19003.7|18987|18967|0
1722006600000|2024-07-26 15:10:00|19007.2|18987.2|18992.3|18972.3|19010.5|18990.5|18976|18956|0
1722006900000|2024-07-26 15:15:00|18991.2|18971.2|18966.8|18946.8|18994.2|18974.2|18960.3|18940.3|0
1722007200000|2024-07-26 15:20:00|18967.2|18947.2|18984.7|18964.7|18985.7|18965.7|18956.7|18936.7|0
1722007500000|2024-07-26 15:25:00|18983.4|18963.4|18971.8|18951.8|18996.5|18976.5|18955.4|18935.4|0
1722007800000|2024-07-26 15:30:00|18972.8|18952.8|18977.4|18957.4|19001.7|18981.7|18972|18952|0
1722008100000|2024-07-26 15:35:00|18975|18955|19005.7|18985.7|19007.3|18987.3|18960.7|18940.7|0
1722008400000|2024-07-26 15:40:00|19004.4|18984.4|19022.9|19002.9|19026|19006|18990|18970|0
1722008700000|2024-07-26 15:45:00|19023|19003|19050.4|19030.4|19050.4|19030.4|19017.4|18997.4|0
1722009000000|2024-07-26 15:50:00|19051.2|19031.2|19036|19016|19055.2|19035.2|19029.7|19009.7|0
1722009300000|2024-07-26 15:55:00|19036.7|19016.7|19045.4|19025.4|19051.7|19031.7|19026.3|19006.3|0
1722009600000|2024-07-26 16:00:00|19046.7|19026.7|19073.4|19053.4|19073.9|19053.9|19040.9|19020.9|0
1722009900000|2024-07-26 16:05:00|19071.7|19051.7|19091.2|19071.2|19092.4|19072.4|19069.2|19049.2|0
1722010200000|2024-07-26 16:10:00|19091.7|19071.7|19071.9|19051.9|19099.9|19079.9|19062.9|19042.9|0
1722010500000|2024-07-26 16:15:00|19075.7|19055.7|19078|19058|19086.9|19066.9|19066.4|19046.4|0
1722010800000|2024-07-26 16:20:00|19074.7|19054.7|19086.2|19066.2|19091.7|19071.7|19067.9|19047.9|0
1722011100000|2024-07-26 16:25:00|19087|19067|19092.7|19072.7|19109.9|19089.9|19084.7|19064.7|0
1722011400000|2024-07-26 16:30:00|19096|19076|19108.7|19088.7|19122.7|19102.7|19096|19076|0
1722011700000|2024-07-26 16:35:00|19108.8|19088.8|19108|19088|19115.2|19095.2|19091.2|19071.2|0
1722012000000|2024-07-26 16:40:00|19105.7|19085.7|19136.9|19116.9|19141.8|19121.8|19104.7|19084.7|0
1722012300000|2024-07-26 16:45:00|19138.7|19118.7|19130.7|19110.7|19150.2|19130.2|19119.7|19099.7|0
1722012600000|2024-07-26 16:50:00|19131.3|19111.3|19135.8|19115.8|19148.5|19128.5|19125.8|19105.8|0
1722012900000|2024-07-26 16:55:00|19137.9|19117.9|19138.5|19118.5|19149.4|19129.4|19128.9|19108.9|0
1722013200000|2024-07-26 17:00:00|19139|19119|19146.9|19126.9|19152.4|19132.4|19123.2|19103.2|0
1722013500000|2024-07-26 17:05:00|19145.2|19125.2|19119.4|19099.4|19152.8|19132.8|19117.9|19097.9|0
1722013800000|2024-07-26 17:10:00|19123|19103|19125.9|19105.9|19145.2|19125.2|19120.7|19100.7|0
1722014100000|2024-07-26 17:15:00|19126.8|19106.8|19142.2|19122.2|19149.7|19129.7|19126.8|19106.8|0
1722014400000|2024-07-26 17:20:00|19144.4|19124.4|19135.9|19115.9|19146.7|19126.7|19130.5|19110.5|0
1722014700000|2024-07-26 17:25:00|19138.2|19118.2|19150.9|19130.9|19158.7|19138.7|19133.4|19113.4|0
1722015000000|2024-07-26 17:30:00|19151.4|19131.4|19095|19075|19154.8|19134.8|19090|19070|0
1722015300000|2024-07-26 17:35:00|19089|19069|19017.3|18997.3|19089|19069|19012.4|18992.4|0
1722015600000|2024-07-26 17:40:00|19017.9|18997.9|19048.2|19028.2|19048.7|19028.7|19014.8|18994.8|0
1722015900000|2024-07-26 17:45:00|19045.7|19025.7|19042.8|19022.8|19082|19062|19031.2|19011.2|0
1722016200000|2024-07-26 17:50:00|19040.9|19020.9|19060.9|19040.9|19063.4|19043.4|19024.9|19004.9|0
1722016500000|2024-07-26 17:55:00|19059.9|19039.9|19055.8|19035.8|19060.9|19040.9|19043.3|19023.3|0
1722016800000|2024-07-26 18:00:00|19056.4|19036.4|19054.4|19034.4|19074|19054|19047.2|19027.2|0
1722017100000|2024-07-26 18:05:00|19051.5|19031.5|19069|19049|19073.2|19053.2|19044.5|19024.5|0
1722017400000|2024-07-26 18:10:00|19069.8|19049.8|19060.8|19040.8|19082.9|19062.9|19060.3|19040.3|0
1722017700000|2024-07-26 18:15:00|19063.7|19043.7|19031.4|19011.4|19075.9|19055.9|19031.4|19011.4|0
1722018000000|2024-07-26 18:20:00|19032.7|19012.7|19051.2|19031.2|19053.9|19033.9|19026.3|19006.3|0
1722018300000|2024-07-26 18:25:00|19048.8|19028.8|19038.9|19018.9|19063.5|19043.5|19037.2|19017.2|0
1722018600000|2024-07-26 18:30:00|19038.8|19018.8|19051.4|19031.4|19054.3|19034.3|19032.7|19012.7|0
1722018900000|2024-07-26 18:35:00|19051.2|19031.2|19047.8|19027.8|19059.2|19039.2|19034|19014|0
1722019200000|2024-07-26 18:40:00|19048.7|19028.7|19027|19007|19051.4|19031.4|18981.5|18961.5|0
1722019500000|2024-07-26 18:45:00|19024.9|19004.9|19028.5|19008.5|19032.4|19012.4|19004.9|18984.9|0
1722019800000|2024-07-26 18:50:00|19029.8|19009.8|18996.8|18976.8|19032.8|19012.8|18993.8|18973.8|0
1722020100000|2024-07-26 18:55:00|18998.3|18978.3|18991|18971|19010.9|18990.9|18984|18964|0
1722020400000|2024-07-26 19:00:00|18988.4|18968.4|18975.9|18955.9|18993.2|18973.2|18971.2|18951.2|0
1722020700000|2024-07-26 19:05:00|18975.5|18955.5|18999.7|18979.7|19002|18982|18967.7|18947.7|0
1722021000000|2024-07-26 19:10:00|18998.5|18978.5|18992.9|18972.9|19010|18990|18985.7|18965.7|0
1722021300000|2024-07-26 19:15:00|18992.2|18972.2|18983.5|18963.5|18998.7|18978.7|18969.4|18949.4|0
1722021600000|2024-07-26 19:20:00|18982.8|18962.8|19021.9|19001.9|19022.7|19002.7|18978.4|18958.4|0
1722021900000|2024-07-26 19:25:00|19024.3|19004.3|19045.4|19025.4|19051.9|19031.9|19018.7|18998.7|0
1722022200000|2024-07-26 19:30:00|19041.7|19021.7|18978.5|18958.5|19042.4|19022.4|18968.9|18948.9|0
1722022500000|2024-07-26 19:35:00|18974.9|18954.9|19000.4|18980.4|19002.9|18982.9|18971.4|18951.4|0
1722022800000|2024-07-26 19:40:00|19001.8|18981.8|19047.5|19027.5|19047.5|19027.5|18997.8|18977.8|0
1722023100000|2024-07-26 19:45:00|19043.3|19023.3|19036|19016|19049.2|19029.2|19025|19005|0
1722023400000|2024-07-26 19:50:00|19044.8|19024.8|18980.7|18960.7|19049.4|19029.4|18978.2|18958.2|0
1722023700000|2024-07-26 19:55:00|18980.5|18960.5|19035.2|19015.2|19041.8|19021.8|18965|18945|0
1722024000000|2024-07-26 20:00:00|19034.8|19014.8|19033.8|19013.8|19045.6|19025.6|19027.1|19007.1|0
1722024300000|2024-07-26 20:05:00|19034.3|19014.3|19044|19024|19048.1|19028.1|19030.1|19010.1|0
1722024600000|2024-07-26 20:10:00|19043.7|19023.7|19037.1|19017.1|19050|19030|19037.1|19017.1|0
1722024900000|2024-07-26 20:15:00|19039.1|19019.1|19037.5|19017.5|19041.1|19021.1|19034.1|19014.1|0
1722025200000|2024-07-26 20:20:00|19036.8|19016.8|19048.1|19028.1|19049.2|19029.2|19036.8|19016.8|0
1722025500000|2024-07-26 20:25:00|19048.2|19028.2|19047.6|19027.6|19048.3|19028.3|19042.7|19022.7|0
1722025800000|2024-07-26 20:30:00|19047.2|19027.2|19046.8|19026.8|19048.7|19028.7|19044.1|19024.1|0
1722026100000|2024-07-26 20:35:00|19046.7|19026.7|19039.1|19019.1|19046.8|19026.8|19037|19017|0
1722026400000|2024-07-26 20:40:00|19039.3|19019.3|19038.5|19018.5|19039.3|19019.3|19035.8|19015.8|0
1722026700000|2024-07-26 20:45:00|19038.3|19018.3|19038.2|19018.2|19039|19019|19036.3|19016.3|0
1722027000000|2024-07-26 20:50:00|19038.1|19018.1|19036|19016|19038.1|19018.1|19034|19014|0
1722027300000|2024-07-26 20:55:00|19036.2|19016.2|19035.5|19015.5|19036.7|19016.7|19032.6|19012.6|0
1722064200000|2024-07-27 07:10:00|19036.5|19016.5|19037.5|19017.5|19037.5|19017.5|19036.5|19016.5|0
1722064800000|2024-07-27 07:20:00|19039.5|19019.5|19039.5|19019.5|19039.5|19019.5|19039.5|19019.5|0
1722068700000|2024-07-27 08:25:00|19040.5|19020.5|19040.5|19020.5|19040.5|19020.5|19040.5|19020.5|0
1722069600000|2024-07-27 08:40:00|19050.2|19030.2|19050.2|19030.2|19050.2|19030.2|19050.2|19030.2|0
1722070200000|2024-07-27 08:50:00|19051.1|19031.1|19051.1|19031.1|19051.1|19031.1|19051.1|19031.1|0
1722070500000|2024-07-27 08:55:00|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|0
1722072600000|2024-07-27 09:30:00|19060.5|19040.5|19060.5|19040.5|19060.5|19040.5|19060.5|19040.5|0
1722090600000|2024-07-27 14:30:00|19060.3|19040.3|19060.3|19040.3|19060.3|19040.3|19060.3|19040.3|0
1722123600000|2024-07-27 23:40:00|19056.4|19036.4|19056.4|19036.4|19056.4|19036.4|19056.4|19036.4|0
1722148200000|2024-07-28 06:30:00|19055.9|19035.9|19056.4|19036.4|19056.4|19036.4|19055.9|19035.9|0
1722157500000|2024-07-28 09:05:00|19054.5|19034.5|19054.5|19034.5|19054.5|19034.5|19054.5|19034.5|0
1722160800000|2024-07-28 10:00:00|19047|19027|19047|19027|19047|19027|19047|19027|0
1721779200000|2024-07-24 00:00:00|19633.3|19613.3|19646.1|19626.1|19650.4|19630.4|19633.3|19613.3|0
1721779500000|2024-07-24 00:05:00|19645.3|19625.3|19658.3|19638.3|19658.9|19638.9|19642.9|19622.9|0
1721779800000|2024-07-24 00:10:00|19659.4|19639.4|19657.3|19637.3|19667.9|19647.9|19653.6|19633.6|0
1721780100000|2024-07-24 00:15:00|19656.1|19636.1|19658.2|19638.2|19664.6|19644.6|19654.7|19634.7|0
1721780400000|2024-07-24 00:20:00|19658.1|19638.1|19658.2|19638.2|19661.7|19641.7|19656.3|19636.3|0
1721780700000|2024-07-24 00:25:00|19658.3|19638.3|19660.4|19640.4|19661.3|19641.3|19653.2|19633.2|0
1721781000000|2024-07-24 00:30:00|19660.6|19640.6|19654.9|19634.9|19663.9|19643.9|19654.7|19634.7|0
1721781300000|2024-07-24 00:35:00|19655.4|19635.4|19668.9|19648.9|19669.2|19649.2|19655.4|19635.4|0
1721781600000|2024-07-24 00:40:00|19669.2|19649.2|19674.7|19654.7|19676.3|19656.3|19668.6|19648.6|0
1721781900000|2024-07-24 00:45:00|19675.1|19655.1|19673.1|19653.1|19679.4|19659.4|19672.6|19652.6|0
1721782200000|2024-07-24 00:50:00|19673.2|19653.2|19668.4|19648.4|19677.1|19657.1|19665.4|19645.4|0
1721782500000|2024-07-24 00:55:00|19668.2|19648.2|19669.4|19649.4|19670.2|19650.2|19664.7|19644.7|0
1721782800000|2024-07-24 01:00:00|19670.6|19650.6|19668.4|19648.4|19671.4|19651.4|19666.8|19646.8|0
1721783100000|2024-07-24 01:05:00|19668.3|19648.3|19667.8|19647.8|19674.2|19654.2|19666.7|19646.7|0
1721783400000|2024-07-24 01:10:00|19667.7|19647.7|19664.9|19644.9|19669.7|19649.7|19662.7|19642.7|0
1721783700000|2024-07-24 01:15:00|19664.6|19644.6|19670.3|19650.3|19671.7|19651.7|19664.6|19644.6|0
1721784000000|2024-07-24 01:20:00|19669.9|19649.9|19668.8|19648.8|19672.7|19652.7|19668.7|19648.7|0
1721784300000|2024-07-24 01:25:00|19668.7|19648.7|19676.2|19656.2|19678.2|19658.2|19668.7|19648.7|0
1721784600000|2024-07-24 01:30:00|19676.7|19656.7|19673.2|19653.2|19678.6|19658.6|19672.2|19652.2|0
1721784900000|2024-07-24 01:35:00|19673.3|19653.3|19668.2|19648.2|19674.7|19654.7|19665.7|19645.7|0
1721785200000|2024-07-24 01:40:00|19667.7|19647.7|19669.1|19649.1|19671.1|19651.1|19666.4|19646.4|0
1721785500000|2024-07-24 01:45:00|19668.9|19648.9|19658.8|19638.8|19668.9|19648.9|19656.7|19636.7|0
1721785800000|2024-07-24 01:50:00|19658.9|19638.9|19654.8|19634.8|19661.3|19641.3|19653.7|19633.7|0
1721786100000|2024-07-24 01:55:00|19654.4|19634.4|19656.8|19636.8|19658.6|19638.6|19653.9|19633.9|0
1721786400000|2024-07-24 02:00:00|19656.4|19636.4|19654.7|19634.7|19657.3|19637.3|19650.6|19630.6|0
1721786700000|2024-07-24 02:05:00|19654.8|19634.8|19663.2|19643.2|19663.3|19643.3|19654.8|19634.8|0
1721787000000|2024-07-24 02:10:00|19663.1|19643.1|19660.3|19640.3|19664.9|19644.9|19659.2|19639.2|0
1721787300000|2024-07-24 02:15:00|19660.4|19640.4|19657.8|19637.8|19661.7|19641.7|19657.6|19637.6|0
1721787600000|2024-07-24 02:20:00|19657.9|19637.9|19658.4|19638.4|19659.8|19639.8|19656.1|19636.1|0
1721787900000|2024-07-24 02:25:00|19659.1|19639.1|19661.9|19641.9|19662.7|19642.7|19657.8|19637.8|0
1721788200000|2024-07-24 02:30:00|19662.1|19642.1|19662.1|19642.1|19665.1|19645.1|19660.8|19640.8|0
1721788500000|2024-07-24 02:35:00|19661.9|19641.9|19659.9|19639.9|19662.1|19642.1|19658.1|19638.1|0
1721788800000|2024-07-24 02:40:00|19659.8|19639.8|19656.6|19636.6|19660.7|19640.7|19656.6|19636.6|0
1721789100000|2024-07-24 02:45:00|19656.7|19636.7|19659.9|19639.9|19660.1|19640.1|19654.2|19634.2|0
1721789400000|2024-07-24 02:50:00|19659.8|19639.8|19657.6|19637.6|19660.6|19640.6|19656.9|19636.9|0
1721789700000|2024-07-24 02:55:00|19657.7|19637.7|19659.7|19639.7|19662.6|19642.6|19657.1|19637.1|0
1721790000000|2024-07-24 03:00:00|19659.4|19639.4|19661.6|19641.6|19664.2|19644.2|19659.4|19639.4|0
1721790300000|2024-07-24 03:05:00|19661.7|19641.7|19659.7|19639.7|19661.7|19641.7|19656.1|19636.1|0
1721790600000|2024-07-24 03:10:00|19659.9|19639.9|19659.7|19639.7|19660.3|19640.3|19657.1|19637.1|0
1721790900000|2024-07-24 03:15:00|19659.6|19639.6|19657.2|19637.2|19661.2|19641.2|19656.9|19636.9|0
1721791200000|2024-07-24 03:20:00|19657.3|19637.3|19645.7|19625.7|19659.1|19639.1|19645.4|19625.4|0
1721791500000|2024-07-24 03:25:00|19644.7|19624.7|19647.2|19627.2|19649.2|19629.2|19643.1|19623.1|0
1721791800000|2024-07-24 03:30:00|19647.1|19627.1|19640.6|19620.6|19650.1|19630.1|19635.1|19615.1|0
1721792100000|2024-07-24 03:35:00|19640.9|19620.9|19642.2|19622.2|19645.1|19625.1|19640.8|19620.8|0
1721792400000|2024-07-24 03:40:00|19642.3|19622.3|19642.3|19622.3|19643.1|19623.1|19636.7|19616.7|0
1721792700000|2024-07-24 03:45:00|19642.2|19622.2|19644.9|19624.9|19645.8|19625.8|19642.2|19622.2|0
1721793000000|2024-07-24 03:50:00|19644.8|19624.8|19641.9|19621.9|19645.6|19625.6|19640.4|19620.4|0
1721793300000|2024-07-24 03:55:00|19642.1|19622.1|19640.7|19620.7|19643.1|19623.1|19638.6|19618.6|0
1721793600000|2024-07-24 04:00:00|19640.4|19620.4|19641.2|19621.2|19642.7|19622.7|19638.7|19618.7|0
1721793900000|2024-07-24 04:05:00|19640.9|19620.9|19638.4|19618.4|19642.4|19622.4|19637.8|19617.8|0
1721794200000|2024-07-24 04:10:00|19638.7|19618.7|19610.9|19590.9|19640.2|19620.2|19605.9|19585.9|0
1721794500000|2024-07-24 04:15:00|19611.8|19591.8|19599.6|19579.6|19611.8|19591.8|19598.9|19578.9|0
1721794800000|2024-07-24 04:20:00|19599.3|19579.3|19581.3|19561.3|19601.8|19581.8|19574.6|19554.6|0
1721795100000|2024-07-24 04:25:00|19581.4|19561.4|19575.2|19555.2|19581.6|19561.6|19575.2|19555.2|0
1721795400000|2024-07-24 04:30:00|19576.6|19556.6|19579.6|19559.6|19581.3|19561.3|19575.2|19555.2|0
1721795700000|2024-07-24 04:35:00|19579.7|19559.7|19578.4|19558.4|19581.4|19561.4|19576.4|19556.4|0
1721796000000|2024-07-24 04:40:00|19578.7|19558.7|19577.4|19557.4|19579.7|19559.7|19575.4|19555.4|0
1721796300000|2024-07-24 04:45:00|19578.3|19558.3|19580.7|19560.7|19581.2|19561.2|19576.3|19556.3|0
1721796600000|2024-07-24 04:50:00|19580.8|19560.8|19578.7|19558.7|19580.8|19560.8|19576.4|19556.4|0
1721796900000|2024-07-24 04:55:00|19578.6|19558.6|19570.9|19550.9|19579.2|19559.2|19563.8|19543.8|0
1721797200000|2024-07-24 05:00:00|19571.8|19551.8|19583.9|19563.9|19586.7|19566.7|19568.8|19548.8|0
1721797500000|2024-07-24 05:05:00|19584.4|19564.4|19590.2|19570.2|19591.1|19571.1|19582.4|19562.4|0
1721797800000|2024-07-24 05:10:00|19590.1|19570.1|19594.9|19574.9|19598.6|19578.6|19587.6|19567.6|0
1721798100000|2024-07-24 05:15:00|19594.6|19574.6|19602.8|19582.8|19603.2|19583.2|19593.4|19573.4|0
1721798400000|2024-07-24 05:20:00|19602.1|19582.1|19609.3|19589.3|19610.2|19590.2|19601.2|19581.2|0
1721798700000|2024-07-24 05:25:00|19609.4|19589.4|19607.7|19587.7|19612.1|19592.1|19607.3|19587.3|0
1721799000000|2024-07-24 05:30:00|19607.6|19587.6|19612.1|19592.1|19614.3|19594.3|19607.6|19587.6|0
1721799300000|2024-07-24 05:35:00|19612.3|19592.3|19612.3|19592.3|19616.7|19596.7|19609.8|19589.8|0
1721799600000|2024-07-24 05:40:00|19611.8|19591.8|19610.4|19590.4|19615.6|19595.6|19609.1|19589.1|0
1721799900000|2024-07-24 05:45:00|19610.6|19590.6|19600.4|19580.4|19611.4|19591.4|19596.1|19576.1|0
1721800200000|2024-07-24 05:50:00|19600.3|19580.3|19606.7|19586.7|19610.7|19590.7|19598.2|19578.2|0
1721800500000|2024-07-24 05:55:00|19606.8|19586.8|19605.3|19585.3|19610.4|19590.4|19604.1|19584.1|0
1721800800000|2024-07-24 06:00:00|19607.7|19587.7|19590.9|19570.9|19608.1|19588.1|19586.6|19566.6|0
1721801100000|2024-07-24 06:05:00|19589.8|19569.8|19607.7|19587.7|19616.1|19596.1|19587.7|19567.7|0
1721801400000|2024-07-24 06:10:00|19608.3|19588.3|19591.6|19571.6|19611.3|19591.3|19587.6|19567.6|0
1721801700000|2024-07-24 06:15:00|19592.1|19572.1|19587.6|19567.6|19592.1|19572.1|19577.8|19557.8|0
1721802000000|2024-07-24 06:20:00|19589.6|19569.6|19599.6|19579.6|19600.1|19580.1|19585.3|19565.3|0
1721802300000|2024-07-24 06:25:00|19599.2|19579.2|19585.6|19565.6|19599.2|19579.2|19582.8|19562.8|0
1721802600000|2024-07-24 06:30:00|19585.2|19565.2|19566.6|19546.6|19585.2|19565.2|19557.6|19537.6|0
1721802900000|2024-07-24 06:35:00|19565.6|19545.6|19571.7|19551.7|19572.2|19552.2|19559.6|19539.6|0
1721803200000|2024-07-24 06:40:00|19571.6|19551.6|19572.1|19552.1|19574.9|19554.9|19567.2|19547.2|0
1721803500000|2024-07-24 06:45:00|19571.8|19551.8|19573.4|19553.4|19588.6|19568.6|19571.8|19551.8|0
1721803800000|2024-07-24 06:50:00|19573.3|19553.3|19567.9|19547.9|19576.4|19556.4|19566.3|19546.3|0
1721804100000|2024-07-24 06:55:00|19568.3|19548.3|19563.1|19543.1|19571.8|19551.8|19556.4|19536.4|0
1721804400000|2024-07-24 07:00:00|19560.7|19540.7|19562.7|19542.7|19563.1|19543.1|19550.8|19530.8|0
1721804700000|2024-07-24 07:05:00|19563.7|19543.7|19565.1|19545.1|19570.3|19550.3|19557.3|19537.3|0
1721805000000|2024-07-24 07:10:00|19566.4|19546.4|19573.9|19553.9|19576.1|19556.1|19566.4|19546.4|0
1721805300000|2024-07-24 07:15:00|19573.7|19553.7|19580.7|19560.7|19582.2|19562.2|19565.2|19545.2|0
1721805600000|2024-07-24 07:20:00|19579.8|19559.8|19582.1|19562.1|19589.9|19569.9|19574.7|19554.7|0
1721805900000|2024-07-24 07:25:00|19582.6|19562.6|19572.9|19552.9|19582.6|19562.6|19564.8|19544.8|0
1721806200000|2024-07-24 07:30:00|19570.7|19550.7|19577.3|19557.3|19584.3|19564.3|19570.7|19550.7|0
1721806500000|2024-07-24 07:35:00|19578.1|19558.1|19593.8|19573.8|19594.3|19574.3|19577.3|19557.3|0
1721806800000|2024-07-24 07:40:00|19593.1|19573.1|19579.2|19559.2|19593.1|19573.1|19576.6|19556.6|0
1721807100000|2024-07-24 07:45:00|19578.9|19558.9|19582.8|19562.8|19587.2|19567.2|19574.3|19554.3|0
1721807400000|2024-07-24 07:50:00|19583.8|19563.8|19559.6|19539.6|19587.2|19567.2|19558.7|19538.7|0
1721807700000|2024-07-24 07:55:00|19559.7|19539.7|19558.9|19538.9|19567.7|19547.7|19558.3|19538.3|0
1721808000000|2024-07-24 08:00:00|19558.8|19538.8|19572.2|19552.2|19579.3|19559.3|19558.8|19538.8|0
1721808300000|2024-07-24 08:05:00|19572.1|19552.1|19570.8|19550.8|19575.6|19555.6|19565.9|19545.9|0
1721808600000|2024-07-24 08:10:00|19570.2|19550.2|19555.3|19535.3|19572.9|19552.9|19554.8|19534.8|0
1721808900000|2024-07-24 08:15:00|19555.2|19535.2|19550.1|19530.1|19565.2|19545.2|19542.3|19522.3|0
1721809200000|2024-07-24 08:20:00|19549.7|19529.7|19537.4|19517.4|19556.3|19536.3|19537.2|19517.2|0
1721809500000|2024-07-24 08:25:00|19537.6|19517.6|19530.4|19510.4|19539.4|19519.4|19529.1|19509.1|0
1721809800000|2024-07-24 08:30:00|19530.3|19510.3|19538.4|19518.4|19540.1|19520.1|19525.7|19505.7|0
1721810100000|2024-07-24 08:35:00|19538.3|19518.3|19560.4|19540.4|19563.8|19543.8|19537.9|19517.9|0
1721810400000|2024-07-24 08:40:00|19560.3|19540.3|19579.3|19559.3|19584.7|19564.7|19558.4|19538.4|0
1721810700000|2024-07-24 08:45:00|19579.9|19559.9|19587.6|19567.6|19589.3|19569.3|19577.7|19557.7|0
1721811000000|2024-07-24 08:50:00|19588.7|19568.7|19585.1|19565.1|19594.6|19574.6|19585.1|19565.1|0
1721811300000|2024-07-24 08:55:00|19584.7|19564.7|19587.8|19567.8|19588.6|19568.6|19581.2|19561.2|0
1721811600000|2024-07-24 09:00:00|19587.4|19567.4|19588.3|19568.3|19591.7|19571.7|19584.1|19564.1|0
1721811900000|2024-07-24 09:05:00|19587.9|19567.9|19586.9|19566.9|19592.9|19572.9|19580.6|19560.6|0
1721812200000|2024-07-24 09:10:00|19586.8|19566.8|19575.7|19555.7|19589.6|19569.6|19573.6|19553.6|0
1721812500000|2024-07-24 09:15:00|19576.2|19556.2|19563.1|19543.1|19579.3|19559.3|19558.1|19538.1|0
1721812800000|2024-07-24 09:20:00|19563.3|19543.3|19560.6|19540.6|19568.1|19548.1|19557.1|19537.1|0
1721813100000|2024-07-24 09:25:00|19560.7|19540.7|19553.7|19533.7|19561.1|19541.1|19545.2|19525.2|0
1721813400000|2024-07-24 09:30:00|19553.4|19533.4|19559.7|19539.7|19563.2|19543.2|19553.4|19533.4|0
1721813700000|2024-07-24 09:35:00|19558.9|19538.9|19548.9|19528.9|19562.7|19542.7|19548.2|19528.2|0
1721814000000|2024-07-24 09:40:00|19548.7|19528.7|19553.7|19533.7|19557.2|19537.2|19545.6|19525.6|0
1721814300000|2024-07-24 09:45:00|19553.6|19533.6|19560.4|19540.4|19566.8|19546.8|19552.1|19532.1|0
1721814600000|2024-07-24 09:50:00|19560.6|19540.6|19558.1|19538.1|19563.8|19543.8|19554.2|19534.2|0
1721814900000|2024-07-24 09:55:00|19558.2|19538.2|19558.8|19538.8|19565.9|19545.9|19554.7|19534.7|0
1721815200000|2024-07-24 10:00:00|19559.6|19539.6|19573.7|19553.7|19573.8|19553.8|19557.3|19537.3|0
1721815500000|2024-07-24 10:05:00|19574.1|19554.1|19566.4|19546.4|19574.2|19554.2|19566.2|19546.2|0
1721815800000|2024-07-24 10:10:00|19567.2|19547.2|19570.8|19550.8|19571.1|19551.1|19564.7|19544.7|0
1721816100000|2024-07-24 10:15:00|19570.7|19550.7|19567.6|19547.6|19571.1|19551.1|19562.2|19542.2|0
1721816400000|2024-07-24 10:20:00|19566.9|19546.9|19580.1|19560.1|19582.4|19562.4|19566.9|19546.9|0
1721816700000|2024-07-24 10:25:00|19580.2|19560.2|19577.3|19557.3|19590.1|19570.1|19575.3|19555.3|0
1721817000000|2024-07-24 10:30:00|19577.2|19557.2|19569.6|19549.6|19579.8|19559.8|19564.8|19544.8|0
1721817300000|2024-07-24 10:35:00|19569.4|19549.4|19560.6|19540.6|19571.7|19551.7|19560.3|19540.3|0
1721817600000|2024-07-24 10:40:00|19559.6|19539.6|19553.6|19533.6|19563.7|19543.7|19550.4|19530.4|0
1721817900000|2024-07-24 10:45:00|19553.4|19533.4|19552.1|19532.1|19558.1|19538.1|19549.7|19529.7|0
1721818200000|2024-07-24 10:50:00|19551.9|19531.9|19556.4|19536.4|19560.8|19540.8|19548.4|19528.4|0
1721818500000|2024-07-24 10:55:00|19555.9|19535.9|19558.6|19538.6|19567.9|19547.9|19555.9|19535.9|0
1721818800000|2024-07-24 11:00:00|19557.7|19537.7|19543.8|19523.8|19563.8|19543.8|19540.1|19520.1|0
1721819100000|2024-07-24 11:05:00|19543.1|19523.1|19540.9|19520.9|19544.8|19524.8|19531.9|19511.9|0
1721819400000|2024-07-24 11:10:00|19539.6|19519.6|19537.8|19517.8|19543.9|19523.9|19537.4|19517.4|0
1721819700000|2024-07-24 11:15:00|19538.1|19518.1|19556.4|19536.4|19556.4|19536.4|19536.1|19516.1|0
1721820000000|2024-07-24 11:20:00|19556.7|19536.7|19562.2|19542.2|19563.2|19543.2|19552.9|19532.9|0
1721820300000|2024-07-24 11:25:00|19561.2|19541.2|19569.8|19549.8|19571.7|19551.7|19557.4|19537.4|0
1721820600000|2024-07-24 11:30:00|19569.4|19549.4|19555.7|19535.7|19571.4|19551.4|19553.3|19533.3|0
1721820900000|2024-07-24 11:35:00|19555.6|19535.6|19548.7|19528.7|19557.7|19537.7|19542.7|19522.7|0
1721821200000|2024-07-24 11:40:00|19548.2|19528.2|19547.9|19527.9|19553.3|19533.3|19545.9|19525.9|0
1721821500000|2024-07-24 11:45:00|19547.7|19527.7|19543.3|19523.3|19554.7|19534.7|19537.1|19517.1|0
1721821800000|2024-07-24 11:50:00|19544.6|19524.6|19553.4|19533.4|19554.2|19534.2|19542.1|19522.1|0
1721822100000|2024-07-24 11:55:00|19553.6|19533.6|19544.8|19524.8|19555.3|19535.3|19542.8|19522.8|0
1721822400000|2024-07-24 12:00:00|19544.1|19524.1|19535.6|19515.6|19546.4|19526.4|19533.1|19513.1|0
1721822700000|2024-07-24 12:05:00|19535.7|19515.7|19528.1|19508.1|19544.3|19524.3|19524.2|19504.2|0
1721823000000|2024-07-24 12:10:00|19527.7|19507.7|19518.4|19498.4|19527.7|19507.7|19511.6|19491.6|0
1721823300000|2024-07-24 12:15:00|19519.7|19499.7|19505.7|19485.7|19524.2|19504.2|19505.3|19485.3|0
1721823600000|2024-07-24 12:20:00|19505.8|19485.8|19501.4|19481.4|19507.9|19487.9|19495.2|19475.2|0
1721823900000|2024-07-24 12:25:00|19500.7|19480.7|19482.1|19462.1|19504.6|19484.6|19481.9|19461.9|0
1721824200000|2024-07-24 12:30:00|19482.3|19462.3|19475.9|19455.9|19491.6|19471.6|19475.9|19455.9|0
1721824500000|2024-07-24 12:35:00|19478.2|19458.2|19459.9|19439.9|19480.6|19460.6|19458.8|19438.8|0
1721824800000|2024-07-24 12:40:00|19460.8|19440.8|19468.4|19448.4|19472.1|19452.1|19457.6|19437.6|0
1721825100000|2024-07-24 12:45:00|19466.9|19446.9|19457.9|19437.9|19471.2|19451.2|19449.9|19429.9|0
1721825400000|2024-07-24 12:50:00|19458.2|19438.2|19459.4|19439.4|19466.6|19446.6|19453.1|19433.1|0
1721825700000|2024-07-24 12:55:00|19459.2|19439.2|19474.8|19454.8|19476.3|19456.3|19458.6|19438.6|0
1721826000000|2024-07-24 13:00:00|19474.3|19454.3|19486.8|19466.8|19487.1|19467.1|19473.8|19453.8|0
1721826300000|2024-07-24 13:05:00|19485.9|19465.9|19481.8|19461.8|19485.9|19465.9|19474.2|19454.2|0
1721826600000|2024-07-24 13:10:00|19482.8|19462.8|19485.6|19465.6|19489.6|19469.6|19474.6|19454.6|0
1721826900000|2024-07-24 13:15:00|19485.8|19465.8|19485.3|19465.3|19488.1|19468.1|19479.8|19459.8|0
1721827200000|2024-07-24 13:20:00|19486.1|19466.1|19471.3|19451.3|19493.1|19473.1|19468.6|19448.6|0
1721827500000|2024-07-24 13:25:00|19470.3|19450.3|19482.1|19462.1|19487.3|19467.3|19464.7|19444.7|0
1721827800000|2024-07-24 13:30:00|19480.8|19460.8|19425.9|19405.9|19495.3|19475.3|19425.9|19405.9|0
1721828100000|2024-07-24 13:35:00|19423.8|19403.8|19377.4|19357.4|19428.2|19408.2|19369.3|19349.3|0
1721828400000|2024-07-24 13:40:00|19377.8|19357.8|19382.1|19362.1|19402.1|19382.1|19371.6|19351.6|0
1721828700000|2024-07-24 13:45:00|19377.6|19357.6|19395.6|19375.6|19402.4|19382.4|19364.4|19344.4|0
1721829000000|2024-07-24 13:50:00|19393.2|19373.2|19387.6|19367.6|19401.1|19381.1|19376|19356|0
1721829300000|2024-07-24 13:55:00|19386.2|19366.2|19361.8|19341.8|19391.3|19371.3|19350.9|19330.9|0
1721829600000|2024-07-24 14:00:00|19360.8|19340.8|19344.9|19324.9|19372.1|19352.1|19336.1|19316.1|0
1721829900000|2024-07-24 14:05:00|19344.5|19324.5|19361.9|19341.9|19364.6|19344.6|19343.4|19323.4|0
1721830200000|2024-07-24 14:10:00|19361.8|19341.8|19324.4|19304.4|19369.6|19349.6|19316.4|19296.4|0
1721830500000|2024-07-24 14:15:00|19325.1|19305.1|19325.1|19305.1|19344.6|19324.6|19319.1|19299.1|0
1721830800000|2024-07-24 14:20:00|19325.3|19305.3|19330.9|19310.9|19344.6|19324.6|19318.7|19298.7|0
1721831100000|2024-07-24 14:25:00|19331.8|19311.8|19333.6|19313.6|19350.6|19330.6|19318.2|19298.2|0
1721831400000|2024-07-24 14:30:00|19333.7|19313.7|19323.9|19303.9|19344.9|19324.9|19321.2|19301.2|0
1721831700000|2024-07-24 14:35:00|19322.8|19302.8|19303.6|19283.6|19337.2|19317.2|19299.2|19279.2|0
1721832000000|2024-07-24 14:40:00|19302.4|19282.4|19298.1|19278.1|19313.9|19293.9|19293.9|19273.9|0
1721832300000|2024-07-24 14:45:00|19298.2|19278.2|19279.4|19259.4|19304.9|19284.9|19270.9|19250.9|0
1721832600000|2024-07-24 14:50:00|19279.3|19259.3|19263.7|19243.7|19282.9|19262.9|19260.6|19240.6|0
1721832900000|2024-07-24 14:55:00|19264.7|19244.7|19282.6|19262.6|19287.3|19267.3|19264.7|19244.7|0
1721833200000|2024-07-24 15:00:00|19284.3|19264.3|19273.7|19253.7|19291.3|19271.3|19271.2|19251.2|0
1721833500000|2024-07-24 15:05:00|19273.1|19253.1|19269.9|19249.9|19275.2|19255.2|19256.9|19236.9|0
1721833800000|2024-07-24 15:10:00|19268.8|19248.8|19252.9|19232.9|19268.8|19248.8|19248.8|19228.8|0
1721834100000|2024-07-24 15:15:00|19252.7|19232.7|19244.2|19224.2|19253.4|19233.4|19236.7|19216.7|0
1721834400000|2024-07-24 15:20:00|19243.4|19223.4|19220.7|19200.7|19246.9|19226.9|19218.8|19198.8|0
1721834700000|2024-07-24 15:25:00|19220.4|19200.4|19243.1|19223.1|19251.2|19231.2|19219.4|19199.4|0
1721835000000|2024-07-24 15:30:00|19243.4|19223.4|19246.9|19226.9|19262.8|19242.8|19241.2|19221.2|0
1721835300000|2024-07-24 15:35:00|19247.2|19227.2|19251.9|19231.9|19261.4|19241.4|19239.8|19219.8|0
1721835600000|2024-07-24 15:40:00|19250|19230|19233|19213|19250|19230|19228.8|19208.8|0
1721835900000|2024-07-24 15:45:00|19232.5|19212.5|19225.4|19205.4|19235.5|19215.5|19223.3|19203.3|0
1721836200000|2024-07-24 15:50:00|19225|19205|19243.3|19223.3|19248.3|19228.3|19220.3|19200.3|0
1721836500000|2024-07-24 15:55:00|19243.7|19223.7|19207.4|19187.4|19243.7|19223.7|19205.2|19185.2|0
1721836800000|2024-07-24 16:00:00|19206.9|19186.9|19194.5|19174.5|19211.5|19191.5|19188.8|19168.8|0
1721837100000|2024-07-24 16:05:00|19194.3|19174.3|19177.8|19157.8|19196.5|19176.5|19169.7|19149.7|0
1721837400000|2024-07-24 16:10:00|19178.5|19158.5|19199.5|19179.5|19201|19181|19176.2|19156.2|0
1721837700000|2024-07-24 16:15:00|19199.8|19179.8|19203.3|19183.3|19214.8|19194.8|19191.8|19171.8|0
1721838000000|2024-07-24 16:20:00|19202.8|19182.8|19198|19178|19209.5|19189.5|19191.8|19171.8|0
1721838300000|2024-07-24 16:25:00|19198.2|19178.2|19180|19160|19198.5|19178.5|19176.5|19156.5|0
1721838600000|2024-07-24 16:30:00|19179.7|19159.7|19192.4|19172.4|19197.5|19177.5|19169.3|19149.3|0
1721838900000|2024-07-24 16:35:00|19192|19172|19178.5|19158.5|19201|19181|19176.4|19156.4|0
1721839200000|2024-07-24 16:40:00|19178|19158|19162.3|19142.3|19178.5|19158.5|19156.2|19136.2|0
1721839500000|2024-07-24 16:45:00|19161.3|19141.3|19185.9|19165.9|19194|19174|19156.9|19136.9|0
1721839800000|2024-07-24 16:50:00|19186.5|19166.5|19169.4|19149.4|19186.5|19166.5|19165|19145|0
1721840100000|2024-07-24 16:55:00|19168.5|19148.5|19169.4|19149.4|19183|19163|19166.3|19146.3|0
1721840400000|2024-07-24 17:00:00|19167.4|19147.4|19162.7|19142.7|19178.7|19158.7|19158|19138|0
1721840700000|2024-07-24 17:05:00|19162.9|19142.9|19198.5|19178.5|19198.7|19178.7|19162.9|19142.9|0
1721841000000|2024-07-24 17:10:00|19197.2|19177.2|19201.5|19181.5|19208.5|19188.5|19193.2|19173.2|0
1721841300000|2024-07-24 17:15:00|19201.2|19181.2|19209.9|19189.9|19213.5|19193.5|19193.9|19173.9|0
1721841600000|2024-07-24 17:20:00|19209.7|19189.7|19204.2|19184.2|19225.5|19205.5|19194.9|19174.9|0
1721841900000|2024-07-24 17:25:00|19203.9|19183.9|19191.7|19171.7|19207.7|19187.7|19191.7|19171.7|0
1721842200000|2024-07-24 17:30:00|19191.5|19171.5|19203.5|19183.5|19205.4|19185.4|19178.9|19158.9|0
1721842500000|2024-07-24 17:35:00|19202.1|19182.1|19209.5|19189.5|19214.9|19194.9|19196.7|19176.7|0
1721842800000|2024-07-24 17:40:00|19208.6|19188.6|19212.5|19192.5|19220.2|19200.2|19208.2|19188.2|0
1721843100000|2024-07-24 17:45:00|19212.7|19192.7|19185.4|19165.4|19213.9|19193.9|19183.7|19163.7|0
1721843400000|2024-07-24 17:50:00|19185|19165|19173.5|19153.5|19187|19167|19172.2|19152.2|0
1721843700000|2024-07-24 17:55:00|19173|19153|19166.4|19146.4|19179.1|19159.1|19163.5|19143.5|0
1721844000000|2024-07-24 18:00:00|19167.7|19147.7|19152.2|19132.2|19173|19153|19151.5|19131.5|0
1721844300000|2024-07-24 18:05:00|19153.7|19133.7|19157.5|19137.5|19169.5|19149.5|19150.2|19130.2|0
1721844600000|2024-07-24 18:10:00|19158|19138|19170.4|19150.4|19174|19154|19153.7|19133.7|0
1721844900000|2024-07-24 18:15:00|19170.1|19150.1|19157.7|19137.7|19176|19156|19152.2|19132.2|0
1721845200000|2024-07-24 18:20:00|19160.9|19140.9|19143.9|19123.9|19160.9|19140.9|19132.6|19112.6|0
1721845500000|2024-07-24 18:25:00|19143.7|19123.7|19137.3|19117.3|19156.9|19136.9|19135.8|19115.8|0
1721845800000|2024-07-24 18:30:00|19136.9|19116.9|19130.7|19110.7|19146.4|19126.4|19128.7|19108.7|0
1721846100000|2024-07-24 18:35:00|19130.3|19110.3|19143.4|19123.4|19144.9|19124.9|19128.8|19108.8|0
1721846400000|2024-07-24 18:40:00|19143.7|19123.7|19109.4|19089.4|19146.3|19126.3|19107.9|19087.9|0
1721846700000|2024-07-24 18:45:00|19108.4|19088.4|19085.4|19065.4|19122.4|19102.4|19081.7|19061.7|0
1721847000000|2024-07-24 18:50:00|19085.2|19065.2|19078.1|19058.1|19088.9|19068.9|19072.7|19052.7|0
1721847300000|2024-07-24 18:55:00|19077.2|19057.2|19095.4|19075.4|19097.7|19077.7|19077.2|19057.2|0
1721847600000|2024-07-24 19:00:00|19093.2|19073.2|19085.3|19065.3|19102.3|19082.3|19076.6|19056.6|0
1721847900000|2024-07-24 19:05:00|19086.1|19066.1|19085.6|19065.6|19090.3|19070.3|19069.7|19049.7|0
1721848200000|2024-07-24 19:10:00|19083.9|19063.9|19084.7|19064.7|19088.9|19068.9|19074.9|19054.9|0
1721848500000|2024-07-24 19:15:00|19085.9|19065.9|19074.7|19054.7|19094.1|19074.1|19069.9|19049.9|0
1721848800000|2024-07-24 19:20:00|19075.2|19055.2|19088.7|19068.7|19089.4|19069.4|19071.9|19051.9|0
1721849100000|2024-07-24 19:25:00|19088.4|19068.4|19064.7|19044.7|19090.6|19070.6|19059.2|19039.2|0
1721849400000|2024-07-24 19:30:00|19065.4|19045.4|19114.3|19094.3|19117.2|19097.2|19059.9|19039.9|0
1721849700000|2024-07-24 19:35:00|19112.4|19092.4|19126.3|19106.3|19133.7|19113.7|19104.2|19084.2|0
1721850000000|2024-07-24 19:40:00|19126.6|19106.6|19119.9|19099.9|19153.1|19133.1|19119.4|19099.4|0
1721850300000|2024-07-24 19:45:00|19118.4|19098.4|19121.4|19101.4|19133.9|19113.9|19102.1|19082.1|0
1721850600000|2024-07-24 19:50:00|19127.6|19107.6|19028.4|19008.4|19137.3|19117.3|19028.4|19008.4|0
1721850900000|2024-07-24 19:55:00|19017.4|18997.4|19056.3|19036.3|19058.4|19038.4|19017.4|18997.4|0
1721851200000|2024-07-24 20:00:00|19050.7|19030.7|19053.8|19033.8|19068.9|19048.9|19037.7|19017.7|0
1721851500000|2024-07-24 20:05:00|19053.3|19033.3|19094.2|19074.2|19100.3|19080.3|19053.3|19033.3|0
1721851800000|2024-07-24 20:10:00|19093.6|19073.6|19104.9|19084.9|19114.6|19094.6|19090.2|19070.2|0
1721852100000|2024-07-24 20:15:00|19106.7|19086.7|19088.3|19068.3|19106.7|19086.7|19083.1|19063.1|0
1721852400000|2024-07-24 20:20:00|19088.4|19068.4|19107.3|19087.3|19110.4|19090.4|19082.1|19062.1|0
1721852700000|2024-07-24 20:25:00|19107.9|19087.9|19108.8|19088.8|19114.6|19094.6|19104.8|19084.8|0
1721853000000|2024-07-24 20:30:00|19107.2|19087.2|19112.9|19092.9|19116.2|19096.2|19106.1|19086.1|0
1721853300000|2024-07-24 20:35:00|19112.6|19092.6|19112.4|19092.4|19116.1|19096.1|19110.4|19090.4|0
1721853600000|2024-07-24 20:40:00|19112.1|19092.1|19113.2|19093.2|19114.2|19094.2|19106.4|19086.4|0
1721853900000|2024-07-24 20:45:00|19113.1|19093.1|19116.9|19096.9|19122.4|19102.4|19113.1|19093.1|0
1721854200000|2024-07-24 20:50:00|19117.1|19097.1|19104.9|19084.9|19117.4|19097.4|19104.7|19084.7|0
1721854500000|2024-07-24 20:55:00|19104.8|19084.8|19113.8|19093.8|19114.4|19094.4|19101.8|19081.8|0
1721854800000|2024-07-24 21:00:00|19113.9|19093.9|19113.7|19093.7|19119.5|19099.5|19113.3|19093.3|0
1721855100000|2024-07-24 21:05:00|19113.6|19093.6|19115.7|19095.7|19116.1|19096.1|19112.9|19092.9|0
1721855400000|2024-07-24 21:10:00|19115.5|19095.5|19105.5|19085.5|19115.7|19095.7|19105.5|19085.5|0
1721855700000|2024-07-24 21:15:00|19105.3|19085.3|19108.9|19088.9|19112.7|19092.7|19105.2|19085.2|0
1721856000000|2024-07-24 21:20:00|19108.2|19088.2|19105.3|19085.3|19109.5|19089.5|19105.3|19085.3|0
1721856300000|2024-07-24 21:25:00|19105.4|19085.4|19108|19088|19108|19088|19104.6|19084.6|0
1721856600000|2024-07-24 21:30:00|19107.3|19087.3|19103.5|19083.5|19107.4|19087.4|19103.5|19083.5|0
1721856900000|2024-07-24 21:35:00|19103.7|19083.7|19102.9|19082.9|19104.5|19084.5|19101.6|19081.6|0
1721857200000|2024-07-24 21:40:00|19102.5|19082.5|19102.7|19082.7|19104.3|19084.3|19100.5|19080.5|0
1721857500000|2024-07-24 21:45:00|19101.5|19081.5|19100.3|19080.3|19102.7|19082.7|19099.7|19079.7|0
1721857800000|2024-07-24 21:50:00|19100.2|19080.2|19101.6|19081.6|19102.8|19082.8|19098.9|19078.9|0
1721858100000|2024-07-24 21:55:00|19100.5|19080.5|19100.3|19080.3|19101.7|19081.7|19098.1|19078.1|0
1721858400000|2024-07-24 22:00:00|19106.9|19086.9|19119.7|19099.7|19125.6|19105.6|19106.9|19086.9|0
1721858700000|2024-07-24 22:05:00|19119.6|19099.6|19126.7|19106.7|19129.2|19109.2|19119.1|19099.1|0
1721859000000|2024-07-24 22:10:00|19127.4|19107.4|19134.5|19114.5|19134.7|19114.7|19127.4|19107.4|0
1721859300000|2024-07-24 22:15:00|19135|19115|19148|19128|19152.5|19132.5|19132.7|19112.7|0
1721859600000|2024-07-24 22:20:00|19147.7|19127.7|19134.4|19114.4|19149.2|19129.2|19130.5|19110.5|0
1721859900000|2024-07-24 22:25:00|19135|19115|19127.1|19107.1|19135.1|19115.1|19125.7|19105.7|0
1721860200000|2024-07-24 22:30:00|19127.6|19107.6|19136.5|19116.5|19136.9|19116.9|19124.2|19104.2|0
1721860500000|2024-07-24 22:35:00|19136|19116|19136.4|19116.4|19140.6|19120.6|19133.5|19113.5|0
1721860800000|2024-07-24 22:40:00|19136.9|19116.9|19137.7|19117.7|19140.7|19120.7|19134.1|19114.1|0
1721861100000|2024-07-24 22:45:00|19137.6|19117.6|19131.1|19111.1|19137.6|19117.6|19127.9|19107.9|0
1721861400000|2024-07-24 22:50:00|19131|19111|19129.2|19109.2|19133.7|19113.7|19123.9|19103.9|0
1721861700000|2024-07-24 22:55:00|19129.7|19109.7|19127.1|19107.1|19130.2|19110.2|19121.1|19101.1|0
1721862000000|2024-07-24 23:00:00|19128.6|19108.6|19114.6|19094.6|19130.1|19110.1|19112.9|19092.9|0
1721862300000|2024-07-24 23:05:00|19116.2|19096.2|19121.5|19101.5|19122.4|19102.4|19114.5|19094.5|0
1721862600000|2024-07-24 23:10:00|19121.6|19101.6|19120.6|19100.6|19122.5|19102.5|19116.4|19096.4|0
1721862900000|2024-07-24 23:15:00|19120.7|19100.7|19134.9|19114.9|19137.4|19117.4|19120.7|19100.7|0
1721863200000|2024-07-24 23:20:00|19134.4|19114.4|19129|19109|19136.4|19116.4|19128.5|19108.5|0
1721863500000|2024-07-24 23:25:00|19128.6|19108.6|19126.1|19106.1|19131.4|19111.4|19125.1|19105.1|0
1721863800000|2024-07-24 23:30:00|19126.2|19106.2|19123.4|19103.4|19126.7|19106.7|19119|19099|0
1721864100000|2024-07-24 23:35:00|19123.2|19103.2|19124.1|19104.1|19130.4|19110.4|19122.9|19102.9|0
1721864400000|2024-07-24 23:40:00|19124|19104|19120.1|19100.1|19124|19104|19115|19095|0
1721864700000|2024-07-24 23:45:00|19121.5|19101.5|19120.7|19100.7|19124.2|19104.2|19115.9|19095.9|0
1721865000000|2024-07-24 23:50:00|19121.7|19101.7|19123.4|19103.4|19127.6|19107.6|19121.6|19101.6|0
1721865300000|2024-07-24 23:55:00|19123.5|19103.5|19119.9|19099.9|19126.5|19106.5|19119.4|19099.4|0
1721865600000|2024-07-25 00:00:00|19117.6|19097.6|19110|19090|19122.2|19102.2|19106.7|19086.7|0
1721865900000|2024-07-25 00:05:00|19110.2|19090.2|19117.5|19097.5|19117.5|19097.5|19108.4|19088.4|0
1721866200000|2024-07-25 00:10:00|19116.9|19096.9|19124.2|19104.2|19124.5|19104.5|19112.7|19092.7|0
1721866500000|2024-07-25 00:15:00|19124.7|19104.7|19141|19121|19142.9|19122.9|19118|19098|0
1721866800000|2024-07-25 00:20:00|19141.7|19121.7|19149.6|19129.6|19153.5|19133.5|19139.9|19119.9|0
1721867100000|2024-07-25 00:25:00|19149.4|19129.4|19142.1|19122.1|19151.1|19131.1|19137.1|19117.1|0
1721867400000|2024-07-25 00:30:00|19141|19121|19131|19111|19148|19128|19130.5|19110.5|0
1721867700000|2024-07-25 00:35:00|19130.9|19110.9|19137.1|19117.1|19138.6|19118.6|19127|19107|0
1721868000000|2024-07-25 00:40:00|19138.3|19118.3|19140|19120|19141.3|19121.3|19135.9|19115.9|0
1721868300000|2024-07-25 00:45:00|19140.5|19120.5|19142.6|19122.6|19144.1|19124.1|19136.4|19116.4|0
1721868600000|2024-07-25 00:50:00|19143.4|19123.4|19147.5|19127.5|19152.9|19132.9|19143.4|19123.4|0
1721868900000|2024-07-25 00:55:00|19147.4|19127.4|19144.1|19124.1|19152.9|19132.9|19143.9|19123.9|0
1721869200000|2024-07-25 01:00:00|19143.8|19123.8|19140.1|19120.1|19145.9|19125.9|19138.5|19118.5|0
1721869500000|2024-07-25 01:05:00|19141|19121|19148.1|19128.1|19154.1|19134.1|19140.1|19120.1|0
1721869800000|2024-07-25 01:10:00|19148.3|19128.3|19142.3|19122.3|19150.9|19130.9|19140.6|19120.6|0
1721870100000|2024-07-25 01:15:00|19141.6|19121.6|19148.1|19128.1|19149.6|19129.6|19140.3|19120.3|0
1721870400000|2024-07-25 01:20:00|19147.6|19127.6|19137.5|19117.5|19148.6|19128.6|19135|19115|0
1721870700000|2024-07-25 01:25:00|19137.3|19117.3|19144.5|19124.5|19147.3|19127.3|19132.9|19112.9|0
1721871000000|2024-07-25 01:30:00|19144.6|19124.6|19135|19115|19145.3|19125.3|19135|19115|0
1721871300000|2024-07-25 01:35:00|19134.9|19114.9|19130.5|19110.5|19142.3|19122.3|19128.4|19108.4|0
1721871600000|2024-07-25 01:40:00|19130.1|19110.1|19124.6|19104.6|19130.3|19110.3|19120.6|19100.6|0
1721871900000|2024-07-25 01:45:00|19125.6|19105.6|19119.4|19099.4|19128.9|19108.9|19117.6|19097.6|0
1721872200000|2024-07-25 01:50:00|19120.1|19100.1|19123.3|19103.3|19126.1|19106.1|19119.6|19099.6|0
1721872500000|2024-07-25 01:55:00|19123.4|19103.4|19108.4|19088.4|19123.8|19103.8|19100.5|19080.5|0
1721872800000|2024-07-25 02:00:00|19108.8|19088.8|19113.1|19093.1|19118.5|19098.5|19108.1|19088.1|0
1721873100000|2024-07-25 02:05:00|19113.8|19093.8|19119.1|19099.1|19124.3|19104.3|19110.3|19090.3|0
1721873400000|2024-07-25 02:10:00|19119|19099|19116.5|19096.5|19122.9|19102.9|19110.4|19090.4|0
1721873700000|2024-07-25 02:15:00|19116.6|19096.6|19123|19103|19125.3|19105.3|19116.5|19096.5|0
1721874000000|2024-07-25 02:20:00|19123.3|19103.3|19118.5|19098.5|19126.8|19106.8|19117.8|19097.8|0
1721874300000|2024-07-25 02:25:00|19119.4|19099.4|19111.1|19091.1|19120.1|19100.1|19107.8|19087.8|0
1721874600000|2024-07-25 02:30:00|19111|19091|19096.8|19076.8|19115.4|19095.4|19089.9|19069.9|0
1721874900000|2024-07-25 02:35:00|19096.9|19076.9|19084.5|19064.5|19099.9|19079.9|19077.9|19057.9|0
1721875200000|2024-07-25 02:40:00|19085.1|19065.1|19087.1|19067.1|19088.3|19068.3|19080.6|19060.6|0
1721875500000|2024-07-25 02:45:00|19086.5|19066.5|19073.6|19053.6|19088.3|19068.3|19069.8|19049.8|0
1721875800000|2024-07-25 02:50:00|19073.9|19053.9|19074.1|19054.1|19080.4|19060.4|19073|19053|0
1721876100000|2024-07-25 02:55:00|19074.4|19054.4|19084|19064|19086.3|19066.3|19074.1|19054.1|0
1721876400000|2024-07-25 03:00:00|19084.8|19064.8|19090.8|19070.8|19095|19075|19084.8|19064.8|0
1721876700000|2024-07-25 03:05:00|19090.9|19070.9|19094.6|19074.6|19096.1|19076.1|19090|19070|0
1721877000000|2024-07-25 03:10:00|19094.5|19074.5|19087|19067|19094.5|19074.5|19084.5|19064.5|0
1721877300000|2024-07-25 03:15:00|19086.8|19066.8|19096.5|19076.5|19098.1|19078.1|19086.8|19066.8|0
1721877600000|2024-07-25 03:20:00|19096.4|19076.4|19113.6|19093.6|19114.1|19094.1|19096.4|19076.4|0
1721877900000|2024-07-25 03:25:00|19113.9|19093.9|19118.8|19098.8|19119.4|19099.4|19112.1|19092.1|0
1721878200000|2024-07-25 03:30:00|19119.5|19099.5|19117.5|19097.5|19135.3|19115.3|19117|19097|0
1721878500000|2024-07-25 03:35:00|19117.8|19097.8|19117.6|19097.6|19118.6|19098.6|19110.5|19090.5|0
1721878800000|2024-07-25 03:40:00|19117.8|19097.8|19117.9|19097.9|19121|19101|19112.5|19092.5|0
1721879100000|2024-07-25 03:45:00|19118|19098|19125.4|19105.4|19131.6|19111.6|19113.3|19093.3|0
1721879400000|2024-07-25 03:50:00|19125.5|19105.5|19119.9|19099.9|19126.6|19106.6|19119|19099|0
1721879700000|2024-07-25 03:55:00|19119.6|19099.6|19119.4|19099.4|19125.8|19105.8|19117.3|19097.3|0
1721880000000|2024-07-25 04:00:00|19119.3|19099.3|19118.6|19098.6|19120.3|19100.3|19113.3|19093.3|0
1721880300000|2024-07-25 04:05:00|19120.1|19100.1|19123.5|19103.5|19125.5|19105.5|19118.8|19098.8|0
1721880600000|2024-07-25 04:10:00|19123.4|19103.4|19118.3|19098.3|19123.8|19103.8|19113.4|19093.4|0
1721880900000|2024-07-25 04:15:00|19118.4|19098.4|19108.8|19088.8|19119|19099|19104.9|19084.9|0
1721881200000|2024-07-25 04:20:00|19108.9|19088.9|19109.9|19089.9|19112.6|19092.6|19105.8|19085.8|0
1721881500000|2024-07-25 04:25:00|19110|19090|19118.6|19098.6|19119.1|19099.1|19108.4|19088.4|0
1721881800000|2024-07-25 04:30:00|19117.9|19097.9|19120.9|19100.9|19123.1|19103.1|19111.1|19091.1|0
1721882100000|2024-07-25 04:35:00|19120.6|19100.6|19119.8|19099.8|19124.5|19104.5|19115.8|19095.8|0
1721882400000|2024-07-25 04:40:00|19119.6|19099.6|19110.1|19090.1|19119.6|19099.6|19109.1|19089.1|0
1721882700000|2024-07-25 04:45:00|19110|19090|19101.9|19081.9|19113.3|19093.3|19098.9|19078.9|0
1721883000000|2024-07-25 04:50:00|19102|19082|19109.5|19089.5|19110|19090|19101.5|19081.5|0
1721883300000|2024-07-25 04:55:00|19109.4|19089.4|19105.9|19085.9|19109.4|19089.4|19103.4|19083.4|0
1721883600000|2024-07-25 05:00:00|19107.3|19087.3|19112.4|19092.4|19113.4|19093.4|19102.8|19082.8|0
1721883900000|2024-07-25 05:05:00|19111.6|19091.6|19116.9|19096.9|19121|19101|19109.8|19089.8|0
1721884200000|2024-07-25 05:10:00|19116.3|19096.3|19118|19098|19119.8|19099.8|19113|19093|0
1721884500000|2024-07-25 05:15:00|19117.9|19097.9|19112.8|19092.8|19119.4|19099.4|19112.8|19092.8|0
1721884800000|2024-07-25 05:20:00|19112.9|19092.9|19104.3|19084.3|19114.3|19094.3|19103.4|19083.4|0
1721885100000|2024-07-25 05:25:00|19105.5|19085.5|19105.1|19085.1|19106.6|19086.6|19099.3|19079.3|0
1721885400000|2024-07-25 05:30:00|19107.3|19087.3|19098|19078|19107.3|19087.3|19095.3|19075.3|0
1721885700000|2024-07-25 05:35:00|19098.1|19078.1|19101.4|19081.4|19102.4|19082.4|19096.4|19076.4|0
1721886000000|2024-07-25 05:40:00|19101.3|19081.3|19095.5|19075.5|19102.9|19082.9|19095.1|19075.1|0
1721886300000|2024-07-25 05:45:00|19094.9|19074.9|19090.5|19070.5|19095.3|19075.3|19085.4|19065.4|0
1721886600000|2024-07-25 05:50:00|19090.3|19070.3|19089.8|19069.8|19093|19073|19087.6|19067.6|0
1721886900000|2024-07-25 05:55:00|19089.9|19069.9|19085.6|19065.6|19094.4|19074.4|19084.8|19064.8|0
1721887200000|2024-07-25 06:00:00|19087.1|19067.1|19046.6|19026.6|19088.6|19068.6|19034.3|19014.3|0
1721887500000|2024-07-25 06:05:00|19046.8|19026.8|19024.3|19004.3|19048.4|19028.4|19017.1|18997.1|0
1721887800000|2024-07-25 06:10:00|19026|19006|19007.4|18987.4|19026.3|19006.3|19006.4|18986.4|0
1721888100000|2024-07-25 06:15:00|19007.1|18987.1|19051.3|19031.3|19051.6|19031.6|19007.1|18987.1|0
1721888400000|2024-07-25 06:20:00|19051.6|19031.6|19069.1|19049.1|19086.5|19066.5|19051.6|19031.6|0
1721888700000|2024-07-25 06:25:00|19068.5|19048.5|19094.9|19074.9|19099.3|19079.3|19068.5|19048.5|0
1721889000000|2024-07-25 06:30:00|19094.8|19074.8|19086.1|19066.1|19105.4|19085.4|19084.8|19064.8|0
1721889300000|2024-07-25 06:35:00|19087.5|19067.5|19091.8|19071.8|19099.9|19079.9|19087.3|19067.3|0
1721889600000|2024-07-25 06:40:00|19093.1|19073.1|19109.9|19089.9|19123|19103|19093.1|19073.1|0
1721889900000|2024-07-25 06:45:00|19108.9|19088.9|19112.1|19092.1|19125.6|19105.6|19107.6|19087.6|0
1721890200000|2024-07-25 06:50:00|19112|19092|19112.6|19092.6|19115.8|19095.8|19098.3|19078.3|0
1721890500000|2024-07-25 06:55:00|19111.1|19091.1|19094.8|19074.8|19113.3|19093.3|19093.9|19073.9|0
1721890800000|2024-07-25 07:00:00|19095.8|19075.8|19077.3|19057.3|19111.3|19091.3|19075.5|19055.5|0
1721891100000|2024-07-25 07:05:00|19077.4|19057.4|19043.6|19023.6|19090.5|19070.5|19043.5|19023.5|0
1721891400000|2024-07-25 07:10:00|19044.3|19024.3|19058.3|19038.3|19064.5|19044.5|19032.6|19012.6|0
1721891700000|2024-07-25 07:15:00|19058|19038|19075.9|19055.9|19087.4|19067.4|19054|19034|0
1721892000000|2024-07-25 07:20:00|19074.9|19054.9|19049.5|19029.5|19074.9|19054.9|19033.8|19013.8|0
1721892300000|2024-07-25 07:25:00|19049.6|19029.6|19059.8|19039.8|19069.9|19049.9|19022.5|19002.5|0
1721892600000|2024-07-25 07:30:00|19057|19037|19046.1|19026.1|19062.8|19042.8|19037.3|19017.3|0
1721892900000|2024-07-25 07:35:00|19047.8|19027.8|19068.9|19048.9|19073.5|19053.5|19046.4|19026.4|0
1721893200000|2024-07-25 07:40:00|19069.9|19049.9|19040.3|19020.3|19069.9|19049.9|19034.5|19014.5|0
1721893500000|2024-07-25 07:45:00|19040.1|19020.1|19037.1|19017.1|19055.8|19035.8|19036.4|19016.4|0
1721893800000|2024-07-25 07:50:00|19041|19021|19022.5|19002.5|19041|19021|19016.3|18996.3|0
1721894100000|2024-07-25 07:55:00|19022.3|19002.3|19037.9|19017.9|19047.8|19027.8|19022.3|19002.3|0
1721894400000|2024-07-25 08:00:00|19037|19017|18992.3|18972.3|19041.8|19021.8|18987.6|18967.6|0
1721894700000|2024-07-25 08:05:00|18991.9|18971.9|18946|18926|19001.3|18981.3|18944.4|18924.4|0
1721895000000|2024-07-25 08:10:00|18945.6|18925.6|18938.3|18918.3|18967.6|18947.6|18938.3|18918.3|0
1721895300000|2024-07-25 08:15:00|18936.8|18916.8|18916.5|18896.5|18940.6|18920.6|18913.9|18893.9|0
1721895600000|2024-07-25 08:20:00|18916.9|18896.9|18941.6|18921.6|18948.8|18928.8|18916.9|18896.9|0
1721895900000|2024-07-25 08:25:00|18942.4|18922.4|18989.9|18969.9|18997.5|18977.5|18932.4|18912.4|0
1721896200000|2024-07-25 08:30:00|18990.1|18970.1|19020|19000|19020|19000|18986.4|18966.4|0
1721896500000|2024-07-25 08:35:00|19022|19002|19005.4|18985.4|19022|19002|18985.5|18965.5|0
1721896800000|2024-07-25 08:40:00|19004.8|18984.8|19022.9|19002.9|19037.8|19017.8|19004|18984|0
1721897100000|2024-07-25 08:45:00|19024.1|19004.1|19013.5|18993.5|19024.1|19004.1|19002.9|18982.9|0
1721897400000|2024-07-25 08:50:00|19011.3|18991.3|19038.6|19018.6|19045|19025|19009.1|18989.1|0
1721897700000|2024-07-25 08:55:00|19039.1|19019.1|19049.3|19029.3|19054.4|19034.4|19035.8|19015.8|0
1721898000000|2024-07-25 09:00:00|19048.8|19028.8|19049.8|19029.8|19058.8|19038.8|19045.1|19025.1|0
1721898300000|2024-07-25 09:05:00|19048.5|19028.5|19083.6|19063.6|19086.3|19066.3|19047.5|19027.5|0
1721898600000|2024-07-25 09:10:00|19082.3|19062.3|19040.3|19020.3|19082.6|19062.6|19040|19020|0
1721898900000|2024-07-25 09:15:00|19040|19020|19036|19016|19042.3|19022.3|19030.4|19010.4|0
1721899200000|2024-07-25 09:20:00|19036.6|19016.6|19025.3|19005.3|19046|19026|19021.9|19001.9|0
1721899500000|2024-07-25 09:25:00|19026.5|19006.5|19036.6|19016.6|19036.9|19016.9|19014.9|18994.9|0
1721899800000|2024-07-25 09:30:00|19033.8|19013.8|19038.4|19018.4|19054.9|19034.9|19032.6|19012.6|0
1721900100000|2024-07-25 09:35:00|19038.1|19018.1|19016|18996|19038.1|19018.1|19013.3|18993.3|0
1721900400000|2024-07-25 09:40:00|19016.8|18996.8|19015.8|18995.8|19032.8|19012.8|19014|18994|0
1721900700000|2024-07-25 09:45:00|19014.6|18994.6|19014|18994|19018.4|18998.4|18993.9|18973.9|0
1721901000000|2024-07-25 09:50:00|19014.4|18994.4|18997|18977|19019.3|18999.3|18994.8|18974.8|0
1721901300000|2024-07-25 09:55:00|18996|18976|18993.5|18973.5|19001.8|18981.8|18986.9|18966.9|0
1721901600000|2024-07-25 10:00:00|18999.8|18979.8|18981.8|18961.8|19014.3|18994.3|18978.9|18958.9|0
1721901900000|2024-07-25 10:05:00|18983.3|18963.3|18982.8|18962.8|18996.8|18976.8|18979.3|18959.3|0
1721902200000|2024-07-25 10:10:00|18983.8|18963.8|18956.5|18936.5|18985.8|18965.8|18956.5|18936.5|0
1721902500000|2024-07-25 10:15:00|18957.1|18937.1|18962.8|18942.8|18968.8|18948.8|18948.4|18928.4|0
1721902800000|2024-07-25 10:20:00|18962.9|18942.9|18997.8|18977.8|19003|18983|18958.4|18938.4|0
1721903100000|2024-07-25 10:25:00|18996|18976|18958|18938|18999.4|18979.4|18956.8|18936.8|0
1721903400000|2024-07-25 10:30:00|18958.5|18938.5|18991.5|18971.5|18999.1|18979.1|18953.3|18933.3|0
1721903700000|2024-07-25 10:35:00|18989.3|18969.3|18968.6|18948.6|18997.3|18977.3|18963.8|18943.8|0
1721904000000|2024-07-25 10:40:00|18968.3|18948.3|18964.8|18944.8|18976.5|18956.5|18960.8|18940.8|0
1721904300000|2024-07-25 10:45:00|18964.6|18944.6|18976.5|18956.5|18997.3|18977.3|18964.6|18944.6|0
1721904600000|2024-07-25 10:50:00|18976.4|18956.4|18993.4|18973.4|18994|18974|18976.1|18956.1|0
1721904900000|2024-07-25 10:55:00|18993.3|18973.3|19010.8|18990.8|19019.9|18999.9|18992.4|18972.4|0
1721905200000|2024-07-25 11:00:00|19010.4|18990.4|19028.6|19008.6|19028.6|19008.6|19010.4|18990.4|0
1721905500000|2024-07-25 11:05:00|19026.3|19006.3|19049.1|19029.1|19059|19039|19023.5|19003.5|0
1721905800000|2024-07-25 11:10:00|19046.8|19026.8|19040.1|19020.1|19047.8|19027.8|19037.1|19017.1|0
1721906100000|2024-07-25 11:15:00|19040.8|19020.8|19046.6|19026.6|19052.5|19032.5|19030.3|19010.3|0
1721906400000|2024-07-25 11:20:00|19045.4|19025.4|19026|19006|19052.5|19032.5|19026|19006|0
1721906700000|2024-07-25 11:25:00|19027.9|19007.9|19012.8|18992.8|19028.8|19008.8|19007.9|18987.9|0
1721907000000|2024-07-25 11:30:00|19013.5|18993.5|19026.9|19006.9|19030.6|19010.6|19008.3|18988.3|0
1721907300000|2024-07-25 11:35:00|19026.8|19006.8|19026|19006|19040|19020|19009.4|18989.4|0
1721907600000|2024-07-25 11:40:00|19027.6|19007.6|19026|19006|19035.1|19015.1|19017.8|18997.8|0
1721907900000|2024-07-25 11:45:00|19024.8|19004.8|19006.3|18986.3|19035.6|19015.6|18995.9|18975.9|0
1721908200000|2024-07-25 11:50:00|19006.1|18986.1|18992.8|18972.8|19011.5|18991.5|18986.1|18966.1|0
1721908500000|2024-07-25 11:55:00|18992.4|18972.4|18982.3|18962.3|18998.8|18978.8|18979.3|18959.3|0
1721908800000|2024-07-25 12:00:00|18981.6|18961.6|19009.8|18989.8|19018.8|18998.8|18981.6|18961.6|0
1721909100000|2024-07-25 12:05:00|19008.8|18988.8|19002.4|18982.4|19015.5|18995.5|19000.6|18980.6|0
1721909400000|2024-07-25 12:10:00|19002.8|18982.8|18992.1|18972.1|19004.9|18984.9|18991.5|18971.5|0
1721909700000|2024-07-25 12:15:00|18992.5|18972.5|19002.8|18982.8|19003.9|18983.9|18983.3|18963.3|0
1721910000000|2024-07-25 12:20:00|19002.4|18982.4|18980.1|18960.1|19003.8|18983.8|18980|18960|0
1721910300000|2024-07-25 12:25:00|18979|18959|18981.6|18961.6|18986.4|18966.4|18972.9|18952.9|0
1721910600000|2024-07-25 12:30:00|18998|18978|18998.9|18978.9|19031.1|19011.1|18949.3|18929.3|0
1721910900000|2024-07-25 12:35:00|18998.8|18978.8|19059.9|19039.9|19072|19052|18994.4|18974.4|0
1721911200000|2024-07-25 12:40:00|19061.5|19041.5|19054.6|19034.6|19071.9|19051.9|19049.4|19029.4|0
1721911500000|2024-07-25 12:45:00|19055.3|19035.3|19052.9|19032.9|19066.3|19046.3|19052.1|19032.1|0
1721911800000|2024-07-25 12:50:00|19050.9|19030.9|19082.1|19062.1|19082.3|19062.3|19037|19017|0
1721912100000|2024-07-25 12:55:00|19081.9|19061.9|19084.4|19064.4|19085.8|19065.8|19066.9|19046.9|0
1721912400000|2024-07-25 13:00:00|19082.1|19062.1|19041.6|19021.6|19082.1|19062.1|19041.6|19021.6|0
1721912700000|2024-07-25 13:05:00|19042.5|19022.5|19063.8|19043.8|19070.9|19050.9|19027.4|19007.4|0
1721913000000|2024-07-25 13:10:00|19063.4|19043.4|19075.9|19055.9|19078.6|19058.6|19061.9|19041.9|0
1721913300000|2024-07-25 13:15:00|19075.4|19055.4|19090.5|19070.5|19090.9|19070.9|19065.4|19045.4|0
1721913600000|2024-07-25 13:20:00|19092.1|19072.1|19093|19073|19096|19076|19084.5|19064.5|0
1721913900000|2024-07-25 13:25:00|19079|19059|19069|19049|19085.8|19065.8|19068.1|19048.1|0
1721914200000|2024-07-25 13:30:00|19066.6|19046.6|19011.5|18991.5|19075.8|19055.8|18991.8|18971.8|0
1721914500000|2024-07-25 13:35:00|19011.6|18991.6|18986.1|18966.1|19018.3|18998.3|18960.4|18940.4|0
1721914800000|2024-07-25 13:40:00|18991.6|18971.6|18997.9|18977.9|19057|19037|18971.9|18951.9|0
1721915100000|2024-07-25 13:45:00|18998.5|18978.5|18986.1|18966.1|19021.9|19001.9|18958.1|18938.1|0
1721915400000|2024-07-25 13:50:00|18989.3|18969.3|18950.8|18930.8|18998.1|18978.1|18938.8|18918.8|0
1721915700000|2024-07-25 13:55:00|18948.9|18928.9|18884.5|18864.5|18953.8|18933.8|18868.5|18848.5|0
1721916000000|2024-07-25 14:00:00|18878.9|18858.9|18839.6|18819.6|18892.3|18872.3|18822.6|18802.6|0
1721916300000|2024-07-25 14:05:00|18837.8|18817.8|18786.5|18766.5|18884.6|18864.6|18768|18748|0
1721916600000|2024-07-25 14:10:00|18793.4|18773.4|18778.8|18758.8|18798.6|18778.6|18736.3|18716.3|0
1721916900000|2024-07-25 14:15:00|18778.5|18758.5|18858.6|18838.6|18866.8|18846.8|18772.1|18752.1|0
1721917200000|2024-07-25 14:20:00|18856.1|18836.1|18904.3|18884.3|18904.3|18884.3|18832.6|18812.6|0
1721917500000|2024-07-25 14:25:00|18902.5|18882.5|18929.5|18909.5|18939|18919|18882.5|18862.5|0
1721917800000|2024-07-25 14:30:00|18923.8|18903.8|18939.8|18919.8|18948.4|18928.4|18894.1|18874.1|0
1721918100000|2024-07-25 14:35:00|18940.6|18920.6|18948.1|18928.1|18966|18946|18927|18907|0
1721918400000|2024-07-25 14:40:00|18948.5|18928.5|18987.7|18967.7|18991.1|18971.1|18928.9|18908.9|0
1721918700000|2024-07-25 14:45:00|18989.1|18969.1|19015.8|18995.8|19015.8|18995.8|18970.1|18950.1|0
1721919000000|2024-07-25 14:50:00|19014.9|18994.9|19040.2|19020.2|19060.1|19040.1|19009.9|18989.9|0
1721919300000|2024-07-25 14:55:00|19038.4|19018.4|19062.7|19042.7|19064.8|19044.8|19012.9|18992.9|0
1721919600000|2024-07-25 15:00:00|19065.3|19045.3|19013.4|18993.4|19065.4|19045.4|19002.7|18982.7|0
1721919900000|2024-07-25 15:05:00|19019.2|18999.2|19026.8|19006.8|19039.7|19019.7|19000.4|18980.4|0
1721920200000|2024-07-25 15:10:00|19030.4|19010.4|19094.1|19074.1|19097.9|19077.9|19023.8|19003.8|0
1721920500000|2024-07-25 15:15:00|19095.9|19075.9|19084.7|19064.7|19126.3|19106.3|19084.7|19064.7|0
1721920800000|2024-07-25 15:20:00|19083.6|19063.6|19066.9|19046.9|19086.9|19066.9|19036.9|19016.9|0
1721921100000|2024-07-25 15:25:00|19063.1|19043.1|19051.4|19031.4|19066.1|19046.1|19031.6|19011.6|0
1721921400000|2024-07-25 15:30:00|19051.1|19031.1|19049.1|19029.1|19063.6|19043.6|19023.2|19003.2|0
1721921700000|2024-07-25 15:35:00|19051.9|19031.9|19071.1|19051.1|19071.1|19051.1|19034.3|19014.3|0
1721922000000|2024-07-25 15:40:00|19066.2|19046.2|19025.7|19005.7|19066.7|19046.7|18993.2|18973.2|0
1721922300000|2024-07-25 15:45:00|19027.2|19007.2|19021.1|19001.1|19046.4|19026.4|19014.9|18994.9|0
1721922600000|2024-07-25 15:50:00|19021.6|19001.6|19055.4|19035.4|19063.6|19043.6|19021.6|19001.6|0
1721922900000|2024-07-25 15:55:00|19055.6|19035.6|19084.1|19064.1|19084.7|19064.7|19026.1|19006.1|0
1721923200000|2024-07-25 16:00:00|19084.2|19064.2|19112.6|19092.6|19123.6|19103.6|19071.4|19051.4|0
1721923500000|2024-07-25 16:05:00|19111.8|19091.8|19084.6|19064.6|19111.8|19091.8|19040.6|19020.6|0
1721923800000|2024-07-25 16:10:00|19084.8|19064.8|19138.1|19118.1|19138.1|19118.1|19081.7|19061.7|0
1721924100000|2024-07-25 16:15:00|19137.4|19117.4|19154.8|19134.8|19155.1|19135.1|19123.9|19103.9|0
1721924400000|2024-07-25 16:20:00|19153.8|19133.8|19196.1|19176.1|19204.1|19184.1|19141.4|19121.4|0
1721924700000|2024-07-25 16:25:00|19194.3|19174.3|19190.2|19170.2|19198.2|19178.2|19169.1|19149.1|0
1721925000000|2024-07-25 16:30:00|19189.8|19169.8|19203.3|19183.3|19209.4|19189.4|19165.7|19145.7|0
1721925300000|2024-07-25 16:35:00|19203.2|19183.2|19184.9|19164.9|19203.2|19183.2|19175.2|19155.2|0
1721925600000|2024-07-25 16:40:00|19185.3|19165.3|19197.7|19177.7|19207.9|19187.9|19182.9|19162.9|0
1721925900000|2024-07-25 16:45:00|19198.1|19178.1|19173.7|19153.7|19205.8|19185.8|19159.1|19139.1|0
1721926200000|2024-07-25 16:50:00|19168.8|19148.8|19161.7|19141.7|19184.3|19164.3|19151.2|19131.2|0
1721926500000|2024-07-25 16:55:00|19160.3|19140.3|19183.1|19163.1|19191.6|19171.6|19155.9|19135.9|0
1721926800000|2024-07-25 17:00:00|19184.7|19164.7|19212.9|19192.9|19234.3|19214.3|19173.3|19153.3|0
1721927100000|2024-07-25 17:05:00|19206.6|19186.6|19224.4|19204.4|19231.2|19211.2|19202.8|19182.8|0
1721927400000|2024-07-25 17:10:00|19226.1|19206.1|19191.7|19171.7|19240.3|19220.3|19183.9|19163.9|0
1721927700000|2024-07-25 17:15:00|19191.9|19171.9|19145.3|19125.3|19195.9|19175.9|19139.6|19119.6|0
1721928000000|2024-07-25 17:20:00|19145.4|19125.4|19103.8|19083.8|19160.8|19140.8|19099.4|19079.4|0
1721928300000|2024-07-25 17:25:00|19104.2|19084.2|19114.3|19094.3|19134.8|19114.8|19100.7|19080.7|0
1721928600000|2024-07-25 17:30:00|19114.6|19094.6|19113.3|19093.3|19125.6|19105.6|19095.3|19075.3|0
1721928900000|2024-07-25 17:35:00|19112.4|19092.4|19129.8|19109.8|19133.6|19113.6|19103.6|19083.6|0
1721929200000|2024-07-25 17:40:00|19128.7|19108.7|19133.2|19113.2|19143.2|19123.2|19123.3|19103.3|0
1721929500000|2024-07-25 17:45:00|19133.9|19113.9|19124.6|19104.6|19138.6|19118.6|19099.3|19079.3|0
1721929800000|2024-07-25 17:50:00|19124.4|19104.4|19123.6|19103.6|19135.7|19115.7|19108.9|19088.9|0
1721930100000|2024-07-25 17:55:00|19122.3|19102.3|19139.4|19119.4|19151.9|19131.9|19109.8|19089.8|0
1721930400000|2024-07-25 18:00:00|19139.9|19119.9|19105.7|19085.7|19144.1|19124.1|19103.7|19083.7|0
1721930700000|2024-07-25 18:05:00|19105.6|19085.6|19075.3|19055.3|19113.3|19093.3|19074.8|19054.8|0
1721931000000|2024-07-25 18:10:00|19076.7|19056.7|19078.8|19058.8|19097.2|19077.2|19066.9|19046.9|0
1721931300000|2024-07-25 18:15:00|19080.3|19060.3|19084.6|19064.6|19087.4|19067.4|19066.4|19046.4|0
1721931600000|2024-07-25 18:20:00|19084.8|19064.8|19043.5|19023.5|19084.8|19064.8|19040.6|19020.6|0
1721931900000|2024-07-25 18:25:00|19044|19024|19071|19051|19084|19064|19042.4|19022.4|0
1721932200000|2024-07-25 18:30:00|19070.6|19050.6|19093.5|19073.5|19093.6|19073.6|19066.4|19046.4|0
1721932500000|2024-07-25 18:35:00|19092.9|19072.9|19063.3|19043.3|19093.8|19073.8|19044.3|19024.3|0
1721932800000|2024-07-25 18:40:00|19062.1|19042.1|19034|19014|19066.5|19046.5|19028|19008|0
1721933100000|2024-07-25 18:45:00|19032.5|19012.5|18978.4|18958.4|19036.4|19016.4|18977.4|18957.4|0
1721933400000|2024-07-25 18:50:00|18979.6|18959.6|18966.5|18946.5|19003.5|18983.5|18962.3|18942.3|0
1721933700000|2024-07-25 18:55:00|18966.3|18946.3|18978.1|18958.1|18997.6|18977.6|18959.9|18939.9|0
1721934000000|2024-07-25 19:00:00|18976.9|18956.9|18990.6|18970.6|19021.9|19001.9|18976.9|18956.9|0
1721934300000|2024-07-25 19:05:00|18990.8|18970.8|18995.9|18975.9|19012.4|18992.4|18988.8|18968.8|0
1721934600000|2024-07-25 19:10:00|18994.3|18974.3|18994.6|18974.6|19005.8|18985.8|18973|18953|0
1721934900000|2024-07-25 19:15:00|18995|18975|19003.9|18983.9|19009.8|18989.8|18977.3|18957.3|0
1721935200000|2024-07-25 19:20:00|19003.3|18983.3|19049.3|19029.3|19060.4|19040.4|18994.9|18974.9|0
1721935500000|2024-07-25 19:25:00|19048.8|19028.8|19066.5|19046.5|19092.4|19072.4|19048.1|19028.1|0
1721935800000|2024-07-25 19:30:00|19064.6|19044.6|19039.8|19019.8|19072.4|19052.4|19028.1|19008.1|0
1721936100000|2024-07-25 19:35:00|19041.4|19021.4|18996.9|18976.9|19045.8|19025.8|18982.4|18962.4|0
1721936400000|2024-07-25 19:40:00|18999.1|18979.1|18975.6|18955.6|19002.5|18982.5|18968|18948|0
1721936700000|2024-07-25 19:45:00|18972.1|18952.1|18962.1|18942.1|18976.4|18956.4|18924.8|18904.8|0
1721937000000|2024-07-25 19:50:00|18948.3|18928.3|18870.3|18850.3|18948.3|18928.3|18867.3|18847.3|0
1721937300000|2024-07-25 19:55:00|18872.2|18852.2|18839.7|18819.7|18886.4|18866.4|18833.9|18813.9|0
1721937600000|2024-07-25 20:00:00|18843.4|18823.4|18805.5|18785.5|18856.1|18836.1|18792.6|18772.6|0
1721937900000|2024-07-25 20:05:00|18806.1|18786.1|18821.2|18801.2|18823.2|18803.2|18795.7|18775.7|0
1721938200000|2024-07-25 20:10:00|18821.5|18801.5|18850|18830|18854.6|18834.6|18816.6|18796.6|0
1721938500000|2024-07-25 20:15:00|18850.8|18830.8|18825|18805|18850.8|18830.8|18820.6|18800.6|0
1721938800000|2024-07-25 20:20:00|18824.7|18804.7|18827.8|18807.8|18835.6|18815.6|18817.8|18797.8|0
1721939100000|2024-07-25 20:25:00|18828|18808|18830.7|18810.7|18831|18811|18819.1|18799.1|0
1721939400000|2024-07-25 20:30:00|18832.7|18812.7|18817.1|18797.1|18834|18814|18815.2|18795.2|0
1721939700000|2024-07-25 20:35:00|18816.8|18796.8|18818.8|18798.8|18820.3|18800.3|18809.2|18789.2|0
1721940000000|2024-07-25 20:40:00|18818.5|18798.5|18816.5|18796.5|18819.3|18799.3|18807.5|18787.5|0
1721940300000|2024-07-25 20:45:00|18818.1|18798.1|18832.1|18812.1|18835.6|18815.6|18816.3|18796.3|0
1721940600000|2024-07-25 20:50:00|18833|18813|18829.1|18809.1|18834.7|18814.7|18827.5|18807.5|0
1721940900000|2024-07-25 20:55:00|18830.3|18810.3|18844.8|18824.8|18844.8|18824.8|18829.7|18809.7|0
1721941200000|2024-07-25 21:00:00|18843.4|18823.4|18836.6|18816.6|18843.9|18823.9|18836.3|18816.3|0
1721941500000|2024-07-25 21:05:00|18836.7|18816.7|18836.9|18816.9|18837.1|18817.1|18835|18815|0
1721941800000|2024-07-25 21:10:00|18836.5|18816.5|18835.7|18815.7|18836.8|18816.8|18835.3|18815.3|0
1721942100000|2024-07-25 21:15:00|18835.8|18815.8|18833.2|18813.2|18835.8|18815.8|18833|18813|0
1721942400000|2024-07-25 21:20:00|18833|18813|18831.3|18811.3|18834.3|18814.3|18830.7|18810.7|0
1721942700000|2024-07-25 21:25:00|18831|18811|18833.5|18813.5|18834.1|18814.1|18831|18811|0
1721943000000|2024-07-25 21:30:00|18833.3|18813.3|18839|18819|18839.3|18819.3|18833.3|18813.3|0
1721943300000|2024-07-25 21:35:00|18839.1|18819.1|18841|18821|18841.9|18821.9|18838.8|18818.8|0
1721943600000|2024-07-25 21:40:00|18841.3|18821.3|18840.6|18820.6|18841.4|18821.4|18840.1|18820.1|0
1721943900000|2024-07-25 21:45:00|18840.8|18820.8|18843|18823|18844.4|18824.4|18840.8|18820.8|0
1721944200000|2024-07-25 21:50:00|18843.4|18823.4|18843.4|18823.4|18844.3|18824.3|18843.4|18823.4|0
1721944500000|2024-07-25 21:55:00|18843.5|18823.5|18848.6|18828.6|18848.6|18828.6|18842.8|18822.8|0
1721944800000|2024-07-25 22:00:00|18852.7|18832.7|18877.7|18857.7|18886.3|18866.3|18852.7|18832.7|0
1721945100000|2024-07-25 22:05:00|18878.2|18858.2|18869.2|18849.2|18885.1|18865.1|18860.5|18840.5|0
1721945400000|2024-07-25 22:10:00|18869.8|18849.8|18885.1|18865.1|18886.3|18866.3|18869.1|18849.1|0
1721945700000|2024-07-25 22:15:00|18884.6|18864.6|18870.3|18850.3|18887.8|18867.8|18869.3|18849.3|0
1721946000000|2024-07-25 22:20:00|18870.2|18850.2|18869|18849|18881.7|18861.7|18864.1|18844.1|0
1721946300000|2024-07-25 22:25:00|18867.2|18847.2|18861.8|18841.8|18872.5|18852.5|18860.3|18840.3|0
1721946600000|2024-07-25 22:30:00|18866.7|18846.7|18879.3|18859.3|18879.5|18859.5|18865|18845|0
1721946900000|2024-07-25 22:35:00|18879|18859|18873.3|18853.3|18881.7|18861.7|18872.7|18852.7|0
1721947200000|2024-07-25 22:40:00|18873.5|18853.5|18874.2|18854.2|18876|18856|18866.6|18846.6|0
1721947500000|2024-07-25 22:45:00|18874.1|18854.1|18869.2|18849.2|18876.5|18856.5|18869|18849|0
1721947800000|2024-07-25 22:50:00|18869|18849|18859.7|18839.7|18870.8|18850.8|18857.8|18837.8|0
1721948100000|2024-07-25 22:55:00|18860.5|18840.5|18858.8|18838.8|18863|18843|18858.8|18838.8|0
1721948400000|2024-07-25 23:00:00|18860.6|18840.6|18865.5|18845.5|18866.7|18846.7|18849.7|18829.7|0
1721948700000|2024-07-25 23:05:00|18865.1|18845.1|18865.5|18845.5|18869.1|18849.1|18863.1|18843.1|0
1721949000000|2024-07-25 23:10:00|18865.3|18845.3|18861.8|18841.8|18865.5|18845.5|18861.7|18841.7|0
1721949300000|2024-07-25 23:15:00|18861.7|18841.7|18859.7|18839.7|18862.3|18842.3|18855.1|18835.1|0
1721949600000|2024-07-25 23:20:00|18859.3|18839.3|18876.5|18856.5|18876.5|18856.5|18859.2|18839.2|0
1721949900000|2024-07-25 23:25:00|18875.7|18855.7|18873.3|18853.3|18877.5|18857.5|18870.7|18850.7|0
1721950200000|2024-07-25 23:30:00|18873.1|18853.1|18873.7|18853.7|18876.6|18856.6|18872.5|18852.5|0
1721950500000|2024-07-25 23:35:00|18873.3|18853.3|18875.1|18855.1|18875.8|18855.8|18872.6|18852.6|0
1721950800000|2024-07-25 23:40:00|18875|18855|18876.2|18856.2|18877|18857|18873.7|18853.7|0
1721951100000|2024-07-25 23:45:00|18876.1|18856.1|18872|18852|18877|18857|18870.5|18850.5|0
1721951400000|2024-07-25 23:50:00|18871.3|18851.3|18875.6|18855.6|18876.5|18856.5|18869.6|18849.6|0
1721951700000|2024-07-25 23:55:00|18875.5|18855.5|18876.8|18856.8|18878.6|18858.6|18871.8|18851.8|0
1721952000000|2024-07-26 00:00:00|18875.8|18855.8|18885.5|18865.5|18886.2|18866.2|18873|18853|0
1721952300000|2024-07-26 00:05:00|18886.1|18866.1|18899.2|18879.2|18901.1|18881.1|18886.1|18866.1|0
1721952600000|2024-07-26 00:10:00|18898.3|18878.3|18911.5|18891.5|18916.6|18896.6|18898.2|18878.2|0
1721952900000|2024-07-26 00:15:00|18911.7|18891.7|18905.6|18885.6|18911.7|18891.7|18902.5|18882.5|0
1721953200000|2024-07-26 00:20:00|18906|18886|18906|18886|18908.2|18888.2|18900.2|18880.2|0
1721953500000|2024-07-26 00:25:00|18905.6|18885.6|18906|18886|18909.6|18889.6|18902.9|18882.9|0
1721953800000|2024-07-26 00:30:00|18906.1|18886.1|18899.1|18879.1|18906.1|18886.1|18898.4|18878.4|0
1721954100000|2024-07-26 00:35:00|18899.3|18879.3|18908.1|18888.1|18911.4|18891.4|18899.3|18879.3|0
1721954400000|2024-07-26 00:40:00|18908|18888|18912|18892|18916.5|18896.5|18907.3|18887.3|0
1721954700000|2024-07-26 00:45:00|18911|18891|18901.9|18881.9|18912.6|18892.6|18900.4|18880.4|0
1721955000000|2024-07-26 00:50:00|18901.1|18881.1|18910|18890|18913.9|18893.9|18900.1|18880.1|0
1721955300000|2024-07-26 00:55:00|18909.5|18889.5|18910.8|18890.8|18913|18893|18908|18888|0
1721955600000|2024-07-26 01:00:00|18909|18889|18916.4|18896.4|18917.5|18897.5|18909|18889|0
1721955900000|2024-07-26 01:05:00|18916|18896|18917.7|18897.7|18924|18904|18914.2|18894.2|0
1721956200000|2024-07-26 01:10:00|18917.3|18897.3|18925.3|18905.3|18925.8|18905.8|18917.2|18897.2|0
1721956500000|2024-07-26 01:15:00|18925|18905|18929|18909|18933.5|18913.5|18923.8|18903.8|0
1721956800000|2024-07-26 01:20:00|18929.4|18909.4|18928|18908|18934|18914|18927.8|18907.8|0
1721957100000|2024-07-26 01:25:00|18928.2|18908.2|18925.4|18905.4|18930.9|18910.9|18924.3|18904.3|0
1721957400000|2024-07-26 01:30:00|18925.5|18905.5|18933.8|18913.8|18935.4|18915.4|18924.2|18904.2|0
1721957700000|2024-07-26 01:35:00|18934|18914|18943.4|18923.4|18945.3|18925.3|18933.3|18913.3|0
1721958000000|2024-07-26 01:40:00|18943.7|18923.7|18940.8|18920.8|18945.8|18925.8|18940|18920|0
1721958300000|2024-07-26 01:45:00|18940.7|18920.7|18944.7|18924.7|18946|18926|18937.8|18917.8|0
1721958600000|2024-07-26 01:50:00|18944.5|18924.5|18939.5|18919.5|18944.7|18924.7|18935.5|18915.5|0
1721958900000|2024-07-26 01:55:00|18939.7|18919.7|18943.5|18923.5|18943.9|18923.9|18937.8|18917.8|0
1721959200000|2024-07-26 02:00:00|18943|18923|18934|18914|18943.7|18923.7|18932.4|18912.4|0
1721959500000|2024-07-26 02:05:00|18933.9|18913.9|18940.5|18920.5|18942.2|18922.2|18931.8|18911.8|0
1721959800000|2024-07-26 02:10:00|18941.3|18921.3|18947.9|18927.9|18951|18931|18941.3|18921.3|0
1721960100000|2024-07-26 02:15:00|18947.8|18927.8|18952.2|18932.2|18953.4|18933.4|18945.3|18925.3|0
1721960400000|2024-07-26 02:20:00|18950.9|18930.9|18944.8|18924.8|18953.8|18933.8|18944.8|18924.8|0
1721960700000|2024-07-26 02:25:00|18944.7|18924.7|18952|18932|18952.8|18932.8|18943.7|18923.7|0
1721961000000|2024-07-26 02:30:00|18951.8|18931.8|18945.3|18925.3|18952.2|18932.2|18945|18925|0
1721961300000|2024-07-26 02:35:00|18945|18925|18937.2|18917.2|18945.3|18925.3|18935.8|18915.8|0
1721961600000|2024-07-26 02:40:00|18937|18917|18934.4|18914.4|18939.9|18919.9|18933.2|18913.2|0
1721961900000|2024-07-26 02:45:00|18933.7|18913.7|18932.7|18912.7|18936.2|18916.2|18931|18911|0
1721962200000|2024-07-26 02:50:00|18932.5|18912.5|18935.5|18915.5|18937.2|18917.2|18932.5|18912.5|0
1721962500000|2024-07-26 02:55:00|18935.3|18915.3|18930|18910|18939|18919|18928.5|18908.5|0
1721962800000|2024-07-26 03:00:00|18931.8|18911.8|18943|18923|18943.2|18923.2|18931.3|18911.3|0
1721963100000|2024-07-26 03:05:00|18942.8|18922.8|18930.2|18910.2|18948.4|18928.4|18930.2|18910.2|0
1721963400000|2024-07-26 03:10:00|18928.8|18908.8|18924.8|18904.8|18932|18912|18920.4|18900.4|0
1721963700000|2024-07-26 03:15:00|18924.7|18904.7|18937.4|18917.4|18938.7|18918.7|18924.3|18904.3|0
1721964000000|2024-07-26 03:20:00|18938.5|18918.5|18941|18921|18943|18923|18935.5|18915.5|0
1721964300000|2024-07-26 03:25:00|18941.2|18921.2|18946.4|18926.4|18947.9|18927.9|18940.9|18920.9|0
1721964600000|2024-07-26 03:30:00|18946.3|18926.3|18945|18925|18947.4|18927.4|18942.3|18922.3|0
1721964900000|2024-07-26 03:35:00|18945.2|18925.2|18944.8|18924.8|18947|18927|18941|18921|0
1721965200000|2024-07-26 03:40:00|18944.9|18924.9|18940.2|18920.2|18951.3|18931.3|18940.2|18920.2|0
1721965500000|2024-07-26 03:45:00|18940.3|18920.3|18938.8|18918.8|18944.3|18924.3|18935.2|18915.2|0
1721965800000|2024-07-26 03:50:00|18938.3|18918.3|18934.5|18914.5|18941.8|18921.8|18933.3|18913.3|0
1721966100000|2024-07-26 03:55:00|18934.8|18914.8|18935.5|18915.5|18938.7|18918.7|18933.2|18913.2|0
1721966400000|2024-07-26 04:00:00|18936.4|18916.4|18932.7|18912.7|18937.5|18917.5|18928.2|18908.2|0
1721966700000|2024-07-26 04:05:00|18932.8|18912.8|18942.3|18922.3|18943|18923|18931.8|18911.8|0
1721967000000|2024-07-26 04:10:00|18942.8|18922.8|18940.2|18920.2|18943.4|18923.4|18939.4|18919.4|0
1721967300000|2024-07-26 04:15:00|18940|18920|18939.8|18919.8|18941.9|18921.9|18939|18919|0
1721967600000|2024-07-26 04:20:00|18939.7|18919.7|18948.3|18928.3|18949.3|18929.3|18939.5|18919.5|0
1721967900000|2024-07-26 04:25:00|18948.5|18928.5|18958.3|18938.3|18958.7|18938.7|18944.4|18924.4|0
1721968200000|2024-07-26 04:30:00|18959|18939|18957.5|18937.5|18960.4|18940.4|18951.9|18931.9|0
1721968500000|2024-07-26 04:35:00|18957.4|18937.4|18957|18937|18959.9|18939.9|18955|18935|0
1721968800000|2024-07-26 04:40:00|18956.9|18936.9|18953.9|18933.9|18958.8|18938.8|18953.9|18933.9|0
1721969100000|2024-07-26 04:45:00|18953.8|18933.8|18958.9|18938.9|18961.5|18941.5|18952.9|18932.9|0
1721969400000|2024-07-26 04:50:00|18959|18939|18962.4|18942.4|18963.8|18943.8|18955.7|18935.7|0
1721969700000|2024-07-26 04:55:00|18962.5|18942.5|18966.8|18946.8|18969.5|18949.5|18962.4|18942.4|0
1721970000000|2024-07-26 05:00:00|18966.7|18946.7|18969.2|18949.2|18969.7|18949.7|18963.2|18943.2|0
1721970300000|2024-07-26 05:05:00|18967.9|18947.9|18964|18944|18971.7|18951.7|18961.8|18941.8|0
1721970600000|2024-07-26 05:10:00|18964.2|18944.2|18968.7|18948.7|18969.3|18949.3|18961|18941|0
1721970900000|2024-07-26 05:15:00|18968.8|18948.8|18968.9|18948.9|18971.4|18951.4|18967.5|18947.5|0
1721971200000|2024-07-26 05:20:00|18969|18949|18972.8|18952.8|18974.2|18954.2|18969|18949|0
1721971500000|2024-07-26 05:25:00|18972.9|18952.9|18977|18957|18977.2|18957.2|18972.3|18952.3|0
1721971800000|2024-07-26 05:30:00|18976.9|18956.9|18974|18954|18978.2|18958.2|18973.2|18953.2|0
1721972100000|2024-07-26 05:35:00|18973.9|18953.9|18968.8|18948.8|18977.8|18957.8|18968|18948|0
1721972400000|2024-07-26 05:40:00|18968.3|18948.3|18949.8|18929.8|18969.7|18949.7|18947.7|18927.7|0
1721972700000|2024-07-26 05:45:00|18950.2|18930.2|18940|18920|18953|18933|18937.8|18917.8|0
1721973000000|2024-07-26 05:50:00|18939.7|18919.7|18941|18921|18947.8|18927.8|18936.3|18916.3|0
1721973300000|2024-07-26 05:55:00|18941.3|18921.3|18928.9|18908.9|18942.2|18922.2|18927.8|18907.8|0
1721973600000|2024-07-26 06:00:00|18929.7|18909.7|18943.2|18923.2|18943.2|18923.2|18927|18907|0
1721973900000|2024-07-26 06:05:00|18942.9|18922.9|18968.4|18948.4|18975.9|18955.9|18942.9|18922.9|0
1721974200000|2024-07-26 06:10:00|18968.5|18948.5|18963.7|18943.7|18973.7|18953.7|18959.9|18939.9|0
1721974500000|2024-07-26 06:15:00|18963.9|18943.9|18954|18934|18968.3|18948.3|18954|18934|0
1721974800000|2024-07-26 06:20:00|18954.3|18934.3|18941.3|18921.3|18958.3|18938.3|18935.5|18915.5|0
1721975100000|2024-07-26 06:25:00|18940.2|18920.2|18940.5|18920.5|18946.5|18926.5|18932.9|18912.9|0
1721975400000|2024-07-26 06:30:00|18940.4|18920.4|18948.9|18928.9|18950|18930|18938.4|18918.4|0
1721975700000|2024-07-26 06:35:00|18949.4|18929.4|18952.7|18932.7|18954.9|18934.9|18944.3|18924.3|0
1721976000000|2024-07-26 06:40:00|18952.3|18932.3|18964.7|18944.7|18965.4|18945.4|18951.7|18931.7|0
1721976300000|2024-07-26 06:45:00|18964.9|18944.9|18958.3|18938.3|18965.9|18945.9|18955.9|18935.9|0
1721976600000|2024-07-26 06:50:00|18958.9|18938.9|18954.3|18934.3|18963.2|18943.2|18954.3|18934.3|0
1721976900000|2024-07-26 06:55:00|18954.2|18934.2|18950.9|18930.9|18962.3|18942.3|18948.4|18928.4|0
1721977200000|2024-07-26 07:00:00|18948.3|18928.3|18960.7|18940.7|18970.7|18950.7|18946.8|18926.8|0
1721977500000|2024-07-26 07:05:00|18960.2|18940.2|18957.7|18937.7|18967.8|18947.8|18953.3|18933.3|0
1721977800000|2024-07-26 07:10:00|18957.9|18937.9|18988.7|18968.7|18988.7|18968.7|18951.9|18931.9|0
1721978100000|2024-07-26 07:15:00|18988|18968|18965.4|18945.4|18999.3|18979.3|18965.2|18945.2|0
1721978400000|2024-07-26 07:20:00|18965.2|18945.2|18959.9|18939.9|18974.4|18954.4|18956.4|18936.4|0
1721978700000|2024-07-26 07:25:00|18958.5|18938.5|18980.8|18960.8|18989.4|18969.4|18958.3|18938.3|0
1721979000000|2024-07-26 07:30:00|18980.7|18960.7|18999.3|18979.3|19007.2|18987.2|18975.2|18955.2|0
1721979300000|2024-07-26 07:35:00|18998.7|18978.7|18996.9|18976.9|19007.4|18987.4|18990.9|18970.9|0
1721979600000|2024-07-26 07:40:00|18994.9|18974.9|18998.7|18978.7|19015.7|18995.7|18993.5|18973.5|0
1721979900000|2024-07-26 07:45:00|18998.3|18978.3|18985.2|18965.2|19000.4|18980.4|18980.8|18960.8|0
1721980200000|2024-07-26 07:50:00|18986.3|18966.3|19006|18986|19006.7|18986.7|18985.5|18965.5|0
1721980500000|2024-07-26 07:55:00|19005.8|18985.8|19009.4|18989.4|19012.4|18992.4|19002.7|18982.7|0
1721980800000|2024-07-26 08:00:00|19008.5|18988.5|18999.4|18979.4|19020.5|19000.5|18997.2|18977.2|0
1721981100000|2024-07-26 08:05:00|18998.5|18978.5|19017.2|18997.2|19021.5|19001.5|18994.3|18974.3|0
1721981400000|2024-07-26 08:10:00|19017.3|18997.3|19019.5|18999.5|19030.2|19010.2|19010|18990|0
1721981700000|2024-07-26 08:15:00|19019.8|18999.8|19031.2|19011.2|19036.8|19016.8|19019.2|18999.2|0
1721982000000|2024-07-26 08:20:00|19030.8|19010.8|19030|19010|19032.7|19012.7|19018.3|18998.3|0
1721982300000|2024-07-26 08:25:00|19031.7|19011.7|19029.9|19009.9|19037.4|19017.4|19020.4|19000.4|0
1721982600000|2024-07-26 08:30:00|19029.8|19009.8|19021.5|19001.5|19037.7|19017.7|19018|18998|0
1721982900000|2024-07-26 08:35:00|19020.2|19000.2|19034.2|19014.2|19034.4|19014.4|19014.9|18994.9|0
1721983200000|2024-07-26 08:40:00|19033.9|19013.9|19031.5|19011.5|19046.3|19026.3|19024.2|19004.2|0
1721983500000|2024-07-26 08:45:00|19031.2|19011.2|19041|19021|19041.4|19021.4|19029.3|19009.3|0
1721983800000|2024-07-26 08:50:00|19041.4|19021.4|19043.9|19023.9|19045.4|19025.4|19031.5|19011.5|0
1721984100000|2024-07-26 08:55:00|19043.2|19023.2|19082.9|19062.9|19083.8|19063.8|19042.7|19022.7|0
1721984400000|2024-07-26 09:00:00|19082.7|19062.7|19061.8|19041.8|19083|19063|19055.7|19035.7|0
1721984700000|2024-07-26 09:05:00|19061.9|19041.9|19051.9|19031.9|19061.9|19041.9|19050|19030|0
1721985000000|2024-07-26 09:10:00|19051.4|19031.4|19062|19042|19069.5|19049.5|19046.3|19026.3|0
1721985300000|2024-07-26 09:15:00|19061.5|19041.5|19061.7|19041.7|19073.3|19053.3|19061.5|19041.5|0
1721985600000|2024-07-26 09:20:00|19061.3|19041.3|19056.3|19036.3|19063.3|19043.3|19047.3|19027.3|0
1721985900000|2024-07-26 09:25:00|19055.5|19035.5|19046|19026|19060|19040|19042.5|19022.5|0
1721986200000|2024-07-26 09:30:00|19046.2|19026.2|19052.2|19032.2|19056.8|19036.8|19045.7|19025.7|0
1721986500000|2024-07-26 09:35:00|19051.9|19031.9|19062.9|19042.9|19065.9|19045.9|19051|19031|0
1721986800000|2024-07-26 09:40:00|19062.2|19042.2|19050.4|19030.4|19062.5|19042.5|19047.8|19027.8|0
1721987100000|2024-07-26 09:45:00|19051.5|19031.5|19053.8|19033.8|19057.9|19037.9|19048.7|19028.7|0
1721987400000|2024-07-26 09:50:00|19053|19033|19058|19038|19063|19043|19049.3|19029.3|0
1721987700000|2024-07-26 09:55:00|19057.5|19037.5|19055.2|19035.2|19060.2|19040.2|19048.3|19028.3|0
1721988000000|2024-07-26 10:00:00|19055|19035|19048.9|19028.9|19058.7|19038.7|19045.4|19025.4|0
1721988300000|2024-07-26 10:05:00|19048.8|19028.8|19057.4|19037.4|19059.2|19039.2|19048.8|19028.8|0
1721988600000|2024-07-26 10:10:00|19057.2|19037.2|19050.9|19030.9|19057.4|19037.4|19046.3|19026.3|0
1721988900000|2024-07-26 10:15:00|19050.8|19030.8|19047.3|19027.3|19055.4|19035.4|19047.2|19027.2|0
1721989200000|2024-07-26 10:20:00|19048.2|19028.2|19032.5|19012.5|19051.2|19031.2|19031.2|19011.2|0
1721989500000|2024-07-26 10:25:00|19032.9|19012.9|19039.5|19019.5|19044.4|19024.4|19032.8|19012.8|0
1721989800000|2024-07-26 10:30:00|19039.7|19019.7|19055.5|19035.5|19063.2|19043.2|19038.8|19018.8|0
1721990100000|2024-07-26 10:35:00|19055.4|19035.4|19049.9|19029.9|19058.2|19038.2|19045.2|19025.2|0
1721990400000|2024-07-26 10:40:00|19049.5|19029.5|19043.2|19023.2|19054.2|19034.2|19042|19022|0
1721990700000|2024-07-26 10:45:00|19043.5|19023.5|19039.8|19019.8|19045.4|19025.4|19035.3|19015.3|0
1721991000000|2024-07-26 10:50:00|19039.7|19019.7|19040.9|19020.9|19044.9|19024.9|19037.3|19017.3|0
1721991300000|2024-07-26 10:55:00|19040.5|19020.5|19030.5|19010.5|19041.3|19021.3|19026.2|19006.2|0
1721991600000|2024-07-26 11:00:00|19030.3|19010.3|19029|19009|19036|19016|19017.8|18997.8|0
1721991900000|2024-07-26 11:05:00|19028.9|19008.9|19043|19023|19046.2|19026.2|19028.3|19008.3|0
1721992200000|2024-07-26 11:10:00|19043.5|19023.5|19046.3|19026.3|19054.2|19034.2|19042.8|19022.8|0
1721992500000|2024-07-26 11:15:00|19045.8|19025.8|19039.7|19019.7|19046.4|19026.4|19037.5|19017.5|0
1721992800000|2024-07-26 11:20:00|19039.8|19019.8|19046.8|19026.8|19046.8|19026.8|19034.2|19014.2|0
1721993100000|2024-07-26 11:25:00|19046.9|19026.9|19054.2|19034.2|19054.4|19034.4|19038.5|19018.5|0
1721993400000|2024-07-26 11:30:00|19054.9|19034.9|19053|19033|19059.3|19039.3|19052.5|19032.5|0
1721993700000|2024-07-26 11:35:00|19053.2|19033.2|19058.3|19038.3|19058.8|19038.8|19052.8|19032.8|0
1721994000000|2024-07-26 11:40:00|19058.2|19038.2|19062.7|19042.7|19065.8|19045.8|19057.8|19037.8|0
1721994300000|2024-07-26 11:45:00|19062.4|19042.4|19070.7|19050.7|19075.7|19055.7|19061.7|19041.7|0
1721994600000|2024-07-26 11:50:00|19070.2|19050.2|19075.9|19055.9|19076.9|19056.9|19067.2|19047.2|0
1721994900000|2024-07-26 11:55:00|19075.7|19055.7|19075|19055|19076.9|19056.9|19070|19050|0
1721995200000|2024-07-26 12:00:00|19074.5|19054.5|19075.3|19055.3|19076.3|19056.3|19072.3|19052.3|0
1721995500000|2024-07-26 12:05:00|19075|19055|19079.7|19059.7|19084.9|19064.9|19074.7|19054.7|0
1721995800000|2024-07-26 12:10:00|19079.5|19059.5|19072|19052|19083.3|19063.3|19072|19052|0
1721996100000|2024-07-26 12:15:00|19072.5|19052.5|19067.4|19047.4|19075.4|19055.4|19065|19045|0
1721996400000|2024-07-26 12:20:00|19067.2|19047.2|19074.5|19054.5|19076.4|19056.4|19062.5|19042.5|0
1721996700000|2024-07-26 12:25:00|19074.2|19054.2|19070|19050|19077.2|19057.2|19064.5|19044.5|0
1721997000000|2024-07-26 12:30:00|19070.2|19050.2|19045.9|19025.9|19097.3|19077.3|19044.8|19024.8|0
1721997300000|2024-07-26 12:35:00|19046.4|19026.4|19058.4|19038.4|19058.4|19038.4|19037.2|19017.2|0
1721997600000|2024-07-26 12:40:00|19058.7|19038.7|19041.5|19021.5|19067.4|19047.4|19029.5|19009.5|0
1721997900000|2024-07-26 12:45:00|19041.7|19021.7|19030|19010|19042.3|19022.3|19023|19003|0
1721998200000|2024-07-26 12:50:00|19030.3|19010.3|19040.3|19020.3|19050.9|19030.9|19026.8|19006.8|0
1721998500000|2024-07-26 12:55:00|19040.9|19020.9|19040.7|19020.7|19044.9|19024.9|19029.4|19009.4|0
1721998800000|2024-07-26 13:00:00|19040.8|19020.8|19031.5|19011.5|19042|19022|19028.9|19008.9|0
1721999100000|2024-07-26 13:05:00|19031|19011|19035.5|19015.5|19041|19021|19025.3|19005.3|0
1721999400000|2024-07-26 13:10:00|19035.9|19015.9|19028.2|19008.2|19038|19018|19026.7|19006.7|0
1721999700000|2024-07-26 13:15:00|19028.9|19008.9|19022|19002|19033.2|19013.2|19019|18999|0
1722000000000|2024-07-26 13:20:00|19022.2|19002.2|19028.8|19008.8|19036|19016|19020.9|19000.9|0
1722000300000|2024-07-26 13:25:00|19030.9|19010.9|19027.2|19007.2|19045.8|19025.8|19021.7|19001.7|0
1722000600000|2024-07-26 13:30:00|19025.5|19005.5|18959.2|18939.2|19025.5|19005.5|18951.7|18931.7|0
1722000900000|2024-07-26 13:35:00|18957.2|18937.2|18992.4|18972.4|19004.8|18984.8|18955|18935|0
1722001200000|2024-07-26 13:40:00|18991.7|18971.7|18999.2|18979.2|19001.5|18981.5|18942.7|18922.7|0
1722001500000|2024-07-26 13:45:00|18998.2|18978.2|18923.7|18903.7|19007.3|18987.3|18923.4|18903.4|0
1722001800000|2024-07-26 13:50:00|18924.7|18904.7|18939|18919|18975.3|18955.3|18923.9|18903.9|0
1722002100000|2024-07-26 13:55:00|18938.3|18918.3|18995.2|18975.2|19000.8|18980.8|18933.5|18913.5|0
1722002400000|2024-07-26 14:00:00|18958.3|18938.3|18971.7|18951.7|19033.8|19013.8|18958.3|18938.3|0
1722002700000|2024-07-26 14:05:00|18971.3|18951.3|18923.8|18903.8|18978.8|18958.8|18908.2|18888.2|0
1722003000000|2024-07-26 14:10:00|18921.9|18901.9|18950.3|18930.3|18986.4|18966.4|18921.9|18901.9|0
1722003300000|2024-07-26 14:15:00|18949.3|18929.3|18952.8|18932.8|18981.5|18961.5|18926.5|18906.5|0
1722003600000|2024-07-26 14:20:00|18953.9|18933.9|19005.9|18985.9|19012.7|18992.7|18953.9|18933.9|0
1722003900000|2024-07-26 14:25:00|19010.3|18990.3|19000.4|18980.4|19054.5|19034.5|19000.4|18980.4|0
1722004200000|2024-07-26 14:30:00|18999.9|18979.9|18927.4|18907.4|19010.7|18990.7|18925.5|18905.5|0
1722004500000|2024-07-26 14:35:00|18928.3|18908.3|18930|18910|18961.3|18941.3|18916|18896|0
1722004800000|2024-07-26 14:40:00|18931.9|18911.9|18933.5|18913.5|18971.3|18951.3|18917.5|18897.5|0
1722005100000|2024-07-26 14:45:00|18934.8|18914.8|18930.4|18910.4|18949.9|18929.9|18904.9|18884.9|0
1722005400000|2024-07-26 14:50:00|18932.2|18912.2|18933|18913|18950.5|18930.5|18920.8|18900.8|0
1722005700000|2024-07-26 14:55:00|18932.9|18912.9|18989.8|18969.8|18996.5|18976.5|18928.5|18908.5|0
1722006000000|2024-07-26 15:00:00|18989.3|18969.3|19000.3|18980.3|19009.3|18989.3|18978.4|18958.4|0
1722006300000|2024-07-26 15:05:00|19000.8|18980.8|19002.8|18982.8|19023.7|19003.7|18987|18967|0
1722006600000|2024-07-26 15:10:00|19007.2|18987.2|18992.3|18972.3|19010.5|18990.5|18976|18956|0
1722006900000|2024-07-26 15:15:00|18991.2|18971.2|18966.8|18946.8|18994.2|18974.2|18960.3|18940.3|0
1722007200000|2024-07-26 15:20:00|18967.2|18947.2|18984.7|18964.7|18985.7|18965.7|18956.7|18936.7|0
1722007500000|2024-07-26 15:25:00|18983.4|18963.4|18971.8|18951.8|18996.5|18976.5|18955.4|18935.4|0
1722007800000|2024-07-26 15:30:00|18972.8|18952.8|18977.4|18957.4|19001.7|18981.7|18972|18952|0
1722008100000|2024-07-26 15:35:00|18975|18955|19005.7|18985.7|19007.3|18987.3|18960.7|18940.7|0
1722008400000|2024-07-26 15:40:00|19004.4|18984.4|19022.9|19002.9|19026|19006|18990|18970|0
1722008700000|2024-07-26 15:45:00|19023|19003|19050.4|19030.4|19050.4|19030.4|19017.4|18997.4|0
1722009000000|2024-07-26 15:50:00|19051.2|19031.2|19036|19016|19055.2|19035.2|19029.7|19009.7|0
1722009300000|2024-07-26 15:55:00|19036.7|19016.7|19045.4|19025.4|19051.7|19031.7|19026.3|19006.3|0
1722009600000|2024-07-26 16:00:00|19046.7|19026.7|19073.4|19053.4|19073.9|19053.9|19040.9|19020.9|0
1722009900000|2024-07-26 16:05:00|19071.7|19051.7|19091.2|19071.2|19092.4|19072.4|19069.2|19049.2|0
1722010200000|2024-07-26 16:10:00|19091.7|19071.7|19071.9|19051.9|19099.9|19079.9|19062.9|19042.9|0
1722010500000|2024-07-26 16:15:00|19075.7|19055.7|19078|19058|19086.9|19066.9|19066.4|19046.4|0
1722010800000|2024-07-26 16:20:00|19074.7|19054.7|19086.2|19066.2|19091.7|19071.7|19067.9|19047.9|0
1722011100000|2024-07-26 16:25:00|19087|19067|19092.7|19072.7|19109.9|19089.9|19084.7|19064.7|0
1722011400000|2024-07-26 16:30:00|19096|19076|19108.7|19088.7|19122.7|19102.7|19096|19076|0
1722011700000|2024-07-26 16:35:00|19108.8|19088.8|19108|19088|19115.2|19095.2|19091.2|19071.2|0
1722012000000|2024-07-26 16:40:00|19105.7|19085.7|19136.9|19116.9|19141.8|19121.8|19104.7|19084.7|0
1722012300000|2024-07-26 16:45:00|19138.7|19118.7|19130.7|19110.7|19150.2|19130.2|19119.7|19099.7|0
1722012600000|2024-07-26 16:50:00|19131.3|19111.3|19135.8|19115.8|19148.5|19128.5|19125.8|19105.8|0
1722012900000|2024-07-26 16:55:00|19137.9|19117.9|19138.5|19118.5|19149.4|19129.4|19128.9|19108.9|0
1722013200000|2024-07-26 17:00:00|19139|19119|19146.9|19126.9|19152.4|19132.4|19123.2|19103.2|0
1722013500000|2024-07-26 17:05:00|19145.2|19125.2|19119.4|19099.4|19152.8|19132.8|19117.9|19097.9|0
1722013800000|2024-07-26 17:10:00|19123|19103|19125.9|19105.9|19145.2|19125.2|19120.7|19100.7|0
1722014100000|2024-07-26 17:15:00|19126.8|19106.8|19142.2|19122.2|19149.7|19129.7|19126.8|19106.8|0
1722014400000|2024-07-26 17:20:00|19144.4|19124.4|19135.9|19115.9|19146.7|19126.7|19130.5|19110.5|0
1722014700000|2024-07-26 17:25:00|19138.2|19118.2|19150.9|19130.9|19158.7|19138.7|19133.4|19113.4|0
1722015000000|2024-07-26 17:30:00|19151.4|19131.4|19095|19075|19154.8|19134.8|19090|19070|0
1722015300000|2024-07-26 17:35:00|19089|19069|19017.3|18997.3|19089|19069|19012.4|18992.4|0
1722015600000|2024-07-26 17:40:00|19017.9|18997.9|19048.2|19028.2|19048.7|19028.7|19014.8|18994.8|0
1722015900000|2024-07-26 17:45:00|19045.7|19025.7|19042.8|19022.8|19082|19062|19031.2|19011.2|0
1722016200000|2024-07-26 17:50:00|19040.9|19020.9|19060.9|19040.9|19063.4|19043.4|19024.9|19004.9|0
1722016500000|2024-07-26 17:55:00|19059.9|19039.9|19055.8|19035.8|19060.9|19040.9|19043.3|19023.3|0
1722016800000|2024-07-26 18:00:00|19056.4|19036.4|19054.4|19034.4|19074|19054|19047.2|19027.2|0
1722017100000|2024-07-26 18:05:00|19051.5|19031.5|19069|19049|19073.2|19053.2|19044.5|19024.5|0
1722017400000|2024-07-26 18:10:00|19069.8|19049.8|19060.8|19040.8|19082.9|19062.9|19060.3|19040.3|0
1722017700000|2024-07-26 18:15:00|19063.7|19043.7|19031.4|19011.4|19075.9|19055.9|19031.4|19011.4|0
1722018000000|2024-07-26 18:20:00|19032.7|19012.7|19051.2|19031.2|19053.9|19033.9|19026.3|19006.3|0
1722018300000|2024-07-26 18:25:00|19048.8|19028.8|19038.9|19018.9|19063.5|19043.5|19037.2|19017.2|0
1722018600000|2024-07-26 18:30:00|19038.8|19018.8|19051.4|19031.4|19054.3|19034.3|19032.7|19012.7|0
1722018900000|2024-07-26 18:35:00|19051.2|19031.2|19047.8|19027.8|19059.2|19039.2|19034|19014|0
1722019200000|2024-07-26 18:40:00|19048.7|19028.7|19027|19007|19051.4|19031.4|18981.5|18961.5|0
1722019500000|2024-07-26 18:45:00|19024.9|19004.9|19028.5|19008.5|19032.4|19012.4|19004.9|18984.9|0
1722019800000|2024-07-26 18:50:00|19029.8|19009.8|18996.8|18976.8|19032.8|19012.8|18993.8|18973.8|0
1722020100000|2024-07-26 18:55:00|18998.3|18978.3|18991|18971|19010.9|18990.9|18984|18964|0
1722020400000|2024-07-26 19:00:00|18988.4|18968.4|18975.9|18955.9|18993.2|18973.2|18971.2|18951.2|0
1722020700000|2024-07-26 19:05:00|18975.5|18955.5|18999.7|18979.7|19002|18982|18967.7|18947.7|0
1722021000000|2024-07-26 19:10:00|18998.5|18978.5|18992.9|18972.9|19010|18990|18985.7|18965.7|0
1722021300000|2024-07-26 19:15:00|18992.2|18972.2|18983.5|18963.5|18998.7|18978.7|18969.4|18949.4|0
1722021600000|2024-07-26 19:20:00|18982.8|18962.8|19021.9|19001.9|19022.7|19002.7|18978.4|18958.4|0
1722021900000|2024-07-26 19:25:00|19024.3|19004.3|19045.4|19025.4|19051.9|19031.9|19018.7|18998.7|0
1722022200000|2024-07-26 19:30:00|19041.7|19021.7|18978.5|18958.5|19042.4|19022.4|18968.9|18948.9|0
1722022500000|2024-07-26 19:35:00|18974.9|18954.9|19000.4|18980.4|19002.9|18982.9|18971.4|18951.4|0
1722022800000|2024-07-26 19:40:00|19001.8|18981.8|19047.5|19027.5|19047.5|19027.5|18997.8|18977.8|0
1722023100000|2024-07-26 19:45:00|19043.3|19023.3|19036|19016|19049.2|19029.2|19025|19005|0
1722023400000|2024-07-26 19:50:00|19044.8|19024.8|18980.7|18960.7|19049.4|19029.4|18978.2|18958.2|0
1722023700000|2024-07-26 19:55:00|18980.5|18960.5|19035.2|19015.2|19041.8|19021.8|18965|18945|0
1722024000000|2024-07-26 20:00:00|19034.8|19014.8|19033.8|19013.8|19045.6|19025.6|19027.1|19007.1|0
1722024300000|2024-07-26 20:05:00|19034.3|19014.3|19044|19024|19048.1|19028.1|19030.1|19010.1|0
1722024600000|2024-07-26 20:10:00|19043.7|19023.7|19037.1|19017.1|19050|19030|19037.1|19017.1|0
1722024900000|2024-07-26 20:15:00|19039.1|19019.1|19037.5|19017.5|19041.1|19021.1|19034.1|19014.1|0
1722025200000|2024-07-26 20:20:00|19036.8|19016.8|19048.1|19028.1|19049.2|19029.2|19036.8|19016.8|0
1722025500000|2024-07-26 20:25:00|19048.2|19028.2|19047.6|19027.6|19048.3|19028.3|19042.7|19022.7|0
1722025800000|2024-07-26 20:30:00|19047.2|19027.2|19046.8|19026.8|19048.7|19028.7|19044.1|19024.1|0
1722026100000|2024-07-26 20:35:00|19046.7|19026.7|19039.1|19019.1|19046.8|19026.8|19037|19017|0
1722026400000|2024-07-26 20:40:00|19039.3|19019.3|19038.5|19018.5|19039.3|19019.3|19035.8|19015.8|0
1722026700000|2024-07-26 20:45:00|19038.3|19018.3|19038.2|19018.2|19039|19019|19036.3|19016.3|0
1722027000000|2024-07-26 20:50:00|19038.1|19018.1|19036|19016|19038.1|19018.1|19034|19014|0
1722027300000|2024-07-26 20:55:00|19036.2|19016.2|19035.5|19015.5|19036.7|19016.7|19032.6|19012.6|0
1722064200000|2024-07-27 07:10:00|19036.5|19016.5|19037.5|19017.5|19037.5|19017.5|19036.5|19016.5|0
1722064800000|2024-07-27 07:20:00|19039.5|19019.5|19039.5|19019.5|19039.5|19019.5|19039.5|19019.5|0
1722068700000|2024-07-27 08:25:00|19040.5|19020.5|19040.5|19020.5|19040.5|19020.5|19040.5|19020.5|0
1722069600000|2024-07-27 08:40:00|19050.2|19030.2|19050.2|19030.2|19050.2|19030.2|19050.2|19030.2|0
1722070200000|2024-07-27 08:50:00|19051.1|19031.1|19051.1|19031.1|19051.1|19031.1|19051.1|19031.1|0
1722070500000|2024-07-27 08:55:00|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|0
1722072600000|2024-07-27 09:30:00|19060.5|19040.5|19060.5|19040.5|19060.5|19040.5|19060.5|19040.5|0
1722090600000|2024-07-27 14:30:00|19060.3|19040.3|19060.3|19040.3|19060.3|19040.3|19060.3|19040.3|0
1722123600000|2024-07-27 23:40:00|19056.4|19036.4|19056.4|19036.4|19056.4|19036.4|19056.4|19036.4|0
1722148200000|2024-07-28 06:30:00|19055.9|19035.9|19056.4|19036.4|19056.4|19036.4|19055.9|19035.9|0
1722157500000|2024-07-28 09:05:00|19054.5|19034.5|19054.5|19034.5|19054.5|19034.5|19054.5|19034.5|0
1722160800000|2024-07-28 10:00:00|19047|19027|19047|19027|19047|19027|19047|19027|0
1722165600000|2024-07-28 11:20:00|19049.4|19029.4|19049.4|19029.4|19049.4|19029.4|19049.4|19029.4|0
1722166800000|2024-07-28 11:40:00|19051.9|19031.9|19051.9|19031.9|19051.9|19031.9|19051.9|19031.9|0
1722168600000|2024-07-28 12:10:00|19044.4|19024.4|19044.4|19024.4|19044.4|19024.4|19044.4|19024.4|0
1722169500000|2024-07-28 12:25:00|19036.9|19016.9|19039.3|19019.3|19039.3|19019.3|19036.9|19016.9|0
1722169800000|2024-07-28 12:30:00|19031.8|19011.8|19039.9|19019.9|19041.5|19021.5|19031.8|19011.8|0
1722170100000|2024-07-28 12:35:00|19040.9|19020.9|19041.9|19021.9|19041.9|19021.9|19040.9|19020.9|0
1722177600000|2024-07-28 14:40:00|19034.4|19014.4|19034.4|19014.4|19034.4|19014.4|19034.4|19014.4|0
1722182100000|2024-07-28 15:55:00|19044.1|19024.1|19044.1|19024.1|19044.1|19024.1|19044.1|19024.1|0
1722186600000|2024-07-28 17:10:00|19034.4|19014.4|19034.4|19014.4|19034.4|19014.4|19034.4|19014.4|0
1722188400000|2024-07-28 17:40:00|19044.1|19024.1|19044.1|19024.1|19044.1|19024.1|19044.1|19024.1|0
1722190500000|2024-07-28 18:15:00|19044.3|19024.3|19044.3|19024.3|19044.3|19024.3|19044.3|19024.3|0
1722199800000|2024-07-28 20:50:00|19043.9|19023.9|19043.9|19023.9|19043.9|19023.9|19043.9|19023.9|0
1722204000000|2024-07-28 22:00:00|19035.1|19015.1|19062.5|19042.5|19077.7|19057.7|19031.6|19011.6|0
1722204300000|2024-07-28 22:05:00|19061.3|19041.3|19068.2|19048.2|19078.7|19058.7|19060.6|19040.6|0
1722204600000|2024-07-28 22:10:00|19068.3|19048.3|19074.7|19054.7|19075|19055|19062.5|19042.5|0
1722204900000|2024-07-28 22:15:00|19074.6|19054.6|19087.2|19067.2|19093.3|19073.3|19074.5|19054.5|0
1722205200000|2024-07-28 22:20:00|19088|19068|19094.8|19074.8|19097|19077|19082.6|19062.6|0
1722205500000|2024-07-28 22:25:00|19095|19075|19081.6|19061.6|19105|19085|19081.6|19061.6|0
1722205800000|2024-07-28 22:30:00|19081.7|19061.7|19084|19064|19087.6|19067.6|19074.7|19054.7|0
1722206100000|2024-07-28 22:35:00|19083|19063|19084.8|19064.8|19085.2|19065.2|19077.1|19057.1|0
1722206400000|2024-07-28 22:40:00|19083.8|19063.8|19095.5|19075.5|19097.2|19077.2|19083|19063|0
1722206700000|2024-07-28 22:45:00|19095.1|19075.1|19089.3|19069.3|19096.3|19076.3|19084.2|19064.2|0
1722207000000|2024-07-28 22:50:00|19089.2|19069.2|19091.5|19071.5|19091.6|19071.6|19085|19065|0
1722207300000|2024-07-28 22:55:00|19092.2|19072.2|19095|19075|19100|19080|19092.2|19072.2|0
1722207600000|2024-07-28 23:00:00|19095.3|19075.3|19097|19077|19104.2|19084.2|19095.3|19075.3|0
1722207900000|2024-07-28 23:05:00|19096.8|19076.8|19092.1|19072.1|19099.5|19079.5|19092.1|19072.1|0
1722208200000|2024-07-28 23:10:00|19092.7|19072.7|19096.5|19076.5|19104.5|19084.5|19089.2|19069.2|0
1722208500000|2024-07-28 23:15:00|19096.6|19076.6|19106.8|19086.8|19108.8|19088.8|19096.6|19076.6|0
1722208800000|2024-07-28 23:20:00|19106.7|19086.7|19106.6|19086.6|19111.6|19091.6|19105.1|19085.1|0
1722209100000|2024-07-28 23:25:00|19106.7|19086.7|19105.3|19085.3|19108.5|19088.5|19103.8|19083.8|0
1722209400000|2024-07-28 23:30:00|19106.7|19086.7|19101.1|19081.1|19108.8|19088.8|19099.6|19079.6|0
1722209700000|2024-07-28 23:35:00|19101.2|19081.2|19100.8|19080.8|19106.2|19086.2|19099|19079|0
1722210000000|2024-07-28 23:40:00|19101.2|19081.2|19114.7|19094.7|19116|19096|19101.2|19081.2|0
1722210300000|2024-07-28 23:45:00|19114.2|19094.2|19105.2|19085.2|19114.2|19094.2|19105.2|19085.2|0
1722210600000|2024-07-28 23:50:00|19105.1|19085.1|19108.8|19088.8|19110.3|19090.3|19104.7|19084.7|0
1722210900000|2024-07-28 23:55:00|19108.6|19088.6|19104.2|19084.2|19110|19090|19102|19082|0
1722211200000|2024-07-29 00:00:00|19104.7|19084.7|19115.3|19095.3|19115.6|19095.6|19101.6|19081.6|0
1722211500000|2024-07-29 00:05:00|19115|19095|19129.2|19109.2|19130.5|19110.5|19113.5|19093.5|0
1722211800000|2024-07-29 00:10:00|19129.8|19109.8|19135.3|19115.3|19138.6|19118.6|19127.1|19107.1|0
1722212100000|2024-07-29 00:15:00|19135.8|19115.8|19138.3|19118.3|19139|19119|19132.8|19112.8|0
1722212400000|2024-07-29 00:20:00|19139|19119|19140.1|19120.1|19144.3|19124.3|19137.8|19117.8|0
1722212700000|2024-07-29 00:25:00|19141.1|19121.1|19148.8|19128.8|19154.7|19134.7|19140|19120|0
1722213000000|2024-07-29 00:30:00|19148.5|19128.5|19148|19128|19149.8|19129.8|19141.3|19121.3|0
1722213300000|2024-07-29 00:35:00|19148.1|19128.1|19152.5|19132.5|19153.6|19133.6|19145|19125|0
1722213600000|2024-07-29 00:40:00|19152.6|19132.6|19157.6|19137.6|19168.3|19148.3|19152.5|19132.5|0
1722213900000|2024-07-29 00:45:00|19157.8|19137.8|19164.5|19144.5|19170|19150|19157.8|19137.8|0
1722214200000|2024-07-29 00:50:00|19164.2|19144.2|19186|19166|19191.3|19171.3|19164.2|19144.2|0
1722214500000|2024-07-29 00:55:00|19185.6|19165.6|19162.1|19142.1|19192.3|19172.3|19160.2|19140.2|0
1722214800000|2024-07-29 01:00:00|19162.8|19142.8|19162.6|19142.6|19166|19146|19154.1|19134.1|0
1722215100000|2024-07-29 01:05:00|19161.7|19141.7|19147.3|19127.3|19171.3|19151.3|19147.3|19127.3|0
1722215400000|2024-07-29 01:10:00|19149.5|19129.5|19148.8|19128.8|19154.2|19134.2|19146.6|19126.6|0
1722215700000|2024-07-29 01:15:00|19149.1|19129.1|19165.2|19145.2|19171.8|19151.8|19149.1|19129.1|0
1722216000000|2024-07-29 01:20:00|19165.1|19145.1|19148.7|19128.7|19166.2|19146.2|19143|19123|0
1722216300000|2024-07-29 01:25:00|19148.3|19128.3|19152.8|19132.8|19164.6|19144.6|19147.1|19127.1|0
1722216600000|2024-07-29 01:30:00|19153.7|19133.7|19174.2|19154.2|19179.7|19159.7|19148.5|19128.5|0
1722216900000|2024-07-29 01:35:00|19174.6|19154.6|19156.3|19136.3|19175.8|19155.8|19150.8|19130.8|0
1722217200000|2024-07-29 01:40:00|19154.7|19134.7|19156.7|19136.7|19159.2|19139.2|19145.8|19125.8|0
1722217500000|2024-07-29 01:45:00|19156.8|19136.8|19149.7|19129.7|19161.3|19141.3|19146.2|19126.2|0
1722217800000|2024-07-29 01:50:00|19149.8|19129.8|19153.7|19133.7|19156.2|19136.2|19148.1|19128.1|0
1722218100000|2024-07-29 01:55:00|19153.5|19133.5|19156.8|19136.8|19160.8|19140.8|19150|19130|0
1722218400000|2024-07-29 02:00:00|19158.2|19138.2|19156.8|19136.8|19166.8|19146.8|19156.7|19136.7|0
1722218700000|2024-07-29 02:05:00|19156.5|19136.5|19153.2|19133.2|19163.8|19143.8|19153|19133|0
1722219000000|2024-07-29 02:10:00|19154.1|19134.1|19172|19152|19177.8|19157.8|19148.1|19128.1|0
1722219300000|2024-07-29 02:15:00|19171.8|19151.8|19171.5|19151.5|19173.6|19153.6|19163.2|19143.2|0
1722219600000|2024-07-29 02:20:00|19171.6|19151.6|19158.3|19138.3|19177.5|19157.5|19154.8|19134.8|0
1722219900000|2024-07-29 02:25:00|19158.5|19138.5|19165.1|19145.1|19166|19146|19151.8|19131.8|0
1722220200000|2024-07-29 02:30:00|19164.2|19144.2|19159.2|19139.2|19164.3|19144.3|19154.5|19134.5|0
1722220500000|2024-07-29 02:35:00|19159.7|19139.7|19163|19143|19163.1|19143.1|19157.1|19137.1|0
1722220800000|2024-07-29 02:40:00|19162.8|19142.8|19157.3|19137.3|19164.3|19144.3|19157|19137|0
1722221100000|2024-07-29 02:45:00|19157.1|19137.1|19154.5|19134.5|19158.5|19138.5|19149.8|19129.8|0
1722221400000|2024-07-29 02:50:00|19155.1|19135.1|19155.8|19135.8|19157|19137|19150.2|19130.2|0
1722221700000|2024-07-29 02:55:00|19157|19137|19150.5|19130.5|19157.7|19137.7|19149.3|19129.3|0
1722222000000|2024-07-29 03:00:00|19150.6|19130.6|19154.3|19134.3|19155.8|19135.8|19149|19129|0
1722222300000|2024-07-29 03:05:00|19154.5|19134.5|19158.6|19138.6|19162|19142|19154.5|19134.5|0
1722222600000|2024-07-29 03:10:00|19158.3|19138.3|19158.1|19138.1|19161.8|19141.8|19155.6|19135.6|0
1722222900000|2024-07-29 03:15:00|19158.2|19138.2|19158.2|19138.2|19159.8|19139.8|19156.8|19136.8|0
1722223200000|2024-07-29 03:20:00|19158.1|19138.1|19157.7|19137.7|19159|19139|19156.7|19136.7|0
1722223500000|2024-07-29 03:25:00|19157.5|19137.5|19159|19139|19160.2|19140.2|19157|19137|0
1722223800000|2024-07-29 03:30:00|19159.5|19139.5|19169.5|19149.5|19169.8|19149.8|19159.3|19139.3|0
1722224100000|2024-07-29 03:35:00|19169.2|19149.2|19168.6|19148.6|19172|19152|19166.3|19146.3|0
1722224400000|2024-07-29 03:40:00|19168.3|19148.3|19172.7|19152.7|19173.3|19153.3|19167.5|19147.5|0
1722224700000|2024-07-29 03:45:00|19172.5|19152.5|19169.6|19149.6|19174.2|19154.2|19169|19149|0
1722225000000|2024-07-29 03:50:00|19169.7|19149.7|19169.6|19149.6|19171.1|19151.1|19167.5|19147.5|0
1722225300000|2024-07-29 03:55:00|19169.3|19149.3|19166.5|19146.5|19170.5|19150.5|19163.6|19143.6|0
1722225600000|2024-07-29 04:00:00|19166.1|19146.1|19167.1|19147.1|19169.2|19149.2|19166|19146|0
1722225900000|2024-07-29 04:05:00|19167|19147|19171.5|19151.5|19171.8|19151.8|19166.2|19146.2|0
1722226200000|2024-07-29 04:10:00|19171.3|19151.3|19171.5|19151.5|19172.7|19152.7|19170|19150|0
1722226500000|2024-07-29 04:15:00|19171.3|19151.3|19170.7|19150.7|19172.2|19152.2|19167.6|19147.6|0
1722226800000|2024-07-29 04:20:00|19170.8|19150.8|19168.7|19148.7|19172.6|19152.6|19168.7|19148.7|0
1722227100000|2024-07-29 04:25:00|19168.5|19148.5|19166.1|19146.1|19170.1|19150.1|19165.5|19145.5|0
1722227400000|2024-07-29 04:30:00|19166.2|19146.2|19164.5|19144.5|19166.6|19146.6|19160.3|19140.3|0
1722227700000|2024-07-29 04:35:00|19164.3|19144.3|19163|19143|19164.5|19144.5|19161.7|19141.7|0
1722228000000|2024-07-29 04:40:00|19163.1|19143.1|19163.2|19143.2|19165|19145|19162.1|19142.1|0
1722228300000|2024-07-29 04:45:00|19163.3|19143.3|19164.1|19144.1|19166.8|19146.8|19163.3|19143.3|0
1722228600000|2024-07-29 04:50:00|19164.2|19144.2|19159.7|19139.7|19164.5|19144.5|19159.5|19139.5|0
1722228900000|2024-07-29 04:55:00|19159.5|19139.5|19163.5|19143.5|19164.2|19144.2|19157.3|19137.3|0
1722229200000|2024-07-29 05:00:00|19163.6|19143.6|19161.8|19141.8|19168.8|19148.8|19160.8|19140.8|0
1722229500000|2024-07-29 05:05:00|19162|19142|19166.8|19146.8|19167.6|19147.6|19161.5|19141.5|0
1722229800000|2024-07-29 05:10:00|19167.1|19147.1|19167.3|19147.3|19169.5|19149.5|19161.3|19141.3|0
1722230100000|2024-07-29 05:15:00|19167.7|19147.7|19167.8|19147.8|19168|19148|19165.1|19145.1|0
1722230400000|2024-07-29 05:20:00|19168|19148|19167|19147|19169.7|19149.7|19165|19145|0
1722230700000|2024-07-29 05:25:00|19167.2|19147.2|19177.3|19157.3|19178.1|19158.1|19166.7|19146.7|0
1722231000000|2024-07-29 05:30:00|19178.8|19158.8|19187.2|19167.2|19188.7|19168.7|19176.5|19156.5|0
1722231300000|2024-07-29 05:35:00|19187.5|19167.5|19185.5|19165.5|19190.3|19170.3|19180|19160|0
1722231600000|2024-07-29 05:40:00|19185.6|19165.6|19185.7|19165.7|19185.7|19165.7|19175.2|19155.2|0
1722231900000|2024-07-29 05:45:00|19186.1|19166.1|19173.1|19153.1|19186.2|19166.2|19173.1|19153.1|0
1722232200000|2024-07-29 05:50:00|19172.2|19152.2|19168.8|19148.8|19174|19154|19168.8|19148.8|0
1722232500000|2024-07-29 05:55:00|19170.1|19150.1|19174.2|19154.2|19176.5|19156.5|19168|19148|0
1722232800000|2024-07-29 06:00:00|19175.3|19155.3|19165.7|19145.7|19175.7|19155.7|19165.1|19145.1|0
1722233100000|2024-07-29 06:05:00|19165.6|19145.6|19167.5|19147.5|19169.1|19149.1|19164.7|19144.7|0
1722233400000|2024-07-29 06:10:00|19168.2|19148.2|19170.7|19150.7|19173.2|19153.2|19166.6|19146.6|0
1722233700000|2024-07-29 06:15:00|19170.5|19150.5|19178.2|19158.2|19181.2|19161.2|19170.5|19150.5|0
1722234000000|2024-07-29 06:20:00|19178|19158|19166.3|19146.3|19179.2|19159.2|19165.2|19145.2|0
1722234300000|2024-07-29 06:25:00|19165.8|19145.8|19168.2|19148.2|19176|19156|19165.8|19145.8|0
1722234600000|2024-07-29 06:30:00|19168.6|19148.6|19165.3|19145.3|19170.3|19150.3|19165.3|19145.3|0
1722234900000|2024-07-29 06:35:00|19166|19146|19159.3|19139.3|19168.5|19148.5|19157|19137|0
1722235200000|2024-07-29 06:40:00|19159.2|19139.2|19160.2|19140.2|19161.7|19141.7|19157|19137|0
1722235500000|2024-07-29 06:45:00|19160.3|19140.3|19159|19139|19163.3|19143.3|19155.8|19135.8|0
1722235800000|2024-07-29 06:50:00|19158.8|19138.8|19170.7|19150.7|19176.2|19156.2|19158.2|19138.2|0
1722236100000|2024-07-29 06:55:00|19170.2|19150.2|19185.2|19165.2|19196|19176|19167.1|19147.1|0
1722236400000|2024-07-29 07:00:00|19183.8|19163.8|19168.5|19148.5|19183.8|19163.8|19168|19148|0
1722236700000|2024-07-29 07:05:00|19168.2|19148.2|19159.8|19139.8|19168.2|19148.2|19149.2|19129.2|0
1722237000000|2024-07-29 07:10:00|19159.2|19139.2|19147.8|19127.8|19159.2|19139.2|19146.6|19126.6|0
1722237300000|2024-07-29 07:15:00|19148.1|19128.1|19132.3|19112.3|19152.6|19132.6|19123.5|19103.5|0
1722237600000|2024-07-29 07:20:00|19131.7|19111.7|19151.1|19131.1|19151.8|19131.8|19128.3|19108.3|0
1722237900000|2024-07-29 07:25:00|19150.3|19130.3|19141.8|19121.8|19158.5|19138.5|19141.6|19121.6|0
1722238200000|2024-07-29 07:30:00|19141.2|19121.2|19134.2|19114.2|19143.8|19123.8|19121.6|19101.6|0
1722238500000|2024-07-29 07:35:00|19135|19115|19106.6|19086.6|19135|19115|19092.1|19072.1|0
1722238800000|2024-07-29 07:40:00|19107.3|19087.3|19096.1|19076.1|19115.8|19095.8|19084.2|19064.2|0
1722239100000|2024-07-29 07:45:00|19096.8|19076.8|19110.1|19090.1|19113|19093|19095.8|19075.8|0
1722239400000|2024-07-29 07:50:00|19110.3|19090.3|19114.5|19094.5|19115|19095|19098|19078|0
1722239700000|2024-07-29 07:55:00|19114.1|19094.1|19101|19081|19116.8|19096.8|19094.2|19074.2|0
1722240000000|2024-07-29 08:00:00|19099.8|19079.8|19111|19091|19116.6|19096.6|19090.6|19070.6|0
1722240300000|2024-07-29 08:05:00|19111.7|19091.7|19131.6|19111.6|19132|19112|19106.8|19086.8|0
1722240600000|2024-07-29 08:10:00|19130.1|19110.1|19140.2|19120.2|19142.3|19122.3|19126.6|19106.6|0
1722240900000|2024-07-29 08:15:00|19139.8|19119.8|19141.7|19121.7|19147.2|19127.2|19137|19117|0
1722241200000|2024-07-29 08:20:00|19141.3|19121.3|19130|19110|19144|19124|19127|19107|0
1722241500000|2024-07-29 08:25:00|19130.1|19110.1|19125.7|19105.7|19130.1|19110.1|19118.7|19098.7|0
1722241800000|2024-07-29 08:30:00|19126.3|19106.3|19119|19099|19126.6|19106.6|19113.8|19093.8|0
1722242100000|2024-07-29 08:35:00|19118|19098|19096.5|19076.5|19121.5|19101.5|19095.6|19075.6|0
1722242400000|2024-07-29 08:40:00|19097.3|19077.3|19102.3|19082.3|19106.3|19086.3|19091.6|19071.6|0
1722242700000|2024-07-29 08:45:00|19102.5|19082.5|19105.5|19085.5|19108.8|19088.8|19094|19074|0
1722243000000|2024-07-29 08:50:00|19105.1|19085.1|19108.6|19088.6|19114.1|19094.1|19095.8|19075.8|0
1722243300000|2024-07-29 08:55:00|19105.5|19085.5|19111.2|19091.2|19117.7|19097.7|19103.5|19083.5|0
1722243600000|2024-07-29 09:00:00|19112.8|19092.8|19113.1|19093.1|19113.1|19093.1|19100.8|19080.8|0
1722243900000|2024-07-29 09:05:00|19113.2|19093.2|19107.7|19087.7|19118.1|19098.1|19105|19085|0
1722244200000|2024-07-29 09:10:00|19107|19087|19106.1|19086.1|19109.7|19089.7|19098.8|19078.8|0
1722244500000|2024-07-29 09:15:00|19105.6|19085.6|19106.5|19086.5|19111.7|19091.7|19101.3|19081.3|0
1722244800000|2024-07-29 09:20:00|19106.7|19086.7|19117.8|19097.8|19118.3|19098.3|19105|19085|0
1722245100000|2024-07-29 09:25:00|19117.5|19097.5|19120.6|19100.6|19122.3|19102.3|19107|19087|0
1722245400000|2024-07-29 09:30:00|19119.8|19099.8|19114.8|19094.8|19121.8|19101.8|19112.5|19092.5|0
1722245700000|2024-07-29 09:35:00|19114.5|19094.5|19123.1|19103.1|19123.1|19103.1|19113.7|19093.7|0
1722246000000|2024-07-29 09:40:00|19123|19103|19124.7|19104.7|19125.7|19105.7|19118.2|19098.2|0
1722246300000|2024-07-29 09:45:00|19124.6|19104.6|19123|19103|19126.8|19106.8|19120.7|19100.7|0
1722246600000|2024-07-29 09:50:00|19122.8|19102.8|19131.1|19111.1|19133|19113|19122.5|19102.5|0
1722246900000|2024-07-29 09:55:00|19131.7|19111.7|19132.2|19112.2|19135|19115|19130.8|19110.8|0
1722247200000|2024-07-29 10:00:00|19132.7|19112.7|19131.3|19111.3|19136.7|19116.7|19123.5|19103.5|0
1722247500000|2024-07-29 10:05:00|19131.7|19111.7|19135.2|19115.2|19137.3|19117.3|19130.6|19110.6|0
1722247800000|2024-07-29 10:10:00|19136.3|19116.3|19134.2|19114.2|19137.6|19117.6|19125.2|19105.2|0
1722248100000|2024-07-29 10:15:00|19134|19114|19142.8|19122.8|19143.5|19123.5|19129|19109|0
1722248400000|2024-07-29 10:20:00|19142.3|19122.3|19143.5|19123.5|19146.2|19126.2|19139.1|19119.1|0
1722248700000|2024-07-29 10:25:00|19145|19125|19149.5|19129.5|19150.1|19130.1|19142.5|19122.5|0
1722249000000|2024-07-29 10:30:00|19149.3|19129.3|19153.2|19133.2|19155|19135|19148.2|19128.2|0
1722249300000|2024-07-29 10:35:00|19152.8|19132.8|19149.7|19129.7|19154|19134|19148.7|19128.7|0
1722249600000|2024-07-29 10:40:00|19149.2|19129.2|19149.7|19129.7|19155.6|19135.6|19148.7|19128.7|0
1722249900000|2024-07-29 10:45:00|19149.8|19129.8|19148.8|19128.8|19152.5|19132.5|19148.7|19128.7|0
1722250200000|2024-07-29 10:50:00|19148.7|19128.7|19149.3|19129.3|19151.3|19131.3|19141.8|19121.8|0
1722250500000|2024-07-29 10:55:00|19149.8|19129.8|19146.3|19126.3|19156.5|19136.5|19145.7|19125.7|0
1722250800000|2024-07-29 11:00:00|19143|19123|19147.1|19127.1|19155.7|19135.7|19140.8|19120.8|0
1722251100000|2024-07-29 11:05:00|19147.2|19127.2|19149.3|19129.3|19155.1|19135.1|19146.2|19126.2|0
1722251400000|2024-07-29 11:10:00|19149.2|19129.2|19148.2|19128.2|19159.3|19139.3|19148.1|19128.1|0
1722251700000|2024-07-29 11:15:00|19148.3|19128.3|19151.6|19131.6|19151.6|19131.6|19141.1|19121.1|0
1722252000000|2024-07-29 11:20:00|19151.3|19131.3|19156.6|19136.6|19161.3|19141.3|19145.7|19125.7|0
1722252300000|2024-07-29 11:25:00|19155.8|19135.8|19166.2|19146.2|19167.2|19147.2|19153.6|19133.6|0
1722252600000|2024-07-29 11:30:00|19167.6|19147.6|19169.8|19149.8|19174.1|19154.1|19165.2|19145.2|0
1722252900000|2024-07-29 11:35:00|19170.7|19150.7|19177.5|19157.5|19181.7|19161.7|19169.2|19149.2|0
1722253200000|2024-07-29 11:40:00|19176.6|19156.6|19161.6|19141.6|19177|19157|19158.1|19138.1|0
1722253500000|2024-07-29 11:45:00|19160|19140|19164.6|19144.6|19168|19148|19158.1|19138.1|0
1722253800000|2024-07-29 11:50:00|19164.1|19144.1|19164.7|19144.7|19167.7|19147.7|19157|19137|0
1722254100000|2024-07-29 11:55:00|19164.5|19144.5|19160|19140|19168.3|19148.3|19158|19138|0
1722254400000|2024-07-29 12:00:00|19161|19141|19154.6|19134.6|19173.8|19153.8|19152.5|19132.5|0
1722254700000|2024-07-29 12:05:00|19155|19135|19158.2|19138.2|19167.2|19147.2|19152.6|19132.6|0
1722255000000|2024-07-29 12:10:00|19158.1|19138.1|19154.8|19134.8|19162.6|19142.6|19151.8|19131.8|0
1722255300000|2024-07-29 12:15:00|19155.5|19135.5|19174.5|19154.5|19174.5|19154.5|19153.8|19133.8|0
1722255600000|2024-07-29 12:20:00|19174.6|19154.6|19181.3|19161.3|19181.7|19161.7|19169.5|19149.5|0
1722255900000|2024-07-29 12:25:00|19181.5|19161.5|19186.6|19166.6|19190.3|19170.3|19178.6|19158.6|0
1722256200000|2024-07-29 12:30:00|19187.3|19167.3|19210.6|19190.6|19221.5|19201.5|19187.3|19167.3|0
1722256500000|2024-07-29 12:35:00|19210.7|19190.7|19212.5|19192.5|19223.6|19203.6|19207.3|19187.3|0
1722256800000|2024-07-29 12:40:00|19212.2|19192.2|19204.3|19184.3|19213.3|19193.3|19200.5|19180.5|0
1722257100000|2024-07-29 12:45:00|19208.1|19188.1|19195.5|19175.5|19208.1|19188.1|19195.5|19175.5|0
1722257400000|2024-07-29 12:50:00|19194.8|19174.8|19182.6|19162.6|19195.2|19175.2|19177.7|19157.7|0
1722257700000|2024-07-29 12:55:00|19182.8|19162.8|19172.5|19152.5|19187.6|19167.6|19171.3|19151.3|0
1722258000000|2024-07-29 13:00:00|19172.7|19152.7|19160.7|19140.7|19173|19153|19159.5|19139.5|0
1722258300000|2024-07-29 13:05:00|19161.1|19141.1|19152.7|19132.7|19164.3|19144.3|19152.7|19132.7|0
1722258600000|2024-07-29 13:10:00|19152.5|19132.5|19151.1|19131.1|19158.1|19138.1|19143.8|19123.8|0
1722258900000|2024-07-29 13:15:00|19150.5|19130.5|19141.7|19121.7|19156|19136|19140.6|19120.6|0
1722259200000|2024-07-29 13:20:00|19141.6|19121.6|19146.8|19126.8|19150.5|19130.5|19140.2|19120.2|0
1722259500000|2024-07-29 13:25:00|19146.5|19126.5|19147.8|19127.8|19150.7|19130.7|19140.2|19120.2|0
1722259800000|2024-07-29 13:30:00|19148|19128|19121.6|19101.6|19154|19134|19089.2|19069.2|0
1722260100000|2024-07-29 13:35:00|19121.7|19101.7|19175.5|19155.5|19190.5|19170.5|19114.6|19094.6|0
1722260400000|2024-07-29 13:40:00|19173.7|19153.7|19204.5|19184.5|19204.5|19184.5|19153.5|19133.5|0
1722260700000|2024-07-29 13:45:00|19209.6|19189.6|19195.5|19175.5|19228.1|19208.1|19182.5|19162.5|0
1722261000000|2024-07-29 13:50:00|19197|19177|19185|19165|19201.7|19181.7|19157.2|19137.2|0
1722261300000|2024-07-29 13:55:00|19186.1|19166.1|19219.1|19199.1|19219.1|19199.1|19176.3|19156.3|0
1722261600000|2024-07-29 14:00:00|19217.5|19197.5|19214.7|19194.7|19237.5|19217.5|19196.3|19176.3|0
1722261900000|2024-07-29 14:05:00|19213.6|19193.6|19171.1|19151.1|19224.5|19204.5|19166.1|19146.1|0
1722262200000|2024-07-29 14:10:00|19171.4|19151.4|19118.3|19098.3|19172.1|19152.1|19109.8|19089.8|0
1722262500000|2024-07-29 14:15:00|19116.6|19096.6|19140.3|19120.3|19153|19133|19106.4|19086.4|0
1722262800000|2024-07-29 14:20:00|19143.5|19123.5|19172.4|19152.4|19183.8|19163.8|19140.3|19120.3|0
1722263100000|2024-07-29 14:25:00|19171.1|19151.1|19156.3|19136.3|19171.1|19151.1|19136.4|19116.4|0
1722263400000|2024-07-29 14:30:00|19155.6|19135.6|19127.8|19107.8|19165.8|19145.8|19118.1|19098.1|0
1722263700000|2024-07-29 14:35:00|19129.4|19109.4|19145.8|19125.8|19153.5|19133.5|19126.1|19106.1|0
1722264000000|2024-07-29 14:40:00|19148.6|19128.6|19165.5|19145.5|19177.8|19157.8|19148.6|19128.6|0
1722264300000|2024-07-29 14:45:00|19166.6|19146.6|19128.6|19108.6|19185.3|19165.3|19125.6|19105.6|0
1722264600000|2024-07-29 14:50:00|19126.4|19106.4|19103.4|19083.4|19135.6|19115.6|19103.1|19083.1|0
1722264900000|2024-07-29 14:55:00|19105.1|19085.1|19086.1|19066.1|19117.1|19097.1|19083.1|19063.1|0
1722265200000|2024-07-29 15:00:00|19082.9|19062.9|19071.8|19051.8|19086.1|19066.1|19056.5|19036.5|0
1722265500000|2024-07-29 15:05:00|19074.1|19054.1|19057.1|19037.1|19094.1|19074.1|19050.1|19030.1|0
1722265800000|2024-07-29 15:10:00|19061.1|19041.1|19037.6|19017.6|19068|19048|19022.6|19002.6|0
1722266100000|2024-07-29 15:15:00|19038.1|19018.1|19020.6|19000.6|19039.9|19019.9|19014.9|18994.9|0
1722266400000|2024-07-29 15:20:00|19023.8|19003.8|19024.1|19004.1|19038.9|19018.9|19010.9|18990.9|0
1722266700000|2024-07-29 15:25:00|19025.4|19005.4|19051.4|19031.4|19055.9|19035.9|19023.5|19003.5|0
1722267000000|2024-07-29 15:30:00|19049.6|19029.6|18987.3|18967.3|19051.4|19031.4|18977.8|18957.8|0
1722267300000|2024-07-29 15:35:00|18989.6|18969.6|19016|18996|19026.6|19006.6|18989.4|18969.4|0
1722267600000|2024-07-29 15:40:00|19016.5|18996.5|19029.4|19009.4|19036.6|19016.6|19010.1|18990.1|0
1722267900000|2024-07-29 15:45:00|19029.6|19009.6|19089.1|19069.1|19090.9|19070.9|19028.1|19008.1|0
1722268200000|2024-07-29 15:50:00|19088.1|19068.1|19103.4|19083.4|19108.9|19088.9|19086.4|19066.4|0
1722268500000|2024-07-29 15:55:00|19104.4|19084.4|19124.6|19104.6|19134.6|19114.6|19104.1|19084.1|0
1722268800000|2024-07-29 16:00:00|19125.9|19105.9|19144.9|19124.9|19150|19130|19125.9|19105.9|0
1722269100000|2024-07-29 16:05:00|19145.9|19125.9|19161.4|19141.4|19171.6|19151.6|19145.6|19125.6|0
1722269400000|2024-07-29 16:10:00|19161|19141|19179.1|19159.1|19182.4|19162.4|19157.5|19137.5|0
1722269700000|2024-07-29 16:15:00|19180.1|19160.1|19194.6|19174.6|19197.5|19177.5|19168.3|19148.3|0
1722270000000|2024-07-29 16:20:00|19195|19175|19187.9|19167.9|19201.5|19181.5|19187.3|19167.3|0
1722270300000|2024-07-29 16:25:00|19186.6|19166.6|19167|19147|19186.6|19166.6|19161.6|19141.6|0
1722270600000|2024-07-29 16:30:00|19165.8|19145.8|19171.4|19151.4|19190.4|19170.4|19159.4|19139.4|0
1722270900000|2024-07-29 16:35:00|19171.6|19151.6|19186.9|19166.9|19189.6|19169.6|19170.4|19150.4|0
1722271200000|2024-07-29 16:40:00|19185.9|19165.9|19179.8|19159.8|19205.6|19185.6|19172.8|19152.8|0
1722271500000|2024-07-29 16:45:00|19178.4|19158.4|19186.6|19166.6|19194.6|19174.6|19175|19155|0
1722271800000|2024-07-29 16:50:00|19188.3|19168.3|19190.6|19170.6|19190.6|19170.6|19155.1|19135.1|0
1722272100000|2024-07-29 16:55:00|19187.1|19167.1|19171.4|19151.4|19194.4|19174.4|19166.6|19146.6|0
1722272400000|2024-07-29 17:00:00|19172.4|19152.4|19183.9|19163.9|19187.1|19167.1|19166.3|19146.3|0
1722272700000|2024-07-29 17:05:00|19184.4|19164.4|19180.5|19160.5|19188.1|19168.1|19170.3|19150.3|0
1722273000000|2024-07-29 17:10:00|19180.4|19160.4|19188.3|19168.3|19211.5|19191.5|19177.6|19157.6|0
1722273300000|2024-07-29 17:15:00|19190.9|19170.9|19182|19162|19197.8|19177.8|19166.5|19146.5|0
1722273600000|2024-07-29 17:20:00|19179.3|19159.3|19169.6|19149.6|19183.1|19163.1|19159|19139|0
1722273900000|2024-07-29 17:25:00|19169.4|19149.4|19124.5|19104.5|19171.8|19151.8|19124.5|19104.5|0
1722274200000|2024-07-29 17:30:00|19123.4|19103.4|19128.1|19108.1|19136.8|19116.8|19109.3|19089.3|0
1722274500000|2024-07-29 17:35:00|19126.8|19106.8|19153.3|19133.3|19153.8|19133.8|19126.8|19106.8|0
1722274800000|2024-07-29 17:40:00|19152.9|19132.9|19135.8|19115.8|19162.5|19142.5|19134.4|19114.4|0
1722275100000|2024-07-29 17:45:00|19138.3|19118.3|19136.6|19116.6|19151|19131|19132.5|19112.5|0
1722275400000|2024-07-29 17:50:00|19133.8|19113.8|19124|19104|19143.9|19123.9|19121.3|19101.3|0
1722275700000|2024-07-29 17:55:00|19126|19106|19117.4|19097.4|19138.3|19118.3|19116.5|19096.5|0
1722276000000|2024-07-29 18:00:00|19117.3|19097.3|19098|19078|19118.4|19098.4|19089.1|19069.1|0
1722276300000|2024-07-29 18:05:00|19101.3|19081.3|19092.8|19072.8|19110.8|19090.8|19081.9|19061.9|0
1722276600000|2024-07-29 18:10:00|19091.4|19071.4|19100.3|19080.3|19104.4|19084.4|19080|19060|0
1722276900000|2024-07-29 18:15:00|19096.5|19076.5|19093.9|19073.9|19101.8|19081.8|19077.3|19057.3|0
1722277200000|2024-07-29 18:20:00|19092.8|19072.8|19082|19062|19105.5|19085.5|19079.3|19059.3|0
1722277500000|2024-07-29 18:25:00|19081.5|19061.5|19080.8|19060.8|19091.7|19071.7|19078.3|19058.3|0
1722277800000|2024-07-29 18:30:00|19078.3|19058.3|19075|19055|19082.7|19062.7|19056|19036|0
1722278100000|2024-07-29 18:35:00|19074.5|19054.5|19051.3|19031.3|19077.4|19057.4|19051|19031|0
1722278400000|2024-07-29 18:40:00|19052.8|19032.8|19069.5|19049.5|19085.5|19065.5|19051.7|19031.7|0
1722278700000|2024-07-29 18:45:00|19071.3|19051.3|19061|19041|19076.4|19056.4|19048.3|19028.3|0
1722279000000|2024-07-29 18:50:00|19063|19043|19061.2|19041.2|19067.3|19047.3|19050.4|19030.4|0
1722279300000|2024-07-29 18:55:00|19060.8|19040.8|19081.8|19061.8|19087.3|19067.3|19059.4|19039.4|0
1722279600000|2024-07-29 19:00:00|19079.8|19059.8|19095.3|19075.3|19104|19084|19066.7|19046.7|0
1722279900000|2024-07-29 19:05:00|19097|19077|19085|19065|19108|19088|19081.4|19061.4|0
1722280200000|2024-07-29 19:10:00|19087.2|19067.2|19097.8|19077.8|19100.8|19080.8|19086.7|19066.7|0
1722280500000|2024-07-29 19:15:00|19098.4|19078.4|19092.7|19072.7|19098.4|19078.4|19076.8|19056.8|0
1722280800000|2024-07-29 19:20:00|19094.5|19074.5|19108.2|19088.2|19112.8|19092.8|19084.7|19064.7|0
1722281100000|2024-07-29 19:25:00|19107.8|19087.8|19103.3|19083.3|19110.5|19090.5|19093.2|19073.2|0
1722281400000|2024-07-29 19:30:00|19104.5|19084.5|19112.5|19092.5|19113.9|19093.9|19097|19077|0
1722281700000|2024-07-29 19:35:00|19111.3|19091.3|19122.3|19102.3|19125.9|19105.9|19107.4|19087.4|0
1722282000000|2024-07-29 19:40:00|19120.9|19100.9|19122.4|19102.4|19125.9|19105.9|19114.1|19094.1|0
1722282300000|2024-07-29 19:45:00|19119.9|19099.9|19105|19085|19127.1|19107.1|19097|19077|0
1722282600000|2024-07-29 19:50:00|19103.6|19083.6|19084.4|19064.4|19113.5|19093.5|19079.1|19059.1|0
1722282900000|2024-07-29 19:55:00|19089.4|19069.4|19067.1|19047.1|19093.5|19073.5|19060|19040|0
1722283200000|2024-07-29 20:00:00|19068.6|19048.6|19051.2|19031.2|19079.6|19059.6|19049.5|19029.5|0
1722283500000|2024-07-29 20:05:00|19051.9|19031.9|19056.9|19036.9|19060.1|19040.1|19051.1|19031.1|0
1722283800000|2024-07-29 20:10:00|19057.9|19037.9|19058.2|19038.2|19062.4|19042.4|19050.6|19030.6|0
1722284100000|2024-07-29 20:15:00|19058|19038|19062|19042|19064.6|19044.6|19057.1|19037.1|0
1722284400000|2024-07-29 20:20:00|19061.9|19041.9|19065.4|19045.4|19065.5|19045.5|19061.9|19041.9|0
1722284700000|2024-07-29 20:25:00|19065.5|19045.5|19076.7|19056.7|19078.1|19058.1|19064.9|19044.9|0
1722285000000|2024-07-29 20:30:00|19077.5|19057.5|19070.9|19050.9|19081.5|19061.5|19070.5|19050.5|0
1722285300000|2024-07-29 20:35:00|19071.4|19051.4|19075.1|19055.1|19076.5|19056.5|19070.6|19050.6|0
1722285600000|2024-07-29 20:40:00|19075.2|19055.2|19078.9|19058.9|19079.4|19059.4|19075.1|19055.1|0
1722285900000|2024-07-29 20:45:00|19078.7|19058.7|19072.4|19052.4|19081|19061|19072.4|19052.4|0
1722286200000|2024-07-29 20:50:00|19072.2|19052.2|19067.7|19047.7|19073.2|19053.2|19067.6|19047.6|0
1722286500000|2024-07-29 20:55:00|19067.9|19047.9|19081.5|19061.5|19081.6|19061.6|19066.6|19046.6|0
1722286800000|2024-07-29 21:00:00|19080.7|19060.7|19076.2|19056.2|19080.8|19060.8|19075.6|19055.6|0
1722287100000|2024-07-29 21:05:00|19076.1|19056.1|19075.7|19055.7|19076.5|19056.5|19074.4|19054.4|0
1722287400000|2024-07-29 21:10:00|19075.8|19055.8|19076.8|19056.8|19077.9|19057.9|19075.8|19055.8|0
1722287700000|2024-07-29 21:15:00|19077|19057|19080.3|19060.3|19080.7|19060.7|19074.2|19054.2|0
1722288000000|2024-07-29 21:20:00|19080.5|19060.5|19079.7|19059.7|19081.5|19061.5|19078.8|19058.8|0
1722288300000|2024-07-29 21:25:00|19079.9|19059.9|19081.3|19061.3|19081.8|19061.8|19079.5|19059.5|0
1722288600000|2024-07-29 21:30:00|19081.1|19061.1|19080.5|19060.5|19081.3|19061.3|19080|19060|0
1722288900000|2024-07-29 21:35:00|19080.4|19060.4|19079.7|19059.7|19080.6|19060.6|19079.3|19059.3|0
1722289200000|2024-07-29 21:40:00|19079.8|19059.8|19080.4|19060.4|19080.4|19060.4|19079.4|19059.4|0
1722289500000|2024-07-29 21:45:00|19079.6|19059.6|19079.4|19059.4|19079.6|19059.6|19078.7|19058.7|0
1722289800000|2024-07-29 21:50:00|19079.3|19059.3|19080.1|19060.1|19080.1|19060.1|19079.2|19059.2|0
1722290100000|2024-07-29 21:55:00|19080.3|19060.3|19079.8|19059.8|19080.5|19060.5|19079.8|19059.8|0
1722290400000|2024-07-29 22:00:00|19078.3|19058.3|19093.3|19073.3|19096.3|19076.3|19078.3|19058.3|0
1722290700000|2024-07-29 22:05:00|19093.1|19073.1|19092.1|19072.1|19093.8|19073.8|19089.3|19069.3|0
1722291000000|2024-07-29 22:10:00|19092.3|19072.3|19088.8|19068.8|19092.3|19072.3|19086.6|19066.6|0
1722291300000|2024-07-29 22:15:00|19089.1|19069.1|19089.6|19069.6|19092.9|19072.9|19088.9|19068.9|0
1722291600000|2024-07-29 22:20:00|19089.5|19069.5|19089.6|19069.6|19091.8|19071.8|19088.4|19068.4|0
1722291900000|2024-07-29 22:25:00|19090.5|19070.5|19091.8|19071.8|19091.8|19071.8|19089.1|19069.1|0
1722292200000|2024-07-29 22:30:00|19091.6|19071.6|19081.6|19061.6|19091.6|19071.6|19079.6|19059.6|0
1722292500000|2024-07-29 22:35:00|19081|19061|19079.3|19059.3|19081.1|19061.1|19075.6|19055.6|0
1722292800000|2024-07-29 22:40:00|19079.1|19059.1|19071.1|19051.1|19079.8|19059.8|19070.1|19050.1|0
1722293100000|2024-07-29 22:45:00|19071|19051|19075.6|19055.6|19077.8|19057.8|19071|19051|0
1722293400000|2024-07-29 22:50:00|19075.5|19055.5|19076.5|19056.5|19076.6|19056.6|19073.3|19053.3|0
1722293700000|2024-07-29 22:55:00|19076.4|19056.4|19079|19059|19079|19059|19074.6|19054.6|0
1722294000000|2024-07-29 23:00:00|19078.8|19058.8|19072.6|19052.6|19079.6|19059.6|19071|19051|0
1722294300000|2024-07-29 23:05:00|19072.5|19052.5|19030.4|19010.4|19072.9|19052.9|19028.9|19008.9|0
1722294600000|2024-07-29 23:10:00|19030.9|19010.9|19035.6|19015.6|19036|19016|19025.3|19005.3|0
1722294900000|2024-07-29 23:15:00|19035.8|19015.8|19031.9|19011.9|19037.1|19017.1|19026.9|19006.9|0
1722295200000|2024-07-29 23:20:00|19031.8|19011.8|19033.3|19013.3|19035.5|19015.5|19030.9|19010.9|0
1722295500000|2024-07-29 23:25:00|19033.1|19013.1|19026.8|19006.8|19033.3|19013.3|19025.5|19005.5|0
1722295800000|2024-07-29 23:30:00|19026.6|19006.6|19033.5|19013.5|19036|19016|19025.5|19005.5|0
1722296100000|2024-07-29 23:35:00|19033.6|19013.6|19027.5|19007.5|19036.1|19016.1|19027.4|19007.4|0
1722296400000|2024-07-29 23:40:00|19027.8|19007.8|18998.6|18978.6|19028.6|19008.6|18998.5|18978.5|0
1722296700000|2024-07-29 23:45:00|18999.4|18979.4|19005.3|18985.3|19010.1|18990.1|18999.4|18979.4|0
1722297000000|2024-07-29 23:50:00|19005.4|18985.4|18990.1|18970.1|19005.6|18985.6|18986.1|18966.1|0
1722297300000|2024-07-29 23:55:00|18990.5|18970.5|18996.3|18976.3|19001.6|18981.6|18989.9|18969.9|0
1722297600000|2024-07-30 00:00:00|18994.5|18974.5|19006.9|18986.9|19007.6|18987.6|18989.9|18969.9|0
1722297900000|2024-07-30 00:05:00|19006.6|18986.6|19007.8|18987.8|19015|18995|19002.1|18982.1|0
1722298200000|2024-07-30 00:10:00|19008|18988|19001.5|18981.5|19009.4|18989.4|19000.3|18980.3|0
1722298500000|2024-07-30 00:15:00|19001.6|18981.6|19000|18980|19004|18984|18996.1|18976.1|0
1722298800000|2024-07-30 00:20:00|19000.4|18980.4|19005.5|18985.5|19007.1|18987.1|19000|18980|0
1722299100000|2024-07-30 00:25:00|19005.4|18985.4|19011.8|18991.8|19012.1|18992.1|19002|18982|0
1722299400000|2024-07-30 00:30:00|19012.1|18992.1|19009.3|18989.3|19015.6|18995.6|19005.6|18985.6|0
1722299700000|2024-07-30 00:35:00|19008.9|18988.9|19001.6|18981.6|19012.9|18992.9|18999|18979|0
1722300000000|2024-07-30 00:40:00|19002.4|18982.4|19009.8|18989.8|19013.9|18993.9|19001.6|18981.6|0
1722300300000|2024-07-30 00:45:00|19010|18990|19010.3|18990.3|19014|18994|19007.8|18987.8|0
1722300600000|2024-07-30 00:50:00|19010.4|18990.4|19014.1|18994.1|19014.6|18994.6|19008.4|18988.4|0
1722300900000|2024-07-30 00:55:00|19014|18994|19018.8|18998.8|19021.5|19001.5|19013.5|18993.5|0
1722301200000|2024-07-30 01:00:00|19019|18999|19013.6|18993.6|19022.3|19002.3|19012.9|18992.9|0
1722301500000|2024-07-30 01:05:00|19014.1|18994.1|19008.9|18988.9|19015.4|18995.4|19004.5|18984.5|0
1722301800000|2024-07-30 01:10:00|19010.4|18990.4|19019.5|18999.5|19027.9|19007.9|19009.5|18989.5|0
1722302100000|2024-07-30 01:15:00|19019.4|18999.4|19014|18994|19020|19000|19005.3|18985.3|0
1722302400000|2024-07-30 01:20:00|19013.9|18993.9|19009|18989|19016.9|18996.9|19009|18989|0
1722302700000|2024-07-30 01:25:00|19009.8|18989.8|18996.6|18976.6|19011.5|18991.5|18992.3|18972.3|0
1722303000000|2024-07-30 01:30:00|18994.4|18974.4|18998.5|18978.5|18999.1|18979.1|18991.6|18971.6|0
1722303300000|2024-07-30 01:35:00|18998.4|18978.4|18977.1|18957.1|18999.1|18979.1|18960.5|18940.5|0
1722303600000|2024-07-30 01:40:00|18977.5|18957.5|18975.4|18955.4|18978|18958|18968.6|18948.6|0
1722303900000|2024-07-30 01:45:00|18974.9|18954.9|18972|18952|18975.3|18955.3|18967.5|18947.5|0
1722304200000|2024-07-30 01:50:00|18971.8|18951.8|18968.3|18948.3|18972.8|18952.8|18959.8|18939.8|0
1722304500000|2024-07-30 01:55:00|18966.9|18946.9|18970.5|18950.5|18973|18953|18964.9|18944.9|0
1722304800000|2024-07-30 02:00:00|18970.6|18950.6|18964.9|18944.9|18973|18953|18960.4|18940.4|0
1722305100000|2024-07-30 02:05:00|18964.8|18944.8|18972.3|18952.3|18972.9|18952.9|18961.5|18941.5|0
1722305400000|2024-07-30 02:10:00|18971.8|18951.8|18979.6|18959.6|18980|18960|18970.4|18950.4|0
1722305700000|2024-07-30 02:15:00|18978.9|18958.9|18976.3|18956.3|18985.8|18965.8|18976.1|18956.1|0
1722306000000|2024-07-30 02:20:00|18977.4|18957.4|18975.4|18955.4|18980.5|18960.5|18974|18954|0
1722306300000|2024-07-30 02:25:00|18974.9|18954.9|18961.5|18941.5|18977.8|18957.8|18960.5|18940.5|0
1722306600000|2024-07-30 02:30:00|18962|18942|18960.4|18940.4|18965.9|18945.9|18959.9|18939.9|0
1722306900000|2024-07-30 02:35:00|18960.1|18940.1|18955.8|18935.8|18960.1|18940.1|18941.4|18921.4|0
1722307200000|2024-07-30 02:40:00|18955.9|18935.9|18961.8|18941.8|18968.8|18948.8|18955.6|18935.6|0
1722307500000|2024-07-30 02:45:00|18962.3|18942.3|18969.9|18949.9|18970.6|18950.6|18961.3|18941.3|0
1722307800000|2024-07-30 02:50:00|18969.6|18949.6|18970.5|18950.5|18976.3|18956.3|18969.6|18949.6|0
1722308100000|2024-07-30 02:55:00|18970.6|18950.6|18970.5|18950.5|18970.8|18950.8|18965.8|18945.8|0
1722308400000|2024-07-30 03:00:00|18970.8|18950.8|18975.5|18955.5|18975.5|18955.5|18966.9|18946.9|0
1722308700000|2024-07-30 03:05:00|18975.9|18955.9|18980|18960|18980.5|18960.5|18974|18954|0
1722309000000|2024-07-30 03:10:00|18979.9|18959.9|18990.8|18970.8|18990.9|18970.9|18978.8|18958.8|0
1722309300000|2024-07-30 03:15:00|18990.4|18970.4|18983.3|18963.3|19000|18980|18978.4|18958.4|0
1722309600000|2024-07-30 03:20:00|18983.9|18963.9|18980.3|18960.3|18987.9|18967.9|18979.8|18959.8|0
1722309900000|2024-07-30 03:25:00|18980.5|18960.5|18979.4|18959.4|18985.6|18965.6|18978.6|18958.6|0
1722310200000|2024-07-30 03:30:00|18979.8|18959.8|18976.3|18956.3|18983.1|18963.1|18974.3|18954.3|0
1722310500000|2024-07-30 03:35:00|18976.1|18956.1|18984.8|18964.8|18984.8|18964.8|18974|18954|0
1722310800000|2024-07-30 03:40:00|18984.6|18964.6|18989.5|18969.5|18991.8|18971.8|18979.8|18959.8|0
1722311100000|2024-07-30 03:45:00|18989.3|18969.3|18993.8|18973.8|18998.1|18978.1|18989.3|18969.3|0
1722311400000|2024-07-30 03:50:00|18993.9|18973.9|18995.5|18975.5|18996|18976|18989.5|18969.5|0
1722311700000|2024-07-30 03:55:00|18995|18975|18993.3|18973.3|18996.5|18976.5|18990.9|18970.9|0
1722312000000|2024-07-30 04:00:00|18993.1|18973.1|19009.3|18989.3|19011|18991|18993.1|18973.1|0
1722312300000|2024-07-30 04:05:00|19009.1|18989.1|19009.5|18989.5|19015.9|18995.9|19007.9|18987.9|0
1722312600000|2024-07-30 04:10:00|19009.6|18989.6|19016.4|18996.4|19019.5|18999.5|19008.5|18988.5|0
1722312900000|2024-07-30 04:15:00|19016.3|18996.3|19013.3|18993.3|19017.5|18997.5|19011.8|18991.8|0
1722313200000|2024-07-30 04:20:00|19014.1|18994.1|19024.5|19004.5|19026|19006|19013.9|18993.9|0
1722313500000|2024-07-30 04:25:00|19024.8|19004.8|19026.1|19006.1|19026.3|19006.3|19021.4|19001.4|0
1722313800000|2024-07-30 04:30:00|19025.9|19005.9|19037.3|19017.3|19038.6|19018.6|19025.3|19005.3|0
1722314100000|2024-07-30 04:35:00|19037|19017|19030.3|19010.3|19037.6|19017.6|19027.5|19007.5|0
1722314400000|2024-07-30 04:40:00|19030.5|19010.5|19033.1|19013.1|19035.1|19015.1|19028.4|19008.4|0
1722314700000|2024-07-30 04:45:00|19033.5|19013.5|19031.1|19011.1|19035.9|19015.9|19029.8|19009.8|0
1722315000000|2024-07-30 04:50:00|19031.3|19011.3|19044.3|19024.3|19045.6|19025.6|19029.3|19009.3|0
1722315300000|2024-07-30 04:55:00|19044.6|19024.6|19043.4|19023.4|19044.8|19024.8|19040.4|19020.4|0
1722315600000|2024-07-30 05:00:00|19044.3|19024.3|19048|19028|19049.5|19029.5|19041.5|19021.5|0
1722315900000|2024-07-30 05:05:00|19049.5|19029.5|19052.9|19032.9|19053.6|19033.6|19047.5|19027.5|0
1722316200000|2024-07-30 05:10:00|19052.6|19032.6|19049.3|19029.3|19052.8|19032.8|19039.9|19019.9|0
1722316500000|2024-07-30 05:15:00|19049.8|19029.8|19054.6|19034.6|19056.6|19036.6|19048.3|19028.3|0
1722316800000|2024-07-30 05:20:00|19055.3|19035.3|19055.3|19035.3|19055.5|19035.5|19052.3|19032.3|0
1722317100000|2024-07-30 05:25:00|19055.1|19035.1|19046.4|19026.4|19055.6|19035.6|19045.8|19025.8|0
1722317400000|2024-07-30 05:30:00|19046.3|19026.3|19039.2|19019.2|19047.8|19027.8|19031.9|19011.9|0
1722317700000|2024-07-30 05:35:00|19039.4|19019.4|19045.4|19025.4|19046.9|19026.9|19036.7|19016.7|0
1722318000000|2024-07-30 05:40:00|19045.2|19025.2|19050.7|19030.7|19058.2|19038.2|19043.1|19023.1|0
1722318300000|2024-07-30 05:45:00|19050.8|19030.8|19054.8|19034.8|19062.8|19042.8|19048.3|19028.3|0
1722318600000|2024-07-30 05:50:00|19054.6|19034.6|19057.4|19037.4|19060.8|19040.8|19050.6|19030.6|0
1722318900000|2024-07-30 05:55:00|19057.3|19037.3|19064.4|19044.4|19069.1|19049.1|19056.8|19036.8|0
1722319200000|2024-07-30 06:00:00|19064.3|19044.3|19054.1|19034.1|19064.3|19044.3|19049.7|19029.7|0
1722319500000|2024-07-30 06:05:00|19053.7|19033.7|19058.4|19038.4|19058.7|19038.7|19050.1|19030.1|0
1722319800000|2024-07-30 06:10:00|19058.7|19038.7|19063.1|19043.1|19063.3|19043.3|19055.1|19035.1|0
1722320100000|2024-07-30 06:15:00|19062.8|19042.8|19065.6|19045.6|19068.7|19048.7|19056.9|19036.9|0
1722320400000|2024-07-30 06:20:00|19065.4|19045.4|19052.3|19032.3|19065.4|19045.4|19046.7|19026.7|0
1722320700000|2024-07-30 06:25:00|19052.4|19032.4|19074.8|19054.8|19075.9|19055.9|19049.1|19029.1|0
1722321000000|2024-07-30 06:30:00|19074.6|19054.6|19065.6|19045.6|19075.2|19055.2|19061.3|19041.3|0
1722321300000|2024-07-30 06:35:00|19065.1|19045.1|19050.7|19030.7|19069.1|19049.1|19047.1|19027.1|0
1722321600000|2024-07-30 06:40:00|19050.8|19030.8|19057.7|19037.7|19058.3|19038.3|19048.7|19028.7|0
1722321900000|2024-07-30 06:45:00|19058.1|19038.1|19069.6|19049.6|19072.3|19052.3|19052.9|19032.9|0
1722322200000|2024-07-30 06:50:00|19069.7|19049.7|19059.6|19039.6|19071.1|19051.1|19055.2|19035.2|0
1722322500000|2024-07-30 06:55:00|19059.4|19039.4|19068.8|19048.8|19068.8|19048.8|19055.8|19035.8|0
1722322800000|2024-07-30 07:00:00|19069.6|19049.6|19077.1|19057.1|19084.8|19064.8|19069.6|19049.6|0
1722323100000|2024-07-30 07:05:00|19077.6|19057.6|19086.9|19066.9|19091.3|19071.3|19072.8|19052.8|0
1722323400000|2024-07-30 07:10:00|19087.9|19067.9|19076.9|19056.9|19090.4|19070.4|19073.8|19053.8|0
1722323700000|2024-07-30 07:15:00|19077.3|19057.3|19088.1|19068.1|19088.7|19068.7|19077.3|19057.3|0
1722324000000|2024-07-30 07:20:00|19087.3|19067.3|19086.3|19066.3|19088.9|19068.9|19081.9|19061.9|0
1722324300000|2024-07-30 07:25:00|19085.7|19065.7|19083.3|19063.3|19086.6|19066.6|19073.8|19053.8|0
1722324600000|2024-07-30 07:30:00|19080.6|19060.6|19099.7|19079.7|19099.8|19079.8|19079.3|19059.3|0
1722324900000|2024-07-30 07:35:00|19099.3|19079.3|19107.3|19087.3|19108.7|19088.7|19095.4|19075.4|0
1722325200000|2024-07-30 07:40:00|19107.2|19087.2|19103.7|19083.7|19110.2|19090.2|19101.2|19081.2|0
1722325500000|2024-07-30 07:45:00|19103.1|19083.1|19105.8|19085.8|19109.7|19089.7|19097.2|19077.2|0
1722325800000|2024-07-30 07:50:00|19105.7|19085.7|19102.3|19082.3|19112.2|19092.2|19099.7|19079.7|0
1722326100000|2024-07-30 07:55:00|19102.9|19082.9|19096.3|19076.3|19104.3|19084.3|19091.3|19071.3|0
1722326400000|2024-07-30 08:00:00|19097.1|19077.1|19115.4|19095.4|19115.9|19095.9|19090.4|19070.4|0
1722326700000|2024-07-30 08:05:00|19115.9|19095.9|19092.2|19072.2|19117.3|19097.3|19092.2|19072.2|0
1722327000000|2024-07-30 08:10:00|19094.6|19074.6|19077.7|19057.7|19097.4|19077.4|19072.8|19052.8|0
1722327300000|2024-07-30 08:15:00|19078.3|19058.3|19079.8|19059.8|19081.8|19061.8|19067.7|19047.7|0
1722327600000|2024-07-30 08:20:00|19079.2|19059.2|19076.6|19056.6|19081.9|19061.9|19071.6|19051.6|0
1722327900000|2024-07-30 08:25:00|19076.7|19056.7|19076.9|19056.9|19078.8|19058.8|19071.2|19051.2|0
1722328200000|2024-07-30 08:30:00|19076.4|19056.4|19096.4|19076.4|19096.9|19076.9|19076.4|19056.4|0
1722328500000|2024-07-30 08:35:00|19097.9|19077.9|19113.6|19093.6|19113.6|19093.6|19097.9|19077.9|0
1722328800000|2024-07-30 08:40:00|19114.6|19094.6|19110.2|19090.2|19118.4|19098.4|19107.9|19087.9|0
1722329100000|2024-07-30 08:45:00|19110.7|19090.7|19104.7|19084.7|19112.6|19092.6|19100.6|19080.6|0
1722329400000|2024-07-30 08:50:00|19104.8|19084.8|19100.1|19080.1|19110.2|19090.2|19099.6|19079.6|0
1722329700000|2024-07-30 08:55:00|19100.3|19080.3|19107.6|19087.6|19108.8|19088.8|19100.3|19080.3|0
1722330000000|2024-07-30 09:00:00|19106.4|19086.4|19121.7|19101.7|19121.8|19101.8|19103.1|19083.1|0
1722330300000|2024-07-30 09:05:00|19121.2|19101.2|19123.4|19103.4|19125.9|19105.9|19119.8|19099.8|0
1722330600000|2024-07-30 09:10:00|19123.6|19103.6|19119.1|19099.1|19123.6|19103.6|19118.7|19098.7|0
1722330900000|2024-07-30 09:15:00|19119.2|19099.2|19117.9|19097.9|19122.2|19102.2|19114.9|19094.9|0
1722331200000|2024-07-30 09:20:00|19118.3|19098.3|19102.7|19082.7|19120.3|19100.3|19102.7|19082.7|0
1722331500000|2024-07-30 09:25:00|19103.7|19083.7|19096.7|19076.7|19107.4|19087.4|19095.7|19075.7|0
1722331800000|2024-07-30 09:30:00|19096.8|19076.8|19099.4|19079.4|19102.7|19082.7|19086.6|19066.6|0
1722332100000|2024-07-30 09:35:00|19099.2|19079.2|19077.2|19057.2|19099.9|19079.9|19075.8|19055.8|0
1722332400000|2024-07-30 09:40:00|19077.3|19057.3|19076.7|19056.7|19084.2|19064.2|19068.7|19048.7|0
1722332700000|2024-07-30 09:45:00|19076.8|19056.8|19082.9|19062.9|19090.8|19070.8|19069.6|19049.6|0
1722333000000|2024-07-30 09:50:00|19084.7|19064.7|19085.6|19065.6|19087.7|19067.7|19081.6|19061.6|0
1722333300000|2024-07-30 09:55:00|19085.9|19065.9|19087.7|19067.7|19094.4|19074.4|19085.9|19065.9|0
1722333600000|2024-07-30 10:00:00|19087.6|19067.6|19092.7|19072.7|19094.7|19074.7|19087.6|19067.6|0
1722333900000|2024-07-30 10:05:00|19092.9|19072.9|19097.8|19077.8|19098.4|19078.4|19086.9|19066.9|0
1722334200000|2024-07-30 10:10:00|19098.1|19078.1|19084.3|19064.3|19099.9|19079.9|19081.8|19061.8|0
1722334500000|2024-07-30 10:15:00|19085.7|19065.7|19093.8|19073.8|19095.1|19075.1|19080.7|19060.7|0
1722334800000|2024-07-30 10:20:00|19093.9|19073.9|19093.6|19073.6|19095.4|19075.4|19089.4|19069.4|0
1722335100000|2024-07-30 10:25:00|19093.4|19073.4|19106.1|19086.1|19106.9|19086.9|19092.1|19072.1|0
1722335400000|2024-07-30 10:30:00|19106.8|19086.8|19109.3|19089.3|19112.9|19092.9|19105.3|19085.3|0
1722335700000|2024-07-30 10:35:00|19108.8|19088.8|19109.3|19089.3|19112.6|19092.6|19103.4|19083.4|0
1722336000000|2024-07-30 10:40:00|19109.1|19089.1|19111.7|19091.7|19113.6|19093.6|19107.7|19087.7|0
1722336300000|2024-07-30 10:45:00|19111.3|19091.3|19114.4|19094.4|19117.1|19097.1|19110.8|19090.8|0
1722336600000|2024-07-30 10:50:00|19114.3|19094.3|19113.1|19093.1|19115.4|19095.4|19111.2|19091.2|0
1722336900000|2024-07-30 10:55:00|19112.9|19092.9|19113.6|19093.6|19116.7|19096.7|19109.4|19089.4|0
1722337200000|2024-07-30 11:00:00|19111.9|19091.9|19113.4|19093.4|19120.7|19100.7|19106.8|19086.8|0
1722337500000|2024-07-30 11:05:00|19112.3|19092.3|19118.2|19098.2|19123.7|19103.7|19111.4|19091.4|0
1722337800000|2024-07-30 11:10:00|19118.8|19098.8|19122.6|19102.6|19125.7|19105.7|19115.6|19095.6|0
1722338100000|2024-07-30 11:15:00|19123.2|19103.2|19110.7|19090.7|19123.9|19103.9|19106.9|19086.9|0
1722338400000|2024-07-30 11:20:00|19110.8|19090.8|19115.2|19095.2|19118.6|19098.6|19108.6|19088.6|0
1722338700000|2024-07-30 11:25:00|19114.8|19094.8|19119.2|19099.2|19119.8|19099.8|19111.3|19091.3|0
1722339000000|2024-07-30 11:30:00|19118.8|19098.8|19122.1|19102.1|19123.9|19103.9|19116.4|19096.4|0
1722339300000|2024-07-30 11:35:00|19122.4|19102.4|19136.6|19116.6|19136.6|19116.6|19122.4|19102.4|0
1722339600000|2024-07-30 11:40:00|19136.8|19116.8|19135.4|19115.4|19140.1|19120.1|19133.2|19113.2|0
1722339900000|2024-07-30 11:45:00|19135.3|19115.3|19135.7|19115.7|19137.9|19117.9|19130.7|19110.7|0
1722340200000|2024-07-30 11:50:00|19135.4|19115.4|19127.6|19107.6|19137.4|19117.4|19126.7|19106.7|0
1722340500000|2024-07-30 11:55:00|19127.7|19107.7|19123.4|19103.4|19132.2|19112.2|19122.3|19102.3|0
1722340800000|2024-07-30 12:00:00|19123.3|19103.3|19133.6|19113.6|19135.4|19115.4|19121.3|19101.3|0
1722341100000|2024-07-30 12:05:00|19133.4|19113.4|19136.2|19116.2|19138.6|19118.6|19130.2|19110.2|0
1722341400000|2024-07-30 12:10:00|19135.9|19115.9|19133.1|19113.1|19137.2|19117.2|19129.8|19109.8|0
1722341700000|2024-07-30 12:15:00|19133.2|19113.2|19126.7|19106.7|19133.4|19113.4|19126.6|19106.6|0
1722342000000|2024-07-30 12:20:00|19126.4|19106.4|19120.4|19100.4|19126.8|19106.8|19113.2|19093.2|0
1722342300000|2024-07-30 12:25:00|19120.2|19100.2|19116.4|19096.4|19124.6|19104.6|19113.8|19093.8|0
1722342600000|2024-07-30 12:30:00|19117.1|19097.1|19122.1|19102.1|19126.7|19106.7|19113.4|19093.4|0
1722342900000|2024-07-30 12:35:00|19121.9|19101.9|19130.8|19110.8|19130.8|19110.8|19118.1|19098.1|0
1722343200000|2024-07-30 12:40:00|19130.7|19110.7|19130.4|19110.4|19131.1|19111.1|19124.4|19104.4|0
1722343500000|2024-07-30 12:45:00|19130.2|19110.2|19123.9|19103.9|19131.1|19111.1|19121.2|19101.2|0
1722343800000|2024-07-30 12:50:00|19123.3|19103.3|19129.9|19109.9|19129.9|19109.9|19121.1|19101.1|0
1722344100000|2024-07-30 12:55:00|19130.4|19110.4|19129.7|19109.7|19130.6|19110.6|19125.9|19105.9|0
1722344400000|2024-07-30 13:00:00|19130.2|19110.2|19126.8|19106.8|19132.4|19112.4|19126.2|19106.2|0
1722344700000|2024-07-30 13:05:00|19126.7|19106.7|19125.7|19105.7|19131.3|19111.3|19125.7|19105.7|0
1722345000000|2024-07-30 13:10:00|19126.3|19106.3|19131.4|19111.4|19133.1|19113.1|19126.3|19106.3|0
1722345300000|2024-07-30 13:15:00|19131.3|19111.3|19138.8|19118.8|19144.2|19124.2|19127.3|19107.3|0
1722345600000|2024-07-30 13:20:00|19139.3|19119.3|19137.8|19117.8|19139.7|19119.7|19133.8|19113.8|0
1722345900000|2024-07-30 13:25:00|19135.3|19115.3|19148.4|19128.4|19153.3|19133.3|19131.6|19111.6|0
1722346200000|2024-07-30 13:30:00|19148.7|19128.7|19140.1|19120.1|19158.3|19138.3|19117.3|19097.3|0
1722346500000|2024-07-30 13:35:00|19143.2|19123.2|19148.4|19128.4|19164.2|19144.2|19137.9|19117.9|0
1722346800000|2024-07-30 13:40:00|19146.4|19126.4|19120.8|19100.8|19179.3|19159.3|19118.6|19098.6|0
1722347100000|2024-07-30 13:45:00|19121.4|19101.4|19113.8|19093.8|19127.1|19107.1|19092.7|19072.7|0
1722347400000|2024-07-30 13:50:00|19112.9|19092.9|19090|19070|19113|19093|19082.8|19062.8|0
1722347700000|2024-07-30 13:55:00|19089.7|19069.7|19087.2|19067.2|19097.5|19077.5|19068.2|19048.2|0
1722348000000|2024-07-30 14:00:00|19076|19056|19055.8|19035.8|19096.5|19076.5|19026.9|19006.9|0
1722348300000|2024-07-30 14:05:00|19054.4|19034.4|19083.5|19063.5|19101.4|19081.4|19052.7|19032.7|0
1722348600000|2024-07-30 14:10:00|19082.3|19062.3|19078.8|19058.8|19086.4|19066.4|19053.8|19033.8|0
1722348900000|2024-07-30 14:15:00|19081.3|19061.3|19070.4|19050.4|19107.3|19087.3|19055.8|19035.8|0
1722349200000|2024-07-30 14:20:00|19072.7|19052.7|19051.6|19031.6|19081|19061|19036.4|19016.4|0
1722349500000|2024-07-30 14:25:00|19054|19034|19030.5|19010.5|19059.4|19039.4|19025.2|19005.2|0
1722349800000|2024-07-30 14:30:00|19030.2|19010.2|19014.7|18994.7|19042|19022|19008.5|18988.5|0
1722350100000|2024-07-30 14:35:00|19017.2|18997.2|19001.5|18981.5|19020|19000|18971.4|18951.4|0
1722350400000|2024-07-30 14:40:00|19002|18982|19000.5|18980.5|19011.5|18991.5|18980|18960|0
1722350700000|2024-07-30 14:45:00|19001.7|18981.7|18994.6|18974.6|19023.7|19003.7|18991.7|18971.7|0
1722351000000|2024-07-30 14:50:00|18995|18975|18994.9|18974.9|19017.7|18997.7|18978.7|18958.7|0
1722351300000|2024-07-30 14:55:00|18995.2|18975.2|18971.2|18951.2|19007.2|18987.2|18961.7|18941.7|0
1722351600000|2024-07-30 15:00:00|18968.7|18948.7|18877.6|18857.6|18980|18960|18876|18856|0
1722351900000|2024-07-30 15:05:00|18880.4|18860.4|18865.4|18845.4|18880.4|18860.4|18841.4|18821.4|0
1722352200000|2024-07-30 15:10:00|18862|18842|18864|18844|18899.7|18879.7|18852.5|18832.5|0
1722352500000|2024-07-30 15:15:00|18865|18845|18894.2|18874.2|18896.5|18876.5|18862|18842|0
1722352800000|2024-07-30 15:20:00|18894.1|18874.1|18893.2|18873.2|18901.7|18881.7|18876.6|18856.6|0
1722353100000|2024-07-30 15:25:00|18892.6|18872.6|18887.7|18867.7|18902.6|18882.6|18885.1|18865.1|0
1722353400000|2024-07-30 15:30:00|18883.7|18863.7|18870|18850|18896.7|18876.7|18860.6|18840.6|0
1722353700000|2024-07-30 15:35:00|18868.6|18848.6|18818.6|18798.6|18878|18858|18814.9|18794.9|0
1722354000000|2024-07-30 15:40:00|18817.2|18797.2|18813.2|18793.2|18823.4|18803.4|18795.2|18775.2|0
1722354300000|2024-07-30 15:45:00|18811|18791|18808.9|18788.9|18824.9|18804.9|18795.4|18775.4|0
1722354600000|2024-07-30 15:50:00|18807.4|18787.4|18817.9|18797.9|18821.7|18801.7|18797.2|18777.2|0
1722354900000|2024-07-30 15:55:00|18817.2|18797.2|18796.9|18776.9|18823.2|18803.2|18796.9|18776.9|0
1722355200000|2024-07-30 16:00:00|18797.4|18777.4|18808.3|18788.3|18822.5|18802.5|18795.5|18775.5|0
1722355500000|2024-07-30 16:05:00|18808.9|18788.9|18835.9|18815.9|18840.7|18820.7|18801.2|18781.2|0
1722355800000|2024-07-30 16:10:00|18837.5|18817.5|18823.4|18803.4|18837.5|18817.5|18814.2|18794.2|0
1722356100000|2024-07-30 16:15:00|18822|18802|18822.9|18802.9|18830.9|18810.9|18806.9|18786.9|0
1722356400000|2024-07-30 16:20:00|18825|18805|18777.9|18757.9|18826.3|18806.3|18776|18756|0
1722356700000|2024-07-30 16:25:00|18778.2|18758.2|18804.5|18784.5|18805.9|18785.9|18776.7|18756.7|0
1722357000000|2024-07-30 16:30:00|18801.4|18781.4|18782.3|18762.3|18801.9|18781.9|18776.9|18756.9|0
1722357300000|2024-07-30 16:35:00|18782.7|18762.7|18808.7|18788.7|18815.4|18795.4|18770.7|18750.7|0
1722357600000|2024-07-30 16:40:00|18807.9|18787.9|18797.5|18777.5|18817|18797|18792.9|18772.9|0
1722357900000|2024-07-30 16:45:00|18797.7|18777.7|18765.7|18745.7|18800.7|18780.7|18764.2|18744.2|0
1722358200000|2024-07-30 16:50:00|18766.4|18746.4|18714.9|18694.9|18777.4|18757.4|18710.7|18690.7|0
1722358500000|2024-07-30 16:55:00|18716.4|18696.4|18684.2|18664.2|18720.8|18700.8|18682.5|18662.5|0
1722358800000|2024-07-30 17:00:00|18688.7|18668.7|18695.2|18675.2|18703|18683|18673.1|18653.1|0
1722359100000|2024-07-30 17:05:00|18690.5|18670.5|18727.6|18707.6|18727.6|18707.6|18686.6|18666.6|0
1722359400000|2024-07-30 17:10:00|18727|18707|18749|18729|18751|18731|18717.6|18697.6|0
1722359700000|2024-07-30 17:15:00|18748.5|18728.5|18756.2|18736.2|18759.9|18739.9|18737.6|18717.6|0
1722360000000|2024-07-30 17:20:00|18756|18736|18762.5|18742.5|18775.5|18755.5|18751.4|18731.4|0
1722360300000|2024-07-30 17:25:00|18759.5|18739.5|18777.5|18757.5|18777.5|18757.5|18743|18723|0
1722360600000|2024-07-30 17:30:00|18775.2|18755.2|18776.7|18756.7|18777.1|18757.1|18758.1|18738.1|0
1722360900000|2024-07-30 17:35:00|18773.5|18753.5|18802.7|18782.7|18810.2|18790.2|18765.5|18745.5|0
1722361200000|2024-07-30 17:40:00|18801|18781|18809.6|18789.6|18810.2|18790.2|18782.2|18762.2|0
1722361500000|2024-07-30 17:45:00|18808.5|18788.5|18816.2|18796.2|18817.7|18797.7|18795.9|18775.9|0
1722361800000|2024-07-30 17:50:00|18815.7|18795.7|18798.1|18778.1|18819|18799|18792.5|18772.5|0
1722362100000|2024-07-30 17:55:00|18800.7|18780.7|18807|18787|18810|18790|18793.5|18773.5|0
1722362400000|2024-07-30 18:00:00|18809.2|18789.2|18800|18780|18821.1|18801.1|18793|18773|0
1722362700000|2024-07-30 18:05:00|18801|18781|18817.7|18797.7|18821.5|18801.5|18799.1|18779.1|0
1722363000000|2024-07-30 18:10:00|18817|18797|18825.5|18805.5|18835.2|18815.2|18815.2|18795.2|0
1722363300000|2024-07-30 18:15:00|18827.5|18807.5|18852.1|18832.1|18853.6|18833.6|18826.7|18806.7|0
1722363600000|2024-07-30 18:20:00|18849.8|18829.8|18857.8|18837.8|18866.3|18846.3|18835.8|18815.8|0
1722363900000|2024-07-30 18:25:00|18857|18837|18839.8|18819.8|18860.3|18840.3|18822.6|18802.6|0
1722364200000|2024-07-30 18:30:00|18838.8|18818.8|18833.3|18813.3|18849.1|18829.1|18826.6|18806.6|0
1722364500000|2024-07-30 18:35:00|18834.8|18814.8|18854.6|18834.6|18859.1|18839.1|18832.2|18812.2|0
1722364800000|2024-07-30 18:40:00|18852.3|18832.3|18849.8|18829.8|18857.3|18837.3|18841.2|18821.2|0
1722365100000|2024-07-30 18:45:00|18851.6|18831.6|18816.6|18796.6|18851.8|18831.8|18807.8|18787.8|0
1722365400000|2024-07-30 18:50:00|18819.3|18799.3|18824.3|18804.3|18837.3|18817.3|18812.3|18792.3|0
1722365700000|2024-07-30 18:55:00|18826.6|18806.6|18820.3|18800.3|18829.1|18809.1|18802.6|18782.6|0
1722366000000|2024-07-30 19:00:00|18817.8|18797.8|18800.8|18780.8|18819.3|18799.3|18790.1|18770.1|0
1722366300000|2024-07-30 19:05:00|18802.1|18782.1|18795.6|18775.6|18818.8|18798.8|18794.1|18774.1|0
1722366600000|2024-07-30 19:10:00|18794.8|18774.8|18781.1|18761.1|18808.1|18788.1|18777.3|18757.3|0
1722366900000|2024-07-30 19:15:00|18779.8|18759.8|18807.3|18787.3|18812.3|18792.3|18779.8|18759.8|0
1722367200000|2024-07-30 19:20:00|18809.3|18789.3|18811.7|18791.7|18819.6|18799.6|18800.6|18780.6|0
1722367500000|2024-07-30 19:25:00|18810.5|18790.5|18804.6|18784.6|18817.2|18797.2|18795.1|18775.1|0
1722367800000|2024-07-30 19:30:00|18800.1|18780.1|18796.1|18776.1|18805.6|18785.6|18784.8|18764.8|0
1722368100000|2024-07-30 19:35:00|18793.8|18773.8|18787.2|18767.2|18808.3|18788.3|18779.6|18759.6|0
1722368400000|2024-07-30 19:40:00|18786.7|18766.7|18811.3|18791.3|18812.5|18792.5|18772.8|18752.8|0
1722368700000|2024-07-30 19:45:00|18813|18793|18870|18850|18882.3|18862.3|18795.5|18775.5|0
1722369000000|2024-07-30 19:50:00|18873.3|18853.3|18846.5|18826.5|18874.5|18854.5|18832.9|18812.9|0
1722369300000|2024-07-30 19:55:00|18839.6|18819.6|18806.4|18786.4|18870.5|18850.5|18796.3|18776.3|0
1722369600000|2024-07-30 20:00:00|18805.6|18785.6|18610.7|18590.7|18817.1|18797.1|18594.3|18574.3|0
1722369900000|2024-07-30 20:05:00|18609.3|18589.3|18657.6|18637.6|18659.4|18639.4|18609.3|18589.3|0
1722370200000|2024-07-30 20:10:00|18659.7|18639.7|18661.8|18641.8|18666.8|18646.8|18646.9|18626.9|0
1722370500000|2024-07-30 20:15:00|18660.3|18640.3|18702.6|18682.6|18707.6|18687.6|18651.8|18631.8|0
1722370800000|2024-07-30 20:20:00|18704.4|18684.4|18677.4|18657.4|18710.8|18690.8|18668.4|18648.4|0
1722371100000|2024-07-30 20:25:00|18677.3|18657.3|18707.6|18687.6|18709.6|18689.6|18671.8|18651.8|0
1722371400000|2024-07-30 20:30:00|18705.2|18685.2|18710.8|18690.8|18724.1|18704.1|18691.8|18671.8|0
1722371700000|2024-07-30 20:35:00|18711.3|18691.3|18747.7|18727.7|18751.4|18731.4|18710.2|18690.2|0
1722372000000|2024-07-30 20:40:00|18747.9|18727.9|18743.9|18723.9|18762.7|18742.7|18735.9|18715.9|0
1722372300000|2024-07-30 20:45:00|18745.4|18725.4|18754.8|18734.8|18763.8|18743.8|18745.3|18725.3|0
1722372600000|2024-07-30 20:50:00|18754.1|18734.1|18716.8|18696.8|18754.1|18734.1|18716.8|18696.8|0
1722372900000|2024-07-30 20:55:00|18716.7|18696.7|18727.8|18707.8|18739.9|18719.9|18709.8|18689.8|0
1722373200000|2024-07-30 21:00:00|18728.1|18708.1|18731|18711|18733.7|18713.7|18726.3|18706.3|0
1722373500000|2024-07-30 21:05:00|18731.6|18711.6|18728.2|18708.2|18735.3|18715.3|18726.8|18706.8|0
1722373800000|2024-07-30 21:10:00|18728.1|18708.1|18723.6|18703.6|18728.9|18708.9|18720.9|18700.9|0
1722374100000|2024-07-30 21:15:00|18722.8|18702.8|18708.5|18688.5|18722.8|18702.8|18708.5|18688.5|0
1722374400000|2024-07-30 21:20:00|18708.1|18688.1|18710.4|18690.4|18713.9|18693.9|18707.8|18687.8|0
1722374700000|2024-07-30 21:25:00|18710.3|18690.3|18716.9|18696.9|18717.3|18697.3|18710.3|18690.3|0
1722375000000|2024-07-30 21:30:00|18716.2|18696.2|18724.4|18704.4|18725.3|18705.3|18716.2|18696.2|0
1722375300000|2024-07-30 21:35:00|18725|18705|18725.5|18705.5|18727|18707|18722.9|18702.9|0
1722375600000|2024-07-30 21:40:00|18725.7|18705.7|18738.1|18718.1|18738.4|18718.4|18724.8|18704.8|0
1722375900000|2024-07-30 21:45:00|18731.8|18711.8|18749.6|18729.6|18750.9|18730.9|18731.8|18711.8|0
1722376200000|2024-07-30 21:50:00|18748.8|18728.8|18752.7|18732.7|18758.6|18738.6|18747.2|18727.2|0
1722376500000|2024-07-30 21:55:00|18750.6|18730.6|18725.9|18705.9|18755.6|18735.6|18719.9|18699.9|0
1722376800000|2024-07-30 22:00:00|18739.8|18719.8|18823.8|18803.8|18826.9|18806.9|18730.5|18710.5|0
1722377100000|2024-07-30 22:05:00|18830.5|18810.5|18854|18834|18863|18843|18816|18796|0
1722377400000|2024-07-30 22:10:00|18854.4|18834.4|18841|18821|18861.6|18841.6|18829.1|18809.1|0
1722377700000|2024-07-30 22:15:00|18840.9|18820.9|18851.5|18831.5|18865.4|18845.4|18840.9|18820.9|0
1722378000000|2024-07-30 22:20:00|18850.5|18830.5|18836.4|18816.4|18857|18837|18829|18809|0
1722378300000|2024-07-30 22:25:00|18834.6|18814.6|18825.4|18805.4|18854.8|18834.8|18824.6|18804.6|0
1722378600000|2024-07-30 22:30:00|18826.6|18806.6|18837.4|18817.4|18845.8|18825.8|18826.6|18806.6|0
1722378900000|2024-07-30 22:35:00|18836.8|18816.8|18840.9|18820.9|18844.8|18824.8|18833.5|18813.5|0
1722379200000|2024-07-30 22:40:00|18840.8|18820.8|18843|18823|18852.8|18832.8|18838.8|18818.8|0
1722379500000|2024-07-30 22:45:00|18842.8|18822.8|18839.6|18819.6|18843.4|18823.4|18832|18812|0
1722379800000|2024-07-30 22:50:00|18839.8|18819.8|18840.3|18820.3|18841.3|18821.3|18834.5|18814.5|0
1722380100000|2024-07-30 22:55:00|18840|18820|18838.3|18818.3|18843.9|18823.9|18834.9|18814.9|0
1722380400000|2024-07-30 23:00:00|18838.9|18818.9|18838.3|18818.3|18847.4|18827.4|18836.6|18816.6|0
1722380700000|2024-07-30 23:05:00|18837.6|18817.6|18842.5|18822.5|18843.8|18823.8|18834.8|18814.8|0
1722381000000|2024-07-30 23:10:00|18842.6|18822.6|18864|18844|18864.4|18844.4|18841.3|18821.3|0
1722381300000|2024-07-30 23:15:00|18864.3|18844.3|18888.5|18868.5|18892.5|18872.5|18862|18842|0
1722381600000|2024-07-30 23:20:00|18888.4|18868.4|18883.3|18863.3|18892.6|18872.6|18878.8|18858.8|0
1722381900000|2024-07-30 23:25:00|18883|18863|18886.4|18866.4|18887.6|18867.6|18882.4|18862.4|0
1722382200000|2024-07-30 23:30:00|18886.8|18866.8|18891.6|18871.6|18895.8|18875.8|18885.8|18865.8|0
1722382500000|2024-07-30 23:35:00|18891|18871|18888.8|18868.8|18896|18876|18887.8|18867.8|0
1722382800000|2024-07-30 23:40:00|18888.4|18868.4|18898.9|18878.9|18899|18879|18887.6|18867.6|0
1722383100000|2024-07-30 23:45:00|18899.1|18879.1|18918.6|18898.6|18921.4|18901.4|18888|18868|0
1722383400000|2024-07-30 23:50:00|18917.8|18897.8|18927.5|18907.5|18931.6|18911.6|18917.8|18897.8|0
1722383700000|2024-07-30 23:55:00|18927|18907|18928.5|18908.5|18932.4|18912.4|18926.3|18906.3|0
1722384000000|2024-07-31 00:00:00|18927.4|18907.4|18930.1|18910.1|18943.3|18923.3|18926.3|18906.3|0
1722384300000|2024-07-31 00:05:00|18930.3|18910.3|18910.4|18890.4|18933.8|18913.8|18909.4|18889.4|0
1722384600000|2024-07-31 00:10:00|18911|18891|18899.4|18879.4|18911.8|18891.8|18898.9|18878.9|0
1722384900000|2024-07-31 00:15:00|18898.5|18878.5|18905.6|18885.6|18909.8|18889.8|18898.5|18878.5|0
1722385200000|2024-07-31 00:20:00|18905.5|18885.5|18897.3|18877.3|18907.1|18887.1|18884.4|18864.4|0
1722385500000|2024-07-31 00:25:00|18897.1|18877.1|18911.3|18891.3|18912.8|18892.8|18897.1|18877.1|0
1722385800000|2024-07-31 00:30:00|18911.4|18891.4|18918|18898|18924.5|18904.5|18907.8|18887.8|0
1722386100000|2024-07-31 00:35:00|18917.8|18897.8|18930.3|18910.3|18932.4|18912.4|18916.3|18896.3|0
1722386400000|2024-07-31 00:40:00|18929.9|18909.9|18936.4|18916.4|18936.8|18916.8|18929.3|18909.3|0
1722386700000|2024-07-31 00:45:00|18936.6|18916.6|18944|18924|18946.9|18926.9|18929.1|18909.1|0
1722387000000|2024-07-31 00:50:00|18945|18925|18943.6|18923.6|18948.1|18928.1|18939.1|18919.1|0
1722387300000|2024-07-31 00:55:00|18943.4|18923.4|18945.3|18925.3|18947.8|18927.8|18942|18922|0
1722387600000|2024-07-31 01:00:00|18946.3|18926.3|18956.3|18936.3|18957|18937|18945.3|18925.3|0
1722387900000|2024-07-31 01:05:00|18956.1|18936.1|18940.8|18920.8|18956.6|18936.6|18940.4|18920.4|0
1722388200000|2024-07-31 01:10:00|18940.9|18920.9|18942|18922|18946.1|18926.1|18940|18920|0
1722388500000|2024-07-31 01:15:00|18942.3|18922.3|18932.6|18912.6|18943.5|18923.5|18932.5|18912.5|0
1722388800000|2024-07-31 01:20:00|18932.5|18912.5|18935.3|18915.3|18937|18917|18928.8|18908.8|0
1722389100000|2024-07-31 01:25:00|18935.1|18915.1|18940.3|18920.3|18947.6|18927.6|18932.8|18912.8|0
1722389400000|2024-07-31 01:30:00|18940.6|18920.6|18931.1|18911.1|18943.1|18923.1|18926.8|18906.8|0
1722389700000|2024-07-31 01:35:00|18931.3|18911.3|18949|18929|18949.5|18929.5|18931.3|18911.3|0
1722390000000|2024-07-31 01:40:00|18948.6|18928.6|18934.8|18914.8|18948.9|18928.9|18925.4|18905.4|0
1722390300000|2024-07-31 01:45:00|18934.9|18914.9|18943.4|18923.4|18946.3|18926.3|18928.5|18908.5|0
1722390600000|2024-07-31 01:50:00|18944.5|18924.5|18940.8|18920.8|18947.4|18927.4|18940|18920|0
1722390900000|2024-07-31 01:55:00|18940.5|18920.5|18945.9|18925.9|18947.5|18927.5|18940.4|18920.4|0
1722391200000|2024-07-31 02:00:00|18944.8|18924.8|18950.6|18930.6|18950.6|18930.6|18943.9|18923.9|0
1722391500000|2024-07-31 02:05:00|18950.8|18930.8|18956.8|18936.8|18960.3|18940.3|18945.9|18925.9|0
1722391800000|2024-07-31 02:10:00|18957|18937|18958.4|18938.4|18964|18944|18954.6|18934.6|0
1722392100000|2024-07-31 02:15:00|18958.8|18938.8|18973.1|18953.1|18973.1|18953.1|18958.5|18938.5|0
1722392400000|2024-07-31 02:20:00|18973|18953|18977.1|18957.1|18978.6|18958.6|18968.8|18948.8|0
1722392700000|2024-07-31 02:25:00|18976.8|18956.8|18984|18964|18987.9|18967.9|18976.8|18956.8|0
1722393000000|2024-07-31 02:30:00|18985.1|18965.1|18984.8|18964.8|18988.8|18968.8|18981.6|18961.6|0
1722393300000|2024-07-31 02:35:00|18984.6|18964.6|18988.2|18968.2|18988.2|18968.2|18979.5|18959.5|0
1722393600000|2024-07-31 02:40:00|18988.7|18968.7|18974.8|18954.8|18988.7|18968.7|18974.6|18954.6|0
1722393900000|2024-07-31 02:45:00|18975.2|18955.2|18974.3|18954.3|18978.3|18958.3|18973.5|18953.5|0
1722394200000|2024-07-31 02:50:00|18973.8|18953.8|18978.8|18958.8|18980.1|18960.1|18973.5|18953.5|0
1722394500000|2024-07-31 02:55:00|18977.8|18957.8|18976.6|18956.6|18979|18959|18973.8|18953.8|0
1722394800000|2024-07-31 03:00:00|18976.2|18956.2|18977.8|18957.8|18982|18962|18974.3|18954.3|0
1722395100000|2024-07-31 03:05:00|18978.1|18958.1|18969.1|18949.1|18979|18959|18966.6|18946.6|0
1722395400000|2024-07-31 03:10:00|18969.3|18949.3|18973.6|18953.6|18978.6|18958.6|18969.3|18949.3|0
1722395700000|2024-07-31 03:15:00|18973.5|18953.5|18974.3|18954.3|18978|18958|18972.6|18952.6|0
1722396000000|2024-07-31 03:20:00|18974.2|18954.2|18969.3|18949.3|18974.2|18954.2|18968.5|18948.5|0
1722396300000|2024-07-31 03:25:00|18969.6|18949.6|18967.7|18947.7|18969.8|18949.8|18964.7|18944.7|0
1722396600000|2024-07-31 03:30:00|18967.8|18947.8|18971.5|18951.5|18972.5|18952.5|18967.1|18947.1|0
1722396900000|2024-07-31 03:35:00|18971.3|18951.3|18972.2|18952.2|18975.1|18955.1|18969.6|18949.6|0
1722397200000|2024-07-31 03:40:00|18972.1|18952.1|18974.7|18954.7|18974.8|18954.8|18970.1|18950.1|0
1722397500000|2024-07-31 03:45:00|18974.6|18954.6|18970.7|18950.7|18974.7|18954.7|18967.7|18947.7|0
1722397800000|2024-07-31 03:50:00|18970.8|18950.8|18969.1|18949.1|18973.2|18953.2|18969|18949|0
1722398100000|2024-07-31 03:55:00|18969|18949|19007|18987|19008.2|18988.2|18964.6|18944.6|0
1722398400000|2024-07-31 04:00:00|19005.6|18985.6|18971.3|18951.3|19016.3|18996.3|18966.1|18946.1|0
1722398700000|2024-07-31 04:05:00|18971.5|18951.5|18973.5|18953.5|18974.3|18954.3|18966.6|18946.6|0
1722399000000|2024-07-31 04:10:00|18973.1|18953.1|18970.3|18950.3|18977|18957|18967.8|18947.8|0
1722399300000|2024-07-31 04:15:00|18970.8|18950.8|18976.1|18956.1|18981.8|18961.8|18964.3|18944.3|0
1722399600000|2024-07-31 04:20:00|18976.2|18956.2|18970|18950|18983.5|18963.5|18970|18950|0
1722399900000|2024-07-31 04:25:00|18970.7|18950.7|18968.5|18948.5|18970.8|18950.8|18964.7|18944.7|0
1722400200000|2024-07-31 04:30:00|18968.1|18948.1|18970.7|18950.7|18970.7|18950.7|18965.2|18945.2|0
1722400500000|2024-07-31 04:35:00|18970.8|18950.8|18972.1|18952.1|18972.8|18952.8|18966.7|18946.7|0
1722400800000|2024-07-31 04:40:00|18972|18952|18979.6|18959.6|18982.6|18962.6|18970.2|18950.2|0
1722401100000|2024-07-31 04:45:00|18979.7|18959.7|18980.1|18960.1|18983.5|18963.5|18976.7|18956.7|0
1722401400000|2024-07-31 04:50:00|18980|18960|18983.2|18963.2|18985.7|18965.7|18977.6|18957.6|0
1722401700000|2024-07-31 04:55:00|18984.1|18964.1|18975.5|18955.5|18985.2|18965.2|18964.3|18944.3|0
1722402000000|2024-07-31 05:00:00|18976|18956|18969.3|18949.3|18976.2|18956.2|18967.5|18947.5|0
1722402300000|2024-07-31 05:05:00|18968.8|18948.8|18970.2|18950.2|18972.3|18952.3|18965.6|18945.6|0
1722402600000|2024-07-31 05:10:00|18970.1|18950.1|18973.1|18953.1|18975|18955|18969|18949|0
1722402900000|2024-07-31 05:15:00|18972|18952|18975.1|18955.1|18975.7|18955.7|18965.7|18945.7|0
1722403200000|2024-07-31 05:20:00|18975.3|18955.3|18979.8|18959.8|18985.7|18965.7|18972.7|18952.7|0
1722403500000|2024-07-31 05:25:00|18979.6|18959.6|18983|18963|18984|18964|18974.2|18954.2|0
1722403800000|2024-07-31 05:30:00|18983.7|18963.7|18998.1|18978.1|18998.1|18978.1|18983.7|18963.7|0
1722404100000|2024-07-31 05:35:00|18998.7|18978.7|19013.7|18993.7|19020.8|19000.8|18997.5|18977.5|0
1722404400000|2024-07-31 05:40:00|19013.3|18993.3|19058.1|19038.1|19062.1|19042.1|19011.1|18991.1|0
1722404700000|2024-07-31 05:45:00|19061|19041|19074.8|19054.8|19079.8|19059.8|19056|19036|0
1722405000000|2024-07-31 05:50:00|19076.2|19056.2|19088.1|19068.1|19090.5|19070.5|19072.3|19052.3|0
1722405300000|2024-07-31 05:55:00|19088.5|19068.5|19086.5|19066.5|19094.1|19074.1|19080.6|19060.6|0
1722405600000|2024-07-31 06:00:00|19084|19064|19059.7|19039.7|19085|19065|19054.3|19034.3|0
1722405900000|2024-07-31 06:05:00|19059.5|19039.5|19040.7|19020.7|19060.1|19040.1|19036.7|19016.7|0
1722406200000|2024-07-31 06:10:00|19040.6|19020.6|19068.3|19048.3|19072|19052|19040.2|19020.2|0
1722406500000|2024-07-31 06:15:00|19066.8|19046.8|19078|19058|19082.6|19062.6|19065.7|19045.7|0
1722406800000|2024-07-31 06:20:00|19078.3|19058.3|19076.5|19056.5|19080|19060|19071.5|19051.5|0
1722407100000|2024-07-31 06:25:00|19077|19057|19068.7|19048.7|19079.3|19059.3|19065.6|19045.6|0
1722407400000|2024-07-31 06:30:00|19069.5|19049.5|19088.7|19068.7|19093.2|19073.2|19069.5|19049.5|0
1722407700000|2024-07-31 06:35:00|19088.6|19068.6|19081.6|19061.6|19090.2|19070.2|19076.1|19056.1|0
1722408000000|2024-07-31 06:40:00|19082.2|19062.2|19079|19059|19087.2|19067.2|19068.2|19048.2|0
1722408300000|2024-07-31 06:45:00|19079.1|19059.1|19082.6|19062.6|19086.6|19066.6|19078.2|19058.2|0
1722408600000|2024-07-31 06:50:00|19082.5|19062.5|19080.3|19060.3|19083|19063|19078.1|19058.1|0
1722408900000|2024-07-31 06:55:00|19080.6|19060.6|19082.5|19062.5|19083.2|19063.2|19074.6|19054.6|0
1722409200000|2024-07-31 07:00:00|19083.2|19063.2|19067.3|19047.3|19085|19065|19060.3|19040.3|0
1722409500000|2024-07-31 07:05:00|19066.8|19046.8|19060.8|19040.8|19068.2|19048.2|19050.5|19030.5|0
1722409800000|2024-07-31 07:10:00|19060.7|19040.7|19073.8|19053.8|19074.1|19054.1|19057.7|19037.7|0
1722410100000|2024-07-31 07:15:00|19073.2|19053.2|19077.1|19057.1|19077.1|19057.1|19060.7|19040.7|0
1722410400000|2024-07-31 07:20:00|19076|19056|19078.8|19058.8|19090.6|19070.6|19069.8|19049.8|0
1722410700000|2024-07-31 07:25:00|19079.2|19059.2|19073.2|19053.2|19090.2|19070.2|19071.2|19051.2|0
1722411000000|2024-07-31 07:30:00|19074.3|19054.3|19072|19052|19084.7|19064.7|19065.5|19045.5|0
1722411300000|2024-07-31 07:35:00|19073.8|19053.8|19083.7|19063.7|19085|19065|19069.7|19049.7|0
1722411600000|2024-07-31 07:40:00|19084|19064|19080.7|19060.7|19085.1|19065.1|19074.7|19054.7|0
1722411900000|2024-07-31 07:45:00|19080.8|19060.8|19092.6|19072.6|19093.5|19073.5|19077|19057|0
1722412200000|2024-07-31 07:50:00|19093.6|19073.6|19097.5|19077.5|19106.5|19086.5|19090.6|19070.6|0
1722412500000|2024-07-31 07:55:00|19097.8|19077.8|19090.6|19070.6|19098.8|19078.8|19080|19060|0
1722412800000|2024-07-31 08:00:00|19088.1|19068.1|19073.1|19053.1|19093.2|19073.2|19071.2|19051.2|0
1722413100000|2024-07-31 08:05:00|19070.8|19050.8|19054.6|19034.6|19072.8|19052.8|19052.3|19032.3|0
1722413400000|2024-07-31 08:10:00|19054.5|19034.5|19049|19029|19070.5|19050.5|19048.7|19028.7|0
1722413700000|2024-07-31 08:15:00|19048.6|19028.6|19065.2|19045.2|19067.7|19047.7|19048.5|19028.5|0
1722414000000|2024-07-31 08:20:00|19068|19048|19086.7|19066.7|19087.1|19067.1|19067.2|19047.2|0
1722414300000|2024-07-31 08:25:00|19086.6|19066.6|19080.6|19060.6|19091.6|19071.6|19077.7|19057.7|0
1722414600000|2024-07-31 08:30:00|19082.7|19062.7|19109.6|19089.6|19110.8|19090.8|19082.7|19062.7|0
1722414900000|2024-07-31 08:35:00|19109.5|19089.5|19108.1|19088.1|19116|19096|19104.2|19084.2|0
1722415200000|2024-07-31 08:40:00|19106.8|19086.8|19105|19085|19113.5|19093.5|19096.5|19076.5|0
1722415500000|2024-07-31 08:45:00|19104.7|19084.7|19100.5|19080.5|19109.3|19089.3|19100|19080|0
1722415800000|2024-07-31 08:50:00|19100.1|19080.1|19093.2|19073.2|19105.8|19085.8|19092.7|19072.7|0
1722416100000|2024-07-31 08:55:00|19092.6|19072.6|19083.7|19063.7|19094.5|19074.5|19079.7|19059.7|0
1722416400000|2024-07-31 09:00:00|19084.2|19064.2|19072.7|19052.7|19086.8|19066.8|19072.6|19052.6|0
1722416700000|2024-07-31 09:05:00|19073.2|19053.2|19083.1|19063.1|19084.3|19064.3|19072.8|19052.8|0
1722417000000|2024-07-31 09:10:00|19083|19063|19083.7|19063.7|19088.3|19068.3|19076.2|19056.2|0
1722417300000|2024-07-31 09:15:00|19084|19064|19083|19063|19086.8|19066.8|19076.2|19056.2|0
1722417600000|2024-07-31 09:20:00|19082.2|19062.2|19076.7|19056.7|19088.2|19068.2|19076|19056|0
1722417900000|2024-07-31 09:25:00|19077|19057|19071.6|19051.6|19079.3|19059.3|19067.3|19047.3|0
1722418200000|2024-07-31 09:30:00|19071.1|19051.1|19097|19077|19097.8|19077.8|19069.8|19049.8|0
1722418500000|2024-07-31 09:35:00|19096.5|19076.5|19092.6|19072.6|19099.1|19079.1|19089.7|19069.7|0
1722418800000|2024-07-31 09:40:00|19092.5|19072.5|19082.2|19062.2|19094|19074|19082.2|19062.2|0
1722419100000|2024-07-31 09:45:00|19082.1|19062.1|19064.5|19044.5|19084.6|19064.6|19063|19043|0
1722419400000|2024-07-31 09:50:00|19064.3|19044.3|19077.1|19057.1|19077.1|19057.1|19064.3|19044.3|0
1722419700000|2024-07-31 09:55:00|19077.3|19057.3|19070.3|19050.3|19079|19059|19066.2|19046.2|0
1722420000000|2024-07-31 10:00:00|19070.2|19050.2|19087.5|19067.5|19088.2|19068.2|19067.8|19047.8|0
1722420300000|2024-07-31 10:05:00|19087.6|19067.6|19086.6|19066.6|19093.1|19073.1|19080.5|19060.5|0
1722420600000|2024-07-31 10:10:00|19086.3|19066.3|19095.8|19075.8|19099.6|19079.6|19086.1|19066.1|0
1722420900000|2024-07-31 10:15:00|19096.7|19076.7|19085|19065|19098.1|19078.1|19082.2|19062.2|0
1722421200000|2024-07-31 10:20:00|19085.2|19065.2|19092.1|19072.1|19096.8|19076.8|19083.5|19063.5|0
1722421500000|2024-07-31 10:25:00|19091.2|19071.2|19085.6|19065.6|19091.5|19071.5|19077.5|19057.5|0
1722421800000|2024-07-31 10:30:00|19085.7|19065.7|19084.5|19064.5|19088.7|19068.7|19080.7|19060.7|0
1722422100000|2024-07-31 10:35:00|19084.6|19064.6|19085.5|19065.5|19093.1|19073.1|19083|19063|0
1722422400000|2024-07-31 10:40:00|19086.2|19066.2|19085.1|19065.1|19092.8|19072.8|19085.1|19065.1|0
1722422700000|2024-07-31 10:45:00|19085.2|19065.2|19093.1|19073.1|19094|19074|19079.5|19059.5|0
1722423000000|2024-07-31 10:50:00|19093.6|19073.6|19093.7|19073.7|19094.2|19074.2|19088.1|19068.1|0
1722423300000|2024-07-31 10:55:00|19093.6|19073.6|19111.5|19091.5|19112.3|19092.3|19091.7|19071.7|0
1722423600000|2024-07-31 11:00:00|19107.1|19087.1|19085.2|19065.2|19107.1|19087.1|19085|19065|0
1722423900000|2024-07-31 11:05:00|19084.2|19064.2|19094.2|19074.2|19101.3|19081.3|19083.6|19063.6|0
1722424200000|2024-07-31 11:10:00|19094.1|19074.1|19097.6|19077.6|19100.6|19080.6|19091.5|19071.5|0
1722424500000|2024-07-31 11:15:00|19097.8|19077.8|19104.7|19084.7|19106.5|19086.5|19096.7|19076.7|0
1722424800000|2024-07-31 11:20:00|19104.6|19084.6|19105.5|19085.5|19111.3|19091.3|19095.5|19075.5|0
1722425100000|2024-07-31 11:25:00|19105.3|19085.3|19100.1|19080.1|19105.5|19085.5|19099.8|19079.8|0
1722425400000|2024-07-31 11:30:00|19100.3|19080.3|19089.7|19069.7|19100.8|19080.8|19088.7|19068.7|0
1722425700000|2024-07-31 11:35:00|19089|19069|19092.3|19072.3|19097.3|19077.3|19088.7|19068.7|0
1722426000000|2024-07-31 11:40:00|19093.2|19073.2|19105.5|19085.5|19106.2|19086.2|19091.7|19071.7|0
1722426300000|2024-07-31 11:45:00|19106.1|19086.1|19122.3|19102.3|19125.6|19105.6|19100.2|19080.2|0
1722426600000|2024-07-31 11:50:00|19122.7|19102.7|19122.8|19102.8|19129.1|19109.1|19121.3|19101.3|0
1722426900000|2024-07-31 11:55:00|19123.6|19103.6|19121.2|19101.2|19129.2|19109.2|19119.6|19099.6|0
1722427200000|2024-07-31 12:00:00|19125|19105|19125.3|19105.3|19127.7|19107.7|19116|19096|0
1722427500000|2024-07-31 12:05:00|19124.3|19104.3|19121.2|19101.2|19126.6|19106.6|19119.1|19099.1|0
1722427800000|2024-07-31 12:10:00|19120.6|19100.6|19122.6|19102.6|19124.8|19104.8|19118.8|19098.8|0
1722428100000|2024-07-31 12:15:00|19123.7|19103.7|19158.5|19138.5|19160.3|19140.3|19119.6|19099.6|0
1722428400000|2024-07-31 12:20:00|19157.1|19137.1|19157.6|19137.6|19159.7|19139.7|19155|19135|0
1722428700000|2024-07-31 12:25:00|19157.1|19137.1|19159.1|19139.1|19170.7|19150.7|19155.3|19135.3|0
1722429000000|2024-07-31 12:30:00|19147.2|19127.2|19183.5|19163.5|19192|19172|19147.2|19127.2|0
1722429300000|2024-07-31 12:35:00|19184|19164|19170.6|19150.6|19187|19167|19166.8|19146.8|0
1722429600000|2024-07-31 12:40:00|19170.1|19150.1|19201.6|19181.6|19201.6|19181.6|19170|19150|0
1722429900000|2024-07-31 12:45:00|19201.3|19181.3|19215.6|19195.6|19220.7|19200.7|19197.5|19177.5|0
1722430200000|2024-07-31 12:50:00|19214.6|19194.6|19211.2|19191.2|19223.6|19203.6|19210.8|19190.8|0
1722430500000|2024-07-31 12:55:00|19211.5|19191.5|19216.5|19196.5|19222.2|19202.2|19210.7|19190.7|0
1722430800000|2024-07-31 13:00:00|19217.3|19197.3|19223|19203|19224.3|19204.3|19213.7|19193.7|0
1722431100000|2024-07-31 13:05:00|19223.3|19203.3|19236.5|19216.5|19240.6|19220.6|19216.2|19196.2|0
1722431400000|2024-07-31 13:10:00|19235.7|19215.7|19232|19212|19236.6|19216.6|19231|19211|0
1722431700000|2024-07-31 13:15:00|19231.7|19211.7|19232|19212|19235|19215|19229.5|19209.5|0
1722432000000|2024-07-31 13:20:00|19231.7|19211.7|19223|19203|19235.2|19215.2|19223|19203|0
1722432300000|2024-07-31 13:25:00|19227|19207|19243|19223|19246.7|19226.7|19225.6|19205.6|0
1722432600000|2024-07-31 13:30:00|19241.7|19221.7|19183|19163|19258.3|19238.3|19183|19163|0
1722432900000|2024-07-31 13:35:00|19183.2|19163.2|19230.7|19210.7|19234.5|19214.5|19183.2|19163.2|0
1722433200000|2024-07-31 13:40:00|19231.6|19211.6|19197.2|19177.2|19279.7|19259.7|19189.5|19169.5|0
1722433500000|2024-07-31 13:45:00|19201.2|19181.2|19232.1|19212.1|19248.1|19228.1|19201|19181|0
1722433800000|2024-07-31 13:50:00|19232.7|19212.7|19250.6|19230.6|19253|19233|19219.2|19199.2|0
1722434100000|2024-07-31 13:55:00|19248.7|19228.7|19259.2|19239.2|19274.7|19254.7|19245|19225|0
1722434400000|2024-07-31 14:00:00|19264.5|19244.5|19276|19256|19296.1|19276.1|19243.7|19223.7|0
1722434700000|2024-07-31 14:05:00|19274.3|19254.3|19311.2|19291.2|19314.5|19294.5|19274.3|19254.3|0
1722435000000|2024-07-31 14:10:00|19317.2|19297.2|19294.5|19274.5|19320.7|19300.7|19284.1|19264.1|0
1722435300000|2024-07-31 14:15:00|19294.2|19274.2|19337|19317|19337|19317|19285|19265|0
1722435600000|2024-07-31 14:20:00|19338|19318|19319.5|19299.5|19340.2|19320.2|19304.8|19284.8|0
1722435900000|2024-07-31 14:25:00|19321.1|19301.1|19309.3|19289.3|19323.5|19303.5|19295.2|19275.2|0
1722436200000|2024-07-31 14:30:00|19312.2|19292.2|19340.8|19320.8|19348.8|19328.8|19310.4|19290.4|0
1722436500000|2024-07-31 14:35:00|19342.5|19322.5|19355.8|19335.8|19361|19341|19340|19320|0
1722436800000|2024-07-31 14:40:00|19357.3|19337.3|19316.8|19296.8|19357.9|19337.9|19314.6|19294.6|0
1722437100000|2024-07-31 14:45:00|19320.5|19300.5|19314.5|19294.5|19336.5|19316.5|19305.3|19285.3|0
1722437400000|2024-07-31 14:50:00|19313.8|19293.8|19284.6|19264.6|19316.3|19296.3|19279.5|19259.5|0
1722437700000|2024-07-31 14:55:00|19284.5|19264.5|19318.5|19298.5|19321.8|19301.8|19284.5|19264.5|0
1722438000000|2024-07-31 15:00:00|19320.3|19300.3|19325.1|19305.1|19331|19311|19310|19290|0
1722438300000|2024-07-31 15:05:00|19325.3|19305.3|19331.9|19311.9|19339.5|19319.5|19318|19298|0
1722438600000|2024-07-31 15:10:00|19333.4|19313.4|19346.1|19326.1|19346.1|19326.1|19323.8|19303.8|0
1722438900000|2024-07-31 15:15:00|19345.5|19325.5|19352.8|19332.8|19355.5|19335.5|19337.8|19317.8|0
1722439200000|2024-07-31 15:20:00|19351|19331|19335.3|19315.3|19353|19333|19324.5|19304.5|0
1722439500000|2024-07-31 15:25:00|19336.8|19316.8|19358.1|19338.1|19359.1|19339.1|19336.8|19316.8|0
1722439800000|2024-07-31 15:30:00|19357.8|19337.8|19372.5|19352.5|19382.9|19362.9|19352.5|19332.5|0
1722440100000|2024-07-31 15:35:00|19372.8|19352.8|19348.8|19328.8|19375.3|19355.3|19343.3|19323.3|0
1722440400000|2024-07-31 15:40:00|19349.6|19329.6|19350.3|19330.3|19364.3|19344.3|19334.5|19314.5|0
1722440700000|2024-07-31 15:45:00|19351.8|19331.8|19354.8|19334.8|19357.5|19337.5|19339.5|19319.5|0
1722441000000|2024-07-31 15:50:00|19353.8|19333.8|19336|19316|19353.8|19333.8|19329.3|19309.3|0
1722441300000|2024-07-31 15:55:00|19334.9|19314.9|19337.6|19317.6|19341.8|19321.8|19317.9|19297.9|0
1722441600000|2024-07-31 16:00:00|19338.3|19318.3|19330.1|19310.1|19352.3|19332.3|19328.3|19308.3|0
1722441900000|2024-07-31 16:05:00|19330|19310|19331.5|19311.5|19340|19320|19319.3|19299.3|0
1722442200000|2024-07-31 16:10:00|19331.4|19311.4|19350.6|19330.6|19350.6|19330.6|19328.1|19308.1|0
1722442500000|2024-07-31 16:15:00|19350.3|19330.3|19342.5|19322.5|19358|19338|19340.3|19320.3|0
1722442800000|2024-07-31 16:20:00|19343.5|19323.5|19328.8|19308.8|19348.5|19328.5|19328.8|19308.8|0
1722443100000|2024-07-31 16:25:00|19329.5|19309.5|19316.8|19296.8|19330.3|19310.3|19305.8|19285.8|0
1722443400000|2024-07-31 16:30:00|19315.8|19295.8|19325.1|19305.1|19328.8|19308.8|19303.8|19283.8|0
1722443700000|2024-07-31 16:35:00|19324.5|19304.5|19304.3|19284.3|19324.5|19304.5|19296.6|19276.6|0
1722444000000|2024-07-31 16:40:00|19304.4|19284.4|19311|19291|19314.5|19294.5|19296.3|19276.3|0
1722444300000|2024-07-31 16:45:00|19311.3|19291.3|19316.4|19296.4|19322.8|19302.8|19307.3|19287.3|0
1722444600000|2024-07-31 16:50:00|19315.5|19295.5|19302|19282|19323.8|19303.8|19299.1|19279.1|0
1722444900000|2024-07-31 16:55:00|19303.1|19283.1|19295.5|19275.5|19313.5|19293.5|19292.3|19272.3|0
1722445200000|2024-07-31 17:00:00|19296.3|19276.3|19316.5|19296.5|19319.2|19299.2|19288.5|19268.5|0
1722445500000|2024-07-31 17:05:00|19315.7|19295.7|19324|19304|19335.7|19315.7|19313.2|19293.2|0
1722445800000|2024-07-31 17:10:00|19321.5|19301.5|19338.7|19318.7|19339|19319|19318.3|19298.3|0
1722446100000|2024-07-31 17:15:00|19336.1|19316.1|19341|19321|19347|19327|19330.7|19310.7|0
1722446400000|2024-07-31 17:20:00|19341.6|19321.6|19314.8|19294.8|19343|19323|19314.8|19294.8|0
1722446700000|2024-07-31 17:25:00|19312.8|19292.8|19307.2|19287.2|19317.7|19297.7|19287.6|19267.6|0
1722447000000|2024-07-31 17:30:00|19305.7|19285.7|19244.5|19224.5|19305.7|19285.7|19240.7|19220.7|0
1722447300000|2024-07-31 17:35:00|19246.1|19226.1|19256.7|19236.7|19263.2|19243.2|19243.8|19223.8|0
1722447600000|2024-07-31 17:40:00|19257|19237|19257.8|19237.8|19270.5|19250.5|19212.5|19192.5|0
1722447900000|2024-07-31 17:45:00|19258.1|19238.1|19284|19264|19285.3|19265.3|19250.6|19230.6|0
1722448200000|2024-07-31 17:50:00|19284.3|19264.3|19306.8|19286.8|19313|19293|19284.2|19264.2|0
1722448500000|2024-07-31 17:55:00|19305.7|19285.7|19296.3|19276.3|19307.6|19287.6|19282.6|19262.6|0
1722448800000|2024-07-31 18:00:00|19307.7|19287.7|19296|19276|19310.3|19290.3|19265.5|19245.5|0
1722449100000|2024-07-31 18:05:00|19296.3|19276.3|19307|19287|19334.5|19314.5|19295|19275|0
1722449400000|2024-07-31 18:10:00|19307.1|19287.1|19316.6|19296.6|19323.8|19303.8|19302.1|19282.1|0
1722449700000|2024-07-31 18:15:00|19317.8|19297.8|19338.1|19318.1|19340.5|19320.5|19313.8|19293.8|0
1722450000000|2024-07-31 18:20:00|19337.7|19317.7|19344|19324|19344.3|19324.3|19323.3|19303.3|0
1722450300000|2024-07-31 18:25:00|19342.8|19322.8|19339.3|19319.3|19350|19330|19334.8|19314.8|0
1722450600000|2024-07-31 18:30:00|19340.9|19320.9|19368|19348|19392.7|19372.7|19340.8|19320.8|0
1722450900000|2024-07-31 18:35:00|19370.5|19350.5|19353.2|19333.2|19373.7|19353.7|19310.7|19290.7|0
1722451200000|2024-07-31 18:40:00|19352.5|19332.5|19403.3|19383.3|19405.3|19385.3|19351.8|19331.8|0
1722451500000|2024-07-31 18:45:00|19403.9|19383.9|19429|19409|19431.5|19411.5|19386.4|19366.4|0
1722451800000|2024-07-31 18:50:00|19428.8|19408.8|19418.5|19398.5|19436.7|19416.7|19408.7|19388.7|0
1722452100000|2024-07-31 18:55:00|19418.2|19398.2|19421.9|19401.9|19429.4|19409.4|19399.5|19379.5|0
1722452400000|2024-07-31 19:00:00|19420.8|19400.8|19392.3|19372.3|19439|19419|19387.9|19367.9|0
1722452700000|2024-07-31 19:05:00|19389.4|19369.4|19402.4|19382.4|19428.1|19408.1|19389.4|19369.4|0
1722453000000|2024-07-31 19:10:00|19403.8|19383.8|19400.8|19380.8|19422.7|19402.7|19392.2|19372.2|0
1722453300000|2024-07-31 19:15:00|19402.1|19382.1|19348.6|19328.6|19434.9|19414.9|19340.5|19320.5|0
1722453600000|2024-07-31 19:20:00|19346.9|19326.9|19336.8|19316.8|19392|19372|19336.8|19316.8|0
1722453900000|2024-07-31 19:25:00|19332.9|19312.9|19303|19283|19354.9|19334.9|19284.9|19264.9|0
1722454200000|2024-07-31 19:30:00|19304.7|19284.7|19339.3|19319.3|19354.4|19334.4|19290.4|19270.4|0
1722454500000|2024-07-31 19:35:00|19337.5|19317.5|19362.4|19342.4|19380.7|19360.7|19337.5|19317.5|0
1722454800000|2024-07-31 19:40:00|19362.7|19342.7|19412.3|19392.3|19420.1|19400.1|19359.8|19339.8|0
1722455100000|2024-07-31 19:45:00|19409.3|19389.3|19377.1|19357.1|19420.5|19400.5|19363.1|19343.1|0
1722455400000|2024-07-31 19:50:00|19380.3|19360.3|19377.5|19357.5|19404.6|19384.6|19320.7|19300.7|0
1722455700000|2024-07-31 19:55:00|19376.2|19356.2|19361.6|19341.6|19394.5|19374.5|19345.3|19325.3|0
1722456000000|2024-07-31 20:00:00|19364.1|19344.1|19405.5|19385.5|19445|19425|19361.7|19341.7|0
1722456300000|2024-07-31 20:05:00|19408.3|19388.3|19452.8|19432.8|19511.7|19491.7|19408.3|19388.3|0
1722456600000|2024-07-31 20:10:00|19451|19431|19406.1|19386.1|19454.7|19434.7|19393.7|19373.7|0
1722456900000|2024-07-31 20:15:00|19407.1|19387.1|19413.6|19393.6|19439.8|19419.8|19402.1|19382.1|0
1722457200000|2024-07-31 20:20:00|19412.8|19392.8|19419.6|19399.6|19432.8|19412.8|19410.8|19390.8|0
1722457500000|2024-07-31 20:25:00|19418.8|19398.8|19441.2|19421.2|19445.1|19425.1|19413.2|19393.2|0
1722457800000|2024-07-31 20:30:00|19439.8|19419.8|19452.3|19432.3|19470.7|19450.7|19439.8|19419.8|0
1722458100000|2024-07-31 20:35:00|19452|19432|19444.7|19424.7|19457.8|19437.8|19443.7|19423.7|0
1722458400000|2024-07-31 20:40:00|19445.1|19425.1|19453.3|19433.3|19461.6|19441.6|19442|19422|0
1722458700000|2024-07-31 20:45:00|19453.8|19433.8|19445.5|19425.5|19453.8|19433.8|19442.3|19422.3|0
1722459000000|2024-07-31 20:50:00|19445.2|19425.2|19445.5|19425.5|19452.3|19432.3|19444.2|19424.2|0
1722459300000|2024-07-31 20:55:00|19445.3|19425.3|19450.7|19430.7|19452.6|19432.6|19445|19425|0
1722459600000|2024-07-31 21:00:00|19450.6|19430.6|19442.2|19422.2|19451.4|19431.4|19440.6|19420.6|0
1722459900000|2024-07-31 21:05:00|19440.8|19420.8|19443.3|19423.3|19444.4|19424.4|19440.5|19420.5|0
1722460200000|2024-07-31 21:10:00|19444.4|19424.4|19453.5|19433.5|19453.5|19433.5|19444.2|19424.2|0
1722460500000|2024-07-31 21:15:00|19453.4|19433.4|19453.2|19433.2|19458|19438|19452|19432|0
1722460800000|2024-07-31 21:20:00|19453.1|19433.1|19448.3|19428.3|19453.3|19433.3|19444.3|19424.3|0
1722461100000|2024-07-31 21:25:00|19447.6|19427.6|19445.2|19425.2|19448.2|19428.2|19443.1|19423.1|0
1722461400000|2024-07-31 21:30:00|19445.3|19425.3|19441.2|19421.2|19446.2|19426.2|19439.8|19419.8|0
1722461700000|2024-07-31 21:35:00|19441.1|19421.1|19444.4|19424.4|19444.7|19424.7|19439.7|19419.7|0
1722462000000|2024-07-31 21:40:00|19444.7|19424.7|19447.9|19427.9|19450.7|19430.7|19444.7|19424.7|0
1722462300000|2024-07-31 21:45:00|19447.8|19427.8|19447.5|19427.5|19448.9|19428.9|19447.5|19427.5|0
1722462600000|2024-07-31 21:50:00|19447.3|19427.3|19456.1|19436.1|19456.2|19436.2|19447.1|19427.1|0
1722462900000|2024-07-31 21:55:00|19456.2|19436.2|19456.6|19436.6|19459.4|19439.4|19453|19433|0
1722463200000|2024-07-31 22:00:00|19460.8|19440.8|19495.7|19475.7|19496.3|19476.3|19451.5|19431.5|0
1722463500000|2024-07-31 22:05:00|19495.8|19475.8|19509.4|19489.4|19514.9|19494.9|19492.3|19472.3|0
1722463800000|2024-07-31 22:10:00|19510.1|19490.1|19507.2|19487.2|19513.7|19493.7|19497.2|19477.2|0
1722464100000|2024-07-31 22:15:00|19509.5|19489.5|19507.1|19487.1|19513.2|19493.2|19502.7|19482.7|0
1722464400000|2024-07-31 22:20:00|19507|19487|19503.1|19483.1|19509.9|19489.9|19502.7|19482.7|0
1722464700000|2024-07-31 22:25:00|19503.4|19483.4|19499.4|19479.4|19504.9|19484.9|19490.1|19470.1|0
1722465000000|2024-07-31 22:30:00|19500|19480|19491.9|19471.9|19500|19480|19488.4|19468.4|0
1722465300000|2024-07-31 22:35:00|19492|19472|19479|19459|19509|19489|19475.2|19455.2|0
1722465600000|2024-07-31 22:40:00|19480.1|19460.1|19488.9|19468.9|19491.1|19471.1|19479.5|19459.5|0
1722465900000|2024-07-31 22:45:00|19487.7|19467.7|19492|19472|19495.5|19475.5|19485.6|19465.6|0
1722466200000|2024-07-31 22:50:00|19491.9|19471.9|19502.6|19482.6|19511.4|19491.4|19491.5|19471.5|0
1722466500000|2024-07-31 22:55:00|19501.4|19481.4|19504.2|19484.2|19505.6|19485.6|19497.7|19477.7|0
1722466800000|2024-07-31 23:00:00|19504.5|19484.5|19509|19489|19513.4|19493.4|19504.5|19484.5|0
1722467100000|2024-07-31 23:05:00|19509.1|19489.1|19509.2|19489.2|19511.1|19491.1|19503.5|19483.5|0
1722467400000|2024-07-31 23:10:00|19509.7|19489.7|19528.5|19508.5|19529.9|19509.9|19509.7|19489.7|0
1722467700000|2024-07-31 23:15:00|19529.2|19509.2|19537.9|19517.9|19542.9|19522.9|19525.4|19505.4|0
1722468000000|2024-07-31 23:20:00|19538|19518|19536.7|19516.7|19541.7|19521.7|19533.6|19513.6|0
1722468300000|2024-07-31 23:25:00|19536.6|19516.6|19547.6|19527.6|19550.6|19530.6|19530.9|19510.9|0
1722468600000|2024-07-31 23:30:00|19547.5|19527.5|19548.4|19528.4|19552.4|19532.4|19544.9|19524.9|0
1722468900000|2024-07-31 23:35:00|19548.9|19528.9|19555.2|19535.2|19557|19537|19548.6|19528.6|0
1722469200000|2024-07-31 23:40:00|19554.9|19534.9|19554.5|19534.5|19555.7|19535.7|19549.5|19529.5|0
1722469500000|2024-07-31 23:45:00|19555.6|19535.6|19545.6|19525.6|19556.1|19536.1|19543.7|19523.7|0
1722469800000|2024-07-31 23:50:00|19545.4|19525.4|19544.7|19524.7|19551.5|19531.5|19543.6|19523.6|0
1722470100000|2024-07-31 23:55:00|19544.9|19524.9|19545.1|19525.1|19549|19529|19542.5|19522.5|0
1722470400000|2024-08-01 00:00:00|19544.4|19524.4|19556.2|19536.2|19563.9|19543.9|19540.4|19520.4|0
1722470700000|2024-08-01 00:05:00|19556.9|19536.9|19567.1|19547.1|19567.1|19547.1|19555.2|19535.2|0
1722471000000|2024-08-01 00:10:00|19567.4|19547.4|19582.6|19562.6|19586|19566|19563.1|19543.1|0
1722471300000|2024-08-01 00:15:00|19581.7|19561.7|19566|19546|19585.6|19565.6|19563.7|19543.7|0
1722471600000|2024-08-01 00:20:00|19566.1|19546.1|19574.5|19554.5|19577|19557|19563.6|19543.6|0
1722471900000|2024-08-01 00:25:00|19574|19554|19566|19546|19574|19554|19562|19542|0
1722472200000|2024-08-01 00:30:00|19566.1|19546.1|19555.2|19535.2|19568.6|19548.6|19547.5|19527.5|0
1722472500000|2024-08-01 00:35:00|19554.7|19534.7|19537.2|19517.2|19556.5|19536.5|19525.6|19505.6|0
1722472800000|2024-08-01 00:40:00|19536.6|19516.6|19553|19533|19554.9|19534.9|19530.5|19510.5|0
1722473100000|2024-08-01 00:45:00|19553.7|19533.7|19544|19524|19553.7|19533.7|19543.5|19523.5|0
1722473400000|2024-08-01 00:50:00|19544.1|19524.1|19536.2|19516.2|19544.4|19524.4|19535.1|19515.1|0
1722473700000|2024-08-01 00:55:00|19537.6|19517.6|19518.1|19498.1|19538.4|19518.4|19512.4|19492.4|0
1722474000000|2024-08-01 01:00:00|19517|19497|19528.7|19508.7|19536.6|19516.6|19514.2|19494.2|0
1722474300000|2024-08-01 01:05:00|19529.4|19509.4|19506.9|19486.9|19529.4|19509.4|19506.9|19486.9|0
1722474600000|2024-08-01 01:10:00|19507|19487|19515.6|19495.6|19516.5|19496.5|19495.9|19475.9|0
1722474900000|2024-08-01 01:15:00|19514.4|19494.4|19512.6|19492.6|19515|19495|19506.6|19486.6|0
1722475200000|2024-08-01 01:20:00|19513.2|19493.2|19527.7|19507.7|19530.2|19510.2|19511.7|19491.7|0
1722475500000|2024-08-01 01:25:00|19527.6|19507.6|19505.9|19485.9|19528.2|19508.2|19505|19485|0
1722475800000|2024-08-01 01:30:00|19507.6|19487.6|19517.1|19497.1|19522.6|19502.6|19506.9|19486.9|0
1722476100000|2024-08-01 01:35:00|19517|19497|19513.5|19493.5|19520.4|19500.4|19506.9|19486.9|0
1722476400000|2024-08-01 01:40:00|19513.6|19493.6|19511.4|19491.4|19517.9|19497.9|19508.7|19488.7|0
1722476700000|2024-08-01 01:45:00|19511.2|19491.2|19503.7|19483.7|19512.1|19492.1|19491.4|19471.4|0
1722477000000|2024-08-01 01:50:00|19503.4|19483.4|19503.9|19483.9|19507.1|19487.1|19495.1|19475.1|0
1722477300000|2024-08-01 01:55:00|19504.1|19484.1|19509|19489|19511.2|19491.2|19502.6|19482.6|0
1722477600000|2024-08-01 02:00:00|19509.6|19489.6|19503.2|19483.2|19510.4|19490.4|19502.4|19482.4|0
1722477900000|2024-08-01 02:05:00|19503.1|19483.1|19508|19488|19509.5|19489.5|19498.4|19478.4|0
1722478200000|2024-08-01 02:10:00|19507.2|19487.2|19501.7|19481.7|19508.9|19488.9|19494.4|19474.4|0
1722478500000|2024-08-01 02:15:00|19501.5|19481.5|19507.6|19487.6|19507.7|19487.7|19496.6|19476.6|0
1722478800000|2024-08-01 02:20:00|19507.7|19487.7|19525|19505|19530|19510|19507.7|19487.7|0
1722479100000|2024-08-01 02:25:00|19524.9|19504.9|19526.5|19506.5|19530|19510|19522.4|19502.4|0
1722479400000|2024-08-01 02:30:00|19526.6|19506.6|19521|19501|19526.6|19506.6|19517.9|19497.9|0
1722479700000|2024-08-01 02:35:00|19520.9|19500.9|19534.9|19514.9|19535.6|19515.6|19519.6|19499.6|0
1722480000000|2024-08-01 02:40:00|19534.1|19514.1|19538.9|19518.9|19540.7|19520.7|19528.4|19508.4|0
1722480300000|2024-08-01 02:45:00|19539.4|19519.4|19541.5|19521.5|19546.4|19526.4|19538.9|19518.9|0
1722480600000|2024-08-01 02:50:00|19541.1|19521.1|19533.9|19513.9|19542.9|19522.9|19527.9|19507.9|0
1722480900000|2024-08-01 02:55:00|19533.6|19513.6|19538.7|19518.7|19540.4|19520.4|19529.5|19509.5|0
1722481200000|2024-08-01 03:00:00|19537.2|19517.2|19541.5|19521.5|19541.5|19521.5|19532.4|19512.4|0
1722481500000|2024-08-01 03:05:00|19541.6|19521.6|19547.6|19527.6|19548.6|19528.6|19541.1|19521.1|0
1722481800000|2024-08-01 03:10:00|19547.2|19527.2|19542|19522|19550.7|19530.7|19541.9|19521.9|0
1722482100000|2024-08-01 03:15:00|19541.7|19521.7|19539.1|19519.1|19546.1|19526.1|19536.6|19516.6|0
1722482400000|2024-08-01 03:20:00|19539.2|19519.2|19541.4|19521.4|19541.5|19521.5|19535.7|19515.7|0
1722482700000|2024-08-01 03:25:00|19541.1|19521.1|19549.2|19529.2|19551.4|19531.4|19540.1|19520.1|0
1722483000000|2024-08-01 03:30:00|19549.1|19529.1|19547.5|19527.5|19550.7|19530.7|19542.4|19522.4|0
1722483300000|2024-08-01 03:35:00|19547.7|19527.7|19541.6|19521.6|19548|19528|19541.6|19521.6|0
1722483600000|2024-08-01 03:40:00|19541.1|19521.1|19546.5|19526.5|19546.7|19526.7|19538.7|19518.7|0
1722483900000|2024-08-01 03:45:00|19546.6|19526.6|19546.1|19526.1|19549.4|19529.4|19543.6|19523.6|0
1722484200000|2024-08-01 03:50:00|19546.5|19526.5|19548.2|19528.2|19549.4|19529.4|19542.2|19522.2|0
1722484500000|2024-08-01 03:55:00|19547.6|19527.6|19554.1|19534.1|19558.4|19538.4|19545.4|19525.4|0
1722484800000|2024-08-01 04:00:00|19554.6|19534.6|19547.4|19527.4|19556.9|19536.9|19545.1|19525.1|0
1722485100000|2024-08-01 04:05:00|19547.5|19527.5|19552|19532|19554.2|19534.2|19547.5|19527.5|0
1722485400000|2024-08-01 04:10:00|19552.1|19532.1|19551|19531|19553.2|19533.2|19549|19529|0
1722485700000|2024-08-01 04:15:00|19551.1|19531.1|19554.6|19534.6|19557.5|19537.5|19551.1|19531.1|0
1722486000000|2024-08-01 04:20:00|19554.7|19534.7|19555|19535|19555.2|19535.2|19552|19532|0
1722486300000|2024-08-01 04:25:00|19555.1|19535.1|19550.5|19530.5|19555.4|19535.4|19550.5|19530.5|0
1722486600000|2024-08-01 04:30:00|19550.2|19530.2|19545.5|19525.5|19551.7|19531.7|19543.9|19523.9|0
1722486900000|2024-08-01 04:35:00|19545.2|19525.2|19537.7|19517.7|19548.1|19528.1|19537.2|19517.2|0
1722487200000|2024-08-01 04:40:00|19538.1|19518.1|19533.5|19513.5|19538.1|19518.1|19530.7|19510.7|0
1722487500000|2024-08-01 04:45:00|19533.4|19513.4|19536.4|19516.4|19537.9|19517.9|19531.4|19511.4|0
1722487800000|2024-08-01 04:50:00|19536.2|19516.2|19532.9|19512.9|19537.2|19517.2|19528.7|19508.7|0
1722488100000|2024-08-01 04:55:00|19533.1|19513.1|19539|19519|19539.9|19519.9|19533|19513|0
1722488400000|2024-08-01 05:00:00|19539.1|19519.1|19523.7|19503.7|19540.1|19520.1|19522.4|19502.4|0
1722488700000|2024-08-01 05:05:00|19524.4|19504.4|19532.5|19512.5|19534.6|19514.6|19524.4|19504.4|0
1722489000000|2024-08-01 05:10:00|19532.6|19512.6|19532.6|19512.6|19537.4|19517.4|19528.1|19508.1|0
1722489300000|2024-08-01 05:15:00|19533|19513|19534.9|19514.9|19537|19517|19528.9|19508.9|0
1722489600000|2024-08-01 05:20:00|19534.1|19514.1|19531.9|19511.9|19538.2|19518.2|19530.6|19510.6|0
1722489900000|2024-08-01 05:25:00|19532|19512|19535.2|19515.2|19535.2|19515.2|19531.1|19511.1|0
1722490200000|2024-08-01 05:30:00|19534.7|19514.7|19540.9|19520.9|19540.9|19520.9|19530.1|19510.1|0
1722490500000|2024-08-01 05:35:00|19541.1|19521.1|19537.9|19517.9|19542.1|19522.1|19534.4|19514.4|0
1722490800000|2024-08-01 05:40:00|19538.1|19518.1|19543.5|19523.5|19545.6|19525.6|19534.9|19514.9|0
1722491100000|2024-08-01 05:45:00|19543.4|19523.4|19542.9|19522.9|19544.1|19524.1|19537.6|19517.6|0
1722491400000|2024-08-01 05:50:00|19543.1|19523.1|19547.2|19527.2|19547.4|19527.4|19541.4|19521.4|0
1722491700000|2024-08-01 05:55:00|19547.4|19527.4|19561.2|19541.2|19561.5|19541.5|19545.4|19525.4|0
1722492000000|2024-08-01 06:00:00|19560.2|19540.2|19501.1|19481.1|19561.5|19541.5|19497.5|19477.5|0
1722492300000|2024-08-01 06:05:00|19500.6|19480.6|19485.7|19465.7|19504.7|19484.7|19474.1|19454.1|0
1722492600000|2024-08-01 06:10:00|19486.1|19466.1|19496.5|19476.5|19497.4|19477.4|19476.9|19456.9|0
1722492900000|2024-08-01 06:15:00|19496.6|19476.6|19494.5|19474.5|19503.7|19483.7|19487.4|19467.4|0
1722493200000|2024-08-01 06:20:00|19494.4|19474.4|19489.9|19469.9|19495.6|19475.6|19484.5|19464.5|0
1722493500000|2024-08-01 06:25:00|19490.1|19470.1|19485.4|19465.4|19494.5|19474.5|19484.4|19464.4|0
1722493800000|2024-08-01 06:30:00|19488.1|19468.1|19498.7|19478.7|19509.7|19489.7|19488.1|19468.1|0
1722494100000|2024-08-01 06:35:00|19497.9|19477.9|19508.4|19488.4|19509|19489|19493|19473|0
1722494400000|2024-08-01 06:40:00|19508.6|19488.6|19513|19493|19513|19493|19495.5|19475.5|0
1722494700000|2024-08-01 06:45:00|19515.1|19495.1|19505.7|19485.7|19515.1|19495.1|19505|19485|0
1722495000000|2024-08-01 06:50:00|19506.1|19486.1|19489.2|19469.2|19506.1|19486.1|19485.5|19465.5|0
1722495300000|2024-08-01 06:55:00|19489.4|19469.4|19464.6|19444.6|19489.4|19469.4|19456.6|19436.6|0
1722495600000|2024-08-01 07:00:00|19461.5|19441.5|19471.7|19451.7|19476.9|19456.9|19459.1|19439.1|0
1722495900000|2024-08-01 07:05:00|19473|19453|19506.7|19486.7|19510.6|19490.6|19473|19453|0
1722496200000|2024-08-01 07:10:00|19507|19487|19506.9|19486.9|19515.2|19495.2|19497.1|19477.1|0
1722496500000|2024-08-01 07:15:00|19505.5|19485.5|19526.1|19506.1|19526.7|19506.7|19504.6|19484.6|0
1722496800000|2024-08-01 07:20:00|19526.9|19506.9|19527.2|19507.2|19531.7|19511.7|19518.1|19498.1|0
1722497100000|2024-08-01 07:25:00|19527.4|19507.4|19512.7|19492.7|19528.9|19508.9|19509.4|19489.4|0
1722497400000|2024-08-01 07:30:00|19513.6|19493.6|19503.4|19483.4|19513.6|19493.6|19497.4|19477.4|0
1722497700000|2024-08-01 07:35:00|19503.9|19483.9|19521.2|19501.2|19522.1|19502.1|19503.5|19483.5|0
1722498000000|2024-08-01 07:40:00|19519|19499|19511.9|19491.9|19524.2|19504.2|19494.1|19474.1|0
1722498300000|2024-08-01 07:45:00|19511.7|19491.7|19516.7|19496.7|19518.7|19498.7|19499.4|19479.4|0
1722498600000|2024-08-01 07:50:00|19518.5|19498.5|19495.6|19475.6|19529.6|19509.6|19492.2|19472.2|0
1722498900000|2024-08-01 07:55:00|19496.7|19476.7|19487.7|19467.7|19501.6|19481.6|19475.4|19455.4|0
1722499200000|2024-08-01 08:00:00|19487.9|19467.9|19474|19454|19493.7|19473.7|19465.4|19445.4|0
1722499500000|2024-08-01 08:05:00|19474.4|19454.4|19428|19408|19474.4|19454.4|19425.9|19405.9|0
1722499800000|2024-08-01 08:10:00|19428.2|19408.2|19397.6|19377.6|19431|19411|19380.6|19360.6|0
1722500100000|2024-08-01 08:15:00|19394.7|19374.7|19411.9|19391.9|19431.1|19411.1|19393.5|19373.5|0
1722500400000|2024-08-01 08:20:00|19413.6|19393.6|19408.7|19388.7|19418.4|19398.4|19387.1|19367.1|0
1722500700000|2024-08-01 08:25:00|19408.6|19388.6|19417.4|19397.4|19419.6|19399.6|19389.5|19369.5|0
1722501000000|2024-08-01 08:30:00|19418.9|19398.9|19430.2|19410.2|19432.2|19412.2|19397|19377|0
1722501300000|2024-08-01 08:35:00|19430.6|19410.6|19396|19376|19432.6|19412.6|19392.1|19372.1|0
1722501600000|2024-08-01 08:40:00|19396.7|19376.7|19402.5|19382.5|19406.6|19386.6|19375.1|19355.1|0
1722501900000|2024-08-01 08:45:00|19401.6|19381.6|19402.7|19382.7|19406.7|19386.7|19386.5|19366.5|0
1722502200000|2024-08-01 08:50:00|19402.1|19382.1|19396|19376|19413.1|19393.1|19390.2|19370.2|0
1722502500000|2024-08-01 08:55:00|19395.2|19375.2|19393.4|19373.4|19401.2|19381.2|19382|19362|0
1722502800000|2024-08-01 09:00:00|19394.1|19374.1|19416.2|19396.2|19416.2|19396.2|19386.4|19366.4|0
1722503100000|2024-08-01 09:05:00|19415.6|19395.6|19423.1|19403.1|19423.2|19403.2|19407.7|19387.7|0
1722503400000|2024-08-01 09:10:00|19423.5|19403.5|19447|19427|19447|19427|19419.6|19399.6|0
1722503700000|2024-08-01 09:15:00|19447.1|19427.1|19447.1|19427.1|19451.6|19431.6|19433.5|19413.5|0
1722504000000|2024-08-01 09:20:00|19447.2|19427.2|19442.9|19422.9|19451.6|19431.6|19432.7|19412.7|0
1722504300000|2024-08-01 09:25:00|19442.5|19422.5|19427|19407|19443|19423|19422.1|19402.1|0
1722504600000|2024-08-01 09:30:00|19426.1|19406.1|19439.5|19419.5|19446.1|19426.1|19422.1|19402.1|0
1722504900000|2024-08-01 09:35:00|19438.5|19418.5|19460.9|19440.9|19461.4|19441.4|19438.5|19418.5|0
1722505200000|2024-08-01 09:40:00|19459.9|19439.9|19463.1|19443.1|19465.1|19445.1|19455|19435|0
1722505500000|2024-08-01 09:45:00|19463.4|19443.4|19465.5|19445.5|19466.9|19446.9|19455.9|19435.9|0
1722505800000|2024-08-01 09:50:00|19464.9|19444.9|19470.7|19450.7|19470.9|19450.9|19463.1|19443.1|0
1722506100000|2024-08-01 09:55:00|19471.1|19451.1|19458.7|19438.7|19471.1|19451.1|19455.2|19435.2|0
1722506400000|2024-08-01 10:00:00|19457.7|19437.7|19463.9|19443.9|19475.2|19455.2|19454.4|19434.4|0
1722506700000|2024-08-01 10:05:00|19463.4|19443.4|19462.2|19442.2|19466.2|19446.2|19452.5|19432.5|0
1722507000000|2024-08-01 10:10:00|19462.9|19442.9|19449.1|19429.1|19462.9|19442.9|19448.9|19428.9|0
1722507300000|2024-08-01 10:15:00|19449.2|19429.2|19458.4|19438.4|19459.7|19439.7|19448.2|19428.2|0
1722507600000|2024-08-01 10:20:00|19458.2|19438.2|19453.2|19433.2|19460.2|19440.2|19451.4|19431.4|0
1722507900000|2024-08-01 10:25:00|19453|19433|19468.2|19448.2|19469.2|19449.2|19450.4|19430.4|0
1722508200000|2024-08-01 10:30:00|19468.9|19448.9|19446.7|19426.7|19469.9|19449.9|19444.7|19424.7|0
1722508500000|2024-08-01 10:35:00|19447|19427|19443.2|19423.2|19448.7|19428.7|19428.7|19408.7|0
1722508800000|2024-08-01 10:40:00|19443.7|19423.7|19450.1|19430.1|19453.2|19433.2|19430.4|19410.4|0
1722509100000|2024-08-01 10:45:00|19450.2|19430.2|19458.9|19438.9|19460.9|19440.9|19445.5|19425.5|0
1722509400000|2024-08-01 10:50:00|19460.1|19440.1|19457.1|19437.1|19463.9|19443.9|19452.9|19432.9|0
1722509700000|2024-08-01 10:55:00|19456.9|19436.9|19462.1|19442.1|19463.9|19443.9|19448.1|19428.1|0
1722510000000|2024-08-01 11:00:00|19462.9|19442.9|19475.5|19455.5|19477.6|19457.6|19456.1|19436.1|0
1722510300000|2024-08-01 11:05:00|19475.4|19455.4|19479|19459|19485.9|19465.9|19473.6|19453.6|0
1722510600000|2024-08-01 11:10:00|19478.9|19458.9|19484.5|19464.5|19487.6|19467.6|19471.5|19451.5|0
1722510900000|2024-08-01 11:15:00|19484.6|19464.6|19491.2|19471.2|19494.4|19474.4|19483.4|19463.4|0
1722511200000|2024-08-01 11:20:00|19491.9|19471.9|19483.2|19463.2|19494.2|19474.2|19476.7|19456.7|0
1722511500000|2024-08-01 11:25:00|19483.6|19463.6|19497.6|19477.6|19500.5|19480.5|19483.6|19463.6|0
1722511800000|2024-08-01 11:30:00|19496.5|19476.5|19492.4|19472.4|19498.4|19478.4|19483|19463|0
1722512100000|2024-08-01 11:35:00|19492.5|19472.5|19491.7|19471.7|19497.5|19477.5|19488.7|19468.7|0
1722512400000|2024-08-01 11:40:00|19491.9|19471.9|19494.6|19474.6|19500.9|19480.9|19491.1|19471.1|0
1722512700000|2024-08-01 11:45:00|19494.1|19474.1|19472.4|19452.4|19496.7|19476.7|19471.7|19451.7|0
1722513000000|2024-08-01 11:50:00|19472.6|19452.6|19461.7|19441.7|19472.6|19452.6|19453.5|19433.5|0
1722513300000|2024-08-01 11:55:00|19462|19442|19444|19424|19464|19444|19440.2|19420.2|0
1722513600000|2024-08-01 12:00:00|19448.6|19428.6|19461.4|19441.4|19461.4|19441.4|19437.9|19417.9|0
1722513900000|2024-08-01 12:05:00|19459.4|19439.4|19465.9|19445.9|19467.1|19447.1|19454.6|19434.6|0
1722514200000|2024-08-01 12:10:00|19466.4|19446.4|19466.1|19446.1|19470.6|19450.6|19459.1|19439.1|0
1722514500000|2024-08-01 12:15:00|19466.5|19446.5|19479.5|19459.5|19486.5|19466.5|19466.5|19446.5|0
1722514800000|2024-08-01 12:20:00|19479.6|19459.6|19495.6|19475.6|19496.6|19476.6|19476.5|19456.5|0
1722515100000|2024-08-01 12:25:00|19494.7|19474.7|19484.5|19464.5|19494.7|19474.7|19484|19464|0
1722515400000|2024-08-01 12:30:00|19485.6|19465.6|19495.9|19475.9|19516.2|19496.2|19485.1|19465.1|0
1722515700000|2024-08-01 12:35:00|19493.9|19473.9|19478|19458|19493.9|19473.9|19478|19458|0
1722516000000|2024-08-01 12:40:00|19477.5|19457.5|19462.7|19442.7|19479.6|19459.6|19455.9|19435.9|0
1722516300000|2024-08-01 12:45:00|19460.5|19440.5|19462.6|19442.6|19478.2|19458.2|19457.1|19437.1|0
1722516600000|2024-08-01 12:50:00|19462.7|19442.7|19465.6|19445.6|19478.1|19458.1|19457.9|19437.9|0
1722516900000|2024-08-01 12:55:00|19467.2|19447.2|19466.4|19446.4|19467.2|19447.2|19451.4|19431.4|0
1722517200000|2024-08-01 13:00:00|19464.6|19444.6|19463.6|19443.6|19474.7|19454.7|19458.7|19438.7|0
1722517500000|2024-08-01 13:05:00|19463.7|19443.7|19431.4|19411.4|19467.9|19447.9|19425.2|19405.2|0
1722517800000|2024-08-01 13:10:00|19431.5|19411.5|19424.6|19404.6|19435.6|19415.6|19422.7|19402.7|0
1722518100000|2024-08-01 13:15:00|19424.5|19404.5|19403.9|19383.9|19428.2|19408.2|19399.9|19379.9|0
1722518400000|2024-08-01 13:20:00|19404.6|19384.6|19396.7|19376.7|19415.4|19395.4|19396|19376|0
1722518700000|2024-08-01 13:25:00|19397.1|19377.1|19392.4|19372.4|19413.5|19393.5|19388.1|19368.1|0
1722519000000|2024-08-01 13:30:00|19395.1|19375.1|19426.1|19406.1|19431.1|19411.1|19383.7|19363.7|0
1722519300000|2024-08-01 13:35:00|19427.1|19407.1|19432.7|19412.7|19437.5|19417.5|19375.2|19355.2|0
1722519600000|2024-08-01 13:40:00|19429.5|19409.5|19502.2|19482.2|19504.9|19484.9|19427.5|19407.5|0
1722519900000|2024-08-01 13:45:00|19501.2|19481.2|19517.2|19497.2|19532.9|19512.9|19497|19477|0
1722520200000|2024-08-01 13:50:00|19521.7|19501.7|19499.6|19479.6|19521.7|19501.7|19468.9|19448.9|0
1722520500000|2024-08-01 13:55:00|19500.1|19480.1|19514.4|19494.4|19550.6|19530.6|19493.7|19473.7|0
1722520800000|2024-08-01 14:00:00|19516.6|19496.6|19472.7|19452.7|19535|19515|19472.7|19452.7|0
1722521100000|2024-08-01 14:05:00|19477|19457|19436.7|19416.7|19487.1|19467.1|19416.7|19396.7|0
1722521400000|2024-08-01 14:10:00|19436.2|19416.2|19447.1|19427.1|19480.9|19460.9|19427.5|19407.5|0
1722521700000|2024-08-01 14:15:00|19447.7|19427.7|19410.6|19390.6|19453.2|19433.2|19398.2|19378.2|0
1722522000000|2024-08-01 14:20:00|19409.1|19389.1|19373.5|19353.5|19418.7|19398.7|19332.2|19312.2|0
1722522300000|2024-08-01 14:25:00|19374.2|19354.2|19318.1|19298.1|19382.9|19362.9|19318.1|19298.1|0
1722522600000|2024-08-01 14:30:00|19317|19297|19333.4|19313.4|19340.5|19320.5|19291.2|19271.2|0
1722522900000|2024-08-01 14:35:00|19332.5|19312.5|19305.9|19285.9|19333.2|19313.2|19276.4|19256.4|0
1722523200000|2024-08-01 14:40:00|19307.7|19287.7|19270.2|19250.2|19316|19296|19260.7|19240.7|0
1722523500000|2024-08-01 14:45:00|19269.7|19249.7|19207.4|19187.4|19270|19250|19199.5|19179.5|0
1722523800000|2024-08-01 14:50:00|19206.7|19186.7|19236.7|19216.7|19257.2|19237.2|19206.7|19186.7|0
1722524100000|2024-08-01 14:55:00|19237.6|19217.6|19211.2|19191.2|19255.2|19235.2|19206.4|19186.4|0
1722524400000|2024-08-01 15:00:00|19209.6|19189.6|19145.4|19125.4|19224.6|19204.6|19144.9|19124.9|0
1722524700000|2024-08-01 15:05:00|19146.6|19126.6|19134.9|19114.9|19167.2|19147.2|19120.7|19100.7|0
1722525000000|2024-08-01 15:10:00|19133.7|19113.7|19150.1|19130.1|19168.6|19148.6|19130.7|19110.7|0
1722525300000|2024-08-01 15:15:00|19150.2|19130.2|19164.8|19144.8|19184.1|19164.1|19146.4|19126.4|0
1722525600000|2024-08-01 15:20:00|19164.6|19144.6|19153.4|19133.4|19182.8|19162.8|19131.2|19111.2|0
1722525900000|2024-08-01 15:25:00|19153.7|19133.7|19139.7|19119.7|19177.6|19157.6|19131.9|19111.9|0
1722526200000|2024-08-01 15:30:00|19138.2|19118.2|19118.2|19098.2|19155.2|19135.2|19111.1|19091.1|0
1722526500000|2024-08-01 15:35:00|19119.2|19099.2|19095.2|19075.2|19123.1|19103.1|19093.4|19073.4|0
1722526800000|2024-08-01 15:40:00|19095.1|19075.1|19037.7|19017.7|19095.1|19075.1|19033.3|19013.3|0
1722527100000|2024-08-01 15:45:00|19034.6|19014.6|19049.3|19029.3|19053.8|19033.8|19024.8|19004.8|0
1722527400000|2024-08-01 15:50:00|19046.8|19026.8|19055.9|19035.9|19083.1|19063.1|19040.6|19020.6|0
1722527700000|2024-08-01 15:55:00|19054.9|19034.9|19033.1|19013.1|19080.3|19060.3|19033.1|19013.1|0
1722528000000|2024-08-01 16:00:00|19038.6|19018.6|19070.8|19050.8|19079.3|19059.3|19030.1|19010.1|0
1722528300000|2024-08-01 16:05:00|19070.3|19050.3|19086.3|19066.3|19110.3|19090.3|19056.2|19036.2|0
1722528600000|2024-08-01 16:10:00|19083.8|19063.8|19094.8|19074.8|19095.4|19075.4|19069.1|19049.1|0
1722528900000|2024-08-01 16:15:00|19093.3|19073.3|19059.6|19039.6|19111.4|19091.4|19055.2|19035.2|0
1722529200000|2024-08-01 16:20:00|19060.1|19040.1|19003.3|18983.3|19069.1|19049.1|19002.1|18982.1|0
1722529500000|2024-08-01 16:25:00|19003.4|18983.4|19026.8|19006.8|19034.1|19014.1|18993.6|18973.6|0
1722529800000|2024-08-01 16:30:00|19025.6|19005.6|18997.3|18977.3|19030.6|19010.6|18996.8|18976.8|0
1722530100000|2024-08-01 16:35:00|19000.3|18980.3|18973.7|18953.7|19026.3|19006.3|18973.7|18953.7|0
1722530400000|2024-08-01 16:40:00|18972.9|18952.9|18983.2|18963.2|18987.3|18967.3|18950.7|18930.7|0
1722530700000|2024-08-01 16:45:00|18978.2|18958.2|18992.9|18972.9|19001.3|18981.3|18975.4|18955.4|0
1722531000000|2024-08-01 16:50:00|18993.1|18973.1|18987.2|18967.2|18993.1|18973.1|18951.1|18931.1|0
1722531300000|2024-08-01 16:55:00|18986.6|18966.6|18966.6|18946.6|18993.7|18973.7|18960.9|18940.9|0
1722531600000|2024-08-01 17:00:00|18968.5|18948.5|18966|18946|18983.8|18963.8|18948|18928|0
1722531900000|2024-08-01 17:05:00|18969.2|18949.2|18924.8|18904.8|18969.5|18949.5|18915.6|18895.6|0
1722532200000|2024-08-01 17:10:00|18926.7|18906.7|18908|18888|18931|18911|18904.6|18884.6|0
1722532500000|2024-08-01 17:15:00|18909.2|18889.2|18889.5|18869.5|18918.5|18898.5|18888.5|18868.5|0
1722532800000|2024-08-01 17:20:00|18887|18867|18875.7|18855.7|18897.5|18877.5|18870.5|18850.5|0
1722533100000|2024-08-01 17:25:00|18876.7|18856.7|18889.3|18869.3|18906.7|18886.7|18864.1|18844.1|0
1722533400000|2024-08-01 17:30:00|18890.6|18870.6|18871.2|18851.2|18894.5|18874.5|18867|18847|0
1722533700000|2024-08-01 17:35:00|18873|18853|18816.6|18796.6|18883.7|18863.7|18816.2|18796.2|0
1722534000000|2024-08-01 17:40:00|18817.5|18797.5|18807|18787|18826|18806|18795.2|18775.2|0
1722534300000|2024-08-01 17:45:00|18808.7|18788.7|18804.7|18784.7|18825|18805|18796.6|18776.6|0
1722534600000|2024-08-01 17:50:00|18803.5|18783.5|18853.2|18833.2|18855.6|18835.6|18789|18769|0
1722534900000|2024-08-01 17:55:00|18853|18833|18894.7|18874.7|18897.1|18877.1|18827.7|18807.7|0
1722535200000|2024-08-01 18:00:00|18891.8|18871.8|18866|18846|18909.3|18889.3|18863.1|18843.1|0
1722535500000|2024-08-01 18:05:00|18864.2|18844.2|18845.7|18825.7|18878.3|18858.3|18844.2|18824.2|0
1722535800000|2024-08-01 18:10:00|18847.7|18827.7|18828.2|18808.2|18866.5|18846.5|18823.8|18803.8|0
1722536100000|2024-08-01 18:15:00|18831.5|18811.5|18797|18777|18833.7|18813.7|18791.5|18771.5|0
1722536400000|2024-08-01 18:20:00|18801.5|18781.5|18803.2|18783.2|18834.7|18814.7|18800|18780|0
1722536700000|2024-08-01 18:25:00|18804.4|18784.4|18794.6|18774.6|18805.7|18785.7|18774.7|18754.7|0
1722537000000|2024-08-01 18:30:00|18791.7|18771.7|18774|18754|18801.6|18781.6|18762|18742|0
1722537300000|2024-08-01 18:35:00|18773.2|18753.2|18792.9|18772.9|18798|18778|18768.5|18748.5|0
1722537600000|2024-08-01 18:40:00|18792.5|18772.5|18768|18748|18816.7|18796.7|18767.7|18747.7|0
1722537900000|2024-08-01 18:45:00|18769|18749|18749.4|18729.4|18782|18762|18747.2|18727.2|0
1722538200000|2024-08-01 18:50:00|18748.4|18728.4|18753.5|18733.5|18785.6|18765.6|18748.4|18728.4|0
1722538500000|2024-08-01 18:55:00|18752|18732|18767.5|18747.5|18790|18770|18752|18732|0
1722538800000|2024-08-01 19:00:00|18765.2|18745.2|18793.5|18773.5|18801.6|18781.6|18760.9|18740.9|0
1722539100000|2024-08-01 19:05:00|18790.1|18770.1|18793.4|18773.4|18798.7|18778.7|18768.4|18748.4|0
1722539400000|2024-08-01 19:10:00|18793.5|18773.5|18812.7|18792.7|18838.6|18818.6|18784.1|18764.1|0
1722539700000|2024-08-01 19:15:00|18806.5|18786.5|18829.2|18809.2|18832.2|18812.2|18791|18771|0
1722540000000|2024-08-01 19:20:00|18830.7|18810.7|18838.7|18818.7|18844.9|18824.9|18802|18782|0
1722540300000|2024-08-01 19:25:00|18838.5|18818.5|18855.4|18835.4|18855.5|18835.5|18824.1|18804.1|0
1722540600000|2024-08-01 19:30:00|18857.2|18837.2|18843.9|18823.9|18885.7|18865.7|18840.2|18820.2|0
1722540900000|2024-08-01 19:35:00|18847.5|18827.5|18890.2|18870.2|18892.7|18872.7|18844.2|18824.2|0
1722541200000|2024-08-01 19:40:00|18888.2|18868.2|18848.6|18828.6|18889.4|18869.4|18830.4|18810.4|0
1722541500000|2024-08-01 19:45:00|18847.1|18827.1|18904.4|18884.4|18919|18899|18844.7|18824.7|0
1722541800000|2024-08-01 19:50:00|18920.4|18900.4|18869.8|18849.8|18939.9|18919.9|18852.2|18832.2|0
1722542100000|2024-08-01 19:55:00|18870.7|18850.7|18905.7|18885.7|18911.2|18891.2|18862.7|18842.7|0
1722542400000|2024-08-01 20:00:00|18903.5|18883.5|18825.5|18805.5|18909.2|18889.2|18798.2|18778.2|0
1722542700000|2024-08-01 20:05:00|18835.4|18815.4|18825.2|18805.2|18883.8|18863.8|18823.7|18803.7|0
1722543000000|2024-08-01 20:10:00|18819|18799|18815.7|18795.7|18829.9|18809.9|18806.4|18786.4|0
1722543300000|2024-08-01 20:15:00|18816.3|18796.3|18792.9|18772.9|18821.4|18801.4|18792.4|18772.4|0
1722543600000|2024-08-01 20:20:00|18793.4|18773.4|18734.3|18714.3|18796.9|18776.9|18731.3|18711.3|0
1722543900000|2024-08-01 20:25:00|18738.5|18718.5|18770.3|18750.3|18781.7|18761.7|18737.7|18717.7|0
1722544200000|2024-08-01 20:30:00|18749|18729|18801.5|18781.5|18845.5|18825.5|18749|18729|0
1722544500000|2024-08-01 20:35:00|18801.2|18781.2|18795|18775|18814|18794|18778.3|18758.3|0
1722544800000|2024-08-01 20:40:00|18795.2|18775.2|18787.2|18767.2|18796.4|18776.4|18772.4|18752.4|0
1722545100000|2024-08-01 20:45:00|18786|18766|18807.2|18787.2|18810.3|18790.3|18786|18766|0
1722545400000|2024-08-01 20:50:00|18807|18787|18820.9|18800.9|18828.3|18808.3|18806.4|18786.4|0
1722545700000|2024-08-01 20:55:00|18821.3|18801.3|18843.6|18823.6|18849.2|18829.2|18813.3|18793.3|0
1722546000000|2024-08-01 21:00:00|18843.5|18823.5|18844.4|18824.4|18857.6|18837.6|18842.2|18822.2|0
1722546300000|2024-08-01 21:05:00|18843.9|18823.9|18818.6|18798.6|18843.9|18823.9|18815.5|18795.5|0
1722546600000|2024-08-01 21:10:00|18818.3|18798.3|18815.6|18795.6|18822.7|18802.7|18812.7|18792.7|0
1722546900000|2024-08-01 21:15:00|18817.3|18797.3|18766.3|18746.3|18817.3|18797.3|18766|18746|0
1722547200000|2024-08-01 21:20:00|18766.7|18746.7|18771.2|18751.2|18797.9|18777.9|18765.9|18745.9|0
1722547500000|2024-08-01 21:25:00|18769.7|18749.7|18782.3|18762.3|18793|18773|18768.8|18748.8|0
1722547800000|2024-08-01 21:30:00|18788.4|18768.4|18793.2|18773.2|18793.2|18773.2|18787.1|18767.1|0
1722548100000|2024-08-01 21:35:00|18795|18775|18826.5|18806.5|18831.5|18811.5|18794.6|18774.6|0
1722548400000|2024-08-01 21:40:00|18826.4|18806.4|18826.1|18806.1|18829.1|18809.1|18817.7|18797.7|0
1722548700000|2024-08-01 21:45:00|18826.4|18806.4|18829.1|18809.1|18838.3|18818.3|18826.2|18806.2|0
1722549000000|2024-08-01 21:50:00|18828.7|18808.7|18832|18812|18832|18812|18826.1|18806.1|0
1722549300000|2024-08-01 21:55:00|18831.9|18811.9|18831.7|18811.7|18834.4|18814.4|18830.3|18810.3|0
1722549600000|2024-08-01 22:00:00|18836.6|18816.6|18843.9|18823.9|18863.2|18843.2|18832.6|18812.6|0
1722549900000|2024-08-01 22:05:00|18839.2|18819.2|18802.9|18782.9|18839.2|18819.2|18799|18779|0
1722550200000|2024-08-01 22:10:00|18803|18783|18806.6|18786.6|18821.6|18801.6|18801.4|18781.4|0
1722550500000|2024-08-01 22:15:00|18806.7|18786.7|18777.1|18757.1|18813.7|18793.7|18774.7|18754.7|0
1722550800000|2024-08-01 22:20:00|18775.7|18755.7|18786.7|18766.7|18796.5|18776.5|18761|18741|0
1722551100000|2024-08-01 22:25:00|18787.2|18767.2|18826|18806|18828.9|18808.9|18787.2|18767.2|0
1722551400000|2024-08-01 22:30:00|18827.9|18807.9|18823|18803|18835.4|18815.4|18816.7|18796.7|0
1722551700000|2024-08-01 22:35:00|18822.5|18802.5|18768.2|18748.2|18824.1|18804.1|18764.7|18744.7|0
1722552000000|2024-08-01 22:40:00|18768.1|18748.1|18761.7|18741.7|18779.6|18759.6|18746.2|18726.2|0
1722552300000|2024-08-01 22:45:00|18762.6|18742.6|18776.9|18756.9|18778|18758|18761.4|18741.4|0
1722552600000|2024-08-01 22:50:00|18777.2|18757.2|18761|18741|18782.9|18762.9|18756.1|18736.1|0
1722552900000|2024-08-01 22:55:00|18762.1|18742.1|18750.7|18730.7|18762.2|18742.2|18727.2|18707.2|0
1722553200000|2024-08-01 23:00:00|18750.2|18730.2|18761.7|18741.7|18761.7|18741.7|18739.1|18719.1|0
1722553500000|2024-08-01 23:05:00|18759.1|18739.1|18785.9|18765.9|18786.1|18766.1|18759.1|18739.1|0
1722553800000|2024-08-01 23:10:00|18786.7|18766.7|18782|18762|18799.9|18779.9|18776.6|18756.6|0
1722554100000|2024-08-01 23:15:00|18782.1|18762.1|18760.9|18740.9|18784.9|18764.9|18753.9|18733.9|0
1722554400000|2024-08-01 23:20:00|18761|18741|18793.1|18773.1|18793.1|18773.1|18761|18741|0
1722554700000|2024-08-01 23:25:00|18794.7|18774.7|18822|18802|18826.7|18806.7|18789.1|18769.1|0
1722555000000|2024-08-01 23:30:00|18822.5|18802.5|18814.9|18794.9|18834.5|18814.5|18811.5|18791.5|0
1722555300000|2024-08-01 23:35:00|18815.7|18795.7|18833.6|18813.6|18833.6|18813.6|18807.9|18787.9|0
1722555600000|2024-08-01 23:40:00|18834|18814|18824.1|18804.1|18835.2|18815.2|18815.9|18795.9|0
1722555900000|2024-08-01 23:45:00|18824.2|18804.2|18811.7|18791.7|18825.6|18805.6|18800.2|18780.2|0
1722556200000|2024-08-01 23:50:00|18811.6|18791.6|18800.7|18780.7|18811.7|18791.7|18792.4|18772.4|0
1722556500000|2024-08-01 23:55:00|18800.6|18780.6|18798.1|18778.1|18815.9|18795.9|18796|18776|0
1722556800000|2024-08-02 00:00:00|18793.7|18773.7|18815|18795|18817.9|18797.9|18779.7|18759.7|0
1722557100000|2024-08-02 00:05:00|18814.2|18794.2|18790.5|18770.5|18814.2|18794.2|18789.7|18769.7|0
1722557400000|2024-08-02 00:10:00|18789.9|18769.9|18790.1|18770.1|18802.2|18782.2|18788.1|18768.1|0
1722557700000|2024-08-02 00:15:00|18788.6|18768.6|18784.4|18764.4|18798.2|18778.2|18768.7|18748.7|0
1722558000000|2024-08-02 00:20:00|18786|18766|18760.1|18740.1|18789.9|18769.9|18751.6|18731.6|0
1722558300000|2024-08-02 00:25:00|18760.2|18740.2|18773.1|18753.1|18779|18759|18751.2|18731.2|0
1722558600000|2024-08-02 00:30:00|18773.4|18753.4|18798.1|18778.1|18800.4|18780.4|18771.9|18751.9|0
1722558900000|2024-08-02 00:35:00|18797.4|18777.4|18795.9|18775.9|18803.2|18783.2|18791.5|18771.5|0
1722559200000|2024-08-02 00:40:00|18797.7|18777.7|18785.5|18765.5|18800.9|18780.9|18783.9|18763.9|0
1722559500000|2024-08-02 00:45:00|18784.5|18764.5|18779.6|18759.6|18793.5|18773.5|18775|18755|0
1722559800000|2024-08-02 00:50:00|18779.9|18759.9|18780.6|18760.6|18782.1|18762.1|18762.1|18742.1|0
1722560100000|2024-08-02 00:55:00|18779.4|18759.4|18793.1|18773.1|18793.5|18773.5|18776.5|18756.5|0
1722560400000|2024-08-02 01:00:00|18794.1|18774.1|18774|18754|18797.2|18777.2|18770.9|18750.9|0
1722560700000|2024-08-02 01:05:00|18774.7|18754.7|18783.7|18763.7|18784.6|18764.6|18765.7|18745.7|0
1722561000000|2024-08-02 01:10:00|18782.2|18762.2|18787.4|18767.4|18787.7|18767.7|18778.4|18758.4|0
1722561300000|2024-08-02 01:15:00|18787.2|18767.2|18782.4|18762.4|18787.2|18767.2|18780|18760|0
1722561600000|2024-08-02 01:20:00|18782.5|18762.5|18783.5|18763.5|18787.2|18767.2|18773|18753|0
1722561900000|2024-08-02 01:25:00|18784|18764|18764.6|18744.6|18784|18764|18752.6|18732.6|0
1722562200000|2024-08-02 01:30:00|18765.7|18745.7|18768|18748|18778.5|18758.5|18759.1|18739.1|0
1722562500000|2024-08-02 01:35:00|18767.9|18747.9|18784.4|18764.4|18784.4|18764.4|18767.9|18747.9|0
1722562800000|2024-08-02 01:40:00|18784.5|18764.5|18798.7|18778.7|18802.7|18782.7|18783.7|18763.7|0
1722563100000|2024-08-02 01:45:00|18798.2|18778.2|18795.1|18775.1|18804.6|18784.6|18788.2|18768.2|0
1722563400000|2024-08-02 01:50:00|18795.6|18775.6|18794.1|18774.1|18795.7|18775.7|18785.7|18765.7|0
1722563700000|2024-08-02 01:55:00|18794|18774|18780.9|18760.9|18795|18775|18780.2|18760.2|0
1722564000000|2024-08-02 02:00:00|18782.4|18762.4|18771.9|18751.9|18784.9|18764.9|18768.7|18748.7|0
1722564300000|2024-08-02 02:05:00|18772|18752|18770.2|18750.2|18783.2|18763.2|18769.6|18749.6|0
1722564600000|2024-08-02 02:10:00|18769.9|18749.9|18762.4|18742.4|18772.2|18752.2|18759|18739|0
1722564900000|2024-08-02 02:15:00|18762.1|18742.1|18694.4|18674.4|18763.1|18743.1|18688|18668|0
1722565200000|2024-08-02 02:20:00|18694.5|18674.5|18589.9|18569.9|18700.1|18680.1|18571.2|18551.2|0
1722565500000|2024-08-02 02:25:00|18591.1|18571.1|18638.7|18618.7|18649.9|18629.9|18591.1|18571.1|0
1722565800000|2024-08-02 02:30:00|18639|18619|18629.5|18609.5|18658.1|18638.1|18601.5|18581.5|0
1722566100000|2024-08-02 02:35:00|18629.9|18609.9|18609.5|18589.5|18639.9|18619.9|18603.4|18583.4|0
1722566400000|2024-08-02 02:40:00|18609.6|18589.6|18639.2|18619.2|18640.7|18620.7|18604.2|18584.2|0
1722566700000|2024-08-02 02:45:00|18641|18621|18617|18597|18641.6|18621.6|18615.7|18595.7|0
1722567000000|2024-08-02 02:50:00|18618.2|18598.2|18630.5|18610.5|18639.2|18619.2|18617|18597|0
1722567300000|2024-08-02 02:55:00|18630.7|18610.7|18646.2|18626.2|18661.6|18641.6|18630.7|18610.7|0
1722567600000|2024-08-02 03:00:00|18649.5|18629.5|18663.4|18643.4|18666.7|18646.7|18648.2|18628.2|0
1722567900000|2024-08-02 03:05:00|18664.1|18644.1|18654.4|18634.4|18669.9|18649.9|18651.6|18631.6|0
1722568200000|2024-08-02 03:10:00|18654.5|18634.5|18650.5|18630.5|18654.6|18634.6|18644|18624|0
1722568500000|2024-08-02 03:15:00|18650.6|18630.6|18663.1|18643.1|18663.4|18643.4|18642.1|18622.1|0
1722568800000|2024-08-02 03:20:00|18663.4|18643.4|18657.4|18637.4|18668.2|18648.2|18654.6|18634.6|0
1722569100000|2024-08-02 03:25:00|18657.2|18637.2|18657.2|18637.2|18657.2|18637.2|18647.2|18627.2|0
1722569400000|2024-08-02 03:30:00|18657.4|18637.4|18678.5|18658.5|18687.5|18667.5|18657.4|18637.4|0
1722569700000|2024-08-02 03:35:00|18678.6|18658.6|18672.6|18652.6|18685.1|18665.1|18672.6|18652.6|0
1722570000000|2024-08-02 03:40:00|18673.5|18653.5|18650|18630|18673.7|18653.7|18648.4|18628.4|0
1722570300000|2024-08-02 03:45:00|18649.2|18629.2|18665.7|18645.7|18672.4|18652.4|18648.2|18628.2|0
1722570600000|2024-08-02 03:50:00|18665.9|18645.9|18667.1|18647.1|18682.6|18662.6|18663|18643|0
1722570900000|2024-08-02 03:55:00|18666.9|18646.9|18673.1|18653.1|18679.2|18659.2|18666.9|18646.9|0
1722571200000|2024-08-02 04:00:00|18673.4|18653.4|18677.7|18657.7|18679.1|18659.1|18668.6|18648.6|0
1722571500000|2024-08-02 04:05:00|18677.9|18657.9|18660.4|18640.4|18678.6|18658.6|18660.2|18640.2|0
1722571800000|2024-08-02 04:10:00|18660.5|18640.5|18661.6|18641.6|18665.7|18645.7|18654.4|18634.4|0
1722572100000|2024-08-02 04:15:00|18661.1|18641.1|18657.4|18637.4|18667.1|18647.1|18656.1|18636.1|0
1722572400000|2024-08-02 04:20:00|18656|18636|18670.7|18650.7|18671.4|18651.4|18655.9|18635.9|0
1722572700000|2024-08-02 04:25:00|18671.2|18651.2|18662|18642|18671.4|18651.4|18657.1|18637.1|0
1722573000000|2024-08-02 04:30:00|18667|18647|18663.9|18643.9|18671.5|18651.5|18661.4|18641.4|0
1722573300000|2024-08-02 04:35:00|18662.9|18642.9|18663.4|18643.4|18663.4|18643.4|18653.7|18633.7|0
1722573600000|2024-08-02 04:40:00|18663.2|18643.2|18648.4|18628.4|18663.2|18643.2|18646.2|18626.2|0
1722573900000|2024-08-02 04:45:00|18649.4|18629.4|18653.6|18633.6|18660.8|18640.8|18648.5|18628.5|0
1722574200000|2024-08-02 04:50:00|18653.4|18633.4|18650.9|18630.9|18653.4|18633.4|18634.2|18614.2|0
1722574500000|2024-08-02 04:55:00|18651.1|18631.1|18652.8|18632.8|18654.8|18634.8|18645.2|18625.2|0
1722574800000|2024-08-02 05:00:00|18653.7|18633.7|18640.7|18620.7|18655.8|18635.8|18638.3|18618.3|0
1722575100000|2024-08-02 05:05:00|18641.4|18621.4|18668.7|18648.7|18671.4|18651.4|18641.4|18621.4|0
1722575400000|2024-08-02 05:10:00|18668.6|18648.6|18671.6|18651.6|18672.7|18652.7|18663.1|18643.1|0
1722575700000|2024-08-02 05:15:00|18671.8|18651.8|18676.1|18656.1|18689.7|18669.7|18671.8|18651.8|0
1722576000000|2024-08-02 05:20:00|18675.7|18655.7|18665.1|18645.1|18677.2|18657.2|18662.9|18642.9|0
1722576300000|2024-08-02 05:25:00|18668.1|18648.1|18673.8|18653.8|18676.8|18656.8|18663.4|18643.4|0
1722576600000|2024-08-02 05:30:00|18675.6|18655.6|18659.1|18639.1|18679.3|18659.3|18656.7|18636.7|0
1722576900000|2024-08-02 05:35:00|18658.8|18638.8|18635.1|18615.1|18658.8|18638.8|18632.1|18612.1|0
1722577200000|2024-08-02 05:40:00|18634.8|18614.8|18634.6|18614.6|18650.3|18630.3|18632.4|18612.4|0
1722577500000|2024-08-02 05:45:00|18636.7|18616.7|18654.8|18634.8|18658.9|18638.9|18636.7|18616.7|0
1722577800000|2024-08-02 05:50:00|18655.2|18635.2|18639.8|18619.8|18657.1|18637.1|18634.8|18614.8|0
1722578100000|2024-08-02 05:55:00|18639.9|18619.9|18653.8|18633.8|18655.8|18635.8|18634.6|18614.6|0
1722578400000|2024-08-02 06:00:00|18655.1|18635.1|18649.7|18629.7|18670.1|18650.1|18644.1|18624.1|0
1722578700000|2024-08-02 06:05:00|18651.1|18631.1|18637.8|18617.8|18656.3|18636.3|18633.9|18613.9|0
1722579000000|2024-08-02 06:10:00|18640.2|18620.2|18635.8|18615.8|18641.9|18621.9|18616.1|18596.1|0
1722579300000|2024-08-02 06:15:00|18637.7|18617.7|18641.4|18621.4|18658.2|18638.2|18634.4|18614.4|0
1722579600000|2024-08-02 06:20:00|18636.7|18616.7|18621.2|18601.2|18656.1|18636.1|18619.6|18599.6|0
1722579900000|2024-08-02 06:25:00|18619.7|18599.7|18592.8|18572.8|18628.7|18608.7|18592.6|18572.6|0
1722580200000|2024-08-02 06:30:00|18593.7|18573.7|18606.3|18586.3|18613.8|18593.8|18587.2|18567.2|0
1722580500000|2024-08-02 06:35:00|18603.7|18583.7|18620.6|18600.6|18624.1|18604.1|18593.4|18573.4|0
1722580800000|2024-08-02 06:40:00|18619.8|18599.8|18617.2|18597.2|18623.8|18603.8|18597.3|18577.3|0
1722581100000|2024-08-02 06:45:00|18618.4|18598.4|18611.9|18591.9|18626.3|18606.3|18610.2|18590.2|0
1722581400000|2024-08-02 06:50:00|18611.7|18591.7|18629.6|18609.6|18636.2|18616.2|18608.7|18588.7|0
1722581700000|2024-08-02 06:55:00|18629.4|18609.4|18591.4|18571.4|18629.4|18609.4|18590.2|18570.2|0
1722582000000|2024-08-02 07:00:00|18591.9|18571.9|18589.2|18569.2|18613.6|18593.6|18584.1|18564.1|0
1722582300000|2024-08-02 07:05:00|18588.9|18568.9|18577.6|18557.6|18596.3|18576.3|18566.4|18546.4|0
1722582600000|2024-08-02 07:10:00|18578.4|18558.4|18568.3|18548.3|18584.6|18564.6|18565.9|18545.9|0
1722582900000|2024-08-02 07:15:00|18567.6|18547.6|18530.6|18510.6|18568.4|18548.4|18529.8|18509.8|0
1722583200000|2024-08-02 07:20:00|18534.3|18514.3|18552.4|18532.4|18552.4|18532.4|18532.3|18512.3|0
1722583500000|2024-08-02 07:25:00|18554.2|18534.2|18607.9|18587.9|18612.1|18592.1|18551.1|18531.1|0
1722583800000|2024-08-02 07:30:00|18605.8|18585.8|18606.8|18586.8|18626.8|18606.8|18591.6|18571.6|0
1722584100000|2024-08-02 07:35:00|18608.3|18588.3|18613.2|18593.2|18616.4|18596.4|18598.2|18578.2|0
1722584400000|2024-08-02 07:40:00|18613.9|18593.9|18624.7|18604.7|18634.1|18614.1|18613.8|18593.8|0
1722584700000|2024-08-02 07:45:00|18626.2|18606.2|18611.9|18591.9|18636.1|18616.1|18609.9|18589.9|0
1722585000000|2024-08-02 07:50:00|18611.6|18591.6|18607.6|18587.6|18625.4|18605.4|18606.8|18586.8|0
1722585300000|2024-08-02 07:55:00|18606.3|18586.3|18635.7|18615.7|18636.9|18616.9|18581.4|18561.4|0
1722585600000|2024-08-02 08:00:00|18636.2|18616.2|18608.2|18588.2|18648.9|18628.9|18596.6|18576.6|0
1722585900000|2024-08-02 08:05:00|18607.8|18587.8|18618.7|18598.7|18618.7|18598.7|18584.1|18564.1|0
1722586200000|2024-08-02 08:10:00|18618.6|18598.6|18586.8|18566.8|18618.9|18598.9|18582.4|18562.4|0
1722586500000|2024-08-02 08:15:00|18586.9|18566.9|18585.4|18565.4|18597.6|18577.6|18567.8|18547.8|0
1722586800000|2024-08-02 08:20:00|18585.6|18565.6|18586.1|18566.1|18586.1|18566.1|18561.9|18541.9|0
1722587100000|2024-08-02 08:25:00|18584.8|18564.8|18616.9|18596.9|18616.9|18596.9|18581.2|18561.2|0
1722587400000|2024-08-02 08:30:00|18614.4|18594.4|18620.8|18600.8|18621.3|18601.3|18601.9|18581.9|0
1722587700000|2024-08-02 08:35:00|18616.3|18596.3|18610.8|18590.8|18626.4|18606.4|18603.3|18583.3|0
1722588000000|2024-08-02 08:40:00|18610.1|18590.1|18608.3|18588.3|18614.7|18594.7|18594.9|18574.9|0
1722588300000|2024-08-02 08:45:00|18608.8|18588.8|18589.6|18569.6|18613.7|18593.7|18588.4|18568.4|0
1722588600000|2024-08-02 08:50:00|18590.2|18570.2|18608.7|18588.7|18612.2|18592.2|18587.1|18567.1|0
1722588900000|2024-08-02 08:55:00|18609.3|18589.3|18617.8|18597.8|18623.2|18603.2|18609.3|18589.3|0
1722589200000|2024-08-02 09:00:00|18616.4|18596.4|18599.7|18579.7|18619.6|18599.6|18598.3|18578.3|0
1722589500000|2024-08-02 09:05:00|18598.9|18578.9|18600.6|18580.6|18612.2|18592.2|18592.6|18572.6|0
1722589800000|2024-08-02 09:10:00|18600.4|18580.4|18589.2|18569.2|18601.8|18581.8|18580.3|18560.3|0
1722590100000|2024-08-02 09:15:00|18589.3|18569.3|18571.2|18551.2|18589.7|18569.7|18570.1|18550.1|0
1722590400000|2024-08-02 09:20:00|18571.4|18551.4|18567.8|18547.8|18575.8|18555.8|18561.4|18541.4|0
1722590700000|2024-08-02 09:25:00|18566.4|18546.4|18558.4|18538.4|18567.9|18547.9|18544.8|18524.8|0
1722591000000|2024-08-02 09:30:00|18559.7|18539.7|18563.4|18543.4|18568.3|18548.3|18554.9|18534.9|0
1722591300000|2024-08-02 09:35:00|18563.2|18543.2|18586.6|18566.6|18589.4|18569.4|18560.3|18540.3|0
1722591600000|2024-08-02 09:40:00|18584.4|18564.4|18572.9|18552.9|18585.4|18565.4|18565.8|18545.8|0
1722591900000|2024-08-02 09:45:00|18573.2|18553.2|18560.6|18540.6|18574.1|18554.1|18556.4|18536.4|0
1722592200000|2024-08-02 09:50:00|18559.2|18539.2|18569.1|18549.1|18576.6|18556.6|18558.8|18538.8|0
1722592500000|2024-08-02 09:55:00|18568.7|18548.7|18571.1|18551.1|18579.4|18559.4|18567.3|18547.3|0
1722592800000|2024-08-02 10:00:00|18570.9|18550.9|18551.8|18531.8|18585.2|18565.2|18549.1|18529.1|0
1722593100000|2024-08-02 10:05:00|18552.9|18532.9|18541.2|18521.2|18557.2|18537.2|18534.3|18514.3|0
1722593400000|2024-08-02 10:10:00|18541.7|18521.7|18557.4|18537.4|18562.6|18542.6|18539.6|18519.6|0
1722593700000|2024-08-02 10:15:00|18557.1|18537.1|18568.2|18548.2|18571.8|18551.8|18556.1|18536.1|0
1722594000000|2024-08-02 10:20:00|18568.6|18548.6|18600.8|18580.8|18611.1|18591.1|18567.6|18547.6|0
1722594300000|2024-08-02 10:25:00|18600.9|18580.9|18600.2|18580.2|18618.7|18598.7|18593.2|18573.2|0
1722594600000|2024-08-02 10:30:00|18600.7|18580.7|18560.9|18540.9|18602.3|18582.3|18556.4|18536.4|0
1722594900000|2024-08-02 10:35:00|18562.4|18542.4|18577.8|18557.8|18580.1|18560.1|18561.9|18541.9|0
1722595200000|2024-08-02 10:40:00|18578.2|18558.2|18610.2|18590.2|18613.4|18593.4|18576.8|18556.8|0
1722595500000|2024-08-02 10:45:00|18611.9|18591.9|18608.3|18588.3|18611.9|18591.9|18599.8|18579.8|0
1722595800000|2024-08-02 10:50:00|18608.2|18588.2|18613.3|18593.3|18613.3|18593.3|18600.1|18580.1|0
1722596100000|2024-08-02 10:55:00|18613.4|18593.4|18600.2|18580.2|18626.9|18606.9|18593.6|18573.6|0
1722596400000|2024-08-02 11:00:00|18600.7|18580.7|18615.2|18595.2|18615.2|18595.2|18586.4|18566.4|0
1722596700000|2024-08-02 11:05:00|18612.7|18592.7|18588.6|18568.6|18622.1|18602.1|18588.4|18568.4|0
1722597000000|2024-08-02 11:10:00|18589.3|18569.3|18588.2|18568.2|18600.4|18580.4|18582.9|18562.9|0
1722597300000|2024-08-02 11:15:00|18587.1|18567.1|18601.4|18581.4|18601.4|18581.4|18577.4|18557.4|0
1722597600000|2024-08-02 11:20:00|18601.9|18581.9|18590.8|18570.8|18608.7|18588.7|18583.1|18563.1|0
1722597900000|2024-08-02 11:25:00|18591.1|18571.1|18589.8|18569.8|18599.7|18579.7|18588.3|18568.3|0
1722598200000|2024-08-02 11:30:00|18590.6|18570.6|18613.3|18593.3|18615.4|18595.4|18581.6|18561.6|0
1722598500000|2024-08-02 11:35:00|18609.4|18589.4|18588.4|18568.4|18613.6|18593.6|18588.4|18568.4|0
1722598800000|2024-08-02 11:40:00|18589.8|18569.8|18578.7|18558.7|18591.6|18571.6|18575.3|18555.3|0
1722599100000|2024-08-02 11:45:00|18578.6|18558.6|18568.3|18548.3|18578.6|18558.6|18560.9|18540.9|0
1722599400000|2024-08-02 11:50:00|18564.9|18544.9|18564.1|18544.1|18575.7|18555.7|18560.4|18540.4|0
1722599700000|2024-08-02 11:55:00|18563.9|18543.9|18562.2|18542.2|18567.4|18547.4|18557.6|18537.6|0
1722600000000|2024-08-02 12:00:00|18562.6|18542.6|18589.1|18569.1|18589.2|18569.2|18560.7|18540.7|0
1722600300000|2024-08-02 12:05:00|18588.7|18568.7|18609.4|18589.4|18609.4|18589.4|18586.2|18566.2|0
1722600600000|2024-08-02 12:10:00|18609.1|18589.1|18588.2|18568.2|18610.9|18590.9|18581.4|18561.4|0
1722600900000|2024-08-02 12:15:00|18590.4|18570.4|18598.7|18578.7|18600.4|18580.4|18581.6|18561.6|0
1722601200000|2024-08-02 12:20:00|18597.1|18577.1|18598.4|18578.4|18602.8|18582.8|18588.6|18568.6|0
1722601500000|2024-08-02 12:25:00|18597.7|18577.7|18595.3|18575.3|18609.3|18589.3|18589.3|18569.3|0
1722601800000|2024-08-02 12:30:00|18593.4|18573.4|18444.1|18424.1|18615.1|18595.1|18430.2|18410.2|0
1722602100000|2024-08-02 12:35:00|18447.6|18427.6|18422.9|18402.9|18451.2|18431.2|18396.9|18376.9|0
1722602400000|2024-08-02 12:40:00|18421.4|18401.4|18434.8|18414.8|18452.9|18432.9|18400.7|18380.7|0
1722602700000|2024-08-02 12:45:00|18433.6|18413.6|18503.2|18483.2|18503.3|18483.3|18420.1|18400.1|0
1722603000000|2024-08-02 12:50:00|18500.4|18480.4|18500.2|18480.2|18524.2|18504.2|18459.6|18439.6|0
1722603300000|2024-08-02 12:55:00|18498.8|18478.8|18472.6|18452.6|18515.3|18495.3|18466.7|18446.7|0
1722603600000|2024-08-02 13:00:00|18475.3|18455.3|18459.2|18439.2|18493.1|18473.1|18433.3|18413.3|0
1722603900000|2024-08-02 13:05:00|18457.1|18437.1|18486.1|18466.1|18499.1|18479.1|18456.6|18436.6|0
1722604200000|2024-08-02 13:10:00|18487.8|18467.8|18514.6|18494.6|18518.1|18498.1|18487.1|18467.1|0
1722604500000|2024-08-02 13:15:00|18513.8|18493.8|18542.9|18522.9|18555.7|18535.7|18507.8|18487.8|0
1722604800000|2024-08-02 13:20:00|18539.7|18519.7|18536.2|18516.2|18545.9|18525.9|18520.2|18500.2|0
1722605100000|2024-08-02 13:25:00|18524.4|18504.4|18531.8|18511.8|18553.3|18533.3|18500.9|18480.9|0
1722605400000|2024-08-02 13:30:00|18537.7|18517.7|18436.2|18416.2|18537.7|18517.7|18431.8|18411.8|0
1722605700000|2024-08-02 13:35:00|18431.8|18411.8|18605.7|18585.7|18605.7|18585.7|18431.8|18411.8|0
1722606000000|2024-08-02 13:40:00|18607.7|18587.7|18563.4|18543.4|18645.9|18625.9|18556.9|18536.9|0
1722606300000|2024-08-02 13:45:00|18564.9|18544.9|18536.2|18516.2|18602.8|18582.8|18491.9|18471.9|0
1722606600000|2024-08-02 13:50:00|18528.4|18508.4|18488.4|18468.4|18558.2|18538.2|18465.8|18445.8|0
1722606900000|2024-08-02 13:55:00|18492.4|18472.4|18465.3|18445.3|18522.3|18502.3|18441.7|18421.7|0
1722607200000|2024-08-02 14:00:00|18463.8|18443.8|18432.4|18412.4|18505.1|18485.1|18432.4|18412.4|0
1722607500000|2024-08-02 14:05:00|18434.7|18414.7|18364.8|18344.8|18434.9|18414.9|18336.1|18316.1|0
1722607800000|2024-08-02 14:10:00|18363.8|18343.8|18284.4|18264.4|18363.8|18343.8|18275.6|18255.6|0
1722608100000|2024-08-02 14:15:00|18286.8|18266.8|18318.3|18298.3|18362.3|18342.3|18286.8|18266.8|0
1722608400000|2024-08-02 14:20:00|18317.2|18297.2|18339.8|18319.8|18354.3|18334.3|18306.3|18286.3|0
1722608700000|2024-08-02 14:25:00|18336.6|18316.6|18379.7|18359.7|18400.1|18380.1|18334.1|18314.1|0
1722609000000|2024-08-02 14:30:00|18375.7|18355.7|18362.1|18342.1|18416.2|18396.2|18345.9|18325.9|0
1722609300000|2024-08-02 14:35:00|18359.2|18339.2|18302.9|18282.9|18360.7|18340.7|18302.4|18282.4|0
1722609600000|2024-08-02 14:40:00|18299.1|18279.1|18339.9|18319.9|18365.8|18345.8|18298.6|18278.6|0
1722609900000|2024-08-02 14:45:00|18341.4|18321.4|18426.7|18406.7|18432.9|18412.9|18336.4|18316.4|0
1722610200000|2024-08-02 14:50:00|18428.7|18408.7|18348.7|18328.7|18437.9|18417.9|18347.6|18327.6|0
1722610500000|2024-08-02 14:55:00|18349.9|18329.9|18311.3|18291.3|18370.8|18350.8|18308.9|18288.9|0
1722610800000|2024-08-02 15:00:00|18313.8|18293.8|18320.1|18300.1|18338.1|18318.1|18293.2|18273.2|0
1722611100000|2024-08-02 15:05:00|18318.7|18298.7|18330.4|18310.4|18336.1|18316.1|18303.3|18283.3|0
1722611400000|2024-08-02 15:10:00|18330.7|18310.7|18351.3|18331.3|18393.1|18373.1|18321.3|18301.3|0
1722611700000|2024-08-02 15:15:00|18349.2|18329.2|18347.9|18327.9|18375.9|18355.9|18334.7|18314.7|0
1722612000000|2024-08-02 15:20:00|18344.2|18324.2|18390.4|18370.4|18394.1|18374.1|18318.7|18298.7|0
1722612300000|2024-08-02 15:25:00|18390.3|18370.3|18369.6|18349.6|18399.1|18379.1|18349.9|18329.9|0
1722612600000|2024-08-02 15:30:00|18367.3|18347.3|18407.4|18387.4|18410.1|18390.1|18351.6|18331.6|0
1722612900000|2024-08-02 15:35:00|18405.2|18385.2|18442.7|18422.7|18468.9|18448.9|18389.3|18369.3|0
1722613200000|2024-08-02 15:40:00|18441.7|18421.7|18501.6|18481.6|18503.4|18483.4|18440.2|18420.2|0
1722613500000|2024-08-02 15:45:00|18494.4|18474.4|18461.2|18441.2|18512.2|18492.2|18443.8|18423.8|0
1722613800000|2024-08-02 15:50:00|18458.7|18438.7|18441.3|18421.3|18485.1|18465.1|18437.3|18417.3|0
1722614100000|2024-08-02 15:55:00|18443.8|18423.8|18480.7|18460.7|18516.3|18496.3|18443.8|18423.8|0
1722614400000|2024-08-02 16:00:00|18481.6|18461.6|18487.4|18467.4|18497.8|18477.8|18444.1|18424.1|0
1722614700000|2024-08-02 16:05:00|18487.3|18467.3|18454.7|18434.7|18512.9|18492.9|18446.7|18426.7|0
1722615000000|2024-08-02 16:10:00|18452.6|18432.6|18422.3|18402.3|18458.7|18438.7|18409.4|18389.4|0
1722615300000|2024-08-02 16:15:00|18420.6|18400.6|18465.4|18445.4|18465.4|18445.4|18412.8|18392.8|0
1722615600000|2024-08-02 16:20:00|18465.1|18445.1|18472.7|18452.7|18504.9|18484.9|18464.9|18444.9|0
1722615900000|2024-08-02 16:25:00|18474.1|18454.1|18476.8|18456.8|18509.3|18489.3|18463.9|18443.9|0
1722616200000|2024-08-02 16:30:00|18476.3|18456.3|18475.8|18455.8|18491.8|18471.8|18444.6|18424.6|0
1722616500000|2024-08-02 16:35:00|18476.2|18456.2|18466.3|18446.3|18481.7|18461.7|18444.3|18424.3|0
1722616800000|2024-08-02 16:40:00|18464.7|18444.7|18477.8|18457.8|18519.9|18499.9|18462.3|18442.3|0
1722617100000|2024-08-02 16:45:00|18475.1|18455.1|18435.6|18415.6|18492.9|18472.9|18435.6|18415.6|0
1722617400000|2024-08-02 16:50:00|18435.8|18415.8|18395.6|18375.6|18435.8|18415.8|18390.9|18370.9|0
1722617700000|2024-08-02 16:55:00|18392.3|18372.3|18395.6|18375.6|18419.6|18399.6|18371.4|18351.4|0
1722618000000|2024-08-02 17:00:00|18397.9|18377.9|18395.7|18375.7|18416.3|18396.3|18370.1|18350.1|0
1722618300000|2024-08-02 17:05:00|18397.1|18377.1|18415.9|18395.9|18424.6|18404.6|18390.9|18370.9|0
1722618600000|2024-08-02 17:10:00|18416.8|18396.8|18436.3|18416.3|18445.3|18425.3|18385.3|18365.3|0
1722618900000|2024-08-02 17:15:00|18438.4|18418.4|18424.3|18404.3|18444.7|18424.7|18405.8|18385.8|0
1722619200000|2024-08-02 17:20:00|18422.7|18402.7|18387.6|18367.6|18428.7|18408.7|18385.1|18365.1|0
1722619500000|2024-08-02 17:25:00|18388.4|18368.4|18372.3|18352.3|18407.3|18387.3|18367.9|18347.9|0
1722619800000|2024-08-02 17:30:00|18369.7|18349.7|18368.6|18348.6|18385.2|18365.2|18349.4|18329.4|0
1722620100000|2024-08-02 17:35:00|18372.1|18352.1|18362.4|18342.4|18372.7|18352.7|18354.9|18334.9|0
1722620400000|2024-08-02 17:40:00|18363.7|18343.7|18361.6|18341.6|18369.7|18349.7|18333.1|18313.1|0
1722620700000|2024-08-02 17:45:00|18360.9|18340.9|18341.7|18321.7|18381.2|18361.2|18341.4|18321.4|0
1722621000000|2024-08-02 17:50:00|18342.1|18322.1|18346.3|18326.3|18370.7|18350.7|18341.4|18321.4|0
1722621300000|2024-08-02 17:55:00|18346.8|18326.8|18379.3|18359.3|18385.7|18365.7|18346.8|18326.8|0
1722621600000|2024-08-02 18:00:00|18380.7|18360.7|18369.2|18349.2|18380.7|18360.7|18354.9|18334.9|0
1722621900000|2024-08-02 18:05:00|18368.7|18348.7|18366.8|18346.8|18394.2|18374.2|18363.9|18343.9|0
1722622200000|2024-08-02 18:10:00|18366.2|18346.2|18362.2|18342.2|18382.7|18362.7|18359.1|18339.1|0
1722622500000|2024-08-02 18:15:00|18363.1|18343.1|18353.6|18333.6|18366.4|18346.4|18341.3|18321.3|0
1722622800000|2024-08-02 18:20:00|18354.6|18334.6|18399.2|18379.2|18402.1|18382.1|18349.3|18329.3|0
1722623100000|2024-08-02 18:25:00|18402.2|18382.2|18443.2|18423.2|18443.2|18423.2|18396.3|18376.3|0
1722623400000|2024-08-02 18:30:00|18441.6|18421.6|18444.2|18424.2|18476.1|18456.1|18425.8|18405.8|0
1722623700000|2024-08-02 18:35:00|18441.2|18421.2|18417.8|18397.8|18442.4|18422.4|18408.9|18388.9|0
1722624000000|2024-08-02 18:40:00|18418.9|18398.9|18408.9|18388.9|18430.9|18410.9|18407.3|18387.3|0
1722624300000|2024-08-02 18:45:00|18407.4|18387.4|18413.1|18393.1|18448.1|18428.1|18392.7|18372.7|0
1722624600000|2024-08-02 18:50:00|18415.9|18395.9|18425.3|18405.3|18426.2|18406.2|18405.6|18385.6|0
1722624900000|2024-08-02 18:55:00|18425.1|18405.1|18391.9|18371.9|18443.3|18423.3|18387.2|18367.2|0
1722625200000|2024-08-02 19:00:00|18392.3|18372.3|18410.7|18390.7|18432.9|18412.9|18392.3|18372.3|0
1722625500000|2024-08-02 19:05:00|18412.1|18392.1|18410.9|18390.9|18417.7|18397.7|18378.6|18358.6|0
1722625800000|2024-08-02 19:10:00|18406.8|18386.8|18428.8|18408.8|18433.7|18413.7|18387.9|18367.9|0
1722626100000|2024-08-02 19:15:00|18428.1|18408.1|18426.6|18406.6|18439.3|18419.3|18411.3|18391.3|0
1722626400000|2024-08-02 19:20:00|18426.8|18406.8|18419.7|18399.7|18431.9|18411.9|18399.9|18379.9|0
1722626700000|2024-08-02 19:25:00|18421.3|18401.3|18440.7|18420.7|18451.1|18431.1|18403.9|18383.9|0
1722627000000|2024-08-02 19:30:00|18439.3|18419.3|18439.1|18419.1|18462.4|18442.4|18427.6|18407.6|0
1722627300000|2024-08-02 19:35:00|18439.4|18419.4|18377.6|18357.6|18440.4|18420.4|18377.6|18357.6|0
1722627600000|2024-08-02 19:40:00|18376.9|18356.9|18411.7|18391.7|18413.5|18393.5|18364.3|18344.3|0
1722627900000|2024-08-02 19:45:00|18403|18383|18396.7|18376.7|18435.7|18415.7|18395.5|18375.5|0
1722628200000|2024-08-02 19:50:00|18386.2|18366.2|18413.9|18393.9|18415|18395|18350|18330|0
1722628500000|2024-08-02 19:55:00|18421.9|18401.9|18450.9|18430.9|18468.3|18448.3|18417.2|18397.2|0
1722628800000|2024-08-02 20:00:00|18449.9|18429.9|18451.7|18431.7|18453.8|18433.8|18431|18411|0
1722629100000|2024-08-02 20:05:00|18452.2|18432.2|18440.3|18420.3|18453.8|18433.8|18429.2|18409.2|0
1722629400000|2024-08-02 20:10:00|18441.2|18421.2|18442.2|18422.2|18450.3|18430.3|18432.8|18412.8|0
1722629700000|2024-08-02 20:15:00|18443.9|18423.9|18451.3|18431.3|18452.2|18432.2|18436.4|18416.4|0
1722630000000|2024-08-02 20:20:00|18450.8|18430.8|18445.5|18425.5|18453.7|18433.7|18441.9|18421.9|0
1722630300000|2024-08-02 20:25:00|18445.4|18425.4|18441|18421|18445.5|18425.5|18439.2|18419.2|0
1722630600000|2024-08-02 20:30:00|18441.2|18421.2|18422.7|18402.7|18442.4|18422.4|18421.5|18401.5|0
1722630900000|2024-08-02 20:35:00|18421.2|18401.2|18400.4|18380.4|18421.2|18401.2|18396.7|18376.7|0
1722631200000|2024-08-02 20:40:00|18401.5|18381.5|18421.9|18401.9|18422|18402|18398.5|18378.5|0
1722631500000|2024-08-02 20:45:00|18422.9|18402.9|18409.8|18389.8|18423.9|18403.9|18409|18389|0
1722631800000|2024-08-02 20:50:00|18409|18389|18415.3|18395.3|18420.2|18400.2|18408.2|18388.2|0
1722632100000|2024-08-02 20:55:00|18414.5|18394.5|18399.9|18379.9|18414.5|18394.5|18389.8|18369.8|0
1722666600000|2024-08-03 06:30:00|18397.9|18381.9|18397.9|18381.9|18397.9|18381.9|18397.9|18381.9|0
1722667800000|2024-08-03 06:50:00|18404.4|18388.4|18404.4|18388.4|18404.4|18388.4|18404.4|18388.4|0
1722668400000|2024-08-03 07:00:00|18405.2|18389.2|18405.2|18389.2|18405.2|18389.2|18405.2|18389.2|0
1722668700000|2024-08-03 07:05:00|18404.6|18388.6|18404.6|18388.6|18404.6|18388.6|18404.6|18388.6|0
1722672000000|2024-08-03 08:00:00|18404.1|18388.1|18404.1|18388.1|18404.1|18388.1|18404.1|18388.1|0
1722672600000|2024-08-03 08:10:00|18404.9|18388.9|18404.9|18388.9|18404.9|18388.9|18404.9|18388.9|0
1722672900000|2024-08-03 08:15:00|18399|18383|18399|18383|18399|18383|18399|18383|0
1722674100000|2024-08-03 08:35:00|18393.2|18377.2|18393.2|18377.2|18393.2|18377.2|18393.2|18377.2|0
1722675300000|2024-08-03 08:55:00|18391.3|18375.3|18391.3|18375.3|18391.3|18375.3|18391.3|18375.3|0
1722677700000|2024-08-03 09:35:00|18387.4|18371.4|18387.4|18371.4|18387.4|18371.4|18387.4|18371.4|0
1722684300000|2024-08-03 11:25:00|18382.9|18366.9|18379.7|18363.7|18382.9|18366.9|18379.7|18363.7|0
1722684600000|2024-08-03 11:30:00|18380.5|18364.5|18380.5|18364.5|18380.5|18364.5|18380.5|18364.5|0
1722685500000|2024-08-03 11:45:00|18381.3|18365.3|18381.3|18365.3|18381.3|18365.3|18381.3|18365.3|0
1722687000000|2024-08-03 12:10:00|18380.8|18364.8|18380.8|18364.8|18380.8|18364.8|18380.8|18364.8|0
1722688200000|2024-08-03 12:30:00|18380.7|18364.7|18380.7|18364.7|18380.7|18364.7|18380.7|18364.7|0
1722690600000|2024-08-03 13:10:00|18378.3|18362.3|18368.6|18352.6|18378.3|18362.3|18368.6|18352.6|0
1722691200000|2024-08-03 13:20:00|18364.8|18348.8|18360.9|18344.9|18364.8|18348.8|18360.9|18344.9|0
1722691500000|2024-08-03 13:25:00|18356.9|18340.9|18354.9|18338.9|18356.9|18340.9|18354.9|18338.9|0
1722691800000|2024-08-03 13:30:00|18355.1|18339.1|18355.1|18339.1|18355.1|18339.1|18355.1|18339.1|0
1722692100000|2024-08-03 13:35:00|18352.7|18336.7|18352.7|18336.7|18352.7|18336.7|18352.7|18336.7|0
1722692400000|2024-08-03 13:40:00|18353.9|18337.9|18353.9|18337.9|18353.9|18337.9|18353.9|18337.9|0
1722692700000|2024-08-03 13:45:00|18353.1|18337.1|18353.1|18337.1|18353.1|18337.1|18353.1|18337.1|0
1722693300000|2024-08-03 13:55:00|18345.1|18329.1|18332.6|18316.6|18345.1|18329.1|18331.4|18315.4|0
1722693900000|2024-08-03 14:05:00|18332.8|18316.8|18330.8|18314.8|18332.8|18316.8|18320.8|18304.8|0
1722694200000|2024-08-03 14:10:00|18331.9|18315.9|18332.4|18316.4|18332.4|18316.4|18330.8|18314.8|0
1722694500000|2024-08-03 14:15:00|18332.7|18316.7|18334.1|18318.1|18334.1|18318.1|18332.7|18316.7|0
1722694800000|2024-08-03 14:20:00|18333.3|18317.3|18333.3|18317.3|18333.3|18317.3|18333.3|18317.3|0
1722696000000|2024-08-03 14:40:00|18335.2|18319.2|18335.2|18319.2|18335.2|18319.2|18335.2|18319.2|0
1722697500000|2024-08-03 15:05:00|18335.3|18319.3|18334.5|18318.5|18335.3|18319.3|18334.5|18318.5|0
1722697800000|2024-08-03 15:10:00|18337.2|18321.2|18337.2|18321.2|18337.2|18321.2|18337.2|18321.2|0
1722698100000|2024-08-03 15:15:00|18336.4|18320.4|18336.4|18320.4|18336.4|18320.4|18336.4|18320.4|0
1722699000000|2024-08-03 15:30:00|18333.2|18317.2|18334.9|18318.9|18334.9|18318.9|18333.2|18317.2|0
1722699600000|2024-08-03 15:40:00|18328.7|18312.7|18328.7|18312.7|18328.7|18312.7|18328.7|18312.7|0
1722700500000|2024-08-03 15:55:00|18327.6|18311.6|18327.6|18311.6|18327.6|18311.6|18327.6|18311.6|0
1722700800000|2024-08-03 16:00:00|18328|18312|18328|18312|18328|18312|18328|18312|0
1722701700000|2024-08-03 16:15:00|18328.7|18312.7|18328.7|18312.7|18328.7|18312.7|18328.7|18312.7|0
1722704700000|2024-08-03 17:05:00|18326.8|18310.8|18324.9|18308.9|18326.8|18310.8|18324.9|18308.9|0
1722706500000|2024-08-03 17:35:00|18322.9|18306.9|18322.9|18306.9|18322.9|18306.9|18322.9|18306.9|0
1722707100000|2024-08-03 17:45:00|18323.6|18307.6|18322.9|18306.9|18323.6|18307.6|18322.9|18306.9|0
1722708000000|2024-08-03 18:00:00|18323.6|18307.6|18323.6|18307.6|18323.6|18307.6|18323.6|18307.6|0
1722709200000|2024-08-03 18:20:00|18324.4|18308.4|18324.4|18308.4|18324.4|18308.4|18324.4|18308.4|0
1722710700000|2024-08-03 18:45:00|18323.6|18307.6|18323.6|18307.6|18323.6|18307.6|18323.6|18307.6|0
1722711300000|2024-08-03 18:55:00|18318.6|18302.6|18318.6|18302.6|18318.6|18302.6|18318.6|18302.6|0
1722711900000|2024-08-03 19:05:00|18318.8|18302.8|18318.8|18302.8|18318.8|18302.8|18318.8|18302.8|0
1722712200000|2024-08-03 19:10:00|18318|18302|18318|18302|18318|18302|18318|18302|0
1722712500000|2024-08-03 19:15:00|18317.3|18301.3|18316.5|18300.5|18317.3|18301.3|18316.5|18300.5|0
1722713400000|2024-08-03 19:30:00|18316.8|18300.8|18317.1|18301.1|18317.1|18301.1|18316.3|18300.3|0
1722714000000|2024-08-03 19:40:00|18317.3|18301.3|18317.3|18301.3|18317.3|18301.3|18317.3|18301.3|0
1722714300000|2024-08-03 19:45:00|18318|18302|18318|18302|18318|18302|18318|18302|0
1722715200000|2024-08-03 20:00:00|18318.1|18302.1|18318.1|18302.1|18318.1|18302.1|18318.1|18302.1|0
1722716400000|2024-08-03 20:20:00|18317.9|18301.9|18317.9|18301.9|18317.9|18301.9|18317.9|18301.9|0
1722716700000|2024-08-03 20:25:00|18313.2|18297.2|18313.2|18297.2|18313.2|18297.2|18313.2|18297.2|0
1722718200000|2024-08-03 20:50:00|18306.2|18290.2|18305.1|18289.1|18306.2|18290.2|18305.1|18289.1|0
1722718800000|2024-08-03 21:00:00|18304.3|18288.3|18304.3|18288.3|18304.3|18288.3|18304.3|18288.3|0
1722720000000|2024-08-03 21:20:00|18302.3|18286.3|18299|18283|18302.3|18286.3|18297|18281|0
1722720300000|2024-08-03 21:25:00|18299.8|18283.8|18299.8|18283.8|18299.8|18283.8|18299.8|18283.8|0
1722720600000|2024-08-03 21:30:00|18300.6|18284.6|18300.6|18284.6|18300.6|18284.6|18300.6|18284.6|0
1722720900000|2024-08-03 21:35:00|18299.8|18283.8|18299.8|18283.8|18299.8|18283.8|18299.8|18283.8|0
1722721500000|2024-08-03 21:45:00|18301.1|18285.1|18301.1|18285.1|18301.1|18285.1|18301.1|18285.1|0
1722721800000|2024-08-03 21:50:00|18306.9|18290.9|18306.9|18290.9|18306.9|18290.9|18306.9|18290.9|0
1722722400000|2024-08-03 22:00:00|18307.1|18291.1|18307.1|18291.1|18307.1|18291.1|18307.1|18291.1|0
1722723000000|2024-08-03 22:10:00|18304.1|18288.1|18305.2|18289.2|18305.2|18289.2|18304.1|18288.1|0
1722724800000|2024-08-03 22:40:00|18304.5|18288.5|18305.2|18289.2|18305.2|18289.2|18304.5|18288.5|0
1722726000000|2024-08-03 23:00:00|18306|18290|18306|18290|18306|18290|18306|18290|0
1722726600000|2024-08-03 23:10:00|18306.8|18290.8|18306.8|18290.8|18306.8|18290.8|18306.8|18290.8|0
1722728400000|2024-08-03 23:40:00|18306.9|18290.9|18306.9|18290.9|18306.9|18290.9|18306.9|18290.9|0
1722728700000|2024-08-03 23:45:00|18309.9|18293.9|18311.9|18295.9|18311.9|18295.9|18309.9|18293.9|0
1722729000000|2024-08-03 23:50:00|18312.1|18296.1|18314.3|18298.3|18314.3|18298.3|18312.1|18296.1|0
1722730200000|2024-08-04 00:10:00|18312.4|18296.4|18312.4|18296.4|18312.4|18296.4|18312.4|18296.4|0
1722732000000|2024-08-04 00:40:00|18320.1|18304.1|18320.1|18304.1|18320.1|18304.1|18320.1|18304.1|0
1722732300000|2024-08-04 00:45:00|18320|18304|18320|18304|18320|18304|18320|18304|0
1722732600000|2024-08-04 00:50:00|18321|18305|18321|18305|18321|18305|18321|18305|0
1722733500000|2024-08-04 01:05:00|18326.8|18310.8|18326.8|18310.8|18326.8|18310.8|18326.8|18310.8|0
1722737400000|2024-08-04 02:10:00|18326.1|18310.1|18326.1|18310.1|18326.1|18310.1|18326.1|18310.1|0
1722738300000|2024-08-04 02:25:00|18328.1|18312.1|18328.1|18312.1|18328.1|18312.1|18328.1|18312.1|0
1722743100000|2024-08-04 03:45:00|18329.7|18313.7|18329.7|18313.7|18329.7|18313.7|18329.7|18313.7|0
1722744900000|2024-08-04 04:15:00|18335.9|18319.9|18335.9|18319.9|18335.9|18319.9|18335.9|18319.9|0
1722746100000|2024-08-04 04:35:00|18334.3|18318.3|18334.3|18318.3|18334.3|18318.3|18334.3|18318.3|0
1722747600000|2024-08-04 05:00:00|18340.1|18324.1|18340.4|18324.4|18340.4|18324.4|18340.1|18324.1|0
1722747900000|2024-08-04 05:05:00|18341.2|18325.2|18341.2|18325.2|18341.2|18325.2|18341.2|18325.2|0
1722749400000|2024-08-04 05:30:00|18335.4|18319.4|18335.4|18319.4|18335.4|18319.4|18335.4|18319.4|0
1722755700000|2024-08-04 07:15:00|18341.4|18325.4|18341.4|18325.4|18341.4|18325.4|18341.4|18325.4|0
1722756000000|2024-08-04 07:20:00|18347.4|18331.4|18347.4|18331.4|18347.4|18331.4|18347.4|18331.4|0
1722756300000|2024-08-04 07:25:00|18346.9|18330.9|18346.9|18330.9|18346.9|18330.9|18346.9|18330.9|0
1722756600000|2024-08-04 07:30:00|18348.1|18332.1|18347.9|18331.9|18348.1|18332.1|18347.9|18331.9|0
1722756900000|2024-08-04 07:35:00|18347|18331|18345.1|18329.1|18347|18331|18345.1|18329.1|0
1722758100000|2024-08-04 07:55:00|18344.9|18328.9|18344.9|18328.9|18344.9|18328.9|18344.9|18328.9|0
1722758400000|2024-08-04 08:00:00|18350.9|18334.9|18350.9|18334.9|18350.9|18334.9|18350.9|18334.9|0
1722759000000|2024-08-04 08:10:00|18351|18335|18357|18341|18357|18341|18351|18335|0
1722759300000|2024-08-04 08:15:00|18357.8|18341.8|18357.8|18341.8|18357.8|18341.8|18357.8|18341.8|0
1722760200000|2024-08-04 08:30:00|18349.9|18333.9|18349.9|18333.9|18349.9|18333.9|18349.9|18333.9|0
1722761400000|2024-08-04 08:50:00|18355.9|18339.9|18356|18340|18356|18340|18355.9|18339.9|0
1722762600000|2024-08-04 09:10:00|18358|18342|18358|18342|18358|18342|18358|18342|0
1722763200000|2024-08-04 09:20:00|18357.3|18341.3|18354.6|18338.6|18357.3|18341.3|18354.6|18338.6|0
1722763800000|2024-08-04 09:30:00|18355.1|18339.1|18359.5|18343.5|18359.5|18343.5|18353.7|18337.7|0
1722764100000|2024-08-04 09:35:00|18358.3|18342.3|18358|18342|18358.3|18342.3|18358|18342|0
1722764400000|2024-08-04 09:40:00|18357.2|18341.2|18356.5|18340.5|18357.2|18341.2|18356.5|18340.5|0
1722765600000|2024-08-04 10:00:00|18355.7|18339.7|18355.3|18339.3|18355.7|18339.7|18355.3|18339.3|0
1722765900000|2024-08-04 10:05:00|18363.3|18347.3|18365.7|18349.7|18365.7|18349.7|18363.3|18347.3|0
1722766200000|2024-08-04 10:10:00|18366|18350|18366|18350|18366|18350|18366|18350|0
1722766800000|2024-08-04 10:20:00|18361.3|18345.3|18340.8|18324.8|18361.3|18345.3|18340|18324|0
1722770700000|2024-08-04 11:25:00|18341.5|18325.5|18341.5|18325.5|18341.5|18325.5|18341.5|18325.5|0
1722771600000|2024-08-04 11:40:00|18340.2|18324.2|18340.2|18324.2|18340.2|18324.2|18340.2|18324.2|0
1722771900000|2024-08-04 11:45:00|18346|18330|18346|18330|18346|18330|18346|18330|0
1722773100000|2024-08-04 12:05:00|18349.9|18333.9|18349.9|18333.9|18349.9|18333.9|18349.9|18333.9|0
1722773700000|2024-08-04 12:15:00|18349.2|18333.2|18349.2|18333.2|18349.2|18333.2|18349.2|18333.2|0
1722775500000|2024-08-04 12:45:00|18341.4|18325.4|18341.4|18325.4|18341.4|18325.4|18341.4|18325.4|0
1722782400000|2024-08-04 14:40:00|18340.2|18324.2|18336.4|18320.4|18340.2|18324.2|18336.4|18320.4|0
1722783600000|2024-08-04 15:00:00|18335.8|18319.8|18335.8|18319.8|18335.8|18319.8|18335.8|18319.8|0
1722786300000|2024-08-04 15:45:00|18335|18319|18335|18319|18335|18319|18335|18319|0
1722786900000|2024-08-04 15:55:00|18333.9|18317.9|18333.9|18317.9|18333.9|18317.9|18333.9|18317.9|0
1722787200000|2024-08-04 16:00:00|18334.6|18318.6|18334.6|18318.6|18334.6|18318.6|18334.6|18318.6|0
1722787500000|2024-08-04 16:05:00|18334.1|18318.1|18334.3|18318.3|18334.3|18318.3|18333.8|18317.8|0
1722787800000|2024-08-04 16:10:00|18335.1|18319.1|18335.1|18319.1|18335.1|18319.1|18335.1|18319.1|0
1722788400000|2024-08-04 16:20:00|18335|18319|18335|18319|18335|18319|18335|18319|0
1722788700000|2024-08-04 16:25:00|18335.8|18319.8|18335.8|18319.8|18335.8|18319.8|18335.8|18319.8|0
1722789000000|2024-08-04 16:30:00|18336.5|18320.5|18336.5|18320.5|18336.5|18320.5|18336.5|18320.5|0
1722789300000|2024-08-04 16:35:00|18344.3|18328.3|18344.3|18328.3|18344.3|18328.3|18344.3|18328.3|0
1722790500000|2024-08-04 16:55:00|18340.4|18324.4|18340.4|18324.4|18340.4|18324.4|18340.4|18324.4|0
1722790800000|2024-08-04 17:00:00|18340.7|18324.7|18340.9|18324.9|18340.9|18324.9|18340.7|18324.7|0
1722791100000|2024-08-04 17:05:00|18339|18323|18339|18323|18339|18323|18339|18323|0
1722791400000|2024-08-04 17:10:00|18337|18321|18340.9|18324.9|18340.9|18324.9|18337|18321|0
1722793200000|2024-08-04 17:40:00|18338.6|18322.6|18338.6|18322.6|18338.6|18322.6|18338.6|18322.6|0
1722794700000|2024-08-04 18:05:00|18332.3|18316.3|18328.5|18312.5|18332.3|18316.3|18328.5|18312.5|0
1722795900000|2024-08-04 18:25:00|18324.6|18308.6|18324.6|18308.6|18324.6|18308.6|18324.6|18308.6|0
1722796500000|2024-08-04 18:35:00|18332.6|18316.6|18332.6|18316.6|18332.6|18316.6|18332.6|18316.6|0
1722797400000|2024-08-04 18:50:00|18331.4|18315.4|18331.4|18315.4|18331.4|18315.4|18331.4|18315.4|0
1722798600000|2024-08-04 19:10:00|18331.1|18315.1|18331.1|18315.1|18331.1|18315.1|18331.1|18315.1|0
1722799200000|2024-08-04 19:20:00|18331.6|18315.6|18331.6|18315.6|18331.6|18315.6|18331.6|18315.6|0
1722801000000|2024-08-04 19:50:00|18332.8|18316.8|18332.8|18316.8|18332.8|18316.8|18332.8|18316.8|0
1722801300000|2024-08-04 19:55:00|18331.7|18315.7|18331.7|18315.7|18331.7|18315.7|18331.7|18315.7|0
1722801600000|2024-08-04 20:00:00|18323.9|18307.9|18324.7|18308.7|18324.7|18308.7|18323.9|18307.9|0
1722802200000|2024-08-04 20:10:00|18323.9|18307.9|18324.7|18308.7|18324.7|18308.7|18323.9|18307.9|0
1722802500000|2024-08-04 20:15:00|18323.9|18307.9|18323.9|18307.9|18323.9|18307.9|18323.9|18307.9|0
1722802800000|2024-08-04 20:20:00|18323.4|18307.4|18323.4|18307.4|18323.4|18307.4|18323.4|18307.4|0
1722803100000|2024-08-04 20:25:00|18324.1|18308.1|18324.1|18308.1|18324.1|18308.1|18324.1|18308.1|0
1722804000000|2024-08-04 20:40:00|18325.4|18309.4|18325.4|18309.4|18325.4|18309.4|18325.4|18309.4|0
1722804300000|2024-08-04 20:45:00|18326.4|18310.4|18326.4|18310.4|18326.4|18310.4|18326.4|18310.4|0
1722806100000|2024-08-04 21:15:00|18327|18311|18327|18311|18327|18311|18327|18311|0
1722806700000|2024-08-04 21:25:00|18329.4|18313.4|18329.8|18313.8|18329.8|18313.8|18329.4|18313.4|0
1722807000000|2024-08-04 21:30:00|18329.7|18313.7|18328.9|18312.9|18329.7|18313.7|18328.9|18312.9|0
1722807300000|2024-08-04 21:35:00|18328.1|18312.1|18327.4|18311.4|18328.1|18312.1|18327.4|18311.4|0
1722808800000|2024-08-04 22:00:00|18399.7|18383.7|18196.3|18180.3|18399.7|18383.7|18163.7|18147.7|0
1722809100000|2024-08-04 22:05:00|18200|18184|18190.3|18174.3|18215.5|18199.5|18165.8|18149.8|0
1722809400000|2024-08-04 22:10:00|18188.5|18172.5|18206.2|18190.2|18212.9|18196.9|18186.7|18170.7|0
1722809700000|2024-08-04 22:15:00|18206.4|18190.4|18202.7|18186.7|18217.3|18201.3|18195.3|18179.3|0
1722810000000|2024-08-04 22:20:00|18203.8|18187.8|18216.7|18200.7|18226|18210|18202.9|18186.9|0
1722810300000|2024-08-04 22:25:00|18216.4|18200.4|18235.8|18219.8|18241.9|18225.9|18200.2|18184.2|0
1722810600000|2024-08-04 22:30:00|18237.7|18221.7|18249.4|18233.4|18264.7|18248.7|18236.8|18220.8|0
1722810900000|2024-08-04 22:35:00|18250.2|18234.2|18236.2|18220.2|18261.2|18245.2|18234.5|18218.5|0
1722811200000|2024-08-04 22:40:00|18237|18221|18257.8|18241.8|18263.3|18247.3|18234|18218|0
1722811500000|2024-08-04 22:45:00|18257.9|18241.9|18273.8|18257.8|18274.8|18258.8|18253|18237|0
1722811800000|2024-08-04 22:50:00|18274.7|18258.7|18250.4|18234.4|18275.5|18259.5|18242.4|18226.4|0
1722812100000|2024-08-04 22:55:00|18249.8|18233.8|18236|18220|18249.8|18233.8|18231.7|18215.7|0
1722812400000|2024-08-04 23:00:00|18235.8|18219.8|18207.4|18191.4|18246.2|18230.2|18203.3|18187.3|0
1722812700000|2024-08-04 23:05:00|18207.5|18191.5|18213.3|18197.3|18221.9|18205.9|18201.9|18185.9|0
1722813000000|2024-08-04 23:10:00|18213.7|18197.7|18210|18194|18225.2|18209.2|18193.9|18177.9|0
1722813300000|2024-08-04 23:15:00|18209.9|18193.9|18217.5|18201.5|18224.7|18208.7|18201.4|18185.4|0
1722813600000|2024-08-04 23:20:00|18218.3|18202.3|18183.8|18167.8|18221.7|18205.7|18162.7|18146.7|0
1722813900000|2024-08-04 23:25:00|18183.3|18167.3|18181.5|18165.5|18197|18181|18177.9|18161.9|0
1722814200000|2024-08-04 23:30:00|18181.8|18165.8|18126.9|18110.9|18185.8|18169.8|18113.9|18097.9|0
1722814500000|2024-08-04 23:35:00|18127|18111|18145.9|18129.9|18155|18139|18121.4|18105.4|0
1722814800000|2024-08-04 23:40:00|18146.4|18130.4|18151.5|18135.5|18158.3|18142.3|18138.5|18122.5|0
1722815100000|2024-08-04 23:45:00|18151.7|18135.7|18138.5|18122.5|18153.4|18137.4|18137.7|18121.7|0
1722815400000|2024-08-04 23:50:00|18139.5|18123.5|18151.7|18135.7|18153.7|18137.7|18128.4|18112.4|0
1722815700000|2024-08-04 23:55:00|18149.5|18133.5|18153.3|18137.3|18171.9|18155.9|18141.2|18125.2|0
1722816000000|2024-08-05 00:00:00|18150.5|18134.5|18144.7|18128.7|18162.3|18146.3|18136.3|18120.3|0
1722816300000|2024-08-05 00:05:00|18145.8|18129.8|18152.3|18136.3|18159.3|18143.3|18138.4|18122.4|0
1722816600000|2024-08-05 00:10:00|18151.5|18135.5|18102.4|18086.4|18155.8|18139.8|18081.2|18065.2|0
1722816900000|2024-08-05 00:15:00|18103.4|18087.4|18083.8|18067.8|18124.4|18108.4|18060.7|18044.7|0
1722817200000|2024-08-05 00:20:00|18086.3|18070.3|18087.9|18071.9|18110.5|18094.5|18065.7|18049.7|0
1722817500000|2024-08-05 00:25:00|18084.4|18068.4|18122.7|18106.7|18122.7|18106.7|18083.7|18067.7|0
1722817800000|2024-08-05 00:30:00|18122.9|18106.9|18121.2|18105.2|18123.2|18107.2|18091.8|18075.8|0
1722818100000|2024-08-05 00:35:00|18122.9|18106.9|18105.5|18089.5|18128.7|18112.7|18088.9|18072.9|0
1722818400000|2024-08-05 00:40:00|18104.3|18088.3|18133.6|18117.6|18134.8|18118.8|18097|18081|0
1722818700000|2024-08-05 00:45:00|18134.6|18118.6|18084.1|18068.1|18139|18123|18084.1|18068.1|0
1722819000000|2024-08-05 00:50:00|18083.8|18067.8|18069.1|18053.1|18099.3|18083.3|18062|18046|0
1722819300000|2024-08-05 00:55:00|18069.9|18053.9|18069.3|18053.3|18083|18067|18060.9|18044.9|0
1722819600000|2024-08-05 01:00:00|18068.9|18052.9|17999.4|17983.4|18074.3|18058.3|17996.8|17980.8|0
1722819900000|2024-08-05 01:05:00|17999.1|17983.1|17975.4|17959.4|18015.9|17999.9|17965.3|17949.3|0
1722820200000|2024-08-05 01:10:00|17973.9|17957.9|17987.9|17971.9|17994.6|17978.6|17963.8|17947.8|0
1722820500000|2024-08-05 01:15:00|17986.3|17970.3|18019.4|18003.4|18025.1|18009.1|17978.5|17962.5|0
1722820800000|2024-08-05 01:20:00|18020.4|18004.4|18003.8|17987.8|18020.6|18004.6|17988.7|17972.7|0
1722821100000|2024-08-05 01:25:00|18003|17987|18011.4|17995.4|18013.1|17997.1|17981|17965|0
1722821400000|2024-08-05 01:30:00|18009|17993|18021|18005|18030.9|18014.9|18002.1|17986.1|0
1722821700000|2024-08-05 01:35:00|18019.9|18003.9|18030.1|18014.1|18030.4|18014.4|17994.3|17978.3|0
1722822000000|2024-08-05 01:40:00|18031.8|18015.8|18006.3|17990.3|18042.3|18026.3|17988.3|17972.3|0
1722822300000|2024-08-05 01:45:00|18007.5|17991.5|18004.4|17988.4|18023.9|18007.9|17996.6|17980.6|0
1722822600000|2024-08-05 01:50:00|18005.1|17989.1|17999.8|17983.8|18012.9|17996.9|17978.9|17962.9|0
1722822900000|2024-08-05 01:55:00|18002|17986|18024.5|18008.5|18026.4|18010.4|18002|17986|0
1722823200000|2024-08-05 02:00:00|18024.6|18008.6|18004.1|17988.1|18026.1|18010.1|17997.9|17981.9|0
1722823500000|2024-08-05 02:05:00|18004.9|17988.9|18005.3|17989.3|18011.1|17995.1|17996.5|17980.5|0
1722823800000|2024-08-05 02:10:00|18008.5|17992.5|18000.8|17984.8|18016.8|18000.8|17996|17980|0
1722824100000|2024-08-05 02:15:00|18002.8|17986.8|18014.9|17998.9|18024.5|18008.5|18000.4|17984.4|0
1722824400000|2024-08-05 02:20:00|18015|17999|18050|18034|18052.4|18036.4|18015|17999|0
1722824700000|2024-08-05 02:25:00|18049.4|18033.4|18036.3|18020.3|18070.9|18054.9|18034.8|18018.8|0
1722825000000|2024-08-05 02:30:00|18040.9|18024.9|18032.4|18016.4|18048.1|18032.1|18020|18004|0
1722825300000|2024-08-05 02:35:00|18032.6|18016.6|18027|18011|18039.9|18023.9|18017|18001|0
1722825600000|2024-08-05 02:40:00|18026.5|18010.5|17983|17967|18028.4|18012.4|17981.6|17965.6|0
1722825900000|2024-08-05 02:45:00|17983.5|17967.5|18003.4|17987.4|18009.6|17993.6|17983.5|17967.5|0
1722826200000|2024-08-05 02:50:00|18003.3|17987.3|18013|17997|18020.3|18004.3|17994.5|17978.5|0
1722826500000|2024-08-05 02:55:00|18010.6|17994.6|18009.5|17993.5|18011.5|17995.5|17997|17981|0
1722826800000|2024-08-05 03:00:00|18009|17993|17998.4|17982.4|18031.5|18015.5|17991.1|17975.1|0
1722827100000|2024-08-05 03:05:00|17998.1|17982.1|18002|17986|18011.1|17995.1|17997.5|17981.5|0
1722827400000|2024-08-05 03:10:00|18002.1|17986.1|17982.3|17966.3|18002.3|17986.3|17976.9|17960.9|0
1722827700000|2024-08-05 03:15:00|17981.9|17965.9|17982.9|17966.9|17989|17973|17971.8|17955.8|0
1722828000000|2024-08-05 03:20:00|17981.4|17965.4|17971.3|17955.3|17986|17970|17959.9|17943.9|0
1722828300000|2024-08-05 03:25:00|17971.1|17955.1|17964.6|17948.6|17981.9|17965.9|17961.5|17945.5|0
1722828600000|2024-08-05 03:30:00|17965.3|17949.3|17955.3|17939.3|17974.9|17958.9|17943.4|17927.4|0
1722828900000|2024-08-05 03:35:00|17955.4|17939.4|17964.3|17948.3|17967.5|17951.5|17942.8|17926.8|0
1722829200000|2024-08-05 03:40:00|17963.4|17947.4|17971.9|17955.9|17974|17958|17957.6|17941.6|0
1722829500000|2024-08-05 03:45:00|17971.1|17955.1|17948.5|17932.5|17971.4|17955.4|17936.4|17920.4|0
1722829800000|2024-08-05 03:50:00|17948.6|17932.6|17941.1|17925.1|17948.8|17932.8|17925.3|17909.3|0
1722830100000|2024-08-05 03:55:00|17941.5|17925.5|17921.5|17905.5|17942.8|17926.8|17919.9|17903.9|0
1722830400000|2024-08-05 04:00:00|17922.6|17906.6|17926.1|17910.1|17939.1|17923.1|17919.4|17903.4|0
1722830700000|2024-08-05 04:05:00|17927.3|17911.3|17906.6|17890.6|17930.1|17914.1|17888.1|17872.1|0
1722831000000|2024-08-05 04:10:00|17907|17891|17917|17901|17918.6|17902.6|17896.4|17880.4|0
1722831300000|2024-08-05 04:15:00|17918.5|17902.5|17906.9|17890.9|17932.3|17916.3|17904|17888|0
1722831600000|2024-08-05 04:20:00|17907.1|17891.1|17899.1|17883.1|17918|17902|17892|17876|0
1722831900000|2024-08-05 04:25:00|17901.6|17885.6|17903.4|17887.4|17912.3|17896.3|17888.6|17872.6|0
1722832200000|2024-08-05 04:30:00|17902.9|17886.9|17899.1|17883.1|17909.4|17893.4|17895.5|17879.5|0
1722832500000|2024-08-05 04:35:00|17899.9|17883.9|17877.4|17861.4|17900|17884|17848.1|17832.1|0
1722832800000|2024-08-05 04:40:00|17877.3|17861.3|17860|17844|17885.9|17869.9|17853.9|17837.9|0
1722833100000|2024-08-05 04:45:00|17859.3|17843.3|17843.8|17827.8|17860.8|17844.8|17820.9|17804.9|0
1722833400000|2024-08-05 04:50:00|17844.5|17828.5|17815.6|17799.6|17848.8|17832.8|17814.5|17798.5|0
1722833700000|2024-08-05 04:55:00|17816.3|17800.3|17795.9|17779.9|17825.9|17809.9|17788.3|17772.3|0
1722834000000|2024-08-05 05:00:00|17795.6|17779.6|17757.1|17741.1|17801.3|17785.3|17700|17684|0
1722834300000|2024-08-05 05:05:00|17756.8|17740.8|17777|17761|17790.8|17774.8|17756.8|17740.8|0
1722834600000|2024-08-05 05:10:00|17770.8|17754.8|17766.8|17750.8|17784.1|17768.1|17755.5|17739.5|0
1722834900000|2024-08-05 05:15:00|17767.5|17751.5|17763.5|17747.5|17806.9|17790.9|17757.9|17741.9|0
1722835200000|2024-08-05 05:20:00|17763.4|17747.4|17746.9|17730.9|17764.8|17748.8|17736.6|17720.6|0
1722835500000|2024-08-05 05:25:00|17746.8|17730.8|17746|17730|17768.3|17752.3|17717.8|17701.8|0
1722835800000|2024-08-05 05:30:00|17742.5|17726.5|17676|17660|17744.8|17728.8|17648|17632|0
1722836100000|2024-08-05 05:35:00|17673.1|17657.1|17575.1|17559.1|17673.3|17657.3|17561.5|17545.5|0
1722836400000|2024-08-05 05:40:00|17576.4|17560.4|17616.5|17600.5|17632.5|17616.5|17504|17488|0
1722836700000|2024-08-05 05:45:00|17622.1|17606.1|17524.9|17508.9|17625.6|17609.6|17519.3|17503.3|0
1722837000000|2024-08-05 05:50:00|17529.8|17513.8|17352.4|17336.4|17551.3|17535.3|17303.3|17287.3|0
1722837300000|2024-08-05 05:55:00|17352.8|17336.8|17442.9|17426.9|17476.1|17460.1|17254.4|17238.4|0
1722837600000|2024-08-05 06:00:00|17431.9|17415.9|17368.9|17352.9|17454.5|17438.5|17359.5|17343.5|0
1722837900000|2024-08-05 06:05:00|17377.5|17361.5|17406.6|17390.6|17432.4|17416.4|17362.5|17346.5|0
1722838200000|2024-08-05 06:10:00|17404.5|17388.5|17422.5|17406.5|17475.9|17459.9|17404.5|17388.5|0
1722838500000|2024-08-05 06:15:00|17422.8|17406.8|17432|17416|17468.4|17452.4|17408.3|17392.3|0
1722838800000|2024-08-05 06:20:00|17435.9|17419.9|17406|17390|17454.4|17438.4|17373|17357|0
1722839100000|2024-08-05 06:25:00|17402.6|17386.6|17420.9|17404.9|17474.3|17458.3|17398|17382|0
1722839400000|2024-08-05 06:30:00|17422.8|17406.8|17523|17507|17546|17530|17413.9|17397.9|0
1722839700000|2024-08-05 06:35:00|17522.9|17506.9|17526.8|17510.8|17542.8|17526.8|17479.1|17463.1|0
1722840000000|2024-08-05 06:40:00|17526.9|17510.9|17527|17511|17532.4|17516.4|17498.8|17482.8|0
1722840300000|2024-08-05 06:45:00|17525|17509|17503|17487|17533.1|17517.1|17496.5|17480.5|0
1722840600000|2024-08-05 06:50:00|17502.9|17486.9|17570|17554|17570|17554|17469.4|17453.4|0
1722840900000|2024-08-05 06:55:00|17569.6|17553.6|17520.1|17504.1|17574.9|17558.9|17518.6|17502.6|0
1722841200000|2024-08-05 07:00:00|17517.6|17501.6|17575.6|17559.6|17575.6|17559.6|17517|17501|0
1722841500000|2024-08-05 07:05:00|17576.1|17560.1|17528.6|17512.6|17588.5|17572.5|17516.9|17500.9|0
1722841800000|2024-08-05 07:10:00|17526.4|17510.4|17557.6|17541.6|17574|17558|17525.6|17509.6|0
1722842100000|2024-08-05 07:15:00|17560.8|17544.8|17593.8|17577.8|17608.3|17592.3|17554.4|17538.4|0
1722842400000|2024-08-05 07:20:00|17592.9|17576.9|17637.4|17621.4|17649.3|17633.3|17589.1|17573.1|0
1722842700000|2024-08-05 07:25:00|17636.8|17620.8|17623.4|17607.4|17647.9|17631.9|17606.6|17590.6|0
1722843000000|2024-08-05 07:30:00|17623.5|17607.5|17642.4|17626.4|17646.1|17630.1|17567.9|17551.9|0
1722843300000|2024-08-05 07:35:00|17642.5|17626.5|17645.8|17629.8|17674.8|17658.8|17636.8|17620.8|0
1722843600000|2024-08-05 07:40:00|17651.3|17635.3|17673|17657|17686.9|17670.9|17648.1|17632.1|0
1722843900000|2024-08-05 07:45:00|17673.8|17657.8|17715.5|17699.5|17734.8|17718.8|17671.5|17655.5|0
1722844200000|2024-08-05 07:50:00|17711.9|17695.9|17737.9|17721.9|17739.9|17723.9|17688.6|17672.6|0
1722844500000|2024-08-05 07:55:00|17735.3|17719.3|17748.1|17732.1|17761.8|17745.8|17733.3|17717.3|0
1722844800000|2024-08-05 08:00:00|17758.8|17742.8|17734.8|17718.8|17764.6|17748.6|17691.5|17675.5|0
1722845100000|2024-08-05 08:05:00|17740.4|17724.4|17879|17863|17884.1|17868.1|17738.5|17722.5|0
1722845400000|2024-08-05 08:10:00|17877.6|17861.6|17824|17808|17883.1|17867.1|17792|17776|0
1722845700000|2024-08-05 08:15:00|17819.9|17803.9|17880.8|17864.8|17883.8|17867.8|17815.6|17799.6|0
1722846000000|2024-08-05 08:20:00|17876.6|17860.6|17821.6|17805.6|17880.8|17864.8|17821.5|17805.5|0
1722846300000|2024-08-05 08:25:00|17819.1|17803.1|17826.1|17810.1|17848.8|17832.8|17802.8|17786.8|0
1722846600000|2024-08-05 08:30:00|17826.4|17810.4|17795|17779|17854.1|17838.1|17775.3|17759.3|0
1722846900000|2024-08-05 08:35:00|17796.3|17780.3|17815.4|17799.4|17823.1|17807.1|17789.3|17773.3|0
1722847200000|2024-08-05 08:40:00|17815.3|17799.3|17787.9|17771.9|17819.8|17803.8|17777|17761|0
1722847500000|2024-08-05 08:45:00|17789|17773|17770.6|17754.6|17789.4|17773.4|17749.9|17733.9|0
1722847800000|2024-08-05 08:50:00|17769.5|17753.5|17728.8|17712.8|17787.3|17771.3|17728.8|17712.8|0
1722848100000|2024-08-05 08:55:00|17731|17715|17725|17709|17748.6|17732.6|17701.1|17685.1|0
1722848400000|2024-08-05 09:00:00|17724.8|17708.8|17748.4|17732.4|17782.3|17766.3|17724.1|17708.1|0
1722848700000|2024-08-05 09:05:00|17752|17736|17698.5|17682.5|17757.5|17741.5|17696|17680|0
1722849000000|2024-08-05 09:10:00|17699|17683|17707.1|17691.1|17714.9|17698.9|17673.6|17657.6|0
1722849300000|2024-08-05 09:15:00|17700.9|17684.9|17690.9|17674.9|17723.4|17707.4|17682.8|17666.8|0
1722849600000|2024-08-05 09:20:00|17689.8|17673.8|17663.9|17647.9|17706.9|17690.9|17658.9|17642.9|0
1722849900000|2024-08-05 09:25:00|17664.5|17648.5|17708.6|17692.6|17709.4|17693.4|17653.1|17637.1|0
1722850200000|2024-08-05 09:30:00|17708.5|17692.5|17704.4|17688.4|17732.9|17716.9|17695.9|17679.9|0
1722850500000|2024-08-05 09:35:00|17703.6|17687.6|17609.9|17593.9|17705.6|17689.6|17603.5|17587.5|0
1722850800000|2024-08-05 09:40:00|17607.8|17591.8|17576.6|17560.6|17641|17625|17570.6|17554.6|0
1722851100000|2024-08-05 09:45:00|17578|17562|17607.9|17591.9|17611.1|17595.1|17574.3|17558.3|0
1722851400000|2024-08-05 09:50:00|17607.4|17591.4|17633.4|17617.4|17661|17645|17599.4|17583.4|0
1722851700000|2024-08-05 09:55:00|17634.1|17618.1|17710.8|17694.8|17721.8|17705.8|17621.5|17605.5|0
1722852000000|2024-08-05 10:00:00|17708.9|17692.9|17663.1|17647.1|17711.3|17695.3|17661.1|17645.1|0
1722852300000|2024-08-05 10:05:00|17665.9|17649.9|17661.6|17645.6|17681.3|17665.3|17654.5|17638.5|0
1722852600000|2024-08-05 10:10:00|17661.8|17645.8|17675.5|17659.5|17702.3|17686.3|17657.1|17641.1|0
1722852900000|2024-08-05 10:15:00|17682.1|17666.1|17686.8|17670.8|17687|17671|17642.6|17626.6|0
1722853200000|2024-08-05 10:20:00|17682.9|17666.9|17659.5|17643.5|17697.8|17681.8|17657.6|17641.6|0
1722853500000|2024-08-05 10:25:00|17659.6|17643.6|17629.4|17613.4|17663.5|17647.5|17578|17562|0
1722853800000|2024-08-05 10:30:00|17630|17614|17612.9|17596.9|17655.1|17639.1|17608.8|17592.8|0
1722854100000|2024-08-05 10:35:00|17613.6|17597.6|17577.6|17561.6|17619.9|17603.9|17570.4|17554.4|0
1722854400000|2024-08-05 10:40:00|17580.9|17564.9|17603.6|17587.6|17605.1|17589.1|17533.8|17517.8|0
1722854700000|2024-08-05 10:45:00|17603.9|17587.9|17613.9|17597.9|17631.8|17615.8|17573.9|17557.9|0
1722855000000|2024-08-05 10:50:00|17610.1|17594.1|17619.5|17603.5|17635.9|17619.9|17589|17573|0
1722855300000|2024-08-05 10:55:00|17619.9|17603.9|17665.6|17649.6|17676.3|17660.3|17604.4|17588.4|0
1722855600000|2024-08-05 11:00:00|17683.9|17667.9|17646.3|17630.3|17710.6|17694.6|17637.3|17621.3|0
1722855900000|2024-08-05 11:05:00|17643.1|17627.1|17611.6|17595.6|17643.1|17627.1|17610.4|17594.4|0
1722856200000|2024-08-05 11:10:00|17611.8|17595.8|17682.6|17666.6|17686|17670|17601.8|17585.8|0
1722856500000|2024-08-05 11:15:00|17681.8|17665.8|17694.3|17678.3|17699.6|17683.6|17657.3|17641.3|0
1722856800000|2024-08-05 11:20:00|17693.1|17677.1|17693.3|17677.3|17705.1|17689.1|17675.9|17659.9|0
1722857100000|2024-08-05 11:25:00|17692.9|17676.9|17614.8|17598.8|17692.9|17676.9|17612.8|17596.8|0
1722857400000|2024-08-05 11:30:00|17616.9|17600.9|17627.5|17611.5|17635.8|17619.8|17581.3|17565.3|0
1722857700000|2024-08-05 11:35:00|17630.6|17614.6|17580.5|17564.5|17650.9|17634.9|17572.1|17556.1|0
1722858000000|2024-08-05 11:40:00|17582.3|17566.3|17620.6|17604.6|17620.8|17604.8|17581.8|17565.8|0
1722858300000|2024-08-05 11:45:00|17619|17603|17558.6|17542.6|17629.3|17613.3|17552.4|17536.4|0
1722858600000|2024-08-05 11:50:00|17563.5|17547.5|17532.5|17516.5|17583|17567|17523.6|17507.6|0
1722858900000|2024-08-05 11:55:00|17532.1|17516.1|17547.4|17531.4|17550.3|17534.3|17490.4|17474.4|0
1722859200000|2024-08-05 12:00:00|17540.5|17524.5|17541|17525|17603.8|17587.8|17535|17519|0
1722859500000|2024-08-05 12:05:00|17540.4|17524.4|17504.6|17488.6|17545.6|17529.6|17503.4|17487.4|0
1722859800000|2024-08-05 12:10:00|17511.3|17495.3|17473.3|17457.3|17528.9|17512.9|17473.3|17457.3|0
1722860100000|2024-08-05 12:15:00|17472.9|17456.9|17441|17425|17484.5|17468.5|17441|17425|0
1722860400000|2024-08-05 12:20:00|17443.3|17427.3|17330|17314|17451|17435|17330|17314|0
1722860700000|2024-08-05 12:25:00|17335.6|17319.6|17372.5|17356.5|17408.9|17392.9|17310.5|17294.5|0
1722861000000|2024-08-05 12:30:00|17381.5|17365.5|17315.5|17299.5|17381.5|17365.5|17307.6|17291.6|0
1722861300000|2024-08-05 12:35:00|17319|17303|17385.6|17369.6|17435.9|17419.9|17259.9|17243.9|0
1722861600000|2024-08-05 12:40:00|17397|17381|17432.3|17416.3|17493.3|17477.3|17394|17378|0
1722861900000|2024-08-05 12:45:00|17405.6|17389.6|17327.4|17311.4|17405.9|17389.9|17327.4|17311.4|0
1722862200000|2024-08-05 12:50:00|17398.4|17382.4|17399.3|17383.3|17426.5|17410.5|17377.1|17361.1|0
1722862500000|2024-08-05 12:55:00|17401.9|17385.9|17431|17415|17457.6|17441.6|17386.8|17370.8|0
1722862800000|2024-08-05 13:00:00|17425|17409|17505.3|17489.3|17517.9|17501.9|17419.8|17403.8|0
1722863100000|2024-08-05 13:05:00|17501.9|17485.9|17553.6|17537.6|17592|17576|17491|17475|0
1722863400000|2024-08-05 13:10:00|17552.9|17536.9|17530|17514|17575.1|17559.1|17522.4|17506.4|0
1722863700000|2024-08-05 13:15:00|17530.5|17514.5|17561.3|17545.3|17571.6|17555.6|17456.5|17440.5|0
1722864000000|2024-08-05 13:20:00|17567.3|17551.3|17565.6|17549.6|17584.3|17568.3|17542.9|17526.9|0
1722864300000|2024-08-05 13:25:00|17514.3|17498.3|17459.3|17443.3|17518.5|17502.5|17451.1|17435.1|0
1722864600000|2024-08-05 13:30:00|17447.4|17431.4|17576.9|17560.9|17603.3|17587.3|17408.8|17392.8|0
1722864900000|2024-08-05 13:35:00|17571.5|17555.5|17760.9|17744.9|17764.6|17748.6|17545.5|17529.5|0
1722865200000|2024-08-05 13:40:00|17752.8|17736.8|17672.4|17656.4|17752.8|17736.8|17597.9|17581.9|0
1722865500000|2024-08-05 13:45:00|17663.8|17647.8|17820.5|17804.5|17831|17815|17663.8|17647.8|0
1722865800000|2024-08-05 13:50:00|17815.1|17799.1|17785.1|17769.1|17847.1|17831.1|17757.1|17741.1|0
1722866100000|2024-08-05 13:55:00|17781.3|17765.3|17782.1|17766.1|17812.5|17796.5|17759.9|17743.9|0
1722866400000|2024-08-05 14:00:00|17799.5|17783.5|17938.8|17922.8|18008.5|17992.5|17799.5|17783.5|0
1722866700000|2024-08-05 14:05:00|17926.5|17910.5|17830.9|17814.9|17972|17956|17808.4|17792.4|0
1722867000000|2024-08-05 14:10:00|17829.3|17813.3|17875.3|17859.3|17875.3|17859.3|17762.8|17746.8|0
1722867300000|2024-08-05 14:15:00|17873.1|17857.1|17915.3|17899.3|17922.4|17906.4|17837.5|17821.5|0
1722867600000|2024-08-05 14:20:00|17916.5|17900.5|17839.4|17823.4|17921.4|17905.4|17800.4|17784.4|0
1722867900000|2024-08-05 14:25:00|17836.8|17820.8|17756.1|17740.1|17894.8|17878.8|17754.4|17738.4|0
1722868200000|2024-08-05 14:30:00|17756|17740|17871.5|17855.5|17877.3|17861.3|17751|17735|0
1722868500000|2024-08-05 14:35:00|17873.9|17857.9|17924.9|17908.9|17932.3|17916.3|17839.6|17823.6|0
1722868800000|2024-08-05 14:40:00|17918|17902|17827.1|17811.1|17927.1|17911.1|17824.5|17808.5|0
1722869100000|2024-08-05 14:45:00|17828.8|17812.8|17853.1|17837.1|17890|17874|17814.9|17798.9|0
1722869400000|2024-08-05 14:50:00|17852.6|17836.6|17950.4|17934.4|17976.9|17960.9|17806|17790|0
1722869700000|2024-08-05 14:55:00|17949.5|17933.5|17839.9|17823.9|17951.1|17935.1|17826|17810|0
1722870000000|2024-08-05 15:00:00|17842.6|17826.6|17797.4|17781.4|17871.3|17855.3|17797.4|17781.4|0
1722870300000|2024-08-05 15:05:00|17843.4|17827.4|17979|17963|18018|18002|17843.4|17827.4|0
1722870600000|2024-08-05 15:10:00|17985.3|17969.3|18042.8|18026.8|18060.1|18044.1|17953.5|17937.5|0
1722870900000|2024-08-05 15:15:00|18045.1|18029.1|18031|18015|18077.4|18061.4|18016.4|18000.4|0
1722871200000|2024-08-05 15:20:00|18026.1|18010.1|18084.6|18068.6|18086|18070|18017.9|18001.9|0
1722871500000|2024-08-05 15:25:00|18082.9|18066.9|18000.9|17984.9|18082.9|18066.9|17999.1|17983.1|0
1722871800000|2024-08-05 15:30:00|17996.5|17980.5|18008.8|17992.8|18048.5|18032.5|17991.4|17975.4|0
1722872100000|2024-08-05 15:35:00|18004.5|17988.5|18050.9|18034.9|18081.6|18065.6|17986.9|17970.9|0
1722872400000|2024-08-05 15:40:00|18050.6|18034.6|17975.9|17959.9|18051|18035|17968|17952|0
1722872700000|2024-08-05 15:45:00|17980.5|17964.5|17985.8|17969.8|18032.8|18016.8|17973.1|17957.1|0
1722873000000|2024-08-05 15:50:00|17981.8|17965.8|18002.8|17986.8|18015.8|17999.8|17949.4|17933.4|0
1722873300000|2024-08-05 15:55:00|17999.1|17983.1|18001|17985|18020.9|18004.9|17971.8|17955.8|0
1722873600000|2024-08-05 16:00:00|17998.8|17982.8|18031|18015|18047|18031|17958.6|17942.6|0
1722873900000|2024-08-05 16:05:00|18024.4|18008.4|18032.9|18016.9|18041|18025|17983.6|17967.6|0
1722874200000|2024-08-05 16:10:00|18032.6|18016.6|18055.8|18039.8|18066.6|18050.6|18023.4|18007.4|0
1722874500000|2024-08-05 16:15:00|18060.3|18044.3|18098.8|18082.8|18100.3|18084.3|18050.1|18034.1|0
1722874800000|2024-08-05 16:20:00|18099.4|18083.4|18124.6|18108.6|18128.1|18112.1|18061.1|18045.1|0
1722875100000|2024-08-05 16:25:00|18124.4|18108.4|18175.5|18159.5|18181.5|18165.5|18115|18099|0
1722875400000|2024-08-05 16:30:00|18173.3|18157.3|18088.8|18072.8|18173.3|18157.3|18078.4|18062.4|0
1722875700000|2024-08-05 16:35:00|18086.8|18070.8|18028|18012|18086.8|18070.8|18017|18001|0
1722876000000|2024-08-05 16:40:00|18035.1|18019.1|18031.8|18015.8|18064.6|18048.6|18014.3|17998.3|0
1722876300000|2024-08-05 16:45:00|18030.1|18014.1|17998.8|17982.8|18033.8|18017.8|17982|17966|0
1722876600000|2024-08-05 16:50:00|18004.1|17988.1|17947.8|17931.8|18004.1|17988.1|17947.8|17931.8|0
1722876900000|2024-08-05 16:55:00|17948.5|17932.5|17934|17918|17954.8|17938.8|17914.4|17898.4|0
1722877200000|2024-08-05 17:00:00|17933.8|17917.8|17939.5|17923.5|17960.9|17944.9|17924|17908|0
1722877500000|2024-08-05 17:05:00|17943|17927|17969.1|17953.1|17996.8|17980.8|17916.1|17900.1|0
1722877800000|2024-08-05 17:10:00|17970.6|17954.6|17979.8|17963.8|18002.6|17986.6|17941.8|17925.8|0
1722878100000|2024-08-05 17:15:00|17972.6|17956.6|18005.4|17989.4|18018.1|18002.1|17972.6|17956.6|0
1722878400000|2024-08-05 17:20:00|18007.2|17991.2|18004.9|17988.9|18038.6|18022.6|17999.8|17983.8|0
1722878700000|2024-08-05 17:25:00|18005.3|17989.3|18006.4|17990.4|18041.4|18025.4|18004.3|17988.3|0
1722879000000|2024-08-05 17:30:00|17994.4|17978.4|18025.4|18009.4|18029.3|18013.3|17990.7|17974.7|0
1722879300000|2024-08-05 17:35:00|18020.9|18004.9|18012.6|17996.6|18028.3|18012.3|17991.9|17975.9|0
1722879600000|2024-08-05 17:40:00|18011.9|17995.9|18020.2|18004.2|18062.1|18046.1|18005.7|17989.7|0
1722879900000|2024-08-05 17:45:00|18025.4|18009.4|17995.9|17979.9|18029.7|18013.7|17993.1|17977.1|0
1722880200000|2024-08-05 17:50:00|17995.8|17979.8|17996.6|17980.6|18021.9|18005.9|17989.4|17973.4|0
1722880500000|2024-08-05 17:55:00|17999.2|17983.2|17972.8|17956.8|18019.4|18003.4|17957.9|17941.9|0
1722880800000|2024-08-05 18:00:00|17970.6|17954.6|17911.2|17895.2|17982.9|17966.9|17907.9|17891.9|0
1722881100000|2024-08-05 18:05:00|17909.7|17893.7|17930.4|17914.4|17937.7|17921.7|17907.7|17891.7|0
1722881400000|2024-08-05 18:10:00|17932.8|17916.8|17883.6|17867.6|17936.7|17920.7|17877.4|17861.4|0
1722881700000|2024-08-05 18:15:00|17884.2|17868.2|17910.7|17894.7|17927.2|17911.2|17874.1|17858.1|0
1722882000000|2024-08-05 18:20:00|17912.9|17896.9|17891.6|17875.6|17933.1|17917.1|17889.3|17873.3|0
1722882300000|2024-08-05 18:25:00|17894.7|17878.7|17931.9|17915.9|17938.6|17922.6|17889.3|17873.3|0
1722882600000|2024-08-05 18:30:00|17927.2|17911.2|17926.7|17910.7|17954.9|17938.9|17919.7|17903.7|0
1722882900000|2024-08-05 18:35:00|17925.6|17909.6|17896.2|17880.2|17949.1|17933.1|17889.2|17873.2|0
1722883200000|2024-08-05 18:40:00|17897.1|17881.1|17828.6|17812.6|17901.4|17885.4|17825.8|17809.8|0
1722883500000|2024-08-05 18:45:00|17824.4|17808.4|17798.1|17782.1|17841.4|17825.4|17793.1|17777.1|0
1722883800000|2024-08-05 18:50:00|17799.4|17783.4|17823.8|17807.8|17870.2|17854.2|17799.4|17783.4|0
1722884100000|2024-08-05 18:55:00|17824.7|17808.7|17800.8|17784.8|17829.3|17813.3|17789.1|17773.1|0
1722884400000|2024-08-05 19:00:00|17805.4|17789.4|17890.4|17874.4|17891.4|17875.4|17805.4|17789.4|0
1722884700000|2024-08-05 19:05:00|17885.8|17869.8|17820.9|17804.9|17888.3|17872.3|17819.3|17803.3|0
1722885000000|2024-08-05 19:10:00|17822.1|17806.1|17813.9|17797.9|17858.6|17842.6|17809.7|17793.7|0
1722885300000|2024-08-05 19:15:00|17813.4|17797.4|17826.2|17810.2|17838.1|17822.1|17803.9|17787.9|0
1722885600000|2024-08-05 19:20:00|17827.1|17811.1|17856.4|17840.4|17865.8|17849.8|17819.8|17803.8|0
1722885900000|2024-08-05 19:25:00|17855.8|17839.8|17878.4|17862.4|17884.7|17868.7|17835.6|17819.6|0
1722886200000|2024-08-05 19:30:00|17875.7|17859.7|17876.4|17860.4|17903.6|17887.6|17827.6|17811.6|0
1722886500000|2024-08-05 19:35:00|17868.6|17852.6|17878.2|17862.2|17910.6|17894.6|17861.7|17845.7|0
1722886800000|2024-08-05 19:40:00|17877.9|17861.9|17827.3|17811.3|17892.7|17876.7|17818.7|17802.7|0
1722887100000|2024-08-05 19:45:00|17826.1|17810.1|17836.4|17820.4|17847.3|17831.3|17819.3|17803.3|0
1722887400000|2024-08-05 19:50:00|17820.1|17804.1|17851.1|17835.1|17884.7|17868.7|17814.4|17798.4|0
1722887700000|2024-08-05 19:55:00|17860.6|17844.6|17927.6|17911.6|17927.6|17911.6|17855.6|17839.6|0
1722888000000|2024-08-05 20:00:00|17917.2|17901.2|17990.7|17974.7|18001.2|17985.2|17900.7|17884.7|0
1722888300000|2024-08-05 20:05:00|17986.9|17970.9|18057.4|18041.4|18062.9|18046.9|17983.8|17967.8|0
1722888600000|2024-08-05 20:10:00|18055.3|18039.3|17969.3|17953.3|18055.3|18039.3|17967.5|17951.5|0
1722888900000|2024-08-05 20:15:00|17970.5|17954.5|17986.9|17970.9|17992.3|17976.3|17967.7|17951.7|0
1722889200000|2024-08-05 20:20:00|17987.9|17971.9|18000.4|17984.4|18018.5|18002.5|17985.4|17969.4|0
1722889500000|2024-08-05 20:25:00|18001.9|17985.9|18003.2|17987.2|18008.3|17992.3|17987|17971|0
1722889800000|2024-08-05 20:30:00|18001.8|17985.8|18000.3|17984.3|18010.9|17994.9|17992.4|17976.4|0
1722890100000|2024-08-05 20:35:00|17999.9|17983.9|17991.2|17975.2|18001.8|17985.8|17985.2|17969.2|0
1722890400000|2024-08-05 20:40:00|17988.4|17972.4|17997.3|17981.3|18002.4|17986.4|17986.8|17970.8|0
1722890700000|2024-08-05 20:45:00|17999|17983|18005|17989|18009.9|17993.9|17996.2|17980.2|0
1722891000000|2024-08-05 20:50:00|18004.9|17988.9|18006.5|17990.5|18009.5|17993.5|18002.9|17986.9|0
1722891300000|2024-08-05 20:55:00|18006.7|17990.7|18036.2|18020.2|18040.7|18024.7|18006.2|17990.2|0
1722891600000|2024-08-05 21:00:00|18036.3|18020.3|18023.6|18007.6|18036.3|18020.3|18021.5|18005.5|0
1722891900000|2024-08-05 21:05:00|18022.9|18006.9|18034|18018|18034.7|18018.7|18022.9|18006.9|0
1722892200000|2024-08-05 21:10:00|18034.1|18018.1|18031.9|18015.9|18035.8|18019.8|18030.8|18014.8|0
1722892500000|2024-08-05 21:15:00|18031.8|18015.8|18039.8|18023.8|18041.8|18025.8|18031.6|18015.6|0
1722892800000|2024-08-05 21:20:00|18040.1|18024.1|18044.5|18028.5|18044.9|18028.9|18038.3|18022.3|0
1722893100000|2024-08-05 21:25:00|18044.4|18028.4|18040.5|18024.5|18044.4|18028.4|18039.4|18023.4|0
1722893400000|2024-08-05 21:30:00|18040.7|18024.7|18041.9|18025.9|18042.6|18026.6|18040|18024|0
1722893700000|2024-08-05 21:35:00|18040.3|18024.3|18044.3|18028.3|18044.6|18028.6|18040.1|18024.1|0
1722894000000|2024-08-05 21:40:00|18044.8|18028.8|18046.8|18030.8|18046.9|18030.9|18044.3|18028.3|0
1722894300000|2024-08-05 21:45:00|18046.9|18030.9|18054.4|18038.4|18055.2|18039.2|18046.7|18030.7|0
1722894600000|2024-08-05 21:50:00|18054.5|18038.5|18058.7|18042.7|18058.7|18042.7|18052.2|18036.2|0
1722894900000|2024-08-05 21:55:00|18058.8|18042.8|18060|18044|18060.9|18044.9|18055.9|18039.9|0
1722895200000|2024-08-05 22:00:00|18072.6|18056.6|18097.7|18081.7|18113.2|18097.2|18071.8|18055.8|0
1722895500000|2024-08-05 22:05:00|18097.6|18081.6|18122.7|18106.7|18129.1|18113.1|18091.3|18075.3|0
1722895800000|2024-08-05 22:10:00|18123.1|18107.1|18119.7|18103.7|18140.9|18124.9|18115.9|18099.9|0
1722896100000|2024-08-05 22:15:00|18119.8|18103.8|18135.8|18119.8|18136.8|18120.8|18112.4|18096.4|0
1722896400000|2024-08-05 22:20:00|18138.7|18122.7|18143.9|18127.9|18156.7|18140.7|18138.3|18122.3|0
1722896700000|2024-08-05 22:25:00|18144.2|18128.2|18135.4|18119.4|18154.4|18138.4|18133.4|18117.4|0
1722897000000|2024-08-05 22:30:00|18139.2|18123.2|18119.4|18103.4|18140.9|18124.9|18108.7|18092.7|0
1722897300000|2024-08-05 22:35:00|18120.8|18104.8|18130.6|18114.6|18134.3|18118.3|18119.3|18103.3|0
1722897600000|2024-08-05 22:40:00|18130.4|18114.4|18125.7|18109.7|18134.1|18118.1|18122.9|18106.9|0
1722897900000|2024-08-05 22:45:00|18125.8|18109.8|18114.3|18098.3|18126.4|18110.4|18107.9|18091.9|0
1722898200000|2024-08-05 22:50:00|18114.4|18098.4|18075.8|18059.8|18114.4|18098.4|18072.6|18056.6|0
1722898500000|2024-08-05 22:55:00|18069.2|18053.2|18105.9|18089.9|18105.9|18089.9|18065.3|18049.3|0
1722898800000|2024-08-05 23:00:00|18106.1|18090.1|18123.3|18107.3|18127.9|18111.9|18104.9|18088.9|0
1722899100000|2024-08-05 23:05:00|18123.1|18107.1|18133.6|18117.6|18135.6|18119.6|18116.7|18100.7|0
1722899400000|2024-08-05 23:10:00|18136.6|18120.6|18129.3|18113.3|18136.6|18120.6|18123.4|18107.4|0
1722899700000|2024-08-05 23:15:00|18130.2|18114.2|18104.8|18088.8|18131.7|18115.7|18104.4|18088.4|0
1722900000000|2024-08-05 23:20:00|18104.9|18088.9|18104.8|18088.8|18113.8|18097.8|18093.3|18077.3|0
1722900300000|2024-08-05 23:25:00|18104.7|18088.7|18109.9|18093.9|18110.7|18094.7|18097.6|18081.6|0
1722900600000|2024-08-05 23:30:00|18109.4|18093.4|18121.6|18105.6|18140.9|18124.9|18109.1|18093.1|0
1722900900000|2024-08-05 23:35:00|18121.8|18105.8|18138.7|18122.7|18147.6|18131.6|18121.8|18105.8|0
1722901200000|2024-08-05 23:40:00|18138.8|18122.8|18143.4|18127.4|18144.2|18128.2|18130.7|18114.7|0
1722901500000|2024-08-05 23:45:00|18143.3|18127.3|18168.3|18152.3|18170.6|18154.6|18140.7|18124.7|0
1722901800000|2024-08-05 23:50:00|18166.8|18150.8|18163.4|18147.4|18177.3|18161.3|18161.6|18145.6|0
1722902100000|2024-08-05 23:55:00|18163.2|18147.2|18183.1|18167.1|18183.3|18167.3|18157.7|18141.7|0
1722902400000|2024-08-06 00:00:00|18189.6|18173.6|18164.9|18148.9|18190.2|18174.2|18153.2|18137.2|0
1722902700000|2024-08-06 00:05:00|18165.1|18149.1|18174.9|18158.9|18192.8|18176.8|18150.3|18134.3|0
1722903000000|2024-08-06 00:10:00|18175.4|18159.4|18163.8|18147.8|18195.4|18179.4|18159.4|18143.4|0
1722903300000|2024-08-06 00:15:00|18165.3|18149.3|18142.9|18126.9|18167.6|18151.6|18130.4|18114.4|0
1722903600000|2024-08-06 00:20:00|18143.9|18127.9|18149.1|18133.1|18150.1|18134.1|18126.2|18110.2|0
1722903900000|2024-08-06 00:25:00|18148.9|18132.9|18141.6|18125.6|18149.4|18133.4|18133.2|18117.2|0
1722904200000|2024-08-06 00:30:00|18141.4|18125.4|18163.3|18147.3|18163.8|18147.8|18137.6|18121.6|0
1722904500000|2024-08-06 00:35:00|18160.3|18144.3|18169.6|18153.6|18175.6|18159.6|18151.7|18135.7|0
1722904800000|2024-08-06 00:40:00|18172.1|18156.1|18173.9|18157.9|18174.8|18158.8|18163.2|18147.2|0
1722905100000|2024-08-06 00:45:00|18174.1|18158.1|18219.3|18203.3|18229.4|18213.4|18172.2|18156.2|0
1722905400000|2024-08-06 00:50:00|18219.7|18203.7|18213.6|18197.6|18224.8|18208.8|18212.9|18196.9|0
1722905700000|2024-08-06 00:55:00|18214.8|18198.8|18232.1|18216.1|18235.3|18219.3|18214.4|18198.4|0
1722906000000|2024-08-06 01:00:00|18233.3|18217.3|18246.2|18230.2|18249.6|18233.6|18221.9|18205.9|0
1722906300000|2024-08-06 01:05:00|18245.4|18229.4|18267.6|18251.6|18268.7|18252.7|18238.9|18222.9|0
1722906600000|2024-08-06 01:10:00|18267.7|18251.7|18313.9|18297.9|18332.1|18316.1|18263.9|18247.9|0
1722906900000|2024-08-06 01:15:00|18314.1|18298.1|18267.8|18251.8|18331.4|18315.4|18267.8|18251.8|0
1722907200000|2024-08-06 01:20:00|18269.3|18253.3|18233.1|18217.1|18281.2|18265.2|18231.4|18215.4|0
1722907500000|2024-08-06 01:25:00|18238.4|18222.4|18256.1|18240.1|18271.1|18255.1|18238.4|18222.4|0
1722907800000|2024-08-06 01:30:00|18253.4|18237.4|18242.4|18226.4|18255.4|18239.4|18215.3|18199.3|0
1722908100000|2024-08-06 01:35:00|18241.8|18225.8|18239.6|18223.6|18257.5|18241.5|18232|18216|0
1722908400000|2024-08-06 01:40:00|18239.3|18223.3|18227.7|18211.7|18245.3|18229.3|18205|18189|0
1722908700000|2024-08-06 01:45:00|18229|18213|18253.2|18237.2|18265.3|18249.3|18209.7|18193.7|0
1722909000000|2024-08-06 01:50:00|18253.1|18237.1|18266.3|18250.3|18275.5|18259.5|18241.5|18225.5|0
1722909300000|2024-08-06 01:55:00|18266.1|18250.1|18266.2|18250.2|18274.2|18258.2|18257.7|18241.7|0
1722909600000|2024-08-06 02:00:00|18265.5|18249.5|18262.8|18246.8|18284|18268|18240|18224|0
1722909900000|2024-08-06 02:05:00|18260.8|18244.8|18231.5|18215.5|18264.5|18248.5|18228.1|18212.1|0
1722910200000|2024-08-06 02:10:00|18232|18216|18225.2|18209.2|18239.2|18223.2|18209|18193|0
1722910500000|2024-08-06 02:15:00|18225.3|18209.3|18231.6|18215.6|18243.6|18227.6|18220|18204|0
1722910800000|2024-08-06 02:20:00|18228.1|18212.1|18246.5|18230.5|18248|18232|18227.5|18211.5|0
1722911100000|2024-08-06 02:25:00|18248.1|18232.1|18242.7|18226.7|18256.5|18240.5|18242.3|18226.3|0
1722911400000|2024-08-06 02:30:00|18240.5|18224.5|18225.7|18209.7|18240.5|18224.5|18215.3|18199.3|0
1722911700000|2024-08-06 02:35:00|18225|18209|18244.5|18228.5|18246.3|18230.3|18222.8|18206.8|0
1722912000000|2024-08-06 02:40:00|18244.3|18228.3|18243.3|18227.3|18247.2|18231.2|18232.3|18216.3|0
1722912300000|2024-08-06 02:45:00|18243.2|18227.2|18236|18220|18243.6|18227.6|18233.5|18217.5|0
1722912600000|2024-08-06 02:50:00|18236.1|18220.1|18239.3|18223.3|18243.7|18227.7|18232.3|18216.3|0
1722912900000|2024-08-06 02:55:00|18238.8|18222.8|18236|18220|18243.7|18227.7|18235.2|18219.2|0
1722913200000|2024-08-06 03:00:00|18236.1|18220.1|18257.3|18241.3|18264.3|18248.3|18235.1|18219.1|0
1722913500000|2024-08-06 03:05:00|18255.7|18239.7|18266.2|18250.2|18269.8|18253.8|18253.2|18237.2|0
1722913800000|2024-08-06 03:10:00|18266.1|18250.1|18239.5|18223.5|18266.1|18250.1|18236.6|18220.6|0
1722914100000|2024-08-06 03:15:00|18240.5|18224.5|18258.5|18242.5|18266.1|18250.1|18240.5|18224.5|0
1722914400000|2024-08-06 03:20:00|18258.6|18242.6|18259.8|18243.8|18267.3|18251.3|18253|18237|0
1722914700000|2024-08-06 03:25:00|18259.7|18243.7|18290.6|18274.6|18290.6|18274.6|18258.2|18242.2|0
1722915000000|2024-08-06 03:30:00|18288.6|18272.6|18285.7|18269.7|18294.7|18278.7|18282.1|18266.1|0
1722915300000|2024-08-06 03:35:00|18284.3|18268.3|18284|18268|18288.7|18272.7|18280.2|18264.2|0
1722915600000|2024-08-06 03:40:00|18283.8|18267.8|18285.6|18269.6|18286.7|18270.7|18278.1|18262.1|0
1722915900000|2024-08-06 03:45:00|18286.1|18270.1|18294.7|18278.7|18300.2|18284.2|18280.2|18264.2|0
1722916200000|2024-08-06 03:50:00|18294|18278|18284.8|18268.8|18318.7|18302.7|18282.2|18266.2|0
1722916500000|2024-08-06 03:55:00|18284.3|18268.3|18287.8|18271.8|18292.6|18276.6|18279.7|18263.7|0
1722916800000|2024-08-06 04:00:00|18289.2|18273.2|18285.3|18269.3|18293.2|18277.2|18284|18268|0
1722917100000|2024-08-06 04:05:00|18285.1|18269.1|18281.3|18265.3|18288|18272|18277.8|18261.8|0
1722917400000|2024-08-06 04:10:00|18283.3|18267.3|18287.7|18271.7|18290.2|18274.2|18283|18267|0
1722917700000|2024-08-06 04:15:00|18287.6|18271.6|18281.7|18265.7|18288.7|18272.7|18280.8|18264.8|0
1722918000000|2024-08-06 04:20:00|18281.6|18265.6|18290|18274|18293.5|18277.5|18281.5|18265.5|0
1722918300000|2024-08-06 04:25:00|18289.7|18273.7|18283.5|18267.5|18299|18283|18280.2|18264.2|0
1722918600000|2024-08-06 04:30:00|18283.6|18267.6|18235.7|18219.7|18290|18274|18234.6|18218.6|0
1722918900000|2024-08-06 04:35:00|18234.6|18218.6|18250.6|18234.6|18264.3|18248.3|18234.6|18218.6|0
1722919200000|2024-08-06 04:40:00|18249|18233|18237.7|18221.7|18252.5|18236.5|18234|18218|0
1722919500000|2024-08-06 04:45:00|18237.8|18221.8|18235.5|18219.5|18241.6|18225.6|18223.2|18207.2|0
1722919800000|2024-08-06 04:50:00|18235.7|18219.7|18239.3|18223.3|18243.1|18227.1|18231.2|18215.2|0
1722920100000|2024-08-06 04:55:00|18238.8|18222.8|18228.8|18212.8|18240.1|18224.1|18218|18202|0
1722920400000|2024-08-06 05:00:00|18228.2|18212.2|18211.2|18195.2|18237.5|18221.5|18210.7|18194.7|0
1722920700000|2024-08-06 05:05:00|18210.7|18194.7|18169.6|18153.6|18211.1|18195.1|18129.5|18113.5|0
1722921000000|2024-08-06 05:10:00|18170.3|18154.3|18172.5|18156.5|18177.8|18161.8|18136.5|18120.5|0
1722921300000|2024-08-06 05:15:00|18171.2|18155.2|18187.3|18171.3|18202|18186|18170.6|18154.6|0
1722921600000|2024-08-06 05:20:00|18186.8|18170.8|18190.8|18174.8|18198.7|18182.7|18181|18165|0
1722921900000|2024-08-06 05:25:00|18193.3|18177.3|18230|18214|18231|18215|18192.2|18176.2|0
1722922200000|2024-08-06 05:30:00|18228.8|18212.8|18261.8|18245.8|18271.6|18255.6|18211.3|18195.3|0
1722922500000|2024-08-06 05:35:00|18261.3|18245.3|18260|18244|18269.8|18253.8|18251.3|18235.3|0
1722922800000|2024-08-06 05:40:00|18260.2|18244.2|18258.2|18242.2|18267.8|18251.8|18244.2|18228.2|0
1722923100000|2024-08-06 05:45:00|18257.8|18241.8|18226.5|18210.5|18262.5|18246.5|18217.5|18201.5|0
1722923400000|2024-08-06 05:50:00|18226.3|18210.3|18225.3|18209.3|18235.2|18219.2|18210.2|18194.2|0
1722923700000|2024-08-06 05:55:00|18221|18205|18239.5|18223.5|18251.5|18235.5|18220.7|18204.7|0
1722924000000|2024-08-06 06:00:00|18238|18222|18226.5|18210.5|18261|18245|18202.2|18186.2|0
1722924300000|2024-08-06 06:05:00|18222.5|18206.5|18199.8|18183.8|18236|18220|18183.6|18167.6|0
1722924600000|2024-08-06 06:10:00|18197.3|18181.3|18223.1|18207.1|18224|18208|18185.3|18169.3|0
1722924900000|2024-08-06 06:15:00|18222|18206|18203.5|18187.5|18222|18206|18198|18182|0
1722925200000|2024-08-06 06:20:00|18201.3|18185.3|18233.6|18217.6|18235.5|18219.5|18201.3|18185.3|0
1722925500000|2024-08-06 06:25:00|18233.1|18217.1|18240.1|18224.1|18245.2|18229.2|18225.1|18209.1|0
1722925800000|2024-08-06 06:30:00|18240|18224|18238.2|18222.2|18242.2|18226.2|18225.7|18209.7|0
1722926100000|2024-08-06 06:35:00|18238.1|18222.1|18220.8|18204.8|18245.1|18229.1|18214|18198|0
1722926400000|2024-08-06 06:40:00|18220.6|18204.6|18201.5|18185.5|18221|18205|18189.8|18173.8|0
1722926700000|2024-08-06 06:45:00|18201.2|18185.2|18178.7|18162.7|18201.5|18185.5|18158|18142|0
1722927000000|2024-08-06 06:50:00|18178.6|18162.6|18157.1|18141.1|18192.2|18176.2|18157.1|18141.1|0
1722927300000|2024-08-06 06:55:00|18156.1|18140.1|18169.3|18153.3|18173.1|18157.1|18143.5|18127.5|0
1722927600000|2024-08-06 07:00:00|18160.5|18144.5|18162.6|18146.6|18175|18159|18122.3|18106.3|0
1722927900000|2024-08-06 07:05:00|18159.1|18143.1|18171.8|18155.8|18173.3|18157.3|18150.8|18134.8|0
1722928200000|2024-08-06 07:10:00|18171.2|18155.2|18144.6|18128.6|18171.8|18155.8|18133.3|18117.3|0
1722928500000|2024-08-06 07:15:00|18144.3|18128.3|18183.2|18167.2|18183.2|18167.2|18139.7|18123.7|0
1722928800000|2024-08-06 07:20:00|18185.1|18169.1|18195.2|18179.2|18208.3|18192.3|18180.7|18164.7|0
1722929100000|2024-08-06 07:25:00|18195.7|18179.7|18172|18156|18195.7|18179.7|18149.7|18133.7|0
1722929400000|2024-08-06 07:30:00|18173.8|18157.8|18172.2|18156.2|18189|18173|18154.7|18138.7|0
1722929700000|2024-08-06 07:35:00|18171.6|18155.6|18146.5|18130.5|18177|18161|18141.7|18125.7|0
1722930000000|2024-08-06 07:40:00|18146.6|18130.6|18155.3|18139.3|18157.7|18141.7|18119.1|18103.1|0
1722930300000|2024-08-06 07:45:00|18155.2|18139.2|18141|18125|18168.6|18152.6|18133.6|18117.6|0
1722930600000|2024-08-06 07:50:00|18139.8|18123.8|18132|18116|18155.1|18139.1|18123.6|18107.6|0
1722930900000|2024-08-06 07:55:00|18130.1|18114.1|18147.3|18131.3|18152.8|18136.8|18127.1|18111.1|0
1722931200000|2024-08-06 08:00:00|18147.5|18131.5|18130.6|18114.6|18165.6|18149.6|18125.8|18109.8|0
1722931500000|2024-08-06 08:05:00|18129.3|18113.3|18091.6|18075.6|18139|18123|18079.7|18063.7|0
1722931800000|2024-08-06 08:10:00|18091.3|18075.3|18051.2|18035.2|18118|18102|18035.6|18019.6|0
1722932100000|2024-08-06 08:15:00|18052|18036|18027.2|18011.2|18066.2|18050.2|18026.6|18010.6|0
1722932400000|2024-08-06 08:20:00|18025.1|18009.1|18060.8|18044.8|18064.7|18048.7|18024.8|18008.8|0
1722932700000|2024-08-06 08:25:00|18061.6|18045.6|18080.3|18064.3|18097.5|18081.5|18058.8|18042.8|0
1722933000000|2024-08-06 08:30:00|18077.2|18061.2|18073.7|18057.7|18095|18079|18073.7|18057.7|0
1722933300000|2024-08-06 08:35:00|18073.3|18057.3|18058.1|18042.1|18078.5|18062.5|18049.7|18033.7|0
1722933600000|2024-08-06 08:40:00|18056.3|18040.3|18070.3|18054.3|18070.3|18054.3|18046.2|18030.2|0
1722933900000|2024-08-06 08:45:00|18070.7|18054.7|18079.2|18063.2|18086.1|18070.1|18055.6|18039.6|0
1722934200000|2024-08-06 08:50:00|18080.1|18064.1|18105.2|18089.2|18116.3|18100.3|18077.7|18061.7|0
1722934500000|2024-08-06 08:55:00|18105|18089|18065.2|18049.2|18109.2|18093.2|18065.2|18049.2|0
1722934800000|2024-08-06 09:00:00|18064.8|18048.8|18004|17988|18064.8|18048.8|17985.2|17969.2|0
1722935100000|2024-08-06 09:05:00|18000.2|17984.2|18006.2|17990.2|18024|18008|17999.2|17983.2|0
1722935400000|2024-08-06 09:10:00|18010.2|17994.2|17994.5|17978.5|18017.8|18001.8|17977|17961|0
1722935700000|2024-08-06 09:15:00|17992|17976|17992.3|17976.3|17993|17977|17950.1|17934.1|0
1722936000000|2024-08-06 09:20:00|17992.5|17976.5|18017|18001|18020.3|18004.3|17990.7|17974.7|0
1722936300000|2024-08-06 09:25:00|18016.2|18000.2|18021.5|18005.5|18030.3|18014.3|17999.8|17983.8|0
1722936600000|2024-08-06 09:30:00|18017.3|18001.3|17955.7|17939.7|18019|18003|17947.5|17931.5|0
1722936900000|2024-08-06 09:35:00|17960.6|17944.6|17916.7|17900.7|17962.2|17946.2|17916.7|17900.7|0
1722937200000|2024-08-06 09:40:00|17917.8|17901.8|17967.1|17951.1|17978.7|17962.7|17914.5|17898.5|0
1722937500000|2024-08-06 09:45:00|17964.7|17948.7|17964.7|17948.7|17973|17957|17941.3|17925.3|0
1722937800000|2024-08-06 09:50:00|17964.8|17948.8|17967.6|17951.6|17972.6|17956.6|17942|17926|0
1722938100000|2024-08-06 09:55:00|17967.7|17951.7|17985|17969|18003.6|17987.6|17967.7|17951.7|0
1722938400000|2024-08-06 10:00:00|17984.5|17968.5|17971.3|17955.3|17998.1|17982.1|17969.7|17953.7|0
1722938700000|2024-08-06 10:05:00|17970.8|17954.8|17967.7|17951.7|17972.8|17956.8|17951.1|17935.1|0
1722939000000|2024-08-06 10:10:00|17967.8|17951.8|18022.7|18006.7|18022.7|18006.7|17964.2|17948.2|0
1722939300000|2024-08-06 10:15:00|18022.8|18006.8|18002.2|17986.2|18025|18009|17988.6|17972.6|0
1722939600000|2024-08-06 10:20:00|18002.6|17986.6|17991.5|17975.5|18006.5|17990.5|17979.2|17963.2|0
1722939900000|2024-08-06 10:25:00|17992.2|17976.2|18027.6|18011.6|18034|18018|17992.2|17976.2|0
1722940200000|2024-08-06 10:30:00|18028.2|18012.2|18048.2|18032.2|18064|18048|18028.2|18012.2|0
1722940500000|2024-08-06 10:35:00|18048.1|18032.1|18060.1|18044.1|18073.7|18057.7|18045.1|18029.1|0
1722940800000|2024-08-06 10:40:00|18058.6|18042.6|18043.2|18027.2|18083.2|18067.2|18043.1|18027.1|0
1722941100000|2024-08-06 10:45:00|18043.1|18027.1|18062.7|18046.7|18062.7|18046.7|18028.8|18012.8|0
1722941400000|2024-08-06 10:50:00|18061.1|18045.1|18072.8|18056.8|18082.8|18066.8|18058.7|18042.7|0
1722941700000|2024-08-06 10:55:00|18071.1|18055.1|18065.1|18049.1|18071.5|18055.5|18057.1|18041.1|0
1722942000000|2024-08-06 11:00:00|18076.3|18060.3|18082.1|18066.1|18103.6|18087.6|18073.1|18057.1|0
1722942300000|2024-08-06 11:05:00|18082|18066|18102.3|18086.3|18107.6|18091.6|18081.1|18065.1|0
1722942600000|2024-08-06 11:10:00|18103.7|18087.7|18097.6|18081.6|18109.2|18093.2|18090.3|18074.3|0
1722942900000|2024-08-06 11:15:00|18099.7|18083.7|18088.3|18072.3|18102.2|18086.2|18084.2|18068.2|0
1722943200000|2024-08-06 11:20:00|18088.7|18072.7|18081.1|18065.1|18105.1|18089.1|18079|18063|0
1722943500000|2024-08-06 11:25:00|18081.2|18065.2|18110|18094|18112.7|18096.7|18077.6|18061.6|0
1722943800000|2024-08-06 11:30:00|18111.5|18095.5|18118.1|18102.1|18148.1|18132.1|18094.7|18078.7|0
1722944100000|2024-08-06 11:35:00|18117.3|18101.3|18099.1|18083.1|18118.6|18102.6|18098.2|18082.2|0
1722944400000|2024-08-06 11:40:00|18100.8|18084.8|18059.1|18043.1|18100.8|18084.8|18052.6|18036.6|0
1722944700000|2024-08-06 11:45:00|18060.6|18044.6|18068.3|18052.3|18068.3|18052.3|18028.2|18012.2|0
1722945000000|2024-08-06 11:50:00|18068.5|18052.5|18073|18057|18080.7|18064.7|18050.8|18034.8|0
1722945300000|2024-08-06 11:55:00|18072.1|18056.1|18085.1|18069.1|18091.1|18075.1|18060.1|18044.1|0
1722945600000|2024-08-06 12:00:00|18084.8|18068.8|18093.6|18077.6|18097.2|18081.2|18063.5|18047.5|0
1722945900000|2024-08-06 12:05:00|18093.7|18077.7|18059.6|18043.6|18095.6|18079.6|18031|18015|0
1722946200000|2024-08-06 12:10:00|18060.3|18044.3|18060.5|18044.5|18081.7|18065.7|18036.3|18020.3|0
1722946500000|2024-08-06 12:15:00|18063.2|18047.2|18057.3|18041.3|18070.7|18054.7|18043.1|18027.1|0
1722946800000|2024-08-06 12:20:00|18057.6|18041.6|18041.5|18025.5|18065.3|18049.3|18036|18020|0
1722947100000|2024-08-06 12:25:00|18042.1|18026.1|18044.2|18028.2|18050.3|18034.3|18029.1|18013.1|0
1722947400000|2024-08-06 12:30:00|18040.2|18024.2|17982.6|17966.6|18041.3|18025.3|17967|17951|0
1722947700000|2024-08-06 12:35:00|17990|17974|17970.3|17954.3|18000.5|17984.5|17951.8|17935.8|0
1722948000000|2024-08-06 12:40:00|17970.1|17954.1|17984.2|17968.2|17992.1|17976.1|17961.5|17945.5|0
1722948300000|2024-08-06 12:45:00|17982.6|17966.6|17988|17972|18001.6|17985.6|17969.2|17953.2|0
1722948600000|2024-08-06 12:50:00|17987.8|17971.8|17974.1|17958.1|18008.6|17992.6|17968.2|17952.2|0
1722948900000|2024-08-06 12:55:00|17975|17959|17983.7|17967.7|17999.6|17983.6|17972.8|17956.8|0
1722949200000|2024-08-06 13:00:00|17979.6|17963.6|17991.5|17975.5|18000.3|17984.3|17962.7|17946.7|0
1722949500000|2024-08-06 13:05:00|17992.7|17976.7|17990.2|17974.2|18001.8|17985.8|17965|17949|0
1722949800000|2024-08-06 13:10:00|17988|17972|17981.2|17965.2|18000.6|17984.6|17967.8|17951.8|0
1722950100000|2024-08-06 13:15:00|17973.8|17957.8|17997.8|17981.8|18003.1|17987.1|17968.6|17952.6|0
1722950400000|2024-08-06 13:20:00|17998.8|17982.8|17979.1|17963.1|18004.6|17988.6|17974.5|17958.5|0
1722950700000|2024-08-06 13:25:00|17992|17976|17983.8|17967.8|18027.2|18011.2|17967.3|17951.3|0
1722951000000|2024-08-06 13:30:00|17973.8|17957.8|18011.3|17995.3|18068.6|18052.6|17963.3|17947.3|0
1722951300000|2024-08-06 13:35:00|18008|17992|17977.1|17961.1|18022.8|18006.8|17930|17914|0
1722951600000|2024-08-06 13:40:00|17980.2|17964.2|17892|17876|17998.2|17982.2|17869.5|17853.5|0
1722951900000|2024-08-06 13:45:00|17892.1|17876.1|17959.8|17943.8|17976|17960|17863.6|17847.6|0
1722952200000|2024-08-06 13:50:00|17958.8|17942.8|18028.7|18012.7|18033.2|18017.2|17918.4|17902.4|0
1722952500000|2024-08-06 13:55:00|18026.3|18010.3|18036.2|18020.2|18061.5|18045.5|18006|17990|0
1722952800000|2024-08-06 14:00:00|18036.4|18020.4|18077.7|18061.7|18080|18064|17998.3|17982.3|0
1722953100000|2024-08-06 14:05:00|18072.7|18056.7|18118.7|18102.7|18123.4|18107.4|18031.4|18015.4|0
1722953400000|2024-08-06 14:10:00|18117.8|18101.8|18078.9|18062.9|18121.5|18105.5|18060.4|18044.4|0
1722953700000|2024-08-06 14:15:00|18077.2|18061.2|18109|18093|18113|18097|18042|18026|0
1722954000000|2024-08-06 14:20:00|18108.4|18092.4|18106.1|18090.1|18117.5|18101.5|18068.4|18052.4|0
1722954300000|2024-08-06 14:25:00|18107.4|18091.4|18057|18041|18118.1|18102.1|18057|18041|0
1722954600000|2024-08-06 14:30:00|18065.6|18049.6|18078.4|18062.4|18086|18070|18027.4|18011.4|0
1722954900000|2024-08-06 14:35:00|18083.5|18067.5|18117.9|18101.9|18135.9|18119.9|18077.8|18061.8|0
1722955200000|2024-08-06 14:40:00|18120.1|18104.1|18152|18136|18162.5|18146.5|18112.9|18096.9|0
1722955500000|2024-08-06 14:45:00|18154.4|18138.4|18220.6|18204.6|18238.6|18222.6|18144.9|18128.9|0
1722955800000|2024-08-06 14:50:00|18218.8|18202.8|18204|18188|18226.5|18210.5|18184.3|18168.3|0
1722956100000|2024-08-06 14:55:00|18205|18189|18200|18184|18208|18192|18180|18164|0
1722956400000|2024-08-06 15:00:00|18197.6|18181.6|18203.5|18187.5|18223.5|18207.5|18194.3|18178.3|0
1722956700000|2024-08-06 15:05:00|18205.1|18189.1|18224.8|18208.8|18233.4|18217.4|18199.9|18183.9|0
1722957000000|2024-08-06 15:10:00|18222.8|18206.8|18163.5|18147.5|18228.8|18212.8|18158.9|18142.9|0
1722957300000|2024-08-06 15:15:00|18163.1|18147.1|18157.5|18141.5|18178|18162|18131.6|18115.6|0
1722957600000|2024-08-06 15:20:00|18159|18143|18169|18153|18186.8|18170.8|18137.3|18121.3|0
1722957900000|2024-08-06 15:25:00|18165.5|18149.5|18084.3|18068.3|18175.3|18159.3|18084.1|18068.1|0
1722958200000|2024-08-06 15:30:00|18084.9|18068.9|18146.8|18130.8|18152.4|18136.4|18082.8|18066.8|0
1722958500000|2024-08-06 15:35:00|18148.4|18132.4|18148.4|18132.4|18168.1|18152.1|18122.4|18106.4|0
1722958800000|2024-08-06 15:40:00|18148.9|18132.9|18158.5|18142.5|18165.2|18149.2|18126.9|18110.9|0
1722959100000|2024-08-06 15:45:00|18163.2|18147.2|18206.3|18190.3|18209.7|18193.7|18142.4|18126.4|0
1722959400000|2024-08-06 15:50:00|18207.9|18191.9|18225.2|18209.2|18246.9|18230.9|18206.3|18190.3|0
1722959700000|2024-08-06 15:55:00|18228|18212|18239.8|18223.8|18243.8|18227.8|18218.4|18202.4|0
1722960000000|2024-08-06 16:00:00|18239.2|18223.2|18236.7|18220.7|18261.9|18245.9|18222.9|18206.9|0
1722960300000|2024-08-06 16:05:00|18237.4|18221.4|18233.4|18217.4|18252.3|18236.3|18221.8|18205.8|0
1722960600000|2024-08-06 16:10:00|18231.5|18215.5|18252.7|18236.7|18257.4|18241.4|18230.7|18214.7|0
1722960900000|2024-08-06 16:15:00|18253.3|18237.3|18271|18255|18277.2|18261.2|18247.4|18231.4|0
1722961200000|2024-08-06 16:20:00|18270.2|18254.2|18246.3|18230.3|18276|18260|18231.2|18215.2|0
1722961500000|2024-08-06 16:25:00|18244|18228|18230|18214|18248|18232|18216.3|18200.3|0
1722961800000|2024-08-06 16:30:00|18233.2|18217.2|18250.7|18234.7|18251.9|18235.9|18221|18205|0
1722962100000|2024-08-06 16:35:00|18251.2|18235.2|18238|18222|18252.7|18236.7|18215.5|18199.5|0
1722962400000|2024-08-06 16:40:00|18245.7|18229.7|18248.2|18232.2|18265.9|18249.9|18240|18224|0
1722962700000|2024-08-06 16:45:00|18250.7|18234.7|18259.7|18243.7|18274.8|18258.8|18250.5|18234.5|0
1722963000000|2024-08-06 16:50:00|18261.4|18245.4|18322.2|18306.2|18328.3|18312.3|18261.4|18245.4|0
1722963300000|2024-08-06 16:55:00|18321.4|18305.4|18324.5|18308.5|18342.9|18326.9|18314.3|18298.3|0
1722963600000|2024-08-06 17:00:00|18325.3|18309.3|18342.8|18326.8|18346.5|18330.5|18308.2|18292.2|0
1722963900000|2024-08-06 17:05:00|18341.4|18325.4|18332.7|18316.7|18346.7|18330.7|18317.4|18301.4|0
1722964200000|2024-08-06 17:10:00|18334.8|18318.8|18314.5|18298.5|18335.5|18319.5|18309.3|18293.3|0
1722964500000|2024-08-06 17:15:00|18316|18300|18304.8|18288.8|18320.3|18304.3|18290.2|18274.2|0
1722964800000|2024-08-06 17:20:00|18307.7|18291.7|18300.3|18284.3|18324.2|18308.2|18285.4|18269.4|0
1722965100000|2024-08-06 17:25:00|18297.8|18281.8|18321.3|18305.3|18324.7|18308.7|18289.7|18273.7|0
1722965400000|2024-08-06 17:30:00|18322.8|18306.8|18314.3|18298.3|18333.7|18317.7|18310.7|18294.7|0
1722965700000|2024-08-06 17:35:00|18314.2|18298.2|18323.4|18307.4|18335.5|18319.5|18304.8|18288.8|0
1722966000000|2024-08-06 17:40:00|18323|18307|18299.3|18283.3|18327.3|18311.3|18288.4|18272.4|0
1722966300000|2024-08-06 17:45:00|18298.3|18282.3|18312.7|18296.7|18317|18301|18278.4|18262.4|0
1722966600000|2024-08-06 17:50:00|18313.4|18297.4|18327|18311|18334|18318|18306.5|18290.5|0
1722966900000|2024-08-06 17:55:00|18328.3|18312.3|18317.4|18301.4|18341.5|18325.5|18313|18297|0
1722967200000|2024-08-06 18:00:00|18317.9|18301.9|18308.4|18292.4|18322.7|18306.7|18302.3|18286.3|0
1722967500000|2024-08-06 18:05:00|18311.7|18295.7|18297.8|18281.8|18319.9|18303.9|18283.2|18267.2|0
1722967800000|2024-08-06 18:10:00|18297|18281|18304.8|18288.8|18318.2|18302.2|18296.8|18280.8|0
1722968100000|2024-08-06 18:15:00|18303.5|18287.5|18336.5|18320.5|18337.5|18321.5|18302.7|18286.7|0
1722968400000|2024-08-06 18:20:00|18335.7|18319.7|18352.6|18336.6|18360.3|18344.3|18331|18315|0
1722968700000|2024-08-06 18:25:00|18351.8|18335.8|18352.3|18336.3|18356.6|18340.6|18341.2|18325.2|0
1722969000000|2024-08-06 18:30:00|18354.5|18338.5|18364.3|18348.3|18366.5|18350.5|18329.2|18313.2|0
1722969300000|2024-08-06 18:35:00|18364.5|18348.5|18363.5|18347.5|18374.8|18358.8|18356.6|18340.6|0
1722969600000|2024-08-06 18:40:00|18364.6|18348.6|18361.5|18345.5|18364.6|18348.6|18344.8|18328.8|0
1722969900000|2024-08-06 18:45:00|18363.1|18347.1|18365.5|18349.5|18376.7|18360.7|18353.2|18337.2|0
1722970200000|2024-08-06 18:50:00|18363|18347|18370.7|18354.7|18378.6|18362.6|18355.3|18339.3|0
1722970500000|2024-08-06 18:55:00|18373.7|18357.7|18284.3|18268.3|18376.7|18360.7|18284.3|18268.3|0
1722970800000|2024-08-06 19:00:00|18288.1|18272.1|18208.2|18192.2|18288.1|18272.1|18197.7|18181.7|0
1722971100000|2024-08-06 19:05:00|18212.2|18196.2|18207.6|18191.6|18230.6|18214.6|18177.5|18161.5|0
1722971400000|2024-08-06 19:10:00|18207.8|18191.8|18207.3|18191.3|18231.2|18215.2|18200.5|18184.5|0
1722971700000|2024-08-06 19:15:00|18203.6|18187.6|18199.5|18183.5|18214|18198|18164.6|18148.6|0
1722972000000|2024-08-06 19:20:00|18197.8|18181.8|18268.7|18252.7|18270.3|18254.3|18190|18174|0
1722972300000|2024-08-06 19:25:00|18264.3|18248.3|18235.8|18219.8|18273.7|18257.7|18223.1|18207.1|0
1722972600000|2024-08-06 19:30:00|18234.5|18218.5|18242.2|18226.2|18251.2|18235.2|18214.5|18198.5|0
1722972900000|2024-08-06 19:35:00|18240.2|18224.2|18220.5|18204.5|18252.1|18236.1|18219.1|18203.1|0
1722973200000|2024-08-06 19:40:00|18223.1|18207.1|18202.6|18186.6|18237.5|18221.5|18201.1|18185.1|0
1722973500000|2024-08-06 19:45:00|18202.8|18186.8|18161.5|18145.5|18230.2|18214.2|18157.1|18141.1|0
1722973800000|2024-08-06 19:50:00|18162.8|18146.8|18113.8|18097.8|18194.5|18178.5|18109.1|18093.1|0
1722974100000|2024-08-06 19:55:00|18131.7|18115.7|18069.3|18053.3|18135.2|18119.2|18064.8|18048.8|0
1722974400000|2024-08-06 20:00:00|18070.7|18054.7|18032.9|18016.9|18086.8|18070.8|18025.3|18009.3|0
1722974700000|2024-08-06 20:05:00|18033.8|18017.8|18058.9|18042.9|18080.9|18064.9|18033.8|18017.8|0
1722975000000|2024-08-06 20:10:00|18058.1|18042.1|18060.1|18044.1|18073.9|18057.9|18040.4|18024.4|0
1722975300000|2024-08-06 20:15:00|18057.8|18041.8|18137.7|18121.7|18137.7|18121.7|18036.2|18020.2|0
1722975600000|2024-08-06 20:20:00|18135.1|18119.1|18123.7|18107.7|18170.4|18154.4|18099.2|18083.2|0
1722975900000|2024-08-06 20:25:00|18123.4|18107.4|18104.7|18088.7|18123.6|18107.6|18101.8|18085.8|0
1722976200000|2024-08-06 20:30:00|18106.3|18090.3|18103.7|18087.7|18109.6|18093.6|18075.6|18059.6|0
1722976500000|2024-08-06 20:35:00|18103.2|18087.2|18088.7|18072.7|18108.2|18092.2|18085.8|18069.8|0
1722976800000|2024-08-06 20:40:00|18088.6|18072.6|18065.9|18049.9|18094.7|18078.7|18060.1|18044.1|0
1722977100000|2024-08-06 20:45:00|18065.8|18049.8|17996.9|17980.9|18065.8|18049.8|17996.9|17980.9|0
1722977400000|2024-08-06 20:50:00|17997.2|17981.2|17987.8|17971.8|18010.8|17994.8|17968.3|17952.3|0
1722977700000|2024-08-06 20:55:00|17987.3|17971.3|18000|17984|18004.8|17988.8|17984.6|17968.6|0
1722978000000|2024-08-06 21:00:00|17999.9|17983.9|18005.1|17989.1|18006.4|17990.4|17995|17979|0
1722978300000|2024-08-06 21:05:00|18005|17989|18004.3|17988.3|18008.5|17992.5|18000.6|17984.6|0
1722978600000|2024-08-06 21:10:00|18004.1|17988.1|18007.2|17991.2|18007.6|17991.6|17999.4|17983.4|0
1722978900000|2024-08-06 21:15:00|18007.3|17991.3|17995.1|17979.1|18007.3|17991.3|17993.6|17977.6|0
1722979200000|2024-08-06 21:20:00|17995.4|17979.4|17973.4|17957.4|17996.1|17980.1|17970.8|17954.8|0
1722979500000|2024-08-06 21:25:00|17973.5|17957.5|17975.7|17959.7|17981.6|17965.6|17973.3|17957.3|0
1722979800000|2024-08-06 21:30:00|17975.5|17959.5|17968.3|17952.3|17977|17961|17965.3|17949.3|0
1722980100000|2024-08-06 21:35:00|17968.5|17952.5|17961.6|17945.6|17971.5|17955.5|17961.6|17945.6|0
1722980400000|2024-08-06 21:40:00|17959.9|17943.9|17941.8|17925.8|17959.9|17943.9|17940.9|17924.9|0
1722980700000|2024-08-06 21:45:00|17941.9|17925.9|17926.9|17910.9|17942.3|17926.3|17922.3|17906.3|0
1722981000000|2024-08-06 21:50:00|17927.9|17911.9|17922.7|17906.7|17930.8|17914.8|17920|17904|0
1722981300000|2024-08-06 21:55:00|17922.6|17906.6|17932.5|17916.5|17932.5|17916.5|17917.3|17901.3|0
1722981600000|2024-08-06 22:00:00|17932.3|17916.3|17967.6|17951.6|17973.3|17957.3|17932.3|17916.3|0
1722981900000|2024-08-06 22:05:00|17966.7|17950.7|17984.8|17968.8|18004.4|17988.4|17966.7|17950.7|0
1722982200000|2024-08-06 22:10:00|17987.6|17971.6|17979.7|17963.7|17987.6|17971.6|17974.2|17958.2|0
1722982500000|2024-08-06 22:15:00|17979.6|17963.6|17991.3|17975.3|17999.4|17983.4|17969.7|17953.7|0
1722982800000|2024-08-06 22:20:00|17992.3|17976.3|18005.2|17989.2|18033.1|18017.1|17992.3|17976.3|0
1722983100000|2024-08-06 22:25:00|18005.1|17989.1|18005.3|17989.3|18011.8|17995.8|17990.9|17974.9|0
1722983400000|2024-08-06 22:30:00|18004.2|17988.2|18000.7|17984.7|18008.8|17992.8|17995.4|17979.4|0
1722983700000|2024-08-06 22:35:00|18000.9|17984.9|17984.4|17968.4|18004.4|17988.4|17981.6|17965.6|0
1722984000000|2024-08-06 22:40:00|17983.9|17967.9|17990.9|17974.9|17991.2|17975.2|17978.9|17962.9|0
1722984300000|2024-08-06 22:45:00|17991.9|17975.9|17979.7|17963.7|17991.9|17975.9|17975.2|17959.2|0
1722984600000|2024-08-06 22:50:00|17979.8|17963.8|17994.1|17978.1|17997.6|17981.6|17979.8|17963.8|0
1722984900000|2024-08-06 22:55:00|17993.9|17977.9|17997.7|17981.7|18002.3|17986.3|17988.9|17972.9|0
1722985200000|2024-08-06 23:00:00|17997.6|17981.6|17981.3|17965.3|18006.7|17990.7|17978.4|17962.4|0
1722985500000|2024-08-06 23:05:00|17981.1|17965.1|18020.7|18004.7|18022.9|18006.9|17973.9|17957.9|0
1722985800000|2024-08-06 23:10:00|18021.3|18005.3|18007.4|17991.4|18022.4|18006.4|18003.8|17987.8|0
1722986100000|2024-08-06 23:15:00|18007.6|17991.6|17989.9|17973.9|18008.4|17992.4|17976.7|17960.7|0
1722986400000|2024-08-06 23:20:00|17987.8|17971.8|17994.1|17978.1|18000.9|17984.9|17987.8|17971.8|0
1722986700000|2024-08-06 23:25:00|17993.8|17977.8|17973.8|17957.8|17994.1|17978.1|17964.6|17948.6|0
1722987000000|2024-08-06 23:30:00|17973.7|17957.7|17969.8|17953.8|17975.7|17959.7|17962.2|17946.2|0
1722987300000|2024-08-06 23:35:00|17969.3|17953.3|17958.4|17942.4|17970.6|17954.6|17949.1|17933.1|0
1722987600000|2024-08-06 23:40:00|17959.3|17943.3|17961.3|17945.3|17966.6|17950.6|17952.4|17936.4|0
1722987900000|2024-08-06 23:45:00|17960.7|17944.7|17962.2|17946.2|17971.3|17955.3|17956.2|17940.2|0
1722988200000|2024-08-06 23:50:00|17962.1|17946.1|17952.8|17936.8|17965.3|17949.3|17952.2|17936.2|0
1722988500000|2024-08-06 23:55:00|17951.1|17935.1|17955.8|17939.8|17957.1|17941.1|17946.1|17930.1|0
1722988800000|2024-08-07 00:00:00|17952.9|17936.9|17980.9|17964.9|17983.7|17967.7|17948.4|17932.4|0
1722989100000|2024-08-07 00:05:00|17983.9|17967.9|18003.8|17987.8|18012.1|17996.1|17982.9|17966.9|0
1722989400000|2024-08-07 00:10:00|18004.4|17988.4|18006.9|17990.9|18017.1|18001.1|17991.6|17975.6|0
1722989700000|2024-08-07 00:15:00|18006.7|17990.7|18003.8|17987.8|18007.8|17991.8|17992.7|17976.7|0
1722990000000|2024-08-07 00:20:00|18004.9|17988.9|18034.8|18018.8|18049.1|18033.1|17998.6|17982.6|0
1722990300000|2024-08-07 00:25:00|18034.9|18018.9|18058.8|18042.8|18063.8|18047.8|18033.1|18017.1|0
1722990600000|2024-08-07 00:30:00|18059.1|18043.1|18073.8|18057.8|18082.7|18066.7|18040.7|18024.7|0
1722990900000|2024-08-07 00:35:00|18075.2|18059.2|18083.3|18067.3|18091.8|18075.8|18069.9|18053.9|0
1722991200000|2024-08-07 00:40:00|18083.4|18067.4|18076.7|18060.7|18086.9|18070.9|18070.8|18054.8|0
1722991500000|2024-08-07 00:45:00|18078.1|18062.1|18085.4|18069.4|18087.7|18071.7|18073.4|18057.4|0
1722991800000|2024-08-07 00:50:00|18086.1|18070.1|18070.1|18054.1|18087.7|18071.7|18055.9|18039.9|0
1722992100000|2024-08-07 00:55:00|18069.7|18053.7|18065.8|18049.8|18070.9|18054.9|18047.3|18031.3|0
1722992400000|2024-08-07 01:00:00|18066.1|18050.1|18063.1|18047.1|18067.7|18051.7|18047.3|18031.3|0
1722992700000|2024-08-07 01:05:00|18066.9|18050.9|18058.9|18042.9|18073.1|18057.1|18042.4|18026.4|0
1722993000000|2024-08-07 01:10:00|18059.6|18043.6|18060.9|18044.9|18066.1|18050.1|18045.8|18029.8|0
1722993300000|2024-08-07 01:15:00|18061.1|18045.1|18079.7|18063.7|18080.3|18064.3|18053.4|18037.4|0
1722993600000|2024-08-07 01:20:00|18079.8|18063.8|18082.6|18066.6|18092.6|18076.6|18077.8|18061.8|0
1722993900000|2024-08-07 01:25:00|18083.6|18067.6|18087.2|18071.2|18092.3|18076.3|18082.1|18066.1|0
1722994200000|2024-08-07 01:30:00|18087.1|18071.1|18120.2|18104.2|18127.9|18111.9|18085.6|18069.6|0
1722994500000|2024-08-07 01:35:00|18121.1|18105.1|18141.8|18125.8|18142.8|18126.8|18116.2|18100.2|0
1722994800000|2024-08-07 01:40:00|18142.8|18126.8|18174.1|18158.1|18178.7|18162.7|18140.8|18124.8|0
1722995100000|2024-08-07 01:45:00|18177.9|18161.9|18178.8|18162.8|18188.3|18172.3|18162.4|18146.4|0
1722995400000|2024-08-07 01:50:00|18178.2|18162.2|18184.3|18168.3|18196.9|18180.9|18158.9|18142.9|0
1722995700000|2024-08-07 01:55:00|18178.2|18162.2|18188.2|18172.2|18213.8|18197.8|18159.8|18143.8|0
1722996000000|2024-08-07 02:00:00|18190.8|18174.8|18181.3|18165.3|18197.1|18181.1|18151.6|18135.6|0
1722996300000|2024-08-07 02:05:00|18181.6|18165.6|18184.9|18168.9|18200.9|18184.9|18164.3|18148.3|0
1722996600000|2024-08-07 02:10:00|18185.1|18169.1|18172.6|18156.6|18203.9|18187.9|18169.4|18153.4|0
1722996900000|2024-08-07 02:15:00|18172.4|18156.4|18180.4|18164.4|18186.3|18170.3|18166.7|18150.7|0
1722997200000|2024-08-07 02:20:00|18181.2|18165.2|18232.3|18216.3|18234.8|18218.8|18181.2|18165.2|0
1722997500000|2024-08-07 02:25:00|18232.8|18216.8|18255.8|18239.8|18266.6|18250.6|18231.6|18215.6|0
1722997800000|2024-08-07 02:30:00|18253.6|18237.6|18252.6|18236.6|18269.7|18253.7|18247.7|18231.7|0
1722998100000|2024-08-07 02:35:00|18253.6|18237.6|18263.4|18247.4|18267.8|18251.8|18246.8|18230.8|0
1722998400000|2024-08-07 02:40:00|18263.3|18247.3|18254.1|18238.1|18276.1|18260.1|18251.2|18235.2|0
1722998700000|2024-08-07 02:45:00|18254.2|18238.2|18256.7|18240.7|18262.8|18246.8|18248.1|18232.1|0
1722999000000|2024-08-07 02:50:00|18257.3|18241.3|18248.6|18232.6|18258.2|18242.2|18239.8|18223.8|0
1722999300000|2024-08-07 02:55:00|18248.7|18232.7|18250.1|18234.1|18252.8|18236.8|18246.1|18230.1|0
1722999600000|2024-08-07 03:00:00|18251.4|18235.4|18259.1|18243.1|18266.8|18250.8|18248.2|18232.2|0
1722999900000|2024-08-07 03:05:00|18259.3|18243.3|18282.7|18266.7|18284.1|18268.1|18258.7|18242.7|0
1723000200000|2024-08-07 03:10:00|18282.6|18266.6|18283.9|18267.9|18311.6|18295.6|18275.7|18259.7|0
1723000500000|2024-08-07 03:15:00|18284.2|18268.2|18269.6|18253.6|18288.6|18272.6|18258.3|18242.3|0
1723000800000|2024-08-07 03:20:00|18268.2|18252.2|18276.3|18260.3|18278.4|18262.4|18253.9|18237.9|0
1723001100000|2024-08-07 03:25:00|18276.1|18260.1|18270.7|18254.7|18278.2|18262.2|18263.7|18247.7|0
1723001400000|2024-08-07 03:30:00|18270.1|18254.1|18263.2|18247.2|18271.3|18255.3|18258.1|18242.1|0
1723001700000|2024-08-07 03:35:00|18263.1|18247.1|18281.6|18265.6|18288.8|18272.8|18263.1|18247.1|0
1723002000000|2024-08-07 03:40:00|18281.4|18265.4|18301.6|18285.6|18304.9|18288.9|18274.3|18258.3|0
1723002300000|2024-08-07 03:45:00|18299.7|18283.7|18277.7|18261.7|18300.8|18284.8|18269.4|18253.4|0
1723002600000|2024-08-07 03:50:00|18277.8|18261.8|18278.6|18262.6|18282.6|18266.6|18272.1|18256.1|0
1723002900000|2024-08-07 03:55:00|18279.1|18263.1|18284.9|18268.9|18296.4|18280.4|18276.1|18260.1|0
1723003200000|2024-08-07 04:00:00|18291.7|18275.7|18292.6|18276.6|18300.2|18284.2|18283.9|18267.9|0
1723003500000|2024-08-07 04:05:00|18292.9|18276.9|18302.2|18286.2|18308.8|18292.8|18292.2|18276.2|0
1723003800000|2024-08-07 04:10:00|18302.6|18286.6|18312.4|18296.4|18312.6|18296.6|18293.4|18277.4|0
1723004100000|2024-08-07 04:15:00|18312.3|18296.3|18279.4|18263.4|18312.3|18296.3|18274.4|18258.4|0
1723004400000|2024-08-07 04:20:00|18279.6|18263.6|18284.9|18268.9|18298.4|18282.4|18277.8|18261.8|0
1723004700000|2024-08-07 04:25:00|18284.8|18268.8|18296.2|18280.2|18298.4|18282.4|18271.9|18255.9|0
1723005000000|2024-08-07 04:30:00|18296.1|18280.1|18293.6|18277.6|18298.6|18282.6|18282.3|18266.3|0
1723005300000|2024-08-07 04:35:00|18290.8|18274.8|18297.2|18281.2|18308.4|18292.4|18288.3|18272.3|0
1723005600000|2024-08-07 04:40:00|18297.3|18281.3|18310.3|18294.3|18335.2|18319.2|18294.4|18278.4|0
1723005900000|2024-08-07 04:45:00|18310.2|18294.2|18300.6|18284.6|18313.2|18297.2|18294.7|18278.7|0
1723006200000|2024-08-07 04:50:00|18300.7|18284.7|18308.1|18292.1|18310.7|18294.7|18295.6|18279.6|0
1723006500000|2024-08-07 04:55:00|18308.2|18292.2|18298.8|18282.8|18311.1|18295.1|18292.4|18276.4|0
1723006800000|2024-08-07 05:00:00|18299.3|18283.3|18291.1|18275.1|18300.7|18284.7|18288.2|18272.2|0
1723007100000|2024-08-07 05:05:00|18292.1|18276.1|18288.8|18272.8|18296.8|18280.8|18288.2|18272.2|0
1723007400000|2024-08-07 05:10:00|18288.7|18272.7|18272.1|18256.1|18296.1|18280.1|18272.1|18256.1|0
1723007700000|2024-08-07 05:15:00|18269.1|18253.1|18274.3|18258.3|18279.2|18263.2|18260.9|18244.9|0
1723008000000|2024-08-07 05:20:00|18274.8|18258.8|18280.8|18264.8|18290.9|18274.9|18269.9|18253.9|0
1723008300000|2024-08-07 05:25:00|18280.3|18264.3|18296.6|18280.6|18296.7|18280.7|18280.3|18264.3|0
1723008600000|2024-08-07 05:30:00|18297.1|18281.1|18299.7|18283.7|18305.4|18289.4|18283.9|18267.9|0
1723008900000|2024-08-07 05:35:00|18300.1|18284.1|18268.3|18252.3|18303.1|18287.1|18263.7|18247.7|0
1723009200000|2024-08-07 05:40:00|18268.7|18252.7|18239.6|18223.6|18268.7|18252.7|18238.9|18222.9|0
1723009500000|2024-08-07 05:45:00|18239.7|18223.7|18237.4|18221.4|18250.2|18234.2|18231.1|18215.1|0
1723009800000|2024-08-07 05:50:00|18237.8|18221.8|18228.2|18212.2|18248.1|18232.1|18215.7|18199.7|0
1723010100000|2024-08-07 05:55:00|18228.7|18212.7|18227.8|18211.8|18233.7|18217.7|18218.9|18202.9|0
1723010400000|2024-08-07 06:00:00|18227.1|18211.1|18228.3|18212.3|18245.4|18229.4|18222.7|18206.7|0
1723010700000|2024-08-07 06:05:00|18228.4|18212.4|18218.7|18202.7|18242.1|18226.1|18218.7|18202.7|0
1723011000000|2024-08-07 06:10:00|18218.8|18202.8|18203.7|18187.7|18221.3|18205.3|18186.9|18170.9|0
1723011300000|2024-08-07 06:15:00|18205.1|18189.1|18186.7|18170.7|18220.2|18204.2|18152.8|18136.8|0
1723011600000|2024-08-07 06:20:00|18186.3|18170.3|18196.7|18180.7|18196.8|18180.8|18172.8|18156.8|0
1723011900000|2024-08-07 06:25:00|18196.8|18180.8|18216.2|18200.2|18224.8|18208.8|18193.4|18177.4|0
1723012200000|2024-08-07 06:30:00|18217.1|18201.1|18214.3|18198.3|18222.4|18206.4|18207.9|18191.9|0
1723012500000|2024-08-07 06:35:00|18214.2|18198.2|18209.8|18193.8|18219.9|18203.9|18205.9|18189.9|0
1723012800000|2024-08-07 06:40:00|18208.6|18192.6|18221.8|18205.8|18223.3|18207.3|18205.2|18189.2|0
1723013100000|2024-08-07 06:45:00|18221.6|18205.6|18209.8|18193.8|18221.6|18205.6|18202.1|18186.1|0
1723013400000|2024-08-07 06:50:00|18209.9|18193.9|18203.9|18187.9|18221.6|18205.6|18203.7|18187.7|0
1723013700000|2024-08-07 06:55:00|18202.6|18186.6|18217.6|18201.6|18218.8|18202.8|18201.1|18185.1|0
1723014000000|2024-08-07 07:00:00|18209.2|18193.2|18189.2|18173.2|18210.6|18194.6|18168.1|18152.1|0
1723014300000|2024-08-07 07:05:00|18189.3|18173.3|18218.4|18202.4|18218.7|18202.7|18184.9|18168.9|0
1723014600000|2024-08-07 07:10:00|18216.7|18200.7|18204.1|18188.1|18229.2|18213.2|18187.9|18171.9|0
1723014900000|2024-08-07 07:15:00|18203.9|18187.9|18188.6|18172.6|18213.9|18197.9|18184.1|18168.1|0
1723015200000|2024-08-07 07:20:00|18188.7|18172.7|18136.6|18120.6|18188.7|18172.7|18120.2|18104.2|0
1723015500000|2024-08-07 07:25:00|18135.8|18119.8|18149.3|18133.3|18155.9|18139.9|18125.6|18109.6|0
1723015800000|2024-08-07 07:30:00|18148.4|18132.4|18184.1|18168.1|18184.7|18168.7|18147.6|18131.6|0
1723016100000|2024-08-07 07:35:00|18188.4|18172.4|18205.8|18189.8|18218.7|18202.7|18178.8|18162.8|0
1723016400000|2024-08-07 07:40:00|18213.1|18197.1|18178.9|18162.9|18215.8|18199.8|18178.9|18162.9|0
1723016700000|2024-08-07 07:45:00|18179.6|18163.6|18185.2|18169.2|18197.6|18181.6|18158.3|18142.3|0
1723017000000|2024-08-07 07:50:00|18186.6|18170.6|18146.9|18130.9|18195.8|18179.8|18137.9|18121.9|0
1723017300000|2024-08-07 07:55:00|18147.3|18131.3|18158.1|18142.1|18179.1|18163.1|18145.3|18129.3|0
1723017600000|2024-08-07 08:00:00|18166.1|18150.1|18188.6|18172.6|18200.1|18184.1|18143.6|18127.6|0
1723017900000|2024-08-07 08:05:00|18188.4|18172.4|18218.3|18202.3|18221.1|18205.1|18188.1|18172.1|0
1723018200000|2024-08-07 08:10:00|18219.4|18203.4|18256.2|18240.2|18262.7|18246.7|18215.7|18199.7|0
1723018500000|2024-08-07 08:15:00|18255.6|18239.6|18258.7|18242.7|18275.2|18259.2|18241.8|18225.8|0
1723018800000|2024-08-07 08:20:00|18258.1|18242.1|18251.9|18235.9|18258.2|18242.2|18243.2|18227.2|0
1723019100000|2024-08-07 08:25:00|18254.3|18238.3|18260.7|18244.7|18262.3|18246.3|18240.2|18224.2|0
1723019400000|2024-08-07 08:30:00|18257.7|18241.7|18247.9|18231.9|18263.6|18247.6|18246.8|18230.8|0
1723019700000|2024-08-07 08:35:00|18247.8|18231.8|18253.6|18237.6|18263.3|18247.3|18240.6|18224.6|0
1723020000000|2024-08-07 08:40:00|18253.7|18237.7|18241.4|18225.4|18258.9|18242.9|18240.6|18224.6|0
1723020300000|2024-08-07 08:45:00|18241.2|18225.2|18273.8|18257.8|18276.6|18260.6|18241.2|18225.2|0
1723020600000|2024-08-07 08:50:00|18273.7|18257.7|18270.9|18254.9|18277.4|18261.4|18266.3|18250.3|0
1723020900000|2024-08-07 08:55:00|18274.9|18258.9|18296.6|18280.6|18296.7|18280.7|18269.9|18253.9|0
1723021200000|2024-08-07 09:00:00|18296.2|18280.2|18286.3|18270.3|18296.9|18280.9|18277.2|18261.2|0
1723021500000|2024-08-07 09:05:00|18286.1|18270.1|18278.8|18262.8|18302.6|18286.6|18278.6|18262.6|0
1723021800000|2024-08-07 09:10:00|18279.6|18263.6|18295.9|18279.9|18305.1|18289.1|18278.2|18262.2|0
1723022100000|2024-08-07 09:15:00|18293.9|18277.9|18283.9|18267.9|18293.9|18277.9|18271.9|18255.9|0
1723022400000|2024-08-07 09:20:00|18281.7|18265.7|18305.6|18289.6|18306.6|18290.6|18281.7|18265.7|0
1723022700000|2024-08-07 09:25:00|18305.7|18289.7|18329.3|18313.3|18332.4|18316.4|18305.4|18289.4|0
1723023000000|2024-08-07 09:30:00|18327.9|18311.9|18320.7|18304.7|18332.8|18316.8|18314.8|18298.8|0
1723023300000|2024-08-07 09:35:00|18320.8|18304.8|18335.6|18319.6|18344.4|18328.4|18317.8|18301.8|0
1723023600000|2024-08-07 09:40:00|18337.8|18321.8|18303.6|18287.6|18340.1|18324.1|18302.1|18286.1|0
1723023900000|2024-08-07 09:45:00|18305.4|18289.4|18301.7|18285.7|18310.3|18294.3|18285.4|18269.4|0
1723024200000|2024-08-07 09:50:00|18303.1|18287.1|18297.6|18281.6|18310.9|18294.9|18293.8|18277.8|0
1723024500000|2024-08-07 09:55:00|18297.2|18281.2|18311.1|18295.1|18312.3|18296.3|18287.1|18271.1|0
1723024800000|2024-08-07 10:00:00|18311.2|18295.2|18304.2|18288.2|18326.3|18310.3|18304.1|18288.1|0
1723025100000|2024-08-07 10:05:00|18304.8|18288.8|18308.9|18292.9|18312.4|18296.4|18298.6|18282.6|0
1723025400000|2024-08-07 10:10:00|18309.3|18293.3|18315.7|18299.7|18327.2|18311.2|18305.3|18289.3|0
1723025700000|2024-08-07 10:15:00|18316.6|18300.6|18316.6|18300.6|18326.1|18310.1|18312.9|18296.9|0
1723026000000|2024-08-07 10:20:00|18316.1|18300.1|18301.8|18285.8|18320.7|18304.7|18300.3|18284.3|0
1723026300000|2024-08-07 10:25:00|18302.1|18286.1|18315.4|18299.4|18318.4|18302.4|18300.3|18284.3|0
1723026600000|2024-08-07 10:30:00|18315.7|18299.7|18317.1|18301.1|18327.6|18311.6|18314.7|18298.7|0
1723026900000|2024-08-07 10:35:00|18317.2|18301.2|18325.8|18309.8|18331.8|18315.8|18315.7|18299.7|0
1723027200000|2024-08-07 10:40:00|18325.9|18309.9|18314.2|18298.2|18328.9|18312.9|18309.1|18293.1|0
1723027500000|2024-08-07 10:45:00|18314.3|18298.3|18330.8|18314.8|18331.8|18315.8|18309.7|18293.7|0
1723027800000|2024-08-07 10:50:00|18330.9|18314.9|18329.3|18313.3|18336.3|18320.3|18315.2|18299.2|0
1723028100000|2024-08-07 10:55:00|18329.7|18313.7|18337.1|18321.1|18349.7|18333.7|18329.3|18313.3|0
1723028400000|2024-08-07 11:00:00|18337.2|18321.2|18346.7|18330.7|18359.4|18343.4|18334.2|18318.2|0
1723028700000|2024-08-07 11:05:00|18347.3|18331.3|18351.6|18335.6|18352.6|18336.6|18336.8|18320.8|0
1723029000000|2024-08-07 11:10:00|18350.9|18334.9|18345.1|18329.1|18352.8|18336.8|18338.7|18322.7|0
1723029300000|2024-08-07 11:15:00|18343.3|18327.3|18356.6|18340.6|18360.4|18344.4|18337.9|18321.9|0
1723029600000|2024-08-07 11:20:00|18356.3|18340.3|18352.4|18336.4|18357.7|18341.7|18350.7|18334.7|0
1723029900000|2024-08-07 11:25:00|18351.9|18335.9|18338.4|18322.4|18352.4|18336.4|18337.3|18321.3|0
1723030200000|2024-08-07 11:30:00|18337.8|18321.8|18331.4|18315.4|18342.2|18326.2|18314.6|18298.6|0
1723030500000|2024-08-07 11:35:00|18331.9|18315.9|18327.6|18311.6|18332.4|18316.4|18316.3|18300.3|0
1723030800000|2024-08-07 11:40:00|18327.7|18311.7|18326.3|18310.3|18329.6|18313.6|18311.1|18295.1|0
1723031100000|2024-08-07 11:45:00|18326.8|18310.8|18302.1|18286.1|18328.8|18312.8|18295.2|18279.2|0
1723031400000|2024-08-07 11:50:00|18302.6|18286.6|18312.1|18296.1|18315.2|18299.2|18299.9|18283.9|0
1723031700000|2024-08-07 11:55:00|18311.9|18295.9|18292.1|18276.1|18316.4|18300.4|18279.1|18263.1|0
1723032000000|2024-08-07 12:00:00|18295.1|18279.1|18293.1|18277.1|18302.4|18286.4|18284.3|18268.3|0
1723032300000|2024-08-07 12:05:00|18288.8|18272.8|18310.9|18294.9|18313.9|18297.9|18287.9|18271.9|0
1723032600000|2024-08-07 12:10:00|18313.6|18297.6|18320.6|18304.6|18320.6|18304.6|18301.6|18285.6|0
1723032900000|2024-08-07 12:15:00|18319.9|18303.9|18319.2|18303.2|18325.6|18309.6|18305.9|18289.9|0
1723033200000|2024-08-07 12:20:00|18317.6|18301.6|18290.9|18274.9|18320.8|18304.8|18290.3|18274.3|0
1723033500000|2024-08-07 12:25:00|18292.1|18276.1|18293.8|18277.8|18309.6|18293.6|18287.2|18271.2|0
1723033800000|2024-08-07 12:30:00|18306.3|18290.3|18329.4|18313.4|18332.3|18316.3|18303.1|18287.1|0
1723034100000|2024-08-07 12:35:00|18329.9|18313.9|18343.4|18327.4|18348.3|18332.3|18327.9|18311.9|0
1723034400000|2024-08-07 12:40:00|18342.9|18326.9|18344.3|18328.3|18351.1|18335.1|18332.6|18316.6|0
1723034700000|2024-08-07 12:45:00|18343.9|18327.9|18338.3|18322.3|18347.7|18331.7|18334.1|18318.1|0
1723035000000|2024-08-07 12:50:00|18337.6|18321.6|18315.3|18299.3|18339.6|18323.6|18315.3|18299.3|0
1723035300000|2024-08-07 12:55:00|18315.4|18299.4|18331.8|18315.8|18335.7|18319.7|18312.2|18296.2|0
1723035600000|2024-08-07 13:00:00|18329.6|18313.6|18325.2|18309.2|18339.1|18323.1|18320.6|18304.6|0
1723035900000|2024-08-07 13:05:00|18324.1|18308.1|18337.2|18321.2|18337.2|18321.2|18317.9|18301.9|0
1723036200000|2024-08-07 13:10:00|18337.1|18321.1|18312.2|18296.2|18340.1|18324.1|18307.3|18291.3|0
1723036500000|2024-08-07 13:15:00|18311.1|18295.1|18318.2|18302.2|18325.1|18309.1|18305.3|18289.3|0
1723036800000|2024-08-07 13:20:00|18317.8|18301.8|18324.2|18308.2|18331.9|18315.9|18317.8|18301.8|0
1723037100000|2024-08-07 13:25:00|18334.2|18318.2|18355.3|18339.3|18359.7|18343.7|18332.3|18316.3|0
1723037400000|2024-08-07 13:30:00|18354.9|18338.9|18391.3|18375.3|18420.2|18404.2|18342.9|18326.9|0
1723037700000|2024-08-07 13:35:00|18393.4|18377.4|18413.9|18397.9|18438.9|18422.9|18380.9|18364.9|0
1723038000000|2024-08-07 13:40:00|18412.4|18396.4|18416.6|18400.6|18423.2|18407.2|18376.4|18360.4|0
1723038300000|2024-08-07 13:45:00|18420.1|18404.1|18429.2|18413.2|18435.4|18419.4|18387.9|18371.9|0
1723038600000|2024-08-07 13:50:00|18429.1|18413.1|18411.3|18395.3|18457|18441|18401.6|18385.6|0
1723038900000|2024-08-07 13:55:00|18409.7|18393.7|18419.6|18403.6|18424.6|18408.6|18375.2|18359.2|0
1723039200000|2024-08-07 14:00:00|18420.6|18404.6|18389.7|18373.7|18455.3|18439.3|18388.3|18372.3|0
1723039500000|2024-08-07 14:05:00|18386.1|18370.1|18433|18417|18434.1|18418.1|18365.1|18349.1|0
1723039800000|2024-08-07 14:10:00|18432.6|18416.6|18417.8|18401.8|18442.6|18426.6|18408.6|18392.6|0
1723040100000|2024-08-07 14:15:00|18416.8|18400.8|18337.1|18321.1|18436.6|18420.6|18322.8|18306.8|0
1723040400000|2024-08-07 14:20:00|18339.6|18323.6|18370.6|18354.6|18390.8|18374.8|18339.6|18323.6|0
1723040700000|2024-08-07 14:25:00|18375.6|18359.6|18330.2|18314.2|18378.7|18362.7|18309|18293|0
1723041000000|2024-08-07 14:30:00|18334.6|18318.6|18354.8|18338.8|18375.6|18359.6|18316.6|18300.6|0
1723041300000|2024-08-07 14:35:00|18356.6|18340.6|18337.6|18321.6|18369.8|18353.8|18333.6|18317.6|0
1723041600000|2024-08-07 14:40:00|18338.5|18322.5|18404.1|18388.1|18404.1|18388.1|18330.5|18314.5|0
1723041900000|2024-08-07 14:45:00|18403.7|18387.7|18435.6|18419.6|18443.3|18427.3|18398.7|18382.7|0
1723042200000|2024-08-07 14:50:00|18433.8|18417.8|18410.2|18394.2|18445.8|18429.8|18406.3|18390.3|0
1723042500000|2024-08-07 14:55:00|18410.8|18394.8|18411.8|18395.8|18427.6|18411.6|18402.5|18386.5|0
1723042800000|2024-08-07 15:00:00|18414.2|18398.2|18437.5|18421.5|18440.1|18424.1|18390.1|18374.1|0
1723043100000|2024-08-07 15:05:00|18433.3|18417.3|18433.8|18417.8|18448.1|18432.1|18422|18406|0
1723043400000|2024-08-07 15:10:00|18434.8|18418.8|18395.7|18379.7|18444.3|18428.3|18382.1|18366.1|0
1723043700000|2024-08-07 15:15:00|18393.8|18377.8|18378.3|18362.3|18406.6|18390.6|18358.1|18342.1|0
1723044000000|2024-08-07 15:20:00|18375.2|18359.2|18356.3|18340.3|18382.5|18366.5|18356.3|18340.3|0
1723044300000|2024-08-07 15:25:00|18358.7|18342.7|18366.8|18350.8|18374.2|18358.2|18339.3|18323.3|0
1723044600000|2024-08-07 15:30:00|18367.3|18351.3|18365.8|18349.8|18383.8|18367.8|18354.6|18338.6|0
1723044900000|2024-08-07 15:35:00|18365.5|18349.5|18354.5|18338.5|18386.8|18370.8|18348.3|18332.3|0
1723045200000|2024-08-07 15:40:00|18353.9|18337.9|18290.4|18274.4|18358.2|18342.2|18289.4|18273.4|0
1723045500000|2024-08-07 15:45:00|18291.4|18275.4|18266.8|18250.8|18295.2|18279.2|18244.4|18228.4|0
1723045800000|2024-08-07 15:50:00|18267|18251|18294.2|18278.2|18300.2|18284.2|18261.5|18245.5|0
1723046100000|2024-08-07 15:55:00|18293.7|18277.7|18300.2|18284.2|18308.5|18292.5|18277.8|18261.8|0
1723046400000|2024-08-07 16:00:00|18299.4|18283.4|18204.8|18188.8|18299.4|18283.4|18182.2|18166.2|0
1723046700000|2024-08-07 16:05:00|18201.8|18185.8|18227.3|18211.3|18239.5|18223.5|18196|18180|0
1723047000000|2024-08-07 16:10:00|18223.2|18207.2|18259.5|18243.5|18265.8|18249.8|18217.9|18201.9|0
1723047300000|2024-08-07 16:15:00|18258.8|18242.8|18244.2|18228.2|18266.2|18250.2|18238.9|18222.9|0
1723047600000|2024-08-07 16:20:00|18245.5|18229.5|18294.3|18278.3|18297.4|18281.4|18237.5|18221.5|0
1723047900000|2024-08-07 16:25:00|18295.9|18279.9|18282.7|18266.7|18303.8|18287.8|18270.7|18254.7|0
1723048200000|2024-08-07 16:30:00|18283.5|18267.5|18285.5|18269.5|18289.7|18273.7|18265.2|18249.2|0
1723048500000|2024-08-07 16:35:00|18285.2|18269.2|18264|18248|18291.9|18275.9|18263.8|18247.8|0
1723048800000|2024-08-07 16:40:00|18266.4|18250.4|18220.5|18204.5|18282|18266|18218.4|18202.4|0
1723049100000|2024-08-07 16:45:00|18222|18206|18196.8|18180.8|18241.8|18225.8|18188.7|18172.7|0
1723049400000|2024-08-07 16:50:00|18199|18183|18182|18166|18199.2|18183.2|18161.7|18145.7|0
1723049700000|2024-08-07 16:55:00|18183|18167|18183.2|18167.2|18206|18190|18172.2|18156.2|0
1723050000000|2024-08-07 17:00:00|18181.3|18165.3|18166.6|18150.6|18197.1|18181.1|18148|18132|0
1723050300000|2024-08-07 17:05:00|18163.4|18147.4|18128|18112|18184.9|18168.9|18125.8|18109.8|0
1723050600000|2024-08-07 17:10:00|18127.6|18111.6|18112|18096|18139.6|18123.6|18090.5|18074.5|0
1723050900000|2024-08-07 17:15:00|18105|18089|18072.5|18056.5|18107.5|18091.5|18056.1|18040.1|0
1723051200000|2024-08-07 17:20:00|18073.8|18057.8|18115.4|18099.4|18118.3|18102.3|18073.8|18057.8|0
1723051500000|2024-08-07 17:25:00|18117.3|18101.3|18099|18083|18139.5|18123.5|18096.4|18080.4|0
1723051800000|2024-08-07 17:30:00|18097.4|18081.4|18122.6|18106.6|18124.5|18108.5|18092.3|18076.3|0
1723052100000|2024-08-07 17:35:00|18121.6|18105.6|18116.8|18100.8|18144.3|18128.3|18113.9|18097.9|0
1723052400000|2024-08-07 17:40:00|18116.6|18100.6|18089.5|18073.5|18128.9|18112.9|18082.6|18066.6|0
1723052700000|2024-08-07 17:45:00|18088.6|18072.6|18032.3|18016.3|18103.1|18087.1|18029.5|18013.5|0
1723053000000|2024-08-07 17:50:00|18035.6|18019.6|18034.4|18018.4|18045.6|18029.6|18012.1|17996.1|0
1723053300000|2024-08-07 17:55:00|18031.6|18015.6|18018.6|18002.6|18033.5|18017.5|17995.6|17979.6|0
1723053600000|2024-08-07 18:00:00|18013.1|17997.1|18013.3|17997.3|18033.1|18017.1|18003.4|17987.4|0
1723053900000|2024-08-07 18:05:00|18011.4|17995.4|17985|17969|18023.8|18007.8|17974.4|17958.4|0
1723054200000|2024-08-07 18:10:00|17984.9|17968.9|17940.6|17924.6|17993.5|17977.5|17937.3|17921.3|0
1723054500000|2024-08-07 18:15:00|17941.4|17925.4|17932.9|17916.9|17959.1|17943.1|17918.5|17902.5|0
1723054800000|2024-08-07 18:20:00|17933|17917|17961.8|17945.8|17970.8|17954.8|17927.6|17911.6|0
1723055100000|2024-08-07 18:25:00|17964.9|17948.9|17980.1|17964.1|17996.6|17980.6|17964.5|17948.5|0
1723055400000|2024-08-07 18:30:00|17968.6|17952.6|17936.4|17920.4|17980.5|17964.5|17927.6|17911.6|0
1723055700000|2024-08-07 18:35:00|17933.9|17917.9|17949.4|17933.4|17961.4|17945.4|17923.8|17907.8|0
1723056000000|2024-08-07 18:40:00|17947.1|17931.1|17947.6|17931.6|17976|17960|17942.9|17926.9|0
1723056300000|2024-08-07 18:45:00|17948.6|17932.6|17931.6|17915.6|17965.6|17949.6|17901|17885|0
1723056600000|2024-08-07 18:50:00|17930.4|17914.4|17925.6|17909.6|17938.1|17922.1|17909.1|17893.1|0
1723056900000|2024-08-07 18:55:00|17928.8|17912.8|17930.4|17914.4|17954.3|17938.3|17920.6|17904.6|0
1723057200000|2024-08-07 19:00:00|17929.6|17913.6|18028.3|18012.3|18028.3|18012.3|17921.9|17905.9|0
1723057500000|2024-08-07 19:05:00|18025.1|18009.1|18009.4|17993.4|18045.6|18029.6|17996.4|17980.4|0
1723057800000|2024-08-07 19:10:00|18010.1|17994.1|17985.9|17969.9|18024.1|18008.1|17977.4|17961.4|0
1723058100000|2024-08-07 19:15:00|17988.6|17972.6|18017.9|18001.9|18024.9|18008.9|17986.1|17970.1|0
1723058400000|2024-08-07 19:20:00|18015.1|17999.1|17996.9|17980.9|18042.6|18026.6|17982.4|17966.4|0
1723058700000|2024-08-07 19:25:00|17993.4|17977.4|17991.1|17975.1|17998.6|17982.6|17963.4|17947.4|0
1723059000000|2024-08-07 19:30:00|17987.1|17971.1|17980.1|17964.1|18010.3|17994.3|17959.4|17943.4|0
1723059300000|2024-08-07 19:35:00|17979.5|17963.5|17987.8|17971.8|18013.1|17997.1|17973.1|17957.1|0
1723059600000|2024-08-07 19:40:00|17994.5|17978.5|17973.6|17957.6|17994.5|17978.5|17960.8|17944.8|0
1723059900000|2024-08-07 19:45:00|17972|17956|17983|17967|17994.8|17978.8|17963.6|17947.6|0
1723060200000|2024-08-07 19:50:00|17983.5|17967.5|17891.5|17875.5|17990.3|17974.3|17883|17867|0
1723060500000|2024-08-07 19:55:00|17899.1|17883.1|17875.6|17859.6|17899.1|17883.1|17854.2|17838.2|0
1723060800000|2024-08-07 20:00:00|17873.2|17857.2|17863.9|17847.9|17894|17878|17857.4|17841.4|0
1723061100000|2024-08-07 20:05:00|17864.6|17848.6|17888|17872|17893.6|17877.6|17864.6|17848.6|0
1723061400000|2024-08-07 20:10:00|17887.4|17871.4|17886|17870|17899.6|17883.6|17885.5|17869.5|0
1723061700000|2024-08-07 20:15:00|17885.9|17869.9|17872.1|17856.1|17889.7|17873.7|17865.9|17849.9|0
1723062000000|2024-08-07 20:20:00|17872.9|17856.9|17817.2|17801.2|17874.2|17858.2|17809.7|17793.7|0
1723062300000|2024-08-07 20:25:00|17815.7|17799.7|17806.7|17790.7|17819.9|17803.9|17785.5|17769.5|0
1723062600000|2024-08-07 20:30:00|17806.6|17790.6|17809.4|17793.4|17823.7|17807.7|17798.9|17782.9|0
1723062900000|2024-08-07 20:35:00|17809.5|17793.5|17826.2|17810.2|17827.4|17811.4|17809.5|17793.5|0
1723063200000|2024-08-07 20:40:00|17828.6|17812.6|17803.4|17787.4|17830.9|17814.9|17803.4|17787.4|0
1723063500000|2024-08-07 20:45:00|17803|17787|17783.2|17767.2|17807.9|17791.9|17781.7|17765.7|0
1723063800000|2024-08-07 20:50:00|17782.5|17766.5|17771.1|17755.1|17788.4|17772.4|17768.6|17752.6|0
1723064100000|2024-08-07 20:55:00|17771.2|17755.2|17758.3|17742.3|17771.2|17755.2|17739.1|17723.1|0
1723064400000|2024-08-07 21:00:00|17759.2|17743.2|17757.8|17741.8|17763.9|17747.9|17757.1|17741.1|0
1723064700000|2024-08-07 21:05:00|17757.9|17741.9|17754.6|17738.6|17758.4|17742.4|17754|17738|0
1723065000000|2024-08-07 21:10:00|17755.5|17739.5|17751.6|17735.6|17760.3|17744.3|17751.6|17735.6|0
1723065300000|2024-08-07 21:15:00|17751.1|17735.1|17773|17757|17775.2|17759.2|17750.8|17734.8|0
1723065600000|2024-08-07 21:20:00|17773.4|17757.4|17776.4|17760.4|17780|17764|17771.8|17755.8|0
1723065900000|2024-08-07 21:25:00|17775.6|17759.6|17772.8|17756.8|17777.5|17761.5|17772.3|17756.3|0
1723066200000|2024-08-07 21:30:00|17772.7|17756.7|17776.7|17760.7|17778.5|17762.5|17772.6|17756.6|0
1723066500000|2024-08-07 21:35:00|17777|17761|17776.2|17760.2|17779.8|17763.8|17775.7|17759.7|0
1723066800000|2024-08-07 21:40:00|17776.3|17760.3|17783.1|17767.1|17783.1|17767.1|17773.6|17757.6|0
1723067100000|2024-08-07 21:45:00|17783|17767|17781.7|17765.7|17783.1|17767.1|17779.4|17763.4|0
1723067400000|2024-08-07 21:50:00|17781.6|17765.6|17782.3|17766.3|17782.5|17766.5|17779.1|17763.1|0
1723067700000|2024-08-07 21:55:00|17782.5|17766.5|17775.6|17759.6|17783.3|17767.3|17770.4|17754.4|0
1723068000000|2024-08-07 22:00:00|17785.3|17769.3|17774.1|17758.1|17826.9|17810.9|17770.9|17754.9|0
1723068300000|2024-08-07 22:05:00|17774.3|17758.3|17796.2|17780.2|17796.3|17780.3|17769.6|17753.6|0
1723068600000|2024-08-07 22:10:00|17795.6|17779.6|17767.4|17751.4|17796.2|17780.2|17766.8|17750.8|0
1723068900000|2024-08-07 22:15:00|17767.1|17751.1|17799.4|17783.4|17801.1|17785.1|17766.9|17750.9|0
1723069200000|2024-08-07 22:20:00|17798.9|17782.9|17800.7|17784.7|17802.7|17786.7|17790.2|17774.2|0
1723069500000|2024-08-07 22:25:00|17800.6|17784.6|17815.7|17799.7|17826.6|17810.6|17796.1|17780.1|0
1723069800000|2024-08-07 22:30:00|17815.6|17799.6|17825.6|17809.6|17828.6|17812.6|17813.7|17797.7|0
1723070100000|2024-08-07 22:35:00|17826.1|17810.1|17817.4|17801.4|17830.4|17814.4|17805.3|17789.3|0
1723070400000|2024-08-07 22:40:00|17819.1|17803.1|17809.7|17793.7|17822.4|17806.4|17804.7|17788.7|0
1723070700000|2024-08-07 22:45:00|17810.1|17794.1|17778.8|17762.8|17812.1|17796.1|17775.1|17759.1|0
1723071000000|2024-08-07 22:50:00|17781.2|17765.2|17787.7|17771.7|17791.7|17775.7|17775.2|17759.2|0
1723071300000|2024-08-07 22:55:00|17785.1|17769.1|17798.7|17782.7|17819.6|17803.6|17783.7|17767.7|0
1723071600000|2024-08-07 23:00:00|17798.4|17782.4|17801.3|17785.3|17806.1|17790.1|17792.2|17776.2|0
1723071900000|2024-08-07 23:05:00|17801.1|17785.1|17779.2|17763.2|17803.8|17787.8|17774.7|17758.7|0
1723072200000|2024-08-07 23:10:00|17777.9|17761.9|17780.3|17764.3|17792.8|17776.8|17776.4|17760.4|0
1723072500000|2024-08-07 23:15:00|17780.9|17764.9|17776.1|17760.1|17781.4|17765.4|17771.3|17755.3|0
1723072800000|2024-08-07 23:20:00|17775.8|17759.8|17749.2|17733.2|17778.4|17762.4|17747.2|17731.2|0
1723073100000|2024-08-07 23:25:00|17747.9|17731.9|17715.7|17699.7|17747.9|17731.9|17711.3|17695.3|0
1723073400000|2024-08-07 23:30:00|17714.9|17698.9|17701.2|17685.2|17722.2|17706.2|17680.2|17664.2|0
1723073700000|2024-08-07 23:35:00|17700.8|17684.8|17662.1|17646.1|17701.8|17685.8|17653.2|17637.2|0
1723074000000|2024-08-07 23:40:00|17665.1|17649.1|17687.1|17671.1|17689.9|17673.9|17657.4|17641.4|0
1723074300000|2024-08-07 23:45:00|17685.7|17669.7|17719.2|17703.2|17723.6|17707.6|17682.1|17666.1|0
1723074600000|2024-08-07 23:50:00|17719.3|17703.3|17705.1|17689.1|17724.2|17708.2|17705.1|17689.1|0
1723074900000|2024-08-07 23:55:00|17706.1|17690.1|17748.1|17732.1|17748.1|17732.1|17700.8|17684.8|0
1723075200000|2024-08-08 00:00:00|17750.1|17734.1|17795.7|17779.7|17804.9|17788.9|17729.3|17713.3|0
1723075500000|2024-08-08 00:05:00|17795.4|17779.4|17788.1|17772.1|17803.7|17787.7|17770.3|17754.3|0
1723075800000|2024-08-08 00:10:00|17789.2|17773.2|17769.7|17753.7|17789.4|17773.4|17766.3|17750.3|0
1723076100000|2024-08-08 00:15:00|17768.8|17752.8|17841.4|17825.4|17841.4|17825.4|17768.8|17752.8|0
1723076400000|2024-08-08 00:20:00|17837.6|17821.6|17822.2|17806.2|17844.1|17828.1|17814.4|17798.4|0
1723076700000|2024-08-08 00:25:00|17822.4|17806.4|17801.9|17785.9|17840.2|17824.2|17792.3|17776.3|0
1723077000000|2024-08-08 00:30:00|17800.8|17784.8|17812.1|17796.1|17833.9|17817.9|17798.1|17782.1|0
1723077300000|2024-08-08 00:35:00|17811.8|17795.8|17782.6|17766.6|17812.7|17796.7|17780.1|17764.1|0
1723077600000|2024-08-08 00:40:00|17783.1|17767.1|17779.4|17763.4|17808.2|17792.2|17770.9|17754.9|0
1723077900000|2024-08-08 00:45:00|17779.9|17763.9|17779.2|17763.2|17787.3|17771.3|17766.9|17750.9|0
1723078200000|2024-08-08 00:50:00|17777.1|17761.1|17795.4|17779.4|17803.8|17787.8|17777.1|17761.1|0
1723078500000|2024-08-08 00:55:00|17795.3|17779.3|17810.8|17794.8|17812.6|17796.6|17786.3|17770.3|0
1723078800000|2024-08-08 01:00:00|17810.7|17794.7|17826.3|17810.3|17827.8|17811.8|17798.1|17782.1|0
1723079100000|2024-08-08 01:05:00|17826.6|17810.6|17819.3|17803.3|17840.8|17824.8|17819.3|17803.3|0
1723079400000|2024-08-08 01:10:00|17819.4|17803.4|17836.2|17820.2|17837.4|17821.4|17818.1|17802.1|0
1723079700000|2024-08-08 01:15:00|17836.3|17820.3|17869.6|17853.6|17877.9|17861.9|17834.1|17818.1|0
1723080000000|2024-08-08 01:20:00|17868.9|17852.9|17865.8|17849.8|17878.9|17862.9|17854.6|17838.6|0
1723080300000|2024-08-08 01:25:00|17866.2|17850.2|17875.3|17859.3|17881.8|17865.8|17865.3|17849.3|0
1723080600000|2024-08-08 01:30:00|17876.6|17860.6|17861.4|17845.4|17884.9|17868.9|17851.2|17835.2|0
1723080900000|2024-08-08 01:35:00|17861.2|17845.2|17858.9|17842.9|17864.2|17848.2|17852.4|17836.4|0
1723081200000|2024-08-08 01:40:00|17858.6|17842.6|17853.2|17837.2|17864.8|17848.8|17849.2|17833.2|0
1723081500000|2024-08-08 01:45:00|17850.4|17834.4|17851.4|17835.4|17856.6|17840.6|17840.8|17824.8|0
1723081800000|2024-08-08 01:50:00|17852.3|17836.3|17887.8|17871.8|17888.6|17872.6|17843.3|17827.3|0
1723082100000|2024-08-08 01:55:00|17888.4|17872.4|17881.8|17865.8|17890.6|17874.6|17876.7|17860.7|0
1723082400000|2024-08-08 02:00:00|17882.3|17866.3|17901.3|17885.3|17912.4|17896.4|17881.4|17865.4|0
1723082700000|2024-08-08 02:05:00|17901.1|17885.1|17921.6|17905.6|17929.3|17913.3|17897.6|17881.6|0
1723083000000|2024-08-08 02:10:00|17922.9|17906.9|17927.2|17911.2|17928.4|17912.4|17909.4|17893.4|0
1723083300000|2024-08-08 02:15:00|17927.6|17911.6|17925.1|17909.1|17930.8|17914.8|17920.4|17904.4|0
1723083600000|2024-08-08 02:20:00|17925.3|17909.3|17943.6|17927.6|17944.7|17928.7|17923.1|17907.1|0
1723083900000|2024-08-08 02:25:00|17944.4|17928.4|17928.4|17912.4|17944.9|17928.9|17927.3|17911.3|0
1723084200000|2024-08-08 02:30:00|17929.6|17913.6|17911.6|17895.6|17930.9|17914.9|17910.7|17894.7|0
1723084500000|2024-08-08 02:35:00|17913.1|17897.1|17924.1|17908.1|17934.8|17918.8|17913.1|17897.1|0
1723084800000|2024-08-08 02:40:00|17924.3|17908.3|17921.7|17905.7|17931.3|17915.3|17914.4|17898.4|0
1723085100000|2024-08-08 02:45:00|17921.8|17905.8|17926.3|17910.3|17928.6|17912.6|17916.1|17900.1|0
1723085400000|2024-08-08 02:50:00|17926.2|17910.2|17925.6|17909.6|17941.4|17925.4|17924.7|17908.7|0
1723085700000|2024-08-08 02:55:00|17925.4|17909.4|17933.2|17917.2|17939.7|17923.7|17924.2|17908.2|0
1723086000000|2024-08-08 03:00:00|17933.4|17917.4|17939.8|17923.8|17944.8|17928.8|17933.4|17917.4|0
1723086300000|2024-08-08 03:05:00|17939.9|17923.9|17931.4|17915.4|17942.3|17926.3|17926.2|17910.2|0
1723086600000|2024-08-08 03:10:00|17930.4|17914.4|17943.1|17927.1|17943.3|17927.3|17926.1|17910.1|0
1723086900000|2024-08-08 03:15:00|17943.2|17927.2|17937.1|17921.1|17944.7|17928.7|17936.9|17920.9|0
1723087200000|2024-08-08 03:20:00|17936.1|17920.1|17960.6|17944.6|17969.1|17953.1|17936.1|17920.1|0
1723087500000|2024-08-08 03:25:00|17960.2|17944.2|17960.6|17944.6|17972.4|17956.4|17955.3|17939.3|0
1723087800000|2024-08-08 03:30:00|17963.1|17947.1|17965.6|17949.6|17970.3|17954.3|17963.1|17947.1|0
1723088100000|2024-08-08 03:35:00|17966.4|17950.4|17962.6|17946.6|17969.6|17953.6|17958.2|17942.2|0
1723088400000|2024-08-08 03:40:00|17963.4|17947.4|17965.7|17949.7|17968.4|17952.4|17957.1|17941.1|0
1723088700000|2024-08-08 03:45:00|17965.4|17949.4|17972.7|17956.7|17981.3|17965.3|17964.1|17948.1|0
1723089000000|2024-08-08 03:50:00|17972.9|17956.9|17956.2|17940.2|17979.7|17963.7|17947.3|17931.3|0
1723089300000|2024-08-08 03:55:00|17956.3|17940.3|17924.4|17908.4|17956.3|17940.3|17905.1|17889.1|0
1723089600000|2024-08-08 04:00:00|17924.2|17908.2|17894.9|17878.9|17931.4|17915.4|17894.9|17878.9|0
1723089900000|2024-08-08 04:05:00|17895.6|17879.6|17902.1|17886.1|17907.3|17891.3|17876.3|17860.3|0
1723090200000|2024-08-08 04:10:00|17902.3|17886.3|17917.6|17901.6|17926.9|17910.9|17902.3|17886.3|0
1723090500000|2024-08-08 04:15:00|17919.3|17903.3|17929.3|17913.3|17944.8|17928.8|17912.4|17896.4|0
1723090800000|2024-08-08 04:20:00|17929.6|17913.6|17920.9|17904.9|17934.2|17918.2|17920.8|17904.8|0
1723091100000|2024-08-08 04:25:00|17921.1|17905.1|17903.1|17887.1|17926.2|17910.2|17888.4|17872.4|0
1723091400000|2024-08-08 04:30:00|17905.6|17889.6|17900.2|17884.2|17914.3|17898.3|17891.2|17875.2|0
1723091700000|2024-08-08 04:35:00|17900.3|17884.3|17876.8|17860.8|17906.8|17890.8|17870.8|17854.8|0
1723092000000|2024-08-08 04:40:00|17877.9|17861.9|17874.6|17858.6|17887.3|17871.3|17869.2|17853.2|0
1723092300000|2024-08-08 04:45:00|17874.4|17858.4|17869.1|17853.1|17882.6|17866.6|17867.9|17851.9|0
1723092600000|2024-08-08 04:50:00|17868.8|17852.8|17880.4|17864.4|17887.2|17871.2|17867.8|17851.8|0
1723092900000|2024-08-08 04:55:00|17879.7|17863.7|17894.6|17878.6|17899.2|17883.2|17877.1|17861.1|0
1723093200000|2024-08-08 05:00:00|17895.2|17879.2|17912.6|17896.6|17925.3|17909.3|17890.3|17874.3|0
1723093500000|2024-08-08 05:05:00|17914.7|17898.7|17917.5|17901.5|17926.2|17910.2|17900.2|17884.2|0
1723093800000|2024-08-08 05:10:00|17918.7|17902.7|17913.3|17897.3|17926.6|17910.6|17910.6|17894.6|0
1723094100000|2024-08-08 05:15:00|17913.2|17897.2|17896.7|17880.7|17920.5|17904.5|17884.1|17868.1|0
1723094400000|2024-08-08 05:20:00|17896.6|17880.6|17882.7|17866.7|17897.5|17881.5|17875.1|17859.1|0
1723094700000|2024-08-08 05:25:00|17884.2|17868.2|17888.5|17872.5|17900|17884|17880.5|17864.5|0
1723095000000|2024-08-08 05:30:00|17888.8|17872.8|17890|17874|17902.1|17886.1|17888.1|17872.1|0
1723095300000|2024-08-08 05:35:00|17888.2|17872.2|17846.1|17830.1|17892.6|17876.6|17843.5|17827.5|0
1723095600000|2024-08-08 05:40:00|17846.5|17830.5|17858.7|17842.7|17881|17865|17833.7|17817.7|0
1723095900000|2024-08-08 05:45:00|17858.5|17842.5|17864.7|17848.7|17876|17860|17856.3|17840.3|0
1723096200000|2024-08-08 05:50:00|17866.8|17850.8|17848.1|17832.1|17868.7|17852.7|17844.3|17828.3|0
1723096500000|2024-08-08 05:55:00|17848.2|17832.2|17840.7|17824.7|17859|17843|17839.5|17823.5|0
1723096800000|2024-08-08 06:00:00|17841.3|17825.3|17835.6|17819.6|17855.6|17839.6|17822.6|17806.6|0
1723097100000|2024-08-08 06:05:00|17835.5|17819.5|17855.1|17839.1|17858.6|17842.6|17832.7|17816.7|0
1723097400000|2024-08-08 06:10:00|17852.7|17836.7|17869.3|17853.3|17886.6|17870.6|17852.7|17836.7|0
1723097700000|2024-08-08 06:15:00|17867.7|17851.7|17909.8|17893.8|17910.6|17894.6|17863.2|17847.2|0
1723098000000|2024-08-08 06:20:00|17909.7|17893.7|17946.3|17930.3|17947.3|17931.3|17908.8|17892.8|0
1723098300000|2024-08-08 06:25:00|17946.2|17930.2|17948.2|17932.2|17958.6|17942.6|17929.8|17913.8|0
1723098600000|2024-08-08 06:30:00|17947.7|17931.7|17944.5|17928.5|17956.1|17940.1|17933.5|17917.5|0
1723098900000|2024-08-08 06:35:00|17947.1|17931.1|17941.2|17925.2|17947.1|17931.1|17928.6|17912.6|0
1723099200000|2024-08-08 06:40:00|17939|17923|17930.1|17914.1|17943.1|17927.1|17920.8|17904.8|0
1723099500000|2024-08-08 06:45:00|17930.6|17914.6|17917.7|17901.7|17930.7|17914.7|17900.5|17884.5|0
1723099800000|2024-08-08 06:50:00|17917.1|17901.1|17927.5|17911.5|17931.8|17915.8|17913.7|17897.7|0
1723100100000|2024-08-08 06:55:00|17932.7|17916.7|17942.6|17926.6|17945|17929|17931.6|17915.6|0
1723100400000|2024-08-08 07:00:00|17946.1|17930.1|17883.8|17867.8|17946.1|17930.1|17871|17855|0
1723100700000|2024-08-08 07:05:00|17883|17867|17922.2|17906.2|17930.5|17914.5|17883|17867|0
1723101000000|2024-08-08 07:10:00|17918|17902|17894.1|17878.1|17921.2|17905.2|17892|17876|0
1723101300000|2024-08-08 07:15:00|17894.5|17878.5|17901.8|17885.8|17909.2|17893.2|17880.2|17864.2|0
1723101600000|2024-08-08 07:20:00|17900.8|17884.8|17876.3|17860.3|17902.1|17886.1|17871.2|17855.2|0
1723101900000|2024-08-08 07:25:00|17877.3|17861.3|17845.3|17829.3|17878.7|17862.7|17830.2|17814.2|0
1723102200000|2024-08-08 07:30:00|17841.5|17825.5|17815.2|17799.2|17844.2|17828.2|17808|17792|0
1723102500000|2024-08-08 07:35:00|17816.5|17800.5|17836.7|17820.7|17838.7|17822.7|17812.5|17796.5|0
1723102800000|2024-08-08 07:40:00|17837|17821|17787.1|17771.1|17846.3|17830.3|17784.7|17768.7|0
1723103100000|2024-08-08 07:45:00|17789.6|17773.6|17822|17806|17828.2|17812.2|17786.8|17770.8|0
1723103400000|2024-08-08 07:50:00|17821.8|17805.8|17800.3|17784.3|17835.5|17819.5|17791.2|17775.2|0
1723103700000|2024-08-08 07:55:00|17804|17788|17820.5|17804.5|17832.2|17816.2|17803.8|17787.8|0
1723104000000|2024-08-08 08:00:00|17811.8|17795.8|17849.2|17833.2|17860.3|17844.3|17809.5|17793.5|0
1723104300000|2024-08-08 08:05:00|17846.1|17830.1|17833.7|17817.7|17863.8|17847.8|17828|17812|0
1723104600000|2024-08-08 08:10:00|17835.5|17819.5|17847.1|17831.1|17850.3|17834.3|17812.7|17796.7|0
1723104900000|2024-08-08 08:15:00|17846.6|17830.6|17847.2|17831.2|17856.5|17840.5|17832|17816|0
1723105200000|2024-08-08 08:20:00|17847.6|17831.6|17821.7|17805.7|17849.8|17833.8|17820.6|17804.6|0
1723105500000|2024-08-08 08:25:00|17822.5|17806.5|17824|17808|17839.6|17823.6|17817.6|17801.6|0
1723105800000|2024-08-08 08:30:00|17823.8|17807.8|17840.8|17824.8|17841.2|17825.2|17819|17803|0
1723106100000|2024-08-08 08:35:00|17839|17823|17843.3|17827.3|17853.8|17837.8|17839|17823|0
1723106400000|2024-08-08 08:40:00|17843.6|17827.6|17871.1|17855.1|17874.8|17858.8|17840.7|17824.7|0
1723106700000|2024-08-08 08:45:00|17871|17855|17892.2|17876.2|17892.2|17876.2|17869.5|17853.5|0
1723107000000|2024-08-08 08:50:00|17891.5|17875.5|17886|17870|17897.2|17881.2|17879.2|17863.2|0
1723107300000|2024-08-08 08:55:00|17885.8|17869.8|17903|17887|17904|17888|17884.3|17868.3|0
1723107600000|2024-08-08 09:00:00|17902.3|17886.3|17909.8|17893.8|17922.2|17906.2|17902.3|17886.3|0
1723107900000|2024-08-08 09:05:00|17908.2|17892.2|17899.3|17883.3|17918.6|17902.6|17899.2|17883.2|0
1723108200000|2024-08-08 09:10:00|17898.8|17882.8|17901.6|17885.6|17904.8|17888.8|17890|17874|0
1723108500000|2024-08-08 09:15:00|17902.5|17886.5|17897|17881|17909.7|17893.7|17883.5|17867.5|0
1723108800000|2024-08-08 09:20:00|17895|17879|17878.5|17862.5|17902|17886|17875.2|17859.2|0
1723109100000|2024-08-08 09:25:00|17878|17862|17880.3|17864.3|17885.3|17869.3|17872.8|17856.8|0
1723109400000|2024-08-08 09:30:00|17879.2|17863.2|17892|17876|17902.6|17886.6|17877.1|17861.1|0
1723109700000|2024-08-08 09:35:00|17893.3|17877.3|17882.7|17866.7|17893.3|17877.3|17874.8|17858.8|0
1723110000000|2024-08-08 09:40:00|17882.6|17866.6|17853.8|17837.8|17885|17869|17851.5|17835.5|0
1723110300000|2024-08-08 09:45:00|17852.1|17836.1|17821.6|17805.6|17852.5|17836.5|17821.6|17805.6|0
1723110600000|2024-08-08 09:50:00|17823|17807|17850.5|17834.5|17859.5|17843.5|17817|17801|0
1723110900000|2024-08-08 09:55:00|17852.1|17836.1|17845.6|17829.6|17859.3|17843.3|17843.1|17827.1|0
1723111200000|2024-08-08 10:00:00|17845.5|17829.5|17836.3|17820.3|17862.2|17846.2|17836.3|17820.3|0
1723111500000|2024-08-08 10:05:00|17837.6|17821.6|17830.5|17814.5|17845|17829|17825.5|17809.5|0
1723111800000|2024-08-08 10:10:00|17830.6|17814.6|17859.7|17843.7|17864.5|17848.5|17830.6|17814.6|0
1723112100000|2024-08-08 10:15:00|17861.6|17845.6|17871.3|17855.3|17878|17862|17853.8|17837.8|0
1723112400000|2024-08-08 10:20:00|17871.2|17855.2|17884.3|17868.3|17890.1|17874.1|17867.2|17851.2|0
1723112700000|2024-08-08 10:25:00|17884.5|17868.5|17879.7|17863.7|17890.3|17874.3|17875.8|17859.8|0
1723113000000|2024-08-08 10:30:00|17878.8|17862.8|17891.1|17875.1|17902.1|17886.1|17870|17854|0
1723113300000|2024-08-08 10:35:00|17893.1|17877.1|17882.3|17866.3|17895.5|17879.5|17877.8|17861.8|0
1723113600000|2024-08-08 10:40:00|17882.5|17866.5|17877|17861|17892.7|17876.7|17876.3|17860.3|0
1723113900000|2024-08-08 10:45:00|17877.1|17861.1|17878|17862|17899.8|17883.8|17862.6|17846.6|0
1723114200000|2024-08-08 10:50:00|17878.2|17862.2|17875.7|17859.7|17888.8|17872.8|17870.3|17854.3|0
1723114500000|2024-08-08 10:55:00|17876.6|17860.6|17877.2|17861.2|17881.3|17865.3|17853.2|17837.2|0
1723114800000|2024-08-08 11:00:00|17877.1|17861.1|17860.1|17844.1|17879|17863|17842.2|17826.2|0
1723115100000|2024-08-08 11:05:00|17860.2|17844.2|17871.8|17855.8|17873.3|17857.3|17859.8|17843.8|0
1723115400000|2024-08-08 11:10:00|17872.3|17856.3|17905.5|17889.5|17910.6|17894.6|17872.3|17856.3|0
1723115700000|2024-08-08 11:15:00|17903.1|17887.1|17896.7|17880.7|17907.3|17891.3|17889.5|17873.5|0
1723116000000|2024-08-08 11:20:00|17897.1|17881.1|17885.6|17869.6|17898.7|17882.7|17877.8|17861.8|0
1723116300000|2024-08-08 11:25:00|17885.3|17869.3|17884.5|17868.5|17890.8|17874.8|17878.7|17862.7|0
1723116600000|2024-08-08 11:30:00|17884.3|17868.3|17886|17870|17887.7|17871.7|17870.3|17854.3|0
1723116900000|2024-08-08 11:35:00|17885.2|17869.2|17892.1|17876.1|17893.3|17877.3|17880|17864|0
1723117200000|2024-08-08 11:40:00|17892.2|17876.2|17900.2|17884.2|17908.2|17892.2|17888.7|17872.7|0
1723117500000|2024-08-08 11:45:00|17900.1|17884.1|17900.7|17884.7|17907.1|17891.1|17893|17877|0
1723117800000|2024-08-08 11:50:00|17901.2|17885.2|17895.6|17879.6|17907.7|17891.7|17894.2|17878.2|0
1723118100000|2024-08-08 11:55:00|17895|17879|17898|17882|17898.2|17882.2|17888.2|17872.2|0
1723118400000|2024-08-08 12:00:00|17900.3|17884.3|17890|17874|17902.2|17886.2|17890|17874|0
1723118700000|2024-08-08 12:05:00|17891|17875|17899.5|17883.5|17902.5|17886.5|17888|17872|0
1723119000000|2024-08-08 12:10:00|17899.2|17883.2|17895.7|17879.7|17905.8|17889.8|17883.6|17867.6|0
1723119300000|2024-08-08 12:15:00|17896|17880|17892|17876|17904.6|17888.6|17888.8|17872.8|0
1723119600000|2024-08-08 12:20:00|17894.6|17878.6|17874.7|17858.7|17899.6|17883.6|17870.3|17854.3|0
1723119900000|2024-08-08 12:25:00|17874.8|17858.8|17889.6|17873.6|17893.3|17877.3|17865|17849|0
1723120200000|2024-08-08 12:30:00|17927.6|17911.6|18038|18022|18057.6|18041.6|17924.8|17908.8|0
1723120500000|2024-08-08 12:35:00|18040.1|18024.1|18068.3|18052.3|18093.1|18077.1|18038.1|18022.1|0
1723120800000|2024-08-08 12:40:00|18071.2|18055.2|18075.5|18059.5|18103.2|18087.2|18066.1|18050.1|0
1723121100000|2024-08-08 12:45:00|18077|18061|18050.5|18034.5|18083.8|18067.8|18044.5|18028.5|0
1723121400000|2024-08-08 12:50:00|18051.3|18035.3|18098.2|18082.2|18107|18091|18051.3|18035.3|0
1723121700000|2024-08-08 12:55:00|18093.3|18077.3|18061.8|18045.8|18094.6|18078.6|18060.8|18044.8|0
1723122000000|2024-08-08 13:00:00|18065.2|18049.2|18088.2|18072.2|18098.8|18082.8|18055.2|18039.2|0
1723122300000|2024-08-08 13:05:00|18089|18073|18080.3|18064.3|18093.1|18077.1|18062|18046|0
1723122600000|2024-08-08 13:10:00|18081.1|18065.1|18089.5|18073.5|18092.1|18076.1|18074.2|18058.2|0
1723122900000|2024-08-08 13:15:00|18090.1|18074.1|18133.7|18117.7|18154.5|18138.5|18084.6|18068.6|0
1723123200000|2024-08-08 13:20:00|18131.8|18115.8|18120.3|18104.3|18131.8|18115.8|18114.7|18098.7|0
1723123500000|2024-08-08 13:25:00|18123|18107|18129.3|18113.3|18143.5|18127.5|18114.8|18098.8|0
1723123800000|2024-08-08 13:30:00|18132.6|18116.6|18120.7|18104.7|18147|18131|18084.3|18068.3|0
1723124100000|2024-08-08 13:35:00|18124.6|18108.6|18075.8|18059.8|18133.3|18117.3|18050.8|18034.8|0
1723124400000|2024-08-08 13:40:00|18082.6|18066.6|18036.8|18020.8|18105.1|18089.1|18036.8|18020.8|0
1723124700000|2024-08-08 13:45:00|18043.3|18027.3|18004.6|17988.6|18077.3|18061.3|17979.3|17963.3|0
1723125000000|2024-08-08 13:50:00|18006.9|17990.9|18076.3|18060.3|18080.7|18064.7|17969.9|17953.9|0
1723125300000|2024-08-08 13:55:00|18080|18064|18113.3|18097.3|18117.7|18101.7|18066.3|18050.3|0
1723125600000|2024-08-08 14:00:00|18111.4|18095.4|18179.8|18163.8|18183.5|18167.5|18098|18082|0
1723125900000|2024-08-08 14:05:00|18181.2|18165.2|18197.2|18181.2|18198.4|18182.4|18137.5|18121.5|0
1723126200000|2024-08-08 14:10:00|18199.7|18183.7|18206.7|18190.7|18207.2|18191.2|18165.8|18149.8|0
1723126500000|2024-08-08 14:15:00|18209.3|18193.3|18227.9|18211.9|18251.2|18235.2|18195|18179|0
1723126800000|2024-08-08 14:20:00|18233.2|18217.2|18236.4|18220.4|18241.2|18225.2|18201.4|18185.4|0
1723127100000|2024-08-08 14:25:00|18235.5|18219.5|18285.5|18269.5|18293.7|18277.7|18221.4|18205.4|0
1723127400000|2024-08-08 14:30:00|18292.7|18276.7|18281.8|18265.8|18295.5|18279.5|18260.8|18244.8|0
1723127700000|2024-08-08 14:35:00|18284.2|18268.2|18293.3|18277.3|18314.2|18298.2|18273.2|18257.2|0
1723128000000|2024-08-08 14:40:00|18294.5|18278.5|18272.5|18256.5|18311.8|18295.8|18272.5|18256.5|0
1723128300000|2024-08-08 14:45:00|18274|18258|18331.4|18315.4|18331.4|18315.4|18270|18254|0
1723128600000|2024-08-08 14:50:00|18329.7|18313.7|18307|18291|18341.8|18325.8|18302.3|18286.3|0
1723128900000|2024-08-08 14:55:00|18310.3|18294.3|18316.5|18300.5|18319.8|18303.8|18289.9|18273.9|0
1723129200000|2024-08-08 15:00:00|18321.4|18305.4|18305.3|18289.3|18323.7|18307.7|18283.3|18267.3|0
1723129500000|2024-08-08 15:05:00|18305.8|18289.8|18302.2|18286.2|18316.5|18300.5|18279|18263|0
1723129800000|2024-08-08 15:10:00|18301|18285|18242.5|18226.5|18302.4|18286.4|18233.5|18217.5|0
1723130100000|2024-08-08 15:15:00|18245|18229|18233.5|18217.5|18262.7|18246.7|18229.8|18213.8|0
1723130400000|2024-08-08 15:20:00|18234.8|18218.8|18300|18284|18301.4|18285.4|18234.8|18218.8|0
1723130700000|2024-08-08 15:25:00|18299.4|18283.4|18286.4|18270.4|18315.3|18299.3|18286.4|18270.4|0
1723131000000|2024-08-08 15:30:00|18290.3|18274.3|18306.4|18290.4|18321.5|18305.5|18288.2|18272.2|0
1723131300000|2024-08-08 15:35:00|18306|18290|18292.7|18276.7|18311.8|18295.8|18282|18266|0
1723131600000|2024-08-08 15:40:00|18291.8|18275.8|18297.8|18281.8|18297.8|18281.8|18271|18255|0
1723131900000|2024-08-08 15:45:00|18298.4|18282.4|18264.3|18248.3|18298.4|18282.4|18259.8|18243.8|0
1723132200000|2024-08-08 15:50:00|18264.5|18248.5|18302.3|18286.3|18304.4|18288.4|18264.5|18248.5|0
1723132500000|2024-08-08 15:55:00|18301.5|18285.5|18307.8|18291.8|18323|18307|18298.9|18282.9|0
1723132800000|2024-08-08 16:00:00|18308.8|18292.8|18338.3|18322.3|18338.9|18322.9|18303.9|18287.9|0
1723133100000|2024-08-08 16:05:00|18338.2|18322.2|18358.7|18342.7|18367.5|18351.5|18336.9|18320.9|0
1723133400000|2024-08-08 16:10:00|18357|18341|18345.5|18329.5|18371.4|18355.4|18338.7|18322.7|0
1723133700000|2024-08-08 16:15:00|18344.6|18328.6|18343.6|18327.6|18349.4|18333.4|18330.3|18314.3|0
1723134000000|2024-08-08 16:20:00|18344.6|18328.6|18354|18338|18358.6|18342.6|18342.6|18326.6|0
1723134300000|2024-08-08 16:25:00|18355.5|18339.5|18338.5|18322.5|18361.6|18345.6|18335.6|18319.6|0
1723134600000|2024-08-08 16:30:00|18340.1|18324.1|18298.6|18282.6|18340.1|18324.1|18285.8|18269.8|0
1723134900000|2024-08-08 16:35:00|18300.4|18284.4|18280|18264|18306.3|18290.3|18271.6|18255.6|0
1723135200000|2024-08-08 16:40:00|18282.6|18266.6|18291|18275|18293.9|18277.9|18263.9|18247.9|0
1723135500000|2024-08-08 16:45:00|18288.6|18272.6|18313.4|18297.4|18315.1|18299.1|18288.6|18272.6|0
1723135800000|2024-08-08 16:50:00|18313.8|18297.8|18327.1|18311.1|18329.5|18313.5|18295.9|18279.9|0
1723136100000|2024-08-08 16:55:00|18327.6|18311.6|18308.6|18292.6|18333.9|18317.9|18292.4|18276.4|0
1723136400000|2024-08-08 17:00:00|18308.9|18292.9|18282.4|18266.4|18323.1|18307.1|18268.8|18252.8|0
1723136700000|2024-08-08 17:05:00|18283.8|18267.8|18310.3|18294.3|18310.3|18294.3|18260|18244|0
1723137000000|2024-08-08 17:10:00|18308.3|18292.3|18316.9|18300.9|18324.3|18308.3|18304|18288|0
1723137300000|2024-08-08 17:15:00|18315.9|18299.9|18355.6|18339.6|18355.8|18339.8|18311.1|18295.1|0
1723137600000|2024-08-08 17:20:00|18357.6|18341.6|18351.1|18335.1|18363.3|18347.3|18346.1|18330.1|0
1723137900000|2024-08-08 17:25:00|18351.3|18335.3|18397.6|18381.6|18397.9|18381.9|18347.4|18331.4|0
1723138200000|2024-08-08 17:30:00|18397|18381|18412.1|18396.1|18419|18403|18389.8|18373.8|0
1723138500000|2024-08-08 17:35:00|18413|18397|18414|18398|18417.9|18401.9|18395.4|18379.4|0
1723138800000|2024-08-08 17:40:00|18413.4|18397.4|18406.3|18390.3|18417.9|18401.9|18401.8|18385.8|0
1723139100000|2024-08-08 17:45:00|18406.4|18390.4|18420.6|18404.6|18426|18410|18403.6|18387.6|0
1723139400000|2024-08-08 17:50:00|18419|18403|18421.5|18405.5|18432.8|18416.8|18411.5|18395.5|0
1723139700000|2024-08-08 17:55:00|18421|18405|18415.8|18399.8|18421|18405|18402.9|18386.9|0
1723140000000|2024-08-08 18:00:00|18415.6|18399.6|18441.9|18425.9|18443.4|18427.4|18404|18388|0
1723140300000|2024-08-08 18:05:00|18440.4|18424.4|18434.3|18418.3|18453.3|18437.3|18429.5|18413.5|0
1723140600000|2024-08-08 18:10:00|18434.6|18418.6|18441|18425|18445.3|18429.3|18430.9|18414.9|0
1723140900000|2024-08-08 18:15:00|18440.6|18424.6|18448.1|18432.1|18455.8|18439.8|18435.4|18419.4|0
1723141200000|2024-08-08 18:20:00|18448.6|18432.6|18448.5|18432.5|18454|18438|18433.5|18417.5|0
1723141500000|2024-08-08 18:25:00|18448.9|18432.9|18413|18397|18453|18437|18399.8|18383.8|0
1723141800000|2024-08-08 18:30:00|18412.5|18396.5|18429.7|18413.7|18436.7|18420.7|18411.5|18395.5|0
1723142100000|2024-08-08 18:35:00|18428|18412|18402.9|18386.9|18430.5|18414.5|18401.4|18385.4|0
1723142400000|2024-08-08 18:40:00|18403.5|18387.5|18380.7|18364.7|18405.8|18389.8|18375.2|18359.2|0
1723142700000|2024-08-08 18:45:00|18380.5|18364.5|18394.7|18378.7|18403.8|18387.8|18374.3|18358.3|0
1723143000000|2024-08-08 18:50:00|18394.4|18378.4|18400.4|18384.4|18402.8|18386.8|18385.2|18369.2|0
1723143300000|2024-08-08 18:55:00|18398.5|18382.5|18394|18378|18413|18397|18393.3|18377.3|0
1723143600000|2024-08-08 19:00:00|18389.8|18373.8|18351.9|18335.9|18391.8|18375.8|18349.7|18333.7|0
1723143900000|2024-08-08 19:05:00|18352.5|18336.5|18390.3|18374.3|18397|18381|18337.4|18321.4|0
1723144200000|2024-08-08 19:10:00|18387.5|18371.5|18385.4|18369.4|18411.7|18395.7|18385.4|18369.4|0
1723144500000|2024-08-08 19:15:00|18388.5|18372.5|18382.3|18366.3|18397.4|18381.4|18372.3|18356.3|0
1723144800000|2024-08-08 19:20:00|18382.2|18366.2|18393.3|18377.3|18408.2|18392.2|18376.5|18360.5|0
1723145100000|2024-08-08 19:25:00|18390.8|18374.8|18344.2|18328.2|18398|18382|18339.9|18323.9|0
1723145400000|2024-08-08 19:30:00|18344.5|18328.5|18340|18324|18354|18338|18311.4|18295.4|0
1723145700000|2024-08-08 19:35:00|18339.5|18323.5|18335.4|18319.4|18344.8|18328.8|18305.8|18289.8|0
1723146000000|2024-08-08 19:40:00|18337.9|18321.9|18407.8|18391.8|18410|18394|18336.7|18320.7|0
1723146300000|2024-08-08 19:45:00|18406.3|18390.3|18390.2|18374.2|18409|18393|18372.7|18356.7|0
1723146600000|2024-08-08 19:50:00|18383.2|18367.2|18382.8|18366.8|18412.5|18396.5|18370.3|18354.3|0
1723146900000|2024-08-08 19:55:00|18391|18375|18410.8|18394.8|18439.4|18423.4|18360.3|18344.3|0
1723147200000|2024-08-08 20:00:00|18420.2|18404.2|18445.5|18429.5|18469.3|18453.3|18415.8|18399.8|0
1723147500000|2024-08-08 20:05:00|18450.3|18434.3|18431.7|18415.7|18450.8|18434.8|18424.8|18408.8|0
1723147800000|2024-08-08 20:10:00|18431.3|18415.3|18433.7|18417.7|18442.9|18426.9|18424.5|18408.5|0
1723148100000|2024-08-08 20:15:00|18433.8|18417.8|18452.4|18436.4|18453.7|18437.7|18425.4|18409.4|0
1723148400000|2024-08-08 20:20:00|18451.3|18435.3|18472.3|18456.3|18481.8|18465.8|18451.3|18435.3|0
1723148700000|2024-08-08 20:25:00|18471.5|18455.5|18468.4|18452.4|18492.9|18476.9|18467.7|18451.7|0
1723149000000|2024-08-08 20:30:00|18467.4|18451.4|18471|18455|18476.2|18460.2|18466.7|18450.7|0
1723149300000|2024-08-08 20:35:00|18471.3|18455.3|18464.7|18448.7|18471.3|18455.3|18454.5|18438.5|0
1723149600000|2024-08-08 20:40:00|18464.3|18448.3|18467.5|18451.5|18468.3|18452.3|18457.5|18441.5|0
1723149900000|2024-08-08 20:45:00|18467.2|18451.2|18461.3|18445.3|18469.7|18453.7|18457.9|18441.9|0
1723150200000|2024-08-08 20:50:00|18461.8|18445.8|18463.3|18447.3|18466.7|18450.7|18460.4|18444.4|0
1723150500000|2024-08-08 20:55:00|18462.5|18446.5|18460.6|18444.6|18467.3|18451.3|18458.2|18442.2|0
1723150800000|2024-08-08 21:00:00|18460.8|18444.8|18459.6|18443.6|18463.3|18447.3|18458.5|18442.5|0
1723151100000|2024-08-08 21:05:00|18459.5|18443.5|18453.9|18437.9|18459.9|18443.9|18453.1|18437.1|0
1723151400000|2024-08-08 21:10:00|18454.1|18438.1|18453.9|18437.9|18454.7|18438.7|18445.8|18429.8|0
1723151700000|2024-08-08 21:15:00|18453.7|18437.7|18455.1|18439.1|18455.3|18439.3|18452.9|18436.9|0
1723152000000|2024-08-08 21:20:00|18455.2|18439.2|18456.3|18440.3|18456.3|18440.3|18451.9|18435.9|0
1723152300000|2024-08-08 21:25:00|18456.2|18440.2|18456.7|18440.7|18458|18442|18456.2|18440.2|0
1723152600000|2024-08-08 21:30:00|18456.4|18440.4|18454|18438|18456.9|18440.9|18452.6|18436.6|0
1723152900000|2024-08-08 21:35:00|18449.2|18433.2|18452.8|18436.8|18452.8|18436.8|18445.5|18429.5|0
1723153200000|2024-08-08 21:40:00|18452.6|18436.6|18449.3|18433.3|18452.7|18436.7|18448.3|18432.3|0
1723153500000|2024-08-08 21:45:00|18449.2|18433.2|18447.5|18431.5|18449.2|18433.2|18440.7|18424.7|0
1723153800000|2024-08-08 21:50:00|18447.2|18431.2|18448.4|18432.4|18449.8|18433.8|18447.2|18431.2|0
1723154100000|2024-08-08 21:55:00|18448.3|18432.3|18452.5|18436.5|18452.5|18436.5|18445.8|18429.8|0
1723154400000|2024-08-08 22:00:00|18446.9|18430.9|18464.2|18448.2|18473|18457|18440.9|18424.9|0
1723154700000|2024-08-08 22:05:00|18464|18448|18434|18418|18464.5|18448.5|18433.2|18417.2|0
1723155000000|2024-08-08 22:10:00|18434.3|18418.3|18443.4|18427.4|18445.9|18429.9|18431.4|18415.4|0
1723155300000|2024-08-08 22:15:00|18444.4|18428.4|18443|18427|18445.3|18429.3|18435.3|18419.3|0
1723155600000|2024-08-08 22:20:00|18442|18426|18459.9|18443.9|18463|18447|18441.7|18425.7|0
1723155900000|2024-08-08 22:25:00|18460|18444|18464.3|18448.3|18464.7|18448.7|18458.2|18442.2|0
1723156200000|2024-08-08 22:30:00|18464.4|18448.4|18461.8|18445.8|18472|18456|18461.2|18445.2|0
1723156500000|2024-08-08 22:35:00|18461|18445|18457.9|18441.9|18466|18450|18455.9|18439.9|0
1723156800000|2024-08-08 22:40:00|18458.5|18442.5|18455.4|18439.4|18458.5|18442.5|18447.8|18431.8|0
1723157100000|2024-08-08 22:45:00|18455.5|18439.5|18443.3|18427.3|18455.5|18439.5|18441.5|18425.5|0
1723157400000|2024-08-08 22:50:00|18443.4|18427.4|18450.3|18434.3|18452.4|18436.4|18443.3|18427.3|0
1723157700000|2024-08-08 22:55:00|18450.4|18434.4|18468|18452|18468.5|18452.5|18445.9|18429.9|0
1723158000000|2024-08-08 23:00:00|18467.9|18451.9|18477.2|18461.2|18479.7|18463.7|18465.2|18449.2|0
1723158300000|2024-08-08 23:05:00|18477.3|18461.3|18487|18471|18488.5|18472.5|18474.2|18458.2|0
1723158600000|2024-08-08 23:10:00|18486.9|18470.9|18513.3|18497.3|18523.2|18507.2|18485.8|18469.8|0
1723158900000|2024-08-08 23:15:00|18513.4|18497.4|18503.2|18487.2|18515.2|18499.2|18498|18482|0
1723159200000|2024-08-08 23:20:00|18503.7|18487.7|18479.4|18463.4|18504.7|18488.7|18473.9|18457.9|0
1723159500000|2024-08-08 23:25:00|18479.3|18463.3|18479.4|18463.4|18483.9|18467.9|18470.5|18454.5|0
1723159800000|2024-08-08 23:30:00|18477.9|18461.9|18486.2|18470.2|18488.3|18472.3|18477|18461|0
1723160100000|2024-08-08 23:35:00|18485.4|18469.4|18480.9|18464.9|18489.7|18473.7|18479.4|18463.4|0
1723160400000|2024-08-08 23:40:00|18480.8|18464.8|18491.5|18475.5|18494.9|18478.9|18479.8|18463.8|0
1723160700000|2024-08-08 23:45:00|18491.7|18475.7|18514.7|18498.7|18514.7|18498.7|18491.2|18475.2|0
1723161000000|2024-08-08 23:50:00|18512.5|18496.5|18512.2|18496.2|18512.8|18496.8|18500.3|18484.3|0
1723161300000|2024-08-08 23:55:00|18512.3|18496.3|18508.4|18492.4|18512.9|18496.9|18503|18487|0
1723161600000|2024-08-09 00:00:00|18506.4|18490.4|18471.5|18455.5|18506.4|18490.4|18471.5|18455.5|0
1723161900000|2024-08-09 00:05:00|18471.4|18455.4|18477.2|18461.2|18483.7|18467.7|18459|18443|0
1723162200000|2024-08-09 00:10:00|18478.3|18462.3|18461.9|18445.9|18481.2|18465.2|18459.9|18443.9|0
1723162500000|2024-08-09 00:15:00|18464.5|18448.5|18467.2|18451.2|18471|18455|18457.8|18441.8|0
1723162800000|2024-08-09 00:20:00|18468.7|18452.7|18444|18428|18472.9|18456.9|18440|18424|0
1723163100000|2024-08-09 00:25:00|18443.2|18427.2|18436.4|18420.4|18449.4|18433.4|18436.3|18420.3|0
1723163400000|2024-08-09 00:30:00|18434.7|18418.7|18427.3|18411.3|18443.2|18427.2|18422.3|18406.3|0
1723163700000|2024-08-09 00:35:00|18427.4|18411.4|18426.7|18410.7|18440.2|18424.2|18422.9|18406.9|0
1723164000000|2024-08-09 00:40:00|18425.4|18409.4|18414.4|18398.4|18427|18411|18397.8|18381.8|0
1723164300000|2024-08-09 00:45:00|18413.8|18397.8|18429.8|18413.8|18435.2|18419.2|18408.8|18392.8|0
1723164600000|2024-08-09 00:50:00|18429.5|18413.5|18438.8|18422.8|18446|18430|18427.2|18411.2|0
1723164900000|2024-08-09 00:55:00|18438.9|18422.9|18426.3|18410.3|18439.8|18423.8|18423.8|18407.8|0
1723165200000|2024-08-09 01:00:00|18426.4|18410.4|18445.3|18429.3|18446.3|18430.3|18420.3|18404.3|0
1723165500000|2024-08-09 01:05:00|18446.5|18430.5|18439.5|18423.5|18448.2|18432.2|18431.5|18415.5|0
1723165800000|2024-08-09 01:10:00|18440.9|18424.9|18435.4|18419.4|18449.3|18433.3|18421.3|18405.3|0
1723166100000|2024-08-09 01:15:00|18437.5|18421.5|18424.4|18408.4|18441.4|18425.4|18424.2|18408.2|0
1723166400000|2024-08-09 01:20:00|18424.7|18408.7|18423.8|18407.8|18434.9|18418.9|18421.5|18405.5|0
1723166700000|2024-08-09 01:25:00|18424|18408|18432|18416|18440.8|18424.8|18424|18408|0
1723167000000|2024-08-09 01:30:00|18431.9|18415.9|18449|18433|18465.2|18449.2|18431.9|18415.9|0
1723167300000|2024-08-09 01:35:00|18448.8|18432.8|18460.5|18444.5|18469.5|18453.5|18448.2|18432.2|0
1723167600000|2024-08-09 01:40:00|18460.4|18444.4|18454.2|18438.2|18466|18450|18452.9|18436.9|0
1723167900000|2024-08-09 01:45:00|18455|18439|18455.3|18439.3|18458.7|18442.7|18449.9|18433.9|0
1723168200000|2024-08-09 01:50:00|18455.4|18439.4|18455.2|18439.2|18459.3|18443.3|18444.3|18428.3|0
1723168500000|2024-08-09 01:55:00|18453.2|18437.2|18450.5|18434.5|18471.3|18455.3|18449.5|18433.5|0
1723168800000|2024-08-09 02:00:00|18450.7|18434.7|18459.5|18443.5|18459.5|18443.5|18436.2|18420.2|0
1723169100000|2024-08-09 02:05:00|18459.9|18443.9|18462.3|18446.3|18468.7|18452.7|18455.3|18439.3|0
1723169400000|2024-08-09 02:10:00|18462.7|18446.7|18473.5|18457.5|18476.5|18460.5|18459.8|18443.8|0
1723169700000|2024-08-09 02:15:00|18472.7|18456.7|18460.7|18444.7|18472.7|18456.7|18458.8|18442.8|0
1723170000000|2024-08-09 02:20:00|18460.5|18444.5|18462.5|18446.5|18472.4|18456.4|18458.3|18442.3|0
1723170300000|2024-08-09 02:25:00|18462.2|18446.2|18471.7|18455.7|18477.2|18461.2|18460.9|18444.9|0
1723170600000|2024-08-09 02:30:00|18471.8|18455.8|18479.9|18463.9|18489.7|18473.7|18470.7|18454.7|0
1723170900000|2024-08-09 02:35:00|18479.8|18463.8|18476.2|18460.2|18484.2|18468.2|18471.7|18455.7|0
1723171200000|2024-08-09 02:40:00|18476|18460|18482.3|18466.3|18483.7|18467.7|18473.8|18457.8|0
1723171500000|2024-08-09 02:45:00|18482.2|18466.2|18490.4|18474.4|18491.2|18475.2|18477.7|18461.7|0
1723171800000|2024-08-09 02:50:00|18489.2|18473.2|18495.8|18479.8|18501.7|18485.7|18487.7|18471.7|0
1723172100000|2024-08-09 02:55:00|18495.9|18479.9|18494.7|18478.7|18499.7|18483.7|18490.7|18474.7|0
1723172400000|2024-08-09 03:00:00|18495|18479|18489.9|18473.9|18500.7|18484.7|18489.8|18473.8|0
1723172700000|2024-08-09 03:05:00|18489.7|18473.7|18492.5|18476.5|18496.2|18480.2|18486.8|18470.8|0
1723173000000|2024-08-09 03:10:00|18492|18476|18487|18471|18495.4|18479.4|18481.4|18465.4|0
1723173300000|2024-08-09 03:15:00|18485.2|18469.2|18480.2|18464.2|18485.8|18469.8|18478.5|18462.5|0
1723173600000|2024-08-09 03:20:00|18479.4|18463.4|18480.3|18464.3|18485.2|18469.2|18477.3|18461.3|0
1723173900000|2024-08-09 03:25:00|18480.4|18464.4|18470.7|18454.7|18483.7|18467.7|18468.8|18452.8|0
1723174200000|2024-08-09 03:30:00|18469.9|18453.9|18472.7|18456.7|18478.5|18462.5|18469.9|18453.9|0
1723174500000|2024-08-09 03:35:00|18472.8|18456.8|18467.5|18451.5|18474.8|18458.8|18459.7|18443.7|0
1723174800000|2024-08-09 03:40:00|18467.8|18451.8|18457.4|18441.4|18467.8|18451.8|18455|18439|0
1723175100000|2024-08-09 03:45:00|18457.5|18441.5|18451.7|18435.7|18461.8|18445.8|18447.5|18431.5|0
1723175400000|2024-08-09 03:50:00|18451|18435|18468.3|18452.3|18475|18459|18447.8|18431.8|0
1723175700000|2024-08-09 03:55:00|18468.5|18452.5|18471|18455|18474.9|18458.9|18464.9|18448.9|0
1723176000000|2024-08-09 04:00:00|18471.2|18455.2|18467.8|18451.8|18473.7|18457.7|18466.3|18450.3|0
1723176300000|2024-08-09 04:05:00|18467.7|18451.7|18489.3|18473.3|18494.5|18478.5|18464.3|18448.3|0
1723176600000|2024-08-09 04:10:00|18489.2|18473.2|18486.3|18470.3|18491.9|18475.9|18483|18467|0
1723176900000|2024-08-09 04:15:00|18486|18470|18483.7|18467.7|18490.8|18474.8|18483.2|18467.2|0
1723177200000|2024-08-09 04:20:00|18483.8|18467.8|18488.8|18472.8|18488.8|18472.8|18477.7|18461.7|0
1723177500000|2024-08-09 04:25:00|18487.2|18471.2|18470.2|18454.2|18487.5|18471.5|18470.2|18454.2|0
1723177800000|2024-08-09 04:30:00|18469.3|18453.3|18462|18446|18474.4|18458.4|18450.4|18434.4|0
1723178100000|2024-08-09 04:35:00|18462.2|18446.2|18453.8|18437.8|18465|18449|18451.5|18435.5|0
1723178400000|2024-08-09 04:40:00|18454|18438|18422.4|18406.4|18454|18438|18411.8|18395.8|0
1723178700000|2024-08-09 04:45:00|18422.3|18406.3|18413.8|18397.8|18423.8|18407.8|18409.8|18393.8|0
1723179000000|2024-08-09 04:50:00|18414.7|18398.7|18404.1|18388.1|18416.4|18400.4|18401.1|18385.1|0
1723179300000|2024-08-09 04:55:00|18404|18388|18365.4|18349.4|18406|18390|18340.2|18324.2|0
1723179600000|2024-08-09 05:00:00|18366.7|18350.7|18351|18335|18373.9|18357.9|18345|18329|0
1723179900000|2024-08-09 05:05:00|18351.6|18335.6|18373.5|18357.5|18385.5|18369.5|18351.6|18335.6|0
1723180200000|2024-08-09 05:10:00|18373|18357|18385.4|18369.4|18394.5|18378.5|18373|18357|0
1723180500000|2024-08-09 05:15:00|18386.7|18370.7|18388.7|18372.7|18396.1|18380.1|18378.4|18362.4|0
1723180800000|2024-08-09 05:20:00|18388.4|18372.4|18396.1|18380.1|18401.2|18385.2|18382.1|18366.1|0
1723181100000|2024-08-09 05:25:00|18395.1|18379.1|18403.2|18387.2|18406|18390|18389.2|18373.2|0
1723181400000|2024-08-09 05:30:00|18401.9|18385.9|18414.7|18398.7|18431.1|18415.1|18396.6|18380.6|0
1723181700000|2024-08-09 05:35:00|18414.2|18398.2|18413.1|18397.1|18434.1|18418.1|18412.4|18396.4|0
1723182000000|2024-08-09 05:40:00|18411.7|18395.7|18427.4|18411.4|18427.4|18411.4|18405.4|18389.4|0
1723182300000|2024-08-09 05:45:00|18427.9|18411.9|18441.4|18425.4|18444.1|18428.1|18426.7|18410.7|0
1723182600000|2024-08-09 05:50:00|18438.7|18422.7|18435.7|18419.7|18441.4|18425.4|18425.1|18409.1|0
1723182900000|2024-08-09 05:55:00|18435.9|18419.9|18421.7|18405.7|18435.9|18419.9|18420.7|18404.7|0
1723183200000|2024-08-09 06:00:00|18425.9|18409.9|18403.6|18387.6|18428.7|18412.7|18401.7|18385.7|0
1723183500000|2024-08-09 06:05:00|18403.4|18387.4|18408.1|18392.1|18421.7|18405.7|18403.4|18387.4|0
1723183800000|2024-08-09 06:10:00|18406.7|18390.7|18425.5|18409.5|18426.7|18410.7|18406.7|18390.7|0
1723184100000|2024-08-09 06:15:00|18425.6|18409.6|18408.4|18392.4|18425.7|18409.7|18405.7|18389.7|0
1723184400000|2024-08-09 06:20:00|18409.1|18393.1|18411|18395|18414.6|18398.6|18405.9|18389.9|0
1723184700000|2024-08-09 06:25:00|18411.9|18395.9|18420.5|18404.5|18422.5|18406.5|18408|18392|0
1723185000000|2024-08-09 06:30:00|18420.7|18404.7|18418.5|18402.5|18423.5|18407.5|18413.6|18397.6|0
1723185300000|2024-08-09 06:35:00|18418.6|18402.6|18440.5|18424.5|18445|18429|18412.7|18396.7|0
1723185600000|2024-08-09 06:40:00|18440.4|18424.4|18445.6|18429.6|18446.9|18430.9|18431.4|18415.4|0
1723185900000|2024-08-09 06:45:00|18446.1|18430.1|18452.6|18436.6|18457.7|18441.7|18438|18422|0
1723186200000|2024-08-09 06:50:00|18453.2|18437.2|18445.5|18429.5|18466.1|18450.1|18445.1|18429.1|0
1723186500000|2024-08-09 06:55:00|18445.4|18429.4|18447.1|18431.1|18450.7|18434.7|18438.2|18422.2|0
1723186800000|2024-08-09 07:00:00|18448.1|18432.1|18412.7|18396.7|18448.1|18432.1|18402.1|18386.1|0
1723187100000|2024-08-09 07:05:00|18412.2|18396.2|18439.4|18423.4|18442.9|18426.9|18406.7|18390.7|0
1723187400000|2024-08-09 07:10:00|18439.5|18423.5|18435.1|18419.1|18456.5|18440.5|18432.4|18416.4|0
1723187700000|2024-08-09 07:15:00|18432.7|18416.7|18460.1|18444.1|18460.2|18444.2|18428.2|18412.2|0
1723188000000|2024-08-09 07:20:00|18460.6|18444.6|18441.1|18425.1|18460.6|18444.6|18435.2|18419.2|0
1723188300000|2024-08-09 07:25:00|18441.2|18425.2|18452.2|18436.2|18455.6|18439.6|18422.1|18406.1|0
1723188600000|2024-08-09 07:30:00|18451.9|18435.9|18455.7|18439.7|18460.2|18444.2|18442.2|18426.2|0
1723188900000|2024-08-09 07:35:00|18456.6|18440.6|18446|18430|18469.6|18453.6|18444.9|18428.9|0
1723189200000|2024-08-09 07:40:00|18445.9|18429.9|18445.5|18429.5|18456.4|18440.4|18436.2|18420.2|0
1723189500000|2024-08-09 07:45:00|18445.4|18429.4|18444|18428|18448.2|18432.2|18424.7|18408.7|0
1723189800000|2024-08-09 07:50:00|18443.6|18427.6|18452.7|18436.7|18460.4|18444.4|18433.2|18417.2|0
1723190100000|2024-08-09 07:55:00|18452.1|18436.1|18456.5|18440.5|18462.7|18446.7|18445.6|18429.6|0
1723190400000|2024-08-09 08:00:00|18457.4|18441.4|18489.2|18473.2|18493.6|18477.6|18457.4|18441.4|0
1723190700000|2024-08-09 08:05:00|18488.9|18472.9|18481.7|18465.7|18491.4|18475.4|18478.4|18462.4|0
1723191000000|2024-08-09 08:10:00|18481.9|18465.9|18482.2|18466.2|18501.4|18485.4|18479.7|18463.7|0
1723191300000|2024-08-09 08:15:00|18482.7|18466.7|18480|18464|18488.6|18472.6|18479.1|18463.1|0
1723191600000|2024-08-09 08:20:00|18479.5|18463.5|18487.2|18471.2|18487.9|18471.9|18478.5|18462.5|0
1723191900000|2024-08-09 08:25:00|18487.5|18471.5|18503.4|18487.4|18505|18489|18484.1|18468.1|0
1723192200000|2024-08-09 08:30:00|18503.6|18487.6|18542.4|18526.4|18545|18529|18498.4|18482.4|0
1723192500000|2024-08-09 08:35:00|18538.9|18522.9|18546.4|18530.4|18555.6|18539.6|18537.7|18521.7|0
1723192800000|2024-08-09 08:40:00|18546.5|18530.5|18555.9|18539.9|18559.2|18543.2|18539.2|18523.2|0
1723193100000|2024-08-09 08:45:00|18556|18540|18543.6|18527.6|18557.7|18541.7|18536.5|18520.5|0
1723193400000|2024-08-09 08:50:00|18543|18527|18548.6|18532.6|18553.2|18537.2|18539.2|18523.2|0
1723193700000|2024-08-09 08:55:00|18549.1|18533.1|18545.4|18529.4|18556|18540|18537.7|18521.7|0
1723194000000|2024-08-09 09:00:00|18545.6|18529.6|18547.6|18531.6|18551.1|18535.1|18537.5|18521.5|0
1723194300000|2024-08-09 09:05:00|18547.7|18531.7|18541.6|18525.6|18550.2|18534.2|18529|18513|0
1723194600000|2024-08-09 09:10:00|18541.7|18525.7|18541|18525|18553.9|18537.9|18536.7|18520.7|0
1723194900000|2024-08-09 09:15:00|18540.9|18524.9|18548.5|18532.5|18554.6|18538.6|18538|18522|0
1723195200000|2024-08-09 09:20:00|18547.7|18531.7|18544|18528|18552.4|18536.4|18537.7|18521.7|0
1723195500000|2024-08-09 09:25:00|18543|18527|18532.2|18516.2|18543.5|18527.5|18526.2|18510.2|0
1723195800000|2024-08-09 09:30:00|18532.4|18516.4|18517.9|18501.9|18535.4|18519.4|18515.6|18499.6|0
1723196100000|2024-08-09 09:35:00|18518|18502|18528.9|18512.9|18530.9|18514.9|18517.7|18501.7|0
1723196400000|2024-08-09 09:40:00|18528.6|18512.6|18514.6|18498.6|18528.9|18512.9|18511.1|18495.1|0
1723196700000|2024-08-09 09:45:00|18514.5|18498.5|18497.9|18481.9|18516.9|18500.9|18495|18479|0
1723197000000|2024-08-09 09:50:00|18498.4|18482.4|18523.4|18507.4|18528.4|18512.4|18498.1|18482.1|0
1723197300000|2024-08-09 09:55:00|18527|18511|18524.9|18508.9|18532|18516|18521.5|18505.5|0
1723197600000|2024-08-09 10:00:00|18524.2|18508.2|18491.6|18475.6|18525.4|18509.4|18489.4|18473.4|0
1723197900000|2024-08-09 10:05:00|18491.4|18475.4|18476.4|18460.4|18500.1|18484.1|18467.7|18451.7|0
1723198200000|2024-08-09 10:10:00|18473.9|18457.9|18491.4|18475.4|18492.1|18476.1|18473.4|18457.4|0
1723198500000|2024-08-09 10:15:00|18487.2|18471.2|18462.7|18446.7|18488.6|18472.6|18461.4|18445.4|0
1723198800000|2024-08-09 10:20:00|18461.2|18445.2|18484.7|18468.7|18485|18469|18459.7|18443.7|0
1723199100000|2024-08-09 10:25:00|18483.9|18467.9|18496.5|18480.5|18497|18481|18479.7|18463.7|0
1723199400000|2024-08-09 10:30:00|18497.4|18481.4|18496.2|18480.2|18499.9|18483.9|18488.9|18472.9|0
1723199700000|2024-08-09 10:35:00|18496|18480|18475.4|18459.4|18497.4|18481.4|18475|18459|0
1723200000000|2024-08-09 10:40:00|18475.7|18459.7|18474.9|18458.9|18482.5|18466.5|18471.1|18455.1|0
1723200300000|2024-08-09 10:45:00|18474.2|18458.2|18477|18461|18485.1|18469.1|18471.1|18455.1|0
1723200600000|2024-08-09 10:50:00|18475.6|18459.6|18485.1|18469.1|18488.5|18472.5|18474.2|18458.2|0
1723200900000|2024-08-09 10:55:00|18485|18469|18480.1|18464.1|18485|18469|18471.1|18455.1|0
1723201200000|2024-08-09 11:00:00|18481.5|18465.5|18496.1|18480.1|18499|18483|18479.7|18463.7|0
1723201500000|2024-08-09 11:05:00|18496.5|18480.5|18485.6|18469.6|18504.9|18488.9|18485|18469|0
1723201800000|2024-08-09 11:10:00|18483.4|18467.4|18489.4|18473.4|18498.7|18482.7|18483.4|18467.4|0
1723202100000|2024-08-09 11:15:00|18486.5|18470.5|18492|18476|18506.6|18490.6|18486.5|18470.5|0
1723202400000|2024-08-09 11:20:00|18492.1|18476.1|18472.9|18456.9|18500.4|18484.4|18471.6|18455.6|0
1723202700000|2024-08-09 11:25:00|18471.9|18455.9|18441.1|18425.1|18477.4|18461.4|18428.6|18412.6|0
1723203000000|2024-08-09 11:30:00|18441.2|18425.2|18433.1|18417.1|18448.5|18432.5|18411.6|18395.6|0
1723203300000|2024-08-09 11:35:00|18433.2|18417.2|18413.4|18397.4|18440.1|18424.1|18403.6|18387.6|0
1723203600000|2024-08-09 11:40:00|18415.6|18399.6|18403.1|18387.1|18418.4|18402.4|18398.5|18382.5|0
1723203900000|2024-08-09 11:45:00|18403|18387|18412.2|18396.2|18424.5|18408.5|18402.9|18386.9|0
1723204200000|2024-08-09 11:50:00|18411.4|18395.4|18428.9|18412.9|18437.1|18421.1|18407.2|18391.2|0
1723204500000|2024-08-09 11:55:00|18428.6|18412.6|18434.6|18418.6|18437|18421|18423.6|18407.6|0
1723204800000|2024-08-09 12:00:00|18434.9|18418.9|18396.9|18380.9|18435.5|18419.5|18396.4|18380.4|0
1723205100000|2024-08-09 12:05:00|18394.1|18378.1|18373.4|18357.4|18396.9|18380.9|18372.6|18356.6|0
1723205400000|2024-08-09 12:10:00|18373.9|18357.9|18375.7|18359.7|18383.6|18367.6|18367.9|18351.9|0
1723205700000|2024-08-09 12:15:00|18374.4|18358.4|18376.5|18360.5|18391.5|18375.5|18373.5|18357.5|0
1723206000000|2024-08-09 12:20:00|18376|18360|18360.1|18344.1|18376|18360|18357.5|18341.5|0
1723206300000|2024-08-09 12:25:00|18360|18344|18365.2|18349.2|18376.6|18360.6|18360|18344|0
1723206600000|2024-08-09 12:30:00|18365|18349|18326.1|18310.1|18365|18349|18321.9|18305.9|0
1723206900000|2024-08-09 12:35:00|18325.6|18309.6|18320|18304|18328.9|18312.9|18294.9|18278.9|0
1723207200000|2024-08-09 12:40:00|18321|18305|18341|18325|18351.5|18335.5|18319|18303|0
1723207500000|2024-08-09 12:45:00|18340.7|18324.7|18349|18333|18353.6|18337.6|18332.9|18316.9|0
1723207800000|2024-08-09 12:50:00|18348.2|18332.2|18330|18314|18350.5|18334.5|18317.9|18301.9|0
1723208100000|2024-08-09 12:55:00|18329.7|18313.7|18334.9|18318.9|18351.2|18335.2|18329.7|18313.7|0
1723208400000|2024-08-09 13:00:00|18333.6|18317.6|18344.9|18328.9|18349|18333|18314.4|18298.4|0
1723208700000|2024-08-09 13:05:00|18342.1|18326.1|18356.2|18340.2|18357.1|18341.1|18340.4|18324.4|0
1723209000000|2024-08-09 13:10:00|18355.6|18339.6|18359|18343|18364.6|18348.6|18344.7|18328.7|0
1723209300000|2024-08-09 13:15:00|18357.9|18341.9|18353.4|18337.4|18368.7|18352.7|18348.7|18332.7|0
1723209600000|2024-08-09 13:20:00|18354.2|18338.2|18337.7|18321.7|18362|18346|18336.6|18320.6|0
1723209900000|2024-08-09 13:25:00|18338.2|18322.2|18361.6|18345.6|18363.4|18347.4|18338.2|18322.2|0
1723210200000|2024-08-09 13:30:00|18359.4|18343.4|18401.1|18385.1|18414.7|18398.7|18359.4|18343.4|0
1723210500000|2024-08-09 13:35:00|18400.7|18384.7|18432.1|18416.1|18438.4|18422.4|18358.5|18342.5|0
1723210800000|2024-08-09 13:40:00|18429.4|18413.4|18362.1|18346.1|18429.4|18413.4|18359.4|18343.4|0
1723211100000|2024-08-09 13:45:00|18361.9|18345.9|18356.8|18340.8|18397.5|18381.5|18348.5|18332.5|0
1723211400000|2024-08-09 13:50:00|18356.5|18340.5|18393.6|18377.6|18399.5|18383.5|18356.5|18340.5|0
1723211700000|2024-08-09 13:55:00|18396.6|18380.6|18344.8|18328.8|18408.3|18392.3|18335.8|18319.8|0
1723212000000|2024-08-09 14:00:00|18343.6|18327.6|18400.3|18384.3|18404.3|18388.3|18317.3|18301.3|0
1723212300000|2024-08-09 14:05:00|18402.6|18386.6|18397.3|18381.3|18413|18397|18376.2|18360.2|0
1723212600000|2024-08-09 14:10:00|18398.5|18382.5|18459.6|18443.6|18474.8|18458.8|18398.5|18382.5|0
1723212900000|2024-08-09 14:15:00|18458.7|18442.7|18419.8|18403.8|18469.7|18453.7|18413.1|18397.1|0
1723213200000|2024-08-09 14:20:00|18420.6|18404.6|18415.1|18399.1|18449.8|18433.8|18401.3|18385.3|0
1723213500000|2024-08-09 14:25:00|18417.8|18401.8|18406.2|18390.2|18427.3|18411.3|18395.3|18379.3|0
1723213800000|2024-08-09 14:30:00|18407.1|18391.1|18368.1|18352.1|18415.3|18399.3|18359.6|18343.6|0
1723214100000|2024-08-09 14:35:00|18374.1|18358.1|18367.8|18351.8|18386.6|18370.6|18348.3|18332.3|0
1723214400000|2024-08-09 14:40:00|18368.1|18352.1|18366.5|18350.5|18402|18386|18356.7|18340.7|0
1723214700000|2024-08-09 14:45:00|18364.3|18348.3|18419.3|18403.3|18432.3|18416.3|18364.3|18348.3|0
1723215000000|2024-08-09 14:50:00|18419.5|18403.5|18444.2|18428.2|18457.3|18441.3|18413.3|18397.3|0
1723215300000|2024-08-09 14:55:00|18443.7|18427.7|18439.1|18423.1|18469.2|18453.2|18426.8|18410.8|0
1723215600000|2024-08-09 15:00:00|18438.1|18422.1|18475.6|18459.6|18475.8|18459.8|18438.1|18422.1|0
1723215900000|2024-08-09 15:05:00|18475.3|18459.3|18459.2|18443.2|18489.3|18473.3|18453|18437|0
1723216200000|2024-08-09 15:10:00|18457.8|18441.8|18451.3|18435.3|18465.7|18449.7|18436.1|18420.1|0
1723216500000|2024-08-09 15:15:00|18452.3|18436.3|18457.2|18441.2|18469.6|18453.6|18448.8|18432.8|0
1723216800000|2024-08-09 15:20:00|18457.1|18441.1|18446.2|18430.2|18460.7|18444.7|18434.2|18418.2|0
1723217100000|2024-08-09 15:25:00|18447.7|18431.7|18421.7|18405.7|18466.8|18450.8|18420|18404|0
1723217400000|2024-08-09 15:30:00|18420.3|18404.3|18445.7|18429.7|18445.7|18429.7|18413.3|18397.3|0
1723217700000|2024-08-09 15:35:00|18449|18433|18419.5|18403.5|18449|18433|18405.3|18389.3|0
1723218000000|2024-08-09 15:40:00|18418.6|18402.6|18424.1|18408.1|18437.3|18421.3|18404.6|18388.6|0
1723218300000|2024-08-09 15:45:00|18424.8|18408.8|18440.8|18424.8|18450.3|18434.3|18421.8|18405.8|0
1723218600000|2024-08-09 15:50:00|18441|18425|18444|18428|18458.9|18442.9|18430|18414|0
1723218900000|2024-08-09 15:55:00|18444.1|18428.1|18390.8|18374.8|18445.3|18429.3|18382|18366|0
1723219200000|2024-08-09 16:00:00|18393.9|18377.9|18389.3|18373.3|18408|18392|18383.9|18367.9|0
1723219500000|2024-08-09 16:05:00|18389.8|18373.8|18380.3|18364.3|18399.3|18383.3|18375.4|18359.4|0
1723219800000|2024-08-09 16:10:00|18381.3|18365.3|18375.8|18359.8|18382.4|18366.4|18368.5|18352.5|0
1723220100000|2024-08-09 16:15:00|18376|18360|18383.3|18367.3|18384.8|18368.8|18368.6|18352.6|0
1723220400000|2024-08-09 16:20:00|18381.4|18365.4|18367.5|18351.5|18394.8|18378.8|18367.4|18351.4|0
1723220700000|2024-08-09 16:25:00|18368|18352|18391.5|18375.5|18400.6|18384.6|18368|18352|0
1723221000000|2024-08-09 16:30:00|18389.3|18373.3|18403.1|18387.1|18417.9|18401.9|18388.6|18372.6|0
1723221300000|2024-08-09 16:35:00|18403.9|18387.9|18421.6|18405.6|18426.6|18410.6|18402.9|18386.9|0
1723221600000|2024-08-09 16:40:00|18421.8|18405.8|18416.9|18400.9|18423|18407|18405.3|18389.3|0
1723221900000|2024-08-09 16:45:00|18416.6|18400.6|18430.6|18414.6|18432.4|18416.4|18399.5|18383.5|0
1723222200000|2024-08-09 16:50:00|18430.3|18414.3|18422.8|18406.8|18440.3|18424.3|18418.5|18402.5|0
1723222500000|2024-08-09 16:55:00|18421.3|18405.3|18440|18424|18440.8|18424.8|18416|18400|0
1723222800000|2024-08-09 17:00:00|18438.4|18422.4|18449.6|18433.6|18451.2|18435.2|18430.3|18414.3|0
1723223100000|2024-08-09 17:05:00|18448.9|18432.9|18459.6|18443.6|18459.6|18443.6|18436.7|18420.7|0
1723223400000|2024-08-09 17:10:00|18459.4|18443.4|18497.2|18481.2|18499.7|18483.7|18459.4|18443.4|0
1723223700000|2024-08-09 17:15:00|18499.1|18483.1|18528.2|18512.2|18534.4|18518.4|18497.1|18481.1|0
1723224000000|2024-08-09 17:20:00|18529.1|18513.1|18520.6|18504.6|18533.4|18517.4|18516.8|18500.8|0
1723224300000|2024-08-09 17:25:00|18522.1|18506.1|18563.8|18547.8|18563.8|18547.8|18521.8|18505.8|0
1723224600000|2024-08-09 17:30:00|18565.3|18549.3|18568.1|18552.1|18581.7|18565.7|18549.8|18533.8|0
1723224900000|2024-08-09 17:35:00|18568.2|18552.2|18567.7|18551.7|18578.1|18562.1|18556.6|18540.6|0
1723225200000|2024-08-09 17:40:00|18568.3|18552.3|18547.1|18531.1|18573.6|18557.6|18537.1|18521.1|0
1723225500000|2024-08-09 17:45:00|18548.7|18532.7|18537.8|18521.8|18554.1|18538.1|18531.8|18515.8|0
1723225800000|2024-08-09 17:50:00|18538.2|18522.2|18510.3|18494.3|18544.8|18528.8|18497.3|18481.3|0
1723226100000|2024-08-09 17:55:00|18511.1|18495.1|18517.6|18501.6|18522.4|18506.4|18507.3|18491.3|0
1723226400000|2024-08-09 18:00:00|18518.1|18502.1|18518.4|18502.4|18536.1|18520.1|18504.3|18488.3|0
1723226700000|2024-08-09 18:05:00|18517.2|18501.2|18531.9|18515.9|18532.7|18516.7|18513.1|18497.1|0
1723227000000|2024-08-09 18:10:00|18532.9|18516.9|18498.1|18482.1|18532.9|18516.9|18478.3|18462.3|0
1723227300000|2024-08-09 18:15:00|18497.7|18481.7|18503.3|18487.3|18505.6|18489.6|18486.3|18470.3|0
1723227600000|2024-08-09 18:20:00|18505|18489|18485.7|18469.7|18507.2|18491.2|18483.7|18467.7|0
1723227900000|2024-08-09 18:25:00|18485.2|18469.2|18497.4|18481.4|18501.7|18485.7|18477.7|18461.7|0
1723228200000|2024-08-09 18:30:00|18495|18479|18485.8|18469.8|18506.3|18490.3|18477.9|18461.9|0
1723228500000|2024-08-09 18:35:00|18485.5|18469.5|18507|18491|18509.5|18493.5|18474.3|18458.3|0
1723228800000|2024-08-09 18:40:00|18505.3|18489.3|18508|18492|18517.2|18501.2|18499|18483|0
1723229100000|2024-08-09 18:45:00|18506.4|18490.4|18508.2|18492.2|18521.9|18505.9|18503.5|18487.5|0
1723229400000|2024-08-09 18:50:00|18508.9|18492.9|18490.3|18474.3|18512.3|18496.3|18480.5|18464.5|0
1723229700000|2024-08-09 18:55:00|18490.5|18474.5|18503.9|18487.9|18507.3|18491.3|18476.2|18460.2|0
1723230000000|2024-08-09 19:00:00|18504|18488|18486|18470|18510.7|18494.7|18477.2|18461.2|0
1723230300000|2024-08-09 19:05:00|18486.7|18470.7|18510.5|18494.5|18515.4|18499.4|18485.8|18469.8|0
1723230600000|2024-08-09 19:10:00|18508.5|18492.5|18517|18501|18525|18509|18507.8|18491.8|0
1723230900000|2024-08-09 19:15:00|18516.8|18500.8|18533.5|18517.5|18536.4|18520.4|18515.8|18499.8|0
1723231200000|2024-08-09 19:20:00|18534.4|18518.4|18507.3|18491.3|18534.4|18518.4|18491.2|18475.2|0
1723231500000|2024-08-09 19:25:00|18507.8|18491.8|18516.7|18500.7|18526.3|18510.3|18502.9|18486.9|0
1723231800000|2024-08-09 19:30:00|18516.5|18500.5|18522.5|18506.5|18536.7|18520.7|18516.3|18500.3|0
1723232100000|2024-08-09 19:35:00|18522|18506|18516.2|18500.2|18542.5|18526.5|18512.9|18496.9|0
1723232400000|2024-08-09 19:40:00|18516.1|18500.1|18514.7|18498.7|18536.7|18520.7|18506.8|18490.8|0
1723232700000|2024-08-09 19:45:00|18512.2|18496.2|18527.7|18511.7|18533.8|18517.8|18512.2|18496.2|0
1723233000000|2024-08-09 19:50:00|18527.5|18511.5|18497.3|18481.3|18533.2|18517.2|18485.7|18469.7|0
1723233300000|2024-08-09 19:55:00|18491|18475|18517.1|18501.1|18536.6|18520.6|18488|18472|0
1723233600000|2024-08-09 20:00:00|18515.7|18499.7|18524.9|18508.9|18525.9|18509.9|18501.4|18485.4|0
1723233900000|2024-08-09 20:05:00|18523.9|18507.9|18521.7|18505.7|18526|18510|18511.5|18495.5|0
1723234200000|2024-08-09 20:10:00|18522.4|18506.4|18516.7|18500.7|18528|18512|18516.2|18500.2|0
1723234500000|2024-08-09 20:15:00|18517.4|18501.4|18520.5|18504.5|18525.2|18509.2|18515.7|18499.7|0
1723234800000|2024-08-09 20:20:00|18520.2|18504.2|18514|18498|18520.9|18504.9|18513|18497|0
1723235100000|2024-08-09 20:25:00|18513.6|18497.6|18510.5|18494.5|18513.6|18497.6|18508.4|18492.4|0
1723235400000|2024-08-09 20:30:00|18510.7|18494.7|18510|18494|18514.4|18498.4|18509|18493|0
1723235700000|2024-08-09 20:35:00|18509.9|18493.9|18510.5|18494.5|18512|18496|18508.9|18492.9|0
1723236000000|2024-08-09 20:40:00|18510.4|18494.4|18506.5|18490.5|18510.5|18494.5|18505.6|18489.6|0
1723236300000|2024-08-09 20:45:00|18506.9|18490.9|18504.1|18488.1|18507.2|18491.2|18503.2|18487.2|0
1723236600000|2024-08-09 20:50:00|18504|18488|18502.1|18486.1|18505.9|18489.9|18502|18486|0
1723236900000|2024-08-09 20:55:00|18501.7|18485.7|18506.7|18490.7|18507.2|18491.2|18496.6|18480.6|0
1723272600000|2024-08-10 06:50:00|18523.2|18507.2|18523.2|18507.2|18523.2|18507.2|18523.2|18507.2|0
1723273500000|2024-08-10 07:05:00|18523.4|18507.4|18523.4|18507.4|18523.4|18507.4|18523.4|18507.4|0
1723275600000|2024-08-10 07:40:00|18523.1|18507.1|18523.1|18507.1|18523.1|18507.1|18523.1|18507.1|0
1722879000000|2024-08-05 17:30:00|17994.4|17978.4|18025.4|18009.4|18029.3|18013.3|17990.7|17974.7|0
1722879300000|2024-08-05 17:35:00|18020.9|18004.9|18012.6|17996.6|18028.3|18012.3|17991.9|17975.9|0
1722879600000|2024-08-05 17:40:00|18011.9|17995.9|18020.2|18004.2|18062.1|18046.1|18005.7|17989.7|0
1722879900000|2024-08-05 17:45:00|18025.4|18009.4|17995.9|17979.9|18029.7|18013.7|17993.1|17977.1|0
1722880200000|2024-08-05 17:50:00|17995.8|17979.8|17996.6|17980.6|18021.9|18005.9|17989.4|17973.4|0
1722880500000|2024-08-05 17:55:00|17999.2|17983.2|17972.8|17956.8|18019.4|18003.4|17957.9|17941.9|0
1722880800000|2024-08-05 18:00:00|17970.6|17954.6|17911.2|17895.2|17982.9|17966.9|17907.9|17891.9|0
1722881100000|2024-08-05 18:05:00|17909.7|17893.7|17930.4|17914.4|17937.7|17921.7|17907.7|17891.7|0
1722881400000|2024-08-05 18:10:00|17932.8|17916.8|17883.6|17867.6|17936.7|17920.7|17877.4|17861.4|0
1722881700000|2024-08-05 18:15:00|17884.2|17868.2|17910.7|17894.7|17927.2|17911.2|17874.1|17858.1|0
1722882000000|2024-08-05 18:20:00|17912.9|17896.9|17891.6|17875.6|17933.1|17917.1|17889.3|17873.3|0
1722882300000|2024-08-05 18:25:00|17894.7|17878.7|17931.9|17915.9|17938.6|17922.6|17889.3|17873.3|0
1722882600000|2024-08-05 18:30:00|17927.2|17911.2|17926.7|17910.7|17954.9|17938.9|17919.7|17903.7|0
1722882900000|2024-08-05 18:35:00|17925.6|17909.6|17896.2|17880.2|17949.1|17933.1|17889.2|17873.2|0
1722883200000|2024-08-05 18:40:00|17897.1|17881.1|17828.6|17812.6|17901.4|17885.4|17825.8|17809.8|0
1722883500000|2024-08-05 18:45:00|17824.4|17808.4|17798.1|17782.1|17841.4|17825.4|17793.1|17777.1|0
1722883800000|2024-08-05 18:50:00|17799.4|17783.4|17823.8|17807.8|17870.2|17854.2|17799.4|17783.4|0
1722884100000|2024-08-05 18:55:00|17824.7|17808.7|17800.8|17784.8|17829.3|17813.3|17789.1|17773.1|0
1722884400000|2024-08-05 19:00:00|17805.4|17789.4|17890.4|17874.4|17891.4|17875.4|17805.4|17789.4|0
1722884700000|2024-08-05 19:05:00|17885.8|17869.8|17820.9|17804.9|17888.3|17872.3|17819.3|17803.3|0
1722885000000|2024-08-05 19:10:00|17822.1|17806.1|17813.9|17797.9|17858.6|17842.6|17809.7|17793.7|0
1722885300000|2024-08-05 19:15:00|17813.4|17797.4|17826.2|17810.2|17838.1|17822.1|17803.9|17787.9|0
1722885600000|2024-08-05 19:20:00|17827.1|17811.1|17856.4|17840.4|17865.8|17849.8|17819.8|17803.8|0
1722885900000|2024-08-05 19:25:00|17855.8|17839.8|17878.4|17862.4|17884.7|17868.7|17835.6|17819.6|0
1722886200000|2024-08-05 19:30:00|17875.7|17859.7|17876.4|17860.4|17903.6|17887.6|17827.6|17811.6|0
1722886500000|2024-08-05 19:35:00|17868.6|17852.6|17878.2|17862.2|17910.6|17894.6|17861.7|17845.7|0
1722886800000|2024-08-05 19:40:00|17877.9|17861.9|17827.3|17811.3|17892.7|17876.7|17818.7|17802.7|0
1722887100000|2024-08-05 19:45:00|17826.1|17810.1|17836.4|17820.4|17847.3|17831.3|17819.3|17803.3|0
1722887400000|2024-08-05 19:50:00|17820.1|17804.1|17851.1|17835.1|17884.7|17868.7|17814.4|17798.4|0
1722887700000|2024-08-05 19:55:00|17860.6|17844.6|17927.6|17911.6|17927.6|17911.6|17855.6|17839.6|0
1722888000000|2024-08-05 20:00:00|17917.2|17901.2|17990.7|17974.7|18001.2|17985.2|17900.7|17884.7|0
1722888300000|2024-08-05 20:05:00|17986.9|17970.9|18057.4|18041.4|18062.9|18046.9|17983.8|17967.8|0
1722888600000|2024-08-05 20:10:00|18055.3|18039.3|17969.3|17953.3|18055.3|18039.3|17967.5|17951.5|0
1722888900000|2024-08-05 20:15:00|17970.5|17954.5|17986.9|17970.9|17992.3|17976.3|17967.7|17951.7|0
1722889200000|2024-08-05 20:20:00|17987.9|17971.9|18000.4|17984.4|18018.5|18002.5|17985.4|17969.4|0
1722889500000|2024-08-05 20:25:00|18001.9|17985.9|18003.2|17987.2|18008.3|17992.3|17987|17971|0
1722889800000|2024-08-05 20:30:00|18001.8|17985.8|18000.3|17984.3|18010.9|17994.9|17992.4|17976.4|0
1722890100000|2024-08-05 20:35:00|17999.9|17983.9|17991.2|17975.2|18001.8|17985.8|17985.2|17969.2|0
1722890400000|2024-08-05 20:40:00|17988.4|17972.4|17997.3|17981.3|18002.4|17986.4|17986.8|17970.8|0
1722890700000|2024-08-05 20:45:00|17999|17983|18005|17989|18009.9|17993.9|17996.2|17980.2|0
1722891000000|2024-08-05 20:50:00|18004.9|17988.9|18006.5|17990.5|18009.5|17993.5|18002.9|17986.9|0
1722891300000|2024-08-05 20:55:00|18006.7|17990.7|18036.2|18020.2|18040.7|18024.7|18006.2|17990.2|0
1722891600000|2024-08-05 21:00:00|18036.3|18020.3|18023.6|18007.6|18036.3|18020.3|18021.5|18005.5|0
1722891900000|2024-08-05 21:05:00|18022.9|18006.9|18034|18018|18034.7|18018.7|18022.9|18006.9|0
1722892200000|2024-08-05 21:10:00|18034.1|18018.1|18031.9|18015.9|18035.8|18019.8|18030.8|18014.8|0
1722892500000|2024-08-05 21:15:00|18031.8|18015.8|18039.8|18023.8|18041.8|18025.8|18031.6|18015.6|0
1722892800000|2024-08-05 21:20:00|18040.1|18024.1|18044.5|18028.5|18044.9|18028.9|18038.3|18022.3|0
1722893100000|2024-08-05 21:25:00|18044.4|18028.4|18040.5|18024.5|18044.4|18028.4|18039.4|18023.4|0
1722893400000|2024-08-05 21:30:00|18040.7|18024.7|18041.9|18025.9|18042.6|18026.6|18040|18024|0
1722893700000|2024-08-05 21:35:00|18040.3|18024.3|18044.3|18028.3|18044.6|18028.6|18040.1|18024.1|0
1722894000000|2024-08-05 21:40:00|18044.8|18028.8|18046.8|18030.8|18046.9|18030.9|18044.3|18028.3|0
1722894300000|2024-08-05 21:45:00|18046.9|18030.9|18054.4|18038.4|18055.2|18039.2|18046.7|18030.7|0
1722894600000|2024-08-05 21:50:00|18054.5|18038.5|18058.7|18042.7|18058.7|18042.7|18052.2|18036.2|0
1722894900000|2024-08-05 21:55:00|18058.8|18042.8|18060|18044|18060.9|18044.9|18055.9|18039.9|0
1722895200000|2024-08-05 22:00:00|18072.6|18056.6|18097.7|18081.7|18113.2|18097.2|18071.8|18055.8|0
1722895500000|2024-08-05 22:05:00|18097.6|18081.6|18122.7|18106.7|18129.1|18113.1|18091.3|18075.3|0
1722895800000|2024-08-05 22:10:00|18123.1|18107.1|18119.7|18103.7|18140.9|18124.9|18115.9|18099.9|0
1722896100000|2024-08-05 22:15:00|18119.8|18103.8|18135.8|18119.8|18136.8|18120.8|18112.4|18096.4|0
1722896400000|2024-08-05 22:20:00|18138.7|18122.7|18143.9|18127.9|18156.7|18140.7|18138.3|18122.3|0
1722896700000|2024-08-05 22:25:00|18144.2|18128.2|18135.4|18119.4|18154.4|18138.4|18133.4|18117.4|0
1722897000000|2024-08-05 22:30:00|18139.2|18123.2|18119.4|18103.4|18140.9|18124.9|18108.7|18092.7|0
1722897300000|2024-08-05 22:35:00|18120.8|18104.8|18130.6|18114.6|18134.3|18118.3|18119.3|18103.3|0
1722897600000|2024-08-05 22:40:00|18130.4|18114.4|18125.7|18109.7|18134.1|18118.1|18122.9|18106.9|0
1722897900000|2024-08-05 22:45:00|18125.8|18109.8|18114.3|18098.3|18126.4|18110.4|18107.9|18091.9|0
1722898200000|2024-08-05 22:50:00|18114.4|18098.4|18075.8|18059.8|18114.4|18098.4|18072.6|18056.6|0
1722898500000|2024-08-05 22:55:00|18069.2|18053.2|18105.9|18089.9|18105.9|18089.9|18065.3|18049.3|0
1722898800000|2024-08-05 23:00:00|18106.1|18090.1|18123.3|18107.3|18127.9|18111.9|18104.9|18088.9|0
1722899100000|2024-08-05 23:05:00|18123.1|18107.1|18133.6|18117.6|18135.6|18119.6|18116.7|18100.7|0
1722899400000|2024-08-05 23:10:00|18136.6|18120.6|18129.3|18113.3|18136.6|18120.6|18123.4|18107.4|0
1722899700000|2024-08-05 23:15:00|18130.2|18114.2|18104.8|18088.8|18131.7|18115.7|18104.4|18088.4|0
1722900000000|2024-08-05 23:20:00|18104.9|18088.9|18104.8|18088.8|18113.8|18097.8|18093.3|18077.3|0
1722900300000|2024-08-05 23:25:00|18104.7|18088.7|18109.9|18093.9|18110.7|18094.7|18097.6|18081.6|0
1722900600000|2024-08-05 23:30:00|18109.4|18093.4|18121.6|18105.6|18140.9|18124.9|18109.1|18093.1|0
1722900900000|2024-08-05 23:35:00|18121.8|18105.8|18138.7|18122.7|18147.6|18131.6|18121.8|18105.8|0
1722901200000|2024-08-05 23:40:00|18138.8|18122.8|18143.4|18127.4|18144.2|18128.2|18130.7|18114.7|0
1722901500000|2024-08-05 23:45:00|18143.3|18127.3|18168.3|18152.3|18170.6|18154.6|18140.7|18124.7|0
1722901800000|2024-08-05 23:50:00|18166.8|18150.8|18163.4|18147.4|18177.3|18161.3|18161.6|18145.6|0
1722902100000|2024-08-05 23:55:00|18163.2|18147.2|18183.1|18167.1|18183.3|18167.3|18157.7|18141.7|0
1722902400000|2024-08-06 00:00:00|18189.6|18173.6|18164.9|18148.9|18190.2|18174.2|18153.2|18137.2|0
1722902700000|2024-08-06 00:05:00|18165.1|18149.1|18174.9|18158.9|18192.8|18176.8|18150.3|18134.3|0
1722903000000|2024-08-06 00:10:00|18175.4|18159.4|18163.8|18147.8|18195.4|18179.4|18159.4|18143.4|0
1722903300000|2024-08-06 00:15:00|18165.3|18149.3|18142.9|18126.9|18167.6|18151.6|18130.4|18114.4|0
1722903600000|2024-08-06 00:20:00|18143.9|18127.9|18149.1|18133.1|18150.1|18134.1|18126.2|18110.2|0
1722903900000|2024-08-06 00:25:00|18148.9|18132.9|18141.6|18125.6|18149.4|18133.4|18133.2|18117.2|0
1722904200000|2024-08-06 00:30:00|18141.4|18125.4|18163.3|18147.3|18163.8|18147.8|18137.6|18121.6|0
1722904500000|2024-08-06 00:35:00|18160.3|18144.3|18169.6|18153.6|18175.6|18159.6|18151.7|18135.7|0
1722904800000|2024-08-06 00:40:00|18172.1|18156.1|18173.9|18157.9|18174.8|18158.8|18163.2|18147.2|0
1722905100000|2024-08-06 00:45:00|18174.1|18158.1|18219.3|18203.3|18229.4|18213.4|18172.2|18156.2|0
1722905400000|2024-08-06 00:50:00|18219.7|18203.7|18213.6|18197.6|18224.8|18208.8|18212.9|18196.9|0
1722905700000|2024-08-06 00:55:00|18214.8|18198.8|18232.1|18216.1|18235.3|18219.3|18214.4|18198.4|0
1722906000000|2024-08-06 01:00:00|18233.3|18217.3|18246.2|18230.2|18249.6|18233.6|18221.9|18205.9|0
1722906300000|2024-08-06 01:05:00|18245.4|18229.4|18267.6|18251.6|18268.7|18252.7|18238.9|18222.9|0
1722906600000|2024-08-06 01:10:00|18267.7|18251.7|18313.9|18297.9|18332.1|18316.1|18263.9|18247.9|0
1722906900000|2024-08-06 01:15:00|18314.1|18298.1|18267.8|18251.8|18331.4|18315.4|18267.8|18251.8|0
1722907200000|2024-08-06 01:20:00|18269.3|18253.3|18233.1|18217.1|18281.2|18265.2|18231.4|18215.4|0
1722907500000|2024-08-06 01:25:00|18238.4|18222.4|18256.1|18240.1|18271.1|18255.1|18238.4|18222.4|0
1722907800000|2024-08-06 01:30:00|18253.4|18237.4|18242.4|18226.4|18255.4|18239.4|18215.3|18199.3|0
1722908100000|2024-08-06 01:35:00|18241.8|18225.8|18239.6|18223.6|18257.5|18241.5|18232|18216|0
1722908400000|2024-08-06 01:40:00|18239.3|18223.3|18227.7|18211.7|18245.3|18229.3|18205|18189|0
1722908700000|2024-08-06 01:45:00|18229|18213|18253.2|18237.2|18265.3|18249.3|18209.7|18193.7|0
1722909000000|2024-08-06 01:50:00|18253.1|18237.1|18266.3|18250.3|18275.5|18259.5|18241.5|18225.5|0
1722909300000|2024-08-06 01:55:00|18266.1|18250.1|18266.2|18250.2|18274.2|18258.2|18257.7|18241.7|0
1722909600000|2024-08-06 02:00:00|18265.5|18249.5|18262.8|18246.8|18284|18268|18240|18224|0
1722909900000|2024-08-06 02:05:00|18260.8|18244.8|18231.5|18215.5|18264.5|18248.5|18228.1|18212.1|0
1722910200000|2024-08-06 02:10:00|18232|18216|18225.2|18209.2|18239.2|18223.2|18209|18193|0
1722910500000|2024-08-06 02:15:00|18225.3|18209.3|18231.6|18215.6|18243.6|18227.6|18220|18204|0
1722910800000|2024-08-06 02:20:00|18228.1|18212.1|18246.5|18230.5|18248|18232|18227.5|18211.5|0
1722911100000|2024-08-06 02:25:00|18248.1|18232.1|18242.7|18226.7|18256.5|18240.5|18242.3|18226.3|0
1722911400000|2024-08-06 02:30:00|18240.5|18224.5|18225.7|18209.7|18240.5|18224.5|18215.3|18199.3|0
1722911700000|2024-08-06 02:35:00|18225|18209|18244.5|18228.5|18246.3|18230.3|18222.8|18206.8|0
1722912000000|2024-08-06 02:40:00|18244.3|18228.3|18243.3|18227.3|18247.2|18231.2|18232.3|18216.3|0
1722912300000|2024-08-06 02:45:00|18243.2|18227.2|18236|18220|18243.6|18227.6|18233.5|18217.5|0
1722912600000|2024-08-06 02:50:00|18236.1|18220.1|18239.3|18223.3|18243.7|18227.7|18232.3|18216.3|0
1722912900000|2024-08-06 02:55:00|18238.8|18222.8|18236|18220|18243.7|18227.7|18235.2|18219.2|0
1722913200000|2024-08-06 03:00:00|18236.1|18220.1|18257.3|18241.3|18264.3|18248.3|18235.1|18219.1|0
1722913500000|2024-08-06 03:05:00|18255.7|18239.7|18266.2|18250.2|18269.8|18253.8|18253.2|18237.2|0
1722913800000|2024-08-06 03:10:00|18266.1|18250.1|18239.5|18223.5|18266.1|18250.1|18236.6|18220.6|0
1722914100000|2024-08-06 03:15:00|18240.5|18224.5|18258.5|18242.5|18266.1|18250.1|18240.5|18224.5|0
1722914400000|2024-08-06 03:20:00|18258.6|18242.6|18259.8|18243.8|18267.3|18251.3|18253|18237|0
1722914700000|2024-08-06 03:25:00|18259.7|18243.7|18290.6|18274.6|18290.6|18274.6|18258.2|18242.2|0
1722915000000|2024-08-06 03:30:00|18288.6|18272.6|18285.7|18269.7|18294.7|18278.7|18282.1|18266.1|0
1722915300000|2024-08-06 03:35:00|18284.3|18268.3|18284|18268|18288.7|18272.7|18280.2|18264.2|0
1722915600000|2024-08-06 03:40:00|18283.8|18267.8|18285.6|18269.6|18286.7|18270.7|18278.1|18262.1|0
1722915900000|2024-08-06 03:45:00|18286.1|18270.1|18294.7|18278.7|18300.2|18284.2|18280.2|18264.2|0
1722916200000|2024-08-06 03:50:00|18294|18278|18284.8|18268.8|18318.7|18302.7|18282.2|18266.2|0
1722916500000|2024-08-06 03:55:00|18284.3|18268.3|18287.8|18271.8|18292.6|18276.6|18279.7|18263.7|0
1722916800000|2024-08-06 04:00:00|18289.2|18273.2|18285.3|18269.3|18293.2|18277.2|18284|18268|0
1722917100000|2024-08-06 04:05:00|18285.1|18269.1|18281.3|18265.3|18288|18272|18277.8|18261.8|0
1722917400000|2024-08-06 04:10:00|18283.3|18267.3|18287.7|18271.7|18290.2|18274.2|18283|18267|0
1722917700000|2024-08-06 04:15:00|18287.6|18271.6|18281.7|18265.7|18288.7|18272.7|18280.8|18264.8|0
1722918000000|2024-08-06 04:20:00|18281.6|18265.6|18290|18274|18293.5|18277.5|18281.5|18265.5|0
1722918300000|2024-08-06 04:25:00|18289.7|18273.7|18283.5|18267.5|18299|18283|18280.2|18264.2|0
1722918600000|2024-08-06 04:30:00|18283.6|18267.6|18235.7|18219.7|18290|18274|18234.6|18218.6|0
1722918900000|2024-08-06 04:35:00|18234.6|18218.6|18250.6|18234.6|18264.3|18248.3|18234.6|18218.6|0
1722919200000|2024-08-06 04:40:00|18249|18233|18237.7|18221.7|18252.5|18236.5|18234|18218|0
1722919500000|2024-08-06 04:45:00|18237.8|18221.8|18235.5|18219.5|18241.6|18225.6|18223.2|18207.2|0
1722919800000|2024-08-06 04:50:00|18235.7|18219.7|18239.3|18223.3|18243.1|18227.1|18231.2|18215.2|0
1722920100000|2024-08-06 04:55:00|18238.8|18222.8|18228.8|18212.8|18240.1|18224.1|18218|18202|0
1722920400000|2024-08-06 05:00:00|18228.2|18212.2|18211.2|18195.2|18237.5|18221.5|18210.7|18194.7|0
1722920700000|2024-08-06 05:05:00|18210.7|18194.7|18169.6|18153.6|18211.1|18195.1|18129.5|18113.5|0
1722921000000|2024-08-06 05:10:00|18170.3|18154.3|18172.5|18156.5|18177.8|18161.8|18136.5|18120.5|0
1722921300000|2024-08-06 05:15:00|18171.2|18155.2|18187.3|18171.3|18202|18186|18170.6|18154.6|0
1722921600000|2024-08-06 05:20:00|18186.8|18170.8|18190.8|18174.8|18198.7|18182.7|18181|18165|0
1722921900000|2024-08-06 05:25:00|18193.3|18177.3|18230|18214|18231|18215|18192.2|18176.2|0
1722922200000|2024-08-06 05:30:00|18228.8|18212.8|18261.8|18245.8|18271.6|18255.6|18211.3|18195.3|0
1722922500000|2024-08-06 05:35:00|18261.3|18245.3|18260|18244|18269.8|18253.8|18251.3|18235.3|0
1722922800000|2024-08-06 05:40:00|18260.2|18244.2|18258.2|18242.2|18267.8|18251.8|18244.2|18228.2|0
1722923100000|2024-08-06 05:45:00|18257.8|18241.8|18226.5|18210.5|18262.5|18246.5|18217.5|18201.5|0
1722923400000|2024-08-06 05:50:00|18226.3|18210.3|18225.3|18209.3|18235.2|18219.2|18210.2|18194.2|0
1722923700000|2024-08-06 05:55:00|18221|18205|18239.5|18223.5|18251.5|18235.5|18220.7|18204.7|0
1722924000000|2024-08-06 06:00:00|18238|18222|18226.5|18210.5|18261|18245|18202.2|18186.2|0
1722924300000|2024-08-06 06:05:00|18222.5|18206.5|18199.8|18183.8|18236|18220|18183.6|18167.6|0
1722924600000|2024-08-06 06:10:00|18197.3|18181.3|18223.1|18207.1|18224|18208|18185.3|18169.3|0
1722924900000|2024-08-06 06:15:00|18222|18206|18203.5|18187.5|18222|18206|18198|18182|0
1722925200000|2024-08-06 06:20:00|18201.3|18185.3|18233.6|18217.6|18235.5|18219.5|18201.3|18185.3|0
1722925500000|2024-08-06 06:25:00|18233.1|18217.1|18240.1|18224.1|18245.2|18229.2|18225.1|18209.1|0
1722925800000|2024-08-06 06:30:00|18240|18224|18238.2|18222.2|18242.2|18226.2|18225.7|18209.7|0
1722926100000|2024-08-06 06:35:00|18238.1|18222.1|18220.8|18204.8|18245.1|18229.1|18214|18198|0
1722926400000|2024-08-06 06:40:00|18220.6|18204.6|18201.5|18185.5|18221|18205|18189.8|18173.8|0
1722926700000|2024-08-06 06:45:00|18201.2|18185.2|18178.7|18162.7|18201.5|18185.5|18158|18142|0
1722927000000|2024-08-06 06:50:00|18178.6|18162.6|18157.1|18141.1|18192.2|18176.2|18157.1|18141.1|0
1722927300000|2024-08-06 06:55:00|18156.1|18140.1|18169.3|18153.3|18173.1|18157.1|18143.5|18127.5|0
1722927600000|2024-08-06 07:00:00|18160.5|18144.5|18162.6|18146.6|18175|18159|18122.3|18106.3|0
1722927900000|2024-08-06 07:05:00|18159.1|18143.1|18171.8|18155.8|18173.3|18157.3|18150.8|18134.8|0
1722928200000|2024-08-06 07:10:00|18171.2|18155.2|18144.6|18128.6|18171.8|18155.8|18133.3|18117.3|0
1722928500000|2024-08-06 07:15:00|18144.3|18128.3|18183.2|18167.2|18183.2|18167.2|18139.7|18123.7|0
1722928800000|2024-08-06 07:20:00|18185.1|18169.1|18195.2|18179.2|18208.3|18192.3|18180.7|18164.7|0
1722929100000|2024-08-06 07:25:00|18195.7|18179.7|18172|18156|18195.7|18179.7|18149.7|18133.7|0
1722929400000|2024-08-06 07:30:00|18173.8|18157.8|18172.2|18156.2|18189|18173|18154.7|18138.7|0
1722929700000|2024-08-06 07:35:00|18171.6|18155.6|18146.5|18130.5|18177|18161|18141.7|18125.7|0
1722930000000|2024-08-06 07:40:00|18146.6|18130.6|18155.3|18139.3|18157.7|18141.7|18119.1|18103.1|0
1722930300000|2024-08-06 07:45:00|18155.2|18139.2|18141|18125|18168.6|18152.6|18133.6|18117.6|0
1722930600000|2024-08-06 07:50:00|18139.8|18123.8|18132|18116|18155.1|18139.1|18123.6|18107.6|0
1722930900000|2024-08-06 07:55:00|18130.1|18114.1|18147.3|18131.3|18152.8|18136.8|18127.1|18111.1|0
1722931200000|2024-08-06 08:00:00|18147.5|18131.5|18130.6|18114.6|18165.6|18149.6|18125.8|18109.8|0
1722931500000|2024-08-06 08:05:00|18129.3|18113.3|18091.6|18075.6|18139|18123|18079.7|18063.7|0
1722931800000|2024-08-06 08:10:00|18091.3|18075.3|18051.2|18035.2|18118|18102|18035.6|18019.6|0
1722932100000|2024-08-06 08:15:00|18052|18036|18027.2|18011.2|18066.2|18050.2|18026.6|18010.6|0
1722932400000|2024-08-06 08:20:00|18025.1|18009.1|18060.8|18044.8|18064.7|18048.7|18024.8|18008.8|0
1722932700000|2024-08-06 08:25:00|18061.6|18045.6|18080.3|18064.3|18097.5|18081.5|18058.8|18042.8|0
1722933000000|2024-08-06 08:30:00|18077.2|18061.2|18073.7|18057.7|18095|18079|18073.7|18057.7|0
1722933300000|2024-08-06 08:35:00|18073.3|18057.3|18058.1|18042.1|18078.5|18062.5|18049.7|18033.7|0
1722933600000|2024-08-06 08:40:00|18056.3|18040.3|18070.3|18054.3|18070.3|18054.3|18046.2|18030.2|0
1722933900000|2024-08-06 08:45:00|18070.7|18054.7|18079.2|18063.2|18086.1|18070.1|18055.6|18039.6|0
1722934200000|2024-08-06 08:50:00|18080.1|18064.1|18105.2|18089.2|18116.3|18100.3|18077.7|18061.7|0
1722934500000|2024-08-06 08:55:00|18105|18089|18065.2|18049.2|18109.2|18093.2|18065.2|18049.2|0
1722934800000|2024-08-06 09:00:00|18064.8|18048.8|18004|17988|18064.8|18048.8|17985.2|17969.2|0
1722935100000|2024-08-06 09:05:00|18000.2|17984.2|18006.2|17990.2|18024|18008|17999.2|17983.2|0
1722935400000|2024-08-06 09:10:00|18010.2|17994.2|17994.5|17978.5|18017.8|18001.8|17977|17961|0
1722935700000|2024-08-06 09:15:00|17992|17976|17992.3|17976.3|17993|17977|17950.1|17934.1|0
1722936000000|2024-08-06 09:20:00|17992.5|17976.5|18017|18001|18020.3|18004.3|17990.7|17974.7|0
1722936300000|2024-08-06 09:25:00|18016.2|18000.2|18021.5|18005.5|18030.3|18014.3|17999.8|17983.8|0
1722936600000|2024-08-06 09:30:00|18017.3|18001.3|17955.7|17939.7|18019|18003|17947.5|17931.5|0
1722936900000|2024-08-06 09:35:00|17960.6|17944.6|17916.7|17900.7|17962.2|17946.2|17916.7|17900.7|0
1722937200000|2024-08-06 09:40:00|17917.8|17901.8|17967.1|17951.1|17978.7|17962.7|17914.5|17898.5|0
1722937500000|2024-08-06 09:45:00|17964.7|17948.7|17964.7|17948.7|17973|17957|17941.3|17925.3|0
1722937800000|2024-08-06 09:50:00|17964.8|17948.8|17967.6|17951.6|17972.6|17956.6|17942|17926|0
1722938100000|2024-08-06 09:55:00|17967.7|17951.7|17985|17969|18003.6|17987.6|17967.7|17951.7|0
1722938400000|2024-08-06 10:00:00|17984.5|17968.5|17971.3|17955.3|17998.1|17982.1|17969.7|17953.7|0
1722938700000|2024-08-06 10:05:00|17970.8|17954.8|17967.7|17951.7|17972.8|17956.8|17951.1|17935.1|0
1722939000000|2024-08-06 10:10:00|17967.8|17951.8|18022.7|18006.7|18022.7|18006.7|17964.2|17948.2|0
1722939300000|2024-08-06 10:15:00|18022.8|18006.8|18002.2|17986.2|18025|18009|17988.6|17972.6|0
1722939600000|2024-08-06 10:20:00|18002.6|17986.6|17991.5|17975.5|18006.5|17990.5|17979.2|17963.2|0
1722939900000|2024-08-06 10:25:00|17992.2|17976.2|18027.6|18011.6|18034|18018|17992.2|17976.2|0
1722940200000|2024-08-06 10:30:00|18028.2|18012.2|18048.2|18032.2|18064|18048|18028.2|18012.2|0
1722940500000|2024-08-06 10:35:00|18048.1|18032.1|18060.1|18044.1|18073.7|18057.7|18045.1|18029.1|0
1722940800000|2024-08-06 10:40:00|18058.6|18042.6|18043.2|18027.2|18083.2|18067.2|18043.1|18027.1|0
1722941100000|2024-08-06 10:45:00|18043.1|18027.1|18062.7|18046.7|18062.7|18046.7|18028.8|18012.8|0
1722941400000|2024-08-06 10:50:00|18061.1|18045.1|18072.8|18056.8|18082.8|18066.8|18058.7|18042.7|0
1722941700000|2024-08-06 10:55:00|18071.1|18055.1|18065.1|18049.1|18071.5|18055.5|18057.1|18041.1|0
1722942000000|2024-08-06 11:00:00|18076.3|18060.3|18082.1|18066.1|18103.6|18087.6|18073.1|18057.1|0
1722942300000|2024-08-06 11:05:00|18082|18066|18102.3|18086.3|18107.6|18091.6|18081.1|18065.1|0
1722942600000|2024-08-06 11:10:00|18103.7|18087.7|18097.6|18081.6|18109.2|18093.2|18090.3|18074.3|0
1722942900000|2024-08-06 11:15:00|18099.7|18083.7|18088.3|18072.3|18102.2|18086.2|18084.2|18068.2|0
1722943200000|2024-08-06 11:20:00|18088.7|18072.7|18081.1|18065.1|18105.1|18089.1|18079|18063|0
1722943500000|2024-08-06 11:25:00|18081.2|18065.2|18110|18094|18112.7|18096.7|18077.6|18061.6|0
1722943800000|2024-08-06 11:30:00|18111.5|18095.5|18118.1|18102.1|18148.1|18132.1|18094.7|18078.7|0
1722944100000|2024-08-06 11:35:00|18117.3|18101.3|18099.1|18083.1|18118.6|18102.6|18098.2|18082.2|0
1722944400000|2024-08-06 11:40:00|18100.8|18084.8|18059.1|18043.1|18100.8|18084.8|18052.6|18036.6|0
1722944700000|2024-08-06 11:45:00|18060.6|18044.6|18068.3|18052.3|18068.3|18052.3|18028.2|18012.2|0
1722945000000|2024-08-06 11:50:00|18068.5|18052.5|18073|18057|18080.7|18064.7|18050.8|18034.8|0
1722945300000|2024-08-06 11:55:00|18072.1|18056.1|18085.1|18069.1|18091.1|18075.1|18060.1|18044.1|0
1722945600000|2024-08-06 12:00:00|18084.8|18068.8|18093.6|18077.6|18097.2|18081.2|18063.5|18047.5|0
1722945900000|2024-08-06 12:05:00|18093.7|18077.7|18059.6|18043.6|18095.6|18079.6|18031|18015|0
1722946200000|2024-08-06 12:10:00|18060.3|18044.3|18060.5|18044.5|18081.7|18065.7|18036.3|18020.3|0
1722946500000|2024-08-06 12:15:00|18063.2|18047.2|18057.3|18041.3|18070.7|18054.7|18043.1|18027.1|0
1722946800000|2024-08-06 12:20:00|18057.6|18041.6|18041.5|18025.5|18065.3|18049.3|18036|18020|0
1722947100000|2024-08-06 12:25:00|18042.1|18026.1|18044.2|18028.2|18050.3|18034.3|18029.1|18013.1|0
1722947400000|2024-08-06 12:30:00|18040.2|18024.2|17982.6|17966.6|18041.3|18025.3|17967|17951|0
1722947700000|2024-08-06 12:35:00|17990|17974|17970.3|17954.3|18000.5|17984.5|17951.8|17935.8|0
1722948000000|2024-08-06 12:40:00|17970.1|17954.1|17984.2|17968.2|17992.1|17976.1|17961.5|17945.5|0
1722948300000|2024-08-06 12:45:00|17982.6|17966.6|17988|17972|18001.6|17985.6|17969.2|17953.2|0
1722948600000|2024-08-06 12:50:00|17987.8|17971.8|17974.1|17958.1|18008.6|17992.6|17968.2|17952.2|0
1722948900000|2024-08-06 12:55:00|17975|17959|17983.7|17967.7|17999.6|17983.6|17972.8|17956.8|0
1722949200000|2024-08-06 13:00:00|17979.6|17963.6|17991.5|17975.5|18000.3|17984.3|17962.7|17946.7|0
1722949500000|2024-08-06 13:05:00|17992.7|17976.7|17990.2|17974.2|18001.8|17985.8|17965|17949|0
1722949800000|2024-08-06 13:10:00|17988|17972|17981.2|17965.2|18000.6|17984.6|17967.8|17951.8|0
1722950100000|2024-08-06 13:15:00|17973.8|17957.8|17997.8|17981.8|18003.1|17987.1|17968.6|17952.6|0
1722950400000|2024-08-06 13:20:00|17998.8|17982.8|17979.1|17963.1|18004.6|17988.6|17974.5|17958.5|0
1722950700000|2024-08-06 13:25:00|17992|17976|17983.8|17967.8|18027.2|18011.2|17967.3|17951.3|0
1722951000000|2024-08-06 13:30:00|17973.8|17957.8|18011.3|17995.3|18068.6|18052.6|17963.3|17947.3|0
1722951300000|2024-08-06 13:35:00|18008|17992|17977.1|17961.1|18022.8|18006.8|17930|17914|0
1722951600000|2024-08-06 13:40:00|17980.2|17964.2|17892|17876|17998.2|17982.2|17869.5|17853.5|0
1722951900000|2024-08-06 13:45:00|17892.1|17876.1|17959.8|17943.8|17976|17960|17863.6|17847.6|0
1722952200000|2024-08-06 13:50:00|17958.8|17942.8|18028.7|18012.7|18033.2|18017.2|17918.4|17902.4|0
1722952500000|2024-08-06 13:55:00|18026.3|18010.3|18036.2|18020.2|18061.5|18045.5|18006|17990|0
1722952800000|2024-08-06 14:00:00|18036.4|18020.4|18077.7|18061.7|18080|18064|17998.3|17982.3|0
1722953100000|2024-08-06 14:05:00|18072.7|18056.7|18118.7|18102.7|18123.4|18107.4|18031.4|18015.4|0
1722953400000|2024-08-06 14:10:00|18117.8|18101.8|18078.9|18062.9|18121.5|18105.5|18060.4|18044.4|0
1722953700000|2024-08-06 14:15:00|18077.2|18061.2|18109|18093|18113|18097|18042|18026|0
1722954000000|2024-08-06 14:20:00|18108.4|18092.4|18106.1|18090.1|18117.5|18101.5|18068.4|18052.4|0
1722954300000|2024-08-06 14:25:00|18107.4|18091.4|18057|18041|18118.1|18102.1|18057|18041|0
1722954600000|2024-08-06 14:30:00|18065.6|18049.6|18078.4|18062.4|18086|18070|18027.4|18011.4|0
1722954900000|2024-08-06 14:35:00|18083.5|18067.5|18117.9|18101.9|18135.9|18119.9|18077.8|18061.8|0
1722955200000|2024-08-06 14:40:00|18120.1|18104.1|18152|18136|18162.5|18146.5|18112.9|18096.9|0
1722955500000|2024-08-06 14:45:00|18154.4|18138.4|18220.6|18204.6|18238.6|18222.6|18144.9|18128.9|0
1722955800000|2024-08-06 14:50:00|18218.8|18202.8|18204|18188|18226.5|18210.5|18184.3|18168.3|0
1722956100000|2024-08-06 14:55:00|18205|18189|18200|18184|18208|18192|18180|18164|0
1722956400000|2024-08-06 15:00:00|18197.6|18181.6|18203.5|18187.5|18223.5|18207.5|18194.3|18178.3|0
1722956700000|2024-08-06 15:05:00|18205.1|18189.1|18224.8|18208.8|18233.4|18217.4|18199.9|18183.9|0
1722957000000|2024-08-06 15:10:00|18222.8|18206.8|18163.5|18147.5|18228.8|18212.8|18158.9|18142.9|0
1722957300000|2024-08-06 15:15:00|18163.1|18147.1|18157.5|18141.5|18178|18162|18131.6|18115.6|0
1722957600000|2024-08-06 15:20:00|18159|18143|18169|18153|18186.8|18170.8|18137.3|18121.3|0
1722957900000|2024-08-06 15:25:00|18165.5|18149.5|18084.3|18068.3|18175.3|18159.3|18084.1|18068.1|0
1722958200000|2024-08-06 15:30:00|18084.9|18068.9|18146.8|18130.8|18152.4|18136.4|18082.8|18066.8|0
1722958500000|2024-08-06 15:35:00|18148.4|18132.4|18148.4|18132.4|18168.1|18152.1|18122.4|18106.4|0
1722958800000|2024-08-06 15:40:00|18148.9|18132.9|18158.5|18142.5|18165.2|18149.2|18126.9|18110.9|0
1722959100000|2024-08-06 15:45:00|18163.2|18147.2|18206.3|18190.3|18209.7|18193.7|18142.4|18126.4|0
1722959400000|2024-08-06 15:50:00|18207.9|18191.9|18225.2|18209.2|18246.9|18230.9|18206.3|18190.3|0
1722959700000|2024-08-06 15:55:00|18228|18212|18239.8|18223.8|18243.8|18227.8|18218.4|18202.4|0
1722960000000|2024-08-06 16:00:00|18239.2|18223.2|18236.7|18220.7|18261.9|18245.9|18222.9|18206.9|0
1722960300000|2024-08-06 16:05:00|18237.4|18221.4|18233.4|18217.4|18252.3|18236.3|18221.8|18205.8|0
1722960600000|2024-08-06 16:10:00|18231.5|18215.5|18252.7|18236.7|18257.4|18241.4|18230.7|18214.7|0
1722960900000|2024-08-06 16:15:00|18253.3|18237.3|18271|18255|18277.2|18261.2|18247.4|18231.4|0
1722961200000|2024-08-06 16:20:00|18270.2|18254.2|18246.3|18230.3|18276|18260|18231.2|18215.2|0
1722961500000|2024-08-06 16:25:00|18244|18228|18230|18214|18248|18232|18216.3|18200.3|0
1722961800000|2024-08-06 16:30:00|18233.2|18217.2|18250.7|18234.7|18251.9|18235.9|18221|18205|0
1722962100000|2024-08-06 16:35:00|18251.2|18235.2|18238|18222|18252.7|18236.7|18215.5|18199.5|0
1722962400000|2024-08-06 16:40:00|18245.7|18229.7|18248.2|18232.2|18265.9|18249.9|18240|18224|0
1722962700000|2024-08-06 16:45:00|18250.7|18234.7|18259.7|18243.7|18274.8|18258.8|18250.5|18234.5|0
1722963000000|2024-08-06 16:50:00|18261.4|18245.4|18322.2|18306.2|18328.3|18312.3|18261.4|18245.4|0
1722963300000|2024-08-06 16:55:00|18321.4|18305.4|18324.5|18308.5|18342.9|18326.9|18314.3|18298.3|0
1722963600000|2024-08-06 17:00:00|18325.3|18309.3|18342.8|18326.8|18346.5|18330.5|18308.2|18292.2|0
1722963900000|2024-08-06 17:05:00|18341.4|18325.4|18332.7|18316.7|18346.7|18330.7|18317.4|18301.4|0
1722964200000|2024-08-06 17:10:00|18334.8|18318.8|18314.5|18298.5|18335.5|18319.5|18309.3|18293.3|0
1722964500000|2024-08-06 17:15:00|18316|18300|18304.8|18288.8|18320.3|18304.3|18290.2|18274.2|0
1722964800000|2024-08-06 17:20:00|18307.7|18291.7|18300.3|18284.3|18324.2|18308.2|18285.4|18269.4|0
1722965100000|2024-08-06 17:25:00|18297.8|18281.8|18321.3|18305.3|18324.7|18308.7|18289.7|18273.7|0
1722965400000|2024-08-06 17:30:00|18322.8|18306.8|18314.3|18298.3|18333.7|18317.7|18310.7|18294.7|0
1722965700000|2024-08-06 17:35:00|18314.2|18298.2|18323.4|18307.4|18335.5|18319.5|18304.8|18288.8|0
1722966000000|2024-08-06 17:40:00|18323|18307|18299.3|18283.3|18327.3|18311.3|18288.4|18272.4|0
1722966300000|2024-08-06 17:45:00|18298.3|18282.3|18312.7|18296.7|18317|18301|18278.4|18262.4|0
1722966600000|2024-08-06 17:50:00|18313.4|18297.4|18327|18311|18334|18318|18306.5|18290.5|0
1722966900000|2024-08-06 17:55:00|18328.3|18312.3|18317.4|18301.4|18341.5|18325.5|18313|18297|0
1722967200000|2024-08-06 18:00:00|18317.9|18301.9|18308.4|18292.4|18322.7|18306.7|18302.3|18286.3|0
1722967500000|2024-08-06 18:05:00|18311.7|18295.7|18297.8|18281.8|18319.9|18303.9|18283.2|18267.2|0
1722967800000|2024-08-06 18:10:00|18297|18281|18304.8|18288.8|18318.2|18302.2|18296.8|18280.8|0
1722968100000|2024-08-06 18:15:00|18303.5|18287.5|18336.5|18320.5|18337.5|18321.5|18302.7|18286.7|0
1722968400000|2024-08-06 18:20:00|18335.7|18319.7|18352.6|18336.6|18360.3|18344.3|18331|18315|0
1722968700000|2024-08-06 18:25:00|18351.8|18335.8|18352.3|18336.3|18356.6|18340.6|18341.2|18325.2|0
1722969000000|2024-08-06 18:30:00|18354.5|18338.5|18364.3|18348.3|18366.5|18350.5|18329.2|18313.2|0
1722969300000|2024-08-06 18:35:00|18364.5|18348.5|18363.5|18347.5|18374.8|18358.8|18356.6|18340.6|0
1722969600000|2024-08-06 18:40:00|18364.6|18348.6|18361.5|18345.5|18364.6|18348.6|18344.8|18328.8|0
1722969900000|2024-08-06 18:45:00|18363.1|18347.1|18365.5|18349.5|18376.7|18360.7|18353.2|18337.2|0
1722970200000|2024-08-06 18:50:00|18363|18347|18370.7|18354.7|18378.6|18362.6|18355.3|18339.3|0
1722970500000|2024-08-06 18:55:00|18373.7|18357.7|18284.3|18268.3|18376.7|18360.7|18284.3|18268.3|0
1722970800000|2024-08-06 19:00:00|18288.1|18272.1|18208.2|18192.2|18288.1|18272.1|18197.7|18181.7|0
1722971100000|2024-08-06 19:05:00|18212.2|18196.2|18207.6|18191.6|18230.6|18214.6|18177.5|18161.5|0
1722971400000|2024-08-06 19:10:00|18207.8|18191.8|18207.3|18191.3|18231.2|18215.2|18200.5|18184.5|0
1722971700000|2024-08-06 19:15:00|18203.6|18187.6|18199.5|18183.5|18214|18198|18164.6|18148.6|0
1722972000000|2024-08-06 19:20:00|18197.8|18181.8|18268.7|18252.7|18270.3|18254.3|18190|18174|0
1722972300000|2024-08-06 19:25:00|18264.3|18248.3|18235.8|18219.8|18273.7|18257.7|18223.1|18207.1|0
1722972600000|2024-08-06 19:30:00|18234.5|18218.5|18242.2|18226.2|18251.2|18235.2|18214.5|18198.5|0
1722972900000|2024-08-06 19:35:00|18240.2|18224.2|18220.5|18204.5|18252.1|18236.1|18219.1|18203.1|0
1722973200000|2024-08-06 19:40:00|18223.1|18207.1|18202.6|18186.6|18237.5|18221.5|18201.1|18185.1|0
1722973500000|2024-08-06 19:45:00|18202.8|18186.8|18161.5|18145.5|18230.2|18214.2|18157.1|18141.1|0
1722973800000|2024-08-06 19:50:00|18162.8|18146.8|18113.8|18097.8|18194.5|18178.5|18109.1|18093.1|0
1722974100000|2024-08-06 19:55:00|18131.7|18115.7|18069.3|18053.3|18135.2|18119.2|18064.8|18048.8|0
1722974400000|2024-08-06 20:00:00|18070.7|18054.7|18032.9|18016.9|18086.8|18070.8|18025.3|18009.3|0
1722974700000|2024-08-06 20:05:00|18033.8|18017.8|18058.9|18042.9|18080.9|18064.9|18033.8|18017.8|0
1722975000000|2024-08-06 20:10:00|18058.1|18042.1|18060.1|18044.1|18073.9|18057.9|18040.4|18024.4|0
1722975300000|2024-08-06 20:15:00|18057.8|18041.8|18137.7|18121.7|18137.7|18121.7|18036.2|18020.2|0
1722975600000|2024-08-06 20:20:00|18135.1|18119.1|18123.7|18107.7|18170.4|18154.4|18099.2|18083.2|0
1722975900000|2024-08-06 20:25:00|18123.4|18107.4|18104.7|18088.7|18123.6|18107.6|18101.8|18085.8|0
1722976200000|2024-08-06 20:30:00|18106.3|18090.3|18103.7|18087.7|18109.6|18093.6|18075.6|18059.6|0
1722976500000|2024-08-06 20:35:00|18103.2|18087.2|18088.7|18072.7|18108.2|18092.2|18085.8|18069.8|0
1722976800000|2024-08-06 20:40:00|18088.6|18072.6|18065.9|18049.9|18094.7|18078.7|18060.1|18044.1|0
1722977100000|2024-08-06 20:45:00|18065.8|18049.8|17996.9|17980.9|18065.8|18049.8|17996.9|17980.9|0
1722977400000|2024-08-06 20:50:00|17997.2|17981.2|17987.8|17971.8|18010.8|17994.8|17968.3|17952.3|0
1722977700000|2024-08-06 20:55:00|17987.3|17971.3|18000|17984|18004.8|17988.8|17984.6|17968.6|0
1722978000000|2024-08-06 21:00:00|17999.9|17983.9|18005.1|17989.1|18006.4|17990.4|17995|17979|0
1722978300000|2024-08-06 21:05:00|18005|17989|18004.3|17988.3|18008.5|17992.5|18000.6|17984.6|0
1722978600000|2024-08-06 21:10:00|18004.1|17988.1|18007.2|17991.2|18007.6|17991.6|17999.4|17983.4|0
1722978900000|2024-08-06 21:15:00|18007.3|17991.3|17995.1|17979.1|18007.3|17991.3|17993.6|17977.6|0
1722979200000|2024-08-06 21:20:00|17995.4|17979.4|17973.4|17957.4|17996.1|17980.1|17970.8|17954.8|0
1722979500000|2024-08-06 21:25:00|17973.5|17957.5|17975.7|17959.7|17981.6|17965.6|17973.3|17957.3|0
1722979800000|2024-08-06 21:30:00|17975.5|17959.5|17968.3|17952.3|17977|17961|17965.3|17949.3|0
1722980100000|2024-08-06 21:35:00|17968.5|17952.5|17961.6|17945.6|17971.5|17955.5|17961.6|17945.6|0
1722980400000|2024-08-06 21:40:00|17959.9|17943.9|17941.8|17925.8|17959.9|17943.9|17940.9|17924.9|0
1722980700000|2024-08-06 21:45:00|17941.9|17925.9|17926.9|17910.9|17942.3|17926.3|17922.3|17906.3|0
1722981000000|2024-08-06 21:50:00|17927.9|17911.9|17922.7|17906.7|17930.8|17914.8|17920|17904|0
1722981300000|2024-08-06 21:55:00|17922.6|17906.6|17932.5|17916.5|17932.5|17916.5|17917.3|17901.3|0
1722981600000|2024-08-06 22:00:00|17932.3|17916.3|17967.6|17951.6|17973.3|17957.3|17932.3|17916.3|0
1722981900000|2024-08-06 22:05:00|17966.7|17950.7|17984.8|17968.8|18004.4|17988.4|17966.7|17950.7|0
1722982200000|2024-08-06 22:10:00|17987.6|17971.6|17979.7|17963.7|17987.6|17971.6|17974.2|17958.2|0
1722982500000|2024-08-06 22:15:00|17979.6|17963.6|17991.3|17975.3|17999.4|17983.4|17969.7|17953.7|0
1722982800000|2024-08-06 22:20:00|17992.3|17976.3|18005.2|17989.2|18033.1|18017.1|17992.3|17976.3|0
1722983100000|2024-08-06 22:25:00|18005.1|17989.1|18005.3|17989.3|18011.8|17995.8|17990.9|17974.9|0
1722983400000|2024-08-06 22:30:00|18004.2|17988.2|18000.7|17984.7|18008.8|17992.8|17995.4|17979.4|0
1722983700000|2024-08-06 22:35:00|18000.9|17984.9|17984.4|17968.4|18004.4|17988.4|17981.6|17965.6|0
1722984000000|2024-08-06 22:40:00|17983.9|17967.9|17990.9|17974.9|17991.2|17975.2|17978.9|17962.9|0
1722984300000|2024-08-06 22:45:00|17991.9|17975.9|17979.7|17963.7|17991.9|17975.9|17975.2|17959.2|0
1722984600000|2024-08-06 22:50:00|17979.8|17963.8|17994.1|17978.1|17997.6|17981.6|17979.8|17963.8|0
1722984900000|2024-08-06 22:55:00|17993.9|17977.9|17997.7|17981.7|18002.3|17986.3|17988.9|17972.9|0
1722985200000|2024-08-06 23:00:00|17997.6|17981.6|17981.3|17965.3|18006.7|17990.7|17978.4|17962.4|0
1722985500000|2024-08-06 23:05:00|17981.1|17965.1|18020.7|18004.7|18022.9|18006.9|17973.9|17957.9|0
1722985800000|2024-08-06 23:10:00|18021.3|18005.3|18007.4|17991.4|18022.4|18006.4|18003.8|17987.8|0
1722986100000|2024-08-06 23:15:00|18007.6|17991.6|17989.9|17973.9|18008.4|17992.4|17976.7|17960.7|0
1722986400000|2024-08-06 23:20:00|17987.8|17971.8|17994.1|17978.1|18000.9|17984.9|17987.8|17971.8|0
1722986700000|2024-08-06 23:25:00|17993.8|17977.8|17973.8|17957.8|17994.1|17978.1|17964.6|17948.6|0
1722987000000|2024-08-06 23:30:00|17973.7|17957.7|17969.8|17953.8|17975.7|17959.7|17962.2|17946.2|0
1722987300000|2024-08-06 23:35:00|17969.3|17953.3|17958.4|17942.4|17970.6|17954.6|17949.1|17933.1|0
1722987600000|2024-08-06 23:40:00|17959.3|17943.3|17961.3|17945.3|17966.6|17950.6|17952.4|17936.4|0
1722987900000|2024-08-06 23:45:00|17960.7|17944.7|17962.2|17946.2|17971.3|17955.3|17956.2|17940.2|0
1722988200000|2024-08-06 23:50:00|17962.1|17946.1|17952.8|17936.8|17965.3|17949.3|17952.2|17936.2|0
1722988500000|2024-08-06 23:55:00|17951.1|17935.1|17955.8|17939.8|17957.1|17941.1|17946.1|17930.1|0
1722988800000|2024-08-07 00:00:00|17952.9|17936.9|17980.9|17964.9|17983.7|17967.7|17948.4|17932.4|0
1722989100000|2024-08-07 00:05:00|17983.9|17967.9|18003.8|17987.8|18012.1|17996.1|17982.9|17966.9|0
1722989400000|2024-08-07 00:10:00|18004.4|17988.4|18006.9|17990.9|18017.1|18001.1|17991.6|17975.6|0
1722989700000|2024-08-07 00:15:00|18006.7|17990.7|18003.8|17987.8|18007.8|17991.8|17992.7|17976.7|0
1722990000000|2024-08-07 00:20:00|18004.9|17988.9|18034.8|18018.8|18049.1|18033.1|17998.6|17982.6|0
1722990300000|2024-08-07 00:25:00|18034.9|18018.9|18058.8|18042.8|18063.8|18047.8|18033.1|18017.1|0
1722990600000|2024-08-07 00:30:00|18059.1|18043.1|18073.8|18057.8|18082.7|18066.7|18040.7|18024.7|0
1722990900000|2024-08-07 00:35:00|18075.2|18059.2|18083.3|18067.3|18091.8|18075.8|18069.9|18053.9|0
1722991200000|2024-08-07 00:40:00|18083.4|18067.4|18076.7|18060.7|18086.9|18070.9|18070.8|18054.8|0
1722991500000|2024-08-07 00:45:00|18078.1|18062.1|18085.4|18069.4|18087.7|18071.7|18073.4|18057.4|0
1722991800000|2024-08-07 00:50:00|18086.1|18070.1|18070.1|18054.1|18087.7|18071.7|18055.9|18039.9|0
1722992100000|2024-08-07 00:55:00|18069.7|18053.7|18065.8|18049.8|18070.9|18054.9|18047.3|18031.3|0
1722992400000|2024-08-07 01:00:00|18066.1|18050.1|18063.1|18047.1|18067.7|18051.7|18047.3|18031.3|0
1722992700000|2024-08-07 01:05:00|18066.9|18050.9|18058.9|18042.9|18073.1|18057.1|18042.4|18026.4|0
1722993000000|2024-08-07 01:10:00|18059.6|18043.6|18060.9|18044.9|18066.1|18050.1|18045.8|18029.8|0
1722993300000|2024-08-07 01:15:00|18061.1|18045.1|18079.7|18063.7|18080.3|18064.3|18053.4|18037.4|0
1722993600000|2024-08-07 01:20:00|18079.8|18063.8|18082.6|18066.6|18092.6|18076.6|18077.8|18061.8|0
1722993900000|2024-08-07 01:25:00|18083.6|18067.6|18087.2|18071.2|18092.3|18076.3|18082.1|18066.1|0
1722994200000|2024-08-07 01:30:00|18087.1|18071.1|18120.2|18104.2|18127.9|18111.9|18085.6|18069.6|0
1722994500000|2024-08-07 01:35:00|18121.1|18105.1|18141.8|18125.8|18142.8|18126.8|18116.2|18100.2|0
1722994800000|2024-08-07 01:40:00|18142.8|18126.8|18174.1|18158.1|18178.7|18162.7|18140.8|18124.8|0
1722995100000|2024-08-07 01:45:00|18177.9|18161.9|18178.8|18162.8|18188.3|18172.3|18162.4|18146.4|0
1722995400000|2024-08-07 01:50:00|18178.2|18162.2|18184.3|18168.3|18196.9|18180.9|18158.9|18142.9|0
1722995700000|2024-08-07 01:55:00|18178.2|18162.2|18188.2|18172.2|18213.8|18197.8|18159.8|18143.8|0
1722996000000|2024-08-07 02:00:00|18190.8|18174.8|18181.3|18165.3|18197.1|18181.1|18151.6|18135.6|0
1722996300000|2024-08-07 02:05:00|18181.6|18165.6|18184.9|18168.9|18200.9|18184.9|18164.3|18148.3|0
1722996600000|2024-08-07 02:10:00|18185.1|18169.1|18172.6|18156.6|18203.9|18187.9|18169.4|18153.4|0
1722996900000|2024-08-07 02:15:00|18172.4|18156.4|18180.4|18164.4|18186.3|18170.3|18166.7|18150.7|0
1722997200000|2024-08-07 02:20:00|18181.2|18165.2|18232.3|18216.3|18234.8|18218.8|18181.2|18165.2|0
1722997500000|2024-08-07 02:25:00|18232.8|18216.8|18255.8|18239.8|18266.6|18250.6|18231.6|18215.6|0
1722997800000|2024-08-07 02:30:00|18253.6|18237.6|18252.6|18236.6|18269.7|18253.7|18247.7|18231.7|0
1722998100000|2024-08-07 02:35:00|18253.6|18237.6|18263.4|18247.4|18267.8|18251.8|18246.8|18230.8|0
1722998400000|2024-08-07 02:40:00|18263.3|18247.3|18254.1|18238.1|18276.1|18260.1|18251.2|18235.2|0
1722998700000|2024-08-07 02:45:00|18254.2|18238.2|18256.7|18240.7|18262.8|18246.8|18248.1|18232.1|0
1722999000000|2024-08-07 02:50:00|18257.3|18241.3|18248.6|18232.6|18258.2|18242.2|18239.8|18223.8|0
1722999300000|2024-08-07 02:55:00|18248.7|18232.7|18250.1|18234.1|18252.8|18236.8|18246.1|18230.1|0
1722999600000|2024-08-07 03:00:00|18251.4|18235.4|18259.1|18243.1|18266.8|18250.8|18248.2|18232.2|0
1722999900000|2024-08-07 03:05:00|18259.3|18243.3|18282.7|18266.7|18284.1|18268.1|18258.7|18242.7|0
1723000200000|2024-08-07 03:10:00|18282.6|18266.6|18283.9|18267.9|18311.6|18295.6|18275.7|18259.7|0
1723000500000|2024-08-07 03:15:00|18284.2|18268.2|18269.6|18253.6|18288.6|18272.6|18258.3|18242.3|0
1723000800000|2024-08-07 03:20:00|18268.2|18252.2|18276.3|18260.3|18278.4|18262.4|18253.9|18237.9|0
1723001100000|2024-08-07 03:25:00|18276.1|18260.1|18270.7|18254.7|18278.2|18262.2|18263.7|18247.7|0
1723001400000|2024-08-07 03:30:00|18270.1|18254.1|18263.2|18247.2|18271.3|18255.3|18258.1|18242.1|0
1723001700000|2024-08-07 03:35:00|18263.1|18247.1|18281.6|18265.6|18288.8|18272.8|18263.1|18247.1|0
1723002000000|2024-08-07 03:40:00|18281.4|18265.4|18301.6|18285.6|18304.9|18288.9|18274.3|18258.3|0
1723002300000|2024-08-07 03:45:00|18299.7|18283.7|18277.7|18261.7|18300.8|18284.8|18269.4|18253.4|0
1723002600000|2024-08-07 03:50:00|18277.8|18261.8|18278.6|18262.6|18282.6|18266.6|18272.1|18256.1|0
1723002900000|2024-08-07 03:55:00|18279.1|18263.1|18284.9|18268.9|18296.4|18280.4|18276.1|18260.1|0
1723003200000|2024-08-07 04:00:00|18291.7|18275.7|18292.6|18276.6|18300.2|18284.2|18283.9|18267.9|0
1723003500000|2024-08-07 04:05:00|18292.9|18276.9|18302.2|18286.2|18308.8|18292.8|18292.2|18276.2|0
1723003800000|2024-08-07 04:10:00|18302.6|18286.6|18312.4|18296.4|18312.6|18296.6|18293.4|18277.4|0
1723004100000|2024-08-07 04:15:00|18312.3|18296.3|18279.4|18263.4|18312.3|18296.3|18274.4|18258.4|0
1723004400000|2024-08-07 04:20:00|18279.6|18263.6|18284.9|18268.9|18298.4|18282.4|18277.8|18261.8|0
1723004700000|2024-08-07 04:25:00|18284.8|18268.8|18296.2|18280.2|18298.4|18282.4|18271.9|18255.9|0
1723005000000|2024-08-07 04:30:00|18296.1|18280.1|18293.6|18277.6|18298.6|18282.6|18282.3|18266.3|0
1723005300000|2024-08-07 04:35:00|18290.8|18274.8|18297.2|18281.2|18308.4|18292.4|18288.3|18272.3|0
1723005600000|2024-08-07 04:40:00|18297.3|18281.3|18310.3|18294.3|18335.2|18319.2|18294.4|18278.4|0
1723005900000|2024-08-07 04:45:00|18310.2|18294.2|18300.6|18284.6|18313.2|18297.2|18294.7|18278.7|0
1723006200000|2024-08-07 04:50:00|18300.7|18284.7|18308.1|18292.1|18310.7|18294.7|18295.6|18279.6|0
1723006500000|2024-08-07 04:55:00|18308.2|18292.2|18298.8|18282.8|18311.1|18295.1|18292.4|18276.4|0
1723006800000|2024-08-07 05:00:00|18299.3|18283.3|18291.1|18275.1|18300.7|18284.7|18288.2|18272.2|0
1723007100000|2024-08-07 05:05:00|18292.1|18276.1|18288.8|18272.8|18296.8|18280.8|18288.2|18272.2|0
1723007400000|2024-08-07 05:10:00|18288.7|18272.7|18272.1|18256.1|18296.1|18280.1|18272.1|18256.1|0
1723007700000|2024-08-07 05:15:00|18269.1|18253.1|18274.3|18258.3|18279.2|18263.2|18260.9|18244.9|0
1723008000000|2024-08-07 05:20:00|18274.8|18258.8|18280.8|18264.8|18290.9|18274.9|18269.9|18253.9|0
1723008300000|2024-08-07 05:25:00|18280.3|18264.3|18296.6|18280.6|18296.7|18280.7|18280.3|18264.3|0
1723008600000|2024-08-07 05:30:00|18297.1|18281.1|18299.7|18283.7|18305.4|18289.4|18283.9|18267.9|0
1723008900000|2024-08-07 05:35:00|18300.1|18284.1|18268.3|18252.3|18303.1|18287.1|18263.7|18247.7|0
1723009200000|2024-08-07 05:40:00|18268.7|18252.7|18239.6|18223.6|18268.7|18252.7|18238.9|18222.9|0
1723009500000|2024-08-07 05:45:00|18239.7|18223.7|18237.4|18221.4|18250.2|18234.2|18231.1|18215.1|0
1723009800000|2024-08-07 05:50:00|18237.8|18221.8|18228.2|18212.2|18248.1|18232.1|18215.7|18199.7|0
1723010100000|2024-08-07 05:55:00|18228.7|18212.7|18227.8|18211.8|18233.7|18217.7|18218.9|18202.9|0
1723010400000|2024-08-07 06:00:00|18227.1|18211.1|18228.3|18212.3|18245.4|18229.4|18222.7|18206.7|0
1723010700000|2024-08-07 06:05:00|18228.4|18212.4|18218.7|18202.7|18242.1|18226.1|18218.7|18202.7|0
1723011000000|2024-08-07 06:10:00|18218.8|18202.8|18203.7|18187.7|18221.3|18205.3|18186.9|18170.9|0
1723011300000|2024-08-07 06:15:00|18205.1|18189.1|18186.7|18170.7|18220.2|18204.2|18152.8|18136.8|0
1723011600000|2024-08-07 06:20:00|18186.3|18170.3|18196.7|18180.7|18196.8|18180.8|18172.8|18156.8|0
1723011900000|2024-08-07 06:25:00|18196.8|18180.8|18216.2|18200.2|18224.8|18208.8|18193.4|18177.4|0
1723012200000|2024-08-07 06:30:00|18217.1|18201.1|18214.3|18198.3|18222.4|18206.4|18207.9|18191.9|0
1723012500000|2024-08-07 06:35:00|18214.2|18198.2|18209.8|18193.8|18219.9|18203.9|18205.9|18189.9|0
1723012800000|2024-08-07 06:40:00|18208.6|18192.6|18221.8|18205.8|18223.3|18207.3|18205.2|18189.2|0
1723013100000|2024-08-07 06:45:00|18221.6|18205.6|18209.8|18193.8|18221.6|18205.6|18202.1|18186.1|0
1723013400000|2024-08-07 06:50:00|18209.9|18193.9|18203.9|18187.9|18221.6|18205.6|18203.7|18187.7|0
1723013700000|2024-08-07 06:55:00|18202.6|18186.6|18217.6|18201.6|18218.8|18202.8|18201.1|18185.1|0
1723014000000|2024-08-07 07:00:00|18209.2|18193.2|18189.2|18173.2|18210.6|18194.6|18168.1|18152.1|0
1723014300000|2024-08-07 07:05:00|18189.3|18173.3|18218.4|18202.4|18218.7|18202.7|18184.9|18168.9|0
1723014600000|2024-08-07 07:10:00|18216.7|18200.7|18204.1|18188.1|18229.2|18213.2|18187.9|18171.9|0
1723014900000|2024-08-07 07:15:00|18203.9|18187.9|18188.6|18172.6|18213.9|18197.9|18184.1|18168.1|0
1723015200000|2024-08-07 07:20:00|18188.7|18172.7|18136.6|18120.6|18188.7|18172.7|18120.2|18104.2|0
1723015500000|2024-08-07 07:25:00|18135.8|18119.8|18149.3|18133.3|18155.9|18139.9|18125.6|18109.6|0
1723015800000|2024-08-07 07:30:00|18148.4|18132.4|18184.1|18168.1|18184.7|18168.7|18147.6|18131.6|0
1723016100000|2024-08-07 07:35:00|18188.4|18172.4|18205.8|18189.8|18218.7|18202.7|18178.8|18162.8|0
1723016400000|2024-08-07 07:40:00|18213.1|18197.1|18178.9|18162.9|18215.8|18199.8|18178.9|18162.9|0
1723016700000|2024-08-07 07:45:00|18179.6|18163.6|18185.2|18169.2|18197.6|18181.6|18158.3|18142.3|0
1723017000000|2024-08-07 07:50:00|18186.6|18170.6|18146.9|18130.9|18195.8|18179.8|18137.9|18121.9|0
1723017300000|2024-08-07 07:55:00|18147.3|18131.3|18158.1|18142.1|18179.1|18163.1|18145.3|18129.3|0
1723017600000|2024-08-07 08:00:00|18166.1|18150.1|18188.6|18172.6|18200.1|18184.1|18143.6|18127.6|0
1723017900000|2024-08-07 08:05:00|18188.4|18172.4|18218.3|18202.3|18221.1|18205.1|18188.1|18172.1|0
1723018200000|2024-08-07 08:10:00|18219.4|18203.4|18256.2|18240.2|18262.7|18246.7|18215.7|18199.7|0
1723018500000|2024-08-07 08:15:00|18255.6|18239.6|18258.7|18242.7|18275.2|18259.2|18241.8|18225.8|0
1723018800000|2024-08-07 08:20:00|18258.1|18242.1|18251.9|18235.9|18258.2|18242.2|18243.2|18227.2|0
1723019100000|2024-08-07 08:25:00|18254.3|18238.3|18260.7|18244.7|18262.3|18246.3|18240.2|18224.2|0
1723019400000|2024-08-07 08:30:00|18257.7|18241.7|18247.9|18231.9|18263.6|18247.6|18246.8|18230.8|0
1723019700000|2024-08-07 08:35:00|18247.8|18231.8|18253.6|18237.6|18263.3|18247.3|18240.6|18224.6|0
1723020000000|2024-08-07 08:40:00|18253.7|18237.7|18241.4|18225.4|18258.9|18242.9|18240.6|18224.6|0
1723020300000|2024-08-07 08:45:00|18241.2|18225.2|18273.8|18257.8|18276.6|18260.6|18241.2|18225.2|0
1723020600000|2024-08-07 08:50:00|18273.7|18257.7|18270.9|18254.9|18277.4|18261.4|18266.3|18250.3|0
1723020900000|2024-08-07 08:55:00|18274.9|18258.9|18296.6|18280.6|18296.7|18280.7|18269.9|18253.9|0
1723021200000|2024-08-07 09:00:00|18296.2|18280.2|18286.3|18270.3|18296.9|18280.9|18277.2|18261.2|0
1723021500000|2024-08-07 09:05:00|18286.1|18270.1|18278.8|18262.8|18302.6|18286.6|18278.6|18262.6|0
1723021800000|2024-08-07 09:10:00|18279.6|18263.6|18295.9|18279.9|18305.1|18289.1|18278.2|18262.2|0
1723022100000|2024-08-07 09:15:00|18293.9|18277.9|18283.9|18267.9|18293.9|18277.9|18271.9|18255.9|0
1723022400000|2024-08-07 09:20:00|18281.7|18265.7|18305.6|18289.6|18306.6|18290.6|18281.7|18265.7|0
1723022700000|2024-08-07 09:25:00|18305.7|18289.7|18329.3|18313.3|18332.4|18316.4|18305.4|18289.4|0
1723023000000|2024-08-07 09:30:00|18327.9|18311.9|18320.7|18304.7|18332.8|18316.8|18314.8|18298.8|0
1723023300000|2024-08-07 09:35:00|18320.8|18304.8|18335.6|18319.6|18344.4|18328.4|18317.8|18301.8|0
1723023600000|2024-08-07 09:40:00|18337.8|18321.8|18303.6|18287.6|18340.1|18324.1|18302.1|18286.1|0
1723023900000|2024-08-07 09:45:00|18305.4|18289.4|18301.7|18285.7|18310.3|18294.3|18285.4|18269.4|0
1723024200000|2024-08-07 09:50:00|18303.1|18287.1|18297.6|18281.6|18310.9|18294.9|18293.8|18277.8|0
1723024500000|2024-08-07 09:55:00|18297.2|18281.2|18311.1|18295.1|18312.3|18296.3|18287.1|18271.1|0
1723024800000|2024-08-07 10:00:00|18311.2|18295.2|18304.2|18288.2|18326.3|18310.3|18304.1|18288.1|0
1723025100000|2024-08-07 10:05:00|18304.8|18288.8|18308.9|18292.9|18312.4|18296.4|18298.6|18282.6|0
1723025400000|2024-08-07 10:10:00|18309.3|18293.3|18315.7|18299.7|18327.2|18311.2|18305.3|18289.3|0
1723025700000|2024-08-07 10:15:00|18316.6|18300.6|18316.6|18300.6|18326.1|18310.1|18312.9|18296.9|0
1723026000000|2024-08-07 10:20:00|18316.1|18300.1|18301.8|18285.8|18320.7|18304.7|18300.3|18284.3|0
1723026300000|2024-08-07 10:25:00|18302.1|18286.1|18315.4|18299.4|18318.4|18302.4|18300.3|18284.3|0
1723026600000|2024-08-07 10:30:00|18315.7|18299.7|18317.1|18301.1|18327.6|18311.6|18314.7|18298.7|0
1723026900000|2024-08-07 10:35:00|18317.2|18301.2|18325.8|18309.8|18331.8|18315.8|18315.7|18299.7|0
1723027200000|2024-08-07 10:40:00|18325.9|18309.9|18314.2|18298.2|18328.9|18312.9|18309.1|18293.1|0
1723027500000|2024-08-07 10:45:00|18314.3|18298.3|18330.8|18314.8|18331.8|18315.8|18309.7|18293.7|0
1723027800000|2024-08-07 10:50:00|18330.9|18314.9|18329.3|18313.3|18336.3|18320.3|18315.2|18299.2|0
1723028100000|2024-08-07 10:55:00|18329.7|18313.7|18337.1|18321.1|18349.7|18333.7|18329.3|18313.3|0
1723028400000|2024-08-07 11:00:00|18337.2|18321.2|18346.7|18330.7|18359.4|18343.4|18334.2|18318.2|0
1723028700000|2024-08-07 11:05:00|18347.3|18331.3|18351.6|18335.6|18352.6|18336.6|18336.8|18320.8|0
1723029000000|2024-08-07 11:10:00|18350.9|18334.9|18345.1|18329.1|18352.8|18336.8|18338.7|18322.7|0
1723029300000|2024-08-07 11:15:00|18343.3|18327.3|18356.6|18340.6|18360.4|18344.4|18337.9|18321.9|0
1723029600000|2024-08-07 11:20:00|18356.3|18340.3|18352.4|18336.4|18357.7|18341.7|18350.7|18334.7|0
1723029900000|2024-08-07 11:25:00|18351.9|18335.9|18338.4|18322.4|18352.4|18336.4|18337.3|18321.3|0
1723030200000|2024-08-07 11:30:00|18337.8|18321.8|18331.4|18315.4|18342.2|18326.2|18314.6|18298.6|0
1723030500000|2024-08-07 11:35:00|18331.9|18315.9|18327.6|18311.6|18332.4|18316.4|18316.3|18300.3|0
1723030800000|2024-08-07 11:40:00|18327.7|18311.7|18326.3|18310.3|18329.6|18313.6|18311.1|18295.1|0
1723031100000|2024-08-07 11:45:00|18326.8|18310.8|18302.1|18286.1|18328.8|18312.8|18295.2|18279.2|0
1723031400000|2024-08-07 11:50:00|18302.6|18286.6|18312.1|18296.1|18315.2|18299.2|18299.9|18283.9|0
1723031700000|2024-08-07 11:55:00|18311.9|18295.9|18292.1|18276.1|18316.4|18300.4|18279.1|18263.1|0
1723032000000|2024-08-07 12:00:00|18295.1|18279.1|18293.1|18277.1|18302.4|18286.4|18284.3|18268.3|0
1723032300000|2024-08-07 12:05:00|18288.8|18272.8|18310.9|18294.9|18313.9|18297.9|18287.9|18271.9|0
1723032600000|2024-08-07 12:10:00|18313.6|18297.6|18320.6|18304.6|18320.6|18304.6|18301.6|18285.6|0
1723032900000|2024-08-07 12:15:00|18319.9|18303.9|18319.2|18303.2|18325.6|18309.6|18305.9|18289.9|0
1723033200000|2024-08-07 12:20:00|18317.6|18301.6|18290.9|18274.9|18320.8|18304.8|18290.3|18274.3|0
1723033500000|2024-08-07 12:25:00|18292.1|18276.1|18293.8|18277.8|18309.6|18293.6|18287.2|18271.2|0
1723033800000|2024-08-07 12:30:00|18306.3|18290.3|18329.4|18313.4|18332.3|18316.3|18303.1|18287.1|0
1723034100000|2024-08-07 12:35:00|18329.9|18313.9|18343.4|18327.4|18348.3|18332.3|18327.9|18311.9|0
1723034400000|2024-08-07 12:40:00|18342.9|18326.9|18344.3|18328.3|18351.1|18335.1|18332.6|18316.6|0
1723034700000|2024-08-07 12:45:00|18343.9|18327.9|18338.3|18322.3|18347.7|18331.7|18334.1|18318.1|0
1723035000000|2024-08-07 12:50:00|18337.6|18321.6|18315.3|18299.3|18339.6|18323.6|18315.3|18299.3|0
1723035300000|2024-08-07 12:55:00|18315.4|18299.4|18331.8|18315.8|18335.7|18319.7|18312.2|18296.2|0
1723035600000|2024-08-07 13:00:00|18329.6|18313.6|18325.2|18309.2|18339.1|18323.1|18320.6|18304.6|0
1723035900000|2024-08-07 13:05:00|18324.1|18308.1|18337.2|18321.2|18337.2|18321.2|18317.9|18301.9|0
1723036200000|2024-08-07 13:10:00|18337.1|18321.1|18312.2|18296.2|18340.1|18324.1|18307.3|18291.3|0
1723036500000|2024-08-07 13:15:00|18311.1|18295.1|18318.2|18302.2|18325.1|18309.1|18305.3|18289.3|0
1723036800000|2024-08-07 13:20:00|18317.8|18301.8|18324.2|18308.2|18331.9|18315.9|18317.8|18301.8|0
1723037100000|2024-08-07 13:25:00|18334.2|18318.2|18355.3|18339.3|18359.7|18343.7|18332.3|18316.3|0
1723037400000|2024-08-07 13:30:00|18354.9|18338.9|18391.3|18375.3|18420.2|18404.2|18342.9|18326.9|0
1723037700000|2024-08-07 13:35:00|18393.4|18377.4|18413.9|18397.9|18438.9|18422.9|18380.9|18364.9|0
1723038000000|2024-08-07 13:40:00|18412.4|18396.4|18416.6|18400.6|18423.2|18407.2|18376.4|18360.4|0
1723038300000|2024-08-07 13:45:00|18420.1|18404.1|18429.2|18413.2|18435.4|18419.4|18387.9|18371.9|0
1723038600000|2024-08-07 13:50:00|18429.1|18413.1|18411.3|18395.3|18457|18441|18401.6|18385.6|0
1723038900000|2024-08-07 13:55:00|18409.7|18393.7|18419.6|18403.6|18424.6|18408.6|18375.2|18359.2|0
1723039200000|2024-08-07 14:00:00|18420.6|18404.6|18389.7|18373.7|18455.3|18439.3|18388.3|18372.3|0
1723039500000|2024-08-07 14:05:00|18386.1|18370.1|18433|18417|18434.1|18418.1|18365.1|18349.1|0
1723039800000|2024-08-07 14:10:00|18432.6|18416.6|18417.8|18401.8|18442.6|18426.6|18408.6|18392.6|0
1723040100000|2024-08-07 14:15:00|18416.8|18400.8|18337.1|18321.1|18436.6|18420.6|18322.8|18306.8|0
1723040400000|2024-08-07 14:20:00|18339.6|18323.6|18370.6|18354.6|18390.8|18374.8|18339.6|18323.6|0
1723040700000|2024-08-07 14:25:00|18375.6|18359.6|18330.2|18314.2|18378.7|18362.7|18309|18293|0
1723041000000|2024-08-07 14:30:00|18334.6|18318.6|18354.8|18338.8|18375.6|18359.6|18316.6|18300.6|0
1723041300000|2024-08-07 14:35:00|18356.6|18340.6|18337.6|18321.6|18369.8|18353.8|18333.6|18317.6|0
1723041600000|2024-08-07 14:40:00|18338.5|18322.5|18404.1|18388.1|18404.1|18388.1|18330.5|18314.5|0
1723041900000|2024-08-07 14:45:00|18403.7|18387.7|18435.6|18419.6|18443.3|18427.3|18398.7|18382.7|0
1723042200000|2024-08-07 14:50:00|18433.8|18417.8|18410.2|18394.2|18445.8|18429.8|18406.3|18390.3|0
1723042500000|2024-08-07 14:55:00|18410.8|18394.8|18411.8|18395.8|18427.6|18411.6|18402.5|18386.5|0
1723042800000|2024-08-07 15:00:00|18414.2|18398.2|18437.5|18421.5|18440.1|18424.1|18390.1|18374.1|0
1723043100000|2024-08-07 15:05:00|18433.3|18417.3|18433.8|18417.8|18448.1|18432.1|18422|18406|0
1723043400000|2024-08-07 15:10:00|18434.8|18418.8|18395.7|18379.7|18444.3|18428.3|18382.1|18366.1|0
1723043700000|2024-08-07 15:15:00|18393.8|18377.8|18378.3|18362.3|18406.6|18390.6|18358.1|18342.1|0
1723044000000|2024-08-07 15:20:00|18375.2|18359.2|18356.3|18340.3|18382.5|18366.5|18356.3|18340.3|0
1723044300000|2024-08-07 15:25:00|18358.7|18342.7|18366.8|18350.8|18374.2|18358.2|18339.3|18323.3|0
1723044600000|2024-08-07 15:30:00|18367.3|18351.3|18365.8|18349.8|18383.8|18367.8|18354.6|18338.6|0
1723044900000|2024-08-07 15:35:00|18365.5|18349.5|18354.5|18338.5|18386.8|18370.8|18348.3|18332.3|0
1723045200000|2024-08-07 15:40:00|18353.9|18337.9|18290.4|18274.4|18358.2|18342.2|18289.4|18273.4|0
1723045500000|2024-08-07 15:45:00|18291.4|18275.4|18266.8|18250.8|18295.2|18279.2|18244.4|18228.4|0
1723045800000|2024-08-07 15:50:00|18267|18251|18294.2|18278.2|18300.2|18284.2|18261.5|18245.5|0
1723046100000|2024-08-07 15:55:00|18293.7|18277.7|18300.2|18284.2|18308.5|18292.5|18277.8|18261.8|0
1723046400000|2024-08-07 16:00:00|18299.4|18283.4|18204.8|18188.8|18299.4|18283.4|18182.2|18166.2|0
1723046700000|2024-08-07 16:05:00|18201.8|18185.8|18227.3|18211.3|18239.5|18223.5|18196|18180|0
1723047000000|2024-08-07 16:10:00|18223.2|18207.2|18259.5|18243.5|18265.8|18249.8|18217.9|18201.9|0
1723047300000|2024-08-07 16:15:00|18258.8|18242.8|18244.2|18228.2|18266.2|18250.2|18238.9|18222.9|0
1723047600000|2024-08-07 16:20:00|18245.5|18229.5|18294.3|18278.3|18297.4|18281.4|18237.5|18221.5|0
1723047900000|2024-08-07 16:25:00|18295.9|18279.9|18282.7|18266.7|18303.8|18287.8|18270.7|18254.7|0
1723048200000|2024-08-07 16:30:00|18283.5|18267.5|18285.5|18269.5|18289.7|18273.7|18265.2|18249.2|0
1723048500000|2024-08-07 16:35:00|18285.2|18269.2|18264|18248|18291.9|18275.9|18263.8|18247.8|0
1723048800000|2024-08-07 16:40:00|18266.4|18250.4|18220.5|18204.5|18282|18266|18218.4|18202.4|0
1723049100000|2024-08-07 16:45:00|18222|18206|18196.8|18180.8|18241.8|18225.8|18188.7|18172.7|0
1723049400000|2024-08-07 16:50:00|18199|18183|18182|18166|18199.2|18183.2|18161.7|18145.7|0
1723049700000|2024-08-07 16:55:00|18183|18167|18183.2|18167.2|18206|18190|18172.2|18156.2|0
1723050000000|2024-08-07 17:00:00|18181.3|18165.3|18166.6|18150.6|18197.1|18181.1|18148|18132|0
1723050300000|2024-08-07 17:05:00|18163.4|18147.4|18128|18112|18184.9|18168.9|18125.8|18109.8|0
1723050600000|2024-08-07 17:10:00|18127.6|18111.6|18112|18096|18139.6|18123.6|18090.5|18074.5|0
1723050900000|2024-08-07 17:15:00|18105|18089|18072.5|18056.5|18107.5|18091.5|18056.1|18040.1|0
1723051200000|2024-08-07 17:20:00|18073.8|18057.8|18115.4|18099.4|18118.3|18102.3|18073.8|18057.8|0
1723051500000|2024-08-07 17:25:00|18117.3|18101.3|18099|18083|18139.5|18123.5|18096.4|18080.4|0
1723051800000|2024-08-07 17:30:00|18097.4|18081.4|18122.6|18106.6|18124.5|18108.5|18092.3|18076.3|0
1723052100000|2024-08-07 17:35:00|18121.6|18105.6|18116.8|18100.8|18144.3|18128.3|18113.9|18097.9|0
1723052400000|2024-08-07 17:40:00|18116.6|18100.6|18089.5|18073.5|18128.9|18112.9|18082.6|18066.6|0
1723052700000|2024-08-07 17:45:00|18088.6|18072.6|18032.3|18016.3|18103.1|18087.1|18029.5|18013.5|0
1723053000000|2024-08-07 17:50:00|18035.6|18019.6|18034.4|18018.4|18045.6|18029.6|18012.1|17996.1|0
1723053300000|2024-08-07 17:55:00|18031.6|18015.6|18018.6|18002.6|18033.5|18017.5|17995.6|17979.6|0
1723053600000|2024-08-07 18:00:00|18013.1|17997.1|18013.3|17997.3|18033.1|18017.1|18003.4|17987.4|0
1723053900000|2024-08-07 18:05:00|18011.4|17995.4|17985|17969|18023.8|18007.8|17974.4|17958.4|0
1723054200000|2024-08-07 18:10:00|17984.9|17968.9|17940.6|17924.6|17993.5|17977.5|17937.3|17921.3|0
1723054500000|2024-08-07 18:15:00|17941.4|17925.4|17932.9|17916.9|17959.1|17943.1|17918.5|17902.5|0
1723054800000|2024-08-07 18:20:00|17933|17917|17961.8|17945.8|17970.8|17954.8|17927.6|17911.6|0
1723055100000|2024-08-07 18:25:00|17964.9|17948.9|17980.1|17964.1|17996.6|17980.6|17964.5|17948.5|0
1723055400000|2024-08-07 18:30:00|17968.6|17952.6|17936.4|17920.4|17980.5|17964.5|17927.6|17911.6|0
1723055700000|2024-08-07 18:35:00|17933.9|17917.9|17949.4|17933.4|17961.4|17945.4|17923.8|17907.8|0
1723056000000|2024-08-07 18:40:00|17947.1|17931.1|17947.6|17931.6|17976|17960|17942.9|17926.9|0
1723056300000|2024-08-07 18:45:00|17948.6|17932.6|17931.6|17915.6|17965.6|17949.6|17901|17885|0
1723056600000|2024-08-07 18:50:00|17930.4|17914.4|17925.6|17909.6|17938.1|17922.1|17909.1|17893.1|0
1723056900000|2024-08-07 18:55:00|17928.8|17912.8|17930.4|17914.4|17954.3|17938.3|17920.6|17904.6|0
1723057200000|2024-08-07 19:00:00|17929.6|17913.6|18028.3|18012.3|18028.3|18012.3|17921.9|17905.9|0
1723057500000|2024-08-07 19:05:00|18025.1|18009.1|18009.4|17993.4|18045.6|18029.6|17996.4|17980.4|0
1723057800000|2024-08-07 19:10:00|18010.1|17994.1|17985.9|17969.9|18024.1|18008.1|17977.4|17961.4|0
1723058100000|2024-08-07 19:15:00|17988.6|17972.6|18017.9|18001.9|18024.9|18008.9|17986.1|17970.1|0
1723058400000|2024-08-07 19:20:00|18015.1|17999.1|17996.9|17980.9|18042.6|18026.6|17982.4|17966.4|0
1723058700000|2024-08-07 19:25:00|17993.4|17977.4|17991.1|17975.1|17998.6|17982.6|17963.4|17947.4|0
1723059000000|2024-08-07 19:30:00|17987.1|17971.1|17980.1|17964.1|18010.3|17994.3|17959.4|17943.4|0
1723059300000|2024-08-07 19:35:00|17979.5|17963.5|17987.8|17971.8|18013.1|17997.1|17973.1|17957.1|0
1723059600000|2024-08-07 19:40:00|17994.5|17978.5|17973.6|17957.6|17994.5|17978.5|17960.8|17944.8|0
1723059900000|2024-08-07 19:45:00|17972|17956|17983|17967|17994.8|17978.8|17963.6|17947.6|0
1723060200000|2024-08-07 19:50:00|17983.5|17967.5|17891.5|17875.5|17990.3|17974.3|17883|17867|0
1723060500000|2024-08-07 19:55:00|17899.1|17883.1|17875.6|17859.6|17899.1|17883.1|17854.2|17838.2|0
1723060800000|2024-08-07 20:00:00|17873.2|17857.2|17863.9|17847.9|17894|17878|17857.4|17841.4|0
1723061100000|2024-08-07 20:05:00|17864.6|17848.6|17888|17872|17893.6|17877.6|17864.6|17848.6|0
1723061400000|2024-08-07 20:10:00|17887.4|17871.4|17886|17870|17899.6|17883.6|17885.5|17869.5|0
1723061700000|2024-08-07 20:15:00|17885.9|17869.9|17872.1|17856.1|17889.7|17873.7|17865.9|17849.9|0
1723062000000|2024-08-07 20:20:00|17872.9|17856.9|17817.2|17801.2|17874.2|17858.2|17809.7|17793.7|0
1723062300000|2024-08-07 20:25:00|17815.7|17799.7|17806.7|17790.7|17819.9|17803.9|17785.5|17769.5|0
1723062600000|2024-08-07 20:30:00|17806.6|17790.6|17809.4|17793.4|17823.7|17807.7|17798.9|17782.9|0
1723062900000|2024-08-07 20:35:00|17809.5|17793.5|17826.2|17810.2|17827.4|17811.4|17809.5|17793.5|0
1723063200000|2024-08-07 20:40:00|17828.6|17812.6|17803.4|17787.4|17830.9|17814.9|17803.4|17787.4|0
1723063500000|2024-08-07 20:45:00|17803|17787|17783.2|17767.2|17807.9|17791.9|17781.7|17765.7|0
1723063800000|2024-08-07 20:50:00|17782.5|17766.5|17771.1|17755.1|17788.4|17772.4|17768.6|17752.6|0
1723064100000|2024-08-07 20:55:00|17771.2|17755.2|17758.3|17742.3|17771.2|17755.2|17739.1|17723.1|0
1723064400000|2024-08-07 21:00:00|17759.2|17743.2|17757.8|17741.8|17763.9|17747.9|17757.1|17741.1|0
1723064700000|2024-08-07 21:05:00|17757.9|17741.9|17754.6|17738.6|17758.4|17742.4|17754|17738|0
1723065000000|2024-08-07 21:10:00|17755.5|17739.5|17751.6|17735.6|17760.3|17744.3|17751.6|17735.6|0
1723065300000|2024-08-07 21:15:00|17751.1|17735.1|17773|17757|17775.2|17759.2|17750.8|17734.8|0
1723065600000|2024-08-07 21:20:00|17773.4|17757.4|17776.4|17760.4|17780|17764|17771.8|17755.8|0
1723065900000|2024-08-07 21:25:00|17775.6|17759.6|17772.8|17756.8|17777.5|17761.5|17772.3|17756.3|0
1723066200000|2024-08-07 21:30:00|17772.7|17756.7|17776.7|17760.7|17778.5|17762.5|17772.6|17756.6|0
1723066500000|2024-08-07 21:35:00|17777|17761|17776.2|17760.2|17779.8|17763.8|17775.7|17759.7|0
1723066800000|2024-08-07 21:40:00|17776.3|17760.3|17783.1|17767.1|17783.1|17767.1|17773.6|17757.6|0
1723067100000|2024-08-07 21:45:00|17783|17767|17781.7|17765.7|17783.1|17767.1|17779.4|17763.4|0
1723067400000|2024-08-07 21:50:00|17781.6|17765.6|17782.3|17766.3|17782.5|17766.5|17779.1|17763.1|0
1723067700000|2024-08-07 21:55:00|17782.5|17766.5|17775.6|17759.6|17783.3|17767.3|17770.4|17754.4|0
1723068000000|2024-08-07 22:00:00|17785.3|17769.3|17774.1|17758.1|17826.9|17810.9|17770.9|17754.9|0
1723068300000|2024-08-07 22:05:00|17774.3|17758.3|17796.2|17780.2|17796.3|17780.3|17769.6|17753.6|0
1723068600000|2024-08-07 22:10:00|17795.6|17779.6|17767.4|17751.4|17796.2|17780.2|17766.8|17750.8|0
1723068900000|2024-08-07 22:15:00|17767.1|17751.1|17799.4|17783.4|17801.1|17785.1|17766.9|17750.9|0
1723069200000|2024-08-07 22:20:00|17798.9|17782.9|17800.7|17784.7|17802.7|17786.7|17790.2|17774.2|0
1723069500000|2024-08-07 22:25:00|17800.6|17784.6|17815.7|17799.7|17826.6|17810.6|17796.1|17780.1|0
1723069800000|2024-08-07 22:30:00|17815.6|17799.6|17825.6|17809.6|17828.6|17812.6|17813.7|17797.7|0
1723070100000|2024-08-07 22:35:00|17826.1|17810.1|17817.4|17801.4|17830.4|17814.4|17805.3|17789.3|0
1723070400000|2024-08-07 22:40:00|17819.1|17803.1|17809.7|17793.7|17822.4|17806.4|17804.7|17788.7|0
1723070700000|2024-08-07 22:45:00|17810.1|17794.1|17778.8|17762.8|17812.1|17796.1|17775.1|17759.1|0
1723071000000|2024-08-07 22:50:00|17781.2|17765.2|17787.7|17771.7|17791.7|17775.7|17775.2|17759.2|0
1723071300000|2024-08-07 22:55:00|17785.1|17769.1|17798.7|17782.7|17819.6|17803.6|17783.7|17767.7|0
1723071600000|2024-08-07 23:00:00|17798.4|17782.4|17801.3|17785.3|17806.1|17790.1|17792.2|17776.2|0
1723071900000|2024-08-07 23:05:00|17801.1|17785.1|17779.2|17763.2|17803.8|17787.8|17774.7|17758.7|0
1723072200000|2024-08-07 23:10:00|17777.9|17761.9|17780.3|17764.3|17792.8|17776.8|17776.4|17760.4|0
1723072500000|2024-08-07 23:15:00|17780.9|17764.9|17776.1|17760.1|17781.4|17765.4|17771.3|17755.3|0
1723072800000|2024-08-07 23:20:00|17775.8|17759.8|17749.2|17733.2|17778.4|17762.4|17747.2|17731.2|0
1723073100000|2024-08-07 23:25:00|17747.9|17731.9|17715.7|17699.7|17747.9|17731.9|17711.3|17695.3|0
1723073400000|2024-08-07 23:30:00|17714.9|17698.9|17701.2|17685.2|17722.2|17706.2|17680.2|17664.2|0
1723073700000|2024-08-07 23:35:00|17700.8|17684.8|17662.1|17646.1|17701.8|17685.8|17653.2|17637.2|0
1723074000000|2024-08-07 23:40:00|17665.1|17649.1|17687.1|17671.1|17689.9|17673.9|17657.4|17641.4|0
1723074300000|2024-08-07 23:45:00|17685.7|17669.7|17719.2|17703.2|17723.6|17707.6|17682.1|17666.1|0
1723074600000|2024-08-07 23:50:00|17719.3|17703.3|17705.1|17689.1|17724.2|17708.2|17705.1|17689.1|0
1723074900000|2024-08-07 23:55:00|17706.1|17690.1|17748.1|17732.1|17748.1|17732.1|17700.8|17684.8|0
1723075200000|2024-08-08 00:00:00|17750.1|17734.1|17795.7|17779.7|17804.9|17788.9|17729.3|17713.3|0
1723075500000|2024-08-08 00:05:00|17795.4|17779.4|17788.1|17772.1|17803.7|17787.7|17770.3|17754.3|0
1723075800000|2024-08-08 00:10:00|17789.2|17773.2|17769.7|17753.7|17789.4|17773.4|17766.3|17750.3|0
1723076100000|2024-08-08 00:15:00|17768.8|17752.8|17841.4|17825.4|17841.4|17825.4|17768.8|17752.8|0
1723076400000|2024-08-08 00:20:00|17837.6|17821.6|17822.2|17806.2|17844.1|17828.1|17814.4|17798.4|0
1723076700000|2024-08-08 00:25:00|17822.4|17806.4|17801.9|17785.9|17840.2|17824.2|17792.3|17776.3|0
1723077000000|2024-08-08 00:30:00|17800.8|17784.8|17812.1|17796.1|17833.9|17817.9|17798.1|17782.1|0
1723077300000|2024-08-08 00:35:00|17811.8|17795.8|17782.6|17766.6|17812.7|17796.7|17780.1|17764.1|0
1723077600000|2024-08-08 00:40:00|17783.1|17767.1|17779.4|17763.4|17808.2|17792.2|17770.9|17754.9|0
1723077900000|2024-08-08 00:45:00|17779.9|17763.9|17779.2|17763.2|17787.3|17771.3|17766.9|17750.9|0
1723078200000|2024-08-08 00:50:00|17777.1|17761.1|17795.4|17779.4|17803.8|17787.8|17777.1|17761.1|0
1723078500000|2024-08-08 00:55:00|17795.3|17779.3|17810.8|17794.8|17812.6|17796.6|17786.3|17770.3|0
1723078800000|2024-08-08 01:00:00|17810.7|17794.7|17826.3|17810.3|17827.8|17811.8|17798.1|17782.1|0
1723079100000|2024-08-08 01:05:00|17826.6|17810.6|17819.3|17803.3|17840.8|17824.8|17819.3|17803.3|0
1723079400000|2024-08-08 01:10:00|17819.4|17803.4|17836.2|17820.2|17837.4|17821.4|17818.1|17802.1|0
1723079700000|2024-08-08 01:15:00|17836.3|17820.3|17869.6|17853.6|17877.9|17861.9|17834.1|17818.1|0
1723080000000|2024-08-08 01:20:00|17868.9|17852.9|17865.8|17849.8|17878.9|17862.9|17854.6|17838.6|0
1723080300000|2024-08-08 01:25:00|17866.2|17850.2|17875.3|17859.3|17881.8|17865.8|17865.3|17849.3|0
1723080600000|2024-08-08 01:30:00|17876.6|17860.6|17861.4|17845.4|17884.9|17868.9|17851.2|17835.2|0
1723080900000|2024-08-08 01:35:00|17861.2|17845.2|17858.9|17842.9|17864.2|17848.2|17852.4|17836.4|0
1723081200000|2024-08-08 01:40:00|17858.6|17842.6|17853.2|17837.2|17864.8|17848.8|17849.2|17833.2|0
1723081500000|2024-08-08 01:45:00|17850.4|17834.4|17851.4|17835.4|17856.6|17840.6|17840.8|17824.8|0
1723081800000|2024-08-08 01:50:00|17852.3|17836.3|17887.8|17871.8|17888.6|17872.6|17843.3|17827.3|0
1723082100000|2024-08-08 01:55:00|17888.4|17872.4|17881.8|17865.8|17890.6|17874.6|17876.7|17860.7|0
1723082400000|2024-08-08 02:00:00|17882.3|17866.3|17901.3|17885.3|17912.4|17896.4|17881.4|17865.4|0
1723082700000|2024-08-08 02:05:00|17901.1|17885.1|17921.6|17905.6|17929.3|17913.3|17897.6|17881.6|0
1723083000000|2024-08-08 02:10:00|17922.9|17906.9|17927.2|17911.2|17928.4|17912.4|17909.4|17893.4|0
1723083300000|2024-08-08 02:15:00|17927.6|17911.6|17925.1|17909.1|17930.8|17914.8|17920.4|17904.4|0
1723083600000|2024-08-08 02:20:00|17925.3|17909.3|17943.6|17927.6|17944.7|17928.7|17923.1|17907.1|0
1723083900000|2024-08-08 02:25:00|17944.4|17928.4|17928.4|17912.4|17944.9|17928.9|17927.3|17911.3|0
1723084200000|2024-08-08 02:30:00|17929.6|17913.6|17911.6|17895.6|17930.9|17914.9|17910.7|17894.7|0
1723084500000|2024-08-08 02:35:00|17913.1|17897.1|17924.1|17908.1|17934.8|17918.8|17913.1|17897.1|0
1723084800000|2024-08-08 02:40:00|17924.3|17908.3|17921.7|17905.7|17931.3|17915.3|17914.4|17898.4|0
1723085100000|2024-08-08 02:45:00|17921.8|17905.8|17926.3|17910.3|17928.6|17912.6|17916.1|17900.1|0
1723085400000|2024-08-08 02:50:00|17926.2|17910.2|17925.6|17909.6|17941.4|17925.4|17924.7|17908.7|0
1723085700000|2024-08-08 02:55:00|17925.4|17909.4|17933.2|17917.2|17939.7|17923.7|17924.2|17908.2|0
1723086000000|2024-08-08 03:00:00|17933.4|17917.4|17939.8|17923.8|17944.8|17928.8|17933.4|17917.4|0
1723086300000|2024-08-08 03:05:00|17939.9|17923.9|17931.4|17915.4|17942.3|17926.3|17926.2|17910.2|0
1723086600000|2024-08-08 03:10:00|17930.4|17914.4|17943.1|17927.1|17943.3|17927.3|17926.1|17910.1|0
1723086900000|2024-08-08 03:15:00|17943.2|17927.2|17937.1|17921.1|17944.7|17928.7|17936.9|17920.9|0
1723087200000|2024-08-08 03:20:00|17936.1|17920.1|17960.6|17944.6|17969.1|17953.1|17936.1|17920.1|0
1723087500000|2024-08-08 03:25:00|17960.2|17944.2|17960.6|17944.6|17972.4|17956.4|17955.3|17939.3|0
1723087800000|2024-08-08 03:30:00|17963.1|17947.1|17965.6|17949.6|17970.3|17954.3|17963.1|17947.1|0
1723088100000|2024-08-08 03:35:00|17966.4|17950.4|17962.6|17946.6|17969.6|17953.6|17958.2|17942.2|0
1723088400000|2024-08-08 03:40:00|17963.4|17947.4|17965.7|17949.7|17968.4|17952.4|17957.1|17941.1|0
1723088700000|2024-08-08 03:45:00|17965.4|17949.4|17972.7|17956.7|17981.3|17965.3|17964.1|17948.1|0
1723089000000|2024-08-08 03:50:00|17972.9|17956.9|17956.2|17940.2|17979.7|17963.7|17947.3|17931.3|0
1723089300000|2024-08-08 03:55:00|17956.3|17940.3|17924.4|17908.4|17956.3|17940.3|17905.1|17889.1|0
1723089600000|2024-08-08 04:00:00|17924.2|17908.2|17894.9|17878.9|17931.4|17915.4|17894.9|17878.9|0
1723089900000|2024-08-08 04:05:00|17895.6|17879.6|17902.1|17886.1|17907.3|17891.3|17876.3|17860.3|0
1723090200000|2024-08-08 04:10:00|17902.3|17886.3|17917.6|17901.6|17926.9|17910.9|17902.3|17886.3|0
1723090500000|2024-08-08 04:15:00|17919.3|17903.3|17929.3|17913.3|17944.8|17928.8|17912.4|17896.4|0
1723090800000|2024-08-08 04:20:00|17929.6|17913.6|17920.9|17904.9|17934.2|17918.2|17920.8|17904.8|0
1723091100000|2024-08-08 04:25:00|17921.1|17905.1|17903.1|17887.1|17926.2|17910.2|17888.4|17872.4|0
1723091400000|2024-08-08 04:30:00|17905.6|17889.6|17900.2|17884.2|17914.3|17898.3|17891.2|17875.2|0
1723091700000|2024-08-08 04:35:00|17900.3|17884.3|17876.8|17860.8|17906.8|17890.8|17870.8|17854.8|0
1723092000000|2024-08-08 04:40:00|17877.9|17861.9|17874.6|17858.6|17887.3|17871.3|17869.2|17853.2|0
1723092300000|2024-08-08 04:45:00|17874.4|17858.4|17869.1|17853.1|17882.6|17866.6|17867.9|17851.9|0
1723092600000|2024-08-08 04:50:00|17868.8|17852.8|17880.4|17864.4|17887.2|17871.2|17867.8|17851.8|0
1723092900000|2024-08-08 04:55:00|17879.7|17863.7|17894.6|17878.6|17899.2|17883.2|17877.1|17861.1|0
1723093200000|2024-08-08 05:00:00|17895.2|17879.2|17912.6|17896.6|17925.3|17909.3|17890.3|17874.3|0
1723093500000|2024-08-08 05:05:00|17914.7|17898.7|17917.5|17901.5|17926.2|17910.2|17900.2|17884.2|0
1723093800000|2024-08-08 05:10:00|17918.7|17902.7|17913.3|17897.3|17926.6|17910.6|17910.6|17894.6|0
1723094100000|2024-08-08 05:15:00|17913.2|17897.2|17896.7|17880.7|17920.5|17904.5|17884.1|17868.1|0
1723094400000|2024-08-08 05:20:00|17896.6|17880.6|17882.7|17866.7|17897.5|17881.5|17875.1|17859.1|0
1723094700000|2024-08-08 05:25:00|17884.2|17868.2|17888.5|17872.5|17900|17884|17880.5|17864.5|0
1723095000000|2024-08-08 05:30:00|17888.8|17872.8|17890|17874|17902.1|17886.1|17888.1|17872.1|0
1723095300000|2024-08-08 05:35:00|17888.2|17872.2|17846.1|17830.1|17892.6|17876.6|17843.5|17827.5|0
1723095600000|2024-08-08 05:40:00|17846.5|17830.5|17858.7|17842.7|17881|17865|17833.7|17817.7|0
1723095900000|2024-08-08 05:45:00|17858.5|17842.5|17864.7|17848.7|17876|17860|17856.3|17840.3|0
1723096200000|2024-08-08 05:50:00|17866.8|17850.8|17848.1|17832.1|17868.7|17852.7|17844.3|17828.3|0
1723096500000|2024-08-08 05:55:00|17848.2|17832.2|17840.7|17824.7|17859|17843|17839.5|17823.5|0
1723096800000|2024-08-08 06:00:00|17841.3|17825.3|17835.6|17819.6|17855.6|17839.6|17822.6|17806.6|0
1723097100000|2024-08-08 06:05:00|17835.5|17819.5|17855.1|17839.1|17858.6|17842.6|17832.7|17816.7|0
1723097400000|2024-08-08 06:10:00|17852.7|17836.7|17869.3|17853.3|17886.6|17870.6|17852.7|17836.7|0
1723097700000|2024-08-08 06:15:00|17867.7|17851.7|17909.8|17893.8|17910.6|17894.6|17863.2|17847.2|0
1723098000000|2024-08-08 06:20:00|17909.7|17893.7|17946.3|17930.3|17947.3|17931.3|17908.8|17892.8|0
1723098300000|2024-08-08 06:25:00|17946.2|17930.2|17948.2|17932.2|17958.6|17942.6|17929.8|17913.8|0
1723098600000|2024-08-08 06:30:00|17947.7|17931.7|17944.5|17928.5|17956.1|17940.1|17933.5|17917.5|0
1723098900000|2024-08-08 06:35:00|17947.1|17931.1|17941.2|17925.2|17947.1|17931.1|17928.6|17912.6|0
1723099200000|2024-08-08 06:40:00|17939|17923|17930.1|17914.1|17943.1|17927.1|17920.8|17904.8|0
1723099500000|2024-08-08 06:45:00|17930.6|17914.6|17917.7|17901.7|17930.7|17914.7|17900.5|17884.5|0
1723099800000|2024-08-08 06:50:00|17917.1|17901.1|17927.5|17911.5|17931.8|17915.8|17913.7|17897.7|0
1723100100000|2024-08-08 06:55:00|17932.7|17916.7|17942.6|17926.6|17945|17929|17931.6|17915.6|0
1723100400000|2024-08-08 07:00:00|17946.1|17930.1|17883.8|17867.8|17946.1|17930.1|17871|17855|0
1723100700000|2024-08-08 07:05:00|17883|17867|17922.2|17906.2|17930.5|17914.5|17883|17867|0
1723101000000|2024-08-08 07:10:00|17918|17902|17894.1|17878.1|17921.2|17905.2|17892|17876|0
1723101300000|2024-08-08 07:15:00|17894.5|17878.5|17901.8|17885.8|17909.2|17893.2|17880.2|17864.2|0
1723101600000|2024-08-08 07:20:00|17900.8|17884.8|17876.3|17860.3|17902.1|17886.1|17871.2|17855.2|0
1723101900000|2024-08-08 07:25:00|17877.3|17861.3|17845.3|17829.3|17878.7|17862.7|17830.2|17814.2|0
1723102200000|2024-08-08 07:30:00|17841.5|17825.5|17815.2|17799.2|17844.2|17828.2|17808|17792|0
1723102500000|2024-08-08 07:35:00|17816.5|17800.5|17836.7|17820.7|17838.7|17822.7|17812.5|17796.5|0
1723102800000|2024-08-08 07:40:00|17837|17821|17787.1|17771.1|17846.3|17830.3|17784.7|17768.7|0
1723103100000|2024-08-08 07:45:00|17789.6|17773.6|17822|17806|17828.2|17812.2|17786.8|17770.8|0
1723103400000|2024-08-08 07:50:00|17821.8|17805.8|17800.3|17784.3|17835.5|17819.5|17791.2|17775.2|0
1723103700000|2024-08-08 07:55:00|17804|17788|17820.5|17804.5|17832.2|17816.2|17803.8|17787.8|0
1723104000000|2024-08-08 08:00:00|17811.8|17795.8|17849.2|17833.2|17860.3|17844.3|17809.5|17793.5|0
1723104300000|2024-08-08 08:05:00|17846.1|17830.1|17833.7|17817.7|17863.8|17847.8|17828|17812|0
1723104600000|2024-08-08 08:10:00|17835.5|17819.5|17847.1|17831.1|17850.3|17834.3|17812.7|17796.7|0
1723104900000|2024-08-08 08:15:00|17846.6|17830.6|17847.2|17831.2|17856.5|17840.5|17832|17816|0
1723105200000|2024-08-08 08:20:00|17847.6|17831.6|17821.7|17805.7|17849.8|17833.8|17820.6|17804.6|0
1723105500000|2024-08-08 08:25:00|17822.5|17806.5|17824|17808|17839.6|17823.6|17817.6|17801.6|0
1723105800000|2024-08-08 08:30:00|17823.8|17807.8|17840.8|17824.8|17841.2|17825.2|17819|17803|0
1723106100000|2024-08-08 08:35:00|17839|17823|17843.3|17827.3|17853.8|17837.8|17839|17823|0
1723106400000|2024-08-08 08:40:00|17843.6|17827.6|17871.1|17855.1|17874.8|17858.8|17840.7|17824.7|0
1723106700000|2024-08-08 08:45:00|17871|17855|17892.2|17876.2|17892.2|17876.2|17869.5|17853.5|0
1723107000000|2024-08-08 08:50:00|17891.5|17875.5|17886|17870|17897.2|17881.2|17879.2|17863.2|0
1723107300000|2024-08-08 08:55:00|17885.8|17869.8|17903|17887|17904|17888|17884.3|17868.3|0
1723107600000|2024-08-08 09:00:00|17902.3|17886.3|17909.8|17893.8|17922.2|17906.2|17902.3|17886.3|0
1723107900000|2024-08-08 09:05:00|17908.2|17892.2|17899.3|17883.3|17918.6|17902.6|17899.2|17883.2|0
1723108200000|2024-08-08 09:10:00|17898.8|17882.8|17901.6|17885.6|17904.8|17888.8|17890|17874|0
1723108500000|2024-08-08 09:15:00|17902.5|17886.5|17897|17881|17909.7|17893.7|17883.5|17867.5|0
1723108800000|2024-08-08 09:20:00|17895|17879|17878.5|17862.5|17902|17886|17875.2|17859.2|0
1723109100000|2024-08-08 09:25:00|17878|17862|17880.3|17864.3|17885.3|17869.3|17872.8|17856.8|0
1723109400000|2024-08-08 09:30:00|17879.2|17863.2|17892|17876|17902.6|17886.6|17877.1|17861.1|0
1723109700000|2024-08-08 09:35:00|17893.3|17877.3|17882.7|17866.7|17893.3|17877.3|17874.8|17858.8|0
1723110000000|2024-08-08 09:40:00|17882.6|17866.6|17853.8|17837.8|17885|17869|17851.5|17835.5|0
1723110300000|2024-08-08 09:45:00|17852.1|17836.1|17821.6|17805.6|17852.5|17836.5|17821.6|17805.6|0
1723110600000|2024-08-08 09:50:00|17823|17807|17850.5|17834.5|17859.5|17843.5|17817|17801|0
1723110900000|2024-08-08 09:55:00|17852.1|17836.1|17845.6|17829.6|17859.3|17843.3|17843.1|17827.1|0
1723111200000|2024-08-08 10:00:00|17845.5|17829.5|17836.3|17820.3|17862.2|17846.2|17836.3|17820.3|0
1723111500000|2024-08-08 10:05:00|17837.6|17821.6|17830.5|17814.5|17845|17829|17825.5|17809.5|0
1723111800000|2024-08-08 10:10:00|17830.6|17814.6|17859.7|17843.7|17864.5|17848.5|17830.6|17814.6|0
1723112100000|2024-08-08 10:15:00|17861.6|17845.6|17871.3|17855.3|17878|17862|17853.8|17837.8|0
1723112400000|2024-08-08 10:20:00|17871.2|17855.2|17884.3|17868.3|17890.1|17874.1|17867.2|17851.2|0
1723112700000|2024-08-08 10:25:00|17884.5|17868.5|17879.7|17863.7|17890.3|17874.3|17875.8|17859.8|0
1723113000000|2024-08-08 10:30:00|17878.8|17862.8|17891.1|17875.1|17902.1|17886.1|17870|17854|0
1723113300000|2024-08-08 10:35:00|17893.1|17877.1|17882.3|17866.3|17895.5|17879.5|17877.8|17861.8|0
1723113600000|2024-08-08 10:40:00|17882.5|17866.5|17877|17861|17892.7|17876.7|17876.3|17860.3|0
1723113900000|2024-08-08 10:45:00|17877.1|17861.1|17878|17862|17899.8|17883.8|17862.6|17846.6|0
1723114200000|2024-08-08 10:50:00|17878.2|17862.2|17875.7|17859.7|17888.8|17872.8|17870.3|17854.3|0
1723114500000|2024-08-08 10:55:00|17876.6|17860.6|17877.2|17861.2|17881.3|17865.3|17853.2|17837.2|0
1723114800000|2024-08-08 11:00:00|17877.1|17861.1|17860.1|17844.1|17879|17863|17842.2|17826.2|0
1723115100000|2024-08-08 11:05:00|17860.2|17844.2|17871.8|17855.8|17873.3|17857.3|17859.8|17843.8|0
1723115400000|2024-08-08 11:10:00|17872.3|17856.3|17905.5|17889.5|17910.6|17894.6|17872.3|17856.3|0
1723115700000|2024-08-08 11:15:00|17903.1|17887.1|17896.7|17880.7|17907.3|17891.3|17889.5|17873.5|0
1723116000000|2024-08-08 11:20:00|17897.1|17881.1|17885.6|17869.6|17898.7|17882.7|17877.8|17861.8|0
1723116300000|2024-08-08 11:25:00|17885.3|17869.3|17884.5|17868.5|17890.8|17874.8|17878.7|17862.7|0
1723116600000|2024-08-08 11:30:00|17884.3|17868.3|17886|17870|17887.7|17871.7|17870.3|17854.3|0
1723116900000|2024-08-08 11:35:00|17885.2|17869.2|17892.1|17876.1|17893.3|17877.3|17880|17864|0
1723117200000|2024-08-08 11:40:00|17892.2|17876.2|17900.2|17884.2|17908.2|17892.2|17888.7|17872.7|0
1723117500000|2024-08-08 11:45:00|17900.1|17884.1|17900.7|17884.7|17907.1|17891.1|17893|17877|0
1723117800000|2024-08-08 11:50:00|17901.2|17885.2|17895.6|17879.6|17907.7|17891.7|17894.2|17878.2|0
1723118100000|2024-08-08 11:55:00|17895|17879|17898|17882|17898.2|17882.2|17888.2|17872.2|0
1723118400000|2024-08-08 12:00:00|17900.3|17884.3|17890|17874|17902.2|17886.2|17890|17874|0
1723118700000|2024-08-08 12:05:00|17891|17875|17899.5|17883.5|17902.5|17886.5|17888|17872|0
1723119000000|2024-08-08 12:10:00|17899.2|17883.2|17895.7|17879.7|17905.8|17889.8|17883.6|17867.6|0
1723119300000|2024-08-08 12:15:00|17896|17880|17892|17876|17904.6|17888.6|17888.8|17872.8|0
1723119600000|2024-08-08 12:20:00|17894.6|17878.6|17874.7|17858.7|17899.6|17883.6|17870.3|17854.3|0
1723119900000|2024-08-08 12:25:00|17874.8|17858.8|17889.6|17873.6|17893.3|17877.3|17865|17849|0
1723120200000|2024-08-08 12:30:00|17927.6|17911.6|18038|18022|18057.6|18041.6|17924.8|17908.8|0
1723120500000|2024-08-08 12:35:00|18040.1|18024.1|18068.3|18052.3|18093.1|18077.1|18038.1|18022.1|0
1723120800000|2024-08-08 12:40:00|18071.2|18055.2|18075.5|18059.5|18103.2|18087.2|18066.1|18050.1|0
1723121100000|2024-08-08 12:45:00|18077|18061|18050.5|18034.5|18083.8|18067.8|18044.5|18028.5|0
1723121400000|2024-08-08 12:50:00|18051.3|18035.3|18098.2|18082.2|18107|18091|18051.3|18035.3|0
1723121700000|2024-08-08 12:55:00|18093.3|18077.3|18061.8|18045.8|18094.6|18078.6|18060.8|18044.8|0
1723122000000|2024-08-08 13:00:00|18065.2|18049.2|18088.2|18072.2|18098.8|18082.8|18055.2|18039.2|0
1723122300000|2024-08-08 13:05:00|18089|18073|18080.3|18064.3|18093.1|18077.1|18062|18046|0
1723122600000|2024-08-08 13:10:00|18081.1|18065.1|18089.5|18073.5|18092.1|18076.1|18074.2|18058.2|0
1723122900000|2024-08-08 13:15:00|18090.1|18074.1|18133.7|18117.7|18154.5|18138.5|18084.6|18068.6|0
1723123200000|2024-08-08 13:20:00|18131.8|18115.8|18120.3|18104.3|18131.8|18115.8|18114.7|18098.7|0
1723123500000|2024-08-08 13:25:00|18123|18107|18129.3|18113.3|18143.5|18127.5|18114.8|18098.8|0
1723123800000|2024-08-08 13:30:00|18132.6|18116.6|18120.7|18104.7|18147|18131|18084.3|18068.3|0
1723124100000|2024-08-08 13:35:00|18124.6|18108.6|18075.8|18059.8|18133.3|18117.3|18050.8|18034.8|0
1723124400000|2024-08-08 13:40:00|18082.6|18066.6|18036.8|18020.8|18105.1|18089.1|18036.8|18020.8|0
1723124700000|2024-08-08 13:45:00|18043.3|18027.3|18004.6|17988.6|18077.3|18061.3|17979.3|17963.3|0
1723125000000|2024-08-08 13:50:00|18006.9|17990.9|18076.3|18060.3|18080.7|18064.7|17969.9|17953.9|0
1723125300000|2024-08-08 13:55:00|18080|18064|18113.3|18097.3|18117.7|18101.7|18066.3|18050.3|0
1723125600000|2024-08-08 14:00:00|18111.4|18095.4|18179.8|18163.8|18183.5|18167.5|18098|18082|0
1723125900000|2024-08-08 14:05:00|18181.2|18165.2|18197.2|18181.2|18198.4|18182.4|18137.5|18121.5|0
1723126200000|2024-08-08 14:10:00|18199.7|18183.7|18206.7|18190.7|18207.2|18191.2|18165.8|18149.8|0
1723126500000|2024-08-08 14:15:00|18209.3|18193.3|18227.9|18211.9|18251.2|18235.2|18195|18179|0
1723126800000|2024-08-08 14:20:00|18233.2|18217.2|18236.4|18220.4|18241.2|18225.2|18201.4|18185.4|0
1723127100000|2024-08-08 14:25:00|18235.5|18219.5|18285.5|18269.5|18293.7|18277.7|18221.4|18205.4|0
1723127400000|2024-08-08 14:30:00|18292.7|18276.7|18281.8|18265.8|18295.5|18279.5|18260.8|18244.8|0
1723127700000|2024-08-08 14:35:00|18284.2|18268.2|18293.3|18277.3|18314.2|18298.2|18273.2|18257.2|0
1723128000000|2024-08-08 14:40:00|18294.5|18278.5|18272.5|18256.5|18311.8|18295.8|18272.5|18256.5|0
1723128300000|2024-08-08 14:45:00|18274|18258|18331.4|18315.4|18331.4|18315.4|18270|18254|0
1723128600000|2024-08-08 14:50:00|18329.7|18313.7|18307|18291|18341.8|18325.8|18302.3|18286.3|0
1723128900000|2024-08-08 14:55:00|18310.3|18294.3|18316.5|18300.5|18319.8|18303.8|18289.9|18273.9|0
1723129200000|2024-08-08 15:00:00|18321.4|18305.4|18305.3|18289.3|18323.7|18307.7|18283.3|18267.3|0
1723129500000|2024-08-08 15:05:00|18305.8|18289.8|18302.2|18286.2|18316.5|18300.5|18279|18263|0
1723129800000|2024-08-08 15:10:00|18301|18285|18242.5|18226.5|18302.4|18286.4|18233.5|18217.5|0
1723130100000|2024-08-08 15:15:00|18245|18229|18233.5|18217.5|18262.7|18246.7|18229.8|18213.8|0
1723130400000|2024-08-08 15:20:00|18234.8|18218.8|18300|18284|18301.4|18285.4|18234.8|18218.8|0
1723130700000|2024-08-08 15:25:00|18299.4|18283.4|18286.4|18270.4|18315.3|18299.3|18286.4|18270.4|0
1723131000000|2024-08-08 15:30:00|18290.3|18274.3|18306.4|18290.4|18321.5|18305.5|18288.2|18272.2|0
1723131300000|2024-08-08 15:35:00|18306|18290|18292.7|18276.7|18311.8|18295.8|18282|18266|0
1723131600000|2024-08-08 15:40:00|18291.8|18275.8|18297.8|18281.8|18297.8|18281.8|18271|18255|0
1723131900000|2024-08-08 15:45:00|18298.4|18282.4|18264.3|18248.3|18298.4|18282.4|18259.8|18243.8|0
1723132200000|2024-08-08 15:50:00|18264.5|18248.5|18302.3|18286.3|18304.4|18288.4|18264.5|18248.5|0
1723132500000|2024-08-08 15:55:00|18301.5|18285.5|18307.8|18291.8|18323|18307|18298.9|18282.9|0
1723132800000|2024-08-08 16:00:00|18308.8|18292.8|18338.3|18322.3|18338.9|18322.9|18303.9|18287.9|0
1723133100000|2024-08-08 16:05:00|18338.2|18322.2|18358.7|18342.7|18367.5|18351.5|18336.9|18320.9|0
1723133400000|2024-08-08 16:10:00|18357|18341|18345.5|18329.5|18371.4|18355.4|18338.7|18322.7|0
1723133700000|2024-08-08 16:15:00|18344.6|18328.6|18343.6|18327.6|18349.4|18333.4|18330.3|18314.3|0
1723134000000|2024-08-08 16:20:00|18344.6|18328.6|18354|18338|18358.6|18342.6|18342.6|18326.6|0
1723134300000|2024-08-08 16:25:00|18355.5|18339.5|18338.5|18322.5|18361.6|18345.6|18335.6|18319.6|0
1723134600000|2024-08-08 16:30:00|18340.1|18324.1|18298.6|18282.6|18340.1|18324.1|18285.8|18269.8|0
1723134900000|2024-08-08 16:35:00|18300.4|18284.4|18280|18264|18306.3|18290.3|18271.6|18255.6|0
1723135200000|2024-08-08 16:40:00|18282.6|18266.6|18291|18275|18293.9|18277.9|18263.9|18247.9|0
1723135500000|2024-08-08 16:45:00|18288.6|18272.6|18313.4|18297.4|18315.1|18299.1|18288.6|18272.6|0
1723135800000|2024-08-08 16:50:00|18313.8|18297.8|18327.1|18311.1|18329.5|18313.5|18295.9|18279.9|0
1723136100000|2024-08-08 16:55:00|18327.6|18311.6|18308.6|18292.6|18333.9|18317.9|18292.4|18276.4|0
1723136400000|2024-08-08 17:00:00|18308.9|18292.9|18282.4|18266.4|18323.1|18307.1|18268.8|18252.8|0
1723136700000|2024-08-08 17:05:00|18283.8|18267.8|18310.3|18294.3|18310.3|18294.3|18260|18244|0
1723137000000|2024-08-08 17:10:00|18308.3|18292.3|18316.9|18300.9|18324.3|18308.3|18304|18288|0
1723137300000|2024-08-08 17:15:00|18315.9|18299.9|18355.6|18339.6|18355.8|18339.8|18311.1|18295.1|0
1723137600000|2024-08-08 17:20:00|18357.6|18341.6|18351.1|18335.1|18363.3|18347.3|18346.1|18330.1|0
1723137900000|2024-08-08 17:25:00|18351.3|18335.3|18397.6|18381.6|18397.9|18381.9|18347.4|18331.4|0
1723138200000|2024-08-08 17:30:00|18397|18381|18412.1|18396.1|18419|18403|18389.8|18373.8|0
1723138500000|2024-08-08 17:35:00|18413|18397|18414|18398|18417.9|18401.9|18395.4|18379.4|0
1723138800000|2024-08-08 17:40:00|18413.4|18397.4|18406.3|18390.3|18417.9|18401.9|18401.8|18385.8|0
1723139100000|2024-08-08 17:45:00|18406.4|18390.4|18420.6|18404.6|18426|18410|18403.6|18387.6|0
1723139400000|2024-08-08 17:50:00|18419|18403|18421.5|18405.5|18432.8|18416.8|18411.5|18395.5|0
1723139700000|2024-08-08 17:55:00|18421|18405|18415.8|18399.8|18421|18405|18402.9|18386.9|0
1723140000000|2024-08-08 18:00:00|18415.6|18399.6|18441.9|18425.9|18443.4|18427.4|18404|18388|0
1723140300000|2024-08-08 18:05:00|18440.4|18424.4|18434.3|18418.3|18453.3|18437.3|18429.5|18413.5|0
1723140600000|2024-08-08 18:10:00|18434.6|18418.6|18441|18425|18445.3|18429.3|18430.9|18414.9|0
1723140900000|2024-08-08 18:15:00|18440.6|18424.6|18448.1|18432.1|18455.8|18439.8|18435.4|18419.4|0
1723141200000|2024-08-08 18:20:00|18448.6|18432.6|18448.5|18432.5|18454|18438|18433.5|18417.5|0
1723141500000|2024-08-08 18:25:00|18448.9|18432.9|18413|18397|18453|18437|18399.8|18383.8|0
1723141800000|2024-08-08 18:30:00|18412.5|18396.5|18429.7|18413.7|18436.7|18420.7|18411.5|18395.5|0
1723142100000|2024-08-08 18:35:00|18428|18412|18402.9|18386.9|18430.5|18414.5|18401.4|18385.4|0
1723142400000|2024-08-08 18:40:00|18403.5|18387.5|18380.7|18364.7|18405.8|18389.8|18375.2|18359.2|0
1723142700000|2024-08-08 18:45:00|18380.5|18364.5|18394.7|18378.7|18403.8|18387.8|18374.3|18358.3|0
1723143000000|2024-08-08 18:50:00|18394.4|18378.4|18400.4|18384.4|18402.8|18386.8|18385.2|18369.2|0
1723143300000|2024-08-08 18:55:00|18398.5|18382.5|18394|18378|18413|18397|18393.3|18377.3|0
1723143600000|2024-08-08 19:00:00|18389.8|18373.8|18351.9|18335.9|18391.8|18375.8|18349.7|18333.7|0
1723143900000|2024-08-08 19:05:00|18352.5|18336.5|18390.3|18374.3|18397|18381|18337.4|18321.4|0
1723144200000|2024-08-08 19:10:00|18387.5|18371.5|18385.4|18369.4|18411.7|18395.7|18385.4|18369.4|0
1723144500000|2024-08-08 19:15:00|18388.5|18372.5|18382.3|18366.3|18397.4|18381.4|18372.3|18356.3|0
1723144800000|2024-08-08 19:20:00|18382.2|18366.2|18393.3|18377.3|18408.2|18392.2|18376.5|18360.5|0
1723145100000|2024-08-08 19:25:00|18390.8|18374.8|18344.2|18328.2|18398|18382|18339.9|18323.9|0
1723145400000|2024-08-08 19:30:00|18344.5|18328.5|18340|18324|18354|18338|18311.4|18295.4|0
1723145700000|2024-08-08 19:35:00|18339.5|18323.5|18335.4|18319.4|18344.8|18328.8|18305.8|18289.8|0
1723146000000|2024-08-08 19:40:00|18337.9|18321.9|18407.8|18391.8|18410|18394|18336.7|18320.7|0
1723146300000|2024-08-08 19:45:00|18406.3|18390.3|18390.2|18374.2|18409|18393|18372.7|18356.7|0
1723146600000|2024-08-08 19:50:00|18383.2|18367.2|18382.8|18366.8|18412.5|18396.5|18370.3|18354.3|0
1723146900000|2024-08-08 19:55:00|18391|18375|18410.8|18394.8|18439.4|18423.4|18360.3|18344.3|0
1723147200000|2024-08-08 20:00:00|18420.2|18404.2|18445.5|18429.5|18469.3|18453.3|18415.8|18399.8|0
1723147500000|2024-08-08 20:05:00|18450.3|18434.3|18431.7|18415.7|18450.8|18434.8|18424.8|18408.8|0
1723147800000|2024-08-08 20:10:00|18431.3|18415.3|18433.7|18417.7|18442.9|18426.9|18424.5|18408.5|0
1723148100000|2024-08-08 20:15:00|18433.8|18417.8|18452.4|18436.4|18453.7|18437.7|18425.4|18409.4|0
1723148400000|2024-08-08 20:20:00|18451.3|18435.3|18472.3|18456.3|18481.8|18465.8|18451.3|18435.3|0
1723148700000|2024-08-08 20:25:00|18471.5|18455.5|18468.4|18452.4|18492.9|18476.9|18467.7|18451.7|0
1723149000000|2024-08-08 20:30:00|18467.4|18451.4|18471|18455|18476.2|18460.2|18466.7|18450.7|0
1723149300000|2024-08-08 20:35:00|18471.3|18455.3|18464.7|18448.7|18471.3|18455.3|18454.5|18438.5|0
1723149600000|2024-08-08 20:40:00|18464.3|18448.3|18467.5|18451.5|18468.3|18452.3|18457.5|18441.5|0
1723149900000|2024-08-08 20:45:00|18467.2|18451.2|18461.3|18445.3|18469.7|18453.7|18457.9|18441.9|0
1723150200000|2024-08-08 20:50:00|18461.8|18445.8|18463.3|18447.3|18466.7|18450.7|18460.4|18444.4|0
1723150500000|2024-08-08 20:55:00|18462.5|18446.5|18460.6|18444.6|18467.3|18451.3|18458.2|18442.2|0
1723150800000|2024-08-08 21:00:00|18460.8|18444.8|18459.6|18443.6|18463.3|18447.3|18458.5|18442.5|0
1723151100000|2024-08-08 21:05:00|18459.5|18443.5|18453.9|18437.9|18459.9|18443.9|18453.1|18437.1|0
1723151400000|2024-08-08 21:10:00|18454.1|18438.1|18453.9|18437.9|18454.7|18438.7|18445.8|18429.8|0
1723151700000|2024-08-08 21:15:00|18453.7|18437.7|18455.1|18439.1|18455.3|18439.3|18452.9|18436.9|0
1723152000000|2024-08-08 21:20:00|18455.2|18439.2|18456.3|18440.3|18456.3|18440.3|18451.9|18435.9|0
1723152300000|2024-08-08 21:25:00|18456.2|18440.2|18456.7|18440.7|18458|18442|18456.2|18440.2|0
1723152600000|2024-08-08 21:30:00|18456.4|18440.4|18454|18438|18456.9|18440.9|18452.6|18436.6|0
1723152900000|2024-08-08 21:35:00|18449.2|18433.2|18452.8|18436.8|18452.8|18436.8|18445.5|18429.5|0
1723153200000|2024-08-08 21:40:00|18452.6|18436.6|18449.3|18433.3|18452.7|18436.7|18448.3|18432.3|0
1723153500000|2024-08-08 21:45:00|18449.2|18433.2|18447.5|18431.5|18449.2|18433.2|18440.7|18424.7|0
1723153800000|2024-08-08 21:50:00|18447.2|18431.2|18448.4|18432.4|18449.8|18433.8|18447.2|18431.2|0
1723154100000|2024-08-08 21:55:00|18448.3|18432.3|18452.5|18436.5|18452.5|18436.5|18445.8|18429.8|0
1723154400000|2024-08-08 22:00:00|18446.9|18430.9|18464.2|18448.2|18473|18457|18440.9|18424.9|0
1723154700000|2024-08-08 22:05:00|18464|18448|18434|18418|18464.5|18448.5|18433.2|18417.2|0
1723155000000|2024-08-08 22:10:00|18434.3|18418.3|18443.4|18427.4|18445.9|18429.9|18431.4|18415.4|0
1723155300000|2024-08-08 22:15:00|18444.4|18428.4|18443|18427|18445.3|18429.3|18435.3|18419.3|0
1723155600000|2024-08-08 22:20:00|18442|18426|18459.9|18443.9|18463|18447|18441.7|18425.7|0
1723155900000|2024-08-08 22:25:00|18460|18444|18464.3|18448.3|18464.7|18448.7|18458.2|18442.2|0
1723156200000|2024-08-08 22:30:00|18464.4|18448.4|18461.8|18445.8|18472|18456|18461.2|18445.2|0
1723156500000|2024-08-08 22:35:00|18461|18445|18457.9|18441.9|18466|18450|18455.9|18439.9|0
1723156800000|2024-08-08 22:40:00|18458.5|18442.5|18455.4|18439.4|18458.5|18442.5|18447.8|18431.8|0
1723157100000|2024-08-08 22:45:00|18455.5|18439.5|18443.3|18427.3|18455.5|18439.5|18441.5|18425.5|0
1723157400000|2024-08-08 22:50:00|18443.4|18427.4|18450.3|18434.3|18452.4|18436.4|18443.3|18427.3|0
1723157700000|2024-08-08 22:55:00|18450.4|18434.4|18468|18452|18468.5|18452.5|18445.9|18429.9|0
1723158000000|2024-08-08 23:00:00|18467.9|18451.9|18477.2|18461.2|18479.7|18463.7|18465.2|18449.2|0
1723158300000|2024-08-08 23:05:00|18477.3|18461.3|18487|18471|18488.5|18472.5|18474.2|18458.2|0
1723158600000|2024-08-08 23:10:00|18486.9|18470.9|18513.3|18497.3|18523.2|18507.2|18485.8|18469.8|0
1723158900000|2024-08-08 23:15:00|18513.4|18497.4|18503.2|18487.2|18515.2|18499.2|18498|18482|0
1723159200000|2024-08-08 23:20:00|18503.7|18487.7|18479.4|18463.4|18504.7|18488.7|18473.9|18457.9|0
1723159500000|2024-08-08 23:25:00|18479.3|18463.3|18479.4|18463.4|18483.9|18467.9|18470.5|18454.5|0
1723159800000|2024-08-08 23:30:00|18477.9|18461.9|18486.2|18470.2|18488.3|18472.3|18477|18461|0
1723160100000|2024-08-08 23:35:00|18485.4|18469.4|18480.9|18464.9|18489.7|18473.7|18479.4|18463.4|0
1723160400000|2024-08-08 23:40:00|18480.8|18464.8|18491.5|18475.5|18494.9|18478.9|18479.8|18463.8|0
1723160700000|2024-08-08 23:45:00|18491.7|18475.7|18514.7|18498.7|18514.7|18498.7|18491.2|18475.2|0
1723161000000|2024-08-08 23:50:00|18512.5|18496.5|18512.2|18496.2|18512.8|18496.8|18500.3|18484.3|0
1723161300000|2024-08-08 23:55:00|18512.3|18496.3|18508.4|18492.4|18512.9|18496.9|18503|18487|0
1723161600000|2024-08-09 00:00:00|18506.4|18490.4|18471.5|18455.5|18506.4|18490.4|18471.5|18455.5|0
1723161900000|2024-08-09 00:05:00|18471.4|18455.4|18477.2|18461.2|18483.7|18467.7|18459|18443|0
1723162200000|2024-08-09 00:10:00|18478.3|18462.3|18461.9|18445.9|18481.2|18465.2|18459.9|18443.9|0
1723162500000|2024-08-09 00:15:00|18464.5|18448.5|18467.2|18451.2|18471|18455|18457.8|18441.8|0
1723162800000|2024-08-09 00:20:00|18468.7|18452.7|18444|18428|18472.9|18456.9|18440|18424|0
1723163100000|2024-08-09 00:25:00|18443.2|18427.2|18436.4|18420.4|18449.4|18433.4|18436.3|18420.3|0
1723163400000|2024-08-09 00:30:00|18434.7|18418.7|18427.3|18411.3|18443.2|18427.2|18422.3|18406.3|0
1723163700000|2024-08-09 00:35:00|18427.4|18411.4|18426.7|18410.7|18440.2|18424.2|18422.9|18406.9|0
1723164000000|2024-08-09 00:40:00|18425.4|18409.4|18414.4|18398.4|18427|18411|18397.8|18381.8|0
1723164300000|2024-08-09 00:45:00|18413.8|18397.8|18429.8|18413.8|18435.2|18419.2|18408.8|18392.8|0
1723164600000|2024-08-09 00:50:00|18429.5|18413.5|18438.8|18422.8|18446|18430|18427.2|18411.2|0
1723164900000|2024-08-09 00:55:00|18438.9|18422.9|18426.3|18410.3|18439.8|18423.8|18423.8|18407.8|0
1723165200000|2024-08-09 01:00:00|18426.4|18410.4|18445.3|18429.3|18446.3|18430.3|18420.3|18404.3|0
1723165500000|2024-08-09 01:05:00|18446.5|18430.5|18439.5|18423.5|18448.2|18432.2|18431.5|18415.5|0
1723165800000|2024-08-09 01:10:00|18440.9|18424.9|18435.4|18419.4|18449.3|18433.3|18421.3|18405.3|0
1723166100000|2024-08-09 01:15:00|18437.5|18421.5|18424.4|18408.4|18441.4|18425.4|18424.2|18408.2|0
1723166400000|2024-08-09 01:20:00|18424.7|18408.7|18423.8|18407.8|18434.9|18418.9|18421.5|18405.5|0
1723166700000|2024-08-09 01:25:00|18424|18408|18432|18416|18440.8|18424.8|18424|18408|0
1723167000000|2024-08-09 01:30:00|18431.9|18415.9|18449|18433|18465.2|18449.2|18431.9|18415.9|0
1723167300000|2024-08-09 01:35:00|18448.8|18432.8|18460.5|18444.5|18469.5|18453.5|18448.2|18432.2|0
1723167600000|2024-08-09 01:40:00|18460.4|18444.4|18454.2|18438.2|18466|18450|18452.9|18436.9|0
1723167900000|2024-08-09 01:45:00|18455|18439|18455.3|18439.3|18458.7|18442.7|18449.9|18433.9|0
1723168200000|2024-08-09 01:50:00|18455.4|18439.4|18455.2|18439.2|18459.3|18443.3|18444.3|18428.3|0
1723168500000|2024-08-09 01:55:00|18453.2|18437.2|18450.5|18434.5|18471.3|18455.3|18449.5|18433.5|0
1723168800000|2024-08-09 02:00:00|18450.7|18434.7|18459.5|18443.5|18459.5|18443.5|18436.2|18420.2|0
1723169100000|2024-08-09 02:05:00|18459.9|18443.9|18462.3|18446.3|18468.7|18452.7|18455.3|18439.3|0
1723169400000|2024-08-09 02:10:00|18462.7|18446.7|18473.5|18457.5|18476.5|18460.5|18459.8|18443.8|0
1723169700000|2024-08-09 02:15:00|18472.7|18456.7|18460.7|18444.7|18472.7|18456.7|18458.8|18442.8|0
1723170000000|2024-08-09 02:20:00|18460.5|18444.5|18462.5|18446.5|18472.4|18456.4|18458.3|18442.3|0
1723170300000|2024-08-09 02:25:00|18462.2|18446.2|18471.7|18455.7|18477.2|18461.2|18460.9|18444.9|0
1723170600000|2024-08-09 02:30:00|18471.8|18455.8|18479.9|18463.9|18489.7|18473.7|18470.7|18454.7|0
1723170900000|2024-08-09 02:35:00|18479.8|18463.8|18476.2|18460.2|18484.2|18468.2|18471.7|18455.7|0
1723171200000|2024-08-09 02:40:00|18476|18460|18482.3|18466.3|18483.7|18467.7|18473.8|18457.8|0
1723171500000|2024-08-09 02:45:00|18482.2|18466.2|18490.4|18474.4|18491.2|18475.2|18477.7|18461.7|0
1723171800000|2024-08-09 02:50:00|18489.2|18473.2|18495.8|18479.8|18501.7|18485.7|18487.7|18471.7|0
1723172100000|2024-08-09 02:55:00|18495.9|18479.9|18494.7|18478.7|18499.7|18483.7|18490.7|18474.7|0
1723172400000|2024-08-09 03:00:00|18495|18479|18489.9|18473.9|18500.7|18484.7|18489.8|18473.8|0
1723172700000|2024-08-09 03:05:00|18489.7|18473.7|18492.5|18476.5|18496.2|18480.2|18486.8|18470.8|0
1723173000000|2024-08-09 03:10:00|18492|18476|18487|18471|18495.4|18479.4|18481.4|18465.4|0
1723173300000|2024-08-09 03:15:00|18485.2|18469.2|18480.2|18464.2|18485.8|18469.8|18478.5|18462.5|0
1723173600000|2024-08-09 03:20:00|18479.4|18463.4|18480.3|18464.3|18485.2|18469.2|18477.3|18461.3|0
1723173900000|2024-08-09 03:25:00|18480.4|18464.4|18470.7|18454.7|18483.7|18467.7|18468.8|18452.8|0
1723174200000|2024-08-09 03:30:00|18469.9|18453.9|18472.7|18456.7|18478.5|18462.5|18469.9|18453.9|0
1723174500000|2024-08-09 03:35:00|18472.8|18456.8|18467.5|18451.5|18474.8|18458.8|18459.7|18443.7|0
1723174800000|2024-08-09 03:40:00|18467.8|18451.8|18457.4|18441.4|18467.8|18451.8|18455|18439|0
1723175100000|2024-08-09 03:45:00|18457.5|18441.5|18451.7|18435.7|18461.8|18445.8|18447.5|18431.5|0
1723175400000|2024-08-09 03:50:00|18451|18435|18468.3|18452.3|18475|18459|18447.8|18431.8|0
1723175700000|2024-08-09 03:55:00|18468.5|18452.5|18471|18455|18474.9|18458.9|18464.9|18448.9|0
1723176000000|2024-08-09 04:00:00|18471.2|18455.2|18467.8|18451.8|18473.7|18457.7|18466.3|18450.3|0
1723176300000|2024-08-09 04:05:00|18467.7|18451.7|18489.3|18473.3|18494.5|18478.5|18464.3|18448.3|0
1723176600000|2024-08-09 04:10:00|18489.2|18473.2|18486.3|18470.3|18491.9|18475.9|18483|18467|0
1723176900000|2024-08-09 04:15:00|18486|18470|18483.7|18467.7|18490.8|18474.8|18483.2|18467.2|0
1723177200000|2024-08-09 04:20:00|18483.8|18467.8|18488.8|18472.8|18488.8|18472.8|18477.7|18461.7|0
1723177500000|2024-08-09 04:25:00|18487.2|18471.2|18470.2|18454.2|18487.5|18471.5|18470.2|18454.2|0
1723177800000|2024-08-09 04:30:00|18469.3|18453.3|18462|18446|18474.4|18458.4|18450.4|18434.4|0
1723178100000|2024-08-09 04:35:00|18462.2|18446.2|18453.8|18437.8|18465|18449|18451.5|18435.5|0
1723178400000|2024-08-09 04:40:00|18454|18438|18422.4|18406.4|18454|18438|18411.8|18395.8|0
1723178700000|2024-08-09 04:45:00|18422.3|18406.3|18413.8|18397.8|18423.8|18407.8|18409.8|18393.8|0
1723179000000|2024-08-09 04:50:00|18414.7|18398.7|18404.1|18388.1|18416.4|18400.4|18401.1|18385.1|0
1723179300000|2024-08-09 04:55:00|18404|18388|18365.4|18349.4|18406|18390|18340.2|18324.2|0
1723179600000|2024-08-09 05:00:00|18366.7|18350.7|18351|18335|18373.9|18357.9|18345|18329|0
1723179900000|2024-08-09 05:05:00|18351.6|18335.6|18373.5|18357.5|18385.5|18369.5|18351.6|18335.6|0
1723180200000|2024-08-09 05:10:00|18373|18357|18385.4|18369.4|18394.5|18378.5|18373|18357|0
1723180500000|2024-08-09 05:15:00|18386.7|18370.7|18388.7|18372.7|18396.1|18380.1|18378.4|18362.4|0
1723180800000|2024-08-09 05:20:00|18388.4|18372.4|18396.1|18380.1|18401.2|18385.2|18382.1|18366.1|0
1723181100000|2024-08-09 05:25:00|18395.1|18379.1|18403.2|18387.2|18406|18390|18389.2|18373.2|0
1723181400000|2024-08-09 05:30:00|18401.9|18385.9|18414.7|18398.7|18431.1|18415.1|18396.6|18380.6|0
1723181700000|2024-08-09 05:35:00|18414.2|18398.2|18413.1|18397.1|18434.1|18418.1|18412.4|18396.4|0
1723182000000|2024-08-09 05:40:00|18411.7|18395.7|18427.4|18411.4|18427.4|18411.4|18405.4|18389.4|0
1723182300000|2024-08-09 05:45:00|18427.9|18411.9|18441.4|18425.4|18444.1|18428.1|18426.7|18410.7|0
1723182600000|2024-08-09 05:50:00|18438.7|18422.7|18435.7|18419.7|18441.4|18425.4|18425.1|18409.1|0
1723182900000|2024-08-09 05:55:00|18435.9|18419.9|18421.7|18405.7|18435.9|18419.9|18420.7|18404.7|0
1723183200000|2024-08-09 06:00:00|18425.9|18409.9|18403.6|18387.6|18428.7|18412.7|18401.7|18385.7|0
1723183500000|2024-08-09 06:05:00|18403.4|18387.4|18408.1|18392.1|18421.7|18405.7|18403.4|18387.4|0
1723183800000|2024-08-09 06:10:00|18406.7|18390.7|18425.5|18409.5|18426.7|18410.7|18406.7|18390.7|0
1723184100000|2024-08-09 06:15:00|18425.6|18409.6|18408.4|18392.4|18425.7|18409.7|18405.7|18389.7|0
1723184400000|2024-08-09 06:20:00|18409.1|18393.1|18411|18395|18414.6|18398.6|18405.9|18389.9|0
1723184700000|2024-08-09 06:25:00|18411.9|18395.9|18420.5|18404.5|18422.5|18406.5|18408|18392|0
1723185000000|2024-08-09 06:30:00|18420.7|18404.7|18418.5|18402.5|18423.5|18407.5|18413.6|18397.6|0
1723185300000|2024-08-09 06:35:00|18418.6|18402.6|18440.5|18424.5|18445|18429|18412.7|18396.7|0
1723185600000|2024-08-09 06:40:00|18440.4|18424.4|18445.6|18429.6|18446.9|18430.9|18431.4|18415.4|0
1723185900000|2024-08-09 06:45:00|18446.1|18430.1|18452.6|18436.6|18457.7|18441.7|18438|18422|0
1723186200000|2024-08-09 06:50:00|18453.2|18437.2|18445.5|18429.5|18466.1|18450.1|18445.1|18429.1|0
1723186500000|2024-08-09 06:55:00|18445.4|18429.4|18447.1|18431.1|18450.7|18434.7|18438.2|18422.2|0
1723186800000|2024-08-09 07:00:00|18448.1|18432.1|18412.7|18396.7|18448.1|18432.1|18402.1|18386.1|0
1723187100000|2024-08-09 07:05:00|18412.2|18396.2|18439.4|18423.4|18442.9|18426.9|18406.7|18390.7|0
1723187400000|2024-08-09 07:10:00|18439.5|18423.5|18435.1|18419.1|18456.5|18440.5|18432.4|18416.4|0
1723187700000|2024-08-09 07:15:00|18432.7|18416.7|18460.1|18444.1|18460.2|18444.2|18428.2|18412.2|0
1723188000000|2024-08-09 07:20:00|18460.6|18444.6|18441.1|18425.1|18460.6|18444.6|18435.2|18419.2|0
1723188300000|2024-08-09 07:25:00|18441.2|18425.2|18452.2|18436.2|18455.6|18439.6|18422.1|18406.1|0
1723188600000|2024-08-09 07:30:00|18451.9|18435.9|18455.7|18439.7|18460.2|18444.2|18442.2|18426.2|0
1723188900000|2024-08-09 07:35:00|18456.6|18440.6|18446|18430|18469.6|18453.6|18444.9|18428.9|0
1723189200000|2024-08-09 07:40:00|18445.9|18429.9|18445.5|18429.5|18456.4|18440.4|18436.2|18420.2|0
1723189500000|2024-08-09 07:45:00|18445.4|18429.4|18444|18428|18448.2|18432.2|18424.7|18408.7|0
1723189800000|2024-08-09 07:50:00|18443.6|18427.6|18452.7|18436.7|18460.4|18444.4|18433.2|18417.2|0
1723190100000|2024-08-09 07:55:00|18452.1|18436.1|18456.5|18440.5|18462.7|18446.7|18445.6|18429.6|0
1723190400000|2024-08-09 08:00:00|18457.4|18441.4|18489.2|18473.2|18493.6|18477.6|18457.4|18441.4|0
1723190700000|2024-08-09 08:05:00|18488.9|18472.9|18481.7|18465.7|18491.4|18475.4|18478.4|18462.4|0
1723191000000|2024-08-09 08:10:00|18481.9|18465.9|18482.2|18466.2|18501.4|18485.4|18479.7|18463.7|0
1723191300000|2024-08-09 08:15:00|18482.7|18466.7|18480|18464|18488.6|18472.6|18479.1|18463.1|0
1723191600000|2024-08-09 08:20:00|18479.5|18463.5|18487.2|18471.2|18487.9|18471.9|18478.5|18462.5|0
1723191900000|2024-08-09 08:25:00|18487.5|18471.5|18503.4|18487.4|18505|18489|18484.1|18468.1|0
1723192200000|2024-08-09 08:30:00|18503.6|18487.6|18542.4|18526.4|18545|18529|18498.4|18482.4|0
1723192500000|2024-08-09 08:35:00|18538.9|18522.9|18546.4|18530.4|18555.6|18539.6|18537.7|18521.7|0
1723192800000|2024-08-09 08:40:00|18546.5|18530.5|18555.9|18539.9|18559.2|18543.2|18539.2|18523.2|0
1723193100000|2024-08-09 08:45:00|18556|18540|18543.6|18527.6|18557.7|18541.7|18536.5|18520.5|0
1723193400000|2024-08-09 08:50:00|18543|18527|18548.6|18532.6|18553.2|18537.2|18539.2|18523.2|0
1723193700000|2024-08-09 08:55:00|18549.1|18533.1|18545.4|18529.4|18556|18540|18537.7|18521.7|0
1723194000000|2024-08-09 09:00:00|18545.6|18529.6|18547.6|18531.6|18551.1|18535.1|18537.5|18521.5|0
1723194300000|2024-08-09 09:05:00|18547.7|18531.7|18541.6|18525.6|18550.2|18534.2|18529|18513|0
1723194600000|2024-08-09 09:10:00|18541.7|18525.7|18541|18525|18553.9|18537.9|18536.7|18520.7|0
1723194900000|2024-08-09 09:15:00|18540.9|18524.9|18548.5|18532.5|18554.6|18538.6|18538|18522|0
1723195200000|2024-08-09 09:20:00|18547.7|18531.7|18544|18528|18552.4|18536.4|18537.7|18521.7|0
1723195500000|2024-08-09 09:25:00|18543|18527|18532.2|18516.2|18543.5|18527.5|18526.2|18510.2|0
1723195800000|2024-08-09 09:30:00|18532.4|18516.4|18517.9|18501.9|18535.4|18519.4|18515.6|18499.6|0
1723196100000|2024-08-09 09:35:00|18518|18502|18528.9|18512.9|18530.9|18514.9|18517.7|18501.7|0
1723196400000|2024-08-09 09:40:00|18528.6|18512.6|18514.6|18498.6|18528.9|18512.9|18511.1|18495.1|0
1723196700000|2024-08-09 09:45:00|18514.5|18498.5|18497.9|18481.9|18516.9|18500.9|18495|18479|0
1723197000000|2024-08-09 09:50:00|18498.4|18482.4|18523.4|18507.4|18528.4|18512.4|18498.1|18482.1|0
1723197300000|2024-08-09 09:55:00|18527|18511|18524.9|18508.9|18532|18516|18521.5|18505.5|0
1723197600000|2024-08-09 10:00:00|18524.2|18508.2|18491.6|18475.6|18525.4|18509.4|18489.4|18473.4|0
1723197900000|2024-08-09 10:05:00|18491.4|18475.4|18476.4|18460.4|18500.1|18484.1|18467.7|18451.7|0
1723198200000|2024-08-09 10:10:00|18473.9|18457.9|18491.4|18475.4|18492.1|18476.1|18473.4|18457.4|0
1723198500000|2024-08-09 10:15:00|18487.2|18471.2|18462.7|18446.7|18488.6|18472.6|18461.4|18445.4|0
1723198800000|2024-08-09 10:20:00|18461.2|18445.2|18484.7|18468.7|18485|18469|18459.7|18443.7|0
1723199100000|2024-08-09 10:25:00|18483.9|18467.9|18496.5|18480.5|18497|18481|18479.7|18463.7|0
1723199400000|2024-08-09 10:30:00|18497.4|18481.4|18496.2|18480.2|18499.9|18483.9|18488.9|18472.9|0
1723199700000|2024-08-09 10:35:00|18496|18480|18475.4|18459.4|18497.4|18481.4|18475|18459|0
1723200000000|2024-08-09 10:40:00|18475.7|18459.7|18474.9|18458.9|18482.5|18466.5|18471.1|18455.1|0
1723200300000|2024-08-09 10:45:00|18474.2|18458.2|18477|18461|18485.1|18469.1|18471.1|18455.1|0
1723200600000|2024-08-09 10:50:00|18475.6|18459.6|18485.1|18469.1|18488.5|18472.5|18474.2|18458.2|0
1723200900000|2024-08-09 10:55:00|18485|18469|18480.1|18464.1|18485|18469|18471.1|18455.1|0
1723201200000|2024-08-09 11:00:00|18481.5|18465.5|18496.1|18480.1|18499|18483|18479.7|18463.7|0
1723201500000|2024-08-09 11:05:00|18496.5|18480.5|18485.6|18469.6|18504.9|18488.9|18485|18469|0
1723201800000|2024-08-09 11:10:00|18483.4|18467.4|18489.4|18473.4|18498.7|18482.7|18483.4|18467.4|0
1723202100000|2024-08-09 11:15:00|18486.5|18470.5|18492|18476|18506.6|18490.6|18486.5|18470.5|0
1723202400000|2024-08-09 11:20:00|18492.1|18476.1|18472.9|18456.9|18500.4|18484.4|18471.6|18455.6|0
1723202700000|2024-08-09 11:25:00|18471.9|18455.9|18441.1|18425.1|18477.4|18461.4|18428.6|18412.6|0
1723203000000|2024-08-09 11:30:00|18441.2|18425.2|18433.1|18417.1|18448.5|18432.5|18411.6|18395.6|0
1723203300000|2024-08-09 11:35:00|18433.2|18417.2|18413.4|18397.4|18440.1|18424.1|18403.6|18387.6|0
1723203600000|2024-08-09 11:40:00|18415.6|18399.6|18403.1|18387.1|18418.4|18402.4|18398.5|18382.5|0
1723203900000|2024-08-09 11:45:00|18403|18387|18412.2|18396.2|18424.5|18408.5|18402.9|18386.9|0
1723204200000|2024-08-09 11:50:00|18411.4|18395.4|18428.9|18412.9|18437.1|18421.1|18407.2|18391.2|0
1723204500000|2024-08-09 11:55:00|18428.6|18412.6|18434.6|18418.6|18437|18421|18423.6|18407.6|0
1723204800000|2024-08-09 12:00:00|18434.9|18418.9|18396.9|18380.9|18435.5|18419.5|18396.4|18380.4|0
1723205100000|2024-08-09 12:05:00|18394.1|18378.1|18373.4|18357.4|18396.9|18380.9|18372.6|18356.6|0
1723205400000|2024-08-09 12:10:00|18373.9|18357.9|18375.7|18359.7|18383.6|18367.6|18367.9|18351.9|0
1723205700000|2024-08-09 12:15:00|18374.4|18358.4|18376.5|18360.5|18391.5|18375.5|18373.5|18357.5|0
1723206000000|2024-08-09 12:20:00|18376|18360|18360.1|18344.1|18376|18360|18357.5|18341.5|0
1723206300000|2024-08-09 12:25:00|18360|18344|18365.2|18349.2|18376.6|18360.6|18360|18344|0
1723206600000|2024-08-09 12:30:00|18365|18349|18326.1|18310.1|18365|18349|18321.9|18305.9|0
1723206900000|2024-08-09 12:35:00|18325.6|18309.6|18320|18304|18328.9|18312.9|18294.9|18278.9|0
1723207200000|2024-08-09 12:40:00|18321|18305|18341|18325|18351.5|18335.5|18319|18303|0
1723207500000|2024-08-09 12:45:00|18340.7|18324.7|18349|18333|18353.6|18337.6|18332.9|18316.9|0
1723207800000|2024-08-09 12:50:00|18348.2|18332.2|18330|18314|18350.5|18334.5|18317.9|18301.9|0
1723208100000|2024-08-09 12:55:00|18329.7|18313.7|18334.9|18318.9|18351.2|18335.2|18329.7|18313.7|0
1723208400000|2024-08-09 13:00:00|18333.6|18317.6|18344.9|18328.9|18349|18333|18314.4|18298.4|0
1723208700000|2024-08-09 13:05:00|18342.1|18326.1|18356.2|18340.2|18357.1|18341.1|18340.4|18324.4|0
1723209000000|2024-08-09 13:10:00|18355.6|18339.6|18359|18343|18364.6|18348.6|18344.7|18328.7|0
1723209300000|2024-08-09 13:15:00|18357.9|18341.9|18353.4|18337.4|18368.7|18352.7|18348.7|18332.7|0
1723209600000|2024-08-09 13:20:00|18354.2|18338.2|18337.7|18321.7|18362|18346|18336.6|18320.6|0
1723209900000|2024-08-09 13:25:00|18338.2|18322.2|18361.6|18345.6|18363.4|18347.4|18338.2|18322.2|0
1723210200000|2024-08-09 13:30:00|18359.4|18343.4|18401.1|18385.1|18414.7|18398.7|18359.4|18343.4|0
1723210500000|2024-08-09 13:35:00|18400.7|18384.7|18432.1|18416.1|18438.4|18422.4|18358.5|18342.5|0
1723210800000|2024-08-09 13:40:00|18429.4|18413.4|18362.1|18346.1|18429.4|18413.4|18359.4|18343.4|0
1723211100000|2024-08-09 13:45:00|18361.9|18345.9|18356.8|18340.8|18397.5|18381.5|18348.5|18332.5|0
1723211400000|2024-08-09 13:50:00|18356.5|18340.5|18393.6|18377.6|18399.5|18383.5|18356.5|18340.5|0
1723211700000|2024-08-09 13:55:00|18396.6|18380.6|18344.8|18328.8|18408.3|18392.3|18335.8|18319.8|0
1723212000000|2024-08-09 14:00:00|18343.6|18327.6|18400.3|18384.3|18404.3|18388.3|18317.3|18301.3|0
1723212300000|2024-08-09 14:05:00|18402.6|18386.6|18397.3|18381.3|18413|18397|18376.2|18360.2|0
1723212600000|2024-08-09 14:10:00|18398.5|18382.5|18459.6|18443.6|18474.8|18458.8|18398.5|18382.5|0
1723212900000|2024-08-09 14:15:00|18458.7|18442.7|18419.8|18403.8|18469.7|18453.7|18413.1|18397.1|0
1723213200000|2024-08-09 14:20:00|18420.6|18404.6|18415.1|18399.1|18449.8|18433.8|18401.3|18385.3|0
1723213500000|2024-08-09 14:25:00|18417.8|18401.8|18406.2|18390.2|18427.3|18411.3|18395.3|18379.3|0
1723213800000|2024-08-09 14:30:00|18407.1|18391.1|18368.1|18352.1|18415.3|18399.3|18359.6|18343.6|0
1723214100000|2024-08-09 14:35:00|18374.1|18358.1|18367.8|18351.8|18386.6|18370.6|18348.3|18332.3|0
1723214400000|2024-08-09 14:40:00|18368.1|18352.1|18366.5|18350.5|18402|18386|18356.7|18340.7|0
1723214700000|2024-08-09 14:45:00|18364.3|18348.3|18419.3|18403.3|18432.3|18416.3|18364.3|18348.3|0
1723215000000|2024-08-09 14:50:00|18419.5|18403.5|18444.2|18428.2|18457.3|18441.3|18413.3|18397.3|0
1723215300000|2024-08-09 14:55:00|18443.7|18427.7|18439.1|18423.1|18469.2|18453.2|18426.8|18410.8|0
1723215600000|2024-08-09 15:00:00|18438.1|18422.1|18475.6|18459.6|18475.8|18459.8|18438.1|18422.1|0
1723215900000|2024-08-09 15:05:00|18475.3|18459.3|18459.2|18443.2|18489.3|18473.3|18453|18437|0
1723216200000|2024-08-09 15:10:00|18457.8|18441.8|18451.3|18435.3|18465.7|18449.7|18436.1|18420.1|0
1723216500000|2024-08-09 15:15:00|18452.3|18436.3|18457.2|18441.2|18469.6|18453.6|18448.8|18432.8|0
1723216800000|2024-08-09 15:20:00|18457.1|18441.1|18446.2|18430.2|18460.7|18444.7|18434.2|18418.2|0
1723217100000|2024-08-09 15:25:00|18447.7|18431.7|18421.7|18405.7|18466.8|18450.8|18420|18404|0
1723217400000|2024-08-09 15:30:00|18420.3|18404.3|18445.7|18429.7|18445.7|18429.7|18413.3|18397.3|0
1723217700000|2024-08-09 15:35:00|18449|18433|18419.5|18403.5|18449|18433|18405.3|18389.3|0
1723218000000|2024-08-09 15:40:00|18418.6|18402.6|18424.1|18408.1|18437.3|18421.3|18404.6|18388.6|0
1723218300000|2024-08-09 15:45:00|18424.8|18408.8|18440.8|18424.8|18450.3|18434.3|18421.8|18405.8|0
1723218600000|2024-08-09 15:50:00|18441|18425|18444|18428|18458.9|18442.9|18430|18414|0
1723218900000|2024-08-09 15:55:00|18444.1|18428.1|18390.8|18374.8|18445.3|18429.3|18382|18366|0
1723219200000|2024-08-09 16:00:00|18393.9|18377.9|18389.3|18373.3|18408|18392|18383.9|18367.9|0
1723219500000|2024-08-09 16:05:00|18389.8|18373.8|18380.3|18364.3|18399.3|18383.3|18375.4|18359.4|0
1723219800000|2024-08-09 16:10:00|18381.3|18365.3|18375.8|18359.8|18382.4|18366.4|18368.5|18352.5|0
1723220100000|2024-08-09 16:15:00|18376|18360|18383.3|18367.3|18384.8|18368.8|18368.6|18352.6|0
1723220400000|2024-08-09 16:20:00|18381.4|18365.4|18367.5|18351.5|18394.8|18378.8|18367.4|18351.4|0
1723220700000|2024-08-09 16:25:00|18368|18352|18391.5|18375.5|18400.6|18384.6|18368|18352|0
1723221000000|2024-08-09 16:30:00|18389.3|18373.3|18403.1|18387.1|18417.9|18401.9|18388.6|18372.6|0
1723221300000|2024-08-09 16:35:00|18403.9|18387.9|18421.6|18405.6|18426.6|18410.6|18402.9|18386.9|0
1723221600000|2024-08-09 16:40:00|18421.8|18405.8|18416.9|18400.9|18423|18407|18405.3|18389.3|0
1723221900000|2024-08-09 16:45:00|18416.6|18400.6|18430.6|18414.6|18432.4|18416.4|18399.5|18383.5|0
1723222200000|2024-08-09 16:50:00|18430.3|18414.3|18422.8|18406.8|18440.3|18424.3|18418.5|18402.5|0
1723222500000|2024-08-09 16:55:00|18421.3|18405.3|18440|18424|18440.8|18424.8|18416|18400|0
1723222800000|2024-08-09 17:00:00|18438.4|18422.4|18449.6|18433.6|18451.2|18435.2|18430.3|18414.3|0
1723223100000|2024-08-09 17:05:00|18448.9|18432.9|18459.6|18443.6|18459.6|18443.6|18436.7|18420.7|0
1723223400000|2024-08-09 17:10:00|18459.4|18443.4|18497.2|18481.2|18499.7|18483.7|18459.4|18443.4|0
1723223700000|2024-08-09 17:15:00|18499.1|18483.1|18528.2|18512.2|18534.4|18518.4|18497.1|18481.1|0
1723224000000|2024-08-09 17:20:00|18529.1|18513.1|18520.6|18504.6|18533.4|18517.4|18516.8|18500.8|0
1723224300000|2024-08-09 17:25:00|18522.1|18506.1|18563.8|18547.8|18563.8|18547.8|18521.8|18505.8|0
1723224600000|2024-08-09 17:30:00|18565.3|18549.3|18568.1|18552.1|18581.7|18565.7|18549.8|18533.8|0
1723224900000|2024-08-09 17:35:00|18568.2|18552.2|18567.7|18551.7|18578.1|18562.1|18556.6|18540.6|0
1723225200000|2024-08-09 17:40:00|18568.3|18552.3|18547.1|18531.1|18573.6|18557.6|18537.1|18521.1|0
1723225500000|2024-08-09 17:45:00|18548.7|18532.7|18537.8|18521.8|18554.1|18538.1|18531.8|18515.8|0
1723225800000|2024-08-09 17:50:00|18538.2|18522.2|18510.3|18494.3|18544.8|18528.8|18497.3|18481.3|0
1723226100000|2024-08-09 17:55:00|18511.1|18495.1|18517.6|18501.6|18522.4|18506.4|18507.3|18491.3|0
1723226400000|2024-08-09 18:00:00|18518.1|18502.1|18518.4|18502.4|18536.1|18520.1|18504.3|18488.3|0
1723226700000|2024-08-09 18:05:00|18517.2|18501.2|18531.9|18515.9|18532.7|18516.7|18513.1|18497.1|0
1723227000000|2024-08-09 18:10:00|18532.9|18516.9|18498.1|18482.1|18532.9|18516.9|18478.3|18462.3|0
1723227300000|2024-08-09 18:15:00|18497.7|18481.7|18503.3|18487.3|18505.6|18489.6|18486.3|18470.3|0
1723227600000|2024-08-09 18:20:00|18505|18489|18485.7|18469.7|18507.2|18491.2|18483.7|18467.7|0
1723227900000|2024-08-09 18:25:00|18485.2|18469.2|18497.4|18481.4|18501.7|18485.7|18477.7|18461.7|0
1723228200000|2024-08-09 18:30:00|18495|18479|18485.8|18469.8|18506.3|18490.3|18477.9|18461.9|0
1723228500000|2024-08-09 18:35:00|18485.5|18469.5|18507|18491|18509.5|18493.5|18474.3|18458.3|0
1723228800000|2024-08-09 18:40:00|18505.3|18489.3|18508|18492|18517.2|18501.2|18499|18483|0
1723229100000|2024-08-09 18:45:00|18506.4|18490.4|18508.2|18492.2|18521.9|18505.9|18503.5|18487.5|0
1723229400000|2024-08-09 18:50:00|18508.9|18492.9|18490.3|18474.3|18512.3|18496.3|18480.5|18464.5|0
1723229700000|2024-08-09 18:55:00|18490.5|18474.5|18503.9|18487.9|18507.3|18491.3|18476.2|18460.2|0
1723230000000|2024-08-09 19:00:00|18504|18488|18486|18470|18510.7|18494.7|18477.2|18461.2|0
1723230300000|2024-08-09 19:05:00|18486.7|18470.7|18510.5|18494.5|18515.4|18499.4|18485.8|18469.8|0
1723230600000|2024-08-09 19:10:00|18508.5|18492.5|18517|18501|18525|18509|18507.8|18491.8|0
1723230900000|2024-08-09 19:15:00|18516.8|18500.8|18533.5|18517.5|18536.4|18520.4|18515.8|18499.8|0
1723231200000|2024-08-09 19:20:00|18534.4|18518.4|18507.3|18491.3|18534.4|18518.4|18491.2|18475.2|0
1723231500000|2024-08-09 19:25:00|18507.8|18491.8|18516.7|18500.7|18526.3|18510.3|18502.9|18486.9|0
1723231800000|2024-08-09 19:30:00|18516.5|18500.5|18522.5|18506.5|18536.7|18520.7|18516.3|18500.3|0
1723232100000|2024-08-09 19:35:00|18522|18506|18516.2|18500.2|18542.5|18526.5|18512.9|18496.9|0
1723232400000|2024-08-09 19:40:00|18516.1|18500.1|18514.7|18498.7|18536.7|18520.7|18506.8|18490.8|0
1723232700000|2024-08-09 19:45:00|18512.2|18496.2|18527.7|18511.7|18533.8|18517.8|18512.2|18496.2|0
1723233000000|2024-08-09 19:50:00|18527.5|18511.5|18497.3|18481.3|18533.2|18517.2|18485.7|18469.7|0
1723233300000|2024-08-09 19:55:00|18491|18475|18517.1|18501.1|18536.6|18520.6|18488|18472|0
1723233600000|2024-08-09 20:00:00|18515.7|18499.7|18524.9|18508.9|18525.9|18509.9|18501.4|18485.4|0
1723233900000|2024-08-09 20:05:00|18523.9|18507.9|18521.7|18505.7|18526|18510|18511.5|18495.5|0
1723234200000|2024-08-09 20:10:00|18522.4|18506.4|18516.7|18500.7|18528|18512|18516.2|18500.2|0
1723234500000|2024-08-09 20:15:00|18517.4|18501.4|18520.5|18504.5|18525.2|18509.2|18515.7|18499.7|0
1723234800000|2024-08-09 20:20:00|18520.2|18504.2|18514|18498|18520.9|18504.9|18513|18497|0
1723235100000|2024-08-09 20:25:00|18513.6|18497.6|18510.5|18494.5|18513.6|18497.6|18508.4|18492.4|0
1723235400000|2024-08-09 20:30:00|18510.7|18494.7|18510|18494|18514.4|18498.4|18509|18493|0
1723235700000|2024-08-09 20:35:00|18509.9|18493.9|18510.5|18494.5|18512|18496|18508.9|18492.9|0
1723236000000|2024-08-09 20:40:00|18510.4|18494.4|18506.5|18490.5|18510.5|18494.5|18505.6|18489.6|0
1723236300000|2024-08-09 20:45:00|18506.9|18490.9|18504.1|18488.1|18507.2|18491.2|18503.2|18487.2|0
1723236600000|2024-08-09 20:50:00|18504|18488|18502.1|18486.1|18505.9|18489.9|18502|18486|0
1723236900000|2024-08-09 20:55:00|18501.7|18485.7|18506.7|18490.7|18507.2|18491.2|18496.6|18480.6|0
1723272600000|2024-08-10 06:50:00|18523.2|18507.2|18523.2|18507.2|18523.2|18507.2|18523.2|18507.2|0
1723273500000|2024-08-10 07:05:00|18523.4|18507.4|18523.4|18507.4|18523.4|18507.4|18523.4|18507.4|0
1723275600000|2024-08-10 07:40:00|18523.1|18507.1|18523.1|18507.1|18523.1|18507.1|18523.1|18507.1|0
1723280100000|2024-08-10 08:55:00|18528.9|18512.9|18528.9|18512.9|18528.9|18512.9|18528.9|18512.9|0
1723291200000|2024-08-10 12:00:00|18523.1|18507.1|18523.1|18507.1|18523.1|18507.1|18523.1|18507.1|0
1723308300000|2024-08-10 16:45:00|18519.2|18503.2|18519.2|18503.2|18519.2|18503.2|18519.2|18503.2|0
1723308900000|2024-08-10 16:55:00|18518.7|18502.7|18518.7|18502.7|18518.7|18502.7|18518.7|18502.7|0
1723325400000|2024-08-10 21:30:00|18515.6|18499.6|18515.6|18499.6|18515.6|18499.6|18515.6|18499.6|0
1723380900000|2024-08-11 12:55:00|18513.5|18497.5|18513.5|18497.5|18513.5|18497.5|18513.5|18497.5|0
1723382400000|2024-08-11 13:20:00|18516.6|18500.6|18516.6|18500.6|18516.6|18500.6|18516.6|18500.6|0
1723387500000|2024-08-11 14:45:00|18509.6|18493.6|18509.6|18493.6|18509.6|18493.6|18509.6|18493.6|0
1723390800000|2024-08-11 15:40:00|18504.6|18488.6|18504.6|18488.6|18504.6|18488.6|18504.6|18488.6|0
1723392000000|2024-08-11 16:00:00|18499.2|18483.2|18499.2|18483.2|18499.2|18483.2|18499.2|18483.2|0
1723394700000|2024-08-11 16:45:00|18491.4|18475.4|18491.4|18475.4|18491.4|18475.4|18491.4|18475.4|0
1723395300000|2024-08-11 16:55:00|18492.7|18476.7|18492.7|18476.7|18492.7|18476.7|18492.7|18476.7|0
1723395900000|2024-08-11 17:05:00|18491.7|18475.7|18486.7|18470.7|18491.7|18475.7|18486.7|18470.7|0
1723398600000|2024-08-11 17:50:00|18487.4|18471.4|18487.4|18471.4|18487.4|18471.4|18487.4|18471.4|0
1723400100000|2024-08-11 18:15:00|18484.3|18468.3|18484.3|18468.3|18484.3|18468.3|18484.3|18468.3|0
1723402200000|2024-08-11 18:50:00|18482.9|18466.9|18482.9|18466.9|18482.9|18466.9|18482.9|18466.9|0
1723403400000|2024-08-11 19:10:00|18480.8|18464.8|18480.8|18464.8|18480.8|18464.8|18480.8|18464.8|0
1723403700000|2024-08-11 19:15:00|18482.1|18466.1|18482.1|18466.1|18482.1|18466.1|18482.1|18466.1|0
1723405800000|2024-08-11 19:50:00|18505.4|18489.4|18505.9|18489.9|18505.9|18489.9|18505.4|18489.4|0
1723407000000|2024-08-11 20:10:00|18482.6|18466.6|18482.6|18466.6|18482.6|18466.6|18482.6|18466.6|0
1723407300000|2024-08-11 20:15:00|18467.1|18451.1|18467.1|18451.1|18467.1|18451.1|18467.1|18451.1|0
1723408800000|2024-08-11 20:40:00|18463.1|18447.1|18469.1|18453.1|18469.1|18453.1|18463.1|18447.1|0
1723409700000|2024-08-11 20:55:00|18469.8|18453.8|18446.5|18430.5|18469.8|18453.8|18446.5|18430.5|0
1723410000000|2024-08-11 21:00:00|18447.7|18431.7|18450.8|18434.8|18450.8|18434.8|18447.7|18431.7|0
1723410900000|2024-08-11 21:15:00|18474.1|18458.1|18474.1|18458.1|18474.1|18458.1|18474.1|18458.1|0
1723411200000|2024-08-11 21:20:00|18479.6|18463.6|18479.6|18463.6|18479.6|18463.6|18479.6|18463.6|0
1723411500000|2024-08-11 21:25:00|18474.9|18458.9|18474.9|18458.9|18474.9|18458.9|18474.9|18458.9|0
1723413600000|2024-08-11 22:00:00|18506.7|18490.7|18554.1|18538.1|18555.4|18539.4|18486.5|18470.5|0
1723413900000|2024-08-11 22:05:00|18554.7|18538.7|18548.6|18532.6|18563.6|18547.6|18533.2|18517.2|0
1723414200000|2024-08-11 22:10:00|18547.9|18531.9|18461.4|18445.4|18547.9|18531.9|18461.4|18445.4|0
1723414500000|2024-08-11 22:15:00|18467.7|18451.7|18469.2|18453.2|18474.4|18458.4|18423.4|18407.4|0
1723414800000|2024-08-11 22:20:00|18470.4|18454.4|18453.2|18437.2|18470.4|18454.4|18438.6|18422.6|0
1723415100000|2024-08-11 22:25:00|18453.9|18437.9|18464.7|18448.7|18469.9|18453.9|18440.7|18424.7|0
1723415400000|2024-08-11 22:30:00|18465|18449|18474.6|18458.6|18474.9|18458.9|18454.1|18438.1|0
1723415700000|2024-08-11 22:35:00|18474.4|18458.4|18474.6|18458.6|18491.2|18475.2|18473|18457|0
1723416000000|2024-08-11 22:40:00|18474.5|18458.5|18485.7|18469.7|18494.1|18478.1|18469|18453|0
1723416300000|2024-08-11 22:45:00|18485.1|18469.1|18477.4|18461.4|18486|18470|18472.4|18456.4|0
1723416600000|2024-08-11 22:50:00|18476.7|18460.7|18505.6|18489.6|18509.4|18493.4|18469.5|18453.5|0
1723416900000|2024-08-11 22:55:00|18505.7|18489.7|18501.7|18485.7|18513.7|18497.7|18498.1|18482.1|0
1723417200000|2024-08-11 23:00:00|18501.9|18485.9|18520.5|18504.5|18528.9|18512.9|18501.5|18485.5|0
1723417500000|2024-08-11 23:05:00|18519.6|18503.6|18522.2|18506.2|18524.4|18508.4|18514.4|18498.4|0
1723417800000|2024-08-11 23:10:00|18522.4|18506.4|18516.2|18500.2|18527.6|18511.6|18514|18498|0
1723418100000|2024-08-11 23:15:00|18516.9|18500.9|18510.9|18494.9|18519.2|18503.2|18507.5|18491.5|0
1723418400000|2024-08-11 23:20:00|18511.2|18495.2|18508.5|18492.5|18511.4|18495.4|18504.7|18488.7|0
1723418700000|2024-08-11 23:25:00|18508.7|18492.7|18514.1|18498.1|18518.7|18502.7|18508.7|18492.7|0
1723419000000|2024-08-11 23:30:00|18514|18498|18523.6|18507.6|18530.4|18514.4|18513.4|18497.4|0
1723419300000|2024-08-11 23:35:00|18523.5|18507.5|18513.6|18497.6|18523.5|18507.5|18506.4|18490.4|0
1723419600000|2024-08-11 23:40:00|18513.7|18497.7|18506|18490|18522.7|18506.7|18492.6|18476.6|0
1723419900000|2024-08-11 23:45:00|18506.1|18490.1|18534.5|18518.5|18547.9|18531.9|18504.5|18488.5|0
1723420200000|2024-08-11 23:50:00|18532.4|18516.4|18536.6|18520.6|18540.1|18524.1|18527.1|18511.1|0
1723420500000|2024-08-11 23:55:00|18536.4|18520.4|18533.5|18517.5|18541.7|18525.7|18532.1|18516.1|0
1723420800000|2024-08-12 00:00:00|18533.9|18517.9|18513|18497|18537.1|18521.1|18502|18486|0
1723421100000|2024-08-12 00:05:00|18513.1|18497.1|18505.2|18489.2|18514.7|18498.7|18497.4|18481.4|0
1723421400000|2024-08-12 00:10:00|18505.4|18489.4|18500.7|18484.7|18515.5|18499.5|18498.2|18482.2|0
1723421700000|2024-08-12 00:15:00|18500.9|18484.9|18518.4|18502.4|18525.1|18509.1|18497.6|18481.6|0
1723422000000|2024-08-12 00:20:00|18519.6|18503.6|18511.6|18495.6|18523.7|18507.7|18505.9|18489.9|0
1723422300000|2024-08-12 00:25:00|18511.7|18495.7|18511.9|18495.9|18527.2|18511.2|18509.1|18493.1|0
1723422600000|2024-08-12 00:30:00|18511.8|18495.8|18512.8|18496.8|18517.9|18501.9|18506.4|18490.4|0
1723422900000|2024-08-12 00:35:00|18513.1|18497.1|18519.1|18503.1|18526.1|18510.1|18512.8|18496.8|0
1723423200000|2024-08-12 00:40:00|18518.8|18502.8|18519.3|18503.3|18522.8|18506.8|18511.7|18495.7|0
1723423500000|2024-08-12 00:45:00|18519.7|18503.7|18518.7|18502.7|18525.8|18509.8|18517.6|18501.6|0
1723423800000|2024-08-12 00:50:00|18518.8|18502.8|18526.3|18510.3|18528.2|18512.2|18518.3|18502.3|0
1723424100000|2024-08-12 00:55:00|18526.6|18510.6|18513.4|18497.4|18526.8|18510.8|18511.6|18495.6|0
1723424400000|2024-08-12 01:00:00|18511.8|18495.8|18506.3|18490.3|18514.6|18498.6|18505.4|18489.4|0
1723424700000|2024-08-12 01:05:00|18505.6|18489.6|18503.4|18487.4|18516.2|18500.2|18494.1|18478.1|0
1723425000000|2024-08-12 01:10:00|18503.8|18487.8|18516.7|18500.7|18518.3|18502.3|18503.3|18487.3|0
1723425300000|2024-08-12 01:15:00|18516.8|18500.8|18523.8|18507.8|18525.9|18509.9|18515.9|18499.9|0
1723425600000|2024-08-12 01:20:00|18523.7|18507.7|18520.7|18504.7|18525.2|18509.2|18517.7|18501.7|0
1723425900000|2024-08-12 01:25:00|18519.9|18503.9|18520.7|18504.7|18525.1|18509.1|18517.3|18501.3|0
1723426200000|2024-08-12 01:30:00|18520.6|18504.6|18513.9|18497.9|18534.2|18518.2|18513.3|18497.3|0
1723426500000|2024-08-12 01:35:00|18514.1|18498.1|18507.7|18491.7|18523.1|18507.1|18503.2|18487.2|0
1723426800000|2024-08-12 01:40:00|18507.6|18491.6|18507.8|18491.8|18519.1|18503.1|18506.9|18490.9|0
1723427100000|2024-08-12 01:45:00|18509.3|18493.3|18506.7|18490.7|18513.4|18497.4|18503.9|18487.9|0
1723427400000|2024-08-12 01:50:00|18507.2|18491.2|18517.9|18501.9|18520.3|18504.3|18506.3|18490.3|0
1723427700000|2024-08-12 01:55:00|18517.8|18501.8|18515.9|18499.9|18519.9|18503.9|18508.7|18492.7|0
1723428000000|2024-08-12 02:00:00|18515.6|18499.6|18527.6|18511.6|18528.8|18512.8|18515.1|18499.1|0
1723428300000|2024-08-12 02:05:00|18527.3|18511.3|18523.4|18507.4|18532.6|18516.6|18520.8|18504.8|0
1723428600000|2024-08-12 02:10:00|18523.3|18507.3|18532.3|18516.3|18532.3|18516.3|18522.2|18506.2|0
1723428900000|2024-08-12 02:15:00|18531.8|18515.8|18537.7|18521.7|18537.9|18521.9|18526.2|18510.2|0
1723429200000|2024-08-12 02:20:00|18537.9|18521.9|18532.7|18516.7|18538.6|18522.6|18530.4|18514.4|0
1723429500000|2024-08-12 02:25:00|18532.8|18516.8|18544.4|18528.4|18546.7|18530.7|18532.3|18516.3|0
1723429800000|2024-08-12 02:30:00|18544.3|18528.3|18545.7|18529.7|18550.8|18534.8|18541.7|18525.7|0
1723430100000|2024-08-12 02:35:00|18546.2|18530.2|18551.6|18535.6|18558.3|18542.3|18546.1|18530.1|0
1723430400000|2024-08-12 02:40:00|18551.4|18535.4|18550.7|18534.7|18553.4|18537.4|18547.7|18531.7|0
1723430700000|2024-08-12 02:45:00|18550.8|18534.8|18550.9|18534.9|18551.8|18535.8|18546.4|18530.4|0
1723431000000|2024-08-12 02:50:00|18551.1|18535.1|18563.8|18547.8|18572.3|18556.3|18549.2|18533.2|0
1723431300000|2024-08-12 02:55:00|18564.1|18548.1|18559.9|18543.9|18567.1|18551.1|18559.3|18543.3|0
1723431600000|2024-08-12 03:00:00|18560.7|18544.7|18561.7|18545.7|18563.7|18547.7|18558.3|18542.3|0
1723431900000|2024-08-12 03:05:00|18561.6|18545.6|18559.8|18543.8|18563.3|18547.3|18554.2|18538.2|0
1723432200000|2024-08-12 03:10:00|18559.9|18543.9|18564.2|18548.2|18570.1|18554.1|18557.9|18541.9|0
1723432500000|2024-08-12 03:15:00|18563.7|18547.7|18557.4|18541.4|18563.7|18547.7|18557.1|18541.1|0
1723432800000|2024-08-12 03:20:00|18557.1|18541.1|18558.6|18542.6|18560.2|18544.2|18553.9|18537.9|0
1723433100000|2024-08-12 03:25:00|18558.4|18542.4|18551.6|18535.6|18562.2|18546.2|18551.2|18535.2|0
1723433400000|2024-08-12 03:30:00|18551.7|18535.7|18542.6|18526.6|18553.9|18537.9|18536.9|18520.9|0
1723433700000|2024-08-12 03:35:00|18542.4|18526.4|18536.6|18520.6|18545.7|18529.7|18521.6|18505.6|0
1723434000000|2024-08-12 03:40:00|18536.3|18520.3|18535.7|18519.7|18537.1|18521.1|18525.6|18509.6|0
1723434300000|2024-08-12 03:45:00|18536.2|18520.2|18537.1|18521.1|18539.3|18523.3|18533.3|18517.3|0
1723434600000|2024-08-12 03:50:00|18536.9|18520.9|18541.7|18525.7|18541.7|18525.7|18536.2|18520.2|0
1723434900000|2024-08-12 03:55:00|18540.9|18524.9|18544.2|18528.2|18545.8|18529.8|18534.4|18518.4|0
1723435200000|2024-08-12 04:00:00|18543.9|18527.9|18542.3|18526.3|18545.2|18529.2|18538.1|18522.1|0
1723435500000|2024-08-12 04:05:00|18542.2|18526.2|18536.1|18520.1|18546.9|18530.9|18535.7|18519.7|0
1723435800000|2024-08-12 04:10:00|18532.7|18516.7|18538.8|18522.8|18547.7|18531.7|18532.4|18516.4|0
1723436100000|2024-08-12 04:15:00|18538.9|18522.9|18539.3|18523.3|18541.4|18525.4|18538.2|18522.2|0
1723436400000|2024-08-12 04:20:00|18539.2|18523.2|18541.7|18525.7|18542.6|18526.6|18538.8|18522.8|0
1723436700000|2024-08-12 04:25:00|18541.8|18525.8|18545.4|18529.4|18546.3|18530.3|18539.2|18523.2|0
1723437000000|2024-08-12 04:30:00|18545.6|18529.6|18546.9|18530.9|18546.9|18530.9|18540.6|18524.6|0
1723437300000|2024-08-12 04:35:00|18546.8|18530.8|18547.8|18531.8|18550.2|18534.2|18544.2|18528.2|0
1723437600000|2024-08-12 04:40:00|18548.1|18532.1|18554.7|18538.7|18554.7|18538.7|18547.6|18531.6|0
1723437900000|2024-08-12 04:45:00|18554.8|18538.8|18557.2|18541.2|18559.7|18543.7|18554.4|18538.4|0
1723438200000|2024-08-12 04:50:00|18557.3|18541.3|18555.7|18539.7|18558.9|18542.9|18553.7|18537.7|0
1723438500000|2024-08-12 04:55:00|18555.4|18539.4|18554.9|18538.9|18557.9|18541.9|18551.1|18535.1|0
1723438800000|2024-08-12 05:00:00|18555.3|18539.3|18559.9|18543.9|18560.2|18544.2|18553.2|18537.2|0
1723439100000|2024-08-12 05:05:00|18560.1|18544.1|18559.8|18543.8|18566.2|18550.2|18557.2|18541.2|0
1723439400000|2024-08-12 05:10:00|18559.9|18543.9|18553.7|18537.7|18562.4|18546.4|18553.6|18537.6|0
1723439700000|2024-08-12 05:15:00|18553.8|18537.8|18556.4|18540.4|18558.3|18542.3|18552.7|18536.7|0
1723440000000|2024-08-12 05:20:00|18556.6|18540.6|18556.8|18540.8|18558.9|18542.9|18553.6|18537.6|0
1723440300000|2024-08-12 05:25:00|18556.7|18540.7|18552.6|18536.6|18559.8|18543.8|18550.4|18534.4|0
1723440600000|2024-08-12 05:30:00|18553.2|18537.2|18548.8|18532.8|18558.4|18542.4|18544.1|18528.1|0
1723440900000|2024-08-12 05:35:00|18548.3|18532.3|18554.1|18538.1|18557.2|18541.2|18547.1|18531.1|0
1723441200000|2024-08-12 05:40:00|18554.2|18538.2|18549.7|18533.7|18554.6|18538.6|18548.1|18532.1|0
1723441500000|2024-08-12 05:45:00|18549.8|18533.8|18548.3|18532.3|18550.1|18534.1|18543.4|18527.4|0
1723441800000|2024-08-12 05:50:00|18549.3|18533.3|18557.8|18541.8|18557.9|18541.9|18547.8|18531.8|0
1723442100000|2024-08-12 05:55:00|18557.9|18541.9|18553.9|18537.9|18559.1|18543.1|18549.6|18533.6|0
1723442400000|2024-08-12 06:00:00|18553.3|18537.3|18545.9|18529.9|18560.6|18544.6|18545.1|18529.1|0
1723442700000|2024-08-12 06:05:00|18546.1|18530.1|18533.7|18517.7|18547.1|18531.1|18529.8|18513.8|0
1723443000000|2024-08-12 06:10:00|18533.2|18517.2|18539.8|18523.8|18541.3|18525.3|18530.1|18514.1|0
1723443300000|2024-08-12 06:15:00|18539.7|18523.7|18535.4|18519.4|18539.9|18523.9|18531.1|18515.1|0
1723443600000|2024-08-12 06:20:00|18535.8|18519.8|18535.7|18519.7|18538.2|18522.2|18532.6|18516.6|0
1723443900000|2024-08-12 06:25:00|18535.8|18519.8|18538.3|18522.3|18538.7|18522.7|18529.1|18513.1|0
1723444200000|2024-08-12 06:30:00|18538.2|18522.2|18533.8|18517.8|18542.8|18526.8|18529.4|18513.4|0
1723444500000|2024-08-12 06:35:00|18532.9|18516.9|18526.8|18510.8|18535.4|18519.4|18520.1|18504.1|0
1723444800000|2024-08-12 06:40:00|18526.9|18510.9|18525.7|18509.7|18530.4|18514.4|18522.9|18506.9|0
1723445100000|2024-08-12 06:45:00|18525.8|18509.8|18532.4|18516.4|18540.1|18524.1|18524.1|18508.1|0
1723445400000|2024-08-12 06:50:00|18532.7|18516.7|18535.1|18519.1|18535.1|18519.1|18527.4|18511.4|0
1723445700000|2024-08-12 06:55:00|18534.7|18518.7|18533.7|18517.7|18536.9|18520.9|18530.1|18514.1|0
1723446000000|2024-08-12 07:00:00|18535.6|18519.6|18543.8|18527.8|18549.7|18533.7|18525.1|18509.1|0
1723446300000|2024-08-12 07:05:00|18545.9|18529.9|18549.3|18533.3|18556.7|18540.7|18542.7|18526.7|0
1723446600000|2024-08-12 07:10:00|18550.1|18534.1|18543.3|18527.3|18561.2|18545.2|18541.4|18525.4|0
1723446900000|2024-08-12 07:15:00|18544.1|18528.1|18516.4|18500.4|18544.1|18528.1|18512.2|18496.2|0
1723447200000|2024-08-12 07:20:00|18515.7|18499.7|18521.9|18505.9|18529.1|18513.1|18514.9|18498.9|0
1723447500000|2024-08-12 07:25:00|18522.2|18506.2|18551.2|18535.2|18557.6|18541.6|18522.2|18506.2|0
1723447800000|2024-08-12 07:30:00|18550.2|18534.2|18546.3|18530.3|18551.6|18535.6|18542.1|18526.1|0
1723448100000|2024-08-12 07:35:00|18546.4|18530.4|18557.6|18541.6|18559.7|18543.7|18536.6|18520.6|0
1723448400000|2024-08-12 07:40:00|18558.7|18542.7|18566.6|18550.6|18578.4|18562.4|18558.6|18542.6|0
1723448700000|2024-08-12 07:45:00|18566.9|18550.9|18574.8|18558.8|18575.3|18559.3|18566.9|18550.9|0
1723449000000|2024-08-12 07:50:00|18574.9|18558.9|18587.1|18571.1|18596.4|18580.4|18573.2|18557.2|0
1723449300000|2024-08-12 07:55:00|18587.8|18571.8|18586.9|18570.9|18591.9|18575.9|18578.3|18562.3|0
1723449600000|2024-08-12 08:00:00|18587.1|18571.1|18587.6|18571.6|18592.3|18576.3|18574.9|18558.9|0
1723449900000|2024-08-12 08:05:00|18586.7|18570.7|18590.4|18574.4|18595.4|18579.4|18584.7|18568.7|0
1723450200000|2024-08-12 08:10:00|18587.7|18571.7|18583.6|18567.6|18591.1|18575.1|18577.4|18561.4|0
1723450500000|2024-08-12 08:15:00|18583.7|18567.7|18582.3|18566.3|18584.6|18568.6|18575.4|18559.4|0
1723450800000|2024-08-12 08:20:00|18582.2|18566.2|18584.7|18568.7|18584.7|18568.7|18576.4|18560.4|0
1723451100000|2024-08-12 08:25:00|18584.6|18568.6|18581.7|18565.7|18592.6|18576.6|18581.4|18565.4|0
1723451400000|2024-08-12 08:30:00|18581.8|18565.8|18577.6|18561.6|18585.7|18569.7|18576.8|18560.8|0
1723451700000|2024-08-12 08:35:00|18577.4|18561.4|18564.2|18548.2|18578.7|18562.7|18562.9|18546.9|0
1723452000000|2024-08-12 08:40:00|18564.1|18548.1|18563.1|18547.1|18567.7|18551.7|18558.1|18542.1|0
1723452300000|2024-08-12 08:45:00|18563.3|18547.3|18554.9|18538.9|18568.9|18552.9|18553.6|18537.6|0
1723452600000|2024-08-12 08:50:00|18555.7|18539.7|18551.4|18535.4|18557.6|18541.6|18550.3|18534.3|0
1723452900000|2024-08-12 08:55:00|18549.8|18533.8|18540.9|18524.9|18549.9|18533.9|18536.9|18520.9|0
1723453200000|2024-08-12 09:00:00|18539.6|18523.6|18542.6|18526.6|18549.1|18533.1|18534.7|18518.7|0
1723453500000|2024-08-12 09:05:00|18541.8|18525.8|18544.1|18528.1|18549.9|18533.9|18540.1|18524.1|0
1723453800000|2024-08-12 09:10:00|18543.7|18527.7|18555.8|18539.8|18557.6|18541.6|18541.1|18525.1|0
1723454100000|2024-08-12 09:15:00|18555.9|18539.9|18556.8|18540.8|18562.3|18546.3|18548.9|18532.9|0
1723454400000|2024-08-12 09:20:00|18556.7|18540.7|18561.4|18545.4|18564.3|18548.3|18556.7|18540.7|0
1723454700000|2024-08-12 09:25:00|18561.3|18545.3|18549.4|18533.4|18563.7|18547.7|18547.7|18531.7|0
1723455000000|2024-08-12 09:30:00|18549.6|18533.6|18552.6|18536.6|18554.4|18538.4|18547.7|18531.7|0
1723455300000|2024-08-12 09:35:00|18552.7|18536.7|18566.9|18550.9|18567.2|18551.2|18550.8|18534.8|0
1723455600000|2024-08-12 09:40:00|18567.1|18551.1|18562.7|18546.7|18570.1|18554.1|18560.1|18544.1|0
1723455900000|2024-08-12 09:45:00|18562.6|18546.6|18558.2|18542.2|18564.7|18548.7|18553.6|18537.6|0
1723456200000|2024-08-12 09:50:00|18558.1|18542.1|18563.6|18547.6|18563.8|18547.8|18553.3|18537.3|0
1723456500000|2024-08-12 09:55:00|18563.7|18547.7|18559.1|18543.1|18570.7|18554.7|18556.7|18540.7|0
1723456800000|2024-08-12 10:00:00|18558.8|18542.8|18548.2|18532.2|18565.2|18549.2|18545.7|18529.7|0
1723457100000|2024-08-12 10:05:00|18549.1|18533.1|18550.7|18534.7|18550.8|18534.8|18541.7|18525.7|0
1723457400000|2024-08-12 10:10:00|18550.3|18534.3|18561.7|18545.7|18561.9|18545.9|18545.7|18529.7|0
1723457700000|2024-08-12 10:15:00|18562.3|18546.3|18560.6|18544.6|18563.9|18547.9|18556.4|18540.4|0
1723458000000|2024-08-12 10:20:00|18560.4|18544.4|18569.4|18553.4|18575.6|18559.6|18560.4|18544.4|0
1723458300000|2024-08-12 10:25:00|18570.7|18554.7|18573.6|18557.6|18576.7|18560.7|18567.9|18551.9|0
1723458600000|2024-08-12 10:30:00|18574.1|18558.1|18574.2|18558.2|18578.2|18562.2|18569.9|18553.9|0
1723458900000|2024-08-12 10:35:00|18574.3|18558.3|18571.8|18555.8|18577.7|18561.7|18566.7|18550.7|0
1723459200000|2024-08-12 10:40:00|18571.9|18555.9|18574.1|18558.1|18579.3|18563.3|18568.3|18552.3|0
1723459500000|2024-08-12 10:45:00|18574.2|18558.2|18571.8|18555.8|18575.4|18559.4|18567.7|18551.7|0
1723459800000|2024-08-12 10:50:00|18571.7|18555.7|18570.6|18554.6|18572.6|18556.6|18565.3|18549.3|0
1723460100000|2024-08-12 10:55:00|18570.7|18554.7|18570.3|18554.3|18572.2|18556.2|18564.7|18548.7|0
1723460400000|2024-08-12 11:00:00|18568.4|18552.4|18559.6|18543.6|18572.1|18556.1|18557.2|18541.2|0
1723460700000|2024-08-12 11:05:00|18558.7|18542.7|18569.8|18553.8|18571.6|18555.6|18558.7|18542.7|0
1723461000000|2024-08-12 11:10:00|18569.7|18553.7|18570.3|18554.3|18577.7|18561.7|18566.1|18550.1|0
1723461300000|2024-08-12 11:15:00|18570.4|18554.4|18578.7|18562.7|18584.8|18568.8|18568.2|18552.2|0
1723461600000|2024-08-12 11:20:00|18578.8|18562.8|18582.3|18566.3|18590.7|18574.7|18578.2|18562.2|0
1723461900000|2024-08-12 11:25:00|18583.2|18567.2|18580.2|18564.2|18589.4|18573.4|18580.2|18564.2|0
1723462200000|2024-08-12 11:30:00|18579.6|18563.6|18566.3|18550.3|18580.8|18564.8|18560.7|18544.7|0
1723462500000|2024-08-12 11:35:00|18566.2|18550.2|18563.8|18547.8|18567.8|18551.8|18557.1|18541.1|0
1723462800000|2024-08-12 11:40:00|18563.7|18547.7|18551.6|18535.6|18566.6|18550.6|18551.6|18535.6|0
1723463100000|2024-08-12 11:45:00|18551.3|18535.3|18563.1|18547.1|18563.4|18547.4|18549.3|18533.3|0
1723463400000|2024-08-12 11:50:00|18563.2|18547.2|18569.8|18553.8|18573.3|18557.3|18560.3|18544.3|0
1723463700000|2024-08-12 11:55:00|18569.7|18553.7|18572.8|18556.8|18576.8|18560.8|18566.4|18550.4|0
1723464000000|2024-08-12 12:00:00|18573.2|18557.2|18570.9|18554.9|18575.8|18559.8|18565.8|18549.8|0
1723464300000|2024-08-12 12:05:00|18571.1|18555.1|18578.7|18562.7|18580.4|18564.4|18568.9|18552.9|0
1723464600000|2024-08-12 12:10:00|18578.2|18562.2|18570.7|18554.7|18580.9|18564.9|18568.7|18552.7|0
1723464900000|2024-08-12 12:15:00|18570.8|18554.8|18574.8|18558.8|18577.9|18561.9|18568.2|18552.2|0
1723465200000|2024-08-12 12:20:00|18574.7|18558.7|18587.3|18571.3|18587.3|18571.3|18574.4|18558.4|0
1723465500000|2024-08-12 12:25:00|18588.4|18572.4|18599.3|18583.3|18599.3|18583.3|18585.1|18569.1|0
1723465800000|2024-08-12 12:30:00|18598.1|18582.1|18582.1|18566.1|18599.6|18583.6|18582.1|18566.1|0
1723466100000|2024-08-12 12:35:00|18581.9|18565.9|18577.8|18561.8|18582.9|18566.9|18575.9|18559.9|0
1723466400000|2024-08-12 12:40:00|18577.9|18561.9|18570.4|18554.4|18582.1|18566.1|18568.7|18552.7|0
1723466700000|2024-08-12 12:45:00|18570.8|18554.8|18569.6|18553.6|18573.1|18557.1|18565.4|18549.4|0
1723467000000|2024-08-12 12:50:00|18569.9|18553.9|18566.8|18550.8|18572.8|18556.8|18560.2|18544.2|0
1723467300000|2024-08-12 12:55:00|18566.7|18550.7|18568.7|18552.7|18572.4|18556.4|18566.1|18550.1|0
1723467600000|2024-08-12 13:00:00|18568.2|18552.2|18576.4|18560.4|18579.3|18563.3|18563.4|18547.4|0
1723467900000|2024-08-12 13:05:00|18576.2|18560.2|18563.2|18547.2|18579.6|18563.6|18561.3|18545.3|0
1723468200000|2024-08-12 13:10:00|18562.9|18546.9|18559.3|18543.3|18570.9|18554.9|18553.9|18537.9|0
1723468500000|2024-08-12 13:15:00|18558.9|18542.9|18560.4|18544.4|18565.3|18549.3|18555.3|18539.3|0
1723468800000|2024-08-12 13:20:00|18560.9|18544.9|18569.8|18553.8|18571.1|18555.1|18554.7|18538.7|0
1723469100000|2024-08-12 13:25:00|18569.7|18553.7|18549.3|18533.3|18573.2|18557.2|18543.7|18527.7|0
1723469400000|2024-08-12 13:30:00|18545.7|18529.7|18574.9|18558.9|18577.2|18561.2|18542.9|18526.9|0
1723469700000|2024-08-12 13:35:00|18579.3|18563.3|18529.6|18513.6|18579.3|18563.3|18521.6|18505.6|0
1723470000000|2024-08-12 13:40:00|18531.6|18515.6|18471.2|18455.2|18538.7|18522.7|18466.1|18450.1|0
1723470300000|2024-08-12 13:45:00|18474.2|18458.2|18458.9|18442.9|18482.1|18466.1|18444.7|18428.7|0
1723470600000|2024-08-12 13:50:00|18459.7|18443.7|18484.2|18468.2|18499.3|18483.3|18458.8|18442.8|0
1723470900000|2024-08-12 13:55:00|18484.6|18468.6|18447.9|18431.9|18493.4|18477.4|18432.6|18416.6|0
1723471200000|2024-08-12 14:00:00|18450.4|18434.4|18482.2|18466.2|18485.3|18469.3|18441.2|18425.2|0
1723471500000|2024-08-12 14:05:00|18482.4|18466.4|18546.9|18530.9|18546.9|18530.9|18474.7|18458.7|0
1723471800000|2024-08-12 14:10:00|18543.6|18527.6|18565.6|18549.6|18567.8|18551.8|18535.6|18519.6|0
1723472100000|2024-08-12 14:15:00|18567.7|18551.7|18580.6|18564.6|18589.9|18573.9|18560.4|18544.4|0
1723472400000|2024-08-12 14:20:00|18583.8|18567.8|18610.7|18594.7|18622.6|18606.6|18582.7|18566.7|0
1723472700000|2024-08-12 14:25:00|18611.2|18595.2|18605.8|18589.8|18636.5|18620.5|18599|18583|0
1723473000000|2024-08-12 14:30:00|18606.7|18590.7|18624.2|18608.2|18624.6|18608.6|18600.8|18584.8|0
1723473300000|2024-08-12 14:35:00|18625.5|18609.5|18637.6|18621.6|18648.6|18632.6|18618.2|18602.2|0
1723473600000|2024-08-12 14:40:00|18639.1|18623.1|18618.5|18602.5|18651.2|18635.2|18617.7|18601.7|0
1723473900000|2024-08-12 14:45:00|18620.5|18604.5|18647.6|18631.6|18648.2|18632.2|18611.8|18595.8|0
1723474200000|2024-08-12 14:50:00|18642.1|18626.1|18628.2|18612.2|18642.8|18626.8|18620.7|18604.7|0
1723474500000|2024-08-12 14:55:00|18628.5|18612.5|18637.5|18621.5|18641.7|18625.7|18615.2|18599.2|0
1723474800000|2024-08-12 15:00:00|18638.5|18622.5|18669.6|18653.6|18674.1|18658.1|18629.7|18613.7|0
1723475100000|2024-08-12 15:05:00|18667.6|18651.6|18648|18632|18668|18652|18643|18627|0
1723475400000|2024-08-12 15:10:00|18648.5|18632.5|18655.7|18639.7|18671.6|18655.6|18648.5|18632.5|0
1723475700000|2024-08-12 15:15:00|18657.1|18641.1|18655.1|18639.1|18662.1|18646.1|18644.7|18628.7|0
1723476000000|2024-08-12 15:20:00|18655.8|18639.8|18497|18481|18659.3|18643.3|18497|18481|0
1723476300000|2024-08-12 15:25:00|18499|18483|18539.2|18523.2|18541.8|18525.8|18488|18472|0
1723476600000|2024-08-12 15:30:00|18537.2|18521.2|18525.2|18509.2|18537.2|18521.2|18500.3|18484.3|0
1723476900000|2024-08-12 15:35:00|18523|18507|18523.6|18507.6|18538.7|18522.7|18513.5|18497.5|0
1723477200000|2024-08-12 15:40:00|18526|18510|18544.6|18528.6|18548.4|18532.4|18514.7|18498.7|0
1723477500000|2024-08-12 15:45:00|18544.7|18528.7|18566.4|18550.4|18566.4|18550.4|18527.9|18511.9|0
1723477800000|2024-08-12 15:50:00|18566.5|18550.5|18605.4|18589.4|18607.6|18591.6|18562.4|18546.4|0
1723478100000|2024-08-12 15:55:00|18604.1|18588.1|18633.4|18617.4|18640|18624|18598.4|18582.4|0
1723478400000|2024-08-12 16:00:00|18633|18617|18620.4|18604.4|18643.8|18627.8|18615.8|18599.8|0
1723478700000|2024-08-12 16:05:00|18621.4|18605.4|18619.6|18603.6|18624.5|18608.5|18595.6|18579.6|0
1723479000000|2024-08-12 16:10:00|18618.6|18602.6|18613.6|18597.6|18620.6|18604.6|18603.1|18587.1|0
1723479300000|2024-08-12 16:15:00|18612.1|18596.1|18600.1|18584.1|18615.9|18599.9|18591.6|18575.6|0
1723479600000|2024-08-12 16:20:00|18600.3|18584.3|18610.9|18594.9|18614.5|18598.5|18589.9|18573.9|0
1723479900000|2024-08-12 16:25:00|18608.3|18592.3|18608|18592|18616.9|18600.9|18596.6|18580.6|0
1723480200000|2024-08-12 16:30:00|18607.6|18591.6|18602.1|18586.1|18624.9|18608.9|18598.9|18582.9|0
1723480500000|2024-08-12 16:35:00|18600.6|18584.6|18623.1|18607.1|18624.9|18608.9|18590.9|18574.9|0
1723480800000|2024-08-12 16:40:00|18623.4|18607.4|18609.8|18593.8|18627.4|18611.4|18591.5|18575.5|0
1723481100000|2024-08-12 16:45:00|18611.5|18595.5|18617.6|18601.6|18624.9|18608.9|18611.3|18595.3|0
1723481400000|2024-08-12 16:50:00|18615.6|18599.6|18601.5|18585.5|18615.6|18599.6|18593.4|18577.4|0
1723481700000|2024-08-12 16:55:00|18601.9|18585.9|18533.9|18517.9|18605.4|18589.4|18533.9|18517.9|0
1723482000000|2024-08-12 17:00:00|18531|18515|18538.7|18522.7|18544|18528|18508.6|18492.6|0
1723482300000|2024-08-12 17:05:00|18537.9|18521.9|18548.2|18532.2|18552.5|18536.5|18531.5|18515.5|0
1723482600000|2024-08-12 17:10:00|18546.5|18530.5|18551.4|18535.4|18554.6|18538.6|18533.7|18517.7|0
1723482900000|2024-08-12 17:15:00|18550.5|18534.5|18576.2|18560.2|18576.7|18560.7|18548.2|18532.2|0
1723483200000|2024-08-12 17:20:00|18573.2|18557.2|18587.5|18571.5|18601|18585|18571.6|18555.6|0
1723483500000|2024-08-12 17:25:00|18586.7|18570.7|18564.7|18548.7|18586.7|18570.7|18548|18532|0
1723483800000|2024-08-12 17:30:00|18565.7|18549.7|18580|18564|18580.4|18564.4|18565.2|18549.2|0
1723484100000|2024-08-12 17:35:00|18580.9|18564.9|18565.1|18549.1|18583.2|18567.2|18546.7|18530.7|0
1723484400000|2024-08-12 17:40:00|18563.9|18547.9|18546.5|18530.5|18568.5|18552.5|18534.6|18518.6|0
1723484700000|2024-08-12 17:45:00|18544.7|18528.7|18524.2|18508.2|18555|18539|18524.2|18508.2|0
1723485000000|2024-08-12 17:50:00|18523.4|18507.4|18520.5|18504.5|18525.9|18509.9|18499.5|18483.5|0
1723485300000|2024-08-12 17:55:00|18521.4|18505.4|18529.7|18513.7|18536.4|18520.4|18521.4|18505.4|0
1723485600000|2024-08-12 18:00:00|18530.2|18514.2|18541.4|18525.4|18546.1|18530.1|18523.2|18507.2|0
1723485900000|2024-08-12 18:05:00|18541.5|18525.5|18519.6|18503.6|18543|18527|18511.2|18495.2|0
1723486200000|2024-08-12 18:10:00|18520|18504|18539.5|18523.5|18541.6|18525.6|18515|18499|0
1723486500000|2024-08-12 18:15:00|18537.7|18521.7|18528.1|18512.1|18542.7|18526.7|18525.1|18509.1|0
1723486800000|2024-08-12 18:20:00|18527.2|18511.2|18525.7|18509.7|18552.7|18536.7|18524.7|18508.7|0
1723487100000|2024-08-12 18:25:00|18523.3|18507.3|18533.3|18517.3|18545.3|18529.3|18523.3|18507.3|0
1723487400000|2024-08-12 18:30:00|18532.2|18516.2|18535|18519|18538.2|18522.2|18517.9|18501.9|0
1723487700000|2024-08-12 18:35:00|18534.5|18518.5|18543.8|18527.8|18547.9|18531.9|18526.8|18510.8|0
1723488000000|2024-08-12 18:40:00|18541.8|18525.8|18538.2|18522.2|18545.2|18529.2|18529.9|18513.9|0
1723488300000|2024-08-12 18:45:00|18539.4|18523.4|18537.7|18521.7|18543.7|18527.7|18529.3|18513.3|0
1723488600000|2024-08-12 18:50:00|18536.8|18520.8|18540|18524|18549.2|18533.2|18532.2|18516.2|0
1723488900000|2024-08-12 18:55:00|18539.7|18523.7|18557.2|18541.2|18558.9|18542.9|18539|18523|0
1723489200000|2024-08-12 19:00:00|18557.7|18541.7|18546.2|18530.2|18560.9|18544.9|18537.5|18521.5|0
1723489500000|2024-08-12 19:05:00|18546|18530|18535.7|18519.7|18546|18530|18524.4|18508.4|0
1723489800000|2024-08-12 19:10:00|18535.5|18519.5|18530.7|18514.7|18552.4|18536.4|18524.4|18508.4|0
1723490100000|2024-08-12 19:15:00|18529.7|18513.7|18541.9|18525.9|18547|18531|18522.8|18506.8|0
1723490400000|2024-08-12 19:20:00|18541.4|18525.4|18544.2|18528.2|18546.2|18530.2|18530.7|18514.7|0
1723490700000|2024-08-12 19:25:00|18543.4|18527.4|18531.9|18515.9|18549.3|18533.3|18530.7|18514.7|0
1723491000000|2024-08-12 19:30:00|18532.8|18516.8|18528.7|18512.7|18548.2|18532.2|18526.9|18510.9|0
1723491300000|2024-08-12 19:35:00|18524.7|18508.7|18518.2|18502.2|18533.3|18517.3|18509|18493|0
1723491600000|2024-08-12 19:40:00|18517.6|18501.6|18516.1|18500.1|18525.1|18509.1|18505.8|18489.8|0
1723491900000|2024-08-12 19:45:00|18515.8|18499.8|18515.7|18499.7|18523.6|18507.6|18509.3|18493.3|0
1723492200000|2024-08-12 19:50:00|18512.8|18496.8|18522.1|18506.1|18533.9|18517.9|18493.1|18477.1|0
1723492500000|2024-08-12 19:55:00|18521.6|18505.6|18552.8|18536.8|18557.2|18541.2|18513.4|18497.4|0
1723492800000|2024-08-12 20:00:00|18556.6|18540.6|18530.7|18514.7|18568.7|18552.7|18530.7|18514.7|0
1723493100000|2024-08-12 20:05:00|18528.8|18512.8|18548.8|18532.8|18548.8|18532.8|18528.8|18512.8|0
1723493400000|2024-08-12 20:10:00|18548.9|18532.9|18546.8|18530.8|18556.7|18540.7|18546.8|18530.8|0
1723493700000|2024-08-12 20:15:00|18548.2|18532.2|18548.3|18532.3|18557.8|18541.8|18548.2|18532.2|0
1723494000000|2024-08-12 20:20:00|18548.4|18532.4|18550.7|18534.7|18552.8|18536.8|18545.6|18529.6|0
1723494300000|2024-08-12 20:25:00|18550.6|18534.6|18542.4|18526.4|18550.7|18534.7|18542.4|18526.4|0
1723494600000|2024-08-12 20:30:00|18541.7|18525.7|18541.9|18525.9|18543.6|18527.6|18538.3|18522.3|0
1723494900000|2024-08-12 20:35:00|18542.1|18526.1|18537.6|18521.6|18542.2|18526.2|18535.1|18519.1|0
1723495200000|2024-08-12 20:40:00|18537.9|18521.9|18537.2|18521.2|18540.8|18524.8|18537.2|18521.2|0
1723495500000|2024-08-12 20:45:00|18537.7|18521.7|18537.9|18521.9|18540.8|18524.8|18536.2|18520.2|0
1723495800000|2024-08-12 20:50:00|18537.8|18521.8|18539.7|18523.7|18539.9|18523.9|18535.9|18519.9|0
1723496100000|2024-08-12 20:55:00|18539.8|18523.8|18537.4|18521.4|18542.1|18526.1|18536.3|18520.3|0
1723496400000|2024-08-12 21:00:00|18537.9|18521.9|18537.9|18521.9|18540.6|18524.6|18537.9|18521.9|0
1723496700000|2024-08-12 21:05:00|18537.8|18521.8|18537.9|18521.9|18538|18522|18537.8|18521.8|0
1723497000000|2024-08-12 21:10:00|18537.7|18521.7|18537.9|18521.9|18537.9|18521.9|18537.7|18521.7|0
1723497300000|2024-08-12 21:15:00|18538.7|18522.7|18544|18528|18544.1|18528.1|18538.7|18522.7|0
1723497600000|2024-08-12 21:20:00|18544.1|18528.1|18541.7|18525.7|18544.1|18528.1|18541.4|18525.4|0
1723497900000|2024-08-12 21:25:00|18541.6|18525.6|18541.1|18525.1|18541.6|18525.6|18541.1|18525.1|0
1723498200000|2024-08-12 21:30:00|18541.2|18525.2|18541|18525|18541.5|18525.5|18541|18525|0
1723498500000|2024-08-12 21:35:00|18541.7|18525.7|18541.8|18525.8|18541.8|18525.8|18541.7|18525.7|0
1723498800000|2024-08-12 21:40:00|18542.2|18526.2|18542.4|18526.4|18542.4|18526.4|18541.4|18525.4|0
1723499100000|2024-08-12 21:45:00|18544.7|18528.7|18543.8|18527.8|18546.9|18530.9|18543.8|18527.8|0
1723499400000|2024-08-12 21:50:00|18543.5|18527.5|18544.1|18528.1|18544.9|18528.9|18543.5|18527.5|0
1723499700000|2024-08-12 21:55:00|18543.6|18527.6|18547.1|18531.1|18547.5|18531.5|18543.6|18527.6|0
1723500000000|2024-08-12 22:00:00|18555.9|18539.9|18554.2|18538.2|18560.3|18544.3|18546.3|18530.3|0
1723500300000|2024-08-12 22:05:00|18554.3|18538.3|18555.4|18539.4|18556.4|18540.4|18547.7|18531.7|0
1723500600000|2024-08-12 22:10:00|18555.6|18539.6|18552.8|18536.8|18558.2|18542.2|18549.4|18533.4|0
1723500900000|2024-08-12 22:15:00|18553.2|18537.2|18553.8|18537.8|18555.3|18539.3|18550.7|18534.7|0
1723501200000|2024-08-12 22:20:00|18552.8|18536.8|18555.9|18539.9|18562.1|18546.1|18552.7|18536.7|0
1723501500000|2024-08-12 22:25:00|18555.8|18539.8|18556.6|18540.6|18557.2|18541.2|18553.2|18537.2|0
1723501800000|2024-08-12 22:30:00|18556.3|18540.3|18545.2|18529.2|18556.3|18540.3|18543.9|18527.9|0
1723502100000|2024-08-12 22:35:00|18545.3|18529.3|18544.2|18528.2|18546.6|18530.6|18543.2|18527.2|0
1723502400000|2024-08-12 22:40:00|18544.6|18528.6|18541.8|18525.8|18547.9|18531.9|18540.1|18524.1|0
1723502700000|2024-08-12 22:45:00|18541.9|18525.9|18551.1|18535.1|18551.2|18535.2|18540.6|18524.6|0
1723503000000|2024-08-12 22:50:00|18550.9|18534.9|18548.4|18532.4|18553.2|18537.2|18545.1|18529.1|0
1723503300000|2024-08-12 22:55:00|18548.3|18532.3|18551.2|18535.2|18552.3|18536.3|18545.1|18529.1|0
1723503600000|2024-08-12 23:00:00|18551.6|18535.6|18551.7|18535.7|18553.8|18537.8|18550.7|18534.7|0
1723503900000|2024-08-12 23:05:00|18551.8|18535.8|18552.1|18536.1|18556.2|18540.2|18551.2|18535.2|0
1723504200000|2024-08-12 23:10:00|18551.9|18535.9|18554.1|18538.1|18554.7|18538.7|18551.9|18535.9|0
1723504500000|2024-08-12 23:15:00|18554.2|18538.2|18559.8|18543.8|18559.9|18543.9|18553.9|18537.9|0
1723504800000|2024-08-12 23:20:00|18560.3|18544.3|18557.1|18541.1|18560.7|18544.7|18555.3|18539.3|0
1723505100000|2024-08-12 23:25:00|18556.9|18540.9|18569.1|18553.1|18569.1|18553.1|18555.8|18539.8|0
1723505400000|2024-08-12 23:30:00|18571.2|18555.2|18561.8|18545.8|18578.4|18562.4|18561.8|18545.8|0
1723505700000|2024-08-12 23:35:00|18561.4|18545.4|18557.3|18541.3|18561.8|18545.8|18556.7|18540.7|0
1723506000000|2024-08-12 23:40:00|18557.4|18541.4|18549.1|18533.1|18557.4|18541.4|18548.9|18532.9|0
1723506300000|2024-08-12 23:45:00|18549.4|18533.4|18555.6|18539.6|18561.7|18545.7|18543.6|18527.6|0
1723506600000|2024-08-12 23:50:00|18555.7|18539.7|18558.1|18542.1|18558.8|18542.8|18552.8|18536.8|0
1723506900000|2024-08-12 23:55:00|18558.2|18542.2|18565.9|18549.9|18566.1|18550.1|18556.8|18540.8|0
1723507200000|2024-08-13 00:00:00|18565.7|18549.7|18560.9|18544.9|18569.4|18553.4|18557.2|18541.2|0
1723507500000|2024-08-13 00:05:00|18561.1|18545.1|18564.1|18548.1|18567.7|18551.7|18556.6|18540.6|0
1723507800000|2024-08-13 00:10:00|18563.8|18547.8|18557.4|18541.4|18566.4|18550.4|18552.8|18536.8|0
1723508100000|2024-08-13 00:15:00|18558.6|18542.6|18559.2|18543.2|18564.2|18548.2|18553.9|18537.9|0
1723508400000|2024-08-13 00:20:00|18558.8|18542.8|18552.7|18536.7|18566.4|18550.4|18550.1|18534.1|0
1723508700000|2024-08-13 00:25:00|18553.1|18537.1|18556.2|18540.2|18564.8|18548.8|18552.1|18536.1|0
1723509000000|2024-08-13 00:30:00|18555.7|18539.7|18564.1|18548.1|18565.9|18549.9|18553.9|18537.9|0
1723509300000|2024-08-13 00:35:00|18563.9|18547.9|18563.3|18547.3|18569.2|18553.2|18561.9|18545.9|0
1723509600000|2024-08-13 00:40:00|18562.8|18546.8|18562.9|18546.9|18567.2|18551.2|18561.2|18545.2|0
1723509900000|2024-08-13 00:45:00|18563.8|18547.8|18567.4|18551.4|18572.6|18556.6|18563.7|18547.7|0
1723510200000|2024-08-13 00:50:00|18568.3|18552.3|18580.7|18564.7|18581.9|18565.9|18566.8|18550.8|0
1723510500000|2024-08-13 00:55:00|18580.6|18564.6|18586.3|18570.3|18599.6|18583.6|18580.3|18564.3|0
1723510800000|2024-08-13 01:00:00|18587.4|18571.4|18581.6|18565.6|18587.4|18571.4|18580.2|18564.2|0
1723511100000|2024-08-13 01:05:00|18580.9|18564.9|18563.1|18547.1|18582.7|18566.7|18561.7|18545.7|0
1723511400000|2024-08-13 01:10:00|18561.4|18545.4|18561.2|18545.2|18565.7|18549.7|18552.8|18536.8|0
1723511700000|2024-08-13 01:15:00|18561.7|18545.7|18574.7|18558.7|18575.4|18559.4|18559.1|18543.1|0
1723512000000|2024-08-13 01:20:00|18574.8|18558.8|18562.4|18546.4|18575.9|18559.9|18562.4|18546.4|0
1723512300000|2024-08-13 01:25:00|18562.6|18546.6|18563.7|18547.7|18568.9|18552.9|18559.9|18543.9|0
1723512600000|2024-08-13 01:30:00|18563.9|18547.9|18569.3|18553.3|18572.3|18556.3|18563.6|18547.6|0
1723512900000|2024-08-13 01:35:00|18569.9|18553.9|18577.9|18561.9|18578.8|18562.8|18569.9|18553.9|0
1723513200000|2024-08-13 01:40:00|18577.8|18561.8|18572.9|18556.9|18580.9|18564.9|18569.7|18553.7|0
1723513500000|2024-08-13 01:45:00|18572.7|18556.7|18567.9|18551.9|18577.3|18561.3|18565.3|18549.3|0
1723513800000|2024-08-13 01:50:00|18568.3|18552.3|18572.2|18556.2|18574.2|18558.2|18568.3|18552.3|0
1723514100000|2024-08-13 01:55:00|18572.1|18556.1|18566.2|18550.2|18572.2|18556.2|18566.2|18550.2|0
1723514400000|2024-08-13 02:00:00|18566.4|18550.4|18574.7|18558.7|18576.3|18560.3|18565.4|18549.4|0
1723514700000|2024-08-13 02:05:00|18574.6|18558.6|18574.2|18558.2|18578.6|18562.6|18573.2|18557.2|0
1723515000000|2024-08-13 02:10:00|18574.3|18558.3|18571.9|18555.9|18575.4|18559.4|18569.8|18553.8|0
1723515300000|2024-08-13 02:15:00|18571.8|18555.8|18575.1|18559.1|18577.1|18561.1|18571.1|18555.1|0
1723515600000|2024-08-13 02:20:00|18575.2|18559.2|18575.8|18559.8|18575.9|18559.9|18571.8|18555.8|0
1723515900000|2024-08-13 02:25:00|18576.4|18560.4|18571.6|18555.6|18577.2|18561.2|18567.2|18551.2|0
1723516200000|2024-08-13 02:30:00|18571.8|18555.8|18573.7|18557.7|18574.7|18558.7|18568.9|18552.9|0
1723516500000|2024-08-13 02:35:00|18573.6|18557.6|18578.6|18562.6|18581.1|18565.1|18572.6|18556.6|0
1723516800000|2024-08-13 02:40:00|18578.7|18562.7|18582.1|18566.1|18582.7|18566.7|18577.2|18561.2|0
1723517100000|2024-08-13 02:45:00|18581.9|18565.9|18582.3|18566.3|18584.4|18568.4|18579.9|18563.9|0
1723517400000|2024-08-13 02:50:00|18582.4|18566.4|18584.6|18568.6|18590.4|18574.4|18580.2|18564.2|0
1723517700000|2024-08-13 02:55:00|18584.7|18568.7|18590.4|18574.4|18590.7|18574.7|18581.1|18565.1|0
1723518000000|2024-08-13 03:00:00|18590.3|18574.3|18594.7|18578.7|18598.9|18582.9|18588.8|18572.8|0
1723518300000|2024-08-13 03:05:00|18594.3|18578.3|18593.1|18577.1|18595.6|18579.6|18589.8|18573.8|0
1723518600000|2024-08-13 03:10:00|18593.4|18577.4|18595.2|18579.2|18597.2|18581.2|18593.2|18577.2|0
1723518900000|2024-08-13 03:15:00|18595.3|18579.3|18593.8|18577.8|18601.1|18585.1|18593.7|18577.7|0
1723519200000|2024-08-13 03:20:00|18593.9|18577.9|18596.8|18580.8|18597.4|18581.4|18590.4|18574.4|0
1723519500000|2024-08-13 03:25:00|18596.6|18580.6|18590.8|18574.8|18596.6|18580.6|18580.1|18564.1|0
1723519800000|2024-08-13 03:30:00|18590.3|18574.3|18584.9|18568.9|18593.8|18577.8|18579.6|18563.6|0
1723520100000|2024-08-13 03:35:00|18584.8|18568.8|18584.6|18568.6|18585.6|18569.6|18578.4|18562.4|0
1723520400000|2024-08-13 03:40:00|18585.1|18569.1|18588.1|18572.1|18588.8|18572.8|18584.1|18568.1|0
1723520700000|2024-08-13 03:45:00|18588.2|18572.2|18585.4|18569.4|18592.6|18576.6|18585.4|18569.4|0
1723521000000|2024-08-13 03:50:00|18585.2|18569.2|18586.4|18570.4|18591.2|18575.2|18584.6|18568.6|0
1723521300000|2024-08-13 03:55:00|18585.6|18569.6|18582.7|18566.7|18586.3|18570.3|18581.6|18565.6|0
1723521600000|2024-08-13 04:00:00|18582.8|18566.8|18586.1|18570.1|18587.3|18571.3|18582.8|18566.8|0
1723521900000|2024-08-13 04:05:00|18585.9|18569.9|18590.3|18574.3|18592.1|18576.1|18585.1|18569.1|0
1723522200000|2024-08-13 04:10:00|18589.8|18573.8|18590.2|18574.2|18594.6|18578.6|18587.6|18571.6|0
1723522500000|2024-08-13 04:15:00|18590.4|18574.4|18587.7|18571.7|18590.8|18574.8|18586.9|18570.9|0
1723522800000|2024-08-13 04:20:00|18587.8|18571.8|18593.6|18577.6|18593.9|18577.9|18586.2|18570.2|0
1723523100000|2024-08-13 04:25:00|18593.3|18577.3|18595.9|18579.9|18597.1|18581.1|18591.3|18575.3|0
1723523400000|2024-08-13 04:30:00|18595.8|18579.8|18593.7|18577.7|18596.9|18580.9|18591.8|18575.8|0
1723523700000|2024-08-13 04:35:00|18593.6|18577.6|18601.4|18585.4|18604.4|18588.4|18593.4|18577.4|0
1723524000000|2024-08-13 04:40:00|18601.2|18585.2|18604.6|18588.6|18608.4|18592.4|18600.4|18584.4|0
1723524300000|2024-08-13 04:45:00|18604.7|18588.7|18604.9|18588.9|18607.6|18591.6|18602.7|18586.7|0
1723524600000|2024-08-13 04:50:00|18604.7|18588.7|18601.4|18585.4|18606.9|18590.9|18600.3|18584.3|0
1723524900000|2024-08-13 04:55:00|18601.8|18585.8|18606.3|18590.3|18607.4|18591.4|18601.3|18585.3|0
1723525200000|2024-08-13 05:00:00|18605.8|18589.8|18603.1|18587.1|18607.4|18591.4|18600.2|18584.2|0
1723525500000|2024-08-13 05:05:00|18603.2|18587.2|18602.7|18586.7|18604.8|18588.8|18599.4|18583.4|0
1723525800000|2024-08-13 05:10:00|18602.1|18586.1|18607.8|18591.8|18609.1|18593.1|18601.6|18585.6|0
1723526100000|2024-08-13 05:15:00|18607.7|18591.7|18613.6|18597.6|18620.7|18604.7|18607.6|18591.6|0
1723526400000|2024-08-13 05:20:00|18613.4|18597.4|18618.9|18602.9|18620.2|18604.2|18612.7|18596.7|0
1723526700000|2024-08-13 05:25:00|18619.9|18603.9|18620.4|18604.4|18623.9|18607.9|18617.3|18601.3|0
1723527000000|2024-08-13 05:30:00|18620.7|18604.7|18623.6|18607.6|18623.9|18607.9|18617.6|18601.6|0
1723527300000|2024-08-13 05:35:00|18623.8|18607.8|18615.8|18599.8|18624.3|18608.3|18610.7|18594.7|0
1723527600000|2024-08-13 05:40:00|18615.9|18599.9|18616.9|18600.9|18620.3|18604.3|18613.1|18597.1|0
1723527900000|2024-08-13 05:45:00|18617.1|18601.1|18616.1|18600.1|18618.3|18602.3|18611.1|18595.1|0
1723528200000|2024-08-13 05:50:00|18616.6|18600.6|18615.2|18599.2|18620.1|18604.1|18615.2|18599.2|0
1723528500000|2024-08-13 05:55:00|18615.3|18599.3|18619.6|18603.6|18620.1|18604.1|18609.8|18593.8|0
1723528800000|2024-08-13 06:00:00|18618.6|18602.6|18607.8|18591.8|18621.4|18605.4|18601.8|18585.8|0
1723529100000|2024-08-13 06:05:00|18607.9|18591.9|18617.7|18601.7|18618.2|18602.2|18606.4|18590.4|0
1723529400000|2024-08-13 06:10:00|18617.6|18601.6|18615.1|18599.1|18619.7|18603.7|18609.4|18593.4|0
1723529700000|2024-08-13 06:15:00|18614.8|18598.8|18618.2|18602.2|18621.1|18605.1|18612.7|18596.7|0
1723530000000|2024-08-13 06:20:00|18618.3|18602.3|18617.7|18601.7|18625.7|18609.7|18617.2|18601.2|0
1723530300000|2024-08-13 06:25:00|18619.6|18603.6|18612.8|18596.8|18620.2|18604.2|18608.2|18592.2|0
1723530600000|2024-08-13 06:30:00|18612.3|18596.3|18611.8|18595.8|18615.7|18599.7|18607.8|18591.8|0
1723530900000|2024-08-13 06:35:00|18611.9|18595.9|18622.6|18606.6|18622.6|18606.6|18611.8|18595.8|0
1723531200000|2024-08-13 06:40:00|18623.2|18607.2|18632.2|18616.2|18634.8|18618.8|18621.9|18605.9|0
1723531500000|2024-08-13 06:45:00|18631.6|18615.6|18640.4|18624.4|18644.1|18628.1|18629.1|18613.1|0
1723531800000|2024-08-13 06:50:00|18640.8|18624.8|18640.3|18624.3|18644.1|18628.1|18639.2|18623.2|0
1723532100000|2024-08-13 06:55:00|18640.4|18624.4|18656.6|18640.6|18657.4|18641.4|18640.1|18624.1|0
1723532400000|2024-08-13 07:00:00|18656.8|18640.8|18666.4|18650.4|18671.7|18655.7|18652.1|18636.1|0
1723532700000|2024-08-13 07:05:00|18667.6|18651.6|18694.6|18678.6|18698.9|18682.9|18665.7|18649.7|0
1723533000000|2024-08-13 07:10:00|18694.8|18678.8|18703.6|18687.6|18705.4|18689.4|18689.1|18673.1|0
1723533300000|2024-08-13 07:15:00|18701.8|18685.8|18709.8|18693.8|18712.2|18696.2|18697.4|18681.4|0
1723533600000|2024-08-13 07:20:00|18709.9|18693.9|18714.4|18698.4|18729.7|18713.7|18705.7|18689.7|0
1723533900000|2024-08-13 07:25:00|18715.9|18699.9|18699.8|18683.8|18716.3|18700.3|18694.3|18678.3|0
1723534200000|2024-08-13 07:30:00|18699.4|18683.4|18688.4|18672.4|18700.6|18684.6|18686.9|18670.9|0
1723534500000|2024-08-13 07:35:00|18689.3|18673.3|18695.9|18679.9|18697.3|18681.3|18688.6|18672.6|0
1723534800000|2024-08-13 07:40:00|18695.8|18679.8|18692.1|18676.1|18695.8|18679.8|18682.9|18666.9|0
1723535100000|2024-08-13 07:45:00|18690.7|18674.7|18688.9|18672.9|18696.3|18680.3|18686.4|18670.4|0
1723535400000|2024-08-13 07:50:00|18688.3|18672.3|18691.6|18675.6|18694.4|18678.4|18686.1|18670.1|0
1723535700000|2024-08-13 07:55:00|18691.4|18675.4|18689.4|18673.4|18699.4|18683.4|18685.7|18669.7|0
1723536000000|2024-08-13 08:00:00|18687.7|18671.7|18677.1|18661.1|18693.2|18677.2|18670.9|18654.9|0
1723536300000|2024-08-13 08:05:00|18677.9|18661.9|18688.7|18672.7|18690.1|18674.1|18675.2|18659.2|0
1723536600000|2024-08-13 08:10:00|18688.2|18672.2|18673.6|18657.6|18690.4|18674.4|18671.1|18655.1|0
1723536900000|2024-08-13 08:15:00|18674.6|18658.6|18665.6|18649.6|18682.6|18666.6|18661.8|18645.8|0
1723537200000|2024-08-13 08:20:00|18665.3|18649.3|18652.9|18636.9|18665.3|18649.3|18650.6|18634.6|0
1723537500000|2024-08-13 08:25:00|18654.6|18638.6|18668.4|18652.4|18669.7|18653.7|18653.3|18637.3|0
1723537800000|2024-08-13 08:30:00|18668.3|18652.3|18657.1|18641.1|18668.3|18652.3|18656.8|18640.8|0
1723538100000|2024-08-13 08:35:00|18658.7|18642.7|18654.6|18638.6|18664.8|18648.8|18649.9|18633.9|0
1723538400000|2024-08-13 08:40:00|18654.4|18638.4|18653.4|18637.4|18660.3|18644.3|18651.9|18635.9|0
1723538700000|2024-08-13 08:45:00|18653.7|18637.7|18658.6|18642.6|18662.7|18646.7|18651.3|18635.3|0
1723539000000|2024-08-13 08:50:00|18658.8|18642.8|18655.6|18639.6|18659.3|18643.3|18653.4|18637.4|0
1723539300000|2024-08-13 08:55:00|18655.7|18639.7|18659.4|18643.4|18661.6|18645.6|18650.8|18634.8|0
1723539600000|2024-08-13 09:00:00|18655.8|18639.8|18655.1|18639.1|18658.8|18642.8|18650.7|18634.7|0
1723539900000|2024-08-13 09:05:00|18655.4|18639.4|18648.8|18632.8|18660.6|18644.6|18642.1|18626.1|0
1723540200000|2024-08-13 09:10:00|18648.9|18632.9|18648.8|18632.8|18655.8|18639.8|18645.8|18629.8|0
1723540500000|2024-08-13 09:15:00|18648.4|18632.4|18652.9|18636.9|18655.9|18639.9|18646.7|18630.7|0
1723540800000|2024-08-13 09:20:00|18651.9|18635.9|18654.2|18638.2|18655.4|18639.4|18649.6|18633.6|0
1723541100000|2024-08-13 09:25:00|18654.3|18638.3|18659.3|18643.3|18661.7|18645.7|18652.8|18636.8|0
1723541400000|2024-08-13 09:30:00|18659.4|18643.4|18669.4|18653.4|18670.7|18654.7|18659.4|18643.4|0
1723541700000|2024-08-13 09:35:00|18667.8|18651.8|18667.4|18651.4|18670.6|18654.6|18664.7|18648.7|0
1723542000000|2024-08-13 09:40:00|18667.3|18651.3|18660.6|18644.6|18675.8|18659.8|18657.4|18641.4|0
1723542300000|2024-08-13 09:45:00|18660.7|18644.7|18665.3|18649.3|18666.7|18650.7|18658.2|18642.2|0
1723542600000|2024-08-13 09:50:00|18665.2|18649.2|18666.6|18650.6|18668.3|18652.3|18662.9|18646.9|0
1723542900000|2024-08-13 09:55:00|18666.3|18650.3|18655.8|18639.8|18666.4|18650.4|18653.7|18637.7|0
1723543200000|2024-08-13 10:00:00|18656.8|18640.8|18646.1|18630.1|18657.6|18641.6|18636.4|18620.4|0
1723543500000|2024-08-13 10:05:00|18647.1|18631.1|18633.2|18617.2|18654.2|18638.2|18628.3|18612.3|0
1723543800000|2024-08-13 10:10:00|18632.6|18616.6|18631.4|18615.4|18635.9|18619.9|18625.2|18609.2|0
1723544100000|2024-08-13 10:15:00|18631.8|18615.8|18632.8|18616.8|18634.2|18618.2|18625.4|18609.4|0
1723544400000|2024-08-13 10:20:00|18631.2|18615.2|18606.4|18590.4|18631.9|18615.9|18606.2|18590.2|0
1723544700000|2024-08-13 10:25:00|18608.1|18592.1|18601.1|18585.1|18608.2|18592.2|18591.7|18575.7|0
1723545000000|2024-08-13 10:30:00|18601.3|18585.3|18599.1|18583.1|18607.7|18591.7|18588.8|18572.8|0
1723545300000|2024-08-13 10:35:00|18599.2|18583.2|18582.3|18566.3|18599.2|18583.2|18568.8|18552.8|0
1723545600000|2024-08-13 10:40:00|18580.7|18564.7|18584.9|18568.9|18586.2|18570.2|18574.4|18558.4|0
1723545900000|2024-08-13 10:45:00|18583.2|18567.2|18583.7|18567.7|18589.8|18573.8|18574.4|18558.4|0
1723546200000|2024-08-13 10:50:00|18584.2|18568.2|18578.6|18562.6|18584.2|18568.2|18562.3|18546.3|0
1723546500000|2024-08-13 10:55:00|18578.8|18562.8|18572.9|18556.9|18579.9|18563.9|18565.9|18549.9|0
1723546800000|2024-08-13 11:00:00|18571.1|18555.1|18581.4|18565.4|18582.4|18566.4|18561.6|18545.6|0
1723547100000|2024-08-13 11:05:00|18582.2|18566.2|18588.6|18572.6|18590.9|18574.9|18576.6|18560.6|0
1723547400000|2024-08-13 11:10:00|18588.1|18572.1|18602.2|18586.2|18602.2|18586.2|18580.3|18564.3|0
1723547700000|2024-08-13 11:15:00|18602.1|18586.1|18604.2|18588.2|18605.1|18589.1|18597.1|18581.1|0
1723548000000|2024-08-13 11:20:00|18603.8|18587.8|18607.3|18591.3|18607.4|18591.4|18598.3|18582.3|0
1723548300000|2024-08-13 11:25:00|18607.4|18591.4|18605.6|18589.6|18608.3|18592.3|18601.1|18585.1|0
1723548600000|2024-08-13 11:30:00|18605.1|18589.1|18608.3|18592.3|18608.6|18592.6|18601.2|18585.2|0
1723548900000|2024-08-13 11:35:00|18608.7|18592.7|18604.8|18588.8|18615.6|18599.6|18600.2|18584.2|0
1723549200000|2024-08-13 11:40:00|18604.7|18588.7|18613.2|18597.2|18622.2|18606.2|18599.9|18583.9|0
1723549500000|2024-08-13 11:45:00|18614.1|18598.1|18616.8|18600.8|18624.2|18608.2|18614.1|18598.1|0
1723549800000|2024-08-13 11:50:00|18616.6|18600.6|18611.9|18595.9|18619.9|18603.9|18608.8|18592.8|0
1723550100000|2024-08-13 11:55:00|18611.8|18595.8|18625.2|18609.2|18625.2|18609.2|18611.7|18595.7|0
1723550400000|2024-08-13 12:00:00|18625.7|18609.7|18648.4|18632.4|18649.8|18633.8|18623.2|18607.2|0
1723550700000|2024-08-13 12:05:00|18648.3|18632.3|18674.4|18658.4|18675.8|18659.8|18644.8|18628.8|0
1723551000000|2024-08-13 12:10:00|18674.6|18658.6|18667.9|18651.9|18677.4|18661.4|18664.9|18648.9|0
1723551300000|2024-08-13 12:15:00|18668.4|18652.4|18665.4|18649.4|18678.4|18662.4|18662.3|18646.3|0
1723551600000|2024-08-13 12:20:00|18665.3|18649.3|18661.1|18645.1|18665.3|18649.3|18656.7|18640.7|0
1723551900000|2024-08-13 12:25:00|18661.9|18645.9|18665.3|18649.3|18669.6|18653.6|18657.2|18641.2|0
1723552200000|2024-08-13 12:30:00|18665.2|18649.2|18711.3|18695.3|18731.2|18715.2|18665.2|18649.2|0
1723552500000|2024-08-13 12:35:00|18713.8|18697.8|18725.2|18709.2|18734.7|18718.7|18697.8|18681.8|0
1723552800000|2024-08-13 12:40:00|18725.1|18709.1|18711.8|18695.8|18731.3|18715.3|18710.3|18694.3|0
1723553100000|2024-08-13 12:45:00|18711.2|18695.2|18706.8|18690.8|18711.3|18695.3|18687.1|18671.1|0
1723553400000|2024-08-13 12:50:00|18708.7|18692.7|18711.4|18695.4|18718.6|18702.6|18700.6|18684.6|0
1723553700000|2024-08-13 12:55:00|18711.7|18695.7|18728.1|18712.1|18733.4|18717.4|18703.9|18687.9|0
1723554000000|2024-08-13 13:00:00|18727.8|18711.8|18722.1|18706.1|18734.3|18718.3|18717.6|18701.6|0
1723554300000|2024-08-13 13:05:00|18722.9|18706.9|18730.4|18714.4|18730.4|18714.4|18718.9|18702.9|0
1723554600000|2024-08-13 13:10:00|18730.3|18714.3|18717.2|18701.2|18735.4|18719.4|18705.8|18689.8|0
1723554900000|2024-08-13 13:15:00|18716.9|18700.9|18724.2|18708.2|18727.2|18711.2|18710.1|18694.1|0
1723555200000|2024-08-13 13:20:00|18724.8|18708.8|18744.7|18728.7|18750.4|18734.4|18724.6|18708.6|0
1723555500000|2024-08-13 13:25:00|18743.6|18727.6|18736.2|18720.2|18758.1|18742.1|18735.7|18719.7|0
1723555800000|2024-08-13 13:30:00|18736.1|18720.1|18777.7|18761.7|18798.8|18782.8|18729.9|18713.9|0
1723556100000|2024-08-13 13:35:00|18779.9|18763.9|18761.6|18745.6|18787.7|18771.7|18758.1|18742.1|0
1723556400000|2024-08-13 13:40:00|18764.9|18748.9|18775.1|18759.1|18779.2|18763.2|18739.6|18723.6|0
1723556700000|2024-08-13 13:45:00|18778.2|18762.2|18815.8|18799.8|18815.8|18799.8|18778.2|18762.2|0
1723557000000|2024-08-13 13:50:00|18815.4|18799.4|18806.9|18790.9|18820.9|18804.9|18798.6|18782.6|0
1723557300000|2024-08-13 13:55:00|18807.2|18791.2|18808.1|18792.1|18822.5|18806.5|18778.9|18762.9|0
1723557600000|2024-08-13 14:00:00|18811.4|18795.4|18824.4|18808.4|18828.6|18812.6|18804|18788|0
1723557900000|2024-08-13 14:05:00|18823.7|18807.7|18800.7|18784.7|18826.6|18810.6|18797.4|18781.4|0
1723558200000|2024-08-13 14:10:00|18801.1|18785.1|18801.9|18785.9|18831.9|18815.9|18793.4|18777.4|0
1723558500000|2024-08-13 14:15:00|18802|18786|18796.6|18780.6|18812.2|18796.2|18782.1|18766.1|0
1723558800000|2024-08-13 14:20:00|18797.3|18781.3|18812.2|18796.2|18814.8|18798.8|18792.1|18776.1|0
1723559100000|2024-08-13 14:25:00|18813.3|18797.3|18816.2|18800.2|18820.5|18804.5|18799|18783|0
1723559400000|2024-08-13 14:30:00|18815.8|18799.8|18793.3|18777.3|18815.8|18799.8|18769.2|18753.2|0
1723559700000|2024-08-13 14:35:00|18794.8|18778.8|18810|18794|18819.5|18803.5|18793.2|18777.2|0
1723560000000|2024-08-13 14:40:00|18810.6|18794.6|18815.1|18799.1|18823.2|18807.2|18804.7|18788.7|0
1723560300000|2024-08-13 14:45:00|18815.5|18799.5|18859|18843|18859|18843|18812.1|18796.1|0
1723560600000|2024-08-13 14:50:00|18859.2|18843.2|18849|18833|18862.2|18846.2|18842|18826|0
1723560900000|2024-08-13 14:55:00|18848.7|18832.7|18852|18836|18854.2|18838.2|18842.5|18826.5|0
1723561200000|2024-08-13 15:00:00|18854.5|18838.5|18868|18852|18868.7|18852.7|18846.2|18830.2|0
1723561500000|2024-08-13 15:05:00|18868.5|18852.5|18860.7|18844.7|18874.2|18858.2|18860.7|18844.7|0
1723561800000|2024-08-13 15:10:00|18861.2|18845.2|18869|18853|18874.7|18858.7|18851.2|18835.2|0
1723562100000|2024-08-13 15:15:00|18870.5|18854.5|18870.7|18854.7|18876.1|18860.1|18864.5|18848.5|0
1723562400000|2024-08-13 15:20:00|18869.6|18853.6|18878.2|18862.2|18882.2|18866.2|18868|18852|0
1723562700000|2024-08-13 15:25:00|18877.5|18861.5|18880.5|18864.5|18887|18871|18867.2|18851.2|0
1723563000000|2024-08-13 15:30:00|18880|18864|18879.8|18863.8|18886.6|18870.6|18868.7|18852.7|0
1723563300000|2024-08-13 15:35:00|18880.2|18864.2|18889|18873|18890.8|18874.8|18872|18856|0
1723563600000|2024-08-13 15:40:00|18889.7|18873.7|18885|18869|18897.5|18881.5|18881|18865|0
1723563900000|2024-08-13 15:45:00|18886|18870|18894.5|18878.5|18896.5|18880.5|18877|18861|0
1723564200000|2024-08-13 15:50:00|18894.2|18878.2|18904|18888|18904.2|18888.2|18886.6|18870.6|0
1723564500000|2024-08-13 15:55:00|18904.2|18888.2|18892.5|18876.5|18909|18893|18889.8|18873.8|0
1723564800000|2024-08-13 16:00:00|18893.7|18877.7|18897.7|18881.7|18899.2|18883.2|18879|18863|0
1723565100000|2024-08-13 16:05:00|18898|18882|18903|18887|18912|18896|18890.7|18874.7|0
1723565400000|2024-08-13 16:10:00|18903.5|18887.5|18906.6|18890.6|18908.2|18892.2|18898.7|18882.7|0
1723565700000|2024-08-13 16:15:00|18908.2|18892.2|18924.2|18908.2|18924.5|18908.5|18904.8|18888.8|0
1723566000000|2024-08-13 16:20:00|18923.2|18907.2|18926.1|18910.1|18937.2|18921.2|18918.7|18902.7|0
1723566300000|2024-08-13 16:25:00|18926.2|18910.2|18924|18908|18934.1|18918.1|18913.7|18897.7|0
1723566600000|2024-08-13 16:30:00|18924.5|18908.5|18921.7|18905.7|18925.5|18909.5|18908.7|18892.7|0
1723566900000|2024-08-13 16:35:00|18922.5|18906.5|18928.5|18912.5|18929.2|18913.2|18907.8|18891.8|0
1723567200000|2024-08-13 16:40:00|18929.7|18913.7|18943|18927|18944.2|18928.2|18927.5|18911.5|0
1723567500000|2024-08-13 16:45:00|18943.7|18927.7|18966.2|18950.2|18966.7|18950.7|18938.5|18922.5|0
1723567800000|2024-08-13 16:50:00|18966.3|18950.3|18969.6|18953.6|18977.7|18961.7|18965.2|18949.2|0
1723568100000|2024-08-13 16:55:00|18970.5|18954.5|18985.1|18969.1|18985.6|18969.6|18970.1|18954.1|0
1723568400000|2024-08-13 17:00:00|18985.5|18969.5|18975.2|18959.2|18991.6|18975.6|18973.6|18957.6|0
1723568700000|2024-08-13 17:05:00|18974.2|18958.2|18991.2|18975.2|18994|18978|18972.5|18956.5|0
1723569000000|2024-08-13 17:10:00|18990.3|18974.3|18997|18981|18997.6|18981.6|18983.6|18967.6|0
1723569300000|2024-08-13 17:15:00|18997.6|18981.6|18995.2|18979.2|18999|18983|18983|18967|0
1723569600000|2024-08-13 17:20:00|18994.8|18978.8|18978.2|18962.2|18994.8|18978.8|18977.6|18961.6|0
1723569900000|2024-08-13 17:25:00|18977|18961|18981.3|18965.3|18984.5|18968.5|18969|18953|0
1723570200000|2024-08-13 17:30:00|18983.2|18967.2|18968|18952|18994.8|18978.8|18966.2|18950.2|0
1723570500000|2024-08-13 17:35:00|18967.7|18951.7|18979|18963|18980.8|18964.8|18966.6|18950.6|0
1723570800000|2024-08-13 17:40:00|18979.1|18963.1|18985.2|18969.2|18991.2|18975.2|18978.2|18962.2|0
1723571100000|2024-08-13 17:45:00|18985.7|18969.7|18955.8|18939.8|18985.7|18969.7|18919.8|18903.8|0
1723571400000|2024-08-13 17:50:00|18954.3|18938.3|18961.8|18945.8|18963|18947|18937.8|18921.8|0
1723571700000|2024-08-13 17:55:00|18961.6|18945.6|18966.5|18950.5|18970.1|18954.1|18958|18942|0
1723572000000|2024-08-13 18:00:00|18967.9|18951.9|18960.4|18944.4|18969.5|18953.5|18954.8|18938.8|0
1723572300000|2024-08-13 18:05:00|18960.5|18944.5|18975.8|18959.8|18976.4|18960.4|18955.9|18939.9|0
1723572600000|2024-08-13 18:10:00|18975.6|18959.6|18974|18958|18982.8|18966.8|18969.8|18953.8|0
1723572900000|2024-08-13 18:15:00|18974.9|18958.9|18957.1|18941.1|18978.5|18962.5|18946.9|18930.9|0
1723573200000|2024-08-13 18:20:00|18955.9|18939.9|18975.7|18959.7|18977.9|18961.9|18954.2|18938.2|0
1723573500000|2024-08-13 18:25:00|18975.2|18959.2|18978.3|18962.3|18979.4|18963.4|18971.8|18955.8|0
1723573800000|2024-08-13 18:30:00|18978.7|18962.7|18979.2|18963.2|18981|18965|18971|18955|0
1723574100000|2024-08-13 18:35:00|18980.7|18964.7|18989.8|18973.8|18991.4|18975.4|18979.9|18963.9|0
1723574400000|2024-08-13 18:40:00|18989.3|18973.3|18982.5|18966.5|18991.2|18975.2|18976.3|18960.3|0
1723574700000|2024-08-13 18:45:00|18982.7|18966.7|18984.3|18968.3|18985.8|18969.8|18976.4|18960.4|0
1723575000000|2024-08-13 18:50:00|18984|18968|18990.3|18974.3|18992|18976|18977|18961|0
1723575300000|2024-08-13 18:55:00|18989.2|18973.2|18991|18975|18992.4|18976.4|18985.8|18969.8|0
1723575600000|2024-08-13 19:00:00|18990.3|18974.3|18977.5|18961.5|18991.8|18975.8|18975.3|18959.3|0
1723575900000|2024-08-13 19:05:00|18977.8|18961.8|18962.8|18946.8|18977.8|18961.8|18956.7|18940.7|0
1723576200000|2024-08-13 19:10:00|18963.3|18947.3|18959.4|18943.4|18970.3|18954.3|18958.5|18942.5|0
1723576500000|2024-08-13 19:15:00|18959.3|18943.3|18958|18942|18968|18952|18949.5|18933.5|0
1723576800000|2024-08-13 19:20:00|18957.7|18941.7|18972.3|18956.3|18975.2|18959.2|18941.2|18925.2|0
1723577100000|2024-08-13 19:25:00|18971.5|18955.5|18968.9|18952.9|18973.4|18957.4|18961.5|18945.5|0
1723577400000|2024-08-13 19:30:00|18966.2|18950.2|18975|18959|18979.3|18963.3|18966.2|18950.2|0
1723577700000|2024-08-13 19:35:00|18974.9|18958.9|18969.4|18953.4|18979.9|18963.9|18960.3|18944.3|0
1723578000000|2024-08-13 19:40:00|18968.9|18952.9|18984.4|18968.4|18985.9|18969.9|18965.2|18949.2|0
1723578300000|2024-08-13 19:45:00|18984.6|18968.6|19014.4|18998.4|19018|19002|18982.6|18966.6|0
1723578600000|2024-08-13 19:50:00|19014.7|18998.7|18987.5|18971.5|19014.7|18998.7|18978.9|18962.9|0
1723578900000|2024-08-13 19:55:00|18987.6|18971.6|19012.6|18996.6|19020.9|19004.9|18979.4|18963.4|0
1723579200000|2024-08-13 20:00:00|19010.1|18994.1|19016.9|19000.9|19017|19001|18991.6|18975.6|0
1723579500000|2024-08-13 20:05:00|19017.1|19001.1|19029.6|19013.6|19030.4|19014.4|19015.6|18999.6|0
1723579800000|2024-08-13 20:10:00|19028.1|19012.1|19026.1|19010.1|19028.1|19012.1|19020.9|19004.9|0
1723580100000|2024-08-13 20:15:00|19025.6|19009.6|19019.2|19003.2|19025.6|19009.6|19016.9|19000.9|0
1723580400000|2024-08-13 20:20:00|19019.4|19003.4|19017.1|19001.1|19022.9|19006.9|19015.6|18999.6|0
1723580700000|2024-08-13 20:25:00|19017.2|19001.2|19006.6|18990.6|19023.4|19007.4|19000.7|18984.7|0
1723581000000|2024-08-13 20:30:00|19005.5|18989.5|19006.6|18990.6|19012.5|18996.5|18997.5|18981.5|0
1723581300000|2024-08-13 20:35:00|19006.7|18990.7|19000.7|18984.7|19006.7|18990.7|18998.5|18982.5|0
1723581600000|2024-08-13 20:40:00|18999.5|18983.5|18999.9|18983.9|19003.1|18987.1|18999.5|18983.5|0
1723581900000|2024-08-13 20:45:00|19000|18984|18997.5|18981.5|19000|18984|18994.2|18978.2|0
1723582200000|2024-08-13 20:50:00|18997.2|18981.2|19001.7|18985.7|19001.7|18985.7|18996.6|18980.6|0
1723582500000|2024-08-13 20:55:00|19001.6|18985.6|19010.4|18994.4|19010.7|18994.7|19000|18984|0
1723582800000|2024-08-13 21:00:00|19010.5|18994.5|19012.8|18996.8|19013|18997|19007.7|18991.7|0
1723583100000|2024-08-13 21:05:00|19012.9|18996.9|19009.2|18993.2|19013.4|18997.4|19008.3|18992.3|0
1723583400000|2024-08-13 21:10:00|19009.1|18993.1|19008.9|18992.9|19009.1|18993.1|19006.5|18990.5|0
1723583700000|2024-08-13 21:15:00|19007.4|18991.4|19006.4|18990.4|19008.4|18992.4|19006.1|18990.1|0
1723584000000|2024-08-13 21:20:00|19006.3|18990.3|19007.4|18991.4|19007.4|18991.4|19003.2|18987.2|0
1723584300000|2024-08-13 21:25:00|19007.5|18991.5|19009.8|18993.8|19010.5|18994.5|19005.3|18989.3|0
1723584600000|2024-08-13 21:30:00|19009.9|18993.9|19010.7|18994.7|19011.7|18995.7|19009.8|18993.8|0
1723584900000|2024-08-13 21:35:00|19008.1|18992.1|19009|18993|19009.9|18993.9|19007|18991|0
1723585200000|2024-08-13 21:40:00|19007.3|18991.3|19009.9|18993.9|19012.4|18996.4|19007.2|18991.2|0
1723585500000|2024-08-13 21:45:00|19011.2|18995.2|19009.8|18993.8|19011.2|18995.2|19009|18993|0
1723585800000|2024-08-13 21:50:00|19010|18994|19009.5|18993.5|19011.4|18995.4|19009.4|18993.4|0
1723586100000|2024-08-13 21:55:00|19009.3|18993.3|19009.3|18993.3|19011.1|18995.1|19009|18993|0
1723586400000|2024-08-13 22:00:00|19010.6|18994.6|19026.4|19010.4|19030.9|19014.9|19010.6|18994.6|0
1723586700000|2024-08-13 22:05:00|19026|19010|19027.5|19011.5|19031.6|19015.6|19025.7|19009.7|0
1723587000000|2024-08-13 22:10:00|19029.2|19013.2|19025.7|19009.7|19032.1|19016.1|19025|19009|0
1723587300000|2024-08-13 22:15:00|19026.4|19010.4|19008.7|18992.7|19027.1|19011.1|18999|18983|0
1723587600000|2024-08-13 22:20:00|19008.9|18992.9|19007.6|18991.6|19011|18995|19000.2|18984.2|0
1723587900000|2024-08-13 22:25:00|19007.1|18991.1|19014.2|18998.2|19014.2|18998.2|19007.1|18991.1|0
1723588200000|2024-08-13 22:30:00|19013.5|18997.5|19004.5|18988.5|19013.5|18997.5|19003.5|18987.5|0
1723588500000|2024-08-13 22:35:00|19004.9|18988.9|19004.7|18988.7|19011.4|18995.4|19001.5|18985.5|0
1723588800000|2024-08-13 22:40:00|19005.1|18989.1|19009.6|18993.6|19010.1|18994.1|19003.7|18987.7|0
1723589100000|2024-08-13 22:45:00|19010|18994|19007.6|18991.6|19010.2|18994.2|19005.6|18989.6|0
1723589400000|2024-08-13 22:50:00|19007.5|18991.5|19006.9|18990.9|19010.7|18994.7|19005.2|18989.2|0
1723589700000|2024-08-13 22:55:00|19007.1|18991.1|19008|18992|19009.6|18993.6|19007.1|18991.1|0
1723590000000|2024-08-13 23:00:00|19007.9|18991.9|19018.7|19002.7|19019|19003|19003.1|18987.1|0
1723590300000|2024-08-13 23:05:00|19018.6|19002.6|19015.6|18999.6|19020.1|19004.1|19013.5|18997.5|0
1723590600000|2024-08-13 23:10:00|19015.4|18999.4|19018.2|19002.2|19021.6|19005.6|19014.5|18998.5|0
1723590900000|2024-08-13 23:15:00|19019|19003|19025.4|19009.4|19026.4|19010.4|19018.2|19002.2|0
1723591200000|2024-08-13 23:20:00|19025.2|19009.2|19021.6|19005.6|19026.7|19010.7|19021.4|19005.4|0
1723591500000|2024-08-13 23:25:00|19021.7|19005.7|19025.6|19009.6|19026.1|19010.1|19020.1|19004.1|0
1723591800000|2024-08-13 23:30:00|19025.5|19009.5|19028.9|19012.9|19029.6|19013.6|19019.6|19003.6|0
1723592100000|2024-08-13 23:35:00|19028.1|19012.1|19026.9|19010.9|19028.2|19012.2|19023.6|19007.6|0
1723592400000|2024-08-13 23:40:00|19026.7|19010.7|19024.4|19008.4|19026.7|19010.7|19022.4|19006.4|0
1723592700000|2024-08-13 23:45:00|19024.5|19008.5|19024.2|19008.2|19026.6|19010.6|19021.5|19005.5|0
1723593000000|2024-08-13 23:50:00|19024.6|19008.6|19029.1|19013.1|19029.1|19013.1|19021.5|19005.5|0
1723593300000|2024-08-13 23:55:00|19028.7|19012.7|19026.2|19010.2|19030.9|19014.9|19025.9|19009.9|0
1723593600000|2024-08-14 00:00:00|19026.5|19010.5|19021.7|19005.7|19028.7|19012.7|19019.9|19003.9|0
1723593900000|2024-08-14 00:05:00|19022.2|19006.2|19023.6|19007.6|19032.7|19016.7|19021|19005|0
1723594200000|2024-08-14 00:10:00|19023.5|19007.5|19019.2|19003.2|19025.2|19009.2|19014.6|18998.6|0
1723594500000|2024-08-14 00:15:00|19018.7|19002.7|19022|19006|19024.1|19008.1|19008.1|18992.1|0
1723594800000|2024-08-14 00:20:00|19022.1|19006.1|19004|18988|19023.4|19007.4|19002.4|18986.4|0
1723595100000|2024-08-14 00:25:00|19005.6|18989.6|19011.7|18995.7|19014.2|18998.2|19002.1|18986.1|0
1723595400000|2024-08-14 00:30:00|19011.6|18995.6|19009.6|18993.6|19013.7|18997.7|19004.1|18988.1|0
1723595700000|2024-08-14 00:35:00|19009.7|18993.7|19013.9|18997.9|19017.1|19001.1|19008.4|18992.4|0
1723596000000|2024-08-14 00:40:00|19014.6|18998.6|19017.5|19001.5|19022.8|19006.8|19012.1|18996.1|0
1723596300000|2024-08-14 00:45:00|19017.7|19001.7|19016.9|19000.9|19020|19004|19011.4|18995.4|0
1723596600000|2024-08-14 00:50:00|19017|19001|19020.8|19004.8|19022.3|19006.3|19016.2|19000.2|0
1723596900000|2024-08-14 00:55:00|19020|19004|19021.5|19005.5|19025|19009|19016.8|19000.8|0
1723597200000|2024-08-14 01:00:00|19021.7|19005.7|19018|19002|19023|19007|19013.9|18997.9|0
1723597500000|2024-08-14 01:05:00|19018.4|19002.4|19024.5|19008.5|19027.9|19011.9|19018|19002|0
1723597800000|2024-08-14 01:10:00|19024.3|19008.3|19025.7|19009.7|19025.8|19009.8|19021.3|19005.3|0
1723598100000|2024-08-14 01:15:00|19025.3|19009.3|19029.9|19013.9|19031|19015|19023.8|19007.8|0
1723598400000|2024-08-14 01:20:00|19031|19015|19028.8|19012.8|19033.4|19017.4|19025.2|19009.2|0
1723598700000|2024-08-14 01:25:00|19029|19013|19031.5|19015.5|19033|19017|19026.8|19010.8|0
1723599000000|2024-08-14 01:30:00|19031.2|19015.2|19055.9|19039.9|19055.9|19039.9|19030.8|19014.8|0
1723599300000|2024-08-14 01:35:00|19056.8|19040.8|19057.3|19041.3|19059.4|19043.4|19051.3|19035.3|0
1723599600000|2024-08-14 01:40:00|19057.2|19041.2|19066|19050|19066|19050|19055.7|19039.7|0
1723599900000|2024-08-14 01:45:00|19065.2|19049.2|19062.4|19046.4|19065.2|19049.2|19054.3|19038.3|0
1723600200000|2024-08-14 01:50:00|19062.5|19046.5|19059.3|19043.3|19066.3|19050.3|19056.3|19040.3|0
1723600500000|2024-08-14 01:55:00|19059.4|19043.4|19057.4|19041.4|19065.3|19049.3|19055.2|19039.2|0
1723600800000|2024-08-14 02:00:00|19058.7|19042.7|19054.3|19038.3|19061|19045|19050.7|19034.7|0
1723601100000|2024-08-14 02:05:00|19054.4|19038.4|19044.5|19028.5|19054.5|19038.5|19034.8|19018.8|0
1723601400000|2024-08-14 02:10:00|19043.5|19027.5|19012.3|18996.3|19046.4|19030.4|19007.4|18991.4|0
1723601700000|2024-08-14 02:15:00|19011.4|18995.4|19009.4|18993.4|19018.9|19002.9|18998.2|18982.2|0
1723602000000|2024-08-14 02:20:00|19009|18993|19008.8|18992.8|19014.3|18998.3|19004.5|18988.5|0
1723602300000|2024-08-14 02:25:00|19008.9|18992.9|19010.7|18994.7|19012.8|18996.8|19000.8|18984.8|0
1723602600000|2024-08-14 02:30:00|19009.5|18993.5|19002.3|18986.3|19014.2|18998.2|19000.9|18984.9|0
1723602900000|2024-08-14 02:35:00|19002.4|18986.4|19005.9|18989.9|19009|18993|18996.3|18980.3|0
1723603200000|2024-08-14 02:40:00|19005.8|18989.8|19011.4|18995.4|19011.8|18995.8|19002.3|18986.3|0
1723603500000|2024-08-14 02:45:00|19011.3|18995.3|19015.8|18999.8|19017.3|19001.3|19010.8|18994.8|0
1723603800000|2024-08-14 02:50:00|19015.7|18999.7|19016.9|19000.9|19018|19002|19010|18994|0
1723604100000|2024-08-14 02:55:00|19016.8|19000.8|19013.9|18997.9|19020.2|19004.2|19012.8|18996.8|0
1723604400000|2024-08-14 03:00:00|19014.7|18998.7|19011|18995|19015.9|18999.9|19008.3|18992.3|0
1723604700000|2024-08-14 03:05:00|19011.2|18995.2|19014.4|18998.4|19017|19001|19009.2|18993.2|0
1723605000000|2024-08-14 03:10:00|19014.9|18998.9|19018.2|19002.2|19021.4|19005.4|19014.8|18998.8|0
1723605300000|2024-08-14 03:15:00|19018.3|19002.3|19021.4|19005.4|19025.5|19009.5|19017.3|19001.3|0
1723605600000|2024-08-14 03:20:00|19021.7|19005.7|19022.8|19006.8|19024.3|19008.3|19019.4|19003.4|0
1723605900000|2024-08-14 03:25:00|19022.7|19006.7|19018.2|19002.2|19024.7|19008.7|19018.2|19002.2|0
1723606200000|2024-08-14 03:30:00|19015.7|18999.7|19021.4|19005.4|19022.9|19006.9|19015.7|18999.7|0
1723606500000|2024-08-14 03:35:00|19021.3|19005.3|19017.4|19001.4|19022.5|19006.5|19010.2|18994.2|0
1723606800000|2024-08-14 03:40:00|19018|19002|19015.8|18999.8|19019.3|19003.3|19011.8|18995.8|0
1723607100000|2024-08-14 03:45:00|19015.7|18999.7|19030|19014|19030.4|19014.4|19015.4|18999.4|0
1723607400000|2024-08-14 03:50:00|19030.4|19014.4|19026.3|19010.3|19032.4|19016.4|19024.3|19008.3|0
1723607700000|2024-08-14 03:55:00|19026.4|19010.4|19022.2|19006.2|19029.3|19013.3|19019|19003|0
1723608000000|2024-08-14 04:00:00|19021.7|19005.7|19021.9|19005.9|19024.8|19008.8|19016.5|19000.5|0
1723608300000|2024-08-14 04:05:00|19021.4|19005.4|19023.9|19007.9|19024.7|19008.7|19019.2|19003.2|0
1723608600000|2024-08-14 04:10:00|19023.7|19007.7|19022.2|19006.2|19025.2|19009.2|19021.3|19005.3|0
1723608900000|2024-08-14 04:15:00|19022.3|19006.3|19021.4|19005.4|19024.3|19008.3|19019.8|19003.8|0
1723609200000|2024-08-14 04:20:00|19021.2|19005.2|19023.3|19007.3|19024.7|19008.7|19018.9|19002.9|0
1723609500000|2024-08-14 04:25:00|19022.9|19006.9|19025.9|19009.9|19026.9|19010.9|19022.8|19006.8|0
1723609800000|2024-08-14 04:30:00|19025.8|19009.8|19026.3|19010.3|19030.2|19014.2|19022.3|19006.3|0
1723610100000|2024-08-14 04:35:00|19026.2|19010.2|19026.9|19010.9|19028.7|19012.7|19025.2|19009.2|0
1723610400000|2024-08-14 04:40:00|19026.8|19010.8|19027.4|19011.4|19030.4|19014.4|19026.5|19010.5|0
1723610700000|2024-08-14 04:45:00|19026.3|19010.3|19025.4|19009.4|19027.3|19011.3|19022.9|19006.9|0
1723611000000|2024-08-14 04:50:00|19025.7|19009.7|19020.7|19004.7|19025.7|19009.7|19019.2|19003.2|0
1723611300000|2024-08-14 04:55:00|19020.5|19004.5|19017.8|19001.8|19020.8|19004.8|19015.2|18999.2|0
1723611600000|2024-08-14 05:00:00|19017.2|19001.2|19014.8|18998.8|19017.3|19001.3|19011.9|18995.9|0
1723611900000|2024-08-14 05:05:00|19015|18999|19016.8|19000.8|19019.3|19003.3|19014.7|18998.7|0
1723612200000|2024-08-14 05:10:00|19016.7|19000.7|19021.3|19005.3|19025.4|19009.4|19016.2|19000.2|0
1723612500000|2024-08-14 05:15:00|19021.2|19005.2|19025.3|19009.3|19026.8|19010.8|19020.2|19004.2|0
1723612800000|2024-08-14 05:20:00|19025.2|19009.2|19024.4|19008.4|19028|19012|19024.2|19008.2|0
1723613100000|2024-08-14 05:25:00|19024.7|19008.7|19015.9|18999.9|19024.8|19008.8|19015.3|18999.3|0
1723613400000|2024-08-14 05:30:00|19016.3|19000.3|19023.8|19007.8|19024.5|19008.5|19012.4|18996.4|0
1723613700000|2024-08-14 05:35:00|19023.9|19007.9|19023.3|19007.3|19030.7|19014.7|19020.8|19004.8|0
1723614000000|2024-08-14 05:40:00|19023.2|19007.2|19028.3|19012.3|19028.3|19012.3|19021.9|19005.9|0
1723614300000|2024-08-14 05:45:00|19028.2|19012.2|19019|19003|19033.9|19017.9|19019|19003|0
1723614600000|2024-08-14 05:50:00|19017.8|19001.8|19024.3|19008.3|19026.2|19010.2|19015.4|18999.4|0
1723614900000|2024-08-14 05:55:00|19024.8|19008.8|19029.8|19013.8|19029.8|19013.8|19020.3|19004.3|0
1723615200000|2024-08-14 06:00:00|19028.7|19012.7|19026.9|19010.9|19029.4|19013.4|19019.7|19003.7|0
1723615500000|2024-08-14 06:05:00|19028.2|19012.2|19028|19012|19028.9|19012.9|19021.5|19005.5|0
1723615800000|2024-08-14 06:10:00|19027.5|19011.5|19023.2|19007.2|19028.9|19012.9|19022.8|19006.8|0
1723616100000|2024-08-14 06:15:00|19023.3|19007.3|19028.2|19012.2|19031.8|19015.8|19021.7|19005.7|0
1723616400000|2024-08-14 06:20:00|19027.9|19011.9|19033.2|19017.2|19034.3|19018.3|19026.4|19010.4|0
1723616700000|2024-08-14 06:25:00|19033.7|19017.7|19035.3|19019.3|19038.2|19022.2|19033.5|19017.5|0
1723617000000|2024-08-14 06:30:00|19035.4|19019.4|19039.7|19023.7|19039.9|19023.9|19033|19017|0
1723617300000|2024-08-14 06:35:00|19040.3|19024.3|19043.4|19027.4|19045.8|19029.8|19037|19021|0
1723617600000|2024-08-14 06:40:00|19043.3|19027.3|19038.7|19022.7|19043.3|19027.3|19034.4|19018.4|0
1723617900000|2024-08-14 06:45:00|19038.4|19022.4|19025.3|19009.3|19038.8|19022.8|19024.5|19008.5|0
1723618200000|2024-08-14 06:50:00|19025.4|19009.4|19024.7|19008.7|19027.2|19011.2|19022.7|19006.7|0
1723618500000|2024-08-14 06:55:00|19025|19009|19017.4|19001.4|19026.5|19010.5|19017.4|19001.4|0
1723618800000|2024-08-14 07:00:00|19019.8|19003.8|19019.8|19003.8|19022.3|19006.3|19012.9|18996.9|0
1723619100000|2024-08-14 07:05:00|19019.9|19003.9|19006.5|18990.5|19023.2|19007.2|19006.2|18990.2|0
1723619400000|2024-08-14 07:10:00|19006.3|18990.3|19010.7|18994.7|19012.8|18996.8|19000|18984|0
1723619700000|2024-08-14 07:15:00|19010.8|18994.8|19020.5|19004.5|19020.5|19004.5|19004.7|18988.7|0
1723620000000|2024-08-14 07:20:00|19020.8|19004.8|19021|19005|19028.2|19012.2|19019.5|19003.5|0
1723620300000|2024-08-14 07:25:00|19021.2|19005.2|19009.2|18993.2|19025.7|19009.7|19007.5|18991.5|0
1723620600000|2024-08-14 07:30:00|19009.9|18993.9|19005.9|18989.9|19012.2|18996.2|19002.5|18986.5|0
1723620900000|2024-08-14 07:35:00|19006.2|18990.2|19011.8|18995.8|19015.3|18999.3|19006.2|18990.2|0
1723621200000|2024-08-14 07:40:00|19012.3|18996.3|19010|18994|19018.4|19002.4|19009.9|18993.9|0
1723621500000|2024-08-14 07:45:00|19010.4|18994.4|19017.5|19001.5|19020.3|19004.3|19006.8|18990.8|0
1723621800000|2024-08-14 07:50:00|19017.4|19001.4|19007.3|18991.3|19020.8|19004.8|19007.3|18991.3|0
1723622100000|2024-08-14 07:55:00|19007.9|18991.9|19009.5|18993.5|19014.9|18998.9|19006.3|18990.3|0
1723622400000|2024-08-14 08:00:00|19005.8|18989.8|19003.9|18987.9|19025.9|19009.9|19003.7|18987.7|0
1723622700000|2024-08-14 08:05:00|19006.2|18990.2|18989.8|18973.8|19013.3|18997.3|18989.8|18973.8|0
1723623000000|2024-08-14 08:10:00|18989.5|18973.5|18991.9|18975.9|19002.3|18986.3|18981.5|18965.5|0
1723623300000|2024-08-14 08:15:00|18992.3|18976.3|18990.4|18974.4|18993.7|18977.7|18977.4|18961.4|0
1723623600000|2024-08-14 08:20:00|18990.3|18974.3|18995.5|18979.5|19001.8|18985.8|18989.2|18973.2|0
1723623900000|2024-08-14 08:25:00|18995.3|18979.3|18993.8|18977.8|18998.8|18982.8|18989.8|18973.8|0
1723624200000|2024-08-14 08:30:00|18994.2|18978.2|19001|18985|19007.8|18991.8|18994.2|18978.2|0
1723624500000|2024-08-14 08:35:00|19001.5|18985.5|18991.4|18975.4|19005.4|18989.4|18990.9|18974.9|0
1723624800000|2024-08-14 08:40:00|18991.8|18975.8|18997.4|18981.4|18999|18983|18988.8|18972.8|0
1723625100000|2024-08-14 08:45:00|18998.8|18982.8|18997.4|18981.4|19006.2|18990.2|18994.4|18978.4|0
1723625400000|2024-08-14 08:50:00|18997.3|18981.3|18998.2|18982.2|19003|18987|18995.7|18979.7|0
1723625700000|2024-08-14 08:55:00|18999|18983|19001.3|18985.3|19002.9|18986.9|18993.7|18977.7|0
1723626000000|2024-08-14 09:00:00|19001.8|18985.8|18994.2|18978.2|19003.8|18987.8|18994.2|18978.2|0
1723626300000|2024-08-14 09:05:00|18994.5|18978.5|18995.3|18979.3|18997.9|18981.9|18988.8|18972.8|0
1723626600000|2024-08-14 09:10:00|18994.5|18978.5|18991.5|18975.5|18997.2|18981.2|18989.7|18973.7|0
1723626900000|2024-08-14 09:15:00|18993.4|18977.4|18995.3|18979.3|18997|18981|18991.5|18975.5|0
1723627200000|2024-08-14 09:20:00|18995.5|18979.5|19004.8|18988.8|19006.8|18990.8|18994.8|18978.8|0
1723627500000|2024-08-14 09:25:00|19004|18988|19000.5|18984.5|19005|18989|18998.3|18982.3|0
1723627800000|2024-08-14 09:30:00|19001.3|18985.3|19003.8|18987.8|19006.3|18990.3|19000.3|18984.3|0
1723628100000|2024-08-14 09:35:00|19004.3|18988.3|19005.4|18989.4|19008.2|18992.2|19002.5|18986.5|0
1723628400000|2024-08-14 09:40:00|19005.5|18989.5|19008.4|18992.4|19010.4|18994.4|19003.9|18987.9|0
1723628700000|2024-08-14 09:45:00|19008.7|18992.7|19005.5|18989.5|19008.7|18992.7|19003|18987|0
1723629000000|2024-08-14 09:50:00|19005.7|18989.7|19013.3|18997.3|19014.9|18998.9|19004.9|18988.9|0
1723629300000|2024-08-14 09:55:00|19013.2|18997.2|19009.4|18993.4|19013.3|18997.3|19006.3|18990.3|0
1723629600000|2024-08-14 10:00:00|19009.5|18993.5|19022.7|19006.7|19024.3|19008.3|19007.2|18991.2|0
1723629900000|2024-08-14 10:05:00|19022|19006|19020.2|19004.2|19026.5|19010.5|19018.8|19002.8|0
1723630200000|2024-08-14 10:10:00|19020.3|19004.3|19014.3|18998.3|19025.2|19009.2|19014.3|18998.3|0
1723630500000|2024-08-14 10:15:00|19014.4|18998.4|19015.4|18999.4|19017.8|19001.8|19009.9|18993.9|0
1723630800000|2024-08-14 10:20:00|19014.3|18998.3|19020.7|19004.7|19021.2|19005.2|19012.8|18996.8|0
1723631100000|2024-08-14 10:25:00|19021.2|19005.2|19024.5|19008.5|19028.4|19012.4|19019.8|19003.8|0
1723631400000|2024-08-14 10:30:00|19024.7|19008.7|19019.9|19003.9|19031.2|19015.2|19017.3|19001.3|0
1723631700000|2024-08-14 10:35:00|19020|19004|19026|19010|19027.5|19011.5|19019.3|19003.3|0
1723632000000|2024-08-14 10:40:00|19025.9|19009.9|19027|19011|19031.3|19015.3|19025.8|19009.8|0
1723632300000|2024-08-14 10:45:00|19026.8|19010.8|19029.8|19013.8|19034.5|19018.5|19026.5|19010.5|0
1723632600000|2024-08-14 10:50:00|19029.4|19013.4|19027|19011|19032.2|19016.2|19025.3|19009.3|0
1723632900000|2024-08-14 10:55:00|19027.2|19011.2|19021.2|19005.2|19029.8|19013.8|19013.4|18997.4|0
1723633200000|2024-08-14 11:00:00|19022.7|19006.7|19027.4|19011.4|19028.9|19012.9|19020.4|19004.4|0
1723633500000|2024-08-14 11:05:00|19028.8|19012.8|19019.5|19003.5|19031.7|19015.7|19016.3|19000.3|0
1723633800000|2024-08-14 11:10:00|19019.2|19003.2|19009.5|18993.5|19019.4|19003.4|19006.5|18990.5|0
1723634100000|2024-08-14 11:15:00|19009|18993|19007.7|18991.7|19014.5|18998.5|19005.7|18989.7|0
1723634400000|2024-08-14 11:20:00|19007.5|18991.5|19012.5|18996.5|19012.8|18996.8|19004.9|18988.9|0
1723634700000|2024-08-14 11:25:00|19012.8|18996.8|19017.4|19001.4|19021.9|19005.9|19011|18995|0
1723635000000|2024-08-14 11:30:00|19017.9|19001.9|19015.7|18999.7|19021.3|19005.3|19011.3|18995.3|0
1723635300000|2024-08-14 11:35:00|19015.3|18999.3|19020.8|19004.8|19023.3|19007.3|19012.4|18996.4|0
1723635600000|2024-08-14 11:40:00|19020.9|19004.9|19020.7|19004.7|19023.3|19007.3|19015.4|18999.4|0
1723635900000|2024-08-14 11:45:00|19020.3|19004.3|19020|19004|19023|19007|19017.4|19001.4|0
1723636200000|2024-08-14 11:50:00|19019.9|19003.9|19022|19006|19026.8|19010.8|19019.4|19003.4|0
1723636500000|2024-08-14 11:55:00|19021.7|19005.7|19024|19008|19028.3|19012.3|19021.7|19005.7|0
1723636800000|2024-08-14 12:00:00|19023.5|19007.5|19024.7|19008.7|19025.2|19009.2|19016.2|19000.2|0
1723637100000|2024-08-14 12:05:00|19024.3|19008.3|19015|18999|19024.8|19008.8|19014.9|18998.9|0
1723637400000|2024-08-14 12:10:00|19015.3|18999.3|19012.8|18996.8|19017.5|19001.5|19009.4|18993.4|0
1723637700000|2024-08-14 12:15:00|19012.7|18996.7|19010.4|18994.4|19021.2|19005.2|19009.3|18993.3|0
1723638000000|2024-08-14 12:20:00|19009.5|18993.5|19014.4|18998.4|19015.9|18999.9|19002.8|18986.8|0
1723638300000|2024-08-14 12:25:00|19014.9|18998.9|19028.9|19012.9|19034.4|19018.4|19010.3|18994.3|0
1723638600000|2024-08-14 12:30:00|19028.3|19012.3|18988.5|18972.5|19073.9|19057.9|18929.5|18913.5|0
1723638900000|2024-08-14 12:35:00|18988.8|18972.8|19034.8|19018.8|19034.8|19018.8|18972.7|18956.7|0
1723639200000|2024-08-14 12:40:00|19034.9|19018.9|19060.4|19044.4|19060.4|19044.4|19006.4|18990.4|0
1723639500000|2024-08-14 12:45:00|19059.8|19043.8|19053|19037|19064.4|19048.4|19047.2|19031.2|0
1723639800000|2024-08-14 12:50:00|19053.3|19037.3|19045|19029|19053.3|19037.3|19026|19010|0
1723640100000|2024-08-14 12:55:00|19044.9|19028.9|19045|19029|19049.5|19033.5|19040.3|19024.3|0
1723640400000|2024-08-14 13:00:00|19045.2|19029.2|19056|19040|19061.5|19045.5|19040.3|19024.3|0
1723640700000|2024-08-14 13:05:00|19056.2|19040.2|19053.4|19037.4|19065|19049|19040.3|19024.3|0
1723641000000|2024-08-14 13:10:00|19053.2|19037.2|19046|19030|19058.2|19042.2|19044.8|19028.8|0
1723641300000|2024-08-14 13:15:00|19046.5|19030.5|19048.7|19032.7|19051.5|19035.5|19036|19020|0
1723641600000|2024-08-14 13:20:00|19051|19035|19059.4|19043.4|19060.9|19044.9|19045|19029|0
1723641900000|2024-08-14 13:25:00|19060.9|19044.9|19051.5|19035.5|19066.4|19050.4|19036.9|19020.9|0
1723642200000|2024-08-14 13:30:00|19049.9|19033.9|19021.3|19005.3|19086.3|19070.3|19019.8|19003.8|0
1723642500000|2024-08-14 13:35:00|19020.9|19004.9|19035.8|19019.8|19043.5|19027.5|19001.4|18985.4|0
1723642800000|2024-08-14 13:40:00|19034.3|19018.3|18965.7|18949.7|19039.3|19023.3|18957.8|18941.8|0
1723643100000|2024-08-14 13:45:00|18962.9|18946.9|18974.8|18958.8|19014|18998|18962.9|18946.9|0
1723643400000|2024-08-14 13:50:00|18979.8|18963.8|18943.5|18927.5|18993.1|18977.1|18943.5|18927.5|0
1723643700000|2024-08-14 13:55:00|18944.2|18928.2|18943.1|18927.1|18953.3|18937.3|18927.3|18911.3|0
1723644000000|2024-08-14 14:00:00|18937.1|18921.1|18963.1|18947.1|18963.5|18947.5|18927.5|18911.5|0
1723644300000|2024-08-14 14:05:00|18965|18949|18937.7|18921.7|18969.3|18953.3|18927.6|18911.6|0
1723644600000|2024-08-14 14:10:00|18938.1|18922.1|18900|18884|18939.6|18923.6|18881.8|18865.8|0
1723644900000|2024-08-14 14:15:00|18899.5|18883.5|18912.3|18896.3|18918.3|18902.3|18881.8|18865.8|0
1723645200000|2024-08-14 14:20:00|18912|18896|18926.6|18910.6|18932.5|18916.5|18903.2|18887.2|0
1723645500000|2024-08-14 14:25:00|18925.6|18909.6|18923.1|18907.1|18928.8|18912.8|18892.7|18876.7|0
1723645800000|2024-08-14 14:30:00|18922|18906|18848.9|18832.9|18930.3|18914.3|18843.9|18827.9|0
1723646100000|2024-08-14 14:35:00|18849.4|18833.4|18889.8|18873.8|18889.8|18873.8|18843|18827|0
1723646400000|2024-08-14 14:40:00|18889.6|18873.6|18907.6|18891.6|18923.3|18907.3|18887.1|18871.1|0
1723646700000|2024-08-14 14:45:00|18908.9|18892.9|18949.4|18933.4|18949.4|18933.4|18902.8|18886.8|0
1723647000000|2024-08-14 14:50:00|18948.3|18932.3|18968|18952|18969.4|18953.4|18939.9|18923.9|0
1723647300000|2024-08-14 14:55:00|18968.5|18952.5|18982.8|18966.8|18987.5|18971.5|18961.1|18945.1|0
1723647600000|2024-08-14 15:00:00|18983.5|18967.5|18996.5|18980.5|19001.3|18985.3|18977.3|18961.3|0
1723647900000|2024-08-14 15:05:00|18996.8|18980.8|18979.3|18963.3|18999.5|18983.5|18970.3|18954.3|0
1723648200000|2024-08-14 15:10:00|18980.4|18964.4|19003.8|18987.8|19006|18990|18980|18964|0
1723648500000|2024-08-14 15:15:00|19004|18988|18997|18981|19006.5|18990.5|18993|18977|0
1723648800000|2024-08-14 15:20:00|18996.8|18980.8|18999.5|18983.5|19006.5|18990.5|18994.3|18978.3|0
1723649100000|2024-08-14 15:25:00|19001.1|18985.1|19023.5|19007.5|19023.5|19007.5|19001.1|18985.1|0
1723649400000|2024-08-14 15:30:00|19025.1|19009.1|19049.8|19033.8|19056|19040|19024|19008|0
1723649700000|2024-08-14 15:35:00|19052|19036|19057.9|19041.9|19060|19044|19043.1|19027.1|0
1723650000000|2024-08-14 15:40:00|19058.8|19042.8|19045.5|19029.5|19071|19055|19045|19029|0
1723650300000|2024-08-14 15:45:00|19046.5|19030.5|19063.9|19047.9|19069|19053|19045.9|19029.9|0
1723650600000|2024-08-14 15:50:00|19063.3|19047.3|19092|19076|19093.8|19077.8|19059|19043|0
1723650900000|2024-08-14 15:55:00|19092.3|19076.3|19113.1|19097.1|19118.1|19102.1|19092|19076|0
1723651200000|2024-08-14 16:00:00|19111.4|19095.4|19100.9|19084.9|19111.8|19095.8|19093.1|19077.1|0
1723651500000|2024-08-14 16:05:00|19102.1|19086.1|19087.7|19071.7|19105.7|19089.7|19087.4|19071.4|0
1723651800000|2024-08-14 16:10:00|19088.3|19072.3|19076.2|19060.2|19091.4|19075.4|19070.9|19054.9|0
1723652100000|2024-08-14 16:15:00|19075|19059|19033.2|19017.2|19078.9|19062.9|19029.2|19013.2|0
1723652400000|2024-08-14 16:20:00|19035.4|19019.4|18983.5|18967.5|19044.9|19028.9|18970.7|18954.7|0
1723652700000|2024-08-14 16:25:00|18982|18966|18986.9|18970.9|18995.9|18979.9|18958.9|18942.9|0
1723653000000|2024-08-14 16:30:00|18988.2|18972.2|18988|18972|18997.9|18981.9|18975.3|18959.3|0
1723653300000|2024-08-14 16:35:00|18990.9|18974.9|18991.8|18975.8|18994.5|18978.5|18975.9|18959.9|0
1723653600000|2024-08-14 16:40:00|18994|18978|18942.3|18926.3|18999.2|18983.2|18940.8|18924.8|0
1723653900000|2024-08-14 16:45:00|18943.3|18927.3|18955.4|18939.4|18965.4|18949.4|18934.5|18918.5|0
1723654200000|2024-08-14 16:50:00|18955.7|18939.7|18984.9|18968.9|18985.9|18969.9|18955.7|18939.7|0
1723654500000|2024-08-14 16:55:00|18984.2|18968.2|18985|18969|18987.7|18971.7|18971.2|18955.2|0
1723654800000|2024-08-14 17:00:00|18982.3|18966.3|18986.9|18970.9|18990.9|18974.9|18970.4|18954.4|0
1723655100000|2024-08-14 17:05:00|18985.4|18969.4|19003.2|18987.2|19015.7|18999.7|18985.4|18969.4|0
1723655400000|2024-08-14 17:10:00|19002.7|18986.7|18991.7|18975.7|19003.8|18987.8|18967.2|18951.2|0
1723655700000|2024-08-14 17:15:00|18992.7|18976.7|19000.7|18984.7|19004.7|18988.7|18986.3|18970.3|0
1723656000000|2024-08-14 17:20:00|19000.4|18984.4|18990.9|18974.9|19003.9|18987.9|18980.8|18964.8|0
1723656300000|2024-08-14 17:25:00|18992.2|18976.2|18998.7|18982.7|18998.7|18982.7|18975.3|18959.3|0
1723656600000|2024-08-14 17:30:00|18998.6|18982.6|19000.7|18984.7|19011.4|18995.4|18990.1|18974.1|0
1723656900000|2024-08-14 17:35:00|19000.2|18984.2|18985.4|18969.4|19010.2|18994.2|18984.4|18968.4|0
1723657200000|2024-08-14 17:40:00|18985.3|18969.3|18986.9|18970.9|18994.7|18978.7|18968.1|18952.1|0
1723657500000|2024-08-14 17:45:00|18985.9|18969.9|18996.7|18980.7|18999.6|18983.6|18985.9|18969.9|0
1723657800000|2024-08-14 17:50:00|18996.3|18980.3|19000.3|18984.3|19002.8|18986.8|18983.4|18967.4|0
1723658100000|2024-08-14 17:55:00|18999.7|18983.7|18985.4|18969.4|19004.4|18988.4|18984.9|18968.9|0
1723658400000|2024-08-14 18:00:00|18983.4|18967.4|18977.8|18961.8|18985.2|18969.2|18959.6|18943.6|0
1723658700000|2024-08-14 18:05:00|18976.2|18960.2|18979.3|18963.3|18987.4|18971.4|18974.4|18958.4|0
1723659000000|2024-08-14 18:10:00|18978.3|18962.3|18980.9|18964.9|18987.2|18971.2|18974.3|18958.3|0
1723659300000|2024-08-14 18:15:00|18982.3|18966.3|18982.7|18966.7|18991.9|18975.9|18975.3|18959.3|0
1723659600000|2024-08-14 18:20:00|18980.7|18964.7|18998.2|18982.2|19003|18987|18980.7|18964.7|0
1723659900000|2024-08-14 18:25:00|18998.4|18982.4|19000.9|18984.9|19003|18987|18992.4|18976.4|0
1723660200000|2024-08-14 18:30:00|18996.4|18980.4|18996.9|18980.9|19003.9|18987.9|18990.2|18974.2|0
1723660500000|2024-08-14 18:35:00|18997.5|18981.5|18995.9|18979.9|19004.5|18988.5|18985.2|18969.2|0
1723660800000|2024-08-14 18:40:00|18996.2|18980.2|18993.9|18977.9|19000.2|18984.2|18989.7|18973.7|0
1723661100000|2024-08-14 18:45:00|18992.7|18976.7|18989|18973|18998.2|18982.2|18983.4|18967.4|0
1723661400000|2024-08-14 18:50:00|18989.2|18973.2|19004.4|18988.4|19008|18992|18987.2|18971.2|0
1723661700000|2024-08-14 18:55:00|19004.3|18988.3|19022.9|19006.9|19025.4|19009.4|19003.5|18987.5|0
1723662000000|2024-08-14 19:00:00|19023|19007|19013.5|18997.5|19023|19007|19006.4|18990.4|0
1723662300000|2024-08-14 19:05:00|19013.4|18997.4|18998.4|18982.4|19020.2|19004.2|18996.9|18980.9|0
1723662600000|2024-08-14 19:10:00|18998.3|18982.3|18959|18943|19002.5|18986.5|18954|18938|0
1723662900000|2024-08-14 19:15:00|18959.3|18943.3|18973.8|18957.8|18977.3|18961.3|18955|18939|0
1723663200000|2024-08-14 19:20:00|18972.5|18956.5|18973.9|18957.9|18977.3|18961.3|18960.7|18944.7|0
1723663500000|2024-08-14 19:25:00|18975.4|18959.4|18972.2|18956.2|18979.9|18963.9|18969|18953|0
1723663800000|2024-08-14 19:30:00|18972.4|18956.4|18961.2|18945.2|18977.4|18961.4|18960.7|18944.7|0
1723664100000|2024-08-14 19:35:00|18960.5|18944.5|18975.9|18959.9|18977.4|18961.4|18959.9|18943.9|0
1723664400000|2024-08-14 19:40:00|18974.6|18958.6|18989.2|18973.2|18992.2|18976.2|18969.3|18953.3|0
1723664700000|2024-08-14 19:45:00|18989|18973|19002.2|18986.2|19002.8|18986.8|18982.3|18966.3|0
1723665000000|2024-08-14 19:50:00|19012.8|18996.8|19036.8|19020.8|19041.3|19025.3|18993.2|18977.2|0
1723665300000|2024-08-14 19:55:00|19042.1|19026.1|19019.7|19003.7|19053.1|19037.1|19019.7|19003.7|0
1723665600000|2024-08-14 20:00:00|19016.4|19000.4|19024|19008|19034.8|19018.8|19011.5|18995.5|0
1723665900000|2024-08-14 20:05:00|19023.5|19007.5|19052.9|19036.9|19054|19038|19023.3|19007.3|0
1723666200000|2024-08-14 20:10:00|19053.3|19037.3|19064|19048|19064.7|19048.7|19052.2|19036.2|0
1723666500000|2024-08-14 20:15:00|19064.5|19048.5|19062.8|19046.8|19067.7|19051.7|19061.4|19045.4|0
1723666800000|2024-08-14 20:20:00|19062.7|19046.7|19060.5|19044.5|19065.7|19049.7|19057.9|19041.9|0
1723667100000|2024-08-14 20:25:00|19060.4|19044.4|19062.8|19046.8|19063.8|19047.8|19060.4|19044.4|0
1723667400000|2024-08-14 20:30:00|19062.9|19046.9|19048.7|19032.7|19063.3|19047.3|19048.2|19032.2|0
1723667700000|2024-08-14 20:35:00|19048.8|19032.8|19049.2|19033.2|19054|19038|19046.2|19030.2|0
1723668000000|2024-08-14 20:40:00|19049|19033|19053.9|19037.9|19055|19039|19049|19033|0
1723668300000|2024-08-14 20:45:00|19054|19038|19055.8|19039.8|19056.9|19040.9|19053.5|19037.5|0
1723668600000|2024-08-14 20:50:00|19055.9|19039.9|19055.4|19039.4|19056.2|19040.2|19051.4|19035.4|0
1723668900000|2024-08-14 20:55:00|19055.3|19039.3|19051.9|19035.9|19055.3|19039.3|19047.4|19031.4|0
1723669200000|2024-08-14 21:00:00|19053.2|19037.2|19060.1|19044.1|19060.1|19044.1|19053.2|19037.2|0
1723669500000|2024-08-14 21:05:00|19059.8|19043.8|19062|19046|19063.7|19047.7|19058.8|19042.8|0
1723669800000|2024-08-14 21:10:00|19061.8|19045.8|19057.4|19041.4|19062.6|19046.6|19057.4|19041.4|0
1723670100000|2024-08-14 21:15:00|19057.1|19041.1|19049.7|19033.7|19057.5|19041.5|19048|19032|0
1723670400000|2024-08-14 21:20:00|19049.6|19033.6|19054.9|19038.9|19055.2|19039.2|19049.6|19033.6|0
1723670700000|2024-08-14 21:25:00|19055|19039|19055.5|19039.5|19055.8|19039.8|19054.9|19038.9|0
1723671000000|2024-08-14 21:30:00|19055.6|19039.6|19056.2|19040.2|19056.6|19040.6|19055.6|19039.6|0
1723671300000|2024-08-14 21:35:00|19060.1|19044.1|19057.7|19041.7|19061.2|19045.2|19057.5|19041.5|0
1723671600000|2024-08-14 21:40:00|19057.8|19041.8|19059.8|19043.8|19060.1|19044.1|19056.9|19040.9|0
1723671900000|2024-08-14 21:45:00|19059.1|19043.1|19059.8|19043.8|19059.8|19043.8|19056.8|19040.8|0
1723672200000|2024-08-14 21:50:00|19059.7|19043.7|19063.4|19047.4|19065.1|19049.1|19059.7|19043.7|0
1723672500000|2024-08-14 21:55:00|19063.6|19047.6|19063.3|19047.3|19064.4|19048.4|19062.2|19046.2|0
1723672800000|2024-08-14 22:00:00|19050.3|19034.3|19048.9|19032.9|19056.2|19040.2|19042|19026|0
1723673100000|2024-08-14 22:05:00|19050.9|19034.9|19046.7|19030.7|19052|19036|19041.5|19025.5|0
1723673400000|2024-08-14 22:10:00|19046.3|19030.3|19046.9|19030.9|19053.2|19037.2|19046.3|19030.3|0
1723673700000|2024-08-14 22:15:00|19047.2|19031.2|19048.7|19032.7|19050|19034|19042.7|19026.7|0
1723674000000|2024-08-14 22:20:00|19048.8|19032.8|19039.9|19023.9|19048.8|19032.8|19039.3|19023.3|0
1723674300000|2024-08-14 22:25:00|19040|19024|19030.5|19014.5|19040.8|19024.8|19029.4|19013.4|0
1723674600000|2024-08-14 22:30:00|19031.5|19015.5|19034.2|19018.2|19035.7|19019.7|19030.2|19014.2|0
1723674900000|2024-08-14 22:35:00|19034|19018|19035|19019|19038.7|19022.7|19031|19015|0
1723675200000|2024-08-14 22:40:00|19035.3|19019.3|19032.5|19016.5|19040.8|19024.8|19032|19016|0
1723675500000|2024-08-14 22:45:00|19032.7|19016.7|19036|19020|19037|19021|19032|19016|0
1723675800000|2024-08-14 22:50:00|19036.2|19020.2|19034.9|19018.9|19040.3|19024.3|19033.3|19017.3|0
1723676100000|2024-08-14 22:55:00|19035.3|19019.3|19037.2|19021.2|19038.2|19022.2|19033|19017|0
1723676400000|2024-08-14 23:00:00|19037.9|19021.9|19048.7|19032.7|19049.5|19033.5|19037.9|19021.9|0
1723676700000|2024-08-14 23:05:00|19048.5|19032.5|19047|19031|19052.9|19036.9|19046.8|19030.8|0
1723677000000|2024-08-14 23:10:00|19046.9|19030.9|19048.4|19032.4|19048.7|19032.7|19046.8|19030.8|0
1723677300000|2024-08-14 23:15:00|19048.5|19032.5|19041.3|19025.3|19048.7|19032.7|19040|19024|0
1723677600000|2024-08-14 23:20:00|19041.5|19025.5|19041.8|19025.8|19041.9|19025.9|19038.7|19022.7|0
1723677900000|2024-08-14 23:25:00|19041.9|19025.9|19041.8|19025.8|19042.3|19026.3|19038.9|19022.9|0
1723678200000|2024-08-14 23:30:00|19041.9|19025.9|19024.3|19008.3|19042|19026|19018.3|19002.3|0
1723678500000|2024-08-14 23:35:00|19023.7|19007.7|19023.7|19007.7|19029.4|19013.4|19020.9|19004.9|0
1723678800000|2024-08-14 23:40:00|19023.8|19007.8|19025.4|19009.4|19027.5|19011.5|19021.8|19005.8|0
1723679100000|2024-08-14 23:45:00|19025.5|19009.5|19016.7|19000.7|19025.7|19009.7|19008.2|18992.2|0
1723679400000|2024-08-14 23:50:00|19016.8|19000.8|19014.7|18998.7|19016.8|19000.8|19009|18993|0
1723679700000|2024-08-14 23:55:00|19014.8|18998.8|19014|18998|19019.7|19003.7|19012.5|18996.5|0
1723680000000|2024-08-15 00:00:00|19017|19001|19018.5|19002.5|19026.5|19010.5|19013.2|18997.2|0
1723680300000|2024-08-15 00:05:00|19018.4|19002.4|19028.9|19012.9|19033.3|19017.3|19016.5|19000.5|0
1723680600000|2024-08-15 00:10:00|19028.8|19012.8|19033.4|19017.4|19038.2|19022.2|19027.9|19011.9|0
1723680900000|2024-08-15 00:15:00|19033.5|19017.5|19039.3|19023.3|19040.2|19024.2|19029.8|19013.8|0
1723681200000|2024-08-15 00:20:00|19039.2|19023.2|19056|19040|19060.3|19044.3|19035.8|19019.8|0
1723681500000|2024-08-15 00:25:00|19056.2|19040.2|19050.5|19034.5|19056.3|19040.3|19045.2|19029.2|0
1723681800000|2024-08-15 00:30:00|19050.8|19034.8|19057.4|19041.4|19058.2|19042.2|19047.5|19031.5|0
1723682100000|2024-08-15 00:35:00|19057.9|19041.9|19068.2|19052.2|19069|19053|19057|19041|0
1723682400000|2024-08-15 00:40:00|19068.5|19052.5|19063.3|19047.3|19070.7|19054.7|19063|19047|0
1723682700000|2024-08-15 00:45:00|19063.2|19047.2|19070.4|19054.4|19073.9|19057.9|19062|19046|0
1723683000000|2024-08-15 00:50:00|19069.9|19053.9|19081.8|19065.8|19084|19068|19068.3|19052.3|0
1723683300000|2024-08-15 00:55:00|19080.8|19064.8|19077.5|19061.5|19081.9|19065.9|19075.4|19059.4|0
1723683600000|2024-08-15 01:00:00|19079.8|19063.8|19078.4|19062.4|19079.8|19063.8|19070.9|19054.9|0
1723683900000|2024-08-15 01:05:00|19078.5|19062.5|19075.9|19059.9|19089.4|19073.4|19075.9|19059.9|0
1723684200000|2024-08-15 01:10:00|19075.4|19059.4|19074.4|19058.4|19081.4|19065.4|19072.3|19056.3|0
1723684500000|2024-08-15 01:15:00|19073.8|19057.8|19068.4|19052.4|19078|19062|19066|19050|0
1723684800000|2024-08-15 01:20:00|19068.5|19052.5|19069.7|19053.7|19072.8|19056.8|19064.9|19048.9|0
1723685100000|2024-08-15 01:25:00|19070|19054|19062.2|19046.2|19072|19056|19058|19042|0
1723685400000|2024-08-15 01:30:00|19062.4|19046.4|19065.8|19049.8|19073.4|19057.4|19060.2|19044.2|0
1723685700000|2024-08-15 01:35:00|19065.9|19049.9|19070.5|19054.5|19070.5|19054.5|19059.5|19043.5|0
1723686000000|2024-08-15 01:40:00|19070.4|19054.4|19078.7|19062.7|19083.2|19067.2|19068.8|19052.8|0
1723686300000|2024-08-15 01:45:00|19078.8|19062.8|19081.2|19065.2|19081.4|19065.4|19076.7|19060.7|0
1723686600000|2024-08-15 01:50:00|19081.3|19065.3|19076.5|19060.5|19082.5|19066.5|19071.3|19055.3|0
1723686900000|2024-08-15 01:55:00|19075.8|19059.8|19078.5|19062.5|19079.8|19063.8|19073.2|19057.2|0
1723687200000|2024-08-15 02:00:00|19078.3|19062.3|19073.8|19057.8|19081.9|19065.9|19070.4|19054.4|0
1723687500000|2024-08-15 02:05:00|19074.2|19058.2|19082.4|19066.4|19086.9|19070.9|19074|19058|0
1723687800000|2024-08-15 02:10:00|19083|19067|19100.8|19084.8|19101.3|19085.3|19083|19067|0
1723688100000|2024-08-15 02:15:00|19100.7|19084.7|19100.4|19084.4|19100.7|19084.7|19095.3|19079.3|0
1723688400000|2024-08-15 02:20:00|19099.9|19083.9|19103.7|19087.7|19104|19088|19098|19082|0
1723688700000|2024-08-15 02:25:00|19103.5|19087.5|19107.5|19091.5|19107.7|19091.7|19098.9|19082.9|0
1723689000000|2024-08-15 02:30:00|19106.4|19090.4|19104.9|19088.9|19108.3|19092.3|19100.3|19084.3|0
1723689300000|2024-08-15 02:35:00|19105.3|19089.3|19122.8|19106.8|19124.8|19108.8|19104.9|19088.9|0
1723689600000|2024-08-15 02:40:00|19122.3|19106.3|19120.8|19104.8|19126.3|19110.3|19118.8|19102.8|0
1723689900000|2024-08-15 02:45:00|19120.7|19104.7|19119.8|19103.8|19121.5|19105.5|19118.5|19102.5|0
1723690200000|2024-08-15 02:50:00|19119.9|19103.9|19124.3|19108.3|19126.8|19110.8|19119.7|19103.7|0
1723690500000|2024-08-15 02:55:00|19124.2|19108.2|19123.8|19107.8|19127.7|19111.7|19119.5|19103.5|0
1723690800000|2024-08-15 03:00:00|19123.9|19107.9|19122.9|19106.9|19128.4|19112.4|19122.1|19106.1|0
1723691100000|2024-08-15 03:05:00|19123.2|19107.2|19117.1|19101.1|19126.6|19110.6|19117|19101|0
1723691400000|2024-08-15 03:10:00|19117.6|19101.6|19122.9|19106.9|19122.9|19106.9|19115.7|19099.7|0
1723691700000|2024-08-15 03:15:00|19122.7|19106.7|19122|19106|19123.5|19107.5|19119|19103|0
1723692000000|2024-08-15 03:20:00|19121.2|19105.2|19119.4|19103.4|19121.2|19105.2|19117.1|19101.1|0
1723692300000|2024-08-15 03:25:00|19119.5|19103.5|19116.5|19100.5|19120.1|19104.1|19114.7|19098.7|0
1723692600000|2024-08-15 03:30:00|19117.5|19101.5|19125.7|19109.7|19130|19114|19117.5|19101.5|0
1723692900000|2024-08-15 03:35:00|19125.1|19109.1|19133.4|19117.4|19134|19118|19123.9|19107.9|0
1723693200000|2024-08-15 03:40:00|19133.5|19117.5|19128.7|19112.7|19134.9|19118.9|19127.4|19111.4|0
1723693500000|2024-08-15 03:45:00|19128.6|19112.6|19128.7|19112.7|19129.6|19113.6|19125.2|19109.2|0
1723693800000|2024-08-15 03:50:00|19128.6|19112.6|19124.7|19108.7|19128.7|19112.7|19124.1|19108.1|0
1723694100000|2024-08-15 03:55:00|19125.4|19109.4|19126.2|19110.2|19129|19113|19125.1|19109.1|0
1723694400000|2024-08-15 04:00:00|19126.4|19110.4|19127.2|19111.2|19129.4|19113.4|19125.2|19109.2|0
1723694700000|2024-08-15 04:05:00|19127.4|19111.4|19128.5|19112.5|19131.7|19115.7|19126|19110|0
1723695000000|2024-08-15 04:10:00|19128.4|19112.4|19129.4|19113.4|19131.9|19115.9|19125.6|19109.6|0
1723695300000|2024-08-15 04:15:00|19129.2|19113.2|19128.6|19112.6|19130.6|19114.6|19126.6|19110.6|0
1723695600000|2024-08-15 04:20:00|19128.7|19112.7|19130.1|19114.1|19131.6|19115.6|19128.6|19112.6|0
1723695900000|2024-08-15 04:25:00|19130.2|19114.2|19129.5|19113.5|19131.9|19115.9|19128.1|19112.1|0
1723696200000|2024-08-15 04:30:00|19130.6|19114.6|19129.6|19113.6|19131.4|19115.4|19127.7|19111.7|0
1723696500000|2024-08-15 04:35:00|19129.5|19113.5|19123.7|19107.7|19129.7|19113.7|19120.4|19104.4|0
1723696800000|2024-08-15 04:40:00|19124.4|19108.4|19121.4|19105.4|19125.6|19109.6|19120.9|19104.9|0
1723697100000|2024-08-15 04:45:00|19121|19105|19119.2|19103.2|19122.7|19106.7|19118.5|19102.5|0
1723697400000|2024-08-15 04:50:00|19119.1|19103.1|19125.5|19109.5|19125.5|19109.5|19119.1|19103.1|0
1723697700000|2024-08-15 04:55:00|19125.4|19109.4|19123.6|19107.6|19127.4|19111.4|19123.2|19107.2|0
1723698000000|2024-08-15 05:00:00|19123.5|19107.5|19110.9|19094.9|19123.7|19107.7|19108.6|19092.6|0
1723698300000|2024-08-15 05:05:00|19111|19095|19114.1|19098.1|19117.4|19101.4|19107.4|19091.4|0
1723698600000|2024-08-15 05:10:00|19114.2|19098.2|19110|19094|19115.7|19099.7|19108.5|19092.5|0
1723698900000|2024-08-15 05:15:00|19110.2|19094.2|19108.9|19092.9|19110.7|19094.7|19105.2|19089.2|0
1723699200000|2024-08-15 05:20:00|19108.7|19092.7|19098.7|19082.7|19108.7|19092.7|19094.9|19078.9|0
1723699500000|2024-08-15 05:25:00|19098.9|19082.9|19097.5|19081.5|19104|19088|19096.4|19080.4|0
1723699800000|2024-08-15 05:30:00|19099.5|19083.5|19099.7|19083.7|19102.9|19086.9|19092.7|19076.7|0
1723700100000|2024-08-15 05:35:00|19099.9|19083.9|19106.9|19090.9|19107.7|19091.7|19099.2|19083.2|0
1723700400000|2024-08-15 05:40:00|19106.7|19090.7|19094.1|19078.1|19107|19091|19092.7|19076.7|0
1723700700000|2024-08-15 05:45:00|19094.2|19078.2|19090.7|19074.7|19097.4|19081.4|19086.9|19070.9|0
1723701000000|2024-08-15 05:50:00|19091.1|19075.1|19093.7|19077.7|19098.1|19082.1|19082.9|19066.9|0
1723701300000|2024-08-15 05:55:00|19094.1|19078.1|19099.4|19083.4|19102.1|19086.1|19093|19077|0
1723701600000|2024-08-15 06:00:00|19100.4|19084.4|19091.2|19075.2|19100.4|19084.4|19089.1|19073.1|0
1723701900000|2024-08-15 06:05:00|19091.4|19075.4|19090.4|19074.4|19097.7|19081.7|19090.2|19074.2|0
1723702200000|2024-08-15 06:10:00|19090.2|19074.2|19095.4|19079.4|19097.1|19081.1|19086.2|19070.2|0
1723702500000|2024-08-15 06:15:00|19095.1|19079.1|19086.9|19070.9|19095.2|19079.2|19086|19070|0
1723702800000|2024-08-15 06:20:00|19086.6|19070.6|19061.7|19045.7|19086.6|19070.6|19058.1|19042.1|0
1723703100000|2024-08-15 06:25:00|19060.9|19044.9|19060.5|19044.5|19067.2|19051.2|19058.6|19042.6|0
1723703400000|2024-08-15 06:30:00|19059.4|19043.4|19073.9|19057.9|19074.1|19058.1|19058.2|19042.2|0
1723703700000|2024-08-15 06:35:00|19073.2|19057.2|19087.4|19071.4|19091.5|19075.5|19071.9|19055.9|0
1723704000000|2024-08-15 06:40:00|19087.6|19071.6|19084.4|19068.4|19089.2|19073.2|19081.1|19065.1|0
1723704300000|2024-08-15 06:45:00|19084.9|19068.9|19075.7|19059.7|19085.6|19069.6|19073.7|19057.7|0
1723704600000|2024-08-15 06:50:00|19076|19060|19080.5|19064.5|19087.6|19071.6|19075.9|19059.9|0
1723704900000|2024-08-15 06:55:00|19081.7|19065.7|19082.7|19066.7|19083.9|19067.9|19078.1|19062.1|0
1723705200000|2024-08-15 07:00:00|19081|19065|19074.5|19058.5|19082.9|19066.9|19067.6|19051.6|0
1723705500000|2024-08-15 07:05:00|19073.1|19057.1|19085.4|19069.4|19089.7|19073.7|19067|19051|0
1723705800000|2024-08-15 07:10:00|19084.9|19068.9|19092.1|19076.1|19094.1|19078.1|19073.9|19057.9|0
1723706100000|2024-08-15 07:15:00|19092.9|19076.9|19081.9|19065.9|19097.9|19081.9|19080.2|19064.2|0
1723706400000|2024-08-15 07:20:00|19081.7|19065.7|19092.9|19076.9|19093.2|19077.2|19078|19062|0
1723706700000|2024-08-15 07:25:00|19092.5|19076.5|19099.4|19083.4|19101.2|19085.2|19091.9|19075.9|0
1723707000000|2024-08-15 07:30:00|19099.2|19083.2|19096.5|19080.5|19103|19087|19095.5|19079.5|0
1723707300000|2024-08-15 07:35:00|19096.2|19080.2|19096.5|19080.5|19099.2|19083.2|19094|19078|0
1723707600000|2024-08-15 07:40:00|19096.2|19080.2|19089.6|19073.6|19097.5|19081.5|19085.2|19069.2|0
1723707900000|2024-08-15 07:45:00|19090.5|19074.5|19094.5|19078.5|19100.7|19084.7|19090.2|19074.2|0
1723708200000|2024-08-15 07:50:00|19094.4|19078.4|19098.6|19082.6|19102.5|19086.5|19093.6|19077.6|0
1723708500000|2024-08-15 07:55:00|19098.5|19082.5|19107.6|19091.6|19109.5|19093.5|19097.1|19081.1|0
1723708800000|2024-08-15 08:00:00|19107.7|19091.7|19100.1|19084.1|19110.1|19094.1|19097.7|19081.7|0
1723709100000|2024-08-15 08:05:00|19100|19084|19089.1|19073.1|19100.6|19084.6|19087.6|19071.6|0
1723709400000|2024-08-15 08:10:00|19088.2|19072.2|19076.2|19060.2|19089|19073|19073.2|19057.2|0
1723709700000|2024-08-15 08:15:00|19076|19060|19076.5|19060.5|19083.1|19067.1|19073|19057|0
1723710000000|2024-08-15 08:20:00|19075.9|19059.9|19073.4|19057.4|19081.7|19065.7|19069.5|19053.5|0
1723710300000|2024-08-15 08:25:00|19073.5|19057.5|19060.7|19044.7|19076.7|19060.7|19059.7|19043.7|0
1723710600000|2024-08-15 08:30:00|19060.4|19044.4|19039.2|19023.2|19064.1|19048.1|19038.9|19022.9|0
1723710900000|2024-08-15 08:35:00|19038.9|19022.9|19045.1|19029.1|19047.1|19031.1|19035.9|19019.9|0
1723711200000|2024-08-15 08:40:00|19045|19029|19057.7|19041.7|19058.6|19042.6|19045|19029|0
1723711500000|2024-08-15 08:45:00|19057.9|19041.9|19058.9|19042.9|19067.2|19051.2|19057.7|19041.7|0
1723711800000|2024-08-15 08:50:00|19059.1|19043.1|19062.1|19046.1|19063.4|19047.4|19054.5|19038.5|0
1723712100000|2024-08-15 08:55:00|19061.9|19045.9|19063.9|19047.9|19070.9|19054.9|19059.9|19043.9|0
1723712400000|2024-08-15 09:00:00|19062.2|19046.2|19067.5|19051.5|19068.7|19052.7|19060.7|19044.7|0
1723712700000|2024-08-15 09:05:00|19067.6|19051.6|19064.7|19048.7|19068.6|19052.6|19059.2|19043.2|0
1723713000000|2024-08-15 09:10:00|19064.6|19048.6|19072.2|19056.2|19075.2|19059.2|19064.5|19048.5|0
1723713300000|2024-08-15 09:15:00|19072.4|19056.4|19070.9|19054.9|19073.6|19057.6|19066.4|19050.4|0
1723713600000|2024-08-15 09:20:00|19071|19055|19072|19056|19077.2|19061.2|19071|19055|0
1723713900000|2024-08-15 09:25:00|19071.9|19055.9|19076.1|19060.1|19077.5|19061.5|19066.5|19050.5|0
1723714200000|2024-08-15 09:30:00|19076.2|19060.2|19078.9|19062.9|19081.6|19065.6|19074.2|19058.2|0
1723714500000|2024-08-15 09:35:00|19079|19063|19073|19057|19080.7|19064.7|19072.7|19056.7|0
1723714800000|2024-08-15 09:40:00|19073.2|19057.2|19069.5|19053.5|19075.5|19059.5|19069.4|19053.4|0
1723715100000|2024-08-15 09:45:00|19069.6|19053.6|19078.4|19062.4|19080.6|19064.6|19068.5|19052.5|0
1723715400000|2024-08-15 09:50:00|19077.5|19061.5|19076.9|19060.9|19081|19065|19076|19060|0
1723715700000|2024-08-15 09:55:00|19077|19061|19078.2|19062.2|19082.6|19066.6|19076.6|19060.6|0
1723716000000|2024-08-15 10:00:00|19079.7|19063.7|19083|19067|19086.5|19070.5|19078.6|19062.6|0
1723716300000|2024-08-15 10:05:00|19082.9|19066.9|19076.7|19060.7|19083|19067|19075.1|19059.1|0
1723716600000|2024-08-15 10:10:00|19076.9|19060.9|19067.1|19051.1|19078.4|19062.4|19067.1|19051.1|0
1723716900000|2024-08-15 10:15:00|19067|19051|19058.1|19042.1|19070.6|19054.6|19056.9|19040.9|0
1723717200000|2024-08-15 10:20:00|19058.6|19042.6|19047.7|19031.7|19059.2|19043.2|19045.4|19029.4|0
1723717500000|2024-08-15 10:25:00|19047.1|19031.1|19049.5|19033.5|19055.2|19039.2|19044.5|19028.5|0
1723717800000|2024-08-15 10:30:00|19048.4|19032.4|19056.9|19040.9|19057.4|19041.4|19045.2|19029.2|0
1723718100000|2024-08-15 10:35:00|19057.2|19041.2|19050.5|19034.5|19061.4|19045.4|19050|19034|0
1723718400000|2024-08-15 10:40:00|19050.4|19034.4|19044.5|19028.5|19055|19039|19038.6|19022.6|0
1723718700000|2024-08-15 10:45:00|19044|19028|19040.1|19024.1|19049|19033|19038|19022|0
1723719000000|2024-08-15 10:50:00|19040|19024|19041.6|19025.6|19043.6|19027.6|19034.5|19018.5|0
1723719300000|2024-08-15 10:55:00|19041.5|19025.5|19024.6|19008.6|19045.7|19029.7|19024.6|19008.6|0
1723719600000|2024-08-15 11:00:00|19028.1|19012.1|19043.1|19027.1|19044.5|19028.5|19017.9|19001.9|0
1723719900000|2024-08-15 11:05:00|19042.9|19026.9|19049.6|19033.6|19054.1|19038.1|19040.7|19024.7|0
1723720200000|2024-08-15 11:10:00|19048.6|19032.6|19053.6|19037.6|19055|19039|19045.4|19029.4|0
1723720500000|2024-08-15 11:15:00|19054|19038|19071.1|19055.1|19073.5|19057.5|19052.7|19036.7|0
1723720800000|2024-08-15 11:20:00|19071|19055|19083.7|19067.7|19087.4|19071.4|19069.5|19053.5|0
1723721100000|2024-08-15 11:25:00|19083.4|19067.4|19081.2|19065.2|19089|19073|19079|19063|0
1723721400000|2024-08-15 11:30:00|19081.1|19065.1|19087.6|19071.6|19094.7|19078.7|19076.2|19060.2|0
1723721700000|2024-08-15 11:35:00|19087.7|19071.7|19085.9|19069.9|19091.4|19075.4|19074|19058|0
1723722000000|2024-08-15 11:40:00|19086|19070|19084.9|19068.9|19094.5|19078.5|19078.9|19062.9|0
1723722300000|2024-08-15 11:45:00|19084.6|19068.6|19084|19068|19088.9|19072.9|19081.4|19065.4|0
1723722600000|2024-08-15 11:50:00|19084.1|19068.1|19072.1|19056.1|19086.2|19070.2|19070.7|19054.7|0
1723722900000|2024-08-15 11:55:00|19072.2|19056.2|19075.7|19059.7|19082|19066|19071.7|19055.7|0
1723723200000|2024-08-15 12:00:00|19076.9|19060.9|19075.6|19059.6|19080.6|19064.6|19071|19055|0
1723723500000|2024-08-15 12:05:00|19074.5|19058.5|19075.6|19059.6|19080|19064|19071.4|19055.4|0
1723723800000|2024-08-15 12:10:00|19075.7|19059.7|19077.7|19061.7|19082.7|19066.7|19073.6|19057.6|0
1723724100000|2024-08-15 12:15:00|19078.9|19062.9|19080.6|19064.6|19084.6|19068.6|19076.9|19060.9|0
1723724400000|2024-08-15 12:20:00|19080.2|19064.2|19080.4|19064.4|19087|19071|19076.7|19060.7|0
1723724700000|2024-08-15 12:25:00|19081.2|19065.2|19077.7|19061.7|19081.2|19065.2|19058|19042|0
1723725000000|2024-08-15 12:30:00|19120.6|19104.6|19187.9|19171.9|19187.9|19171.9|19120.6|19104.6|0
1723725300000|2024-08-15 12:35:00|19188.4|19172.4|19209|19193|19214.7|19198.7|19174.2|19158.2|0
1723725600000|2024-08-15 12:40:00|19211.9|19195.9|19205.7|19189.7|19212.5|19196.5|19197.7|19181.7|0
1723725900000|2024-08-15 12:45:00|19207.6|19191.6|19245.2|19229.2|19245.6|19229.6|19202.5|19186.5|0
1723726200000|2024-08-15 12:50:00|19246.7|19230.7|19255.6|19239.6|19279.7|19263.7|19242.5|19226.5|0
1723726500000|2024-08-15 12:55:00|19255.2|19239.2|19248.2|19232.2|19259.9|19243.9|19242|19226|0
1723726800000|2024-08-15 13:00:00|19249.5|19233.5|19260.6|19244.6|19266.5|19250.5|19242.1|19226.1|0
1723727100000|2024-08-15 13:05:00|19259.2|19243.2|19240.5|19224.5|19262.9|19246.9|19239.4|19223.4|0
1723727400000|2024-08-15 13:10:00|19240.6|19224.6|19245.9|19229.9|19249.5|19233.5|19230.7|19214.7|0
1723727700000|2024-08-15 13:15:00|19246.5|19230.5|19240.7|19224.7|19247.4|19231.4|19229.6|19213.6|0
1723728000000|2024-08-15 13:20:00|19242|19226|19246.5|19230.5|19246.5|19230.5|19234.1|19218.1|0
1723728300000|2024-08-15 13:25:00|19243.1|19227.1|19264.7|19248.7|19265.6|19249.6|19242|19226|0
1723728600000|2024-08-15 13:30:00|19264.1|19248.1|19275.2|19259.2|19292.7|19276.7|19250.5|19234.5|0
1723728900000|2024-08-15 13:35:00|19276.6|19260.6|19297.5|19281.5|19302.7|19286.7|19260.9|19244.9|0
1723729200000|2024-08-15 13:40:00|19300.4|19284.4|19284.5|19268.5|19306.7|19290.7|19261.7|19245.7|0
1723729500000|2024-08-15 13:45:00|19288.9|19272.9|19321.4|19305.4|19321.4|19305.4|19274.5|19258.5|0
1723729800000|2024-08-15 13:50:00|19319.7|19303.7|19336.6|19320.6|19338.6|19322.6|19315.9|19299.9|0
1723730100000|2024-08-15 13:55:00|19338|19322|19373.2|19357.2|19373.7|19357.7|19337.6|19321.6|0
1723730400000|2024-08-15 14:00:00|19373.5|19357.5|19337.1|19321.1|19394.5|19378.5|19333.5|19317.5|0
1723730700000|2024-08-15 14:05:00|19338.4|19322.4|19335.2|19319.2|19347.1|19331.1|19318.9|19302.9|0
1723731000000|2024-08-15 14:10:00|19334.9|19318.9|19357|19341|19365|19349|19325.2|19309.2|0
1723731300000|2024-08-15 14:15:00|19356.8|19340.8|19361.8|19345.8|19363.5|19347.5|19340.4|19324.4|0
1723731600000|2024-08-15 14:20:00|19363.5|19347.5|19374.1|19358.1|19381.3|19365.3|19358|19342|0
1723731900000|2024-08-15 14:25:00|19373.4|19357.4|19387.5|19371.5|19399.1|19383.1|19371.9|19355.9|0
1723732200000|2024-08-15 14:30:00|19387.3|19371.3|19395.3|19379.3|19397.3|19381.3|19379.4|19363.4|0
1723732500000|2024-08-15 14:35:00|19395.1|19379.1|19406|19390|19410.4|19394.4|19390.3|19374.3|0
1723732800000|2024-08-15 14:40:00|19404.8|19388.8|19411.1|19395.1|19417|19401|19401.3|19385.3|0
1723733100000|2024-08-15 14:45:00|19410.3|19394.3|19407.8|19391.8|19423.5|19407.5|19403.8|19387.8|0
1723733400000|2024-08-15 14:50:00|19410.5|19394.5|19395|19379|19412.8|19396.8|19395|19379|0
1723733700000|2024-08-15 14:55:00|19397|19381|19391.9|19375.9|19397|19381|19378.5|19362.5|0
1723734000000|2024-08-15 15:00:00|19393|19377|19404.3|19388.3|19405.3|19389.3|19382|19366|0
1723734300000|2024-08-15 15:05:00|19404|19388|19401.3|19385.3|19408.8|19392.8|19393|19377|0
1723734600000|2024-08-15 15:10:00|19400.5|19384.5|19421.5|19405.5|19423.6|19407.6|19398.4|19382.4|0
1723734900000|2024-08-15 15:15:00|19420.8|19404.8|19426.5|19410.5|19436.5|19420.5|19413.3|19397.3|0
1723735200000|2024-08-15 15:20:00|19426|19410|19427.3|19411.3|19430.9|19414.9|19418.5|19402.5|0
1723735500000|2024-08-15 15:25:00|19426.5|19410.5|19411.1|19395.1|19429.5|19413.5|19408.5|19392.5|0
1723735800000|2024-08-15 15:30:00|19411.3|19395.3|19419.8|19403.8|19422|19406|19403.3|19387.3|0
1723736100000|2024-08-15 15:35:00|19418.3|19402.3|19427.6|19411.6|19433.6|19417.6|19410|19394|0
1723736400000|2024-08-15 15:40:00|19428.3|19412.3|19449.5|19433.5|19451|19435|19427.9|19411.9|0
1723736700000|2024-08-15 15:45:00|19449.9|19433.9|19446|19430|19450.8|19434.8|19441.1|19425.1|0
1723737000000|2024-08-15 15:50:00|19445|19429|19449.1|19433.1|19454.3|19438.3|19439.4|19423.4|0
1723737300000|2024-08-15 15:55:00|19449.5|19433.5|19437|19421|19455.8|19439.8|19436.3|19420.3|0
1723737600000|2024-08-15 16:00:00|19435.3|19419.3|19452.8|19436.8|19453.5|19437.5|19434|19418|0
1723737900000|2024-08-15 16:05:00|19452.1|19436.1|19447.3|19431.3|19454.4|19438.4|19444.3|19428.3|0
1723738200000|2024-08-15 16:10:00|19447.5|19431.5|19447|19431|19453.5|19437.5|19440|19424|0
1723738500000|2024-08-15 16:15:00|19447.8|19431.8|19463|19447|19465.3|19449.3|19444.6|19428.6|0
1723738800000|2024-08-15 16:20:00|19463.8|19447.8|19475.3|19459.3|19477.8|19461.8|19463.3|19447.3|0
1723739100000|2024-08-15 16:25:00|19474.5|19458.5|19474|19458|19475|19459|19465.3|19449.3|0
1723739400000|2024-08-15 16:30:00|19475|19459|19464.6|19448.6|19475.8|19459.8|19456.8|19440.8|0
1723739700000|2024-08-15 16:35:00|19464.5|19448.5|19461.9|19445.9|19470.9|19454.9|19458.5|19442.5|0
1723740000000|2024-08-15 16:40:00|19461|19445|19453.5|19437.5|19465.3|19449.3|19438.8|19422.8|0
1723740300000|2024-08-15 16:45:00|19453.3|19437.3|19434.3|19418.3|19457.3|19441.3|19422.5|19406.5|0
1723740600000|2024-08-15 16:50:00|19435.3|19419.3|19438.4|19422.4|19443.8|19427.8|19431.5|19415.5|0
1723740900000|2024-08-15 16:55:00|19438.5|19422.5|19445.8|19429.8|19447.5|19431.5|19431.8|19415.8|0
1723741200000|2024-08-15 17:00:00|19446.4|19430.4|19446.2|19430.2|19446.9|19430.9|19429.8|19413.8|0
1723741500000|2024-08-15 17:05:00|19445.9|19429.9|19436.4|19420.4|19451.7|19435.7|19436.2|19420.2|0
1723741800000|2024-08-15 17:10:00|19436.9|19420.9|19446.2|19430.2|19446.2|19430.2|19432.7|19416.7|0
1723742100000|2024-08-15 17:15:00|19446.4|19430.4|19442.9|19426.9|19453.7|19437.7|19438.7|19422.7|0
1723742400000|2024-08-15 17:20:00|19443.6|19427.6|19443.3|19427.3|19452.9|19436.9|19437.6|19421.6|0
1723742700000|2024-08-15 17:25:00|19444.3|19428.3|19451.4|19435.4|19462.9|19446.9|19442.9|19426.9|0
1723743000000|2024-08-15 17:30:00|19450.7|19434.7|19462.9|19446.9|19464.9|19448.9|19450.7|19434.7|0
1723743300000|2024-08-15 17:35:00|19463.2|19447.2|19470.9|19454.9|19471.9|19455.9|19459.8|19443.8|0
1723743600000|2024-08-15 17:40:00|19471.4|19455.4|19471.7|19455.7|19475.6|19459.6|19467.3|19451.3|0
1723743900000|2024-08-15 17:45:00|19472.4|19456.4|19483.9|19467.9|19488.4|19472.4|19472.2|19456.2|0
1723744200000|2024-08-15 17:50:00|19483.4|19467.4|19485.7|19469.7|19492.7|19476.7|19482.4|19466.4|0
1723744500000|2024-08-15 17:55:00|19485.4|19469.4|19492.6|19476.6|19493.4|19477.4|19481.7|19465.7|0
1723744800000|2024-08-15 18:00:00|19492.9|19476.9|19494.8|19478.8|19498.1|19482.1|19485.4|19469.4|0
1723745100000|2024-08-15 18:05:00|19495.1|19479.1|19495.1|19479.1|19500.3|19484.3|19489.9|19473.9|0
1723745400000|2024-08-15 18:10:00|19494.4|19478.4|19481.2|19465.2|19497.7|19481.7|19481.2|19465.2|0
1723745700000|2024-08-15 18:15:00|19480.9|19464.9|19491.8|19475.8|19494.1|19478.1|19475.1|19459.1|0
1723746000000|2024-08-15 18:20:00|19491.3|19475.3|19492.2|19476.2|19495.7|19479.7|19485.5|19469.5|0
1723746300000|2024-08-15 18:25:00|19492.5|19476.5|19490|19474|19495.7|19479.7|19487|19471|0
1723746600000|2024-08-15 18:30:00|19490.3|19474.3|19490.3|19474.3|19495|19479|19485.2|19469.2|0
1723746900000|2024-08-15 18:35:00|19491|19475|19489|19473|19497.5|19481.5|19482.5|19466.5|0
1723747200000|2024-08-15 18:40:00|19488.7|19472.7|19490.7|19474.7|19494|19478|19479|19463|0
1723747500000|2024-08-15 18:45:00|19490.6|19474.6|19489.5|19473.5|19494.6|19478.6|19486.1|19470.1|0
1723747800000|2024-08-15 18:50:00|19489.7|19473.7|19490.2|19474.2|19491.7|19475.7|19475|19459|0
1723748100000|2024-08-15 18:55:00|19489.7|19473.7|19492.2|19476.2|19495|19479|19484.2|19468.2|0
1723748400000|2024-08-15 19:00:00|19490|19474|19486.8|19470.8|19490.5|19474.5|19471.5|19455.5|0
1723748700000|2024-08-15 19:05:00|19487.2|19471.2|19498|19482|19499.2|19483.2|19482.3|19466.3|0
1723749000000|2024-08-15 19:10:00|19498.6|19482.6|19487.8|19471.8|19498.6|19482.6|19477.5|19461.5|0
1723749300000|2024-08-15 19:15:00|19487.5|19471.5|19492.3|19476.3|19495.5|19479.5|19482.7|19466.7|0
1723749600000|2024-08-15 19:20:00|19491.7|19475.7|19493.5|19477.5|19498.7|19482.7|19483.6|19467.6|0
1723749900000|2024-08-15 19:25:00|19491.7|19475.7|19489.7|19473.7|19496.1|19480.1|19479.2|19463.2|0
1723750200000|2024-08-15 19:30:00|19489.1|19473.1|19503|19487|19504|19488|19486|19470|0
1723750500000|2024-08-15 19:35:00|19502.7|19486.7|19497.6|19481.6|19507.5|19491.5|19493.6|19477.6|0
1723750800000|2024-08-15 19:40:00|19499.1|19483.1|19501|19485|19511.7|19495.7|19492.8|19476.8|0
1723751100000|2024-08-15 19:45:00|19500.8|19484.8|19485|19469|19503.1|19487.1|19481.6|19465.6|0
1723751400000|2024-08-15 19:50:00|19473.6|19457.6|19468.1|19452.1|19483.3|19467.3|19452.6|19436.6|0
1723751700000|2024-08-15 19:55:00|19485.1|19469.1|19493.6|19477.6|19496.6|19480.6|19462.6|19446.6|0
1723752000000|2024-08-15 20:00:00|19492.6|19476.6|19470.7|19454.7|19495.7|19479.7|19470.7|19454.7|0
1723752300000|2024-08-15 20:05:00|19471.5|19455.5|19487.2|19471.2|19488.2|19472.2|19466.9|19450.9|0
1723752600000|2024-08-15 20:10:00|19487|19471|19470.7|19454.7|19492.7|19476.7|19470.7|19454.7|0
1723752900000|2024-08-15 20:15:00|19470.6|19454.6|19468.2|19452.2|19477.2|19461.2|19468.2|19452.2|0
1723753200000|2024-08-15 20:20:00|19467.5|19451.5|19473.9|19457.9|19476.2|19460.2|19465.7|19449.7|0
1723753500000|2024-08-15 20:25:00|19473.7|19457.7|19490.9|19474.9|19493|19477|19473.2|19457.2|0
1723753800000|2024-08-15 20:30:00|19491.7|19475.7|19489.6|19473.6|19492.2|19476.2|19484.9|19468.9|0
1723754100000|2024-08-15 20:35:00|19490|19474|19492.2|19476.2|19492.2|19476.2|19489|19473|0
1723754400000|2024-08-15 20:40:00|19492|19476|19486.7|19470.7|19492|19476|19485.7|19469.7|0
1723754700000|2024-08-15 20:45:00|19486.1|19470.1|19483.1|19467.1|19486.1|19470.1|19480.7|19464.7|0
1723755000000|2024-08-15 20:50:00|19483|19467|19481.6|19465.6|19484.9|19468.9|19478.7|19462.7|0
1723755300000|2024-08-15 20:55:00|19479.7|19463.7|19474.9|19458.9|19479.7|19463.7|19466.9|19450.9|0
1723755600000|2024-08-15 21:00:00|19475.2|19459.2|19474.2|19458.2|19475.2|19459.2|19472.9|19456.9|0
1723755900000|2024-08-15 21:05:00|19474.1|19458.1|19477.1|19461.1|19477.1|19461.1|19473.9|19457.9|0
1723756200000|2024-08-15 21:10:00|19477.2|19461.2|19476.4|19460.4|19477.8|19461.8|19475.5|19459.5|0
1723756500000|2024-08-15 21:15:00|19476.5|19460.5|19477.6|19461.6|19477.6|19461.6|19474.4|19458.4|0
1723756800000|2024-08-15 21:20:00|19478.2|19462.2|19479|19463|19479.4|19463.4|19477.8|19461.8|0
1723757100000|2024-08-15 21:25:00|19478.9|19462.9|19477.6|19461.6|19479.8|19463.8|19477.4|19461.4|0
1723757400000|2024-08-15 21:30:00|19477.7|19461.7|19476.4|19460.4|19478.3|19462.3|19476.4|19460.4|0
1723757700000|2024-08-15 21:35:00|19476.5|19460.5|19476.7|19460.7|19477.3|19461.3|19476.2|19460.2|0
1723758000000|2024-08-15 21:40:00|19476.6|19460.6|19478.3|19462.3|19478.7|19462.7|19476.6|19460.6|0
1723758300000|2024-08-15 21:45:00|19478.5|19462.5|19477|19461|19478.5|19462.5|19476.2|19460.2|0
1723758600000|2024-08-15 21:50:00|19477.1|19461.1|19477.1|19461.1|19478.5|19462.5|19477|19461|0
1723758900000|2024-08-15 21:55:00|19477.2|19461.2|19479|19463|19479|19463|19477.2|19461.2|0
1723759200000|2024-08-15 22:00:00|19468.5|19452.5|19487.6|19471.6|19489.4|19473.4|19468.5|19452.5|0
1723759500000|2024-08-15 22:05:00|19486.9|19470.9|19476.1|19460.1|19489.1|19473.1|19474.4|19458.4|0
1723759800000|2024-08-15 22:10:00|19476.2|19460.2|19485.7|19469.7|19488.2|19472.2|19476.2|19460.2|0
1723760100000|2024-08-15 22:15:00|19486.4|19470.4|19485.7|19469.7|19488.5|19472.5|19484.2|19468.2|0
1723760400000|2024-08-15 22:20:00|19485.5|19469.5|19492.1|19476.1|19493.6|19477.6|19485.5|19469.5|0
1723760700000|2024-08-15 22:25:00|19492|19476|19497.7|19481.7|19499.5|19483.5|19489.9|19473.9|0
1723761000000|2024-08-15 22:30:00|19497.6|19481.6|19494|19478|19498.7|19482.7|19492.9|19476.9|0
1723761300000|2024-08-15 22:35:00|19493.6|19477.6|19506.5|19490.5|19515.1|19499.1|19493.2|19477.2|0
1723761600000|2024-08-15 22:40:00|19506.6|19490.6|19501.1|19485.1|19508.7|19492.7|19500.7|19484.7|0
1723761900000|2024-08-15 22:45:00|19500.9|19484.9|19502.2|19486.2|19504.4|19488.4|19498.5|19482.5|0
1723762200000|2024-08-15 22:50:00|19502.1|19486.1|19501.1|19485.1|19508.5|19492.5|19500.7|19484.7|0
1723762500000|2024-08-15 22:55:00|19501.2|19485.2|19508.1|19492.1|19508.6|19492.6|19501.2|19485.2|0
1723762800000|2024-08-15 23:00:00|19507|19491|19513.7|19497.7|19515|19499|19507|19491|0
1723763100000|2024-08-15 23:05:00|19514.1|19498.1|19511.9|19495.9|19514.1|19498.1|19508|19492|0
1723763400000|2024-08-15 23:10:00|19511.7|19495.7|19528.5|19512.5|19534.9|19518.9|19511.2|19495.2|0
1723763700000|2024-08-15 23:15:00|19530.5|19514.5|19527.5|19511.5|19532.7|19516.7|19524.9|19508.9|0
1723764000000|2024-08-15 23:20:00|19527.2|19511.2|19541|19525|19542.1|19526.1|19525.4|19509.4|0
1723764300000|2024-08-15 23:25:00|19540.9|19524.9|19537.9|19521.9|19540.9|19524.9|19532.7|19516.7|0
1723764600000|2024-08-15 23:30:00|19537.2|19521.2|19531.2|19515.2|19540|19524|19530.2|19514.2|0
1723764900000|2024-08-15 23:35:00|19531.4|19515.4|19528.5|19512.5|19535|19519|19527|19511|0
1723765200000|2024-08-15 23:40:00|19528.7|19512.7|19519.9|19503.9|19528.7|19512.7|19511.6|19495.6|0
1723765500000|2024-08-15 23:45:00|19519.5|19503.5|19515.7|19499.7|19520.4|19504.4|19514.7|19498.7|0
1723765800000|2024-08-15 23:50:00|19515.6|19499.6|19514.5|19498.5|19519.2|19503.2|19512.1|19496.1|0
1723766100000|2024-08-15 23:55:00|19515|19499|19518.5|19502.5|19518.5|19502.5|19513.4|19497.4|0
1723766400000|2024-08-16 00:00:00|19519.1|19503.1|19506.5|19490.5|19519.1|19503.1|19498.5|19482.5|0
1723766700000|2024-08-16 00:05:00|19506.6|19490.6|19507.6|19491.6|19508.2|19492.2|19499|19483|0
1723767000000|2024-08-16 00:10:00|19506.7|19490.7|19506.5|19490.5|19511|19495|19504.2|19488.2|0
1723767300000|2024-08-16 00:15:00|19506.4|19490.4|19502.6|19486.6|19511.5|19495.5|19499.1|19483.1|0
1723767600000|2024-08-16 00:20:00|19499.7|19483.7|19507.2|19491.2|19513.9|19497.9|19499.7|19483.7|0
1723767900000|2024-08-16 00:25:00|19508.2|19492.2|19524.6|19508.6|19524.8|19508.8|19508.2|19492.2|0
1723768200000|2024-08-16 00:30:00|19523.7|19507.7|19507.3|19491.3|19527.6|19511.6|19506.6|19490.6|0
1723768500000|2024-08-16 00:35:00|19506.3|19490.3|19493.1|19477.1|19506.3|19490.3|19488.1|19472.1|0
1723768800000|2024-08-16 00:40:00|19494.2|19478.2|19495.7|19479.7|19497.7|19481.7|19488.7|19472.7|0
1723769100000|2024-08-16 00:45:00|19495.6|19479.6|19499|19483|19505.2|19489.2|19493.3|19477.3|0
1723769400000|2024-08-16 00:50:00|19498.8|19482.8|19503.7|19487.7|19505.8|19489.8|19491.7|19475.7|0
1723769700000|2024-08-16 00:55:00|19502.7|19486.7|19512.7|19496.7|19517.7|19501.7|19501.7|19485.7|0
1723770000000|2024-08-16 01:00:00|19512.1|19496.1|19509.7|19493.7|19512.1|19496.1|19505|19489|0
1723770300000|2024-08-16 01:05:00|19509.1|19493.1|19506.5|19490.5|19511.5|19495.5|19499.8|19483.8|0
1723770600000|2024-08-16 01:10:00|19506.6|19490.6|19506.3|19490.3|19511.6|19495.6|19501.8|19485.8|0
1723770900000|2024-08-16 01:15:00|19506.2|19490.2|19513.5|19497.5|19515.7|19499.7|19505.5|19489.5|0
1723771200000|2024-08-16 01:20:00|19513.7|19497.7|19517.2|19501.2|19521|19505|19512.2|19496.2|0
1723771500000|2024-08-16 01:25:00|19517.7|19501.7|19518.8|19502.8|19521.7|19505.7|19516.2|19500.2|0
1723771800000|2024-08-16 01:30:00|19519.2|19503.2|19521.3|19505.3|19524.7|19508.7|19519|19503|0
1723772100000|2024-08-16 01:35:00|19520.3|19504.3|19524.2|19508.2|19526.5|19510.5|19516.3|19500.3|0
1723772400000|2024-08-16 01:40:00|19524.1|19508.1|19533.6|19517.6|19533.7|19517.7|19521.2|19505.2|0
1723772700000|2024-08-16 01:45:00|19533.7|19517.7|19524.5|19508.5|19534.1|19518.1|19523.5|19507.5|0
1723773000000|2024-08-16 01:50:00|19523.5|19507.5|19522.1|19506.1|19524.3|19508.3|19513.1|19497.1|0
1723773300000|2024-08-16 01:55:00|19522|19506|19524.2|19508.2|19526.8|19510.8|19521.8|19505.8|0
1723773600000|2024-08-16 02:00:00|19526|19510|19527|19511|19532.2|19516.2|19523.8|19507.8|0
1723773900000|2024-08-16 02:05:00|19526.6|19510.6|19527|19511|19528.1|19512.1|19523.3|19507.3|0
1723774200000|2024-08-16 02:10:00|19527.1|19511.1|19527.6|19511.6|19529.1|19513.1|19522.7|19506.7|0
1723774500000|2024-08-16 02:15:00|19527.8|19511.8|19541.6|19525.6|19550.2|19534.2|19527.7|19511.7|0
1723774800000|2024-08-16 02:20:00|19541.1|19525.1|19542.5|19526.5|19545.2|19529.2|19532.3|19516.3|0
1723775100000|2024-08-16 02:25:00|19542.7|19526.7|19540.6|19524.6|19545.8|19529.8|19537.6|19521.6|0
1723775400000|2024-08-16 02:30:00|19541.1|19525.1|19536.2|19520.2|19541.1|19525.1|19533.6|19517.6|0
1723775700000|2024-08-16 02:35:00|19536.1|19520.1|19540|19524|19541.6|19525.6|19534.8|19518.8|0
1723776000000|2024-08-16 02:40:00|19539.8|19523.8|19540.8|19524.8|19542.2|19526.2|19537.8|19521.8|0
1723776300000|2024-08-16 02:45:00|19541.1|19525.1|19540.3|19524.3|19541.1|19525.1|19538.7|19522.7|0
1723776600000|2024-08-16 02:50:00|19540.2|19524.2|19535.3|19519.3|19540.2|19524.2|19535.1|19519.1|0
1723776900000|2024-08-16 02:55:00|19535.2|19519.2|19537.2|19521.2|19538|19522|19533.3|19517.3|0
1723777200000|2024-08-16 03:00:00|19536.8|19520.8|19536.6|19520.6|19539.6|19523.6|19535.6|19519.6|0
1723777500000|2024-08-16 03:05:00|19536.8|19520.8|19536.8|19520.8|19541.6|19525.6|19535.3|19519.3|0
1723777800000|2024-08-16 03:10:00|19536.7|19520.7|19532.3|19516.3|19540.7|19524.7|19532.1|19516.1|0
1723778100000|2024-08-16 03:15:00|19532.5|19516.5|19538.2|19522.2|19538.7|19522.7|19530.1|19514.1|0
1723778400000|2024-08-16 03:20:00|19538.1|19522.1|19533.8|19517.8|19538.8|19522.8|19532.3|19516.3|0
1723778700000|2024-08-16 03:25:00|19534.2|19518.2|19543.5|19527.5|19544.7|19528.7|19531.1|19515.1|0
1723779000000|2024-08-16 03:30:00|19543.1|19527.1|19547.2|19531.2|19552.8|19536.8|19543|19527|0
1723779300000|2024-08-16 03:35:00|19546.1|19530.1|19549.6|19533.6|19550.6|19534.6|19545.6|19529.6|0
1723779600000|2024-08-16 03:40:00|19549.8|19533.8|19548.8|19532.8|19553.2|19537.2|19543.7|19527.7|0
1723779900000|2024-08-16 03:45:00|19547.7|19531.7|19547.1|19531.1|19551.5|19535.5|19546.8|19530.8|0
1723780200000|2024-08-16 03:50:00|19547|19531|19546.2|19530.2|19547.6|19531.6|19544.1|19528.1|0
1723780500000|2024-08-16 03:55:00|19546.7|19530.7|19545.2|19529.2|19548.3|19532.3|19544.7|19528.7|0
1723780800000|2024-08-16 04:00:00|19545.1|19529.1|19540.6|19524.6|19545.8|19529.8|19538.5|19522.5|0
1723781100000|2024-08-16 04:05:00|19540.1|19524.1|19543|19527|19544|19528|19539|19523|0
1723781400000|2024-08-16 04:10:00|19543.1|19527.1|19528|19512|19544|19528|19523.1|19507.1|0
1723781700000|2024-08-16 04:15:00|19527.5|19511.5|19530.3|19514.3|19532|19516|19525.6|19509.6|0
1723782000000|2024-08-16 04:20:00|19530.1|19514.1|19531|19515|19531.1|19515.1|19526.2|19510.2|0
1723782300000|2024-08-16 04:25:00|19530.8|19514.8|19535|19519|19535.1|19519.1|19527.5|19511.5|0
1723782600000|2024-08-16 04:30:00|19534.8|19518.8|19532|19516|19536|19520|19525.5|19509.5|0
1723782900000|2024-08-16 04:35:00|19532.1|19516.1|19526.7|19510.7|19533|19517|19524.5|19508.5|0
1723783200000|2024-08-16 04:40:00|19526.6|19510.6|19529.6|19513.6|19530.3|19514.3|19523.6|19507.6|0
1723783500000|2024-08-16 04:45:00|19529.8|19513.8|19531.2|19515.2|19531.2|19515.2|19527.6|19511.6|0
1723783800000|2024-08-16 04:50:00|19531.5|19515.5|19532.7|19516.7|19535.3|19519.3|19530.1|19514.1|0
1723784100000|2024-08-16 04:55:00|19532.6|19516.6|19531.6|19515.6|19533.6|19517.6|19531.5|19515.5|0
1723784400000|2024-08-16 05:00:00|19530.2|19514.2|19534.1|19518.1|19536.6|19520.6|19530.2|19514.2|0
1723784700000|2024-08-16 05:05:00|19534.2|19518.2|19541.8|19525.8|19542.3|19526.3|19533|19517|0
1723785000000|2024-08-16 05:10:00|19542|19526|19543|19527|19545|19529|19539.7|19523.7|0
1723785300000|2024-08-16 05:15:00|19542.6|19526.6|19549.6|19533.6|19552.7|19536.7|19542.1|19526.1|0
1723785600000|2024-08-16 05:20:00|19550.1|19534.1|19544.3|19528.3|19551.7|19535.7|19543.6|19527.6|0
1723785900000|2024-08-16 05:25:00|19544.5|19528.5|19552.6|19536.6|19555.8|19539.8|19544.5|19528.5|0
1723786200000|2024-08-16 05:30:00|19553.1|19537.1|19558|19542|19558|19542|19552.6|19536.6|0
1723786500000|2024-08-16 05:35:00|19557.6|19541.6|19562.1|19546.1|19562.2|19546.2|19556.5|19540.5|0
1723786800000|2024-08-16 05:40:00|19561|19545|19565|19549|19568.7|19552.7|19559.5|19543.5|0
1723787100000|2024-08-16 05:45:00|19565.1|19549.1|19574.3|19558.3|19575.1|19559.1|19562.6|19546.6|0
1723787400000|2024-08-16 05:50:00|19572.8|19556.8|19573.8|19557.8|19576.3|19560.3|19571.1|19555.1|0
1723787700000|2024-08-16 05:55:00|19573.5|19557.5|19571|19555|19574.6|19558.6|19567.5|19551.5|0
1723788000000|2024-08-16 06:00:00|19570.5|19554.5|19577.1|19561.1|19577.1|19561.1|19568.2|19552.2|0
1723788300000|2024-08-16 06:05:00|19577|19561|19576.2|19560.2|19577.3|19561.3|19570.1|19554.1|0
1723788600000|2024-08-16 06:10:00|19576.1|19560.1|19576.8|19560.8|19580.6|19564.6|19573.2|19557.2|0
1723788900000|2024-08-16 06:15:00|19576.7|19560.7|19577.5|19561.5|19579.1|19563.1|19574.2|19558.2|0
1723789200000|2024-08-16 06:20:00|19577.3|19561.3|19579.7|19563.7|19583.5|19567.5|19572.8|19556.8|0
1723789500000|2024-08-16 06:25:00|19579.6|19563.6|19578.7|19562.7|19580.1|19564.1|19570.6|19554.6|0
1723789800000|2024-08-16 06:30:00|19578.8|19562.8|19578.2|19562.2|19580.7|19564.7|19574.8|19558.8|0
1723790100000|2024-08-16 06:35:00|19577.8|19561.8|19577.7|19561.7|19580.5|19564.5|19573.1|19557.1|0
1723790400000|2024-08-16 06:40:00|19578.1|19562.1|19577.5|19561.5|19584.5|19568.5|19577.1|19561.1|0
1723790700000|2024-08-16 06:45:00|19577.2|19561.2|19588.1|19572.1|19590.8|19574.8|19576|19560|0
1723791000000|2024-08-16 06:50:00|19588.2|19572.2|19588.5|19572.5|19593.3|19577.3|19585.8|19569.8|0
1723791300000|2024-08-16 06:55:00|19588.2|19572.2|19580.7|19564.7|19592.7|19576.7|19579.3|19563.3|0
1723791600000|2024-08-16 07:00:00|19580.5|19564.5|19587|19571|19588|19572|19577.1|19561.1|0
1723791900000|2024-08-16 07:05:00|19587.7|19571.7|19572.1|19556.1|19587.8|19571.8|19567.1|19551.1|0
1723792200000|2024-08-16 07:10:00|19574.8|19558.8|19566.5|19550.5|19582.1|19566.1|19566.5|19550.5|0
1723792500000|2024-08-16 07:15:00|19569.1|19553.1|19564.2|19548.2|19573.5|19557.5|19562.2|19546.2|0
1723792800000|2024-08-16 07:20:00|19563.7|19547.7|19560.2|19544.2|19566.1|19550.1|19556.2|19540.2|0
1723793100000|2024-08-16 07:25:00|19560|19544|19566.7|19550.7|19567.8|19551.8|19557|19541|0
1723793400000|2024-08-16 07:30:00|19566.5|19550.5|19558.7|19542.7|19568.3|19552.3|19558.3|19542.3|0
1723793700000|2024-08-16 07:35:00|19558.5|19542.5|19558.1|19542.1|19564.8|19548.8|19555.2|19539.2|0
1723794000000|2024-08-16 07:40:00|19558|19542|19567.5|19551.5|19568.1|19552.1|19557.8|19541.8|0
1723794300000|2024-08-16 07:45:00|19567.1|19551.1|19553.1|19537.1|19567.1|19551.1|19553|19537|0
1723794600000|2024-08-16 07:50:00|19551.2|19535.2|19546.1|19530.1|19557.2|19541.2|19542.2|19526.2|0
1723794900000|2024-08-16 07:55:00|19546.5|19530.5|19544.5|19528.5|19549.1|19533.1|19540.6|19524.6|0
1723795200000|2024-08-16 08:00:00|19546.2|19530.2|19549.8|19533.8|19552.8|19536.8|19537.7|19521.7|0
1723795500000|2024-08-16 08:05:00|19549.3|19533.3|19551.1|19535.1|19561.1|19545.1|19549.3|19533.3|0
1723795800000|2024-08-16 08:10:00|19552|19536|19545.8|19529.8|19553.5|19537.5|19542.5|19526.5|0
1723796100000|2024-08-16 08:15:00|19545.1|19529.1|19546.7|19530.7|19549.7|19533.7|19540.1|19524.1|0
1723796400000|2024-08-16 08:20:00|19547.2|19531.2|19533.5|19517.5|19549.1|19533.1|19530.3|19514.3|0
1723796700000|2024-08-16 08:25:00|19534|19518|19526.7|19510.7|19534.2|19518.2|19519.7|19503.7|0
1723797000000|2024-08-16 08:30:00|19528|19512|19525.2|19509.2|19532.3|19516.3|19521|19505|0
1723797300000|2024-08-16 08:35:00|19525.1|19509.1|19527.6|19511.6|19532|19516|19518.3|19502.3|0
1723797600000|2024-08-16 08:40:00|19527.5|19511.5|19525.2|19509.2|19530.8|19514.8|19516.1|19500.1|0
1723797900000|2024-08-16 08:45:00|19525.1|19509.1|19532.3|19516.3|19536.5|19520.5|19524.1|19508.1|0
1723798200000|2024-08-16 08:50:00|19532.2|19516.2|19537|19521|19537.3|19521.3|19530|19514|0
1723798500000|2024-08-16 08:55:00|19537.5|19521.5|19536.2|19520.2|19539.1|19523.1|19533.3|19517.3|0
1723798800000|2024-08-16 09:00:00|19536.3|19520.3|19544.3|19528.3|19545.8|19529.8|19532.5|19516.5|0
1723799100000|2024-08-16 09:05:00|19544.2|19528.2|19543.8|19527.8|19551.2|19535.2|19539.8|19523.8|0
1723799400000|2024-08-16 09:10:00|19543.1|19527.1|19540.1|19524.1|19549.1|19533.1|19539.1|19523.1|0
1723799700000|2024-08-16 09:15:00|19540.5|19524.5|19534.7|19518.7|19540.5|19524.5|19528.8|19512.8|0
1723800000000|2024-08-16 09:20:00|19535.8|19519.8|19548.6|19532.6|19549.5|19533.5|19535.8|19519.8|0
1723800300000|2024-08-16 09:25:00|19548.2|19532.2|19546.6|19530.6|19549.5|19533.5|19544.8|19528.8|0
1723800600000|2024-08-16 09:30:00|19546.5|19530.5|19547.7|19531.7|19547.8|19531.8|19532.8|19516.8|0
1723800900000|2024-08-16 09:35:00|19547.5|19531.5|19544.7|19528.7|19553.1|19537.1|19542.1|19526.1|0
1723801200000|2024-08-16 09:40:00|19545.2|19529.2|19539.8|19523.8|19547.1|19531.1|19536.1|19520.1|0
1723801500000|2024-08-16 09:45:00|19538.6|19522.6|19537.1|19521.1|19539.8|19523.8|19535|19519|0
1723801800000|2024-08-16 09:50:00|19537|19521|19528.6|19512.6|19537|19521|19523.8|19507.8|0
1723802100000|2024-08-16 09:55:00|19529.1|19513.1|19530.3|19514.3|19534.6|19518.6|19528.1|19512.1|0
1723802400000|2024-08-16 10:00:00|19530.5|19514.5|19523.2|19507.2|19530.5|19514.5|19517.6|19501.6|0
1723802700000|2024-08-16 10:05:00|19523.3|19507.3|19512.5|19496.5|19524.1|19508.1|19508.8|19492.8|0
1723803000000|2024-08-16 10:10:00|19513|19497|19497.5|19481.5|19515.8|19499.8|19496.1|19480.1|0
1723803300000|2024-08-16 10:15:00|19498.6|19482.6|19501.2|19485.2|19502.7|19486.7|19489|19473|0
1723803600000|2024-08-16 10:20:00|19500.8|19484.8|19505.7|19489.7|19511.5|19495.5|19500.8|19484.8|0
1723803900000|2024-08-16 10:25:00|19505.1|19489.1|19503.6|19487.6|19506.1|19490.1|19494.5|19478.5|0
1723804200000|2024-08-16 10:30:00|19503.7|19487.7|19490.2|19474.2|19509.2|19493.2|19484.3|19468.3|0
1723804500000|2024-08-16 10:35:00|19490.6|19474.6|19493.7|19477.7|19498.7|19482.7|19484|19468|0
1723804800000|2024-08-16 10:40:00|19493.6|19477.6|19498.1|19482.1|19499.8|19483.8|19489.6|19473.6|0
1723805100000|2024-08-16 10:45:00|19497.1|19481.1|19494.7|19478.7|19498.3|19482.3|19485.6|19469.6|0
1723805400000|2024-08-16 10:50:00|19494.6|19478.6|19495.5|19479.5|19495.8|19479.8|19488.5|19472.5|0
1723805700000|2024-08-16 10:55:00|19496.1|19480.1|19506.5|19490.5|19506.5|19490.5|19496.1|19480.1|0
1723806000000|2024-08-16 11:00:00|19506|19490|19492.7|19476.7|19511.1|19495.1|19492.1|19476.1|0
1723806300000|2024-08-16 11:05:00|19493|19477|19489.7|19473.7|19499.2|19483.2|19483.1|19467.1|0
1723806600000|2024-08-16 11:10:00|19490.1|19474.1|19482.7|19466.7|19496.5|19480.5|19478.8|19462.8|0
1723806900000|2024-08-16 11:15:00|19483.2|19467.2|19482.3|19466.3|19491|19475|19482.1|19466.1|0
1723807200000|2024-08-16 11:20:00|19482.1|19466.1|19491.1|19475.1|19493.3|19477.3|19479.8|19463.8|0
1723807500000|2024-08-16 11:25:00|19490.6|19474.6|19484.2|19468.2|19497.7|19481.7|19483.7|19467.7|0
1723807800000|2024-08-16 11:30:00|19483.5|19467.5|19486.2|19470.2|19488.6|19472.6|19473.2|19457.2|0
1723808100000|2024-08-16 11:35:00|19486|19470|19495.1|19479.1|19496.1|19480.1|19485.2|19469.2|0
1723808400000|2024-08-16 11:40:00|19495.5|19479.5|19480.2|19464.2|19498.6|19482.6|19478.2|19462.2|0
1723808700000|2024-08-16 11:45:00|19480|19464|19487.6|19471.6|19491.8|19475.8|19475.3|19459.3|0
1723809000000|2024-08-16 11:50:00|19487.5|19471.5|19472.8|19456.8|19489.7|19473.7|19469.1|19453.1|0
1723809300000|2024-08-16 11:55:00|19472.5|19456.5|19463.5|19447.5|19473.6|19457.6|19460|19444|0
1723809600000|2024-08-16 12:00:00|19465.5|19449.5|19459.3|19443.3|19472.6|19456.6|19457.6|19441.6|0
1723809900000|2024-08-16 12:05:00|19458.2|19442.2|19464.6|19448.6|19475.8|19459.8|19456.6|19440.6|0
1723810200000|2024-08-16 12:10:00|19465|19449|19444.6|19428.6|19465|19449|19444.3|19428.3|0
1723810500000|2024-08-16 12:15:00|19444.7|19428.7|19424.7|19408.7|19444.8|19428.8|19423.8|19407.8|0
1723810800000|2024-08-16 12:20:00|19425|19409|19426|19410|19428.7|19412.7|19417.3|19401.3|0
1723811100000|2024-08-16 12:25:00|19425.6|19409.6|19422.2|19406.2|19426.7|19410.7|19413.2|19397.2|0
1723811400000|2024-08-16 12:30:00|19422.1|19406.1|19374.2|19358.2|19422.1|19406.1|19368.3|19352.3|0
1723811700000|2024-08-16 12:35:00|19373.6|19357.6|19362.7|19346.7|19392.7|19376.7|19360.3|19344.3|0
1723812000000|2024-08-16 12:40:00|19364.6|19348.6|19376.7|19360.7|19390.1|19374.1|19364.6|19348.6|0
1723812300000|2024-08-16 12:45:00|19375.8|19359.8|19378.6|19362.6|19387.3|19371.3|19370|19354|0
1723812600000|2024-08-16 12:50:00|19378.5|19362.5|19377.2|19361.2|19378.5|19362.5|19360.6|19344.6|0
1723812900000|2024-08-16 12:55:00|19377.6|19361.6|19389.6|19373.6|19395.6|19379.6|19372.3|19356.3|0
1723813200000|2024-08-16 13:00:00|19389.8|19373.8|19400.1|19384.1|19402.6|19386.6|19385.1|19369.1|0
1723813500000|2024-08-16 13:05:00|19399.8|19383.8|19397.3|19381.3|19404.3|19388.3|19393.2|19377.2|0
1723813800000|2024-08-16 13:10:00|19396.5|19380.5|19402.1|19386.1|19402.1|19386.1|19387.1|19371.1|0
1723814100000|2024-08-16 13:15:00|19401.8|19385.8|19416.2|19400.2|19418.1|19402.1|19401.2|19385.2|0
1723814400000|2024-08-16 13:20:00|19416.8|19400.8|19404.3|19388.3|19418.5|19402.5|19403.1|19387.1|0
1723814700000|2024-08-16 13:25:00|19395.6|19379.6|19415.8|19399.8|19420.1|19404.1|19386.3|19370.3|0
1723815000000|2024-08-16 13:30:00|19416.1|19400.1|19422.6|19406.6|19422.6|19406.6|19374.5|19358.5|0
1723815300000|2024-08-16 13:35:00|19422.8|19406.8|19415.1|19399.1|19425.2|19409.2|19393.7|19377.7|0
1723815600000|2024-08-16 13:40:00|19411.3|19395.3|19408.8|19392.8|19444.5|19428.5|19400.1|19384.1|0
1723815900000|2024-08-16 13:45:00|19408|19392|19415.3|19399.3|19417.1|19401.1|19388.1|19372.1|0
1723816200000|2024-08-16 13:50:00|19416.1|19400.1|19435.9|19419.9|19446.4|19430.4|19410.6|19394.6|0
1723816500000|2024-08-16 13:55:00|19433.2|19417.2|19415.4|19399.4|19434.8|19418.8|19401|19385|0
1723816800000|2024-08-16 14:00:00|19416.4|19400.4|19452.2|19436.2|19460.2|19444.2|19416.4|19400.4|0
1723817100000|2024-08-16 14:05:00|19451.8|19435.8|19465.7|19449.7|19481.7|19465.7|19445.2|19429.2|0
1723817400000|2024-08-16 14:10:00|19465.9|19449.9|19471.9|19455.9|19480.4|19464.4|19460.9|19444.9|0
1723817700000|2024-08-16 14:15:00|19472.9|19456.9|19501.4|19485.4|19503.4|19487.4|19471.8|19455.8|0
1723818000000|2024-08-16 14:20:00|19500.9|19484.9|19489.6|19473.6|19508.6|19492.6|19483.6|19467.6|0
1723818300000|2024-08-16 14:25:00|19490.9|19474.9|19486.1|19470.1|19496.6|19480.6|19479.1|19463.1|0
1723818600000|2024-08-16 14:30:00|19488.4|19472.4|19486.5|19470.5|19508.1|19492.1|19478.5|19462.5|0
1723818900000|2024-08-16 14:35:00|19485.4|19469.4|19487.4|19471.4|19500.9|19484.9|19464.9|19448.9|0
1723819200000|2024-08-16 14:40:00|19485.6|19469.6|19472.1|19456.1|19487.1|19471.1|19460.4|19444.4|0
1723819500000|2024-08-16 14:45:00|19474|19458|19425.3|19409.3|19481.6|19465.6|19415|19399|0
1723819800000|2024-08-16 14:50:00|19427.4|19411.4|19440.9|19424.9|19476.4|19460.4|19427.4|19411.4|0
1723820100000|2024-08-16 14:55:00|19441|19425|19438.9|19422.9|19453.3|19437.3|19434.3|19418.3|0
1723820400000|2024-08-16 15:00:00|19438.1|19422.1|19461.9|19445.9|19462.3|19446.3|19431.8|19415.8|0
1723820700000|2024-08-16 15:05:00|19459.5|19443.5|19453|19437|19463.8|19447.8|19441.8|19425.8|0
1723821000000|2024-08-16 15:10:00|19453.9|19437.9|19449.8|19433.8|19457|19441|19434.5|19418.5|0
1723821300000|2024-08-16 15:15:00|19450.6|19434.6|19435.6|19419.6|19454.4|19438.4|19422.8|19406.8|0
1723821600000|2024-08-16 15:20:00|19434.9|19418.9|19442|19426|19443.8|19427.8|19416.3|19400.3|0
1723821900000|2024-08-16 15:25:00|19441.6|19425.6|19450|19434|19456.1|19440.1|19435.1|19419.1|0
1723822200000|2024-08-16 15:30:00|19450.5|19434.5|19447.3|19431.3|19460|19444|19443.9|19427.9|0
1723822500000|2024-08-16 15:35:00|19448.1|19432.1|19473.6|19457.6|19477.6|19461.6|19448.1|19432.1|0
1723822800000|2024-08-16 15:40:00|19473.5|19457.5|19482.6|19466.6|19485.9|19469.9|19472|19456|0
1723823100000|2024-08-16 15:45:00|19482.4|19466.4|19481.4|19465.4|19490.4|19474.4|19479.4|19463.4|0
1723823400000|2024-08-16 15:50:00|19480.6|19464.6|19495.4|19479.4|19496.9|19480.9|19466.1|19450.1|0
1723823700000|2024-08-16 15:55:00|19495.6|19479.6|19495.1|19479.1|19502.5|19486.5|19493.1|19477.1|0
1723824000000|2024-08-16 16:00:00|19492.9|19476.9|19488.3|19472.3|19498.1|19482.1|19485.6|19469.6|0
1723824300000|2024-08-16 16:05:00|19487.9|19471.9|19504.5|19488.5|19506.4|19490.4|19483.9|19467.9|0
1723824600000|2024-08-16 16:10:00|19504.9|19488.9|19528.1|19512.1|19528.4|19512.4|19504.5|19488.5|0
1723824900000|2024-08-16 16:15:00|19529.4|19513.4|19526.1|19510.1|19532.9|19516.9|19521.1|19505.1|0
1723825200000|2024-08-16 16:20:00|19526.5|19510.5|19536.9|19520.9|19537.1|19521.1|19520.1|19504.1|0
1723825500000|2024-08-16 16:25:00|19537.1|19521.1|19532.8|19516.8|19538.1|19522.1|19521.4|19505.4|0
1723825800000|2024-08-16 16:30:00|19532.6|19516.6|19545.1|19529.1|19547.4|19531.4|19527|19511|0
1723826100000|2024-08-16 16:35:00|19545.5|19529.5|19549.4|19533.4|19555.1|19539.1|19540.9|19524.9|0
1723826400000|2024-08-16 16:40:00|19548.4|19532.4|19540.8|19524.8|19548.4|19532.4|19538.5|19522.5|0
1723826700000|2024-08-16 16:45:00|19540.6|19524.6|19545.4|19529.4|19546.1|19530.1|19532.6|19516.6|0
1723827000000|2024-08-16 16:50:00|19545.6|19529.6|19555.1|19539.1|19555.5|19539.5|19540.9|19524.9|0
1723827300000|2024-08-16 16:55:00|19554.9|19538.9|19570.5|19554.5|19579.1|19563.1|19550.6|19534.6|0
1723827600000|2024-08-16 17:00:00|19570.6|19554.6|19558.3|19542.3|19573.8|19557.8|19552.3|19536.3|0
1723827900000|2024-08-16 17:05:00|19558.4|19542.4|19550.1|19534.1|19560.5|19544.5|19543.5|19527.5|0
1723828200000|2024-08-16 17:10:00|19551|19535|19553.6|19537.6|19559.1|19543.1|19546.9|19530.9|0
1723828500000|2024-08-16 17:15:00|19553.9|19537.9|19555.1|19539.1|19555.6|19539.6|19542.9|19526.9|0
1723828800000|2024-08-16 17:20:00|19555.4|19539.4|19561|19545|19562.1|19546.1|19549.9|19533.9|0
1723829100000|2024-08-16 17:25:00|19561.1|19545.1|19556.6|19540.6|19563.4|19547.4|19547.4|19531.4|0
1723829400000|2024-08-16 17:30:00|19556.3|19540.3|19552.9|19536.9|19561.6|19545.6|19551.3|19535.3|0
1723829700000|2024-08-16 17:35:00|19553.1|19537.1|19557.4|19541.4|19560.1|19544.1|19549.6|19533.6|0
1723830000000|2024-08-16 17:40:00|19558.1|19542.1|19565|19549|19565|19549|19547.8|19531.8|0
1723830300000|2024-08-16 17:45:00|19564.9|19548.9|19553.9|19537.9|19565.1|19549.1|19547.9|19531.9|0
1723830600000|2024-08-16 17:50:00|19553.4|19537.4|19527.9|19511.9|19553.9|19537.9|19523.1|19507.1|0
1723830900000|2024-08-16 17:55:00|19528.4|19512.4|19547.1|19531.1|19547.1|19531.1|19528.1|19512.1|0
1723831200000|2024-08-16 18:00:00|19546.9|19530.9|19531.8|19515.8|19546.9|19530.9|19528.9|19512.9|0
1723831500000|2024-08-16 18:05:00|19531.1|19515.1|19516.6|19500.6|19532.9|19516.9|19513.4|19497.4|0
1723831800000|2024-08-16 18:10:00|19516.9|19500.9|19515.6|19499.6|19523.5|19507.5|19509.6|19493.6|0
1723832100000|2024-08-16 18:15:00|19515.4|19499.4|19529.9|19513.9|19530.3|19514.3|19515.4|19499.4|0
1723832400000|2024-08-16 18:20:00|19530.4|19514.4|19515.8|19499.8|19530.5|19514.5|19514.4|19498.4|0
1723832700000|2024-08-16 18:25:00|19516.4|19500.4|19533.8|19517.8|19535.3|19519.3|19516|19500|0
1723833000000|2024-08-16 18:30:00|19534.1|19518.1|19533.6|19517.6|19537.9|19521.9|19525.5|19509.5|0
1723833300000|2024-08-16 18:35:00|19534.3|19518.3|19531.4|19515.4|19539.6|19523.6|19527.6|19511.6|0
1723833600000|2024-08-16 18:40:00|19532.4|19516.4|19517.1|19501.1|19535.4|19519.4|19516.9|19500.9|0
1723833900000|2024-08-16 18:45:00|19517.6|19501.6|19524.8|19508.8|19525.4|19509.4|19515.3|19499.3|0
1723834200000|2024-08-16 18:50:00|19526.4|19510.4|19534.4|19518.4|19535.3|19519.3|19518.3|19502.3|0
1723834500000|2024-08-16 18:55:00|19534.8|19518.8|19541.1|19525.1|19546.1|19530.1|19532.6|19516.6|0
1723834800000|2024-08-16 19:00:00|19541.9|19525.9|19536.6|19520.6|19543.4|19527.4|19532.1|19516.1|0
1723835100000|2024-08-16 19:05:00|19537.1|19521.1|19528.9|19512.9|19540.6|19524.6|19527.9|19511.9|0
1723835400000|2024-08-16 19:10:00|19528.4|19512.4|19527.3|19511.3|19532.1|19516.1|19521.4|19505.4|0
1723835700000|2024-08-16 19:15:00|19527.1|19511.1|19528.9|19512.9|19530.5|19514.5|19520.6|19504.6|0
1723836000000|2024-08-16 19:20:00|19527.9|19511.9|19521.5|19505.5|19527.9|19511.9|19515.9|19499.9|0
1723836300000|2024-08-16 19:25:00|19521.1|19505.1|19520.6|19504.6|19527.6|19511.6|19517.3|19501.3|0
1723836600000|2024-08-16 19:30:00|19520.9|19504.9|19529.9|19513.9|19531.6|19515.6|19517.9|19501.9|0
1723836900000|2024-08-16 19:35:00|19530.1|19514.1|19521.4|19505.4|19531.6|19515.6|19518.9|19502.9|0
1723837200000|2024-08-16 19:40:00|19520.9|19504.9|19507.1|19491.1|19524.9|19508.9|19504.5|19488.5|0
1723837500000|2024-08-16 19:45:00|19508.9|19492.9|19500.8|19484.8|19513.6|19497.6|19492|19476|0
1723837800000|2024-08-16 19:50:00|19501|19485|19514.4|19498.4|19516.6|19500.6|19497.4|19481.4|0
1723838100000|2024-08-16 19:55:00|19513|19497|19523.4|19507.4|19531.1|19515.1|19511.1|19495.1|0
1723838400000|2024-08-16 20:00:00|19522.3|19506.3|19526.1|19510.1|19527.9|19511.9|19519.8|19503.8|0
1723838700000|2024-08-16 20:05:00|19526.8|19510.8|19527.1|19511.1|19529.9|19513.9|19524.4|19508.4|0
1723839000000|2024-08-16 20:10:00|19527|19511|19537.6|19521.6|19540.6|19524.6|19526.6|19510.6|0
1723839300000|2024-08-16 20:15:00|19538.5|19522.5|19535.5|19519.5|19538.9|19522.9|19533.6|19517.6|0
1723839600000|2024-08-16 20:20:00|19535.6|19519.6|19536.4|19520.4|19538.9|19522.9|19534.3|19518.3|0
1723839900000|2024-08-16 20:25:00|19536.3|19520.3|19528.8|19512.8|19537.4|19521.4|19528.8|19512.8|0
1723840200000|2024-08-16 20:30:00|19529.1|19513.1|19525.3|19509.3|19530|19514|19521|19505|0
1723840500000|2024-08-16 20:35:00|19524.3|19508.3|19525.1|19509.1|19526.4|19510.4|19523.8|19507.8|0
1723840800000|2024-08-16 20:40:00|19525.3|19509.3|19530.6|19514.6|19532.9|19516.9|19525.1|19509.1|0
1723841100000|2024-08-16 20:45:00|19529.9|19513.9|19528.4|19512.4|19530.3|19514.3|19525.6|19509.6|0
1723841400000|2024-08-16 20:50:00|19527.4|19511.4|19533.1|19517.1|19533.1|19517.1|19527.4|19511.4|0
1723841700000|2024-08-16 20:55:00|19533.4|19517.4|19523.8|19507.8|19535.1|19519.1|19522.1|19506.1|0
1723879200000|2024-08-17 07:20:00|19525.8|19509.8|19525.8|19509.8|19525.8|19509.8|19525.8|19509.8|0
1723882500000|2024-08-17 08:15:00|19527.4|19511.4|19527.4|19511.4|19527.4|19511.4|19527.4|19511.4|0
1723885200000|2024-08-17 09:00:00|19504.1|19488.1|19504.1|19488.1|19504.1|19488.1|19504.1|19488.1|0
1723886100000|2024-08-17 09:15:00|19501.7|19485.7|19501.7|19485.7|19501.7|19485.7|19501.7|19485.7|0
1723889100000|2024-08-17 10:05:00|19509.4|19493.4|19509.4|19493.4|19509.4|19493.4|19509.4|19493.4|0
1723890600000|2024-08-17 10:30:00|19512.5|19496.5|19512.5|19496.5|19512.5|19496.5|19512.5|19496.5|0
1723897800000|2024-08-17 12:30:00|19514.1|19498.1|19514.1|19498.1|19514.1|19498.1|19514.1|19498.1|0
1723898700000|2024-08-17 12:45:00|19509.7|19493.7|19509.7|19493.7|19509.7|19493.7|19509.7|19493.7|0
1723901100000|2024-08-17 13:25:00|19510.7|19494.7|19510.7|19494.7|19510.7|19494.7|19510.7|19494.7|0
1723906200000|2024-08-17 14:50:00|19495.2|19479.2|19495.2|19479.2|19495.2|19479.2|19495.2|19479.2|0
1723916400000|2024-08-17 17:40:00|19518.4|19502.4|19518.4|19502.4|19518.4|19502.4|19518.4|19502.4|0
1723997100000|2024-08-18 16:05:00|19541.7|19525.7|19541.7|19525.7|19541.7|19525.7|19541.7|19525.7|0
1723997700000|2024-08-18 16:15:00|19518.4|19502.4|19518.4|19502.4|19518.4|19502.4|19518.4|19502.4|0
1723998300000|2024-08-18 16:25:00|19541.7|19525.7|19541.7|19525.7|19541.7|19525.7|19541.7|19525.7|0
1723999200000|2024-08-18 16:40:00|19518.4|19502.4|19516.4|19500.4|19518.4|19502.4|19516.4|19500.4|0
1723999500000|2024-08-18 16:45:00|19539.7|19523.7|19539.7|19523.7|19539.7|19523.7|19539.7|19523.7|0
1723999800000|2024-08-18 16:50:00|19538.1|19522.1|19538.1|19522.1|19538.1|19522.1|19538.1|19522.1|0
1724001000000|2024-08-18 17:10:00|19541.2|19525.2|19541.2|19525.2|19541.2|19525.2|19541.2|19525.2|0
1724001600000|2024-08-18 17:20:00|19517.9|19501.9|19515.9|19499.9|19517.9|19501.9|19515.9|19499.9|0
1724002200000|2024-08-18 17:30:00|19539.2|19523.2|19539.2|19523.2|19539.2|19523.2|19539.2|19523.2|0
1724005500000|2024-08-18 18:25:00|19515.9|19499.9|19512.9|19496.9|19515.9|19499.9|19512.9|19496.9|0
1724010900000|2024-08-18 19:55:00|19536.2|19520.2|19536.2|19520.2|19536.2|19520.2|19536.2|19520.2|0
1724012100000|2024-08-18 20:15:00|19512.9|19496.9|19512.9|19496.9|19512.9|19496.9|19512.9|19496.9|0
1724012700000|2024-08-18 20:25:00|19489.7|19473.7|19489.7|19473.7|19489.7|19473.7|19489.7|19473.7|0
1724013000000|2024-08-18 20:30:00|19512.9|19496.9|19512.9|19496.9|19512.9|19496.9|19512.9|19496.9|0
1724018400000|2024-08-18 22:00:00|19523.2|19507.2|19576.4|19560.4|19591.6|19575.6|19523.2|19507.2|0
1724018700000|2024-08-18 22:05:00|19574.9|19558.9|19574.3|19558.3|19581.8|19565.8|19569.4|19553.4|0
1724019000000|2024-08-18 22:10:00|19574.8|19558.8|19571.1|19555.1|19582|19566|19563|19547|0
1724019300000|2024-08-18 22:15:00|19571.3|19555.3|19560.8|19544.8|19572.1|19556.1|19553.1|19537.1|0
1724019600000|2024-08-18 22:20:00|19560.5|19544.5|19547.8|19531.8|19561.1|19545.1|19546.3|19530.3|0
1724019900000|2024-08-18 22:25:00|19550.5|19534.5|19557.1|19541.1|19562.5|19546.5|19542.9|19526.9|0
1724020200000|2024-08-18 22:30:00|19556.9|19540.9|19560.5|19544.5|19563.6|19547.6|19555.6|19539.6|0
1724020500000|2024-08-18 22:35:00|19560.6|19544.6|19563|19547|19564|19548|19559.4|19543.4|0
1724020800000|2024-08-18 22:40:00|19562.9|19546.9|19552.9|19536.9|19563.1|19547.1|19551.1|19535.1|0
1724021100000|2024-08-18 22:45:00|19553.9|19537.9|19561.1|19545.1|19563.6|19547.6|19550.9|19534.9|0
1724021400000|2024-08-18 22:50:00|19561.3|19545.3|19571.6|19555.6|19571.8|19555.8|19559.5|19543.5|0
1724021700000|2024-08-18 22:55:00|19571.4|19555.4|19566.3|19550.3|19572.6|19556.6|19565|19549|0
1724022000000|2024-08-18 23:00:00|19567.3|19551.3|19565.6|19549.6|19572|19556|19561.9|19545.9|0
1724022300000|2024-08-18 23:05:00|19565.1|19549.1|19567.8|19551.8|19571.5|19555.5|19564|19548|0
1724022600000|2024-08-18 23:10:00|19567|19551|19576.6|19560.6|19580.4|19564.4|19567|19551|0
1724022900000|2024-08-18 23:15:00|19577.6|19561.6|19578.5|19562.5|19581.9|19565.9|19576.8|19560.8|0
1724023200000|2024-08-18 23:20:00|19578|19562|19578.6|19562.6|19582.1|19566.1|19575.8|19559.8|0
1724023500000|2024-08-18 23:25:00|19579.1|19563.1|19585.9|19569.9|19589.9|19573.9|19578.9|19562.9|0
1724023800000|2024-08-18 23:30:00|19585.8|19569.8|19584.9|19568.9|19588.9|19572.9|19583|19567|0
1724024100000|2024-08-18 23:35:00|19585.1|19569.1|19582.1|19566.1|19586|19570|19580.9|19564.9|0
1724024400000|2024-08-18 23:40:00|19581.5|19565.5|19583.3|19567.3|19591.1|19575.1|19581.5|19565.5|0
1724024700000|2024-08-18 23:45:00|19583.4|19567.4|19577.9|19561.9|19586.3|19570.3|19575.4|19559.4|0
1724025000000|2024-08-18 23:50:00|19577.8|19561.8|19559.6|19543.6|19577.8|19561.8|19545.8|19529.8|0
1724025300000|2024-08-18 23:55:00|19560.5|19544.5|19566.9|19550.9|19566.9|19550.9|19553.5|19537.5|0
1724025600000|2024-08-19 00:00:00|19574.4|19558.4|19555.4|19539.4|19576.3|19560.3|19546.4|19530.4|0
1724025900000|2024-08-19 00:05:00|19553.5|19537.5|19556.3|19540.3|19560.9|19544.9|19547.6|19531.6|0
1724026200000|2024-08-19 00:10:00|19555.6|19539.6|19565.5|19549.5|19565.8|19549.8|19555.6|19539.6|0
1724026500000|2024-08-19 00:15:00|19564.9|19548.9|19576.5|19560.5|19580.9|19564.9|19562.8|19546.8|0
1724026800000|2024-08-19 00:20:00|19577|19561|19576.3|19560.3|19580.4|19564.4|19567.5|19551.5|0
1724027100000|2024-08-19 00:25:00|19576.4|19560.4|19579.6|19563.6|19584.1|19568.1|19574.5|19558.5|0
1724027400000|2024-08-19 00:30:00|19578.6|19562.6|19580.6|19564.6|19586.3|19570.3|19577|19561|0
1724027700000|2024-08-19 00:35:00|19580.4|19564.4|19580|19564|19581.8|19565.8|19574.1|19558.1|0
1724028000000|2024-08-19 00:40:00|19579.9|19563.9|19584.6|19568.6|19587.1|19571.1|19575.8|19559.8|0
1724028300000|2024-08-19 00:45:00|19585.1|19569.1|19583.1|19567.1|19587.5|19571.5|19581|19565|0
1724028600000|2024-08-19 00:50:00|19583|19567|19579.6|19563.6|19587.8|19571.8|19572.6|19556.6|0
1724028900000|2024-08-19 00:55:00|19579.8|19563.8|19572.5|19556.5|19579.8|19563.8|19569.6|19553.6|0
1724029200000|2024-08-19 01:00:00|19572.1|19556.1|19567.1|19551.1|19573.1|19557.1|19564.4|19548.4|0
1724029500000|2024-08-19 01:05:00|19567.5|19551.5|19569.8|19553.8|19573.5|19557.5|19562|19546|0
1724029800000|2024-08-19 01:10:00|19571.8|19555.8|19575.8|19559.8|19581.3|19565.3|19571.8|19555.8|0
1724030100000|2024-08-19 01:15:00|19576.5|19560.5|19571.4|19555.4|19576.5|19560.5|19564.4|19548.4|0
1724030400000|2024-08-19 01:20:00|19571.8|19555.8|19572|19556|19577.4|19561.4|19565.9|19549.9|0
1724030700000|2024-08-19 01:25:00|19572.4|19556.4|19561.6|19545.6|19573.3|19557.3|19559.8|19543.8|0
1724031000000|2024-08-19 01:30:00|19562.5|19546.5|19564.8|19548.8|19569.8|19553.8|19561.1|19545.1|0
1724031300000|2024-08-19 01:35:00|19564.6|19548.6|19566.8|19550.8|19567.8|19551.8|19559.1|19543.1|0
1724031600000|2024-08-19 01:40:00|19566.9|19550.9|19572.8|19556.8|19573.5|19557.5|19564.9|19548.9|0
1724031900000|2024-08-19 01:45:00|19572.9|19556.9|19571.1|19555.1|19574.4|19558.4|19566.8|19550.8|0
1724032200000|2024-08-19 01:50:00|19571.6|19555.6|19568.8|19552.8|19571.9|19555.9|19566.1|19550.1|0
1724032500000|2024-08-19 01:55:00|19568.6|19552.6|19575.5|19559.5|19577|19561|19566.4|19550.4|0
1724032800000|2024-08-19 02:00:00|19575.4|19559.4|19577|19561|19579.3|19563.3|19574.8|19558.8|0
1724033100000|2024-08-19 02:05:00|19576.8|19560.8|19575|19559|19579.8|19563.8|19572.6|19556.6|0
1724033400000|2024-08-19 02:10:00|19575.1|19559.1|19574|19558|19577.1|19561.1|19571.4|19555.4|0
1724033700000|2024-08-19 02:15:00|19574.1|19558.1|19576.8|19560.8|19577.6|19561.6|19574|19558|0
1724034000000|2024-08-19 02:20:00|19576.9|19560.9|19578|19562|19580.8|19564.8|19576.6|19560.6|0
1724034300000|2024-08-19 02:25:00|19578.1|19562.1|19578.9|19562.9|19581|19565|19576.8|19560.8|0
1724034600000|2024-08-19 02:30:00|19579.3|19563.3|19570.3|19554.3|19579.5|19563.5|19569.5|19553.5|0
1724034900000|2024-08-19 02:35:00|19570.8|19554.8|19570.9|19554.9|19574.8|19558.8|19570.1|19554.1|0
1724035200000|2024-08-19 02:40:00|19570.8|19554.8|19574.5|19558.5|19576.1|19560.1|19568.8|19552.8|0
1724035500000|2024-08-19 02:45:00|19574.8|19558.8|19577.8|19561.8|19578.9|19562.9|19574.4|19558.4|0
1724035800000|2024-08-19 02:50:00|19577.5|19561.5|19581.6|19565.6|19583.5|19567.5|19576.3|19560.3|0
1724036100000|2024-08-19 02:55:00|19581.5|19565.5|19580|19564|19584.9|19568.9|19579.5|19563.5|0
1724036400000|2024-08-19 03:00:00|19580.1|19564.1|19583.6|19567.6|19585|19569|19579.5|19563.5|0
1724036700000|2024-08-19 03:05:00|19583.8|19567.8|19582.4|19566.4|19585|19569|19580|19564|0
1724037000000|2024-08-19 03:10:00|19582.3|19566.3|19580.4|19564.4|19582.6|19566.6|19577|19561|0
1724037300000|2024-08-19 03:15:00|19580.6|19564.6|19576.4|19560.4|19581.1|19565.1|19576.1|19560.1|0
1724037600000|2024-08-19 03:20:00|19576.5|19560.5|19577|19561|19580|19564|19575.1|19559.1|0
1724037900000|2024-08-19 03:25:00|19576.6|19560.6|19585.5|19569.5|19588.3|19572.3|19576.4|19560.4|0
1724038200000|2024-08-19 03:30:00|19585.4|19569.4|19596.4|19580.4|19600.5|19584.5|19582|19566|0
1724038500000|2024-08-19 03:35:00|19596.8|19580.8|19581.6|19565.6|19599.5|19583.5|19581|19565|0
1724038800000|2024-08-19 03:40:00|19582.3|19566.3|19569.8|19553.8|19582.3|19566.3|19568|19552|0
1724039100000|2024-08-19 03:45:00|19570.3|19554.3|19568.6|19552.6|19573.1|19557.1|19566.3|19550.3|0
1724039400000|2024-08-19 03:50:00|19569.1|19553.1|19564.3|19548.3|19572.8|19556.8|19563.9|19547.9|0
1724039700000|2024-08-19 03:55:00|19564.8|19548.8|19565.3|19549.3|19567.6|19551.6|19559.6|19543.6|0
1724040000000|2024-08-19 04:00:00|19565.4|19549.4|19559.5|19543.5|19566.5|19550.5|19555.8|19539.8|0
1724040300000|2024-08-19 04:05:00|19559.6|19543.6|19557.8|19541.8|19560.9|19544.9|19556.6|19540.6|0
1724040600000|2024-08-19 04:10:00|19557.6|19541.6|19562.9|19546.9|19563.5|19547.5|19557.6|19541.6|0
1724040900000|2024-08-19 04:15:00|19562.6|19546.6|19562.4|19546.4|19563.8|19547.8|19561|19545|0
1724041200000|2024-08-19 04:20:00|19562.5|19546.5|19562.6|19546.6|19563.9|19547.9|19558|19542|0
1724041500000|2024-08-19 04:25:00|19562.5|19546.5|19561.1|19545.1|19564|19548|19560.8|19544.8|0
1724041800000|2024-08-19 04:30:00|19560.8|19544.8|19547.8|19531.8|19561.1|19545.1|19543.6|19527.6|0
1724042100000|2024-08-19 04:35:00|19547.5|19531.5|19525.3|19509.3|19550.6|19534.6|19512.9|19496.9|0
1724042400000|2024-08-19 04:40:00|19525.5|19509.5|19514.6|19498.6|19528.3|19512.3|19511.9|19495.9|0
1724042700000|2024-08-19 04:45:00|19515.5|19499.5|19522.3|19506.3|19526.8|19510.8|19515.5|19499.5|0
1724043000000|2024-08-19 04:50:00|19522.1|19506.1|19529.5|19513.5|19529.5|19513.5|19518|19502|0
1724043300000|2024-08-19 04:55:00|19529.4|19513.4|19527.4|19511.4|19531.5|19515.5|19525.6|19509.6|0
1724043600000|2024-08-19 05:00:00|19527.8|19511.8|19534.9|19518.9|19539.8|19523.8|19527.4|19511.4|0
1724043900000|2024-08-19 05:05:00|19535|19519|19533.4|19517.4|19536.5|19520.5|19530.4|19514.4|0
1724044200000|2024-08-19 05:10:00|19532.6|19516.6|19530.1|19514.1|19533.1|19517.1|19525.3|19509.3|0
1724044500000|2024-08-19 05:15:00|19529.8|19513.8|19533.5|19517.5|19537.8|19521.8|19529.1|19513.1|0
1724044800000|2024-08-19 05:20:00|19534|19518|19520.3|19504.3|19534|19518|19511.8|19495.8|0
1724045100000|2024-08-19 05:25:00|19519.5|19503.5|19508.5|19492.5|19519.9|19503.9|19501.8|19485.8|0
1724045400000|2024-08-19 05:30:00|19508.6|19492.6|19503.9|19487.9|19516.9|19500.9|19497.3|19481.3|0
1724045700000|2024-08-19 05:35:00|19502.9|19486.9|19508|19492|19512.6|19496.6|19499.4|19483.4|0
1724046000000|2024-08-19 05:40:00|19507|19491|19517.5|19501.5|19520|19504|19507|19491|0
1724046300000|2024-08-19 05:45:00|19517.6|19501.6|19515.9|19499.9|19518.4|19502.4|19507.4|19491.4|0
1724046600000|2024-08-19 05:50:00|19516|19500|19508.1|19492.1|19517.6|19501.6|19507.5|19491.5|0
1724046900000|2024-08-19 05:55:00|19508.5|19492.5|19504.5|19488.5|19508.5|19492.5|19500.3|19484.3|0
1724047200000|2024-08-19 06:00:00|19505.3|19489.3|19513.8|19497.8|19515.5|19499.5|19502.3|19486.3|0
1724047500000|2024-08-19 06:05:00|19513|19497|19488|19472|19516|19500|19485.4|19469.4|0
1724047800000|2024-08-19 06:10:00|19488.3|19472.3|19491.5|19475.5|19496.1|19480.1|19488.3|19472.3|0
1724048100000|2024-08-19 06:15:00|19491.1|19475.1|19490.9|19474.9|19497.8|19481.8|19485.8|19469.8|0
1724048400000|2024-08-19 06:20:00|19491.3|19475.3|19491.9|19475.9|19494.1|19478.1|19482.4|19466.4|0
1724048700000|2024-08-19 06:25:00|19492|19476|19493.1|19477.1|19496.3|19480.3|19490|19474|0
1724049000000|2024-08-19 06:30:00|19494.1|19478.1|19492.1|19476.1|19494.4|19478.4|19486.8|19470.8|0
1724049300000|2024-08-19 06:35:00|19492|19476|19498|19482|19501.4|19485.4|19491.8|19475.8|0
1724049600000|2024-08-19 06:40:00|19497.9|19481.9|19504.9|19488.9|19508|19492|19497.5|19481.5|0
1724049900000|2024-08-19 06:45:00|19505.1|19489.1|19498.9|19482.9|19505.1|19489.1|19495.4|19479.4|0
1724050200000|2024-08-19 06:50:00|19499|19483|19490.8|19474.8|19499.5|19483.5|19490.5|19474.5|0
1724050500000|2024-08-19 06:55:00|19490.1|19474.1|19494.8|19478.8|19495.5|19479.5|19488.6|19472.6|0
1724050800000|2024-08-19 07:00:00|19497.6|19481.6|19502.4|19486.4|19505.3|19489.3|19490.9|19474.9|0
1724051100000|2024-08-19 07:05:00|19502|19486|19505.8|19489.8|19510.1|19494.1|19501|19485|0
1724051400000|2024-08-19 07:10:00|19505.9|19489.9|19507|19491|19510.5|19494.5|19503.6|19487.6|0
1724051700000|2024-08-19 07:15:00|19506.9|19490.9|19503.6|19487.6|19511.3|19495.3|19502.1|19486.1|0
1724052000000|2024-08-19 07:20:00|19503.4|19487.4|19492.1|19476.1|19504.4|19488.4|19481.3|19465.3|0
1724052300000|2024-08-19 07:25:00|19491.5|19475.5|19509.6|19493.6|19510.3|19494.3|19491.5|19475.5|0
1724052600000|2024-08-19 07:30:00|19509.4|19493.4|19509|19493|19510.1|19494.1|19502.1|19486.1|0
1724052900000|2024-08-19 07:35:00|19509.1|19493.1|19508.4|19492.4|19510.6|19494.6|19504.5|19488.5|0
1724053200000|2024-08-19 07:40:00|19508.3|19492.3|19523.1|19507.1|19523.6|19507.6|19503.4|19487.4|0
1724053500000|2024-08-19 07:45:00|19522.8|19506.8|19513.6|19497.6|19525.4|19509.4|19510.9|19494.9|0
1724053800000|2024-08-19 07:50:00|19513.5|19497.5|19501.1|19485.1|19513.5|19497.5|19499.1|19483.1|0
1724054100000|2024-08-19 07:55:00|19501|19485|19503.1|19487.1|19506|19490|19495.9|19479.9|0
1724054400000|2024-08-19 08:00:00|19504.4|19488.4|19479|19463|19509.9|19493.9|19473.6|19457.6|0
1724054700000|2024-08-19 08:05:00|19479.1|19463.1|19462.4|19446.4|19479.1|19463.1|19444.8|19428.8|0
1724055000000|2024-08-19 08:10:00|19462.3|19446.3|19462.5|19446.5|19470.3|19454.3|19459.9|19443.9|0
1724055300000|2024-08-19 08:15:00|19462.6|19446.6|19472.4|19456.4|19477.4|19461.4|19459.6|19443.6|0
1724055600000|2024-08-19 08:20:00|19472.9|19456.9|19478.3|19462.3|19482|19466|19471.5|19455.5|0
1724055900000|2024-08-19 08:25:00|19478|19462|19481.6|19465.6|19484|19468|19472.5|19456.5|0
1724056200000|2024-08-19 08:30:00|19482.1|19466.1|19477.3|19461.3|19482.1|19466.1|19474.9|19458.9|0
1724056500000|2024-08-19 08:35:00|19477.1|19461.1|19475.1|19459.1|19484.1|19468.1|19474|19458|0
1724056800000|2024-08-19 08:40:00|19474.9|19458.9|19477.6|19461.6|19479.5|19463.5|19464.5|19448.5|0
1724057100000|2024-08-19 08:45:00|19477.4|19461.4|19483.4|19467.4|19490.9|19474.9|19476|19460|0
1724057400000|2024-08-19 08:50:00|19483.9|19467.9|19488.3|19472.3|19490.6|19474.6|19475|19459|0
1724057700000|2024-08-19 08:55:00|19487.1|19471.1|19490.4|19474.4|19492.8|19476.8|19484.8|19468.8|0
1724058000000|2024-08-19 09:00:00|19491.1|19475.1|19479|19463|19494|19478|19479|19463|0
1724058300000|2024-08-19 09:05:00|19479.3|19463.3|19473.4|19457.4|19481.1|19465.1|19469.3|19453.3|0
1724058600000|2024-08-19 09:10:00|19473.8|19457.8|19467.3|19451.3|19473.8|19457.8|19463.4|19447.4|0
1724058900000|2024-08-19 09:15:00|19467.8|19451.8|19465|19449|19470.8|19454.8|19464.5|19448.5|0
1724059200000|2024-08-19 09:20:00|19464.8|19448.8|19473.3|19457.3|19473.9|19457.9|19464.8|19448.8|0
1724059500000|2024-08-19 09:25:00|19472.8|19456.8|19491.1|19475.1|19492.1|19476.1|19472.8|19456.8|0
1724059800000|2024-08-19 09:30:00|19491.3|19475.3|19499.4|19483.4|19502.4|19486.4|19489|19473|0
1724060100000|2024-08-19 09:35:00|19499.3|19483.3|19498.1|19482.1|19501.3|19485.3|19497|19481|0
1724060400000|2024-08-19 09:40:00|19498.6|19482.6|19495|19479|19498.9|19482.9|19490.4|19474.4|0
1724060700000|2024-08-19 09:45:00|19495.1|19479.1|19485.5|19469.5|19495.5|19479.5|19481.9|19465.9|0
1724061000000|2024-08-19 09:50:00|19485.4|19469.4|19493.8|19477.8|19494.9|19478.9|19485.1|19469.1|0
1724061300000|2024-08-19 09:55:00|19493|19477|19497.1|19481.1|19502.6|19486.6|19491.1|19475.1|0
1724061600000|2024-08-19 10:00:00|19497.6|19481.6|19513.1|19497.1|19517.5|19501.5|19495|19479|0
1724061900000|2024-08-19 10:05:00|19514|19498|19517.8|19501.8|19522.3|19506.3|19511.3|19495.3|0
1724062200000|2024-08-19 10:10:00|19518.5|19502.5|19519.6|19503.6|19523.6|19507.6|19513.1|19497.1|0
1724062500000|2024-08-19 10:15:00|19521.1|19505.1|19511.6|19495.6|19522.5|19506.5|19510.9|19494.9|0
1724062800000|2024-08-19 10:20:00|19511.9|19495.9|19519.8|19503.8|19519.8|19503.8|19510.1|19494.1|0
1724063100000|2024-08-19 10:25:00|19519.6|19503.6|19515.1|19499.1|19523.6|19507.6|19515|19499|0
1724063400000|2024-08-19 10:30:00|19515.6|19499.6|19511.4|19495.4|19519.6|19503.6|19511|19495|0
1724063700000|2024-08-19 10:35:00|19511.8|19495.8|19505.3|19489.3|19512.4|19496.4|19504|19488|0
1724064000000|2024-08-19 10:40:00|19505|19489|19506.1|19490.1|19507.5|19491.5|19500|19484|0
1724064300000|2024-08-19 10:45:00|19506.5|19490.5|19511.8|19495.8|19514.6|19498.6|19505.8|19489.8|0
1724064600000|2024-08-19 10:50:00|19511.9|19495.9|19502.5|19486.5|19513.1|19497.1|19497.8|19481.8|0
1724064900000|2024-08-19 10:55:00|19502.3|19486.3|19498.1|19482.1|19506|19490|19496.1|19480.1|0
1724065200000|2024-08-19 11:00:00|19500.3|19484.3|19511.1|19495.1|19516.8|19500.8|19498|19482|0
1724065500000|2024-08-19 11:05:00|19511.3|19495.3|19517.1|19501.1|19521.5|19505.5|19508.3|19492.3|0
1724065800000|2024-08-19 11:10:00|19517.4|19501.4|19535.6|19519.6|19536.5|19520.5|19517.3|19501.3|0
1724066100000|2024-08-19 11:15:00|19534.9|19518.9|19525.4|19509.4|19536|19520|19525|19509|0
1724066400000|2024-08-19 11:20:00|19525.3|19509.3|19527|19511|19530.1|19514.1|19521.3|19505.3|0
1724066700000|2024-08-19 11:25:00|19527.1|19511.1|19530.9|19514.9|19533|19517|19526.3|19510.3|0
1724067000000|2024-08-19 11:30:00|19531.4|19515.4|19530.1|19514.1|19534.1|19518.1|19528.5|19512.5|0
1724067300000|2024-08-19 11:35:00|19530.9|19514.9|19527.3|19511.3|19533|19517|19523.3|19507.3|0
1724067600000|2024-08-19 11:40:00|19527.5|19511.5|19528.8|19512.8|19529.9|19513.9|19521.4|19505.4|0
1724067900000|2024-08-19 11:45:00|19529|19513|19528.1|19512.1|19530.4|19514.4|19524.3|19508.3|0
1724068200000|2024-08-19 11:50:00|19528|19512|19529.1|19513.1|19529.4|19513.4|19522|19506|0
1724068500000|2024-08-19 11:55:00|19529.4|19513.4|19527.9|19511.9|19531.8|19515.8|19526.5|19510.5|0
1724068800000|2024-08-19 12:00:00|19528.8|19512.8|19538.3|19522.3|19539.1|19523.1|19525.5|19509.5|0
1724069100000|2024-08-19 12:05:00|19538.4|19522.4|19535.4|19519.4|19540.5|19524.5|19532.9|19516.9|0
1724069400000|2024-08-19 12:10:00|19535.5|19519.5|19542|19526|19542.9|19526.9|19533.9|19517.9|0
1724069700000|2024-08-19 12:15:00|19542.4|19526.4|19546.4|19530.4|19547.4|19531.4|19539.5|19523.5|0
1724070000000|2024-08-19 12:20:00|19546.1|19530.1|19551.9|19535.9|19552.4|19536.4|19543.4|19527.4|0
1724070300000|2024-08-19 12:25:00|19552|19536|19550.9|19534.9|19554|19538|19549.6|19533.6|0
1724070600000|2024-08-19 12:30:00|19551.8|19535.8|19545.6|19529.6|19551.9|19535.9|19544.3|19528.3|0
1724070900000|2024-08-19 12:35:00|19545.5|19529.5|19544.1|19528.1|19546.8|19530.8|19539.9|19523.9|0
1724071200000|2024-08-19 12:40:00|19544.3|19528.3|19544|19528|19546.6|19530.6|19536.5|19520.5|0
1724071500000|2024-08-19 12:45:00|19544.3|19528.3|19547|19531|19549.6|19533.6|19544.1|19528.1|0
1724071800000|2024-08-19 12:50:00|19547.3|19531.3|19538.3|19522.3|19549.6|19533.6|19537.5|19521.5|0
1724072100000|2024-08-19 12:55:00|19538.4|19522.4|19540.8|19524.8|19542.3|19526.3|19536.1|19520.1|0
1724072400000|2024-08-19 13:00:00|19541.1|19525.1|19546.3|19530.3|19546.4|19530.4|19534.3|19518.3|0
1724072700000|2024-08-19 13:05:00|19545.4|19529.4|19550|19534|19557.1|19541.1|19545.4|19529.4|0
1724073000000|2024-08-19 13:10:00|19549.5|19533.5|19543.6|19527.6|19551.3|19535.3|19542.1|19526.1|0
1724073300000|2024-08-19 13:15:00|19544.1|19528.1|19549.9|19533.9|19556.6|19540.6|19544|19528|0
1724073600000|2024-08-19 13:20:00|19550.1|19534.1|19537.3|19521.3|19550.1|19534.1|19536.5|19520.5|0
1724073900000|2024-08-19 13:25:00|19534.1|19518.1|19523.4|19507.4|19539.4|19523.4|19519.8|19503.8|0
1724074200000|2024-08-19 13:30:00|19521.5|19505.5|19507.4|19491.4|19531.9|19515.9|19503.3|19487.3|0
1724074500000|2024-08-19 13:35:00|19510.8|19494.8|19493.3|19477.3|19517.8|19501.8|19464.1|19448.1|0
1724074800000|2024-08-19 13:40:00|19495.9|19479.9|19522.9|19506.9|19533.9|19517.9|19494.4|19478.4|0
1724075100000|2024-08-19 13:45:00|19522.1|19506.1|19538|19522|19541.5|19525.5|19504.1|19488.1|0
1724075400000|2024-08-19 13:50:00|19539.4|19523.4|19502.5|19486.5|19539.4|19523.4|19500|19484|0
1724075700000|2024-08-19 13:55:00|19505.5|19489.5|19506.1|19490.1|19527.1|19511.1|19494.6|19478.6|0
1724076000000|2024-08-19 14:00:00|19507.9|19491.9|19504.1|19488.1|19521.1|19505.1|19479.8|19463.8|0
1724076300000|2024-08-19 14:05:00|19504.5|19488.5|19532.1|19516.1|19538.6|19522.6|19492.9|19476.9|0
1724076600000|2024-08-19 14:10:00|19531.4|19515.4|19526|19510|19544.4|19528.4|19522.7|19506.7|0
1724076900000|2024-08-19 14:15:00|19525.5|19509.5|19453.5|19437.5|19531.6|19515.6|19448.6|19432.6|0
1724077200000|2024-08-19 14:20:00|19454.9|19438.9|19507|19491|19510.5|19494.5|19451.6|19435.6|0
1724077500000|2024-08-19 14:25:00|19508|19492|19530.8|19514.8|19535.8|19519.8|19499.5|19483.5|0
1724077800000|2024-08-19 14:30:00|19531.6|19515.6|19532.1|19516.1|19549|19533|19525.6|19509.6|0
1724078100000|2024-08-19 14:35:00|19533.3|19517.3|19528.9|19512.9|19535.3|19519.3|19520|19504|0
1724078400000|2024-08-19 14:40:00|19528|19512|19522.5|19506.5|19536.8|19520.8|19514|19498|0
1724078700000|2024-08-19 14:45:00|19522.9|19506.9|19539.6|19523.6|19546|19530|19522.9|19506.9|0
1724079000000|2024-08-19 14:50:00|19540|19524|19573.3|19557.3|19580|19564|19538|19522|0
1724079300000|2024-08-19 14:55:00|19573.4|19557.4|19574.3|19558.3|19574.3|19558.3|19558.6|19542.6|0
1724079600000|2024-08-19 15:00:00|19575.3|19559.3|19585.8|19569.8|19588.8|19572.8|19570.3|19554.3|0
1724079900000|2024-08-19 15:05:00|19584.3|19568.3|19595.3|19579.3|19595.3|19579.3|19581|19565|0
1724080200000|2024-08-19 15:10:00|19594.9|19578.9|19572.6|19556.6|19596.4|19580.4|19571|19555|0
1724080500000|2024-08-19 15:15:00|19573.8|19557.8|19563.5|19547.5|19577.8|19561.8|19552.6|19536.6|0
1724080800000|2024-08-19 15:20:00|19564.1|19548.1|19582.3|19566.3|19583.3|19567.3|19561|19545|0
1724081100000|2024-08-19 15:25:00|19583|19567|19578|19562|19584.5|19568.5|19573.6|19557.6|0
1724081400000|2024-08-19 15:30:00|19577.6|19561.6|19585|19569|19592|19576|19569.4|19553.4|0
1724081700000|2024-08-19 15:35:00|19585.4|19569.4|19572.8|19556.8|19588.1|19572.1|19570.5|19554.5|0
1724082000000|2024-08-19 15:40:00|19573|19557|19580|19564|19585.3|19569.3|19571.3|19555.3|0
1724082300000|2024-08-19 15:45:00|19577.8|19561.8|19582.8|19566.8|19588.4|19572.4|19577|19561|0
1724082600000|2024-08-19 15:50:00|19583|19567|19592.3|19576.3|19598|19582|19577.5|19561.5|0
1724082900000|2024-08-19 15:55:00|19592.6|19576.6|19555.7|19539.7|19596.8|19580.8|19541.4|19525.4|0
1724083200000|2024-08-19 16:00:00|19556.4|19540.4|19556.6|19540.6|19566|19550|19540|19524|0
1724083500000|2024-08-19 16:05:00|19557.4|19541.4|19564.6|19548.6|19566.9|19550.9|19554|19538|0
1724083800000|2024-08-19 16:10:00|19563.5|19547.5|19566.1|19550.1|19574|19558|19562.2|19546.2|0
1724084100000|2024-08-19 16:15:00|19565.6|19549.6|19578.4|19562.4|19579.5|19563.5|19559.2|19543.2|0
1724084400000|2024-08-19 16:20:00|19578|19562|19574.7|19558.7|19580.6|19564.6|19572.5|19556.5|0
1724084700000|2024-08-19 16:25:00|19573.8|19557.8|19580.3|19564.3|19580.5|19564.5|19572.7|19556.7|0
1724085000000|2024-08-19 16:30:00|19579.5|19563.5|19566.8|19550.8|19581|19565|19563.7|19547.7|0
1724085300000|2024-08-19 16:35:00|19567.7|19551.7|19580.1|19564.1|19581.1|19565.1|19565.8|19549.8|0
1724085600000|2024-08-19 16:40:00|19579.6|19563.6|19588.2|19572.2|19592.2|19576.2|19579.6|19563.6|0
1724085900000|2024-08-19 16:45:00|19587.7|19571.7|19591.1|19575.1|19592.5|19576.5|19583.7|19567.7|0
1724086200000|2024-08-19 16:50:00|19591.2|19575.2|19615.5|19599.5|19617|19601|19591.2|19575.2|0
1724086500000|2024-08-19 16:55:00|19615.1|19599.1|19610.6|19594.6|19616.2|19600.2|19607.7|19591.7|0
1724086800000|2024-08-19 17:00:00|19609.5|19593.5|19615.2|19599.2|19619|19603|19605.5|19589.5|0
1724087100000|2024-08-19 17:05:00|19615.8|19599.8|19613.5|19597.5|19617.2|19601.2|19605.8|19589.8|0
1724087400000|2024-08-19 17:10:00|19613.6|19597.6|19599.2|19583.2|19613.8|19597.8|19594.2|19578.2|0
1724087700000|2024-08-19 17:15:00|19599.5|19583.5|19606.8|19590.8|19609.7|19593.7|19592.5|19576.5|0
1724088000000|2024-08-19 17:20:00|19606.3|19590.3|19608.2|19592.2|19610.5|19594.5|19602.5|19586.5|0
1724088300000|2024-08-19 17:25:00|19608|19592|19610.1|19594.1|19621.6|19605.6|19605.5|19589.5|0
1724088600000|2024-08-19 17:30:00|19610.7|19594.7|19618.1|19602.1|19619.5|19603.5|19603|19587|0
1724088900000|2024-08-19 17:35:00|19618|19602|19620|19604|19623.5|19607.5|19616.3|19600.3|0
1724089200000|2024-08-19 17:40:00|19620.2|19604.2|19624|19608|19624.7|19608.7|19616.7|19600.7|0
1724089500000|2024-08-19 17:45:00|19623.5|19607.5|19626.2|19610.2|19629|19613|19620.5|19604.5|0
1724089800000|2024-08-19 17:50:00|19626.5|19610.5|19630.7|19614.7|19631.7|19615.7|19622.7|19606.7|0
1724090100000|2024-08-19 17:55:00|19630.5|19614.5|19639.6|19623.6|19640.2|19624.2|19628.7|19612.7|0
1724090400000|2024-08-19 18:00:00|19639.7|19623.7|19643.7|19627.7|19647.5|19631.5|19637.3|19621.3|0
1724090700000|2024-08-19 18:05:00|19644|19628|19647|19631|19650.5|19634.5|19640.8|19624.8|0
1724091000000|2024-08-19 18:10:00|19646.5|19630.5|19644.6|19628.6|19648.5|19632.5|19642.2|19626.2|0
1724091300000|2024-08-19 18:15:00|19644.7|19628.7|19646.6|19630.6|19648.2|19632.2|19641.7|19625.7|0
1724091600000|2024-08-19 18:20:00|19644.9|19628.9|19648.4|19632.4|19650.1|19634.1|19635.6|19619.6|0
1724091900000|2024-08-19 18:25:00|19647.9|19631.9|19658.9|19642.9|19660.4|19644.4|19646|19630|0
1724092200000|2024-08-19 18:30:00|19659.1|19643.1|19669.5|19653.5|19670.1|19654.1|19656.4|19640.4|0
1724092500000|2024-08-19 18:35:00|19669.4|19653.4|19665.9|19649.9|19669.4|19653.4|19661.9|19645.9|0
1724092800000|2024-08-19 18:40:00|19666.1|19650.1|19695.6|19679.6|19696.5|19680.5|19665.6|19649.6|0
1724093100000|2024-08-19 18:45:00|19695.4|19679.4|19698.5|19682.5|19701.9|19685.9|19690.9|19674.9|0
1724093400000|2024-08-19 18:50:00|19698.4|19682.4|19696.2|19680.2|19700.5|19684.5|19693|19677|0
1724093700000|2024-08-19 18:55:00|19696.5|19680.5|19686|19670|19696.7|19680.7|19683.2|19667.2|0
1724094000000|2024-08-19 19:00:00|19685.7|19669.7|19675.1|19659.1|19687|19671|19674.9|19658.9|0
1724094300000|2024-08-19 19:05:00|19675|19659|19683.7|19667.7|19684.6|19668.6|19673|19657|0
1724094600000|2024-08-19 19:10:00|19683.9|19667.9|19682.9|19666.9|19684.9|19668.9|19677.6|19661.6|0
1724094900000|2024-08-19 19:15:00|19682.2|19666.2|19688.6|19672.6|19688.6|19672.6|19680.6|19664.6|0
1724095200000|2024-08-19 19:20:00|19688.9|19672.9|19692.1|19676.1|19693.5|19677.5|19683.4|19667.4|0
1724095500000|2024-08-19 19:25:00|19692|19676|19701.1|19685.1|19702.4|19686.4|19689.6|19673.6|0
1724095800000|2024-08-19 19:30:00|19701|19685|19696.9|19680.9|19705.6|19689.6|19695.2|19679.2|0
1724096100000|2024-08-19 19:35:00|19697.1|19681.1|19693.4|19677.4|19699.1|19683.1|19689.5|19673.5|0
1724096400000|2024-08-19 19:40:00|19693.2|19677.2|19696.4|19680.4|19699.5|19683.5|19690|19674|0
1724096700000|2024-08-19 19:45:00|19695.6|19679.6|19684.6|19668.6|19695.6|19679.6|19680.1|19664.1|0
1724097000000|2024-08-19 19:50:00|19685.4|19669.4|19752.5|19736.5|19756.6|19740.6|19685.4|19669.4|0
1724097300000|2024-08-19 19:55:00|19758.1|19742.1|19770|19754|19774.6|19758.6|19751.9|19735.9|0
1724097600000|2024-08-19 20:00:00|19774.5|19758.5|19751.4|19735.4|19779.7|19763.7|19751.2|19735.2|0
1724097900000|2024-08-19 20:05:00|19751.2|19735.2|19772.2|19756.2|19775.7|19759.7|19746.9|19730.9|0
1724098200000|2024-08-19 20:10:00|19772.3|19756.3|19764.2|19748.2|19772.7|19756.7|19761.4|19745.4|0
1724098500000|2024-08-19 20:15:00|19762.5|19746.5|19768.9|19752.9|19771.5|19755.5|19762.3|19746.3|0
1724098800000|2024-08-19 20:20:00|19769|19753|19774.7|19758.7|19776.7|19760.7|19768.8|19752.8|0
1724099100000|2024-08-19 20:25:00|19774.5|19758.5|19777.7|19761.7|19782.4|19766.4|19772.9|19756.9|0
1724099400000|2024-08-19 20:30:00|19777.5|19761.5|19784.2|19768.2|19785.2|19769.2|19776.4|19760.4|0
1724099700000|2024-08-19 20:35:00|19784.7|19768.7|19776.2|19760.2|19785.4|19769.4|19774.7|19758.7|0
1724100000000|2024-08-19 20:40:00|19773.5|19757.5|19776.4|19760.4|19777.3|19761.3|19770.7|19754.7|0
1724100300000|2024-08-19 20:45:00|19776|19760|19773.5|19757.5|19776.3|19760.3|19771.4|19755.4|0
1724100600000|2024-08-19 20:50:00|19773.8|19757.8|19770.9|19754.9|19774.5|19758.5|19770.7|19754.7|0
1724100900000|2024-08-19 20:55:00|19770.7|19754.7|19767|19751|19770.7|19754.7|19766.2|19750.2|0
1724101200000|2024-08-19 21:00:00|19767.1|19751.1|19768.7|19752.7|19768.7|19752.7|19766.7|19750.7|0
1724101500000|2024-08-19 21:05:00|19768.8|19752.8|19770.8|19754.8|19770.9|19754.9|19768.7|19752.7|0
1724101800000|2024-08-19 21:10:00|19770.4|19754.4|19770.5|19754.5|19771.5|19755.5|19770.1|19754.1|0
1724102100000|2024-08-19 21:15:00|19770.1|19754.1|19771.1|19755.1|19771.3|19755.3|19769.6|19753.6|0
1724102400000|2024-08-19 21:20:00|19771.2|19755.2|19771.6|19755.6|19772.2|19756.2|19771.2|19755.2|0
1724102700000|2024-08-19 21:25:00|19771.9|19755.9|19771.2|19755.2|19773.1|19757.1|19771.2|19755.2|0
1724103000000|2024-08-19 21:30:00|19771.1|19755.1|19772.3|19756.3|19772.5|19756.5|19770.5|19754.5|0
1724103300000|2024-08-19 21:35:00|19772.2|19756.2|19770.5|19754.5|19772.3|19756.3|19770.5|19754.5|0
1724103600000|2024-08-19 21:40:00|19769.7|19753.7|19769.8|19753.8|19770.4|19754.4|19769.6|19753.6|0
1724103900000|2024-08-19 21:45:00|19770.6|19754.6|19770.7|19754.7|19770.9|19754.9|19770.1|19754.1|0
1724104200000|2024-08-19 21:50:00|19770.3|19754.3|19771.5|19755.5|19771.5|19755.5|19770.3|19754.3|0
1724104500000|2024-08-19 21:55:00|19771.7|19755.7|19773.2|19757.2|19775.1|19759.1|19771.6|19755.6|0
1724104800000|2024-08-19 22:00:00|19779.4|19763.4|19783.4|19767.4|19793.4|19777.4|19779.4|19763.4|0
1724105100000|2024-08-19 22:05:00|19783.5|19767.5|19786|19770|19788.5|19772.5|19783.5|19767.5|0
1724105400000|2024-08-19 22:10:00|19786.5|19770.5|19782.5|19766.5|19786.5|19770.5|19781.8|19765.8|0
1724105700000|2024-08-19 22:15:00|19782.4|19766.4|19783.8|19767.8|19785.3|19769.3|19782.4|19766.4|0
1724106000000|2024-08-19 22:20:00|19784.2|19768.2|19786.4|19770.4|19786.9|19770.9|19783.8|19767.8|0
1724106300000|2024-08-19 22:25:00|19786.7|19770.7|19787.3|19771.3|19788.2|19772.2|19785.8|19769.8|0
1724106600000|2024-08-19 22:30:00|19786.9|19770.9|19785.9|19769.9|19788.5|19772.5|19784.7|19768.7|0
1724106900000|2024-08-19 22:35:00|19785.8|19769.8|19789.8|19773.8|19789.9|19773.9|19783.3|19767.3|0
1724107200000|2024-08-19 22:40:00|19790|19774|19788.8|19772.8|19791.8|19775.8|19786.3|19770.3|0
1724107500000|2024-08-19 22:45:00|19789.3|19773.3|19782.5|19766.5|19789.3|19773.3|19777.7|19761.7|0
1724107800000|2024-08-19 22:50:00|19782.9|19766.9|19782.2|19766.2|19783.2|19767.2|19780.3|19764.3|0
1724108100000|2024-08-19 22:55:00|19782|19766|19781.9|19765.9|19784.5|19768.5|19781.2|19765.2|0
1724108400000|2024-08-19 23:00:00|19784|19768|19785.7|19769.7|19789.2|19773.2|19782.4|19766.4|0
1724108700000|2024-08-19 23:05:00|19785.5|19769.5|19784.8|19768.8|19786.3|19770.3|19781.9|19765.9|0
1724109000000|2024-08-19 23:10:00|19785.2|19769.2|19775.8|19759.8|19785.5|19769.5|19775.8|19759.8|0
1724109300000|2024-08-19 23:15:00|19775.5|19759.5|19780.3|19764.3|19780.7|19764.7|19775.5|19759.5|0
1724109600000|2024-08-19 23:20:00|19780|19764|19777.5|19761.5|19780|19764|19776.8|19760.8|0
1724109900000|2024-08-19 23:25:00|19777.8|19761.8|19775.2|19759.2|19778.3|19762.3|19772.4|19756.4|0
1724110200000|2024-08-19 23:30:00|19775.3|19759.3|19777.4|19761.4|19777.4|19761.4|19774.7|19758.7|0
1724110500000|2024-08-19 23:35:00|19777.3|19761.3|19776.5|19760.5|19778.8|19762.8|19776.3|19760.3|0
1724110800000|2024-08-19 23:40:00|19776.7|19760.7|19778.3|19762.3|19778.9|19762.9|19776.7|19760.7|0
1724111100000|2024-08-19 23:45:00|19777.9|19761.9|19778.3|19762.3|19780.3|19764.3|19777.7|19761.7|0
1724111400000|2024-08-19 23:50:00|19778.5|19762.5|19775.3|19759.3|19778.5|19762.5|19771.9|19755.9|0
1724111700000|2024-08-19 23:55:00|19775|19759|19774.3|19758.3|19777.7|19761.7|19772.9|19756.9|0
1724112000000|2024-08-20 00:00:00|19775.9|19759.9|19773.9|19757.9|19778|19762|19772.2|19756.2|0
1724112300000|2024-08-20 00:05:00|19774.3|19758.3|19779.4|19763.4|19779.4|19763.4|19772.9|19756.9|0
1724112600000|2024-08-20 00:10:00|19779.5|19763.5|19776|19760|19781.8|19765.8|19772.9|19756.9|0
1724112900000|2024-08-20 00:15:00|19775.9|19759.9|19775.4|19759.4|19777.8|19761.8|19774.5|19758.5|0
1724113200000|2024-08-20 00:20:00|19775.7|19759.7|19782.4|19766.4|19783.5|19767.5|19774.7|19758.7|0
1724113500000|2024-08-20 00:25:00|19782.5|19766.5|19785|19769|19785|19769|19781.4|19765.4|0
1724113800000|2024-08-20 00:30:00|19784.8|19768.8|19780.8|19764.8|19786.4|19770.4|19780|19764|0
1724114100000|2024-08-20 00:35:00|19780.9|19764.9|19781.4|19765.4|19783|19767|19779.2|19763.2|0
1724114400000|2024-08-20 00:40:00|19782|19766|19779.2|19763.2|19783.2|19767.2|19779|19763|0
1724114700000|2024-08-20 00:45:00|19779.4|19763.4|19779.3|19763.3|19779.4|19763.4|19775.2|19759.2|0
1724115000000|2024-08-20 00:50:00|19779|19763|19779.2|19763.2|19780.8|19764.8|19778.4|19762.4|0
1724115300000|2024-08-20 00:55:00|19779.3|19763.3|19782.4|19766.4|19782.7|19766.7|19777.7|19761.7|0
1724115600000|2024-08-20 01:00:00|19782.5|19766.5|19779.5|19763.5|19783.8|19767.8|19778.9|19762.9|0
1724115900000|2024-08-20 01:05:00|19778.9|19762.9|19768.4|19752.4|19779|19763|19762.5|19746.5|0
1724116200000|2024-08-20 01:10:00|19768.5|19752.5|19778|19762|19780.8|19764.8|19768.4|19752.4|0
1724116500000|2024-08-20 01:15:00|19777.8|19761.8|19784.5|19768.5|19786.3|19770.3|19777.8|19761.8|0
1724116800000|2024-08-20 01:20:00|19784.4|19768.4|19785.9|19769.9|19787.8|19771.8|19780.3|19764.3|0
1724117100000|2024-08-20 01:25:00|19786|19770|19783.7|19767.7|19787.2|19771.2|19782.4|19766.4|0
1724117400000|2024-08-20 01:30:00|19783.2|19767.2|19795.2|19779.2|19798.4|19782.4|19782.7|19766.7|0
1724117700000|2024-08-20 01:35:00|19794.5|19778.5|19797.7|19781.7|19798|19782|19792.3|19776.3|0
1724118000000|2024-08-20 01:40:00|19797.8|19781.8|19797.7|19781.7|19800.5|19784.5|19797.4|19781.4|0
1724118300000|2024-08-20 01:45:00|19797.3|19781.3|19796.4|19780.4|19798.8|19782.8|19793.8|19777.8|0
1724118600000|2024-08-20 01:50:00|19796.5|19780.5|19797.2|19781.2|19799.3|19783.3|19795.7|19779.7|0
1724118900000|2024-08-20 01:55:00|19798|19782|19803.8|19787.8|19804.2|19788.2|19795.7|19779.7|0
1724119200000|2024-08-20 02:00:00|19804|19788|19800.3|19784.3|19804|19788|19798.5|19782.5|0
1724119500000|2024-08-20 02:05:00|19800.4|19784.4|19801|19785|19806.2|19790.2|19800.2|19784.2|0
1724119800000|2024-08-20 02:10:00|19800.9|19784.9|19807.2|19791.2|19808.9|19792.9|19800.5|19784.5|0
1724120100000|2024-08-20 02:15:00|19807|19791|19808.7|19792.7|19810.8|19794.8|19805.2|19789.2|0
1724120400000|2024-08-20 02:20:00|19808.9|19792.9|19810.5|19794.5|19811.8|19795.8|19808.2|19792.2|0
1724120700000|2024-08-20 02:25:00|19810.7|19794.7|19814.2|19798.2|19814.3|19798.3|19807.9|19791.9|0
1724121000000|2024-08-20 02:30:00|19814.3|19798.3|19825.9|19809.9|19826.3|19810.3|19812.2|19796.2|0
1724121300000|2024-08-20 02:35:00|19825.8|19809.8|19823.8|19807.8|19826.3|19810.3|19819.8|19803.8|0
1724121600000|2024-08-20 02:40:00|19823.5|19807.5|19822.4|19806.4|19825.4|19809.4|19819|19803|0
1724121900000|2024-08-20 02:45:00|19822.5|19806.5|19825.5|19809.5|19825.7|19809.7|19821.4|19805.4|0
1724122200000|2024-08-20 02:50:00|19825.7|19809.7|19824.8|19808.8|19827.8|19811.8|19821.7|19805.7|0
1724122500000|2024-08-20 02:55:00|19825.2|19809.2|19828.8|19812.8|19829.8|19813.8|19822.3|19806.3|0
1724122800000|2024-08-20 03:00:00|19827.8|19811.8|19822.2|19806.2|19827.8|19811.8|19821.4|19805.4|0
1724123100000|2024-08-20 03:05:00|19822|19806|19819.2|19803.2|19823.2|19807.2|19818.4|19802.4|0
1724123400000|2024-08-20 03:10:00|19819|19803|19818.8|19802.8|19820.2|19804.2|19817.9|19801.9|0
1724123700000|2024-08-20 03:15:00|19818.7|19802.7|19810.4|19794.4|19818.7|19802.7|19810.3|19794.3|0
1724124000000|2024-08-20 03:20:00|19810.5|19794.5|19801.7|19785.7|19810.5|19794.5|19801|19785|0
1724124300000|2024-08-20 03:25:00|19801.5|19785.5|19798.3|19782.3|19801.7|19785.7|19794.4|19778.4|0
1724124600000|2024-08-20 03:30:00|19797.7|19781.7|19794.8|19778.8|19798|19782|19788.3|19772.3|0
1724124900000|2024-08-20 03:35:00|19794.7|19778.7|19786.3|19770.3|19794.8|19778.8|19785.8|19769.8|0
1724125200000|2024-08-20 03:40:00|19787.3|19771.3|19796.7|19780.7|19796.9|19780.9|19786.7|19770.7|0
1724125500000|2024-08-20 03:45:00|19796.8|19780.8|19793.9|19777.9|19796.8|19780.8|19791.5|19775.5|0
1724125800000|2024-08-20 03:50:00|19793.8|19777.8|19792|19776|19793.8|19777.8|19787.2|19771.2|0
1724126100000|2024-08-20 03:55:00|19792.2|19776.2|19792.7|19776.7|19795.5|19779.5|19790.4|19774.4|0
1724126400000|2024-08-20 04:00:00|19792.5|19776.5|19796.4|19780.4|19798.9|19782.9|19789.8|19773.8|0
1724126700000|2024-08-20 04:05:00|19796.7|19780.7|19795.4|19779.4|19797|19781|19790.4|19774.4|0
1724127000000|2024-08-20 04:10:00|19795.7|19779.7|19803|19787|19804.7|19788.7|19795.7|19779.7|0
1724127300000|2024-08-20 04:15:00|19803.2|19787.2|19807.9|19791.9|19810|19794|19801.7|19785.7|0
1724127600000|2024-08-20 04:20:00|19808|19792|19807.9|19791.9|19810.4|19794.4|19806.4|19790.4|0
1724127900000|2024-08-20 04:25:00|19808.3|19792.3|19806.2|19790.2|19808.9|19792.9|19805.8|19789.8|0
1724128200000|2024-08-20 04:30:00|19806|19790|19801.5|19785.5|19806.8|19790.8|19800.5|19784.5|0
1724128500000|2024-08-20 04:35:00|19801.3|19785.3|19799.3|19783.3|19804.8|19788.8|19797.8|19781.8|0
1724128800000|2024-08-20 04:40:00|19799|19783|19797.8|19781.8|19799|19783|19789.5|19773.5|0
1724129100000|2024-08-20 04:45:00|19797.9|19781.9|19800.9|19784.9|19803.2|19787.2|19795.7|19779.7|0
1724129400000|2024-08-20 04:50:00|19800.7|19784.7|19798.5|19782.5|19802|19786|19798.3|19782.3|0
1724129700000|2024-08-20 04:55:00|19798.7|19782.7|19799.2|19783.2|19799.3|19783.3|19794.7|19778.7|0
1724130000000|2024-08-20 05:00:00|19798.7|19782.7|19802.8|19786.8|19804.9|19788.9|19793.8|19777.8|0
1724130300000|2024-08-20 05:05:00|19802.7|19786.7|19797.7|19781.7|19802.8|19786.8|19793.3|19777.3|0
1724130600000|2024-08-20 05:10:00|19797.4|19781.4|19796.5|19780.5|19800.2|19784.2|19795.7|19779.7|0
1724130900000|2024-08-20 05:15:00|19796.4|19780.4|19804.7|19788.7|19805|19789|19796.3|19780.3|0
1724131200000|2024-08-20 05:20:00|19804.9|19788.9|19802.5|19786.5|19806.5|19790.5|19800.3|19784.3|0
1724131500000|2024-08-20 05:25:00|19802.4|19786.4|19810.7|19794.7|19813.5|19797.5|19801.3|19785.3|0
1724131800000|2024-08-20 05:30:00|19810|19794|19806|19790|19811.2|19795.2|19805.2|19789.2|0
1724132100000|2024-08-20 05:35:00|19805.5|19789.5|19805.7|19789.7|19809.9|19793.9|19805.3|19789.3|0
1724132400000|2024-08-20 05:40:00|19805.5|19789.5|19802|19786|19807.5|19791.5|19801|19785|0
1724132700000|2024-08-20 05:45:00|19801.5|19785.5|19799.9|19783.9|19802.2|19786.2|19795.4|19779.4|0
1724133000000|2024-08-20 05:50:00|19800.3|19784.3|19805.2|19789.2|19805.5|19789.5|19799.2|19783.2|0
1724133300000|2024-08-20 05:55:00|19805.4|19789.4|19805.7|19789.7|19808.7|19792.7|19798.4|19782.4|0
1724133600000|2024-08-20 06:00:00|19803.4|19787.4|19807.2|19791.2|19807.8|19791.8|19799.2|19783.2|0
1724133900000|2024-08-20 06:05:00|19805.8|19789.8|19798.9|19782.9|19806.4|19790.4|19797.5|19781.5|0
1724134200000|2024-08-20 06:10:00|19799.3|19783.3|19800.3|19784.3|19805.3|19789.3|19799|19783|0
1724134500000|2024-08-20 06:15:00|19799.5|19783.5|19802.7|19786.7|19805.7|19789.7|19797.3|19781.3|0
1724134800000|2024-08-20 06:20:00|19802.5|19786.5|19793.3|19777.3|19802.7|19786.7|19790.7|19774.7|0
1724135100000|2024-08-20 06:25:00|19793.4|19777.4|19804.4|19788.4|19805.9|19789.9|19793.4|19777.4|0
1724135400000|2024-08-20 06:30:00|19804.5|19788.5|19809.4|19793.4|19811.5|19795.5|19803.5|19787.5|0
1724135700000|2024-08-20 06:35:00|19809.5|19793.5|19818|19802|19819.3|19803.3|19808.7|19792.7|0
1724136000000|2024-08-20 06:40:00|19818.3|19802.3|19814.9|19798.9|19818.8|19802.8|19812|19796|0
1724136300000|2024-08-20 06:45:00|19814.8|19798.8|19813.9|19797.9|19815.3|19799.3|19811.7|19795.7|0
1724136600000|2024-08-20 06:50:00|19813.4|19797.4|19812.4|19796.4|19817.3|19801.3|19812|19796|0
1724136900000|2024-08-20 06:55:00|19813.2|19797.2|19809.2|19793.2|19814.8|19798.8|19808.3|19792.3|0
1724137200000|2024-08-20 07:00:00|19808.5|19792.5|19811.7|19795.7|19815.5|19799.5|19806.9|19790.9|0
1724137500000|2024-08-20 07:05:00|19811.8|19795.8|19806.9|19790.9|19813.7|19797.7|19799.7|19783.7|0
1724137800000|2024-08-20 07:10:00|19806.7|19790.7|19808.2|19792.2|19812.7|19796.7|19800.8|19784.8|0
1724138100000|2024-08-20 07:15:00|19808.3|19792.3|19824.9|19808.9|19827.2|19811.2|19808.3|19792.3|0
1724138400000|2024-08-20 07:20:00|19825.2|19809.2|19820|19804|19828.9|19812.9|19818.9|19802.9|0
1724138700000|2024-08-20 07:25:00|19820.2|19804.2|19839.8|19823.8|19840.5|19824.5|19819.8|19803.8|0
1724139000000|2024-08-20 07:30:00|19839.5|19823.5|19841.2|19825.2|19843.5|19827.5|19838.8|19822.8|0
1724139300000|2024-08-20 07:35:00|19841|19825|19833.2|19817.2|19846.9|19830.9|19832.8|19816.8|0
1724139600000|2024-08-20 07:40:00|19833.3|19817.3|19829.7|19813.7|19834.4|19818.4|19825.5|19809.5|0
1724139900000|2024-08-20 07:45:00|19829.8|19813.8|19834.3|19818.3|19842.7|19826.7|19829.8|19813.8|0
1724140200000|2024-08-20 07:50:00|19834.2|19818.2|19827.2|19811.2|19834.9|19818.9|19826.8|19810.8|0
1724140500000|2024-08-20 07:55:00|19828|19812|19827.7|19811.7|19833.7|19817.7|19821.8|19805.8|0
1724140800000|2024-08-20 08:00:00|19827.2|19811.2|19813.4|19797.4|19828.7|19812.7|19813.3|19797.3|0
1724141100000|2024-08-20 08:05:00|19814.3|19798.3|19824.7|19808.7|19825|19809|19814.3|19798.3|0
1724141400000|2024-08-20 08:10:00|19825|19809|19816.4|19800.4|19828.8|19812.8|19813.8|19797.8|0
1724141700000|2024-08-20 08:15:00|19817|19801|19812.3|19796.3|19820.4|19804.4|19811.7|19795.7|0
1724142000000|2024-08-20 08:20:00|19813|19797|19800.9|19784.9|19813|19797|19798.9|19782.9|0
1724142300000|2024-08-20 08:25:00|19801.2|19785.2|19795.3|19779.3|19802.5|19786.5|19793.8|19777.8|0
1724142600000|2024-08-20 08:30:00|19794.9|19778.9|19786.8|19770.8|19799.4|19783.4|19785|19769|0
1724142900000|2024-08-20 08:35:00|19787.3|19771.3|19778.3|19762.3|19789.8|19773.8|19777.9|19761.9|0
1724143200000|2024-08-20 08:40:00|19778.2|19762.2|19771.3|19755.3|19778.2|19762.2|19766.5|19750.5|0
1724143500000|2024-08-20 08:45:00|19771.7|19755.7|19781.9|19765.9|19784.5|19768.5|19770.4|19754.4|0
1724143800000|2024-08-20 08:50:00|19782|19766|19787.7|19771.7|19788.4|19772.4|19780.5|19764.5|0
1724144100000|2024-08-20 08:55:00|19787.8|19771.8|19791.7|19775.7|19793.9|19777.9|19785.7|19769.7|0
1724144400000|2024-08-20 09:00:00|19791.9|19775.9|19801.5|19785.5|19803.2|19787.2|19790.7|19774.7|0
1724144700000|2024-08-20 09:05:00|19801.8|19785.8|19800.5|19784.5|19801.9|19785.9|19797.5|19781.5|0
1724145000000|2024-08-20 09:10:00|19800.7|19784.7|19800.8|19784.8|19802.5|19786.5|19798.4|19782.4|0
1724145300000|2024-08-20 09:15:00|19801|19785|19811.4|19795.4|19813.7|19797.7|19800|19784|0
1724145600000|2024-08-20 09:20:00|19811.5|19795.5|19809|19793|19812.8|19796.8|19804.2|19788.2|0
1724145900000|2024-08-20 09:25:00|19809.2|19793.2|19808.5|19792.5|19815.8|19799.8|19808|19792|0
1724146200000|2024-08-20 09:30:00|19808.9|19792.9|19810.3|19794.3|19810.4|19794.4|19802.8|19786.8|0
1724146500000|2024-08-20 09:35:00|19810.4|19794.4|19813.9|19797.9|19814.2|19798.2|19807.4|19791.4|0
1724146800000|2024-08-20 09:40:00|19813.7|19797.7|19808.9|19792.9|19815.2|19799.2|19807.4|19791.4|0
1724147100000|2024-08-20 09:45:00|19808.8|19792.8|19800.5|19784.5|19808.8|19792.8|19800.4|19784.4|0
1724147400000|2024-08-20 09:50:00|19798.2|19782.2|19801|19785|19804.8|19788.8|19794.8|19778.8|0
1724147700000|2024-08-20 09:55:00|19800.9|19784.9|19798.4|19782.4|19805.2|19789.2|19796.8|19780.8|0
1724148000000|2024-08-20 10:00:00|19798.3|19782.3|19792.9|19776.9|19798.3|19782.3|19785.9|19769.9|0
1724148300000|2024-08-20 10:05:00|19792.7|19776.7|19795.3|19779.3|19797.5|19781.5|19788.9|19772.9|0
1724148600000|2024-08-20 10:10:00|19795.2|19779.2|19793|19777|19797.7|19781.7|19788.2|19772.2|0
1724148900000|2024-08-20 10:15:00|19792.9|19776.9|19792.4|19776.4|19798.4|19782.4|19792.4|19776.4|0
1724149200000|2024-08-20 10:20:00|19793.2|19777.2|19795.2|19779.2|19800.9|19784.9|19789.2|19773.2|0
1724149500000|2024-08-20 10:25:00|19794.8|19778.8|19792.8|19776.8|19798.3|19782.3|19792.5|19776.5|0
1724149800000|2024-08-20 10:30:00|19791.5|19775.5|19795|19779|19797|19781|19789.5|19773.5|0
1724150100000|2024-08-20 10:35:00|19794.9|19778.9|19798.3|19782.3|19799.7|19783.7|19794.5|19778.5|0
1724150400000|2024-08-20 10:40:00|19798.2|19782.2|19803.9|19787.9|19804.8|19788.8|19795.9|19779.9|0
1724150700000|2024-08-20 10:45:00|19804.2|19788.2|19804.5|19788.5|19807.8|19791.8|19799.8|19783.8|0
1724151000000|2024-08-20 10:50:00|19804.8|19788.8|19797.8|19781.8|19804.9|19788.9|19796.9|19780.9|0
1724151300000|2024-08-20 10:55:00|19797.9|19781.9|19794.5|19778.5|19799.5|19783.5|19791.3|19775.3|0
1724151600000|2024-08-20 11:00:00|19794.8|19778.8|19801.5|19785.5|19805|19789|19792.3|19776.3|0
1724151900000|2024-08-20 11:05:00|19801.7|19785.7|19800.7|19784.7|19806.2|19790.2|19800.3|19784.3|0
1724152200000|2024-08-20 11:10:00|19800.5|19784.5|19796.9|19780.9|19804.2|19788.2|19794.5|19778.5|0
1724152500000|2024-08-20 11:15:00|19796.2|19780.2|19793.5|19777.5|19798.4|19782.4|19792|19776|0
1724152800000|2024-08-20 11:20:00|19793.3|19777.3|19789.2|19773.2|19795.5|19779.5|19788.4|19772.4|0
1724153100000|2024-08-20 11:25:00|19789|19773|19786.3|19770.3|19793.8|19777.8|19786|19770|0
1724153400000|2024-08-20 11:30:00|19787|19771|19779.9|19763.9|19791.4|19775.4|19779.9|19763.9|0
1724153700000|2024-08-20 11:35:00|19779.8|19763.8|19793.9|19777.9|19795.3|19779.3|19778.2|19762.2|0
1724154000000|2024-08-20 11:40:00|19794|19778|19791.9|19775.9|19797.8|19781.8|19790.7|19774.7|0
1724154300000|2024-08-20 11:45:00|19792|19776|19793.3|19777.3|19798|19782|19790.8|19774.8|0
1724154600000|2024-08-20 11:50:00|19793|19777|19789.9|19773.9|19793.4|19777.4|19786.4|19770.4|0
1724154900000|2024-08-20 11:55:00|19790|19774|19790.5|19774.5|19791.2|19775.2|19786.2|19770.2|0
1724155200000|2024-08-20 12:00:00|19790|19774|19785.2|19769.2|19795.3|19779.3|19784.2|19768.2|0
1724155500000|2024-08-20 12:05:00|19784.7|19768.7|19792.8|19776.8|19793.4|19777.4|19782.8|19766.8|0
1724155800000|2024-08-20 12:10:00|19793.8|19777.8|19789.5|19773.5|19794.2|19778.2|19789.5|19773.5|0
1724156100000|2024-08-20 12:15:00|19789.9|19773.9|19788.8|19772.8|19794.4|19778.4|19787.7|19771.7|0
1724156400000|2024-08-20 12:20:00|19788.9|19772.9|19780.5|19764.5|19790.3|19774.3|19777.3|19761.3|0
1724156700000|2024-08-20 12:25:00|19780.7|19764.7|19787|19771|19787|19771|19779.4|19763.4|0
1724157000000|2024-08-20 12:30:00|19786.8|19770.8|19774.4|19758.4|19786.8|19770.8|19772.4|19756.4|0
1724157300000|2024-08-20 12:35:00|19774.3|19758.3|19770.8|19754.8|19777.9|19761.9|19769.5|19753.5|0
1724157600000|2024-08-20 12:40:00|19770.4|19754.4|19769.9|19753.9|19779.5|19763.5|19768.4|19752.4|0
1724157900000|2024-08-20 12:45:00|19769.7|19753.7|19771.7|19755.7|19774.4|19758.4|19767|19751|0
1724158200000|2024-08-20 12:50:00|19771.2|19755.2|19765.8|19749.8|19771.9|19755.9|19763.9|19747.9|0
1724158500000|2024-08-20 12:55:00|19765.7|19749.7|19764.5|19748.5|19769.2|19753.2|19759.2|19743.2|0
1724158800000|2024-08-20 13:00:00|19765|19749|19752.9|19736.9|19768.4|19752.4|19752.7|19736.7|0
1724159100000|2024-08-20 13:05:00|19752|19736|19739.4|19723.4|19753.7|19737.7|19736.9|19720.9|0
1724159400000|2024-08-20 13:10:00|19738.4|19722.4|19740.8|19724.8|19742.9|19726.9|19733.3|19717.3|0
1724159700000|2024-08-20 13:15:00|19739.9|19723.9|19734.4|19718.4|19744.2|19728.2|19733.3|19717.3|0
1724160000000|2024-08-20 13:20:00|19734.9|19718.9|19732.8|19716.8|19737.9|19721.9|19730.8|19714.8|0
1724160300000|2024-08-20 13:25:00|19731.9|19715.9|19735.9|19719.9|19737.4|19721.4|19729.3|19713.3|0
1724160600000|2024-08-20 13:30:00|19736.4|19720.4|19779.2|19763.2|19780.9|19764.9|19735.5|19719.5|0
1724160900000|2024-08-20 13:35:00|19779.7|19763.7|19768.2|19752.2|19780.9|19764.9|19764.9|19748.9|0
1724161200000|2024-08-20 13:40:00|19766.8|19750.8|19783.7|19767.7|19794.4|19778.4|19764.4|19748.4|0
1724161500000|2024-08-20 13:45:00|19783.9|19767.9|19798.7|19782.7|19805.7|19789.7|19778.2|19762.2|0
1724161800000|2024-08-20 13:50:00|19798|19782|19824.8|19808.8|19824.9|19808.9|19791.4|19775.4|0
1724162100000|2024-08-20 13:55:00|19823.9|19807.9|19834.4|19818.4|19840.3|19824.3|19818.2|19802.2|0
1724162400000|2024-08-20 14:00:00|19834.9|19818.9|19808.7|19792.7|19839.7|19823.7|19797.2|19781.2|0
1724162700000|2024-08-20 14:05:00|19809.8|19793.8|19816.9|19800.9|19824.9|19808.9|19803|19787|0
1724163000000|2024-08-20 14:10:00|19813.4|19797.4|19762.9|19746.9|19815.2|19799.2|19743|19727|0
1724163300000|2024-08-20 14:15:00|19764.9|19748.9|19744|19728|19764.9|19748.9|19732.7|19716.7|0
1724163600000|2024-08-20 14:20:00|19744.8|19728.8|19745.2|19729.2|19765|19749|19733.8|19717.8|0
1724163900000|2024-08-20 14:25:00|19747.4|19731.4|19740.9|19724.9|19747.4|19731.4|19719.8|19703.8|0
1724164200000|2024-08-20 14:30:00|19741.3|19725.3|19739.2|19723.2|19750.4|19734.4|19723.4|19707.4|0
1724164500000|2024-08-20 14:35:00|19737.2|19721.2|19680.4|19664.4|19737.2|19721.2|19678.9|19662.9|0
1724164800000|2024-08-20 14:40:00|19679.4|19663.4|19663.9|19647.9|19702.7|19686.7|19659.9|19643.9|0
1724165100000|2024-08-20 14:45:00|19664|19648|19714.9|19698.9|19719.9|19703.9|19664|19648|0
1724165400000|2024-08-20 14:50:00|19714.4|19698.4|19721.7|19705.7|19727.9|19711.9|19707.5|19691.5|0
1724165700000|2024-08-20 14:55:00|19722.8|19706.8|19703.4|19687.4|19726.9|19710.9|19689|19673|0
1724166000000|2024-08-20 15:00:00|19703.1|19687.1|19701.9|19685.9|19712.4|19696.4|19696.7|19680.7|0
1724166300000|2024-08-20 15:05:00|19704.6|19688.6|19707.2|19691.2|19712.9|19696.9|19691.1|19675.1|0
1724166600000|2024-08-20 15:10:00|19707|19691|19711.2|19695.2|19722.6|19706.6|19699.9|19683.9|0
1724166900000|2024-08-20 15:15:00|19711.4|19695.4|19726.5|19710.5|19729|19713|19707.6|19691.6|0
1724167200000|2024-08-20 15:20:00|19724.1|19708.1|19736.9|19720.9|19741.7|19725.7|19721|19705|0
1724167500000|2024-08-20 15:25:00|19735.9|19719.9|19707.9|19691.9|19739.4|19723.4|19703|19687|0
1724167800000|2024-08-20 15:30:00|19708.1|19692.1|19725|19709|19729.2|19713.2|19704.1|19688.1|0
1724168100000|2024-08-20 15:35:00|19724.9|19708.9|19733.5|19717.5|19747.4|19731.4|19721.9|19705.9|0
1724168400000|2024-08-20 15:40:00|19732.5|19716.5|19713|19697|19740.2|19724.2|19707.9|19691.9|0
1724168700000|2024-08-20 15:45:00|19712.7|19696.7|19707.2|19691.2|19715.5|19699.5|19699.5|19683.5|0
1724169000000|2024-08-20 15:50:00|19708.1|19692.1|19742.5|19726.5|19742.7|19726.7|19706.2|19690.2|0
1724169300000|2024-08-20 15:55:00|19742|19726|19770.5|19754.5|19770.5|19754.5|19735.5|19719.5|0
1724169600000|2024-08-20 16:00:00|19771.6|19755.6|19764.5|19748.5|19775|19759|19757.5|19741.5|0
1724169900000|2024-08-20 16:05:00|19764.2|19748.2|19765.7|19749.7|19769.4|19753.4|19760.9|19744.9|0
1724170200000|2024-08-20 16:10:00|19766.5|19750.5|19749.9|19733.9|19770|19754|19748.5|19732.5|0
1724170500000|2024-08-20 16:15:00|19749.6|19733.6|19727|19711|19752.6|19736.6|19727|19711|0
1724170800000|2024-08-20 16:20:00|19726|19710|19724.1|19708.1|19737.7|19721.7|19719.2|19703.2|0
1724171100000|2024-08-20 16:25:00|19724.7|19708.7|19729.5|19713.5|19732.7|19716.7|19719.7|19703.7|0
1724171400000|2024-08-20 16:30:00|19726.2|19710.2|19732|19716|19739.5|19723.5|19722.5|19706.5|0
1724171700000|2024-08-20 16:35:00|19730.6|19714.6|19727|19711|19731|19715|19714.7|19698.7|0
1724172000000|2024-08-20 16:40:00|19727.5|19711.5|19722.7|19706.7|19729.7|19713.7|19715.7|19699.7|0
1724172300000|2024-08-20 16:45:00|19723|19707|19732|19716|19732.7|19716.7|19718|19702|0
1724172600000|2024-08-20 16:50:00|19733.1|19717.1|19706.5|19690.5|19735|19719|19701.4|19685.4|0
1724172900000|2024-08-20 16:55:00|19708.2|19692.2|19695.5|19679.5|19709.7|19693.7|19694|19678|0
1724173200000|2024-08-20 17:00:00|19695.8|19679.8|19682|19666|19696.1|19680.1|19666.8|19650.8|0
1724173500000|2024-08-20 17:05:00|19683.6|19667.6|19703.1|19687.1|19704.3|19688.3|19676.6|19660.6|0
1724173800000|2024-08-20 17:10:00|19703|19687|19693.8|19677.8|19707.1|19691.1|19688.6|19672.6|0
1724174100000|2024-08-20 17:15:00|19693|19677|19694.3|19678.3|19700.5|19684.5|19685.5|19669.5|0
1724174400000|2024-08-20 17:20:00|19694|19678|19690.1|19674.1|19695.8|19679.8|19681.8|19665.8|0
1724174700000|2024-08-20 17:25:00|19690.8|19674.8|19705.8|19689.8|19710.6|19694.6|19686|19670|0
1724175000000|2024-08-20 17:30:00|19706.6|19690.6|19708.2|19692.2|19710.8|19694.8|19701.1|19685.1|0
1724175300000|2024-08-20 17:35:00|19708.8|19692.8|19708.6|19692.6|19710.8|19694.8|19693.3|19677.3|0
1724175600000|2024-08-20 17:40:00|19707.3|19691.3|19720.1|19704.1|19722.6|19706.6|19706.8|19690.8|0
1724175900000|2024-08-20 17:45:00|19717.1|19701.1|19727.8|19711.8|19730|19714|19717.1|19701.1|0
1724176200000|2024-08-20 17:50:00|19725.6|19709.6|19721.6|19705.6|19728.8|19712.8|19719.8|19703.8|0
1724176500000|2024-08-20 17:55:00|19721.1|19705.1|19727.8|19711.8|19728.8|19712.8|19720.8|19704.8|0
1724176800000|2024-08-20 18:00:00|19727.1|19711.1|19736.6|19720.6|19737.6|19721.6|19720.8|19704.8|0
1724177100000|2024-08-20 18:05:00|19735.6|19719.6|19743.2|19727.2|19748.8|19732.8|19733|19717|0
1724177400000|2024-08-20 18:10:00|19741.6|19725.6|19760.6|19744.6|19762.1|19746.1|19738.1|19722.1|0
1724177700000|2024-08-20 18:15:00|19760.3|19744.3|19770.3|19754.3|19772|19756|19759.3|19743.3|0
1724178000000|2024-08-20 18:20:00|19770|19754|19783.8|19767.8|19784.8|19768.8|19763.8|19747.8|0
1724178300000|2024-08-20 18:25:00|19783.5|19767.5|19768.1|19752.1|19785.3|19769.3|19762.5|19746.5|0
1724178600000|2024-08-20 18:30:00|19769|19753|19773|19757|19776|19760|19765.5|19749.5|0
1724178900000|2024-08-20 18:35:00|19773.5|19757.5|19775.3|19759.3|19779.3|19763.3|19767|19751|0
1724179200000|2024-08-20 18:40:00|19774.8|19758.8|19774|19758|19782.8|19766.8|19772.4|19756.4|0
1724179500000|2024-08-20 18:45:00|19773.9|19757.9|19767.8|19751.8|19774|19758|19762.8|19746.8|0
1724179800000|2024-08-20 18:50:00|19768|19752|19763.4|19747.4|19773.8|19757.8|19750.3|19734.3|0
1724180100000|2024-08-20 18:55:00|19763|19747|19769.8|19753.8|19771.4|19755.4|19758|19742|0
1724180400000|2024-08-20 19:00:00|19768.1|19752.1|19771.9|19755.9|19774|19758|19761.6|19745.6|0
1724180700000|2024-08-20 19:05:00|19771.1|19755.1|19758.8|19742.8|19775.3|19759.3|19756.8|19740.8|0
1724181000000|2024-08-20 19:10:00|19759.3|19743.3|19757.3|19741.3|19760.8|19744.8|19751.4|19735.4|0
1724181300000|2024-08-20 19:15:00|19756|19740|19748.5|19732.5|19756.8|19740.8|19740.3|19724.3|0
1724181600000|2024-08-20 19:20:00|19748.3|19732.3|19748.3|19732.3|19755.5|19739.5|19745.4|19729.4|0
1724181900000|2024-08-20 19:25:00|19748.6|19732.6|19742|19726|19753|19737|19739.3|19723.3|0
1724182200000|2024-08-20 19:30:00|19741.6|19725.6|19747|19731|19748.6|19732.6|19738.8|19722.8|0
1724182500000|2024-08-20 19:35:00|19747.5|19731.5|19741|19725|19753.8|19737.8|19740.1|19724.1|0
1724182800000|2024-08-20 19:40:00|19741.1|19725.1|19742.6|19726.6|19751|19735|19741.1|19725.1|0
1724183100000|2024-08-20 19:45:00|19743.5|19727.5|19761.8|19745.8|19762.5|19746.5|19743.3|19727.3|0
1724183400000|2024-08-20 19:50:00|19772.1|19756.1|19744.3|19728.3|19777.1|19761.1|19739.8|19723.8|0
1724183700000|2024-08-20 19:55:00|19742.5|19726.5|19729.8|19713.8|19748.4|19732.4|19722.6|19706.6|0
1724184000000|2024-08-20 20:00:00|19729.5|19713.5|19741.4|19725.4|19743.9|19727.9|19729|19713|0
1724184300000|2024-08-20 20:05:00|19741.1|19725.1|19742|19726|19743.6|19727.6|19733.5|19717.5|0
1724184600000|2024-08-20 20:10:00|19741.5|19725.5|19749.9|19733.9|19750.4|19734.4|19737|19721|0
1724184900000|2024-08-20 20:15:00|19748.8|19732.8|19745.1|19729.1|19750.3|19734.3|19744.3|19728.3|0
1724185200000|2024-08-20 20:20:00|19745.5|19729.5|19737.8|19721.8|19746.3|19730.3|19736.8|19720.8|0
1724185500000|2024-08-20 20:25:00|19738.1|19722.1|19739.5|19723.5|19740.9|19724.9|19737.6|19721.6|0
1724185800000|2024-08-20 20:30:00|19738.9|19722.9|19729.1|19713.1|19739|19723|19728.1|19712.1|0
1724186100000|2024-08-20 20:35:00|19729|19713|19734.8|19718.8|19735|19719|19727.4|19711.4|0
1724186400000|2024-08-20 20:40:00|19734.9|19718.9|19735.1|19719.1|19737.1|19721.1|19733.5|19717.5|0
1724186700000|2024-08-20 20:45:00|19735.3|19719.3|19727.3|19711.3|19735.3|19719.3|19726|19710|0
1724187000000|2024-08-20 20:50:00|19727.4|19711.4|19725.5|19709.5|19729.6|19713.6|19725|19709|0
1724187300000|2024-08-20 20:55:00|19725.6|19709.6|19723.2|19707.2|19727.1|19711.1|19721|19705|0
1724187600000|2024-08-20 21:00:00|19721.9|19705.9|19719.4|19703.4|19722.8|19706.8|19719.3|19703.3|0
1724187900000|2024-08-20 21:05:00|19718.6|19702.6|19719.6|19703.6|19723|19707|19718.5|19702.5|0
1724188200000|2024-08-20 21:10:00|19719.5|19703.5|19719.3|19703.3|19720.6|19704.6|19719|19703|0
1724188500000|2024-08-20 21:15:00|19719.2|19703.2|19718.2|19702.2|19719.3|19703.3|19717.8|19701.8|0
1724188800000|2024-08-20 21:20:00|19717.8|19701.8|19717.7|19701.7|19718|19702|19717.5|19701.5|0
1724189100000|2024-08-20 21:25:00|19717.5|19701.5|19714.3|19698.3|19717.8|19701.8|19714.3|19698.3|0
1724189400000|2024-08-20 21:30:00|19714.5|19698.5|19711.8|19695.8|19715.2|19699.2|19711.4|19695.4|0
1724189700000|2024-08-20 21:35:00|19711.9|19695.9|19708.3|19692.3|19711.9|19695.9|19708|19692|0
1724190000000|2024-08-20 21:40:00|19708.4|19692.4|19707.7|19691.7|19708.4|19692.4|19705.7|19689.7|0
1724190300000|2024-08-20 21:45:00|19708|19692|19708.3|19692.3|19708.5|19692.5|19707.5|19691.5|0
1724190600000|2024-08-20 21:50:00|19708.4|19692.4|19711.6|19695.6|19711.7|19695.7|19708|19692|0
1724190900000|2024-08-20 21:55:00|19711.7|19695.7|19709.9|19693.9|19711.7|19695.7|19707.1|19691.1|0
1724191200000|2024-08-20 22:00:00|19715|19699|19721.4|19705.4|19733.5|19717.5|19715|19699|0
1724191500000|2024-08-20 22:05:00|19721.3|19705.3|19719.6|19703.6|19723.3|19707.3|19718.6|19702.6|0
1724191800000|2024-08-20 22:10:00|19720|19704|19712.3|19696.3|19721.3|19705.3|19710.4|19694.4|0
1724192100000|2024-08-20 22:15:00|19712.4|19696.4|19719.8|19703.8|19719.8|19703.8|19706.5|19690.5|0
1724192400000|2024-08-20 22:20:00|19719.5|19703.5|19721.4|19705.4|19724.3|19708.3|19718.9|19702.9|0
1724192700000|2024-08-20 22:25:00|19721.5|19705.5|19717.1|19701.1|19722.8|19706.8|19716.3|19700.3|0
1724193000000|2024-08-20 22:30:00|19717.3|19701.3|19725.6|19709.6|19727.4|19711.4|19717|19701|0
1724193300000|2024-08-20 22:35:00|19725.8|19709.8|19719.4|19703.4|19727.5|19711.5|19719.4|19703.4|0
1724193600000|2024-08-20 22:40:00|19719.3|19703.3|19722.3|19706.3|19723.9|19707.9|19718.9|19702.9|0
1724193900000|2024-08-20 22:45:00|19722.1|19706.1|19718.9|19702.9|19722.1|19706.1|19717.6|19701.6|0
1724194200000|2024-08-20 22:50:00|19718.8|19702.8|19707.3|19691.3|19721.3|19705.3|19707.3|19691.3|0
1724194500000|2024-08-20 22:55:00|19706.9|19690.9|19715.3|19699.3|19715.3|19699.3|19706.9|19690.9|0
1724194800000|2024-08-20 23:00:00|19715.1|19699.1|19711|19695|19717.3|19701.3|19709.8|19693.8|0
1724195100000|2024-08-20 23:05:00|19711.3|19695.3|19711.3|19695.3|19714.3|19698.3|19709.3|19693.3|0
1724195400000|2024-08-20 23:10:00|19711.1|19695.1|19713.5|19697.5|19714.1|19698.1|19710.4|19694.4|0
1724195700000|2024-08-20 23:15:00|19713.1|19697.1|19717.1|19701.1|19718.4|19702.4|19712.8|19696.8|0
1724196000000|2024-08-20 23:20:00|19717|19701|19713|19697|19717.6|19701.6|19711|19695|0
1724196300000|2024-08-20 23:25:00|19712.9|19696.9|19712|19696|19715.1|19699.1|19707.6|19691.6|0
1724196600000|2024-08-20 23:30:00|19712.1|19696.1|19720.3|19704.3|19723.1|19707.1|19710.4|19694.4|0
1724196900000|2024-08-20 23:35:00|19720.1|19704.1|19717.4|19701.4|19723.9|19707.9|19714.8|19698.8|0
1724197200000|2024-08-20 23:40:00|19717.5|19701.5|19716.1|19700.1|19718.6|19702.6|19714.9|19698.9|0
1724197500000|2024-08-20 23:45:00|19715.8|19699.8|19713.5|19697.5|19717.4|19701.4|19710.8|19694.8|0
1724197800000|2024-08-20 23:50:00|19713.6|19697.6|19709.1|19693.1|19714.4|19698.4|19705.9|19689.9|0
1724198100000|2024-08-20 23:55:00|19709.3|19693.3|19707.6|19691.6|19709.8|19693.8|19704.5|19688.5|0
1724198400000|2024-08-21 00:00:00|19708.3|19692.3|19719.3|19703.3|19721.5|19705.5|19707.6|19691.6|0
1724198700000|2024-08-21 00:05:00|19719.6|19703.6|19725.4|19709.4|19729.4|19713.4|19719.3|19703.3|0
1724199000000|2024-08-21 00:10:00|19725.3|19709.3|19726.8|19710.8|19727.5|19711.5|19722.6|19706.6|0
1724199300000|2024-08-21 00:15:00|19726.6|19710.6|19737.4|19721.4|19738|19722|19726.6|19710.6|0
1724199600000|2024-08-21 00:20:00|19737.5|19721.5|19731.3|19715.3|19738|19722|19727.9|19711.9|0
1724199900000|2024-08-21 00:25:00|19731.4|19715.4|19727.4|19711.4|19732.3|19716.3|19724.5|19708.5|0
1724200200000|2024-08-21 00:30:00|19727.3|19711.3|19728.4|19712.4|19729.3|19713.3|19715.9|19699.9|0
1724200500000|2024-08-21 00:35:00|19728.1|19712.1|19734.3|19718.3|19735.6|19719.6|19726.9|19710.9|0
1724200800000|2024-08-21 00:40:00|19734.4|19718.4|19738.3|19722.3|19738.7|19722.7|19733.6|19717.6|0
1724201100000|2024-08-21 00:45:00|19738.4|19722.4|19744.8|19728.8|19749.6|19733.6|19736.8|19720.8|0
1724201400000|2024-08-21 00:50:00|19744.7|19728.7|19746.4|19730.4|19748.8|19732.8|19743.9|19727.9|0
1724201700000|2024-08-21 00:55:00|19746.3|19730.3|19746.6|19730.6|19747.6|19731.6|19743.8|19727.8|0
1724202000000|2024-08-21 01:00:00|19746.3|19730.3|19742.2|19726.2|19749.2|19733.2|19740.2|19724.2|0
1724202300000|2024-08-21 01:05:00|19741.9|19725.9|19739.7|19723.7|19742.2|19726.2|19735.9|19719.9|0
1724202600000|2024-08-21 01:10:00|19739.8|19723.8|19748.6|19732.6|19749.1|19733.1|19737.2|19721.2|0
1724202900000|2024-08-21 01:15:00|19748.9|19732.9|19750.8|19734.8|19753.6|19737.6|19747.9|19731.9|0
1724203200000|2024-08-21 01:20:00|19750.9|19734.9|19745.6|19729.6|19750.9|19734.9|19743.7|19727.7|0
1724203500000|2024-08-21 01:25:00|19745.7|19729.7|19746.9|19730.9|19749.3|19733.3|19741.4|19725.4|0
1724203800000|2024-08-21 01:30:00|19746.8|19730.8|19741.3|19725.3|19747.3|19731.3|19741.3|19725.3|0
1724204100000|2024-08-21 01:35:00|19741.4|19725.4|19748.2|19732.2|19748.7|19732.7|19736.9|19720.9|0
1724204400000|2024-08-21 01:40:00|19747.8|19731.8|19740.4|19724.4|19750.4|19734.4|19740.3|19724.3|0
1724204700000|2024-08-21 01:45:00|19740.3|19724.3|19742.2|19726.2|19744.8|19728.8|19740.3|19724.3|0
1724205000000|2024-08-21 01:50:00|19742.7|19726.7|19749.9|19733.9|19750.7|19734.7|19742.7|19726.7|0
1724205300000|2024-08-21 01:55:00|19750.1|19734.1|19738.1|19722.1|19750.3|19734.3|19738.1|19722.1|0
1724205600000|2024-08-21 02:00:00|19738.6|19722.6|19730.1|19714.1|19739.3|19723.3|19730.1|19714.1|0
1724205900000|2024-08-21 02:05:00|19729.4|19713.4|19733.2|19717.2|19734.9|19718.9|19728.8|19712.8|0
1724206200000|2024-08-21 02:10:00|19733.3|19717.3|19733.3|19717.3|19735.6|19719.6|19729.8|19713.8|0
1724206500000|2024-08-21 02:15:00|19733.4|19717.4|19739.2|19723.2|19740.1|19724.1|19732.1|19716.1|0
1724206800000|2024-08-21 02:20:00|19739.3|19723.3|19742.3|19726.3|19744.8|19728.8|19739.2|19723.2|0
1724207100000|2024-08-21 02:25:00|19742.8|19726.8|19745.1|19729.1|19745.4|19729.4|19740.7|19724.7|0
1724207400000|2024-08-21 02:30:00|19745.6|19729.6|19747.7|19731.7|19747.7|19731.7|19744.6|19728.6|0
1724207700000|2024-08-21 02:35:00|19747.3|19731.3|19741.2|19725.2|19748.1|19732.1|19741.2|19725.2|0
1724208000000|2024-08-21 02:40:00|19741.3|19725.3|19739.7|19723.7|19741.9|19725.9|19733.2|19717.2|0
1724208300000|2024-08-21 02:45:00|19739.6|19723.6|19740.7|19724.7|19743.2|19727.2|19738.6|19722.6|0
1724208600000|2024-08-21 02:50:00|19741.1|19725.1|19742.6|19726.6|19744.8|19728.8|19740.4|19724.4|0
1724208900000|2024-08-21 02:55:00|19742.7|19726.7|19742.2|19726.2|19745.4|19729.4|19742.1|19726.1|0
1724209200000|2024-08-21 03:00:00|19742.3|19726.3|19744.1|19728.1|19745.8|19729.8|19742.1|19726.1|0
1724209500000|2024-08-21 03:05:00|19744.2|19728.2|19746.3|19730.3|19746.9|19730.9|19742.3|19726.3|0
1724209800000|2024-08-21 03:10:00|19746.2|19730.2|19754.9|19738.9|19757.2|19741.2|19746.1|19730.1|0
1724210100000|2024-08-21 03:15:00|19755.2|19739.2|19753.8|19737.8|19756.4|19740.4|19751.3|19735.3|0
1724210400000|2024-08-21 03:20:00|19753.7|19737.7|19752.1|19736.1|19754.1|19738.1|19750.4|19734.4|0
1724210700000|2024-08-21 03:25:00|19752.2|19736.2|19756.3|19740.3|19758.1|19742.1|19752.1|19736.1|0
1724211000000|2024-08-21 03:30:00|19756.2|19740.2|19759.8|19743.8|19762.6|19746.6|19756.2|19740.2|0
1724211300000|2024-08-21 03:35:00|19760.3|19744.3|19760.1|19744.1|19761.1|19745.1|19757.6|19741.6|0
1724211600000|2024-08-21 03:40:00|19760.2|19744.2|19755.6|19739.6|19760.2|19744.2|19754.8|19738.8|0
1724211900000|2024-08-21 03:45:00|19755.3|19739.3|19756.7|19740.7|19760.1|19744.1|19755.3|19739.3|0
1724212200000|2024-08-21 03:50:00|19756.6|19740.6|19757.6|19741.6|19759.4|19743.4|19756.2|19740.2|0
1724212500000|2024-08-21 03:55:00|19757.3|19741.3|19752.6|19736.6|19758.2|19742.2|19752.4|19736.4|0
1724212800000|2024-08-21 04:00:00|19752.9|19736.9|19752.9|19736.9|19755.3|19739.3|19751.1|19735.1|0
1724213100000|2024-08-21 04:05:00|19752.7|19736.7|19752.1|19736.1|19753.9|19737.9|19751.6|19735.6|0
1724213400000|2024-08-21 04:10:00|19752.3|19736.3|19755.4|19739.4|19756.6|19740.6|19752.2|19736.2|0
1724213700000|2024-08-21 04:15:00|19755.6|19739.6|19756.7|19740.7|19758.6|19742.6|19754.8|19738.8|0
1724214000000|2024-08-21 04:20:00|19756.6|19740.6|19751.4|19735.4|19757.3|19741.3|19751.1|19735.1|0
1724214300000|2024-08-21 04:25:00|19751.3|19735.3|19754.6|19738.6|19754.6|19738.6|19751.2|19735.2|0
1724214600000|2024-08-21 04:30:00|19754.7|19738.7|19754.2|19738.2|19756.9|19740.9|19753.3|19737.3|0
1724214900000|2024-08-21 04:35:00|19754.3|19738.3|19756.8|19740.8|19759.3|19743.3|19754.2|19738.2|0
1724215200000|2024-08-21 04:40:00|19756.9|19740.9|19761.2|19745.2|19762.1|19746.1|19756.8|19740.8|0
1724215500000|2024-08-21 04:45:00|19761.3|19745.3|19764.3|19748.3|19767.2|19751.2|19759.4|19743.4|0
1724215800000|2024-08-21 04:50:00|19764.4|19748.4|19765.7|19749.7|19767.8|19751.8|19763.9|19747.9|0
1724216100000|2024-08-21 04:55:00|19765.6|19749.6|19769.3|19753.3|19769.4|19753.4|19765.2|19749.2|0
1724216400000|2024-08-21 05:00:00|19769.2|19753.2|19772.3|19756.3|19775.4|19759.4|19767.8|19751.8|0
1724216700000|2024-08-21 05:05:00|19772.2|19756.2|19765.3|19749.3|19772.2|19756.2|19763.1|19747.1|0
1724217000000|2024-08-21 05:10:00|19765.9|19749.9|19769.2|19753.2|19769.6|19753.6|19763.1|19747.1|0
1724217300000|2024-08-21 05:15:00|19769.7|19753.7|19769.4|19753.4|19771.4|19755.4|19767.4|19751.4|0
1724217600000|2024-08-21 05:20:00|19769.2|19753.2|19768.4|19752.4|19770.2|19754.2|19766.2|19750.2|0
1724217900000|2024-08-21 05:25:00|19768.3|19752.3|19772.6|19756.6|19773.3|19757.3|19768.3|19752.3|0
1724218200000|2024-08-21 05:30:00|19772.9|19756.9|19769.2|19753.2|19775.8|19759.8|19768.3|19752.3|0
1724218500000|2024-08-21 05:35:00|19769.1|19753.1|19765.9|19749.9|19769.1|19753.1|19762.9|19746.9|0
1724218800000|2024-08-21 05:40:00|19765.8|19749.8|19756.7|19740.7|19766.2|19750.2|19754.8|19738.8|0
1724219100000|2024-08-21 05:45:00|19757.2|19741.2|19756.8|19740.8|19761.2|19745.2|19756.4|19740.4|0
1724219400000|2024-08-21 05:50:00|19756.9|19740.9|19754.9|19738.9|19758.4|19742.4|19749.1|19733.1|0
1724219700000|2024-08-21 05:55:00|19754.8|19738.8|19753.1|19737.1|19756.6|19740.6|19749.3|19733.3|0
1724220000000|2024-08-21 06:00:00|19752.7|19736.7|19747.1|19731.1|19752.7|19736.7|19743.1|19727.1|0
1724220300000|2024-08-21 06:05:00|19747.6|19731.6|19752.4|19736.4|19753.7|19737.7|19747.4|19731.4|0
1724220600000|2024-08-21 06:10:00|19752.3|19736.3|19753.8|19737.8|19755.4|19739.4|19750.3|19734.3|0
1724220900000|2024-08-21 06:15:00|19753.7|19737.7|19749.2|19733.2|19754.6|19738.6|19746.6|19730.6|0
1724221200000|2024-08-21 06:20:00|19748.9|19732.9|19753.1|19737.1|19754.7|19738.7|19748.2|19732.2|0
1724221500000|2024-08-21 06:25:00|19752.8|19736.8|19744.7|19728.7|19752.9|19736.9|19744.7|19728.7|0
1724221800000|2024-08-21 06:30:00|19744.8|19728.8|19735.6|19719.6|19745.3|19729.3|19734.2|19718.2|0
1724222100000|2024-08-21 06:35:00|19736.3|19720.3|19733.7|19717.7|19740.1|19724.1|19733.6|19717.6|0
1724222400000|2024-08-21 06:40:00|19734.6|19718.6|19736.2|19720.2|19738.8|19722.8|19734.6|19718.6|0
1724222700000|2024-08-21 06:45:00|19736.3|19720.3|19729.2|19713.2|19737.2|19721.2|19729.1|19713.1|0
1724223000000|2024-08-21 06:50:00|19728.9|19712.9|19732.7|19716.7|19735.4|19719.4|19728.9|19712.9|0
1724223300000|2024-08-21 06:55:00|19732.8|19716.8|19734.8|19718.8|19738.8|19722.8|19729.8|19713.8|0
1724223600000|2024-08-21 07:00:00|19734.3|19718.3|19734.6|19718.6|19735.8|19719.8|19721.3|19705.3|0
1724223900000|2024-08-21 07:05:00|19734.9|19718.9|19732.9|19716.9|19739.1|19723.1|19730.7|19714.7|0
1724224200000|2024-08-21 07:10:00|19733.3|19717.3|19735.3|19719.3|19739.6|19723.6|19732.1|19716.1|0
1724224500000|2024-08-21 07:15:00|19735.2|19719.2|19742.3|19726.3|19742.4|19726.4|19732.7|19716.7|0
1724224800000|2024-08-21 07:20:00|19741.9|19725.9|19742.1|19726.1|19745.1|19729.1|19737.9|19721.9|0
1724225100000|2024-08-21 07:25:00|19741.9|19725.9|19747.9|19731.9|19750.6|19734.6|19740.9|19724.9|0
1724225400000|2024-08-21 07:30:00|19748.4|19732.4|19743.9|19727.9|19751.3|19735.3|19742.8|19726.8|0
1724225700000|2024-08-21 07:35:00|19742.6|19726.6|19747.3|19731.3|19747.8|19731.8|19740.2|19724.2|0
1724226000000|2024-08-21 07:40:00|19747.4|19731.4|19751.7|19735.7|19753.1|19737.1|19747.1|19731.1|0
1724226300000|2024-08-21 07:45:00|19751.6|19735.6|19746.1|19730.1|19754.3|19738.3|19744.1|19728.1|0
1724226600000|2024-08-21 07:50:00|19746.2|19730.2|19750.1|19734.1|19750.6|19734.6|19744.7|19728.7|0
1724226900000|2024-08-21 07:55:00|19750.2|19734.2|19736.4|19720.4|19751.1|19735.1|19736.4|19720.4|0
1724227200000|2024-08-21 08:00:00|19738.3|19722.3|19730.2|19714.2|19741.2|19725.2|19725.4|19709.4|0
1724227500000|2024-08-21 08:05:00|19729.6|19713.6|19727.6|19711.6|19731.6|19715.6|19722.6|19706.6|0
1724227800000|2024-08-21 08:10:00|19728.7|19712.7|19731.7|19715.7|19734.1|19718.1|19725.2|19709.2|0
1724228100000|2024-08-21 08:15:00|19731.4|19715.4|19745.1|19729.1|19751.6|19735.6|19727.2|19711.2|0
1724228400000|2024-08-21 08:20:00|19744.9|19728.9|19725.4|19709.4|19747.6|19731.6|19725.4|19709.4|0
1724228700000|2024-08-21 08:25:00|19724.6|19708.6|19721.2|19705.2|19727.4|19711.4|19715.8|19699.8|0
1724229000000|2024-08-21 08:30:00|19721.3|19705.3|19721.6|19705.6|19727.8|19711.8|19718.3|19702.3|0
1724229300000|2024-08-21 08:35:00|19721.4|19705.4|19727.6|19711.6|19730.7|19714.7|19718.3|19702.3|0
1724229600000|2024-08-21 08:40:00|19727.7|19711.7|19733.8|19717.8|19734.6|19718.6|19724.3|19708.3|0
1724229900000|2024-08-21 08:45:00|19733.9|19717.9|19726.6|19710.6|19736.6|19720.6|19720.1|19704.1|0
1724230200000|2024-08-21 08:50:00|19726.7|19710.7|19725.9|19709.9|19732.2|19716.2|19724.6|19708.6|0
1724230500000|2024-08-21 08:55:00|19726.1|19710.1|19722.9|19706.9|19729.3|19713.3|19720.8|19704.8|0
1724230800000|2024-08-21 09:00:00|19722.7|19706.7|19712.8|19696.8|19723.6|19707.6|19712.8|19696.8|0
1724231100000|2024-08-21 09:05:00|19712.7|19696.7|19723.3|19707.3|19725.3|19709.3|19711.7|19695.7|0
1724231400000|2024-08-21 09:10:00|19723.2|19707.2|19729.3|19713.3|19729.3|19713.3|19720.2|19704.2|0
1724231700000|2024-08-21 09:15:00|19729.2|19713.2|19723.6|19707.6|19731.4|19715.4|19720.3|19704.3|0
1724232000000|2024-08-21 09:20:00|19723.3|19707.3|19725.9|19709.9|19730.3|19714.3|19722.3|19706.3|0
1724232300000|2024-08-21 09:25:00|19726.1|19710.1|19716.1|19700.1|19728.2|19712.2|19715.2|19699.2|0
1724232600000|2024-08-21 09:30:00|19716.7|19700.7|19724.1|19708.1|19724.6|19708.6|19714.3|19698.3|0
1724232900000|2024-08-21 09:35:00|19724.2|19708.2|19722.1|19706.1|19727.7|19711.7|19720.3|19704.3|0
1724233200000|2024-08-21 09:40:00|19722.2|19706.2|19730.9|19714.9|19733.8|19717.8|19721.1|19705.1|0
1724233500000|2024-08-21 09:45:00|19731.3|19715.3|19724.1|19708.1|19733.8|19717.8|19722.3|19706.3|0
1724233800000|2024-08-21 09:50:00|19724.2|19708.2|19714.7|19698.7|19724.3|19708.3|19713.3|19697.3|0
1724234100000|2024-08-21 09:55:00|19714.4|19698.4|19716.1|19700.1|19719.7|19703.7|19712.9|19696.9|0
1724234400000|2024-08-21 10:00:00|19716.2|19700.2|19724.7|19708.7|19726.4|19710.4|19716.1|19700.1|0
1724234700000|2024-08-21 10:05:00|19724.8|19708.8|19728.3|19712.3|19730.8|19714.8|19724.3|19708.3|0
1724235000000|2024-08-21 10:10:00|19729.2|19713.2|19738.3|19722.3|19740.6|19724.6|19728.4|19712.4|0
1724235300000|2024-08-21 10:15:00|19739.1|19723.1|19735.3|19719.3|19739.3|19723.3|19734.2|19718.2|0
1724235600000|2024-08-21 10:20:00|19735.2|19719.2|19735.7|19719.7|19737.3|19721.3|19732.1|19716.1|0
1724235900000|2024-08-21 10:25:00|19734.9|19718.9|19735.4|19719.4|19737.1|19721.1|19734.9|19718.9|0
1724236200000|2024-08-21 10:30:00|19735.7|19719.7|19746.6|19730.6|19749.1|19733.1|19735.7|19719.7|0
1724236500000|2024-08-21 10:35:00|19746.7|19730.7|19746.2|19730.2|19749.4|19733.4|19744.2|19728.2|0
1724236800000|2024-08-21 10:40:00|19745.9|19729.9|19747.1|19731.1|19748.8|19732.8|19741.1|19725.1|0
1724237100000|2024-08-21 10:45:00|19746.8|19730.8|19758.7|19742.7|19759.1|19743.1|19746.2|19730.2|0
1724237400000|2024-08-21 10:50:00|19758.8|19742.8|19762.1|19746.1|19763.3|19747.3|19755.8|19739.8|0
1724237700000|2024-08-21 10:55:00|19761.9|19745.9|19762.2|19746.2|19765.1|19749.1|19759.3|19743.3|0
1724238000000|2024-08-21 11:00:00|19763.3|19747.3|19778.4|19762.4|19779.3|19763.3|19762.7|19746.7|0
1724238300000|2024-08-21 11:05:00|19778.9|19762.9|19775.1|19759.1|19779.7|19763.7|19770.3|19754.3|0
1724238600000|2024-08-21 11:10:00|19775.2|19759.2|19777.9|19761.9|19778.3|19762.3|19769.8|19753.8|0
1724238900000|2024-08-21 11:15:00|19778.2|19762.2|19769.6|19753.6|19780.4|19764.4|19768.6|19752.6|0
1724239200000|2024-08-21 11:20:00|19769.4|19753.4|19771.3|19755.3|19774.8|19758.8|19767.7|19751.7|0
1724239500000|2024-08-21 11:25:00|19771.2|19755.2|19765.1|19749.1|19771.8|19755.8|19764.2|19748.2|0
1724239800000|2024-08-21 11:30:00|19764.7|19748.7|19760.4|19744.4|19766.4|19750.4|19758.4|19742.4|0
1724240100000|2024-08-21 11:35:00|19760.6|19744.6|19760.6|19744.6|19765.8|19749.8|19758.2|19742.2|0
1724240400000|2024-08-21 11:40:00|19760.4|19744.4|19751.3|19735.3|19762.7|19746.7|19750.2|19734.2|0
1724240700000|2024-08-21 11:45:00|19751.6|19735.6|19747.4|19731.4|19751.6|19735.6|19745.1|19729.1|0
1724241000000|2024-08-21 11:50:00|19747.2|19731.2|19754.2|19738.2|19757.4|19741.4|19746.2|19730.2|0
1724241300000|2024-08-21 11:55:00|19753.7|19737.7|19753.3|19737.3|19756.7|19740.7|19752.1|19736.1|0
1724241600000|2024-08-21 12:00:00|19753.4|19737.4|19749.1|19733.1|19755.2|19739.2|19745.8|19729.8|0
1724241900000|2024-08-21 12:05:00|19747.9|19731.9|19749.7|19733.7|19750.8|19734.8|19745.6|19729.6|0
1724242200000|2024-08-21 12:10:00|19749.8|19733.8|19755.3|19739.3|19756.7|19740.7|19748.7|19732.7|0
1724242500000|2024-08-21 12:15:00|19755.1|19739.1|19761.3|19745.3|19762.1|19746.1|19752.1|19736.1|0
1724242800000|2024-08-21 12:20:00|19761.4|19745.4|19767.9|19751.9|19769.4|19753.4|19761.4|19745.4|0
1724243100000|2024-08-21 12:25:00|19768.1|19752.1|19777.9|19761.9|19778.6|19762.6|19767.3|19751.3|0
1724243400000|2024-08-21 12:30:00|19778.2|19762.2|19775.6|19759.6|19783.7|19767.7|19769.9|19753.9|0
1724243700000|2024-08-21 12:35:00|19776.4|19760.4|19769.7|19753.7|19777.9|19761.9|19766.6|19750.6|0
1724244000000|2024-08-21 12:40:00|19769.8|19753.8|19774.9|19758.9|19777.1|19761.1|19769.8|19753.8|0
1724244300000|2024-08-21 12:45:00|19774.6|19758.6|19769.4|19753.4|19777.6|19761.6|19764.8|19748.8|0
1724244600000|2024-08-21 12:50:00|19769.7|19753.7|19763.3|19747.3|19770.3|19754.3|19762.4|19746.4|0
1724244900000|2024-08-21 12:55:00|19763.9|19747.9|19759.8|19743.8|19765.2|19749.2|19757.8|19741.8|0
1724245200000|2024-08-21 13:00:00|19759.9|19743.9|19769.9|19753.9|19771.1|19755.1|19757.2|19741.2|0
1724245500000|2024-08-21 13:05:00|19769.4|19753.4|19774.4|19758.4|19775.9|19759.9|19765.3|19749.3|0
1724245800000|2024-08-21 13:10:00|19774.6|19758.6|19770.4|19754.4|19774.6|19758.6|19765.3|19749.3|0
1724246100000|2024-08-21 13:15:00|19770.7|19754.7|19765.8|19749.8|19773.8|19757.8|19765.1|19749.1|0
1724246400000|2024-08-21 13:20:00|19766.3|19750.3|19775.1|19759.1|19775.3|19759.3|19762.1|19746.1|0
1724246700000|2024-08-21 13:25:00|19766.1|19750.1|19762.1|19746.1|19772.7|19756.7|19760.2|19744.2|0
1724247000000|2024-08-21 13:30:00|19763.6|19747.6|19744.5|19728.5|19769.1|19753.1|19740.5|19724.5|0
1724247300000|2024-08-21 13:35:00|19742|19726|19768.3|19752.3|19769.5|19753.5|19735.9|19719.9|0
1724247600000|2024-08-21 13:40:00|19770|19754|19781.3|19765.3|19781.8|19765.8|19756.8|19740.8|0
1724247900000|2024-08-21 13:45:00|19780.5|19764.5|19773|19757|19794.6|19778.6|19769.5|19753.5|0
1724248200000|2024-08-21 13:50:00|19775.9|19759.9|19788.1|19772.1|19792.4|19776.4|19771.3|19755.3|0
1724248500000|2024-08-21 13:55:00|19789.8|19773.8|19803.4|19787.4|19807.5|19791.5|19788.1|19772.1|0
1724248800000|2024-08-21 14:00:00|19807.1|19791.1|19822|19806|19831.6|19815.6|19804.3|19788.3|0
1724249100000|2024-08-21 14:05:00|19824|19808|19822.9|19806.9|19832|19816|19811|19795|0
1724249400000|2024-08-21 14:10:00|19822.5|19806.5|19791.3|19775.3|19834.9|19818.9|19779.9|19763.9|0
1724249700000|2024-08-21 14:15:00|19790.3|19774.3|19823|19807|19825.4|19809.4|19767.3|19751.3|0
1724250000000|2024-08-21 14:20:00|19822.1|19806.1|19813|19797|19829.9|19813.9|19811.4|19795.4|0
1724250300000|2024-08-21 14:25:00|19813.9|19797.9|19798.4|19782.4|19818.6|19802.6|19793|19777|0
1724250600000|2024-08-21 14:30:00|19800.5|19784.5|19796|19780|19809.9|19793.9|19768.8|19752.8|0
1724250900000|2024-08-21 14:35:00|19797.4|19781.4|19856|19840|19866.6|19850.6|19789.5|19773.5|0
1724251200000|2024-08-21 14:40:00|19855.3|19839.3|19890.4|19874.4|19904.9|19888.9|19855.3|19839.3|0
1724251500000|2024-08-21 14:45:00|19894|19878|19834.3|19818.3|19903.9|19887.9|19831.8|19815.8|0
1724251800000|2024-08-21 14:50:00|19832.5|19816.5|19738.4|19722.4|19837.4|19821.4|19733.4|19717.4|0
1724252100000|2024-08-21 14:55:00|19736.4|19720.4|19758.6|19742.6|19770.9|19754.9|19729.5|19713.5|0
1724252400000|2024-08-21 15:00:00|19752.9|19736.9|19772.5|19756.5|19772.5|19756.5|19725.8|19709.8|0
1724252700000|2024-08-21 15:05:00|19770.9|19754.9|19778.3|19762.3|19788.5|19772.5|19768.6|19752.6|0
1724253000000|2024-08-21 15:10:00|19781.3|19765.3|19808.8|19792.8|19813|19797|19777|19761|0
1724253300000|2024-08-21 15:15:00|19808.4|19792.4|19795.8|19779.8|19816|19800|19790.1|19774.1|0
1724253600000|2024-08-21 15:20:00|19796.8|19780.8|19787|19771|19802|19786|19780.4|19764.4|0
1724253900000|2024-08-21 15:25:00|19787.4|19771.4|19789.6|19773.6|19799.5|19783.5|19779.3|19763.3|0
1724254200000|2024-08-21 15:30:00|19788.4|19772.4|19768.3|19752.3|19788.6|19772.6|19766.6|19750.6|0
1724254500000|2024-08-21 15:35:00|19769.3|19753.3|19778.9|19762.9|19793.3|19777.3|19768.3|19752.3|0
1724254800000|2024-08-21 15:40:00|19777.9|19761.9|19775.5|19759.5|19781.5|19765.5|19761.6|19745.6|0
1724255100000|2024-08-21 15:45:00|19774.8|19758.8|19757.3|19741.3|19790.8|19774.8|19754.1|19738.1|0
1724255400000|2024-08-21 15:50:00|19756.4|19740.4|19755.6|19739.6|19763.3|19747.3|19736.4|19720.4|0
1724255700000|2024-08-21 15:55:00|19752.4|19736.4|19747|19731|19754.9|19738.9|19734.5|19718.5|0
1724256000000|2024-08-21 16:00:00|19747.1|19731.1|19703.6|19687.6|19747.1|19731.1|19694.5|19678.5|0
1724256300000|2024-08-21 16:05:00|19704|19688|19722.5|19706.5|19728.3|19712.3|19704|19688|0
1724256600000|2024-08-21 16:10:00|19723.1|19707.1|19736.1|19720.1|19742.1|19726.1|19721|19705|0
1724256900000|2024-08-21 16:15:00|19733.6|19717.6|19754|19738|19754.9|19738.9|19732.9|19716.9|0
1724257200000|2024-08-21 16:20:00|19753.4|19737.4|19760.6|19744.6|19764|19748|19751.3|19735.3|0
1724257500000|2024-08-21 16:25:00|19761|19745|19762.3|19746.3|19767.4|19751.4|19755.9|19739.9|0
1724257800000|2024-08-21 16:30:00|19760.3|19744.3|19769.5|19753.5|19772.5|19756.5|19758.3|19742.3|0
1724258100000|2024-08-21 16:35:00|19770.3|19754.3|19772|19756|19775.8|19759.8|19763.8|19747.8|0
1724258400000|2024-08-21 16:40:00|19773.3|19757.3|19778.5|19762.5|19782.1|19766.1|19766.5|19750.5|0
1724258700000|2024-08-21 16:45:00|19777.4|19761.4|19779.3|19763.3|19784|19768|19775.1|19759.1|0
1724259000000|2024-08-21 16:50:00|19779.5|19763.5|19783.5|19767.5|19784.5|19768.5|19772.4|19756.4|0
1724259300000|2024-08-21 16:55:00|19783.1|19767.1|19792.4|19776.4|19799.5|19783.5|19776.8|19760.8|0
1724259600000|2024-08-21 17:00:00|19793.8|19777.8|19803.8|19787.8|19804.3|19788.3|19785.9|19769.9|0
1724259900000|2024-08-21 17:05:00|19803.9|19787.9|19785.8|19769.8|19803.9|19787.9|19783.3|19767.3|0
1724260200000|2024-08-21 17:10:00|19785.4|19769.4|19785.6|19769.6|19790.8|19774.8|19780.4|19764.4|0
1724260500000|2024-08-21 17:15:00|19785.3|19769.3|19781|19765|19789.3|19773.3|19779.1|19763.1|0
1724260800000|2024-08-21 17:20:00|19782|19766|19782.4|19766.4|19786.6|19770.6|19776.6|19760.6|0
1724261100000|2024-08-21 17:25:00|19782.8|19766.8|19778.3|19762.3|19787.6|19771.6|19777.8|19761.8|0
1724261400000|2024-08-21 17:30:00|19779|19763|19789.6|19773.6|19793.5|19777.5|19778.1|19762.1|0
1724261700000|2024-08-21 17:35:00|19790|19774|19795.8|19779.8|19796.3|19780.3|19779.5|19763.5|0
1724262000000|2024-08-21 17:40:00|19794.8|19778.8|19787.6|19771.6|19794.8|19778.8|19781.3|19765.3|0
1724262300000|2024-08-21 17:45:00|19788.3|19772.3|19803.5|19787.5|19805.3|19789.3|19787.8|19771.8|0
1724262600000|2024-08-21 17:50:00|19803.6|19787.6|19812.3|19796.3|19812.3|19796.3|19802.8|19786.8|0
1724262900000|2024-08-21 17:55:00|19812|19796|19814.3|19798.3|19820.5|19804.5|19807|19791|0
1724263200000|2024-08-21 18:00:00|19816.3|19800.3|19822.6|19806.6|19853.9|19837.9|19808.9|19792.9|0
1724263500000|2024-08-21 18:05:00|19823.6|19807.6|19816.9|19800.9|19832.8|19816.8|19801.1|19785.1|0
1724263800000|2024-08-21 18:10:00|19817|19801|19818.8|19802.8|19828.8|19812.8|19807.5|19791.5|0
1724264100000|2024-08-21 18:15:00|19818.9|19802.9|19823.8|19807.8|19827.4|19811.4|19812.8|19796.8|0
1724264400000|2024-08-21 18:20:00|19823|19807|19828.5|19812.5|19830.3|19814.3|19818.8|19802.8|0
1724264700000|2024-08-21 18:25:00|19832.5|19816.5|19853.3|19837.3|19853.3|19837.3|19832.5|19816.5|0
1724265000000|2024-08-21 18:30:00|19854|19838|19864|19848|19872.8|19856.8|19852.4|19836.4|0
1724265300000|2024-08-21 18:35:00|19862.9|19846.9|19824.6|19808.6|19864|19848|19811.5|19795.5|0
1724265600000|2024-08-21 18:40:00|19826.1|19810.1|19817.4|19801.4|19828.5|19812.5|19814.6|19798.6|0
1724265900000|2024-08-21 18:45:00|19818.9|19802.9|19818.3|19802.3|19823.8|19807.8|19802.9|19786.9|0
1724266200000|2024-08-21 18:50:00|19818.5|19802.5|19835.5|19819.5|19838.8|19822.8|19816.3|19800.3|0
1724266500000|2024-08-21 18:55:00|19836.5|19820.5|19825|19809|19838.3|19822.3|19822.3|19806.3|0
1724266800000|2024-08-21 19:00:00|19826.8|19810.8|19802.9|19786.9|19831.3|19815.3|19795.6|19779.6|0
1724267100000|2024-08-21 19:05:00|19801|19785|19788.9|19772.9|19808.8|19792.8|19780.1|19764.1|0
1724267400000|2024-08-21 19:10:00|19790.5|19774.5|19789.8|19773.8|19803.5|19787.5|19788.8|19772.8|0
1724267700000|2024-08-21 19:15:00|19787.3|19771.3|19779.9|19763.9|19792.8|19776.8|19777|19761|0
1724268000000|2024-08-21 19:20:00|19779.1|19763.1|19774.8|19758.8|19781.5|19765.5|19754.8|19738.8|0
1724268300000|2024-08-21 19:25:00|19772.8|19756.8|19791.8|19775.8|19796.3|19780.3|19772.5|19756.5|0
1724268600000|2024-08-21 19:30:00|19791.6|19775.6|19793.8|19777.8|19796.1|19780.1|19785|19769|0
1724268900000|2024-08-21 19:35:00|19793.5|19777.5|19795.5|19779.5|19799.3|19783.3|19783|19767|0
1724269200000|2024-08-21 19:40:00|19796.5|19780.5|19784.1|19768.1|19798.6|19782.6|19776|19760|0
1724269500000|2024-08-21 19:45:00|19783.3|19767.3|19802.6|19786.6|19805.3|19789.3|19781.3|19765.3|0
1724269800000|2024-08-21 19:50:00|19810.8|19794.8|19832|19816|19835|19819|19801.6|19785.6|0
1724270100000|2024-08-21 19:55:00|19834.8|19818.8|19827.9|19811.9|19842.5|19826.5|19823.8|19807.8|0
1724270400000|2024-08-21 20:00:00|19825|19809|19830|19814|19842.2|19826.2|19824.5|19808.5|0
1724270700000|2024-08-21 20:05:00|19829.5|19813.5|19812|19796|19836.7|19820.7|19812|19796|0
1724271000000|2024-08-21 20:10:00|19810|19794|19833.7|19817.7|19839|19823|19802.9|19786.9|0
1724271300000|2024-08-21 20:15:00|19834.7|19818.7|19833.7|19817.7|19838.5|19822.5|19820.1|19804.1|0
1724271600000|2024-08-21 20:20:00|19833.9|19817.9|19837|19821|19844.9|19828.9|19833.2|19817.2|0
1724271900000|2024-08-21 20:25:00|19837.2|19821.2|19833.6|19817.6|19837.2|19821.2|19832.2|19816.2|0
1724272200000|2024-08-21 20:30:00|19833.5|19817.5|19837.2|19821.2|19840.2|19824.2|19833.2|19817.2|0
1724272500000|2024-08-21 20:35:00|19837.4|19821.4|19841.9|19825.9|19841.9|19825.9|19834.4|19818.4|0
1724272800000|2024-08-21 20:40:00|19839.2|19823.2|19837.1|19821.1|19843.2|19827.2|19837|19821|0
1724273100000|2024-08-21 20:45:00|19835.6|19819.6|19833.4|19817.4|19837.2|19821.2|19833|19817|0
1724273400000|2024-08-21 20:50:00|19833.5|19817.5|19838.9|19822.9|19840.9|19824.9|19833.5|19817.5|0
1724273700000|2024-08-21 20:55:00|19838.6|19822.6|19838.2|19822.2|19842.2|19826.2|19837.2|19821.2|0
1724274000000|2024-08-21 21:00:00|19837.9|19821.9|19837.9|19821.9|19838.5|19822.5|19836.9|19820.9|0
1724274300000|2024-08-21 21:05:00|19837.8|19821.8|19837|19821|19838.8|19822.8|19836|19820|0
1724274600000|2024-08-21 21:10:00|19836.9|19820.9|19837.1|19821.1|19838|19822|19836.5|19820.5|0
1724274900000|2024-08-21 21:15:00|19836.9|19820.9|19836.1|19820.1|19837.4|19821.4|19836.1|19820.1|0
1724275200000|2024-08-21 21:20:00|19836.3|19820.3|19835.9|19819.9|19836.3|19820.3|19835.8|19819.8|0
1724275500000|2024-08-21 21:25:00|19836.1|19820.1|19836.3|19820.3|19836.3|19820.3|19835.5|19819.5|0
1724275800000|2024-08-21 21:30:00|19836.2|19820.2|19836.3|19820.3|19836.3|19820.3|19836.2|19820.2|0
1724276100000|2024-08-21 21:35:00|19836.2|19820.2|19835.9|19819.9|19836.2|19820.2|19835.9|19819.9|0
1724276400000|2024-08-21 21:40:00|19835.8|19819.8|19835.5|19819.5|19836|19820|19835|19819|0
1724276700000|2024-08-21 21:45:00|19835.6|19819.6|19835|19819|19835.7|19819.7|19835|19819|0
1724277000000|2024-08-21 21:50:00|19835.9|19819.9|19836.2|19820.2|19836.7|19820.7|19835.7|19819.7|0
1724277300000|2024-08-21 21:55:00|19836.1|19820.1|19836.3|19820.3|19836.5|19820.5|19835.4|19819.4|0
1724277600000|2024-08-21 22:00:00|19839|19823|19837.4|19821.4|19845.7|19829.7|19837.4|19821.4|0
1724277900000|2024-08-21 22:05:00|19837|19821|19842.6|19826.6|19847.7|19831.7|19832.6|19816.6|0
1724278200000|2024-08-21 22:10:00|19843|19827|19851.4|19835.4|19853.1|19837.1|19843|19827|0
1724278500000|2024-08-21 22:15:00|19851.5|19835.5|19853.4|19837.4|19855.5|19839.5|19848.6|19832.6|0
1724278800000|2024-08-21 22:20:00|19853.6|19837.6|19853|19837|19859.9|19843.9|19852.9|19836.9|0
1724279100000|2024-08-21 22:25:00|19853.1|19837.1|19857|19841|19858.2|19842.2|19853.1|19837.1|0
1724279400000|2024-08-21 22:30:00|19858.4|19842.4|19857.9|19841.9|19863.1|19847.1|19857.9|19841.9|0
1724279700000|2024-08-21 22:35:00|19858|19842|19860.2|19844.2|19861.1|19845.1|19857.2|19841.2|0
1724280000000|2024-08-21 22:40:00|19860.4|19844.4|19860.6|19844.6|19862.6|19846.6|19859.1|19843.1|0
1724280300000|2024-08-21 22:45:00|19859.9|19843.9|19859.1|19843.1|19860.4|19844.4|19854.7|19838.7|0
1724280600000|2024-08-21 22:50:00|19858.9|19842.9|19861|19845|19861.4|19845.4|19857.7|19841.7|0
1724280900000|2024-08-21 22:55:00|19860.9|19844.9|19855.2|19839.2|19861.5|19845.5|19854.7|19838.7|0
1724281200000|2024-08-21 23:00:00|19856.1|19840.1|19848.5|19832.5|19857|19841|19848.1|19832.1|0
1724281500000|2024-08-21 23:05:00|19848.7|19832.7|19848.1|19832.1|19849.6|19833.6|19844.9|19828.9|0
1724281800000|2024-08-21 23:10:00|19848.2|19832.2|19848|19832|19848.7|19832.7|19846.1|19830.1|0
1724282100000|2024-08-21 23:15:00|19847.9|19831.9|19847.2|19831.2|19848.2|19832.2|19844.6|19828.6|0
1724282400000|2024-08-21 23:20:00|19847.1|19831.1|19848.7|19832.7|19849.7|19833.7|19846.6|19830.6|0
1724282700000|2024-08-21 23:25:00|19848.6|19832.6|19846.5|19830.5|19849.7|19833.7|19846.1|19830.1|0
1724283000000|2024-08-21 23:30:00|19846.6|19830.6|19847.6|19831.6|19848.4|19832.4|19846|19830|0
1724283300000|2024-08-21 23:35:00|19847.7|19831.7|19851|19835|19851.1|19835.1|19847.1|19831.1|0
1724283600000|2024-08-21 23:40:00|19850.9|19834.9|19855.4|19839.4|19857.5|19841.5|19848.1|19832.1|0
1724283900000|2024-08-21 23:45:00|19855.6|19839.6|19856.2|19840.2|19858|19842|19852.2|19836.2|0
1724284200000|2024-08-21 23:50:00|19856.1|19840.1|19856.9|19840.9|19859|19843|19855.6|19839.6|0
1724284500000|2024-08-21 23:55:00|19856.7|19840.7|19856.9|19840.9|19857|19841|19854.2|19838.2|0
1724284800000|2024-08-22 00:00:00|19856.1|19840.1|19852.2|19836.2|19856.6|19840.6|19849.6|19833.6|0
1724285100000|2024-08-22 00:05:00|19852.1|19836.1|19856.2|19840.2|19856.6|19840.6|19850.5|19834.5|0
1724285400000|2024-08-22 00:10:00|19856.1|19840.1|19859.7|19843.7|19863.7|19847.7|19856|19840|0
1724285700000|2024-08-22 00:15:00|19860.2|19844.2|19856.9|19840.9|19863.2|19847.2|19851.5|19835.5|0
1724286000000|2024-08-22 00:20:00|19857|19841|19858.5|19842.5|19859.5|19843.5|19855.1|19839.1|0
1724286300000|2024-08-22 00:25:00|19858.6|19842.6|19855.6|19839.6|19858.7|19842.7|19852.4|19836.4|0
1724286600000|2024-08-22 00:30:00|19855.7|19839.7|19855.7|19839.7|19857.1|19841.1|19851.9|19835.9|0
1724286900000|2024-08-22 00:35:00|19855.6|19839.6|19861.4|19845.4|19862.6|19846.6|19852.9|19836.9|0
1724287200000|2024-08-22 00:40:00|19860.9|19844.9|19855.7|19839.7|19861.9|19845.9|19855.6|19839.6|0
1724287500000|2024-08-22 00:45:00|19855.9|19839.9|19856.7|19840.7|19857.4|19841.4|19854|19838|0
1724287800000|2024-08-22 00:50:00|19856.6|19840.6|19858.7|19842.7|19859.2|19843.2|19856.2|19840.2|0
1724288100000|2024-08-22 00:55:00|19858.2|19842.2|19851.9|19835.9|19859.4|19843.4|19850.7|19834.7|0
1724288400000|2024-08-22 01:00:00|19851.5|19835.5|19855.4|19839.4|19855.4|19839.4|19850.1|19834.1|0
1724288700000|2024-08-22 01:05:00|19855.5|19839.5|19853.1|19837.1|19855.5|19839.5|19851.2|19835.2|0
1724289000000|2024-08-22 01:10:00|19853.2|19837.2|19854.7|19838.7|19856.7|19840.7|19852.2|19836.2|0
1724289300000|2024-08-22 01:15:00|19854.9|19838.9|19848.7|19832.7|19855.4|19839.4|19845.4|19829.4|0
1724289600000|2024-08-22 01:20:00|19848.6|19832.6|19851.7|19835.7|19851.7|19835.7|19847.7|19831.7|0
1724289900000|2024-08-22 01:25:00|19851.6|19835.6|19849.5|19833.5|19854.5|19838.5|19848.4|19832.4|0
1724290200000|2024-08-22 01:30:00|19849.4|19833.4|19846.9|19830.9|19849.5|19833.5|19844.5|19828.5|0
1724290500000|2024-08-22 01:35:00|19846.6|19830.6|19844.9|19828.9|19848.9|19832.9|19841.1|19825.1|0
1724290800000|2024-08-22 01:40:00|19845.5|19829.5|19846.1|19830.1|19846.5|19830.5|19842.7|19826.7|0
1724291100000|2024-08-22 01:45:00|19846|19830|19848.5|19832.5|19849.1|19833.1|19844.2|19828.2|0
1724291400000|2024-08-22 01:50:00|19848.4|19832.4|19849.4|19833.4|19851.9|19835.9|19848.4|19832.4|0
1724291700000|2024-08-22 01:55:00|19849.2|19833.2|19849.2|19833.2|19850.5|19834.5|19848.4|19832.4|0
1724292000000|2024-08-22 02:00:00|19849|19833|19842.2|19826.2|19849|19833|19840.1|19824.1|0
1724292300000|2024-08-22 02:05:00|19841.4|19825.4|19835.7|19819.7|19841.6|19825.6|19835|19819|0
1724292600000|2024-08-22 02:10:00|19835.4|19819.4|19831.7|19815.7|19836.2|19820.2|19830.2|19814.2|0
1724292900000|2024-08-22 02:15:00|19831.9|19815.9|19811.7|19795.7|19832.2|19816.2|19811|19795|0
1724293200000|2024-08-22 02:20:00|19813.9|19797.9|19819.7|19803.7|19820.9|19804.9|19813.9|19797.9|0
1724293500000|2024-08-22 02:25:00|19817.5|19801.5|19814.9|19798.9|19819.1|19803.1|19810.1|19794.1|0
1724293800000|2024-08-22 02:30:00|19813.4|19797.4|19818|19802|19818.5|19802.5|19805.2|19789.2|0
1724294100000|2024-08-22 02:35:00|19817.5|19801.5|19811.1|19795.1|19818|19802|19803.1|19787.1|0
1724294400000|2024-08-22 02:40:00|19811.6|19795.6|19809.6|19793.6|19813.4|19797.4|19805.4|19789.4|0
1724294700000|2024-08-22 02:45:00|19808.7|19792.7|19806.6|19790.6|19808.7|19792.7|19802.1|19786.1|0
1724295000000|2024-08-22 02:50:00|19807|19791|19802.4|19786.4|19807.4|19791.4|19802|19786|0
1724295300000|2024-08-22 02:55:00|19802.5|19786.5|19807.2|19791.2|19807.2|19791.2|19800.7|19784.7|0
1724295600000|2024-08-22 03:00:00|19807.1|19791.1|19810.2|19794.2|19810.9|19794.9|19806.4|19790.4|0
1724295900000|2024-08-22 03:05:00|19810.4|19794.4|19794.1|19778.1|19810.6|19794.6|19790.7|19774.7|0
1724296200000|2024-08-22 03:10:00|19794|19778|19791.7|19775.7|19797.6|19781.6|19791.4|19775.4|0
1724296500000|2024-08-22 03:15:00|19792.2|19776.2|19797.4|19781.4|19801.4|19785.4|19790.4|19774.4|0
1724296800000|2024-08-22 03:20:00|19796.7|19780.7|19795.1|19779.1|19799|19783|19793.7|19777.7|0
1724297100000|2024-08-22 03:25:00|19795.4|19779.4|19795.6|19779.6|19798.6|19782.6|19794.1|19778.1|0
1724297400000|2024-08-22 03:30:00|19796.1|19780.1|19800.7|19784.7|19800.7|19784.7|19793.9|19777.9|0
1724297700000|2024-08-22 03:35:00|19800.6|19784.6|19791.7|19775.7|19800.6|19784.6|19790|19774|0
1724298000000|2024-08-22 03:40:00|19791.9|19775.9|19803.7|19787.7|19804.5|19788.5|19791.6|19775.6|0
1724298300000|2024-08-22 03:45:00|19804.4|19788.4|19800.7|19784.7|19804.4|19788.4|19799|19783|0
1724298600000|2024-08-22 03:50:00|19800.4|19784.4|19803|19787|19804|19788|19800.1|19784.1|0
1724298900000|2024-08-22 03:55:00|19802.9|19786.9|19804.6|19788.6|19804.7|19788.7|19799.9|19783.9|0
1724299200000|2024-08-22 04:00:00|19804.7|19788.7|19808.2|19792.2|19808.6|19792.6|19804.4|19788.4|0
1724299500000|2024-08-22 04:05:00|19808.4|19792.4|19814.5|19798.5|19814.7|19798.7|19807.4|19791.4|0
1724299800000|2024-08-22 04:10:00|19814.2|19798.2|19811.4|19795.4|19815.6|19799.6|19811.2|19795.2|0
1724300100000|2024-08-22 04:15:00|19811.2|19795.2|19808.6|19792.6|19813.7|19797.7|19808.6|19792.6|0
1724300400000|2024-08-22 04:20:00|19808.2|19792.2|19800.6|19784.6|19808.7|19792.7|19798.9|19782.9|0
1724300700000|2024-08-22 04:25:00|19800.4|19784.4|19803.5|19787.5|19807|19791|19800.1|19784.1|0
1724301000000|2024-08-22 04:30:00|19803.6|19787.6|19811.7|19795.7|19812.1|19796.1|19803.6|19787.6|0
1724301300000|2024-08-22 04:35:00|19811.6|19795.6|19813.9|19797.9|19814.1|19798.1|19810.2|19794.2|0
1724301600000|2024-08-22 04:40:00|19813.6|19797.6|19822.4|19806.4|19823|19807|19813.4|19797.4|0
1724301900000|2024-08-22 04:45:00|19821.6|19805.6|19817.6|19801.6|19822.5|19806.5|19817|19801|0
1724302200000|2024-08-22 04:50:00|19817|19801|19817.1|19801.1|19820.4|19804.4|19816.9|19800.9|0
1724302500000|2024-08-22 04:55:00|19817.2|19801.2|19822.6|19806.6|19824.2|19808.2|19817.2|19801.2|0
1724302800000|2024-08-22 05:00:00|19822.5|19806.5|19823.6|19807.6|19826.5|19810.5|19820.5|19804.5|0
1724303100000|2024-08-22 05:05:00|19823.5|19807.5|19820.1|19804.1|19826.9|19810.9|19820|19804|0
1724303400000|2024-08-22 05:10:00|19820.5|19804.5|19824.9|19808.9|19827.4|19811.4|19818.1|19802.1|0
1724303700000|2024-08-22 05:15:00|19824.7|19808.7|19826.1|19810.1|19826.9|19810.9|19823|19807|0
1724304000000|2024-08-22 05:20:00|19827.5|19811.5|19828.6|19812.6|19829.9|19813.9|19826|19810|0
1724304300000|2024-08-22 05:25:00|19829.1|19813.1|19826.9|19810.9|19829.4|19813.4|19825.9|19809.9|0
1724304600000|2024-08-22 05:30:00|19826.7|19810.7|19824.6|19808.6|19828.1|19812.1|19823.9|19807.9|0
1724304900000|2024-08-22 05:35:00|19824.5|19808.5|19825.5|19809.5|19827.2|19811.2|19824.2|19808.2|0
1724305200000|2024-08-22 05:40:00|19825.2|19809.2|19822.9|19806.9|19826.9|19810.9|19818.9|19802.9|0
1724305500000|2024-08-22 05:45:00|19823.6|19807.6|19820|19804|19824.4|19808.4|19817.2|19801.2|0
1724305800000|2024-08-22 05:50:00|19819.9|19803.9|19819.7|19803.7|19821.7|19805.7|19817.7|19801.7|0
1724306100000|2024-08-22 05:55:00|19820.1|19804.1|19815.7|19799.7|19823.9|19807.9|19815.1|19799.1|0
1724306400000|2024-08-22 06:00:00|19814.9|19798.9|19820.5|19804.5|19824.1|19808.1|19809.7|19793.7|0
1724306700000|2024-08-22 06:05:00|19821.5|19805.5|19823.7|19807.7|19824.7|19808.7|19819.9|19803.9|0
1724307000000|2024-08-22 06:10:00|19823.6|19807.6|19831.9|19815.9|19831.9|19815.9|19823.4|19807.4|0
1724307300000|2024-08-22 06:15:00|19831.7|19815.7|19830.2|19814.2|19835|19819|19829|19813|0
1724307600000|2024-08-22 06:20:00|19830.1|19814.1|19829.9|19813.9|19834.7|19818.7|19829.2|19813.2|0
1724307900000|2024-08-22 06:25:00|19829.7|19813.7|19832.1|19816.1|19832.6|19816.6|19828.6|19812.6|0
1724308200000|2024-08-22 06:30:00|19832|19816|19830.2|19814.2|19834.4|19818.4|19827.9|19811.9|0
1724308500000|2024-08-22 06:35:00|19829.9|19813.9|19829.7|19813.7|19830|19814|19826.5|19810.5|0
1724308800000|2024-08-22 06:40:00|19830.1|19814.1|19829.5|19813.5|19832.9|19816.9|19828|19812|0
1724309100000|2024-08-22 06:45:00|19829.9|19813.9|19835.1|19819.1|19836.7|19820.7|19826.5|19810.5|0
1724309400000|2024-08-22 06:50:00|19835|19819|19836.7|19820.7|19839.6|19823.6|19833.9|19817.9|0
1724309700000|2024-08-22 06:55:00|19836.6|19820.6|19838.7|19822.7|19841.1|19825.1|19836.4|19820.4|0
1724310000000|2024-08-22 07:00:00|19838.4|19822.4|19843.7|19827.7|19844.7|19828.7|19835.4|19819.4|0
1724310300000|2024-08-22 07:05:00|19844.4|19828.4|19838.4|19822.4|19846.1|19830.1|19838.2|19822.2|0
1724310600000|2024-08-22 07:10:00|19838.2|19822.2|19837.6|19821.6|19838.6|19822.6|19833.7|19817.7|0
1724310900000|2024-08-22 07:15:00|19848.9|19832.9|19845.6|19829.6|19850.4|19834.4|19839.9|19823.9|0
1724311200000|2024-08-22 07:20:00|19846.6|19830.6|19838.4|19822.4|19847|19831|19836.7|19820.7|0
1724311500000|2024-08-22 07:25:00|19838.2|19822.2|19839.4|19823.4|19840.6|19824.6|19832.6|19816.6|0
1724311800000|2024-08-22 07:30:00|19833|19817|19824.6|19808.6|19837.1|19821.1|19820.9|19804.9|0
1724312100000|2024-08-22 07:35:00|19825|19809|19826.5|19810.5|19831.5|19815.5|19823.5|19807.5|0
1724312400000|2024-08-22 07:40:00|19826.7|19810.7|19825.1|19809.1|19827.5|19811.5|19821.2|19805.2|0
1724312700000|2024-08-22 07:45:00|19825.2|19809.2|19831.9|19815.9|19832.2|19816.2|19824.1|19808.1|0
1724313000000|2024-08-22 07:50:00|19832|19816|19836.2|19820.2|19837.7|19821.7|19831.5|19815.5|0
1724313300000|2024-08-22 07:55:00|19836.1|19820.1|19840|19824|19841|19825|19831.2|19815.2|0
1724313600000|2024-08-22 08:00:00|19838.5|19822.5|19838.9|19822.9|19844.5|19828.5|19835.2|19819.2|0
1724313900000|2024-08-22 08:05:00|19839.2|19823.2|19822.1|19806.1|19842.7|19826.7|19819.4|19803.4|0
1724314200000|2024-08-22 08:10:00|19822.4|19806.4|19830.4|19814.4|19831.6|19815.6|19822.1|19806.1|0
1724314500000|2024-08-22 08:15:00|19829.4|19813.4|19836|19820|19839.4|19823.4|19829.2|19813.2|0
1724314800000|2024-08-22 08:20:00|19835.9|19819.9|19834.4|19818.4|19838.7|19822.7|19832.6|19816.6|0
1724315100000|2024-08-22 08:25:00|19834.5|19818.5|19834.1|19818.1|19836.9|19820.9|19833|19817|0
1724315400000|2024-08-22 08:30:00|19833.7|19817.7|19840.6|19824.6|19845.2|19829.2|19833.7|19817.7|0
1724315700000|2024-08-22 08:35:00|19841.1|19825.1|19838.9|19822.9|19842.1|19826.1|19834.4|19818.4|0
1724316000000|2024-08-22 08:40:00|19838.7|19822.7|19844.2|19828.2|19845.7|19829.7|19838.7|19822.7|0
1724316300000|2024-08-22 08:45:00|19844.4|19828.4|19839.4|19823.4|19845.4|19829.4|19839.4|19823.4|0
1724316600000|2024-08-22 08:50:00|19839|19823|19840.4|19824.4|19842|19826|19836.1|19820.1|0
1724316900000|2024-08-22 08:55:00|19840.5|19824.5|19839.6|19823.6|19841.7|19825.7|19837.1|19821.1|0
1724317200000|2024-08-22 09:00:00|19839.7|19823.7|19844.7|19828.7|19845.7|19829.7|19839|19823|0
1724317500000|2024-08-22 09:05:00|19844.9|19828.9|19843.5|19827.5|19846.6|19830.6|19843.2|19827.2|0
1724317800000|2024-08-22 09:10:00|19843.4|19827.4|19850.4|19834.4|19850.4|19834.4|19843|19827|0
1724318100000|2024-08-22 09:15:00|19850.5|19834.5|19857.1|19841.1|19857.2|19841.2|19848.6|19832.6|0
1724318400000|2024-08-22 09:20:00|19857.2|19841.2|19850.6|19834.6|19857.5|19841.5|19848.1|19832.1|0
1724318700000|2024-08-22 09:25:00|19850.7|19834.7|19845.5|19829.5|19851.1|19835.1|19843.5|19827.5|0
1724319000000|2024-08-22 09:30:00|19845.1|19829.1|19841.4|19825.4|19845.7|19829.7|19841.2|19825.2|0
1724319300000|2024-08-22 09:35:00|19841.2|19825.2|19838.9|19822.9|19841.2|19825.2|19836.4|19820.4|0
1724319600000|2024-08-22 09:40:00|19838.2|19822.2|19839|19823|19839.6|19823.6|19835.2|19819.2|0
1724319900000|2024-08-22 09:45:00|19839.1|19823.1|19838.5|19822.5|19843.6|19827.6|19838.4|19822.4|0
1724320200000|2024-08-22 09:50:00|19838.4|19822.4|19841|19825|19844.9|19828.9|19837.4|19821.4|0
1724320500000|2024-08-22 09:55:00|19841.1|19825.1|19838|19822|19842.9|19826.9|19836.1|19820.1|0
1724320800000|2024-08-22 10:00:00|19838.2|19822.2|19844.7|19828.7|19845.2|19829.2|19835.2|19819.2|0
1724321100000|2024-08-22 10:05:00|19844.9|19828.9|19848.4|19832.4|19848.4|19832.4|19843.9|19827.9|0
1724321400000|2024-08-22 10:10:00|19848.5|19832.5|19852.7|19836.7|19852.9|19836.9|19848.1|19832.1|0
1724321700000|2024-08-22 10:15:00|19852.6|19836.6|19860.9|19844.9|19862|19846|19851.1|19835.1|0
1724322000000|2024-08-22 10:20:00|19860.7|19844.7|19865.6|19849.6|19865.6|19849.6|19857.7|19841.7|0
1724322300000|2024-08-22 10:25:00|19865.7|19849.7|19859.4|19843.4|19865.7|19849.7|19858.7|19842.7|0
1724322600000|2024-08-22 10:30:00|19859.5|19843.5|19872.7|19856.7|19874.1|19858.1|19859.4|19843.4|0
1724322900000|2024-08-22 10:35:00|19872|19856|19875.7|19859.7|19878|19862|19870.1|19854.1|0
1724323200000|2024-08-22 10:40:00|19875|19859|19869.5|19853.5|19879.4|19863.4|19869|19853|0
1724323500000|2024-08-22 10:45:00|19869.7|19853.7|19869.5|19853.5|19871.4|19855.4|19865|19849|0
1724323800000|2024-08-22 10:50:00|19869.9|19853.9|19876.7|19860.7|19878.4|19862.4|19869|19853|0
1724324100000|2024-08-22 10:55:00|19876.5|19860.5|19878.4|19862.4|19880|19864|19873.9|19857.9|0
1724324400000|2024-08-22 11:00:00|19876.5|19860.5|19883.6|19867.6|19887.4|19871.4|19874|19858|0
1724324700000|2024-08-22 11:05:00|19883.7|19867.7|19887.4|19871.4|19887.5|19871.5|19879.7|19863.7|0
1724325000000|2024-08-22 11:10:00|19887.5|19871.5|19891|19875|19896.1|19880.1|19885.2|19869.2|0
1724325300000|2024-08-22 11:15:00|19890.7|19874.7|19897|19881|19897.4|19881.4|19889.5|19873.5|0
1724325600000|2024-08-22 11:20:00|19896.9|19880.9|19906.7|19890.7|19908.4|19892.4|19896.9|19880.9|0
1724325900000|2024-08-22 11:25:00|19906.6|19890.6|19898.5|19882.5|19907.1|19891.1|19896.2|19880.2|0
1724326200000|2024-08-22 11:30:00|19898.7|19882.7|19891.2|19875.2|19900.5|19884.5|19889.6|19873.6|0
1724326500000|2024-08-22 11:35:00|19892|19876|19887.9|19871.9|19893.1|19877.1|19885|19869|0
1724326800000|2024-08-22 11:40:00|19888|19872|19893.5|19877.5|19897|19881|19884.2|19868.2|0
1724327100000|2024-08-22 11:45:00|19893.4|19877.4|19896|19880|19896.9|19880.9|19889.4|19873.4|0
1724327400000|2024-08-22 11:50:00|19895.7|19879.7|19900.5|19884.5|19904.2|19888.2|19895.7|19879.7|0
1724327700000|2024-08-22 11:55:00|19900.6|19884.6|19899.4|19883.4|19903.4|19887.4|19896.5|19880.5|0
1724328000000|2024-08-22 12:00:00|19899.2|19883.2|19913.6|19897.6|19915|19899|19894.6|19878.6|0
1724328300000|2024-08-22 12:05:00|19912.5|19896.5|19906.4|19890.4|19916.2|19900.2|19905.9|19889.9|0
1724328600000|2024-08-22 12:10:00|19906.6|19890.6|19897.5|19881.5|19906.9|19890.9|19896.4|19880.4|0
1724328900000|2024-08-22 12:15:00|19897.2|19881.2|19888.9|19872.9|19901.1|19885.1|19886.6|19870.6|0
1724329200000|2024-08-22 12:20:00|19889.7|19873.7|19881.9|19865.9|19891.4|19875.4|19878.9|19862.9|0
1724329500000|2024-08-22 12:25:00|19881.7|19865.7|19887.9|19871.9|19889.4|19873.4|19879.9|19863.9|0
1724329800000|2024-08-22 12:30:00|19882.4|19866.4|19886.5|19870.5|19910.5|19894.5|19880.4|19864.4|0
1724330100000|2024-08-22 12:35:00|19886.6|19870.6|19876.2|19860.2|19893.6|19877.6|19868.2|19852.2|0
1724330400000|2024-08-22 12:40:00|19875.9|19859.9|19891.7|19875.7|19895.4|19879.4|19875.7|19859.7|0
1724330700000|2024-08-22 12:45:00|19892.7|19876.7|19890.5|19874.5|19892.7|19876.7|19874.5|19858.5|0
1724331000000|2024-08-22 12:50:00|19890.2|19874.2|19902.6|19886.6|19904.1|19888.1|19886.4|19870.4|0
1724331300000|2024-08-22 12:55:00|19902.9|19886.9|19906.4|19890.4|19906.9|19890.9|19894.4|19878.4|0
1724331600000|2024-08-22 13:00:00|19908.6|19892.6|19914.7|19898.7|19916.9|19900.9|19903.6|19887.6|0
1724331900000|2024-08-22 13:05:00|19914.4|19898.4|19907.9|19891.9|19914.6|19898.6|19904.1|19888.1|0
1724332200000|2024-08-22 13:10:00|19908.1|19892.1|19907|19891|19914.7|19898.7|19903.6|19887.6|0
1724332500000|2024-08-22 13:15:00|19906.6|19890.6|19919.2|19903.2|19922.9|19906.9|19906.6|19890.6|0
1724332800000|2024-08-22 13:20:00|19919.1|19903.1|19918.6|19902.6|19925.5|19909.5|19916.9|19900.9|0
1724333100000|2024-08-22 13:25:00|19914.9|19898.9|19919.5|19903.5|19919.5|19903.5|19908.1|19892.1|0
1724333400000|2024-08-22 13:30:00|19919.7|19903.7|19921.9|19905.9|19945.6|19929.6|19910.4|19894.4|0
1724333700000|2024-08-22 13:35:00|19924.2|19908.2|19905.9|19889.9|19929.4|19913.4|19892.4|19876.4|0
1724334000000|2024-08-22 13:40:00|19907.6|19891.6|19904.2|19888.2|19924.6|19908.6|19894.4|19878.4|0
1724334300000|2024-08-22 13:45:00|19923.6|19907.6|19896|19880|19923.9|19907.9|19889|19873|0
1724334600000|2024-08-22 13:50:00|19895.7|19879.7|19912.8|19896.8|19912.8|19896.8|19868.3|19852.3|0
1724334900000|2024-08-22 13:55:00|19911.4|19895.4|19899.6|19883.6|19930.7|19914.7|19893.3|19877.3|0
1724335200000|2024-08-22 14:00:00|19903.6|19887.6|19883.4|19867.4|19906.3|19890.3|19871.3|19855.3|0
1724335500000|2024-08-22 14:05:00|19883.2|19867.2|19829.6|19813.6|19893.4|19877.4|19827.4|19811.4|0
1724335800000|2024-08-22 14:10:00|19829.8|19813.8|19833.8|19817.8|19838.4|19822.4|19809.9|19793.9|0
1724336100000|2024-08-22 14:15:00|19834.2|19818.2|19816.2|19800.2|19835.2|19819.2|19807.9|19791.9|0
1724336400000|2024-08-22 14:20:00|19819.4|19803.4|19841.5|19825.5|19842.9|19826.9|19808.2|19792.2|0
1724336700000|2024-08-22 14:25:00|19841.4|19825.4|19839.9|19823.9|19854.4|19838.4|19825.7|19809.7|0
1724337000000|2024-08-22 14:30:00|19837|19821|19818.2|19802.2|19837|19821|19793.7|19777.7|0
1724337300000|2024-08-22 14:35:00|19818|19802|19826.7|19810.7|19833.9|19817.9|19813.4|19797.4|0
1724337600000|2024-08-22 14:40:00|19826.2|19810.2|19809.7|19793.7|19831.4|19815.4|19809.2|19793.2|0
1724337900000|2024-08-22 14:45:00|19813.7|19797.7|19788.3|19772.3|19826.4|19810.4|19779.4|19763.4|0
1724338200000|2024-08-22 14:50:00|19786.9|19770.9|19807.2|19791.2|19811.7|19795.7|19785.2|19769.2|0
1724338500000|2024-08-22 14:55:00|19806.2|19790.2|19802.8|19786.8|19821.7|19805.7|19798.7|19782.7|0
1724338800000|2024-08-22 15:00:00|19801.7|19785.7|19824.7|19808.7|19833.7|19817.7|19800.7|19784.7|0
1724339100000|2024-08-22 15:05:00|19824.2|19808.2|19804.2|19788.2|19838.2|19822.2|19799.4|19783.4|0
1724339400000|2024-08-22 15:10:00|19803.9|19787.9|19796.7|19780.7|19808.2|19792.2|19781.8|19765.8|0
1724339700000|2024-08-22 15:15:00|19796.2|19780.2|19760.2|19744.2|19806.9|19790.9|19760.2|19744.2|0
1724340000000|2024-08-22 15:20:00|19761.2|19745.2|19744.4|19728.4|19764.2|19748.2|19733.7|19717.7|0
1724340300000|2024-08-22 15:25:00|19742.3|19726.3|19733.9|19717.9|19751.3|19735.3|19730.4|19714.4|0
1724340600000|2024-08-22 15:30:00|19730.2|19714.2|19701.9|19685.9|19736.7|19720.7|19697.7|19681.7|0
1724340900000|2024-08-22 15:35:00|19703.2|19687.2|19664.2|19648.2|19718.7|19702.7|19664.2|19648.2|0
1724341200000|2024-08-22 15:40:00|19664.9|19648.9|19605.6|19589.6|19678.9|19662.9|19601.4|19585.4|0
1724341500000|2024-08-22 15:45:00|19604.9|19588.9|19599.8|19583.8|19639.2|19623.2|19599.2|19583.2|0
1724341800000|2024-08-22 15:50:00|19606.1|19590.1|19616.4|19600.4|19622.9|19606.9|19590.4|19574.4|0
1724342100000|2024-08-22 15:55:00|19616.7|19600.7|19635.4|19619.4|19655.9|19639.9|19611.1|19595.1|0
1724342400000|2024-08-22 16:00:00|19634.2|19618.2|19660.2|19644.2|19664.7|19648.7|19629.9|19613.9|0
1724342700000|2024-08-22 16:05:00|19660.1|19644.1|19676.7|19660.7|19677.9|19661.9|19654.4|19638.4|0
1724343000000|2024-08-22 16:10:00|19675.9|19659.9|19667.9|19651.9|19681.7|19665.7|19659.6|19643.6|0
1724343300000|2024-08-22 16:15:00|19668.7|19652.7|19676.2|19660.2|19676.7|19660.7|19657.4|19641.4|0
1724343600000|2024-08-22 16:20:00|19679.6|19663.6|19716.9|19700.9|19717.3|19701.3|19677.9|19661.9|0
1724343900000|2024-08-22 16:25:00|19715.3|19699.3|19738.4|19722.4|19745.7|19729.7|19711.4|19695.4|0
1724344200000|2024-08-22 16:30:00|19738.6|19722.6|19738.9|19722.9|19754.3|19738.3|19734.6|19718.6|0
1724344500000|2024-08-22 16:35:00|19739.9|19723.9|19737.7|19721.7|19754.3|19738.3|19737.7|19721.7|0
1724344800000|2024-08-22 16:40:00|19736.8|19720.8|19750.7|19734.7|19754.4|19738.4|19736.8|19720.8|0
1724345100000|2024-08-22 16:45:00|19750.9|19734.9|19713.3|19697.3|19750.9|19734.9|19710.3|19694.3|0
1724345400000|2024-08-22 16:50:00|19713.4|19697.4|19647.4|19631.4|19717.8|19701.8|19645.4|19629.4|0
1724345700000|2024-08-22 16:55:00|19645.2|19629.2|19631.7|19615.7|19650.4|19634.4|19618.1|19602.1|0
1724346000000|2024-08-22 17:00:00|19631.2|19615.2|19625.6|19609.6|19636.1|19620.1|19602.6|19586.6|0
1724346300000|2024-08-22 17:05:00|19621.9|19605.9|19628.2|19612.2|19629.9|19613.9|19602.2|19586.2|0
1724346600000|2024-08-22 17:10:00|19626.1|19610.1|19620.2|19604.2|19662.7|19646.7|19615.9|19599.9|0
1724346900000|2024-08-22 17:15:00|19620.4|19604.4|19638.3|19622.3|19650.9|19634.9|19620.4|19604.4|0
1724347200000|2024-08-22 17:20:00|19638.4|19622.4|19640.8|19624.8|19647.3|19631.3|19630.4|19614.4|0
1724347500000|2024-08-22 17:25:00|19639.8|19623.8|19634.2|19618.2|19648.2|19632.2|19629.3|19613.3|0
1724347800000|2024-08-22 17:30:00|19632.9|19616.9|19583.1|19567.1|19640.6|19624.6|19562.8|19546.8|0
1724348100000|2024-08-22 17:35:00|19581.9|19565.9|19594.9|19578.9|19610.2|19594.2|19577.8|19561.8|0
1724348400000|2024-08-22 17:40:00|19595.2|19579.2|19586.7|19570.7|19597.1|19581.1|19577.1|19561.1|0
1724348700000|2024-08-22 17:45:00|19585.4|19569.4|19549.6|19533.6|19588.2|19572.2|19548.6|19532.6|0
1724349000000|2024-08-22 17:50:00|19549.2|19533.2|19513.9|19497.9|19565.7|19549.7|19512.8|19496.8|0
1724349300000|2024-08-22 17:55:00|19516.8|19500.8|19531.8|19515.8|19535.9|19519.9|19515.9|19499.9|0
1724349600000|2024-08-22 18:00:00|19528.7|19512.7|19519.4|19503.4|19535.4|19519.4|19514.6|19498.6|0
1724349900000|2024-08-22 18:05:00|19521.1|19505.1|19541.3|19525.3|19542.9|19526.9|19509.3|19493.3|0
1724350200000|2024-08-22 18:10:00|19541.7|19525.7|19550.3|19534.3|19552.4|19536.4|19521.9|19505.9|0
1724350500000|2024-08-22 18:15:00|19552.2|19536.2|19574.7|19558.7|19577.4|19561.4|19549.9|19533.9|0
1724350800000|2024-08-22 18:20:00|19575.9|19559.9|19564.2|19548.2|19577|19561|19558.8|19542.8|0
1724351100000|2024-08-22 18:25:00|19563.4|19547.4|19584.5|19568.5|19585.4|19569.4|19553.5|19537.5|0
1724351400000|2024-08-22 18:30:00|19581|19565|19567.7|19551.7|19581|19565|19565.2|19549.2|0
1724351700000|2024-08-22 18:35:00|19567.2|19551.2|19569.3|19553.3|19576.2|19560.2|19561.5|19545.5|0
1724352000000|2024-08-22 18:40:00|19569|19553|19581.7|19565.7|19583.9|19567.9|19567.4|19551.4|0
1724352300000|2024-08-22 18:45:00|19579.2|19563.2|19575.9|19559.9|19597.7|19581.7|19575.9|19559.9|0
1724352600000|2024-08-22 18:50:00|19578.7|19562.7|19553.4|19537.4|19578.7|19562.7|19553.4|19537.4|0
1724352900000|2024-08-22 18:55:00|19555|19539|19534.2|19518.2|19565.4|19549.4|19530.2|19514.2|0
1724353200000|2024-08-22 19:00:00|19539.2|19523.2|19585.2|19569.2|19589.4|19573.4|19538.3|19522.3|0
1724353500000|2024-08-22 19:05:00|19584.9|19568.9|19566.9|19550.9|19588.2|19572.2|19563.9|19547.9|0
1724353800000|2024-08-22 19:10:00|19567.8|19551.8|19562.9|19546.9|19567.9|19551.9|19552.9|19536.9|0
1724354100000|2024-08-22 19:15:00|19563.5|19547.5|19550.3|19534.3|19572|19556|19541.7|19525.7|0
1724354400000|2024-08-22 19:20:00|19549.4|19533.4|19509.7|19493.7|19551.2|19535.2|19503.3|19487.3|0
1724354700000|2024-08-22 19:25:00|19510.2|19494.2|19505.9|19489.9|19525.2|19509.2|19501.5|19485.5|0
1724355000000|2024-08-22 19:30:00|19508.5|19492.5|19492.4|19476.4|19522.7|19506.7|19492.4|19476.4|0
1724355300000|2024-08-22 19:35:00|19494.2|19478.2|19503.8|19487.8|19517.7|19501.7|19482.5|19466.5|0
1724355600000|2024-08-22 19:40:00|19500.4|19484.4|19485.6|19469.6|19505.6|19489.6|19477.2|19461.2|0
1724355900000|2024-08-22 19:45:00|19485.8|19469.8|19525.2|19509.2|19532.1|19516.1|19485.3|19469.3|0
1724356200000|2024-08-22 19:50:00|19526.4|19510.4|19493.1|19477.1|19537.1|19521.1|19471.7|19455.7|0
1724356500000|2024-08-22 19:55:00|19492.6|19476.6|19507.8|19491.8|19510.8|19494.8|19465.8|19449.8|0
1724356800000|2024-08-22 20:00:00|19506.1|19490.1|19532.2|19516.2|19533.1|19517.1|19488.9|19472.9|0
1724357100000|2024-08-22 20:05:00|19528.1|19512.1|19529.7|19513.7|19534.7|19518.7|19514.6|19498.6|0
1724357400000|2024-08-22 20:10:00|19530.2|19514.2|19527.3|19511.3|19540.2|19524.2|19526.4|19510.4|0
1724357700000|2024-08-22 20:15:00|19530.6|19514.6|19531.8|19515.8|19536.7|19520.7|19524.3|19508.3|0
1724358000000|2024-08-22 20:20:00|19531.9|19515.9|19533.3|19517.3|19535.1|19519.1|19527.7|19511.7|0
1724358300000|2024-08-22 20:25:00|19534.1|19518.1|19528.6|19512.6|19536.8|19520.8|19528.3|19512.3|0
1724358600000|2024-08-22 20:30:00|19529.9|19513.9|19539.1|19523.1|19540.8|19524.8|19529.9|19513.9|0
1724358900000|2024-08-22 20:35:00|19538.9|19522.9|19531.8|19515.8|19544.7|19528.7|19531.8|19515.8|0
1724359200000|2024-08-22 20:40:00|19531.7|19515.7|19535.3|19519.3|19535.6|19519.6|19525.2|19509.2|0
1724359500000|2024-08-22 20:45:00|19535.6|19519.6|19538.2|19522.2|19540.6|19524.6|19533.8|19517.8|0
1724359800000|2024-08-22 20:50:00|19538.8|19522.8|19545.8|19529.8|19546.7|19530.7|19534.8|19518.8|0
1724360100000|2024-08-22 20:55:00|19546.1|19530.1|19533.3|19517.3|19551.6|19535.6|19532.9|19516.9|0
1724360400000|2024-08-22 21:00:00|19533.5|19517.5|19536.8|19520.8|19538|19522|19533.5|19517.5|0
1724360700000|2024-08-22 21:05:00|19536.9|19520.9|19540.7|19524.7|19540.7|19524.7|19536.9|19520.9|0
1724361000000|2024-08-22 21:10:00|19541|19525|19540.5|19524.5|19541.6|19525.6|19539.8|19523.8|0
1724361300000|2024-08-22 21:15:00|19540.3|19524.3|19539.8|19523.8|19540.7|19524.7|19538.8|19522.8|0
1724361600000|2024-08-22 21:20:00|19539.9|19523.9|19540.7|19524.7|19540.7|19524.7|19539.7|19523.7|0
1724361900000|2024-08-22 21:25:00|19539.9|19523.9|19541.6|19525.6|19541.8|19525.8|19538.9|19522.9|0
1724362200000|2024-08-22 21:30:00|19542.1|19526.1|19542.3|19526.3|19542.5|19526.5|19541.2|19525.2|0
1724362500000|2024-08-22 21:35:00|19542|19526|19546.1|19530.1|19553.9|19537.9|19542|19526|0
1724362800000|2024-08-22 21:40:00|19547|19531|19547.3|19531.3|19550.1|19534.1|19545.3|19529.3|0
1724363100000|2024-08-22 21:45:00|19546.6|19530.6|19548.4|19532.4|19550.7|19534.7|19546.6|19530.6|0
1724363400000|2024-08-22 21:50:00|19549.1|19533.1|19549.3|19533.3|19550.4|19534.4|19548.3|19532.3|0
1724363700000|2024-08-22 21:55:00|19549.4|19533.4|19551.4|19535.4|19554.3|19538.3|19548.6|19532.6|0
1724364000000|2024-08-22 22:00:00|19536.1|19520.1|19544.1|19528.1|19547.4|19531.4|19536.1|19520.1|0
1724364300000|2024-08-22 22:05:00|19543.9|19527.9|19545.7|19529.7|19548.6|19532.6|19540.8|19524.8|0
1724364600000|2024-08-22 22:10:00|19545.9|19529.9|19542.9|19526.9|19548.7|19532.7|19540.8|19524.8|0
1724364900000|2024-08-22 22:15:00|19543.1|19527.1|19544.9|19528.9|19548.6|19532.6|19543.1|19527.1|0
1724365200000|2024-08-22 22:20:00|19545.1|19529.1|19545.6|19529.6|19547.1|19531.1|19540.9|19524.9|0
1724365500000|2024-08-22 22:25:00|19545.7|19529.7|19546.1|19530.1|19547.4|19531.4|19545.4|19529.4|0
1724365800000|2024-08-22 22:30:00|19545.3|19529.3|19550.4|19534.4|19553.1|19537.1|19545.3|19529.3|0
1724366100000|2024-08-22 22:35:00|19550.6|19534.6|19551.4|19535.4|19557.2|19541.2|19550.1|19534.1|0
1724366400000|2024-08-22 22:40:00|19551.6|19535.6|19553.6|19537.6|19555.4|19539.4|19550.1|19534.1|0
1724366700000|2024-08-22 22:45:00|19553.2|19537.2|19555.9|19539.9|19556.9|19540.9|19553.1|19537.1|0
1724367000000|2024-08-22 22:50:00|19555.8|19539.8|19558.8|19542.8|19559.2|19543.2|19554.2|19538.2|0
1724367300000|2024-08-22 22:55:00|19558.7|19542.7|19553.9|19537.9|19558.8|19542.8|19552.7|19536.7|0
1724367600000|2024-08-22 23:00:00|19555.1|19539.1|19560.9|19544.9|19561.7|19545.7|19555.1|19539.1|0
1724367900000|2024-08-22 23:05:00|19560.8|19544.8|19546.7|19530.7|19560.8|19544.8|19546.2|19530.2|0
1724368200000|2024-08-22 23:10:00|19546.6|19530.6|19550.8|19534.8|19551.9|19535.9|19546.4|19530.4|0
1724368500000|2024-08-22 23:15:00|19550.7|19534.7|19548.2|19532.2|19551.8|19535.8|19543.6|19527.6|0
1724368800000|2024-08-22 23:20:00|19548.1|19532.1|19546.9|19530.9|19552.6|19536.6|19545.8|19529.8|0
1724369100000|2024-08-22 23:25:00|19546.8|19530.8|19546.4|19530.4|19547.4|19531.4|19542.3|19526.3|0
1724369400000|2024-08-22 23:30:00|19546.6|19530.6|19551.1|19535.1|19553.2|19537.2|19546.6|19530.6|0
1724369700000|2024-08-22 23:35:00|19551.2|19535.2|19548.2|19532.2|19553.6|19537.6|19548.2|19532.2|0
1724370000000|2024-08-22 23:40:00|19548.1|19532.1|19550.1|19534.1|19550.4|19534.4|19543.2|19527.2|0
1724370300000|2024-08-22 23:45:00|19550.3|19534.3|19550.9|19534.9|19551.9|19535.9|19547.4|19531.4|0
1724370600000|2024-08-22 23:50:00|19551.4|19535.4|19559.4|19543.4|19560.2|19544.2|19551.3|19535.3|0
1724370900000|2024-08-22 23:55:00|19559.6|19543.6|19560.8|19544.8|19560.8|19544.8|19556.7|19540.7|0
1724371200000|2024-08-23 00:00:00|19563.3|19547.3|19561.9|19545.9|19568.4|19552.4|19561.1|19545.1|0
1724371500000|2024-08-23 00:05:00|19562.8|19546.8|19570.4|19554.4|19573.4|19557.4|19561.7|19545.7|0
1724371800000|2024-08-23 00:10:00|19570.3|19554.3|19565.8|19549.8|19571.8|19555.8|19565.7|19549.7|0
1724372100000|2024-08-23 00:15:00|19565.7|19549.7|19568.2|19552.2|19568.4|19552.4|19562.7|19546.7|0
1724372400000|2024-08-23 00:20:00|19568.4|19552.4|19574.2|19558.2|19574.9|19558.9|19565.2|19549.2|0
1724372700000|2024-08-23 00:25:00|19574.1|19558.1|19577.4|19561.4|19580.4|19564.4|19574.1|19558.1|0
1724373000000|2024-08-23 00:30:00|19577.8|19561.8|19577.1|19561.1|19579.4|19563.4|19575.7|19559.7|0
1724373300000|2024-08-23 00:35:00|19576.9|19560.9|19576.1|19560.1|19578.8|19562.8|19572.1|19556.1|0
1724373600000|2024-08-23 00:40:00|19576.2|19560.2|19584.5|19568.5|19585.7|19569.7|19567.9|19551.9|0
1724373900000|2024-08-23 00:45:00|19584.4|19568.4|19572.6|19556.6|19584.4|19568.4|19572.6|19556.6|0
1724374200000|2024-08-23 00:50:00|19573.6|19557.6|19571.8|19555.8|19577|19561|19564.8|19548.8|0
1724374500000|2024-08-23 00:55:00|19572.5|19556.5|19568.8|19552.8|19572.8|19556.8|19564.8|19548.8|0
1724374800000|2024-08-23 01:00:00|19568.6|19552.6|19579.3|19563.3|19579.6|19563.6|19567.2|19551.2|0
1724375100000|2024-08-23 01:05:00|19578.2|19562.2|19584.1|19568.1|19584.1|19568.1|19573.6|19557.6|0
1724375400000|2024-08-23 01:10:00|19584.2|19568.2|19580.1|19564.1|19586.3|19570.3|19579.7|19563.7|0
1724375700000|2024-08-23 01:15:00|19580|19564|19577.3|19561.3|19584|19568|19573|19557|0
1724376000000|2024-08-23 01:20:00|19577|19561|19570.7|19554.7|19578.5|19562.5|19568.8|19552.8|0
1724376300000|2024-08-23 01:25:00|19570.6|19554.6|19589|19573|19589.2|19573.2|19570|19554|0
1724376600000|2024-08-23 01:30:00|19589.1|19573.1|19578.7|19562.7|19589.2|19573.2|19575.8|19559.8|0
1724376900000|2024-08-23 01:35:00|19578.2|19562.2|19581.6|19565.6|19584.7|19568.7|19576.8|19560.8|0
1724377200000|2024-08-23 01:40:00|19581|19565|19578.2|19562.2|19584|19568|19578|19562|0
1724377500000|2024-08-23 01:45:00|19579|19563|19580.3|19564.3|19582.2|19566.2|19577.6|19561.6|0
1724377800000|2024-08-23 01:50:00|19580.5|19564.5|19573.5|19557.5|19581.5|19565.5|19572.3|19556.3|0
1724378100000|2024-08-23 01:55:00|19573.3|19557.3|19577|19561|19578.8|19562.8|19572.8|19556.8|0
1724378400000|2024-08-23 02:00:00|19578.3|19562.3|19576.7|19560.7|19583.3|19567.3|19574|19558|0
1724378700000|2024-08-23 02:05:00|19577|19561|19586.2|19570.2|19587.2|19571.2|19576|19560|0
1724379000000|2024-08-23 02:10:00|19586.5|19570.5|19585|19569|19587|19571|19583.3|19567.3|0
1724379300000|2024-08-23 02:15:00|19584.8|19568.8|19584.7|19568.7|19585.7|19569.7|19583.5|19567.5|0
1724379600000|2024-08-23 02:20:00|19585|19569|19587.3|19571.3|19588.5|19572.5|19584.7|19568.7|0
1724379900000|2024-08-23 02:25:00|19588.6|19572.6|19581.6|19565.6|19588.8|19572.8|19580.7|19564.7|0
1724380200000|2024-08-23 02:30:00|19583.1|19567.1|19577.3|19561.3|19583.1|19567.1|19574.6|19558.6|0
1724380500000|2024-08-23 02:35:00|19577.2|19561.2|19577.1|19561.1|19578.3|19562.3|19572.8|19556.8|0
1724380800000|2024-08-23 02:40:00|19577.6|19561.6|19578|19562|19580.8|19564.8|19577|19561|0
1724381100000|2024-08-23 02:45:00|19578.2|19562.2|19578.8|19562.8|19583.6|19567.6|19578|19562|0
1724381400000|2024-08-23 02:50:00|19578.7|19562.7|19574.1|19558.1|19578.7|19562.7|19573.3|19557.3|0
1724381700000|2024-08-23 02:55:00|19574.5|19558.5|19581.2|19565.2|19581.5|19565.5|19574.5|19558.5|0
1724382000000|2024-08-23 03:00:00|19581.7|19565.7|19580.8|19564.8|19583|19567|19578.7|19562.7|0
1724382300000|2024-08-23 03:05:00|19580.7|19564.7|19579.6|19563.6|19581.7|19565.7|19578.1|19562.1|0
1724382600000|2024-08-23 03:10:00|19579.7|19563.7|19580.5|19564.5|19582.3|19566.3|19579.5|19563.5|0
1724382900000|2024-08-23 03:15:00|19580.6|19564.6|19583.5|19567.5|19584.6|19568.6|19579.3|19563.3|0
1724383200000|2024-08-23 03:20:00|19583.7|19567.7|19583.7|19567.7|19586.5|19570.5|19582.2|19566.2|0
1724383500000|2024-08-23 03:25:00|19583.8|19567.8|19584|19568|19586.5|19570.5|19583.3|19567.3|0
1724383800000|2024-08-23 03:30:00|19583.3|19567.3|19584.3|19568.3|19586.5|19570.5|19582.6|19566.6|0
1724384100000|2024-08-23 03:35:00|19584.5|19568.5|19591.6|19575.6|19592.5|19576.5|19584.3|19568.3|0
1724384400000|2024-08-23 03:40:00|19591.8|19575.8|19602.5|19586.5|19611.3|19595.3|19591.8|19575.8|0
1724384700000|2024-08-23 03:45:00|19601.8|19585.8|19600.3|19584.3|19603.6|19587.6|19596.7|19580.7|0
1724385000000|2024-08-23 03:50:00|19600.2|19584.2|19598.5|19582.5|19601.1|19585.1|19596.2|19580.2|0
1724385300000|2024-08-23 03:55:00|19598.3|19582.3|19598|19582|19598.7|19582.7|19595.8|19579.8|0
1724385600000|2024-08-23 04:00:00|19597.8|19581.8|19610.8|19594.8|19611.3|19595.3|19597.1|19581.1|0
1724385900000|2024-08-23 04:05:00|19610.7|19594.7|19614|19598|19615.5|19599.5|19608.5|19592.5|0
1724386200000|2024-08-23 04:10:00|19613.8|19597.8|19618.6|19602.6|19622.6|19606.6|19612|19596|0
1724386500000|2024-08-23 04:15:00|19618.5|19602.5|19614.5|19598.5|19619.3|19603.3|19613.3|19597.3|0
1724386800000|2024-08-23 04:20:00|19614.6|19598.6|19617.3|19601.3|19619.1|19603.1|19612.5|19596.5|0
1724387100000|2024-08-23 04:25:00|19616.2|19600.2|19614.3|19598.3|19619.5|19603.5|19614|19598|0
1724387400000|2024-08-23 04:30:00|19614.1|19598.1|19615.7|19599.7|19615.7|19599.7|19611.7|19595.7|0
1724387700000|2024-08-23 04:35:00|19615.3|19599.3|19613|19597|19617|19601|19612.6|19596.6|0
1724388000000|2024-08-23 04:40:00|19612.8|19596.8|19612.5|19596.5|19613.8|19597.8|19611.7|19595.7|0
1724388300000|2024-08-23 04:45:00|19612.6|19596.6|19614.3|19598.3|19617.6|19601.6|19612.6|19596.6|0
1724388600000|2024-08-23 04:50:00|19614.1|19598.1|19611|19595|19614.1|19598.1|19608.1|19592.1|0
1724388900000|2024-08-23 04:55:00|19610.6|19594.6|19610.1|19594.1|19611.8|19595.8|19609.2|19593.2|0
1724389200000|2024-08-23 05:00:00|19610.3|19594.3|19614.2|19598.2|19614.5|19598.5|19610|19594|0
1724389500000|2024-08-23 05:05:00|19615.6|19599.6|19615.7|19599.7|19618.3|19602.3|19611.7|19595.7|0
1724389800000|2024-08-23 05:10:00|19615.8|19599.8|19614.8|19598.8|19620.5|19604.5|19614.8|19598.8|0
1724390100000|2024-08-23 05:15:00|19614.7|19598.7|19619.1|19603.1|19620.1|19604.1|19614.7|19598.7|0
1724390400000|2024-08-23 05:20:00|19619.2|19603.2|19619.2|19603.2|19620.7|19604.7|19617.2|19601.2|0
1724390700000|2024-08-23 05:25:00|19619.3|19603.3|19620.2|19604.2|19623.7|19607.7|19618.2|19602.2|0
1724391000000|2024-08-23 05:30:00|19622.1|19606.1|19622.8|19606.8|19627.7|19611.7|19622.1|19606.1|0
1724391300000|2024-08-23 05:35:00|19622.7|19606.7|19630.1|19614.1|19630.2|19614.2|19622.7|19606.7|0
1724391600000|2024-08-23 05:40:00|19629.8|19613.8|19619.5|19603.5|19630.2|19614.2|19619.3|19603.3|0
1724391900000|2024-08-23 05:45:00|19619.6|19603.6|19615.6|19599.6|19619.6|19603.6|19612.1|19596.1|0
1724392200000|2024-08-23 05:50:00|19615|19599|19614.5|19598.5|19620.1|19604.1|19614.5|19598.5|0
1724392500000|2024-08-23 05:55:00|19614.6|19598.6|19614.7|19598.7|19615.8|19599.8|19609.1|19593.1|0
1724392800000|2024-08-23 06:00:00|19613.2|19597.2|19614|19598|19620.1|19604.1|19611.7|19595.7|0
1724393100000|2024-08-23 06:05:00|19614.1|19598.1|19620|19604|19623.8|19607.8|19614|19598|0
1724393400000|2024-08-23 06:10:00|19620.1|19604.1|19616.8|19600.8|19620.7|19604.7|19614.8|19598.8|0
1724393700000|2024-08-23 06:15:00|19617.5|19601.5|19615.7|19599.7|19618.5|19602.5|19614.2|19598.2|0
1724394000000|2024-08-23 06:20:00|19615.6|19599.6|19613|19597|19620.5|19604.5|19612.3|19596.3|0
1724394300000|2024-08-23 06:25:00|19612.6|19596.6|19611.7|19595.7|19612.7|19596.7|19604.6|19588.6|0
1724394600000|2024-08-23 06:30:00|19611.5|19595.5|19614|19598|19616.1|19600.1|19609.2|19593.2|0
1724394900000|2024-08-23 06:35:00|19614.1|19598.1|19620.2|19604.2|19626.7|19610.7|19613.2|19597.2|0
1724395200000|2024-08-23 06:40:00|19621|19605|19619.2|19603.2|19622.3|19606.3|19617.7|19601.7|0
1724395500000|2024-08-23 06:45:00|19619.3|19603.3|19611.1|19595.1|19620.6|19604.6|19609.7|19593.7|0
1724395800000|2024-08-23 06:50:00|19611.2|19595.2|19620|19604|19621.1|19605.1|19609.7|19593.7|0
1724396100000|2024-08-23 06:55:00|19619.8|19603.8|19624.1|19608.1|19624.5|19608.5|19618.5|19602.5|0
1724396400000|2024-08-23 07:00:00|19624|19608|19621.8|19605.8|19625.3|19609.3|19617.2|19601.2|0
1724396700000|2024-08-23 07:05:00|19621.7|19605.7|19629.2|19613.2|19637.5|19621.5|19621.7|19605.7|0
1724397000000|2024-08-23 07:10:00|19629.1|19613.1|19624.3|19608.3|19630.7|19614.7|19616.5|19600.5|0
1724397300000|2024-08-23 07:15:00|19623.2|19607.2|19632.3|19616.3|19634.8|19618.8|19623.1|19607.1|0
1724397600000|2024-08-23 07:20:00|19632.6|19616.6|19631.7|19615.7|19637.3|19621.3|19625.7|19609.7|0
1724397900000|2024-08-23 07:25:00|19632.5|19616.5|19633.1|19617.1|19639.5|19623.5|19631.5|19615.5|0
1724398200000|2024-08-23 07:30:00|19633|19617|19626.2|19610.2|19635.3|19619.3|19626.2|19610.2|0
1724398500000|2024-08-23 07:35:00|19626.8|19610.8|19631|19615|19632.1|19616.1|19623.8|19607.8|0
1724398800000|2024-08-23 07:40:00|19630.8|19614.8|19636.2|19620.2|19636.2|19620.2|19626.1|19610.1|0
1724399100000|2024-08-23 07:45:00|19635.7|19619.7|19628.2|19612.2|19636.7|19620.7|19627.7|19611.7|0
1724399400000|2024-08-23 07:50:00|19628.1|19612.1|19619.5|19603.5|19631.5|19615.5|19618.3|19602.3|0
1724399700000|2024-08-23 07:55:00|19619.8|19603.8|19611.2|19595.2|19622.5|19606.5|19611.2|19595.2|0
1724400000000|2024-08-23 08:00:00|19613.1|19597.1|19624.1|19608.1|19624.7|19608.7|19605.7|19589.7|0
1724400300000|2024-08-23 08:05:00|19624.6|19608.6|19622.8|19606.8|19628.8|19612.8|19620.8|19604.8|0
1724400600000|2024-08-23 08:10:00|19622.7|19606.7|19628.2|19612.2|19630.6|19614.6|19620.7|19604.7|0
1724400900000|2024-08-23 08:15:00|19627.7|19611.7|19625.5|19609.5|19631.8|19615.8|19622.8|19606.8|0
1724401200000|2024-08-23 08:20:00|19624.7|19608.7|19628|19612|19630.3|19614.3|19622|19606|0
1724401500000|2024-08-23 08:25:00|19628.1|19612.1|19626.3|19610.3|19628.1|19612.1|19623.5|19607.5|0
1724401800000|2024-08-23 08:30:00|19626.2|19610.2|19629.6|19613.6|19632.7|19616.7|19625.8|19609.8|0
1724402100000|2024-08-23 08:35:00|19629.7|19613.7|19629.7|19613.7|19633.2|19617.2|19628.5|19612.5|0
1724402400000|2024-08-23 08:40:00|19629.1|19613.1|19630.3|19614.3|19631.1|19615.1|19624.1|19608.1|0
1724402700000|2024-08-23 08:45:00|19630.6|19614.6|19640|19624|19643.1|19627.1|19629.3|19613.3|0
1724403000000|2024-08-23 08:50:00|19639.7|19623.7|19640.7|19624.7|19644.3|19628.3|19635.7|19619.7|0
1724403300000|2024-08-23 08:55:00|19642.1|19626.1|19644.7|19628.7|19644.8|19628.8|19639.7|19623.7|0
1724403600000|2024-08-23 09:00:00|19645|19629|19634.3|19618.3|19645.7|19629.7|19631.7|19615.7|0
1724403900000|2024-08-23 09:05:00|19634.7|19618.7|19634|19618|19638|19622|19632.1|19616.1|0
1724404200000|2024-08-23 09:10:00|19633.6|19617.6|19628.3|19612.3|19635.3|19619.3|19624.7|19608.7|0
1724404500000|2024-08-23 09:15:00|19628.7|19612.7|19628.1|19612.1|19633.1|19617.1|19627.2|19611.2|0
1724404800000|2024-08-23 09:20:00|19628.2|19612.2|19627.6|19611.6|19630.5|19614.5|19619.2|19603.2|0
1724405100000|2024-08-23 09:25:00|19627.5|19611.5|19637.2|19621.2|19638.2|19622.2|19626.3|19610.3|0
1724405400000|2024-08-23 09:30:00|19637.1|19621.1|19638.3|19622.3|19640.2|19624.2|19636.6|19620.6|0
1724405700000|2024-08-23 09:35:00|19638.2|19622.2|19644.3|19628.3|19647.5|19631.5|19638.2|19622.2|0
1724406000000|2024-08-23 09:40:00|19644.2|19628.2|19645.6|19629.6|19648.6|19632.6|19644.2|19628.2|0
1724406300000|2024-08-23 09:45:00|19645.8|19629.8|19643.7|19627.7|19646.5|19630.5|19642.7|19626.7|0
1724406600000|2024-08-23 09:50:00|19644.3|19628.3|19647.7|19631.7|19649.8|19633.8|19642.7|19626.7|0
1724406900000|2024-08-23 09:55:00|19647.5|19631.5|19647.6|19631.6|19651.3|19635.3|19644.7|19628.7|0
1724407200000|2024-08-23 10:00:00|19650.2|19634.2|19661.6|19645.6|19662.2|19646.2|19647.7|19631.7|0
1724407500000|2024-08-23 10:05:00|19661.8|19645.8|19658.6|19642.6|19665.7|19649.7|19658.6|19642.6|0
1724407800000|2024-08-23 10:10:00|19659.2|19643.2|19659.1|19643.1|19660.7|19644.7|19655.8|19639.8|0
1724408100000|2024-08-23 10:15:00|19659|19643|19661.8|19645.8|19662.5|19646.5|19658.8|19642.8|0
1724408400000|2024-08-23 10:20:00|19661.7|19645.7|19652.7|19636.7|19663|19647|19652.3|19636.3|0
1724408700000|2024-08-23 10:25:00|19652.5|19636.5|19649.8|19633.8|19653.2|19637.2|19648.5|19632.5|0
1724409000000|2024-08-23 10:30:00|19649.7|19633.7|19658.3|19642.3|19659.3|19643.3|19649.6|19633.6|0
1724409300000|2024-08-23 10:35:00|19658.6|19642.6|19664.1|19648.1|19665.7|19649.7|19656.2|19640.2|0
1724409600000|2024-08-23 10:40:00|19664|19648|19684.2|19668.2|19684.5|19668.5|19663.8|19647.8|0
1724409900000|2024-08-23 10:45:00|19684.5|19668.5|19671.8|19655.8|19684.7|19668.7|19671.2|19655.2|0
1724410200000|2024-08-23 10:50:00|19672.1|19656.1|19685.6|19669.6|19686.5|19670.5|19669.5|19653.5|0
1724410500000|2024-08-23 10:55:00|19685.2|19669.2|19672.3|19656.3|19685.5|19669.5|19671|19655|0
1724410800000|2024-08-23 11:00:00|19669.7|19653.7|19667.5|19651.5|19676.6|19660.6|19664.2|19648.2|0
1724411100000|2024-08-23 11:05:00|19667.6|19651.6|19674|19658|19678|19662|19667.6|19651.6|0
1724411400000|2024-08-23 11:10:00|19674.3|19658.3|19668.1|19652.1|19676.1|19660.1|19665.2|19649.2|0
1724411700000|2024-08-23 11:15:00|19669.3|19653.3|19662.7|19646.7|19670|19654|19660.1|19644.1|0
1724412000000|2024-08-23 11:20:00|19662.5|19646.5|19654.6|19638.6|19664.3|19648.3|19653.7|19637.7|0
1724412300000|2024-08-23 11:25:00|19654.5|19638.5|19661.3|19645.3|19662.3|19646.3|19654|19638|0
1724412600000|2024-08-23 11:30:00|19661.5|19645.5|19657.7|19641.7|19663.3|19647.3|19656.6|19640.6|0
1724412900000|2024-08-23 11:35:00|19658.3|19642.3|19664.2|19648.2|19666.1|19650.1|19658.3|19642.3|0
1724413200000|2024-08-23 11:40:00|19664.5|19648.5|19667.7|19651.7|19671.3|19655.3|19663|19647|0
1724413500000|2024-08-23 11:45:00|19667.8|19651.8|19666.5|19650.5|19668.7|19652.7|19661.5|19645.5|0
1724413800000|2024-08-23 11:50:00|19666.7|19650.7|19661.3|19645.3|19667.1|19651.1|19660.3|19644.3|0
1724414100000|2024-08-23 11:55:00|19661.2|19645.2|19669.5|19653.5|19672.1|19656.1|19658.7|19642.7|0
1724414400000|2024-08-23 12:00:00|19669.7|19653.7|19670.1|19654.1|19674.3|19658.3|19665.8|19649.8|0
1724414700000|2024-08-23 12:05:00|19670|19654|19672.1|19656.1|19679.2|19663.2|19667.5|19651.5|0
1724415000000|2024-08-23 12:10:00|19672.3|19656.3|19663|19647|19673.6|19657.6|19659.6|19643.6|0
1724415300000|2024-08-23 12:15:00|19661.8|19645.8|19659.7|19643.7|19666.2|19650.2|19659|19643|0
1724415600000|2024-08-23 12:20:00|19660|19644|19662.3|19646.3|19667|19651|19656.5|19640.5|0
1724415900000|2024-08-23 12:25:00|19662.2|19646.2|19659.5|19643.5|19662.2|19646.2|19652.1|19636.1|0
1724416200000|2024-08-23 12:30:00|19659.6|19643.6|19668.7|19652.7|19672.7|19656.7|19657.6|19641.6|0
1724416500000|2024-08-23 12:35:00|19667.6|19651.6|19672.3|19656.3|19675.5|19659.5|19664|19648|0
1724416800000|2024-08-23 12:40:00|19672.5|19656.5|19676.8|19660.8|19679.5|19663.5|19671|19655|0
1724417100000|2024-08-23 12:45:00|19676|19660|19685.7|19669.7|19688.1|19672.1|19676|19660|0
1724417400000|2024-08-23 12:50:00|19686|19670|19685|19669|19689.2|19673.2|19684.3|19668.3|0
1724417700000|2024-08-23 12:55:00|19685.1|19669.1|19688.2|19672.2|19691.7|19675.7|19680.8|19664.8|0
1724418000000|2024-08-23 13:00:00|19689.6|19673.6|19695.1|19679.1|19695.5|19679.5|19687.5|19671.5|0
1724418300000|2024-08-23 13:05:00|19695|19679|19696.1|19680.1|19699.3|19683.3|19693.2|19677.2|0
1724418600000|2024-08-23 13:10:00|19696.5|19680.5|19704.3|19688.3|19705.1|19689.1|19696.1|19680.1|0
1724418900000|2024-08-23 13:15:00|19704.7|19688.7|19709.1|19693.1|19709.6|19693.6|19701.6|19685.6|0
1724419200000|2024-08-23 13:20:00|19709.7|19693.7|19696.2|19680.2|19709.7|19693.7|19693.5|19677.5|0
1724419500000|2024-08-23 13:25:00|19695|19679|19686.2|19670.2|19695|19679|19676|19660|0
1724419800000|2024-08-23 13:30:00|19686.5|19670.5|19647.1|19631.1|19693.6|19677.6|19639.5|19623.5|0
1724420100000|2024-08-23 13:35:00|19646.3|19630.3|19664|19648|19668|19652|19646.3|19630.3|0
1724420400000|2024-08-23 13:40:00|19665.8|19649.8|19651.2|19635.2|19674|19658|19641.2|19625.2|0
1724420700000|2024-08-23 13:45:00|19655.8|19639.8|19682.6|19666.6|19687.7|19671.7|19655.8|19639.8|0
1724421000000|2024-08-23 13:50:00|19679.5|19663.5|19683.6|19667.6|19686.1|19670.1|19657|19641|0
1724421300000|2024-08-23 13:55:00|19682.4|19666.4|19682.1|19666.1|19689.8|19673.8|19662.3|19646.3|0
1724421600000|2024-08-23 14:00:00|19688|19672|19774.8|19758.8|19797.3|19781.3|19688|19672|0
1724421900000|2024-08-23 14:05:00|19778|19762|19787.5|19771.5|19794.6|19778.6|19701.1|19685.1|0
1724422200000|2024-08-23 14:10:00|19789.4|19773.4|19787.3|19771.3|19825.3|19809.3|19782|19766|0
1724422500000|2024-08-23 14:15:00|19791.6|19775.6|19753|19737|19824.5|19808.5|19712|19696|0
1724422800000|2024-08-23 14:20:00|19757.1|19741.1|19814.9|19798.9|19816.2|19800.2|19737.2|19721.2|0
1724423100000|2024-08-23 14:25:00|19815.1|19799.1|19811.3|19795.3|19832.1|19816.1|19788.3|19772.3|0
1724423400000|2024-08-23 14:30:00|19818.6|19802.6|19782.6|19766.6|19821.8|19805.8|19769.8|19753.8|0
1724423700000|2024-08-23 14:35:00|19781.8|19765.8|19746.3|19730.3|19781.8|19765.8|19737.1|19721.1|0
1724424000000|2024-08-23 14:40:00|19746.6|19730.6|19756.1|19740.1|19761.3|19745.3|19725.1|19709.1|0
1724424300000|2024-08-23 14:45:00|19757.8|19741.8|19608.3|19592.3|19758.4|19742.4|19572.3|19556.3|0
1724424600000|2024-08-23 14:50:00|19606.6|19590.6|19612.6|19596.6|19625.8|19609.8|19554.1|19538.1|0
1724424900000|2024-08-23 14:55:00|19612.2|19596.2|19649.6|19633.6|19657.6|19641.6|19603.2|19587.2|0
1724425200000|2024-08-23 15:00:00|19648.3|19632.3|19649.2|19633.2|19656.6|19640.6|19617.1|19601.1|0
1724425500000|2024-08-23 15:05:00|19648.4|19632.4|19657.8|19641.8|19667.7|19651.7|19635.6|19619.6|0
1724425800000|2024-08-23 15:10:00|19657.6|19641.6|19684.9|19668.9|19686.7|19670.7|19594.3|19578.3|0
1724426100000|2024-08-23 15:15:00|19686.8|19670.8|19717.1|19701.1|19730.9|19714.9|19678.9|19662.9|0
1724426400000|2024-08-23 15:20:00|19719.8|19703.8|19708.7|19692.7|19721.6|19705.6|19691.3|19675.3|0
1724426700000|2024-08-23 15:25:00|19706.9|19690.9|19698.8|19682.8|19730.3|19714.3|19676.3|19660.3|0
1724427000000|2024-08-23 15:30:00|19699.7|19683.7|19702.3|19686.3|19710.8|19694.8|19691.9|19675.9|0
1724427300000|2024-08-23 15:35:00|19701.6|19685.6|19717.8|19701.8|19719.4|19703.4|19692.1|19676.1|0
1724427600000|2024-08-23 15:40:00|19719.5|19703.5|19682.3|19666.3|19747.8|19731.8|19669.3|19653.3|0
1724427900000|2024-08-23 15:45:00|19680.5|19664.5|19679.1|19663.1|19686.4|19670.4|19639.9|19623.9|0
1724428200000|2024-08-23 15:50:00|19676.6|19660.6|19657.8|19641.8|19679.3|19663.3|19643|19627|0
1724428500000|2024-08-23 15:55:00|19658.5|19642.5|19648.6|19632.6|19679.8|19663.8|19645|19629|0
1724428800000|2024-08-23 16:00:00|19654.4|19638.4|19616|19600|19654.4|19638.4|19599.6|19583.6|0
1724429100000|2024-08-23 16:05:00|19616.5|19600.5|19621.4|19605.4|19626.9|19610.9|19585.3|19569.3|0
1724429400000|2024-08-23 16:10:00|19620.9|19604.9|19584.9|19568.9|19623.3|19607.3|19576.8|19560.8|0
1724429700000|2024-08-23 16:15:00|19583.8|19567.8|19616.3|19600.3|19619.8|19603.8|19575.8|19559.8|0
1724430000000|2024-08-23 16:20:00|19616|19600|19593.6|19577.6|19617|19601|19593.5|19577.5|0
1724430300000|2024-08-23 16:25:00|19595.1|19579.1|19592.6|19576.6|19595.9|19579.9|19563.3|19547.3|0
1724430600000|2024-08-23 16:30:00|19591|19575|19611.5|19595.5|19616.3|19600.3|19588.9|19572.9|0
1724430900000|2024-08-23 16:35:00|19612|19596|19606.8|19590.8|19628.6|19612.6|19602.9|19586.9|0
1724431200000|2024-08-23 16:40:00|19608|19592|19551.6|19535.6|19609.9|19593.9|19536.3|19520.3|0
1724431500000|2024-08-23 16:45:00|19552.5|19536.5|19554.4|19538.4|19559.3|19543.3|19525|19509|0
1724431800000|2024-08-23 16:50:00|19553.9|19537.9|19595.6|19579.6|19602|19586|19553.6|19537.6|0
1724432100000|2024-08-23 16:55:00|19597.9|19581.9|19611.6|19595.6|19630.1|19614.1|19597.9|19581.9|0
1724432400000|2024-08-23 17:00:00|19612.4|19596.4|19610.6|19594.6|19621.9|19605.9|19597.3|19581.3|0
1724432700000|2024-08-23 17:05:00|19610.9|19594.9|19614.3|19598.3|19623|19607|19608|19592|0
1724433000000|2024-08-23 17:10:00|19615.9|19599.9|19613.8|19597.8|19618|19602|19598.5|19582.5|0
1724433300000|2024-08-23 17:15:00|19614.6|19598.6|19623.5|19607.5|19633.5|19617.5|19612.9|19596.9|0
1724433600000|2024-08-23 17:20:00|19622.8|19606.8|19639.9|19623.9|19644.1|19628.1|19618|19602|0
1724433900000|2024-08-23 17:25:00|19640.5|19624.5|19656.1|19640.1|19662.4|19646.4|19638.3|19622.3|0
1724434200000|2024-08-23 17:30:00|19658.1|19642.1|19661.5|19645.5|19672.9|19656.9|19655|19639|0
1724434500000|2024-08-23 17:35:00|19662.1|19646.1|19672.9|19656.9|19676.4|19660.4|19653.5|19637.5|0
1724434800000|2024-08-23 17:40:00|19674.8|19658.8|19696|19680|19698.1|19682.1|19666.4|19650.4|0
1724435100000|2024-08-23 17:45:00|19699|19683|19672.4|19656.4|19699|19683|19665.6|19649.6|0
1724435400000|2024-08-23 17:50:00|19673.9|19657.9|19675.6|19659.6|19680|19664|19658.5|19642.5|0
1724435700000|2024-08-23 17:55:00|19673.9|19657.9|19662.4|19646.4|19675|19659|19654.6|19638.6|0
1724436000000|2024-08-23 18:00:00|19663.3|19647.3|19679.4|19663.4|19679.4|19663.4|19654.8|19638.8|0
1724436300000|2024-08-23 18:05:00|19679.1|19663.1|19678.3|19662.3|19682.3|19666.3|19665.4|19649.4|0
1724436600000|2024-08-23 18:10:00|19678|19662|19682.5|19666.5|19687.9|19671.9|19668.6|19652.6|0
1724436900000|2024-08-23 18:15:00|19683|19667|19682.9|19666.9|19689.8|19673.8|19676.6|19660.6|0
1724437200000|2024-08-23 18:20:00|19683.3|19667.3|19685.9|19669.9|19686|19670|19656.9|19640.9|0
1724437500000|2024-08-23 18:25:00|19687.3|19671.3|19681|19665|19690.8|19674.8|19677.2|19661.2|0
1724437800000|2024-08-23 18:30:00|19682|19666|19669.4|19653.4|19682|19666|19667.3|19651.3|0
1724438100000|2024-08-23 18:35:00|19669.8|19653.8|19678.8|19662.8|19684.2|19668.2|19661.8|19645.8|0
1724438400000|2024-08-23 18:40:00|19679.5|19663.5|19686.3|19670.3|19691|19675|19676.2|19660.2|0
1724438700000|2024-08-23 18:45:00|19686.7|19670.7|19691.5|19675.5|19695|19679|19685|19669|0
1724439000000|2024-08-23 18:50:00|19691.8|19675.8|19687.9|19671.9|19696.2|19680.2|19684.5|19668.5|0
1724439300000|2024-08-23 18:55:00|19686.7|19670.7|19669.7|19653.7|19691.5|19675.5|19655.2|19639.2|0
1724439600000|2024-08-23 19:00:00|19668.7|19652.7|19653.8|19637.8|19670.7|19654.7|19637.4|19621.4|0
1724439900000|2024-08-23 19:05:00|19653.7|19637.7|19671.5|19655.5|19671.5|19655.5|19651|19635|0
1724440200000|2024-08-23 19:10:00|19672.7|19656.7|19706.2|19690.2|19715.7|19699.7|19672.4|19656.4|0
1724440500000|2024-08-23 19:15:00|19709|19693|19713|19697|19715.5|19699.5|19697.5|19681.5|0
1724440800000|2024-08-23 19:20:00|19713.3|19697.3|19723.2|19707.2|19726.3|19710.3|19707.5|19691.5|0
1724441100000|2024-08-23 19:25:00|19723.7|19707.7|19730.5|19714.5|19734|19718|19718.8|19702.8|0
1724441400000|2024-08-23 19:30:00|19731.9|19715.9|19715.8|19699.8|19733.8|19717.8|19708.8|19692.8|0
1724441700000|2024-08-23 19:35:00|19716.8|19700.8|19696.5|19680.5|19716.8|19700.8|19689.3|19673.3|0
1724442000000|2024-08-23 19:40:00|19696.8|19680.8|19681.3|19665.3|19708.1|19692.1|19681.1|19665.1|0
1724442300000|2024-08-23 19:45:00|19682.1|19666.1|19693.7|19677.7|19695.7|19679.7|19660.2|19644.2|0
1724442600000|2024-08-23 19:50:00|19701.2|19685.2|19735.7|19719.7|19736.8|19720.8|19680.6|19664.6|0
1724442900000|2024-08-23 19:55:00|19735.5|19719.5|19722|19706|19741.1|19725.1|19707.6|19691.6|0
1724443200000|2024-08-23 20:00:00|19715.7|19699.7|19717|19701|19726.1|19710.1|19709|19693|0
1724443500000|2024-08-23 20:05:00|19720|19704|19723.7|19707.7|19727.4|19711.4|19718.4|19702.4|0
1724443800000|2024-08-23 20:10:00|19723.9|19707.9|19712.9|19696.9|19724|19708|19704.2|19688.2|0
1724444100000|2024-08-23 20:15:00|19714.2|19698.2|19723|19707|19723.6|19707.6|19713|19697|0
1724444400000|2024-08-23 20:20:00|19723.1|19707.1|19726.9|19710.9|19727|19711|19719.7|19703.7|0
1724444700000|2024-08-23 20:25:00|19726.2|19710.2|19724.4|19708.4|19728.5|19712.5|19722.6|19706.6|0
1724445000000|2024-08-23 20:30:00|19724.2|19708.2|19716.7|19700.7|19724.2|19708.2|19714.2|19698.2|0
1724445300000|2024-08-23 20:35:00|19716.9|19700.9|19713.1|19697.1|19720.5|19704.5|19711.2|19695.2|0
1724445600000|2024-08-23 20:40:00|19713.2|19697.2|19711.9|19695.9|19714.2|19698.2|19710.6|19694.6|0
1724445900000|2024-08-23 20:45:00|19712.1|19696.1|19711|19695|19712.9|19696.9|19709|19693|0
1724446200000|2024-08-23 20:50:00|19710.5|19694.5|19711.7|19695.7|19713.2|19697.2|19709.7|19693.7|0
1724446500000|2024-08-23 20:55:00|19711|19695|19707.4|19691.4|19711|19695|19705.1|19689.1|0
1724484600000|2024-08-24 07:30:00|19709.4|19693.4|19709.4|19693.4|19709.4|19693.4|19709.4|19693.4|0
1724484900000|2024-08-24 07:35:00|19708.6|19692.6|19708.6|19692.6|19708.6|19692.6|19708.6|19692.6|0
1724499300000|2024-08-24 11:35:00|19709|19693|19709|19693|19709|19693|19709|19693|0
1724502000000|2024-08-24 12:20:00|19710|19694|19710|19694|19710|19694|19710|19694|0
1724518200000|2024-08-24 16:50:00|19710.8|19694.8|19710.8|19694.8|19710.8|19694.8|19710.8|19694.8|0
1724518500000|2024-08-24 16:55:00|19711.8|19695.8|19711.8|19695.8|19711.8|19695.8|19711.8|19695.8|0
1724532300000|2024-08-24 20:45:00|19711.9|19695.9|19711.8|19695.8|19711.9|19695.9|19711.8|19695.8|0
1724554800000|2024-08-25 03:00:00|19711.5|19695.5|19711.1|19695.1|19711.5|19695.5|19711.1|19695.1|0
1724559300000|2024-08-25 04:15:00|19710.9|19694.9|19710.9|19694.9|19710.9|19694.9|19710.9|19694.9|0
1724563800000|2024-08-25 05:30:00|19708.9|19692.9|19708.9|19692.9|19708.9|19692.9|19708.9|19692.9|0
1724568300000|2024-08-25 06:45:00|19707.9|19691.9|19707.9|19691.9|19707.9|19691.9|19707.9|19691.9|0
1724568900000|2024-08-25 06:55:00|19705.9|19689.9|19705.9|19689.9|19705.9|19689.9|19705.9|19689.9|0
1724569800000|2024-08-25 07:10:00|19704.9|19688.9|19704.9|19688.9|19704.9|19688.9|19704.9|19688.9|0
1724570400000|2024-08-25 07:20:00|19750.9|19734.9|19750.9|19734.9|19750.9|19734.9|19750.9|19734.9|0
1724570700000|2024-08-25 07:25:00|19707.9|19691.9|19672.9|19640.9|19715.9|19691.9|19672.9|19640.9|0
1724571000000|2024-08-25 07:30:00|19673.4|19641.4|19673.4|19641.4|19673.4|19641.4|19673.4|19641.4|0
1724571300000|2024-08-25 07:35:00|19672.9|19640.9|19672.9|19640.9|19672.9|19640.9|19672.9|19640.9|0
1724571600000|2024-08-25 07:40:00|19673.3|19641.3|19673.3|19641.3|19673.3|19641.3|19673.3|19641.3|0
1724571900000|2024-08-25 07:45:00|19672.3|19640.3|19657.9|19641.9|19672.3|19648.3|19657.1|19640.3|0
1724572800000|2024-08-25 08:00:00|19660.2|19644.2|19660.2|19644.2|19660.2|19644.2|19660.2|19644.2|0
1724573100000|2024-08-25 08:05:00|19658.8|19642.8|19656.8|19640.8|19658.8|19642.8|19656.8|19640.8|0
1724573400000|2024-08-25 08:10:00|19655.8|19639.8|19654.6|19638.6|19655.8|19639.8|19654.6|19638.6|0
1724573700000|2024-08-25 08:15:00|19655.4|19639.4|19655.4|19639.4|19655.4|19639.4|19655.4|19639.4|0
1724575500000|2024-08-25 08:45:00|19663.4|19647.4|19663.4|19647.4|19663.4|19647.4|19663.4|19647.4|0
1724576400000|2024-08-25 09:00:00|19667.1|19651.1|19667.1|19651.1|19667.1|19651.1|19667.1|19651.1|0
1724578200000|2024-08-25 09:30:00|19670.7|19654.7|19670.7|19654.7|19670.7|19654.7|19670.7|19654.7|0
1724580000000|2024-08-25 10:00:00|19676.1|19660.1|19676.1|19660.1|19676.1|19660.1|19676.1|19660.1|0
1724580300000|2024-08-25 10:05:00|19674.1|19658.1|19674.1|19658.1|19674.1|19658.1|19674.1|19658.1|0
1724580900000|2024-08-25 10:15:00|19677.3|19661.3|19677.3|19661.3|19677.3|19661.3|19677.3|19661.3|0
1724581200000|2024-08-25 10:20:00|19678.3|19662.3|19673.7|19657.7|19678.3|19662.3|19673.7|19657.7|0
1724581500000|2024-08-25 10:25:00|19673.9|19657.9|19673.9|19657.9|19673.9|19657.9|19673.9|19657.9|0
1724581800000|2024-08-25 10:30:00|19681.9|19665.9|19680.3|19664.3|19681.9|19665.9|19680.3|19664.3|0
1724583300000|2024-08-25 10:55:00|19679.2|19663.2|19679.2|19663.2|19679.2|19663.2|19679.2|19663.2|0
1724584800000|2024-08-25 11:20:00|19679|19663|19679|19663|19679|19663|19679|19663|0
1724586600000|2024-08-25 11:50:00|19687|19671|19690.1|19674.1|19690.1|19674.1|19687|19671|0
1724586900000|2024-08-25 11:55:00|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|0
1724587800000|2024-08-25 12:10:00|19681.8|19665.8|19681.8|19665.8|19681.8|19665.8|19681.8|19665.8|0
1724589000000|2024-08-25 12:30:00|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|0
1724589300000|2024-08-25 12:35:00|19690.9|19674.9|19690.9|19674.9|19690.9|19674.9|19690.9|19674.9|0
1724590500000|2024-08-25 12:55:00|19698.9|19682.9|19698.9|19682.9|19698.9|19682.9|19698.9|19682.9|0
1724591100000|2024-08-25 13:05:00|19698.6|19682.6|19698.6|19682.6|19698.6|19682.6|19698.6|19682.6|0
1724591400000|2024-08-25 13:10:00|19698.4|19682.4|19698.4|19682.4|19698.4|19682.4|19698.4|19682.4|0
1724592000000|2024-08-25 13:20:00|19702.1|19686.1|19702.1|19686.1|19702.1|19686.1|19702.1|19686.1|0
1724597400000|2024-08-25 14:50:00|19702.8|19686.8|19702.8|19686.8|19702.8|19686.8|19702.8|19686.8|0
1724598000000|2024-08-25 15:00:00|19701.8|19685.8|19701.8|19685.8|19701.8|19685.8|19701.8|19685.8|0
1724598600000|2024-08-25 15:10:00|19701.7|19685.7|19701.7|19685.7|19701.7|19685.7|19701.7|19685.7|0
1724602800000|2024-08-25 16:20:00|19701.9|19685.9|19701.9|19685.9|19701.9|19685.9|19701.9|19685.9|0
1724608500000|2024-08-25 17:55:00|19702.4|19686.4|19702.4|19686.4|19702.4|19686.4|19702.4|19686.4|0
1724617800000|2024-08-25 20:30:00|19702.3|19686.3|19701.9|19685.9|19702.3|19686.3|19701.9|19685.9|0
1724618400000|2024-08-25 20:40:00|19701.6|19685.6|19701.6|19685.6|19701.6|19685.6|19701.6|19685.6|0
1724620500000|2024-08-25 21:15:00|19701.4|19685.4|19701.4|19685.4|19701.4|19685.4|19701.4|19685.4|0
1724621700000|2024-08-25 21:35:00|19702.2|19686.2|19702.2|19686.2|19702.2|19686.2|19702.2|19686.2|0
1724623200000|2024-08-25 22:00:00|19706.6|19690.6|19737.8|19721.8|19741|19725|19706.6|19690.6|0
1724623500000|2024-08-25 22:05:00|19737.7|19721.7|19750.7|19734.7|19761|19745|19737.5|19721.5|0
1724623800000|2024-08-25 22:10:00|19750.5|19734.5|19749.2|19733.2|19753.8|19737.8|19749.2|19733.2|0
1724624100000|2024-08-25 22:15:00|19749|19733|19755.2|19739.2|19757.3|19741.3|19745.9|19729.9|0
1724624400000|2024-08-25 22:20:00|19755.3|19739.3|19750.3|19734.3|19757.4|19741.4|19748.8|19732.8|0
1724624700000|2024-08-25 22:25:00|19750.2|19734.2|19738.4|19722.4|19750.2|19734.2|19726.5|19710.5|0
1724625000000|2024-08-25 22:30:00|19738.5|19722.5|19696.5|19680.5|19743.8|19727.8|19688.7|19672.7|0
1724625300000|2024-08-25 22:35:00|19697.4|19681.4|19685.8|19669.8|19702.7|19686.7|19684.9|19668.9|0
1724625600000|2024-08-25 22:40:00|19686.3|19670.3|19678.9|19662.9|19695.2|19679.2|19665.7|19649.7|0
1724625900000|2024-08-25 22:45:00|19677.9|19661.9|19676.9|19660.9|19685.5|19669.5|19668.9|19652.9|0
1724626200000|2024-08-25 22:50:00|19677.3|19661.3|19684.5|19668.5|19687.9|19671.9|19676.7|19660.7|0
1724626500000|2024-08-25 22:55:00|19684.7|19668.7|19670.2|19654.2|19686.5|19670.5|19670.2|19654.2|0
1724626800000|2024-08-25 23:00:00|19673.2|19657.2|19661.4|19645.4|19673.2|19657.2|19651.3|19635.3|0
1724627100000|2024-08-25 23:05:00|19661.3|19645.3|19663.8|19647.8|19667.5|19651.5|19654|19638|0
1724627400000|2024-08-25 23:10:00|19662.7|19646.7|19678.7|19662.7|19682.4|19666.4|19662.7|19646.7|0
1724627700000|2024-08-25 23:15:00|19678.3|19662.3|19660.8|19644.8|19678.7|19662.7|19659|19643|0
1724628000000|2024-08-25 23:20:00|19660.9|19644.9|19668.3|19652.3|19668.3|19652.3|19658.4|19642.4|0
1724628300000|2024-08-25 23:25:00|19669.8|19653.8|19672.3|19656.3|19680.2|19664.2|19668.3|19652.3|0
1724628600000|2024-08-25 23:30:00|19673.5|19657.5|19667.3|19651.3|19676.8|19660.8|19666.3|19650.3|0
1724628900000|2024-08-25 23:35:00|19667|19651|19675.9|19659.9|19676.2|19660.2|19666.3|19650.3|0
1724629200000|2024-08-25 23:40:00|19675.5|19659.5|19679.5|19663.5|19682.2|19666.2|19665.4|19649.4|0
1724629500000|2024-08-25 23:45:00|19680.3|19664.3|19683.5|19667.5|19688.3|19672.3|19675.3|19659.3|0
1724629800000|2024-08-25 23:50:00|19683.4|19667.4|19693.4|19677.4|19694.8|19678.8|19681.7|19665.7|0
1724630100000|2024-08-25 23:55:00|19693.3|19677.3|19696.9|19680.9|19697.3|19681.3|19691.2|19675.2|0
1724630400000|2024-08-26 00:00:00|19701|19685|19712.8|19696.8|19716|19700|19699|19683|0
1724630700000|2024-08-26 00:05:00|19712.7|19696.7|19696.9|19680.9|19713|19697|19693.3|19677.3|0
1724631000000|2024-08-26 00:10:00|19697|19681|19701|19685|19706.3|19690.3|19685.3|19669.3|0
1724631300000|2024-08-26 00:15:00|19701.2|19685.2|19716.8|19700.8|19718.4|19702.4|19698.5|19682.5|0
1724631600000|2024-08-26 00:20:00|19716.4|19700.4|19708.9|19692.9|19720.3|19704.3|19705.5|19689.5|0
1724631900000|2024-08-26 00:25:00|19707.9|19691.9|19705.5|19689.5|19710.2|19694.2|19700.7|19684.7|0
1724632200000|2024-08-26 00:30:00|19708.5|19692.5|19716.5|19700.5|19718|19702|19704.4|19688.4|0
1724632500000|2024-08-26 00:35:00|19716.7|19700.7|19728.8|19712.8|19731.5|19715.5|19712.7|19696.7|0
1724632800000|2024-08-26 00:40:00|19728.7|19712.7|19733.3|19717.3|19742|19726|19727.7|19711.7|0
1724633100000|2024-08-26 00:45:00|19732.7|19716.7|19744.8|19728.8|19745.5|19729.5|19730.8|19714.8|0
1724633400000|2024-08-26 00:50:00|19745.2|19729.2|19738.9|19722.9|19749.3|19733.3|19737.8|19721.8|0
1724633700000|2024-08-26 00:55:00|19738.8|19722.8|19739.9|19723.9|19743.4|19727.4|19737|19721|0
1724634000000|2024-08-26 01:00:00|19740|19724|19748|19732|19752.7|19736.7|19740|19724|0
1724634300000|2024-08-26 01:05:00|19747.4|19731.4|19743.3|19727.3|19747.4|19731.4|19740.2|19724.2|0
1724634600000|2024-08-26 01:10:00|19743.2|19727.2|19753|19737|19755.2|19739.2|19743.2|19727.2|0
1724634900000|2024-08-26 01:15:00|19753.9|19737.9|19753.3|19737.3|19763.5|19747.5|19744.3|19728.3|0
1724635200000|2024-08-26 01:20:00|19752|19736|19756.2|19740.2|19761|19745|19751.3|19735.3|0
1724635500000|2024-08-26 01:25:00|19756.3|19740.3|19752.2|19736.2|19759.4|19743.4|19751.9|19735.9|0
1724635800000|2024-08-26 01:30:00|19751.9|19735.9|19752.2|19736.2|19758.3|19742.3|19751.3|19735.3|0
1724636100000|2024-08-26 01:35:00|19751.7|19735.7|19741.4|19725.4|19755.5|19739.5|19737|19721|0
1724636400000|2024-08-26 01:40:00|19740.9|19724.9|19740.4|19724.4|19743.7|19727.7|19735|19719|0
1724636700000|2024-08-26 01:45:00|19740.2|19724.2|19742|19726|19751.2|19735.2|19740.2|19724.2|0
1724637000000|2024-08-26 01:50:00|19742.3|19726.3|19741.5|19725.5|19744.9|19728.9|19740.3|19724.3|0
1724637300000|2024-08-26 01:55:00|19741.4|19725.4|19737.7|19721.7|19742|19726|19736.3|19720.3|0
1724637600000|2024-08-26 02:00:00|19737.2|19721.2|19742.5|19726.5|19742.9|19726.9|19735.8|19719.8|0
1724637900000|2024-08-26 02:05:00|19742.2|19726.2|19742.2|19726.2|19744.4|19728.4|19734.9|19718.9|0
1724638200000|2024-08-26 02:10:00|19742.3|19726.3|19735.3|19719.3|19743.3|19727.3|19727|19711|0
1724638500000|2024-08-26 02:15:00|19734.9|19718.9|19734.7|19718.7|19741.7|19725.7|19734.3|19718.3|0
1724638800000|2024-08-26 02:20:00|19733.9|19717.9|19728.2|19712.2|19734.3|19718.3|19723.8|19707.8|0
1724639100000|2024-08-26 02:25:00|19726.2|19710.2|19730.2|19714.2|19733.5|19717.5|19725.2|19709.2|0
1724639400000|2024-08-26 02:30:00|19731|19715|19728.8|19712.8|19732.2|19716.2|19727.2|19711.2|0
1724639700000|2024-08-26 02:35:00|19728.9|19712.9|19728.2|19712.2|19729.2|19713.2|19724|19708|0
1724640000000|2024-08-26 02:40:00|19728|19712|19718.9|19702.9|19728|19712|19716.5|19700.5|0
1724640300000|2024-08-26 02:45:00|19719.4|19703.4|19723|19707|19725.8|19709.8|19716|19700|0
1724640600000|2024-08-26 02:50:00|19723.2|19707.2|19729.8|19713.8|19730.3|19714.3|19722.5|19706.5|0
1724640900000|2024-08-26 02:55:00|19730|19714|19724.4|19708.4|19730.3|19714.3|19721.7|19705.7|0
1724641200000|2024-08-26 03:00:00|19723.8|19707.8|19726.8|19710.8|19729|19713|19723.5|19707.5|0
1724641500000|2024-08-26 03:05:00|19726.5|19710.5|19732.8|19716.8|19732.8|19716.8|19725.4|19709.4|0
1724641800000|2024-08-26 03:10:00|19732.5|19716.5|19726.7|19710.7|19736.4|19720.4|19725.2|19709.2|0
1724642100000|2024-08-26 03:15:00|19726.2|19710.2|19731|19715|19733.4|19717.4|19725.7|19709.7|0
1724642400000|2024-08-26 03:20:00|19731.4|19715.4|19731|19715|19732.3|19716.3|19727.7|19711.7|0
1724642700000|2024-08-26 03:25:00|19730.9|19714.9|19726.2|19710.2|19731.5|19715.5|19722.9|19706.9|0
1724643000000|2024-08-26 03:30:00|19726.3|19710.3|19719.9|19703.9|19727.2|19711.2|19718.7|19702.7|0
1724643300000|2024-08-26 03:35:00|19718.8|19702.8|19697.8|19681.8|19718.9|19702.9|19692.9|19676.9|0
1724643600000|2024-08-26 03:40:00|19697.7|19681.7|19698.8|19682.8|19700.8|19684.8|19690.8|19674.8|0
1724643900000|2024-08-26 03:45:00|19698.7|19682.7|19693.2|19677.2|19700.5|19684.5|19688.4|19672.4|0
1724644200000|2024-08-26 03:50:00|19692.8|19676.8|19697.7|19681.7|19700.2|19684.2|19688.5|19672.5|0
1724644500000|2024-08-26 03:55:00|19697.5|19681.5|19697|19681|19698.3|19682.3|19694.2|19678.2|0
1724644800000|2024-08-26 04:00:00|19696.4|19680.4|19701.3|19685.3|19704.5|19688.5|19695|19679|0
1724645100000|2024-08-26 04:05:00|19701.4|19685.4|19701.2|19685.2|19702.8|19686.8|19689.9|19673.9|0
1724645400000|2024-08-26 04:10:00|19701.3|19685.3|19708.9|19692.9|19710|19694|19700.7|19684.7|0
1724645700000|2024-08-26 04:15:00|19709|19693|19708.3|19692.3|19709|19693|19705.4|19689.4|0
1724646000000|2024-08-26 04:20:00|19708.2|19692.2|19709.5|19693.5|19710.5|19694.5|19707.3|19691.3|0
1724646300000|2024-08-26 04:25:00|19709.4|19693.4|19706.4|19690.4|19711.5|19695.5|19706.4|19690.4|0
1724646600000|2024-08-26 04:30:00|19706.9|19690.9|19708.5|19692.5|19708.9|19692.9|19706|19690|0
1724646900000|2024-08-26 04:35:00|19708.8|19692.8|19713|19697|19715.2|19699.2|19707.8|19691.8|0
1724647200000|2024-08-26 04:40:00|19712.8|19696.8|19710.2|19694.2|19712.9|19696.9|19708.4|19692.4|0
1724647500000|2024-08-26 04:45:00|19710.3|19694.3|19713|19697|19713.7|19697.7|19710.2|19694.2|0
1724647800000|2024-08-26 04:50:00|19712.9|19696.9|19711.8|19695.8|19714.2|19698.2|19710.5|19694.5|0
1724648100000|2024-08-26 04:55:00|19711.7|19695.7|19710.4|19694.4|19712.9|19696.9|19710|19694|0
1724648400000|2024-08-26 05:00:00|19710.3|19694.3|19704.4|19688.4|19711.2|19695.2|19704.2|19688.2|0
1724648700000|2024-08-26 05:05:00|19704.5|19688.5|19707.5|19691.5|19709.9|19693.9|19703.5|19687.5|0
1724649000000|2024-08-26 05:10:00|19707.4|19691.4|19699.3|19683.3|19707.4|19691.4|19697.8|19681.8|0
1724649300000|2024-08-26 05:15:00|19699.4|19683.4|19706.3|19690.3|19709.4|19693.4|19698.4|19682.4|0
1724649600000|2024-08-26 05:20:00|19706.4|19690.4|19711.7|19695.7|19713.4|19697.4|19705.4|19689.4|0
1724649900000|2024-08-26 05:25:00|19711.5|19695.5|19708.8|19692.8|19711.8|19695.8|19708.8|19692.8|0
1724650200000|2024-08-26 05:30:00|19709.2|19693.2|19711.4|19695.4|19712.7|19696.7|19708.5|19692.5|0
1724650500000|2024-08-26 05:35:00|19711.3|19695.3|19719.3|19703.3|19719.7|19703.7|19710.4|19694.4|0
1724650800000|2024-08-26 05:40:00|19719.5|19703.5|19723.7|19707.7|19723.9|19707.9|19717.4|19701.4|0
1724651100000|2024-08-26 05:45:00|19723.5|19707.5|19722.3|19706.3|19724.3|19708.3|19719.8|19703.8|0
1724651400000|2024-08-26 05:50:00|19722.9|19706.9|19728.8|19712.8|19729|19713|19722.2|19706.2|0
1724651700000|2024-08-26 05:55:00|19728.3|19712.3|19719.9|19703.9|19728.8|19712.8|19716.7|19700.7|0
1724652000000|2024-08-26 06:00:00|19718.3|19702.3|19724.5|19708.5|19726.3|19710.3|19718.3|19702.3|0
1724652300000|2024-08-26 06:05:00|19724.4|19708.4|19737.2|19721.2|19737.7|19721.7|19724.4|19708.4|0
1724652600000|2024-08-26 06:10:00|19737.3|19721.3|19731.2|19715.2|19738.5|19722.5|19729.9|19713.9|0
1724652900000|2024-08-26 06:15:00|19731.4|19715.4|19737|19721|19737.3|19721.3|19730.3|19714.3|0
1724653200000|2024-08-26 06:20:00|19736.9|19720.9|19737.8|19721.8|19738.2|19722.2|19732.9|19716.9|0
1724653500000|2024-08-26 06:25:00|19737.5|19721.5|19737.2|19721.2|19739.8|19723.8|19735.2|19719.2|0
1724653800000|2024-08-26 06:30:00|19737|19721|19729.9|19713.9|19742.8|19726.8|19727.2|19711.2|0
1724654100000|2024-08-26 06:35:00|19729.4|19713.4|19720.7|19704.7|19729.5|19713.5|19716.2|19700.2|0
1724654400000|2024-08-26 06:40:00|19720.8|19704.8|19722.3|19706.3|19723.4|19707.4|19718.8|19702.8|0
1724654700000|2024-08-26 06:45:00|19722.5|19706.5|19721.4|19705.4|19722.5|19706.5|19716.2|19700.2|0
1724655000000|2024-08-26 06:50:00|19721.5|19705.5|19721.7|19705.7|19723.5|19707.5|19715.8|19699.8|0
1724655300000|2024-08-26 06:55:00|19721.8|19705.8|19721.7|19705.7|19726.2|19710.2|19720|19704|0
1724655600000|2024-08-26 07:00:00|19722.7|19706.7|19724.9|19708.9|19730.2|19714.2|19716.4|19700.4|0
1724655900000|2024-08-26 07:05:00|19724.3|19708.3|19738.7|19722.7|19740.5|19724.5|19724.3|19708.3|0
1724656200000|2024-08-26 07:10:00|19739|19723|19743.5|19727.5|19743.8|19727.8|19733.8|19717.8|0
1724656500000|2024-08-26 07:15:00|19743|19727|19744.2|19728.2|19747.7|19731.7|19738.4|19722.4|0
1724656800000|2024-08-26 07:20:00|19744|19728|19750.7|19734.7|19751.2|19735.2|19743|19727|0
1724657100000|2024-08-26 07:25:00|19750.8|19734.8|19755.2|19739.2|19758.2|19742.2|19748|19732|0
1724657400000|2024-08-26 07:30:00|19755.5|19739.5|19766.3|19750.3|19770.2|19754.2|19755.5|19739.5|0
1724657700000|2024-08-26 07:35:00|19766.2|19750.2|19757.5|19741.5|19767.5|19751.5|19754.7|19738.7|0
1724658000000|2024-08-26 07:40:00|19757.7|19741.7|19747.5|19731.5|19760.3|19744.3|19743.8|19727.8|0
1724658300000|2024-08-26 07:45:00|19747.3|19731.3|19749.7|19733.7|19750.2|19734.2|19744.8|19728.8|0
1724658600000|2024-08-26 07:50:00|19749.5|19733.5|19756.3|19740.3|19757|19741|19746.9|19730.9|0
1724658900000|2024-08-26 07:55:00|19756.4|19740.4|19762.8|19746.8|19767.4|19751.4|19754.5|19738.5|0
1724659200000|2024-08-26 08:00:00|19761.9|19745.9|19766.8|19750.8|19766.8|19750.8|19747.3|19731.3|0
1724659500000|2024-08-26 08:05:00|19766.5|19750.5|19776.2|19760.2|19778.2|19762.2|19756.3|19740.3|0
1724659800000|2024-08-26 08:10:00|19776.8|19760.8|19770.9|19754.9|19779|19763|19767.5|19751.5|0
1724660100000|2024-08-26 08:15:00|19770.8|19754.8|19773.4|19757.4|19778.2|19762.2|19770.7|19754.7|0
1724660400000|2024-08-26 08:20:00|19774|19758|19760|19744|19774.3|19758.3|19759.4|19743.4|0
1724660700000|2024-08-26 08:25:00|19759.9|19743.9|19765.5|19749.5|19767.8|19751.8|19757.4|19741.4|0
1724661000000|2024-08-26 08:30:00|19765.4|19749.4|19770.7|19754.7|19772.7|19756.7|19762.3|19746.3|0
1724661300000|2024-08-26 08:35:00|19770.8|19754.8|19771.2|19755.2|19776|19760|19763.9|19747.9|0
1724661600000|2024-08-26 08:40:00|19770.8|19754.8|19770.7|19754.7|19775.2|19759.2|19765.3|19749.3|0
1724661900000|2024-08-26 08:45:00|19770.8|19754.8|19768.5|19752.5|19775.2|19759.2|19766.3|19750.3|0
1724662200000|2024-08-26 08:50:00|19768.4|19752.4|19772.5|19756.5|19773.7|19757.7|19767.3|19751.3|0
1724662500000|2024-08-26 08:55:00|19772.7|19756.7|19776.8|19760.8|19778.2|19762.2|19770.2|19754.2|0
1724662800000|2024-08-26 09:00:00|19777|19761|19766.3|19750.3|19777.4|19761.4|19764.9|19748.9|0
1724663100000|2024-08-26 09:05:00|19766.4|19750.4|19766.3|19750.3|19769.8|19753.8|19761.7|19745.7|0
1724663400000|2024-08-26 09:10:00|19765.2|19749.2|19762|19746|19765.5|19749.5|19755.7|19739.7|0
1724663700000|2024-08-26 09:15:00|19762.2|19746.2|19765.4|19749.4|19768.4|19752.4|19761.8|19745.8|0
1724664000000|2024-08-26 09:20:00|19765.5|19749.5|19770.2|19754.2|19772|19756|19763.8|19747.8|0
1724664300000|2024-08-26 09:25:00|19770|19754|19773.2|19757.2|19775.2|19759.2|19767.4|19751.4|0
1724664600000|2024-08-26 09:30:00|19772.5|19756.5|19765.3|19749.3|19772.5|19756.5|19763.3|19747.3|0
1724664900000|2024-08-26 09:35:00|19764.9|19748.9|19771.2|19755.2|19773|19757|19762.5|19746.5|0
1724665200000|2024-08-26 09:40:00|19771.4|19755.4|19769.4|19753.4|19773.7|19757.7|19767.4|19751.4|0
1724665500000|2024-08-26 09:45:00|19770|19754|19764.2|19748.2|19770|19754|19762.9|19746.9|0
1724665800000|2024-08-26 09:50:00|19763.9|19747.9|19768.2|19752.2|19768.3|19752.3|19763.3|19747.3|0
1724666100000|2024-08-26 09:55:00|19769.3|19753.3|19771.2|19755.2|19772.4|19756.4|19767.4|19751.4|0
1724666400000|2024-08-26 10:00:00|19770.8|19754.8|19768.7|19752.7|19770.8|19754.8|19766.2|19750.2|0
1724666700000|2024-08-26 10:05:00|19768.8|19752.8|19773.7|19757.7|19774.5|19758.5|19767.3|19751.3|0
1724667000000|2024-08-26 10:10:00|19772.5|19756.5|19776.3|19760.3|19776.5|19760.5|19769.9|19753.9|0
1724667300000|2024-08-26 10:15:00|19777.3|19761.3|19772.2|19756.2|19777.3|19761.3|19771.5|19755.5|0
1724667600000|2024-08-26 10:20:00|19772|19756|19772.9|19756.9|19772.9|19756.9|19770.7|19754.7|0
1724667900000|2024-08-26 10:25:00|19772.7|19756.7|19772.4|19756.4|19778|19762|19770.9|19754.9|0
1724668200000|2024-08-26 10:30:00|19772.5|19756.5|19745|19729|19772.7|19756.7|19742.9|19726.9|0
1724668500000|2024-08-26 10:35:00|19744.8|19728.8|19756.8|19740.8|19757|19741|19743.7|19727.7|0
1724668800000|2024-08-26 10:40:00|19756.7|19740.7|19736|19720|19757|19741|19733.5|19717.5|0
1724669100000|2024-08-26 10:45:00|19735.9|19719.9|19741.9|19725.9|19749.9|19733.9|19735.9|19719.9|0
1724669400000|2024-08-26 10:50:00|19742|19726|19741|19725|19747|19731|19737.9|19721.9|0
1724669700000|2024-08-26 10:55:00|19740.9|19724.9|19743.2|19727.2|19745.4|19729.4|19739.3|19723.3|0
1724670000000|2024-08-26 11:00:00|19743.5|19727.5|19748|19732|19750.8|19734.8|19736.4|19720.4|0
1724670300000|2024-08-26 11:05:00|19748.2|19732.2|19731.8|19715.8|19748.3|19732.3|19731.7|19715.7|0
1724670600000|2024-08-26 11:10:00|19731|19715|19732.7|19716.7|19735.2|19719.2|19724.8|19708.8|0
1724670900000|2024-08-26 11:15:00|19732.5|19716.5|19730.5|19714.5|19738.9|19722.9|19727.2|19711.2|0
1724671200000|2024-08-26 11:20:00|19731|19715|19729.7|19713.7|19734.9|19718.9|19728.7|19712.7|0
1724671500000|2024-08-26 11:25:00|19729.5|19713.5|19721.5|19705.5|19731.9|19715.9|19719.3|19703.3|0
1724671800000|2024-08-26 11:30:00|19722.2|19706.2|19730.3|19714.3|19732.2|19716.2|19720.5|19704.5|0
1724672100000|2024-08-26 11:35:00|19730.8|19714.8|19717.9|19701.9|19730.8|19714.8|19715.4|19699.4|0
1724672400000|2024-08-26 11:40:00|19718|19702|19697|19681|19719.4|19703.4|19695.5|19679.5|0
1724672700000|2024-08-26 11:45:00|19698.9|19682.9|19696.8|19680.8|19698.9|19682.9|19679.2|19663.2|0
1724673000000|2024-08-26 11:50:00|19697|19681|19711.5|19695.5|19711.7|19695.7|19696.5|19680.5|0
1724673300000|2024-08-26 11:55:00|19712.8|19696.8|19708.4|19692.4|19713.8|19697.8|19706|19690|0
1724673600000|2024-08-26 12:00:00|19707.5|19691.5|19709.9|19693.9|19714.8|19698.8|19703.2|19687.2|0
1724673900000|2024-08-26 12:05:00|19709.8|19693.8|19711.3|19695.3|19715.3|19699.3|19704.5|19688.5|0
1724674200000|2024-08-26 12:10:00|19710.8|19694.8|19718.2|19702.2|19721.3|19705.3|19710.5|19694.5|0
1724674500000|2024-08-26 12:15:00|19718|19702|19719.8|19703.8|19723.3|19707.3|19716|19700|0
1724674800000|2024-08-26 12:20:00|19719.9|19703.9|19714.8|19698.8|19721.8|19705.8|19711.3|19695.3|0
1724675100000|2024-08-26 12:25:00|19715|19699|19714.4|19698.4|19717.4|19701.4|19709|19693|0
1724675400000|2024-08-26 12:30:00|19714.3|19698.3|19704.4|19688.4|19715.3|19699.3|19700.7|19684.7|0
1724675700000|2024-08-26 12:35:00|19704.3|19688.3|19703|19687|19709.3|19693.3|19700.9|19684.9|0
1724676000000|2024-08-26 12:40:00|19702.2|19686.2|19684.9|19668.9|19702.2|19686.2|19682.9|19666.9|0
1724676300000|2024-08-26 12:45:00|19685.7|19669.7|19695|19679|19698.8|19682.8|19684.3|19668.3|0
1724676600000|2024-08-26 12:50:00|19693.8|19677.8|19706.8|19690.8|19709|19693|19693.8|19677.8|0
1724676900000|2024-08-26 12:55:00|19706.7|19690.7|19709.4|19693.4|19711.3|19695.3|19703.8|19687.8|0
1724677200000|2024-08-26 13:00:00|19708.5|19692.5|19694.3|19678.3|19710.2|19694.2|19694|19678|0
1724677500000|2024-08-26 13:05:00|19694.5|19678.5|19705.2|19689.2|19708.9|19692.9|19694.4|19678.4|0
1724677800000|2024-08-26 13:10:00|19704.7|19688.7|19706.8|19690.8|19711.8|19695.8|19703.3|19687.3|0
1724678100000|2024-08-26 13:15:00|19706|19690|19705.7|19689.7|19707.2|19691.2|19698.9|19682.9|0
1724678400000|2024-08-26 13:20:00|19705.3|19689.3|19716.4|19700.4|19717.2|19701.2|19704.7|19688.7|0
1724678700000|2024-08-26 13:25:00|19712.3|19696.3|19697.4|19681.4|19716.7|19700.7|19696.2|19680.2|0
1724679000000|2024-08-26 13:30:00|19699.7|19683.7|19726.8|19710.8|19734.8|19718.8|19678|19662|0
1724679300000|2024-08-26 13:35:00|19727.9|19711.9|19719|19703|19730.9|19714.9|19700.5|19684.5|0
1724679600000|2024-08-26 13:40:00|19716.9|19700.9|19691.9|19675.9|19719.2|19703.2|19679.3|19663.3|0
1724679900000|2024-08-26 13:45:00|19695.4|19679.4|19664.5|19648.5|19696.5|19680.5|19659|19643|0
1724680200000|2024-08-26 13:50:00|19663|19647|19651|19635|19680.5|19664.5|19645.3|19629.3|0
1724680500000|2024-08-26 13:55:00|19651.2|19635.2|19655.6|19639.6|19667.1|19651.1|19650.3|19634.3|0
1724680800000|2024-08-26 14:00:00|19657|19641|19656.5|19640.5|19660.6|19644.6|19628.6|19612.6|0
1724681100000|2024-08-26 14:05:00|19657.6|19641.6|19590.2|19574.2|19662.2|19646.2|19589.2|19573.2|0
1724681400000|2024-08-26 14:10:00|19593.2|19577.2|19584.2|19568.2|19600.7|19584.7|19575.7|19559.7|0
1724681700000|2024-08-26 14:15:00|19579.1|19563.1|19553.8|19537.8|19579.1|19563.1|19543.2|19527.2|0
1724682000000|2024-08-26 14:20:00|19557.7|19541.7|19565.9|19549.9|19578.3|19562.3|19554.1|19538.1|0
1724682300000|2024-08-26 14:25:00|19565.4|19549.4|19552.3|19536.3|19586.1|19570.1|19546.9|19530.9|0
1724682600000|2024-08-26 14:30:00|19549.6|19533.6|19490.8|19474.8|19554.1|19538.1|19484.3|19468.3|0
1724682900000|2024-08-26 14:35:00|19485.3|19469.3|19446.4|19430.4|19499.9|19483.9|19444.1|19428.1|0
1724683200000|2024-08-26 14:40:00|19443.8|19427.8|19479.4|19463.4|19489.3|19473.3|19443.3|19427.3|0
1724683500000|2024-08-26 14:45:00|19479.3|19463.3|19489.1|19473.1|19499.2|19483.2|19478.7|19462.7|0
1724683800000|2024-08-26 14:50:00|19488.3|19472.3|19506.8|19490.8|19513.7|19497.7|19484.4|19468.4|0
1724684100000|2024-08-26 14:55:00|19507.6|19491.6|19536.1|19520.1|19542.1|19526.1|19507.6|19491.6|0
1724684400000|2024-08-26 15:00:00|19538.1|19522.1|19545.8|19529.8|19551.6|19535.6|19532.4|19516.4|0
1724684700000|2024-08-26 15:05:00|19546.6|19530.6|19537.8|19521.8|19547.3|19531.3|19522.8|19506.8|0
1724685000000|2024-08-26 15:10:00|19536.6|19520.6|19545.8|19529.8|19550.6|19534.6|19526.6|19510.6|0
1724685300000|2024-08-26 15:15:00|19544.9|19528.9|19541.1|19525.1|19545.9|19529.9|19519.4|19503.4|0
1724685600000|2024-08-26 15:20:00|19541.6|19525.6|19558.1|19542.1|19569.1|19553.1|19534.8|19518.8|0
1724685900000|2024-08-26 15:25:00|19557.9|19541.9|19545.8|19529.8|19558.9|19542.9|19534.6|19518.6|0
1724686200000|2024-08-26 15:30:00|19544.9|19528.9|19538.7|19522.7|19546.3|19530.3|19524.7|19508.7|0
1724686500000|2024-08-26 15:35:00|19539.2|19523.2|19532.6|19516.6|19540.3|19524.3|19521.6|19505.6|0
1724686800000|2024-08-26 15:40:00|19533.7|19517.7|19532.9|19516.9|19555.4|19539.4|19526.7|19510.7|0
1724687100000|2024-08-26 15:45:00|19533.1|19517.1|19534.4|19518.4|19536.2|19520.2|19501.2|19485.2|0
1724687400000|2024-08-26 15:50:00|19534.3|19518.3|19502.6|19486.6|19535.4|19519.4|19496.7|19480.7|0
1724687700000|2024-08-26 15:55:00|19503.1|19487.1|19492.6|19476.6|19506.7|19490.7|19483.2|19467.2|0
1724688000000|2024-08-26 16:00:00|19491.9|19475.9|19500.7|19484.7|19504.2|19488.2|19479.4|19463.4|0
1724688300000|2024-08-26 16:05:00|19500.9|19484.9|19487.7|19471.7|19506.3|19490.3|19480.1|19464.1|0
1724688600000|2024-08-26 16:10:00|19490.2|19474.2|19495.9|19479.9|19507.2|19491.2|19485.9|19469.9|0
1724688900000|2024-08-26 16:15:00|19495.1|19479.1|19511.2|19495.2|19515.7|19499.7|19494.6|19478.6|0
1724689200000|2024-08-26 16:20:00|19511.3|19495.3|19542.2|19526.2|19549.4|19533.4|19511.1|19495.1|0
1724689500000|2024-08-26 16:25:00|19541.9|19525.9|19552.4|19536.4|19554.8|19538.8|19536.7|19520.7|0
1724689800000|2024-08-26 16:30:00|19552.2|19536.2|19558.6|19542.6|19567.4|19551.4|19551.2|19535.2|0
1724690100000|2024-08-26 16:35:00|19557.9|19541.9|19561.2|19545.2|19567.9|19551.9|19555.1|19539.1|0
1724690400000|2024-08-26 16:40:00|19560.9|19544.9|19569.1|19553.1|19570.7|19554.7|19552.3|19536.3|0
1724690700000|2024-08-26 16:45:00|19568.9|19552.9|19567.2|19551.2|19578.2|19562.2|19563.3|19547.3|0
1724691000000|2024-08-26 16:50:00|19566.9|19550.9|19550.2|19534.2|19573.2|19557.2|19542.1|19526.1|0
1724691300000|2024-08-26 16:55:00|19550.3|19534.3|19555.9|19539.9|19560.2|19544.2|19550.3|19534.3|0
1724691600000|2024-08-26 17:00:00|19554.3|19538.3|19560.1|19544.1|19560.1|19544.1|19543.3|19527.3|0
1724691900000|2024-08-26 17:05:00|19559.8|19543.8|19538.5|19522.5|19559.8|19543.8|19529.8|19513.8|0
1724692200000|2024-08-26 17:10:00|19538.3|19522.3|19540.5|19524.5|19544.6|19528.6|19516.1|19500.1|0
1724692500000|2024-08-26 17:15:00|19540.3|19524.3|19524.8|19508.8|19546.5|19530.5|19521.8|19505.8|0
1724692800000|2024-08-26 17:20:00|19525.1|19509.1|19543.7|19527.7|19548.1|19532.1|19521|19505|0
1724693100000|2024-08-26 17:25:00|19543.8|19527.8|19528.8|19512.8|19556.8|19540.8|19526.7|19510.7|0
1724693400000|2024-08-26 17:30:00|19529.1|19513.1|19534.8|19518.8|19538.3|19522.3|19526.1|19510.1|0
1724693700000|2024-08-26 17:35:00|19536|19520|19489.8|19473.8|19536.8|19520.8|19483.5|19467.5|0
1724694000000|2024-08-26 17:40:00|19487.6|19471.6|19502.2|19486.2|19506.8|19490.8|19487.6|19471.6|0
1724694300000|2024-08-26 17:45:00|19501.8|19485.8|19471.5|19455.5|19503.2|19487.2|19459.6|19443.6|0
1724694600000|2024-08-26 17:50:00|19473.3|19457.3|19474.7|19458.7|19480.1|19464.1|19467.2|19451.2|0
1724694900000|2024-08-26 17:55:00|19473.8|19457.8|19470.2|19454.2|19476.1|19460.1|19459.8|19443.8|0
1724695200000|2024-08-26 18:00:00|19470.1|19454.1|19457.7|19441.7|19483.1|19467.1|19454.6|19438.6|0
1724695500000|2024-08-26 18:05:00|19458|19442|19460.1|19444.1|19468.5|19452.5|19449.6|19433.6|0
1724695800000|2024-08-26 18:10:00|19459.6|19443.6|19485.7|19469.7|19486.2|19470.2|19453.1|19437.1|0
1724696100000|2024-08-26 18:15:00|19484.5|19468.5|19483.3|19467.3|19487.5|19471.5|19471.8|19455.8|0
1724696400000|2024-08-26 18:20:00|19483.7|19467.7|19507|19491|19513.5|19497.5|19483.7|19467.7|0
1724696700000|2024-08-26 18:25:00|19507.4|19491.4|19513.2|19497.2|19517.7|19501.7|19497.5|19481.5|0
1724697000000|2024-08-26 18:30:00|19513.1|19497.1|19520.5|19504.5|19522.2|19506.2|19506|19490|0
1724697300000|2024-08-26 18:35:00|19520|19504|19535.5|19519.5|19545|19529|19520|19504|0
1724697600000|2024-08-26 18:40:00|19535.1|19519.1|19543.6|19527.6|19549.7|19533.7|19535.1|19519.1|0
1724697900000|2024-08-26 18:45:00|19543.1|19527.1|19540.9|19524.9|19551.2|19535.2|19538.1|19522.1|0
1724698200000|2024-08-26 18:50:00|19541.4|19525.4|19535|19519|19547|19531|19529.5|19513.5|0
1724698500000|2024-08-26 18:55:00|19535.5|19519.5|19551.1|19535.1|19554.7|19538.7|19535.5|19519.5|0
1724698800000|2024-08-26 19:00:00|19551|19535|19544|19528|19559.1|19543.1|19542.2|19526.2|0
1724699100000|2024-08-26 19:05:00|19544.7|19528.7|19534.5|19518.5|19547.5|19531.5|19529.2|19513.2|0
1724699400000|2024-08-26 19:10:00|19534.2|19518.2|19540.2|19524.2|19549|19533|19532.2|19516.2|0
1724699700000|2024-08-26 19:15:00|19539.6|19523.6|19531|19515|19540.2|19524.2|19522|19506|0
1724700000000|2024-08-26 19:20:00|19532|19516|19535.2|19519.2|19543|19527|19529.2|19513.2|0
1724700300000|2024-08-26 19:25:00|19535.5|19519.5|19522.1|19506.1|19541.7|19525.7|19521|19505|0
1724700600000|2024-08-26 19:30:00|19522.7|19506.7|19524.5|19508.5|19531.2|19515.2|19509.2|19493.2|0
1724700900000|2024-08-26 19:35:00|19524.1|19508.1|19506.7|19490.7|19526.5|19510.5|19504.7|19488.7|0
1724701200000|2024-08-26 19:40:00|19506.6|19490.6|19499.2|19483.2|19518.7|19502.7|19498|19482|0
1724701500000|2024-08-26 19:45:00|19500.2|19484.2|19495.6|19479.6|19504.7|19488.7|19492.6|19476.6|0
1724701800000|2024-08-26 19:50:00|19504.5|19488.5|19521.2|19505.2|19533.7|19517.7|19499|19483|0
1724702100000|2024-08-26 19:55:00|19511.4|19495.4|19531.2|19515.2|19531.2|19515.2|19493.2|19477.2|0
1724702400000|2024-08-26 20:00:00|19528.1|19512.1|19511.7|19495.7|19531.6|19515.6|19509.7|19493.7|0
1724702700000|2024-08-26 20:05:00|19511.9|19495.9|19513|19497|19514.5|19498.5|19507|19491|0
1724703000000|2024-08-26 20:10:00|19512.5|19496.5|19503.2|19487.2|19513.2|19497.2|19500.6|19484.6|0
1724703300000|2024-08-26 20:15:00|19504.1|19488.1|19505.1|19489.1|19508|19492|19500.7|19484.7|0
1724703600000|2024-08-26 20:20:00|19505.5|19489.5|19506.7|19490.7|19509.2|19493.2|19504.2|19488.2|0
1724703900000|2024-08-26 20:25:00|19506.6|19490.6|19506.4|19490.4|19507.4|19491.4|19501.4|19485.4|0
1724704200000|2024-08-26 20:30:00|19506|19490|19492.4|19476.4|19506.7|19490.7|19484|19468|0
1724704500000|2024-08-26 20:35:00|19493.1|19477.1|19491|19475|19494.4|19478.4|19487|19471|0
1724704800000|2024-08-26 20:40:00|19490.7|19474.7|19485.2|19469.2|19491.9|19475.9|19483.7|19467.7|0
1724705100000|2024-08-26 20:45:00|19487.5|19471.5|19490.1|19474.1|19490.6|19474.6|19485.4|19469.4|0
1724705400000|2024-08-26 20:50:00|19490.5|19474.5|19501.7|19485.7|19501.7|19485.7|19489.6|19473.6|0
1724705700000|2024-08-26 20:55:00|19502.1|19486.1|19485|19469|19503|19487|19483.7|19467.7|0
1724706000000|2024-08-26 21:00:00|19484.8|19468.8|19486.9|19470.9|19490.1|19474.1|19484.8|19468.8|0
1724706300000|2024-08-26 21:05:00|19487|19471|19490.8|19474.8|19491.3|19475.3|19486.9|19470.9|0
1724706600000|2024-08-26 21:10:00|19491.4|19475.4|19498.6|19482.6|19498.8|19482.8|19490.5|19474.5|0
1724706900000|2024-08-26 21:15:00|19498.2|19482.2|19496.3|19480.3|19499.1|19483.1|19496.3|19480.3|0
1724707200000|2024-08-26 21:20:00|19496.6|19480.6|19495.4|19479.4|19497.4|19481.4|19495.4|19479.4|0
1724707500000|2024-08-26 21:25:00|19496.5|19480.5|19497.9|19481.9|19498|19482|19496.1|19480.1|0
1724707800000|2024-08-26 21:30:00|19497.2|19481.2|19497.1|19481.1|19498|19482|19497.1|19481.1|0
1724708100000|2024-08-26 21:35:00|19497.3|19481.3|19495|19479|19497.3|19481.3|19493.4|19477.4|0
1724708400000|2024-08-26 21:40:00|19495.1|19479.1|19491.8|19475.8|19495.1|19479.1|19488.4|19472.4|0
1724708700000|2024-08-26 21:45:00|19491.2|19475.2|19491.3|19475.3|19492.4|19476.4|19489.3|19473.3|0
1724709000000|2024-08-26 21:50:00|19491.2|19475.2|19491.8|19475.8|19495.3|19479.3|19490.2|19474.2|0
1724709300000|2024-08-26 21:55:00|19492.2|19476.2|19495.6|19479.6|19495.6|19479.6|19491.6|19475.6|0
1724709600000|2024-08-26 22:00:00|19495.7|19479.7|19506.8|19490.8|19511.7|19495.7|19492.2|19476.2|0
1724709900000|2024-08-26 22:05:00|19507|19491|19472.7|19456.7|19507.8|19491.8|19472.5|19456.5|0
1724710200000|2024-08-26 22:10:00|19475.6|19459.6|19486.8|19470.8|19488.3|19472.3|19475.2|19459.2|0
1724710500000|2024-08-26 22:15:00|19486.7|19470.7|19478.5|19462.5|19487.3|19471.3|19476.5|19460.5|0
1724710800000|2024-08-26 22:20:00|19478.8|19462.8|19479.8|19463.8|19485.6|19469.6|19476.7|19460.7|0
1724711100000|2024-08-26 22:25:00|19479.7|19463.7|19477.2|19461.2|19480.7|19464.7|19476.2|19460.2|0
1724711400000|2024-08-26 22:30:00|19477.3|19461.3|19469.1|19453.1|19479.3|19463.3|19463.3|19447.3|0
1724711700000|2024-08-26 22:35:00|19469|19453|19471.2|19455.2|19473.7|19457.7|19465.7|19449.7|0
1724712000000|2024-08-26 22:40:00|19471.6|19455.6|19466.5|19450.5|19472.2|19456.2|19466|19450|0
1724712300000|2024-08-26 22:45:00|19466.3|19450.3|19466.3|19450.3|19468.8|19452.8|19460.7|19444.7|0
1724712600000|2024-08-26 22:50:00|19466.5|19450.5|19469.8|19453.8|19473.8|19457.8|19466.5|19450.5|0
1724712900000|2024-08-26 22:55:00|19469.7|19453.7|19475.1|19459.1|19475.2|19459.2|19469.7|19453.7|0
1724713200000|2024-08-26 23:00:00|19475.3|19459.3|19482.7|19466.7|19483.5|19467.5|19470.8|19454.8|0
1724713500000|2024-08-26 23:05:00|19482.8|19466.8|19482|19466|19482.8|19466.8|19479.7|19463.7|0
1724713800000|2024-08-26 23:10:00|19481.8|19465.8|19483.1|19467.1|19483.8|19467.8|19480.1|19464.1|0
1724714100000|2024-08-26 23:15:00|19483.8|19467.8|19499.1|19483.1|19499.6|19483.6|19482.8|19466.8|0
1724714400000|2024-08-26 23:20:00|19499|19483|19507.8|19491.8|19509|19493|19494.8|19478.8|0
1724714700000|2024-08-26 23:25:00|19507.5|19491.5|19510.6|19494.6|19514.6|19498.6|19505|19489|0
1724715000000|2024-08-26 23:30:00|19510.5|19494.5|19507.5|19491.5|19513.5|19497.5|19505.8|19489.8|0
1724715300000|2024-08-26 23:35:00|19507.2|19491.2|19509.3|19493.3|19511|19495|19506.6|19490.6|0
1724715600000|2024-08-26 23:40:00|19509.2|19493.2|19514.8|19498.8|19515.5|19499.5|19507.6|19491.6|0
1724715900000|2024-08-26 23:45:00|19514.7|19498.7|19508.1|19492.1|19516.1|19500.1|19505.8|19489.8|0
1724716200000|2024-08-26 23:50:00|19508|19492|19511.2|19495.2|19513.3|19497.3|19508|19492|0
1724716500000|2024-08-26 23:55:00|19511.1|19495.1|19508.8|19492.8|19511.3|19495.3|19507.7|19491.7|0
1724716800000|2024-08-27 00:00:00|19511|19495|19502.8|19486.8|19511.1|19495.1|19502|19486|0
1724717100000|2024-08-27 00:05:00|19501.8|19485.8|19505|19489|19507.3|19491.3|19500|19484|0
1724717400000|2024-08-27 00:10:00|19504.7|19488.7|19502.7|19486.7|19505.5|19489.5|19500|19484|0
1724717700000|2024-08-27 00:15:00|19502.6|19486.6|19512.3|19496.3|19512.7|19496.7|19502|19486|0
1724718000000|2024-08-27 00:20:00|19512.5|19496.5|19520.3|19504.3|19528|19512|19512.2|19496.2|0
1724718300000|2024-08-27 00:25:00|19520.7|19504.7|19519.1|19503.1|19522|19506|19515.2|19499.2|0
1724718600000|2024-08-27 00:30:00|19519|19503|19525|19509|19530.2|19514.2|19519|19503|0
1724718900000|2024-08-27 00:35:00|19525.2|19509.2|19520.3|19504.3|19530.2|19514.2|19520.3|19504.3|0
1724719200000|2024-08-27 00:40:00|19520.6|19504.6|19513.8|19497.8|19522.7|19506.7|19510.6|19494.6|0
1724719500000|2024-08-27 00:45:00|19514.8|19498.8|19505.2|19489.2|19516.5|19500.5|19501.2|19485.2|0
1724719800000|2024-08-27 00:50:00|19505.1|19489.1|19498.8|19482.8|19506|19490|19487.7|19471.7|0
1724720100000|2024-08-27 00:55:00|19499.1|19483.1|19495.6|19479.6|19499.2|19483.2|19490.2|19474.2|0
1724720400000|2024-08-27 01:00:00|19495.3|19479.3|19494.7|19478.7|19501.6|19485.6|19489|19473|0
1724720700000|2024-08-27 01:05:00|19494.6|19478.6|19497.8|19481.8|19505.1|19489.1|19494.6|19478.6|0
1724721000000|2024-08-27 01:10:00|19499|19483|19498|19482|19501.2|19485.2|19493|19477|0
1724721300000|2024-08-27 01:15:00|19498.2|19482.2|19511.2|19495.2|19511.7|19495.7|19497.8|19481.8|0
1724721600000|2024-08-27 01:20:00|19511.7|19495.7|19512.6|19496.6|19513.3|19497.3|19508.8|19492.8|0
1724721900000|2024-08-27 01:25:00|19512.7|19496.7|19509.3|19493.3|19513.2|19497.2|19508.2|19492.2|0
1724722200000|2024-08-27 01:30:00|19509.5|19493.5|19501.1|19485.1|19509.5|19493.5|19493.8|19477.8|0
1724722500000|2024-08-27 01:35:00|19501|19485|19497|19481|19501|19485|19490.7|19474.7|0
1724722800000|2024-08-27 01:40:00|19496.8|19480.8|19497.8|19481.8|19499.5|19483.5|19481.7|19465.7|0
1724723100000|2024-08-27 01:45:00|19498|19482|19505.2|19489.2|19507.2|19491.2|19493.8|19477.8|0
1724723400000|2024-08-27 01:50:00|19505.8|19489.8|19510.7|19494.7|19511.1|19495.1|19501.3|19485.3|0
1724723700000|2024-08-27 01:55:00|19510.5|19494.5|19507.7|19491.7|19510.5|19494.5|19506.6|19490.6|0
1724724000000|2024-08-27 02:00:00|19508|19492|19507.7|19491.7|19509|19493|19505|19489|0
1724724300000|2024-08-27 02:05:00|19507.6|19491.6|19508.3|19492.3|19509.5|19493.5|19506.1|19490.1|0
1724724600000|2024-08-27 02:10:00|19508.5|19492.5|19504.7|19488.7|19509.3|19493.3|19504.1|19488.1|0
1724724900000|2024-08-27 02:15:00|19505|19489|19507.3|19491.3|19508.6|19492.6|19503.8|19487.8|0
1724725200000|2024-08-27 02:20:00|19507|19491|19509.5|19493.5|19511.1|19495.1|19505.2|19489.2|0
1724725500000|2024-08-27 02:25:00|19509.6|19493.6|19517|19501|19520.7|19504.7|19509.6|19493.6|0
1724725800000|2024-08-27 02:30:00|19518.5|19502.5|19531|19515|19536.8|19520.8|19517.7|19501.7|0
1724726100000|2024-08-27 02:35:00|19531.1|19515.1|19528.5|19512.5|19533.5|19517.5|19528.5|19512.5|0
1724726400000|2024-08-27 02:40:00|19528.8|19512.8|19533.1|19517.1|19534.5|19518.5|19528.1|19512.1|0
1724726700000|2024-08-27 02:45:00|19533.6|19517.6|19536.2|19520.2|19542.1|19526.1|19532.2|19516.2|0
1724727000000|2024-08-27 02:50:00|19536.6|19520.6|19537.1|19521.1|19537.8|19521.8|19534|19518|0
1724727300000|2024-08-27 02:55:00|19537.2|19521.2|19531.7|19515.7|19537.2|19521.2|19531|19515|0
1724727600000|2024-08-27 03:00:00|19531.6|19515.6|19533|19517|19538.5|19522.5|19531.1|19515.1|0
1724727900000|2024-08-27 03:05:00|19533.2|19517.2|19536.7|19520.7|19537.8|19521.8|19532.1|19516.1|0
1724728200000|2024-08-27 03:10:00|19536.8|19520.8|19540.7|19524.7|19540.8|19524.8|19536.2|19520.2|0
1724728500000|2024-08-27 03:15:00|19540.6|19524.6|19533.6|19517.6|19542.1|19526.1|19533.1|19517.1|0
1724728800000|2024-08-27 03:20:00|19533.7|19517.7|19529.8|19513.8|19536.7|19520.7|19529.1|19513.1|0
1724729100000|2024-08-27 03:25:00|19530.1|19514.1|19529.7|19513.7|19531.3|19515.3|19527.5|19511.5|0
1724729400000|2024-08-27 03:30:00|19531.5|19515.5|19530.2|19514.2|19531.5|19515.5|19528.1|19512.1|0
1724729700000|2024-08-27 03:35:00|19530.3|19514.3|19525.2|19509.2|19531.3|19515.3|19525|19509|0
1724730000000|2024-08-27 03:40:00|19525.1|19509.1|19535.8|19519.8|19536|19520|19524.7|19508.7|0
1724730300000|2024-08-27 03:45:00|19535.7|19519.7|19539.2|19523.2|19540.1|19524.1|19534.5|19518.5|0
1724730600000|2024-08-27 03:50:00|19539.3|19523.3|19533.8|19517.8|19539.5|19523.5|19533.7|19517.7|0
1724730900000|2024-08-27 03:55:00|19533.7|19517.7|19533.7|19517.7|19535|19519|19531.8|19515.8|0
1724731200000|2024-08-27 04:00:00|19533.6|19517.6|19529.7|19513.7|19535|19519|19529.1|19513.1|0
1724731500000|2024-08-27 04:05:00|19529.5|19513.5|19525.4|19509.4|19529.5|19513.5|19523.2|19507.2|0
1724731800000|2024-08-27 04:10:00|19525.3|19509.3|19534|19518|19534.5|19518.5|19525.3|19509.3|0
1724732100000|2024-08-27 04:15:00|19534.2|19518.2|19534.9|19518.9|19535.3|19519.3|19532.3|19516.3|0
1724732400000|2024-08-27 04:20:00|19535|19519|19536.7|19520.7|19540.5|19524.5|19534.8|19518.8|0
1724732700000|2024-08-27 04:25:00|19536.5|19520.5|19536.9|19520.9|19537.4|19521.4|19534.2|19518.2|0
1724733000000|2024-08-27 04:30:00|19536.8|19520.8|19541.2|19525.2|19541.3|19525.3|19536.8|19520.8|0
1724733300000|2024-08-27 04:35:00|19541|19525|19538.5|19522.5|19541.7|19525.7|19537.9|19521.9|0
1724733600000|2024-08-27 04:40:00|19538.7|19522.7|19535|19519|19540.3|19524.3|19533.7|19517.7|0
1724733900000|2024-08-27 04:45:00|19535.2|19519.2|19540.4|19524.4|19540.5|19524.5|19534.3|19518.3|0
1724734200000|2024-08-27 04:50:00|19540.3|19524.3|19541.7|19525.7|19545.8|19529.8|19538.9|19522.9|0
1724734500000|2024-08-27 04:55:00|19541.5|19525.5|19543.7|19527.7|19546.5|19530.5|19540.8|19524.8|0
1724734800000|2024-08-27 05:00:00|19543.3|19527.3|19547.5|19531.5|19547.5|19531.5|19543.3|19527.3|0
1724735100000|2024-08-27 05:05:00|19547.7|19531.7|19552|19536|19552.8|19536.8|19547.7|19531.7|0
1724735400000|2024-08-27 05:10:00|19552.2|19536.2|19555.7|19539.7|19556.2|19540.2|19552.2|19536.2|0
1724735700000|2024-08-27 05:15:00|19555.4|19539.4|19551.5|19535.5|19557|19541|19551.2|19535.2|0
1724736000000|2024-08-27 05:20:00|19550.9|19534.9|19548.5|19532.5|19551.5|19535.5|19547.9|19531.9|0
1724736300000|2024-08-27 05:25:00|19548.7|19532.7|19548.9|19532.9|19552.2|19536.2|19548.3|19532.3|0
1724736600000|2024-08-27 05:30:00|19549.2|19533.2|19552.9|19536.9|19553.8|19537.8|19549.2|19533.2|0
1724736900000|2024-08-27 05:35:00|19552.8|19536.8|19548.7|19532.7|19553.7|19537.7|19548.7|19532.7|0
1724737200000|2024-08-27 05:40:00|19548.8|19532.8|19549.9|19533.9|19551.5|19535.5|19546.4|19530.4|0
1724737500000|2024-08-27 05:45:00|19550.4|19534.4|19549.9|19533.9|19550.4|19534.4|19544.2|19528.2|0
1724737800000|2024-08-27 05:50:00|19549.8|19533.8|19553.9|19537.9|19556.4|19540.4|19549.4|19533.4|0
1724738100000|2024-08-27 05:55:00|19554|19538|19556.9|19540.9|19560.7|19544.7|19553.9|19537.9|0
1724738400000|2024-08-27 06:00:00|19555.9|19539.9|19549.8|19533.8|19555.9|19539.9|19546.8|19530.8|0
1724738700000|2024-08-27 06:05:00|19550|19534|19545|19529|19550.2|19534.2|19542.5|19526.5|0
1724739000000|2024-08-27 06:10:00|19545.3|19529.3|19547.5|19531.5|19550|19534|19542.7|19526.7|0
1724739300000|2024-08-27 06:15:00|19547.4|19531.4|19545.5|19529.5|19548|19532|19542.4|19526.4|0
1724739600000|2024-08-27 06:20:00|19545.4|19529.4|19548.2|19532.2|19549.4|19533.4|19544.2|19528.2|0
1724739900000|2024-08-27 06:25:00|19548.5|19532.5|19537.7|19521.7|19549|19533|19535.7|19519.7|0
1724740200000|2024-08-27 06:30:00|19537.9|19521.9|19544.4|19528.4|19545.2|19529.2|19536.4|19520.4|0
1724740500000|2024-08-27 06:35:00|19543.8|19527.8|19551.3|19535.3|19554.5|19538.5|19543.4|19527.4|0
1724740800000|2024-08-27 06:40:00|19551.4|19535.4|19551|19535|19552.8|19536.8|19549.3|19533.3|0
1724741100000|2024-08-27 06:45:00|19551.2|19535.2|19546.3|19530.3|19555.3|19539.3|19546.3|19530.3|0
1724741400000|2024-08-27 06:50:00|19546.4|19530.4|19550.5|19534.5|19551.7|19535.7|19546.3|19530.3|0
1724741700000|2024-08-27 06:55:00|19550.7|19534.7|19546.8|19530.8|19554.8|19538.8|19546.8|19530.8|0
1724742000000|2024-08-27 07:00:00|19548.9|19532.9|19556.4|19540.4|19557|19541|19543.2|19527.2|0
1724742300000|2024-08-27 07:05:00|19557.4|19541.4|19541.4|19525.4|19557.7|19541.7|19538.2|19522.2|0
1724742600000|2024-08-27 07:10:00|19541.5|19525.5|19547.8|19531.8|19550.8|19534.8|19541|19525|0
1724742900000|2024-08-27 07:15:00|19548.3|19532.3|19534|19518|19549|19533|19523.7|19507.7|0
1724743200000|2024-08-27 07:20:00|19533.9|19517.9|19526.7|19510.7|19533.9|19517.9|19524.4|19508.4|0
1724743500000|2024-08-27 07:25:00|19526.4|19510.4|19539.8|19523.8|19545.4|19529.4|19523.3|19507.3|0
1724743800000|2024-08-27 07:30:00|19541.3|19525.3|19539.2|19523.2|19543.3|19527.3|19534.9|19518.9|0
1724744100000|2024-08-27 07:35:00|19539.3|19523.3|19550.8|19534.8|19550.8|19534.8|19538.9|19522.9|0
1724744400000|2024-08-27 07:40:00|19550.7|19534.7|19544.2|19528.2|19552.7|19536.7|19542.2|19526.2|0
1724744700000|2024-08-27 07:45:00|19542.4|19526.4|19546|19530|19548.3|19532.3|19541.3|19525.3|0
1724745000000|2024-08-27 07:50:00|19546.2|19530.2|19543.9|19527.9|19548.2|19532.2|19536|19520|0
1724745300000|2024-08-27 07:55:00|19544.2|19528.2|19553.8|19537.8|19553.8|19537.8|19544.2|19528.2|0
1724745600000|2024-08-27 08:00:00|19553.7|19537.7|19570|19554|19570|19554|19550.2|19534.2|0
1724745900000|2024-08-27 08:05:00|19570.4|19554.4|19574.8|19558.8|19577.2|19561.2|19569.7|19553.7|0
1724746200000|2024-08-27 08:10:00|19575|19559|19580.9|19564.9|19584.2|19568.2|19567.4|19551.4|0
1724746500000|2024-08-27 08:15:00|19580.8|19564.8|19573.5|19557.5|19584.4|19568.4|19572|19556|0
1724746800000|2024-08-27 08:20:00|19573.7|19557.7|19576.5|19560.5|19578.9|19562.9|19570.5|19554.5|0
1724747100000|2024-08-27 08:25:00|19576.3|19560.3|19574.4|19558.4|19576.5|19560.5|19569.9|19553.9|0
1724747400000|2024-08-27 08:30:00|19574.5|19558.5|19576|19560|19578.2|19562.2|19570.9|19554.9|0
1724747700000|2024-08-27 08:35:00|19576.2|19560.2|19580.8|19564.8|19582.3|19566.3|19576.2|19560.2|0
1724748000000|2024-08-27 08:40:00|19580.7|19564.7|19573.3|19557.3|19581.2|19565.2|19571.4|19555.4|0
1724748300000|2024-08-27 08:45:00|19572.8|19556.8|19574.2|19558.2|19577.7|19561.7|19570.3|19554.3|0
1724748600000|2024-08-27 08:50:00|19574.3|19558.3|19557.9|19541.9|19574.4|19558.4|19555.9|19539.9|0
1724748900000|2024-08-27 08:55:00|19558.3|19542.3|19557.7|19541.7|19562|19546|19554.9|19538.9|0
1724749200000|2024-08-27 09:00:00|19558.5|19542.5|19563.4|19547.4|19563.4|19547.4|19556.4|19540.4|0
1724749500000|2024-08-27 09:05:00|19563|19547|19568.3|19552.3|19568.5|19552.5|19561|19545|0
1724749800000|2024-08-27 09:10:00|19568.7|19552.7|19570.3|19554.3|19573.4|19557.4|19566.3|19550.3|0
1724750100000|2024-08-27 09:15:00|19570.5|19554.5|19575.7|19559.7|19577.4|19561.4|19570.5|19554.5|0
1724750400000|2024-08-27 09:20:00|19575.3|19559.3|19584.2|19568.2|19585.3|19569.3|19575.3|19559.3|0
1724750700000|2024-08-27 09:25:00|19583.9|19567.9|19577.4|19561.4|19583.9|19567.9|19576.4|19560.4|0
1724751000000|2024-08-27 09:30:00|19577|19561|19571.2|19555.2|19577|19561|19569.8|19553.8|0
1724751300000|2024-08-27 09:35:00|19570.8|19554.8|19571.3|19555.3|19579|19563|19570|19554|0
1724751600000|2024-08-27 09:40:00|19571.2|19555.2|19572.9|19556.9|19573.7|19557.7|19566.7|19550.7|0
1724751900000|2024-08-27 09:45:00|19573|19557|19566.3|19550.3|19573.9|19557.9|19563.3|19547.3|0
1724752200000|2024-08-27 09:50:00|19566.2|19550.2|19572.9|19556.9|19573.5|19557.5|19564.8|19548.8|0
1724752500000|2024-08-27 09:55:00|19573.4|19557.4|19570.9|19554.9|19575.3|19559.3|19570.2|19554.2|0
1724752800000|2024-08-27 10:00:00|19571|19555|19568.4|19552.4|19574.8|19558.8|19564.2|19548.2|0
1724753100000|2024-08-27 10:05:00|19566.9|19550.9|19549.4|19533.4|19566.9|19550.9|19547.3|19531.3|0
1724753400000|2024-08-27 10:10:00|19549.3|19533.3|19530.9|19514.9|19549.3|19533.3|19530.4|19514.4|0
1724753700000|2024-08-27 10:15:00|19530.5|19514.5|19536.2|19520.2|19536.9|19520.9|19524.2|19508.2|0
1724754000000|2024-08-27 10:20:00|19536|19520|19525.2|19509.2|19536|19520|19524.7|19508.7|0
1724754300000|2024-08-27 10:25:00|19524.8|19508.8|19525.3|19509.3|19530.3|19514.3|19517.3|19501.3|0
1724754600000|2024-08-27 10:30:00|19524.9|19508.9|19534.8|19518.8|19537.8|19521.8|19523.5|19507.5|0
1724754900000|2024-08-27 10:35:00|19536|19520|19533.4|19517.4|19536.2|19520.2|19529|19513|0
1724755200000|2024-08-27 10:40:00|19531.5|19515.5|19521|19505|19532.3|19516.3|19519.4|19503.4|0
1724755500000|2024-08-27 10:45:00|19520.2|19504.2|19523.4|19507.4|19530.8|19514.8|19520|19504|0
1724755800000|2024-08-27 10:50:00|19523.3|19507.3|19504.7|19488.7|19523.3|19507.3|19498.7|19482.7|0
1724756100000|2024-08-27 10:55:00|19504.8|19488.8|19516.4|19500.4|19517.4|19501.4|19504.5|19488.5|0
1724756400000|2024-08-27 11:00:00|19516.3|19500.3|19509.7|19493.7|19517.4|19501.4|19493.4|19477.4|0
1724756700000|2024-08-27 11:05:00|19509.9|19493.9|19526|19510|19526|19510|19508.7|19492.7|0
1724757000000|2024-08-27 11:10:00|19526.2|19510.2|19526.9|19510.9|19533.5|19517.5|19524.9|19508.9|0
1724757300000|2024-08-27 11:15:00|19527|19511|19525.8|19509.8|19530|19514|19521.2|19505.2|0
1724757600000|2024-08-27 11:20:00|19525.9|19509.9|19527.3|19511.3|19528.5|19512.5|19522.4|19506.4|0
1724757900000|2024-08-27 11:25:00|19527.5|19511.5|19531.7|19515.7|19531.8|19515.8|19522.8|19506.8|0
1724758200000|2024-08-27 11:30:00|19531.8|19515.8|19545.4|19529.4|19551|19535|19531|19515|0
1724758500000|2024-08-27 11:35:00|19545.2|19529.2|19538.9|19522.9|19548.4|19532.4|19536.7|19520.7|0
1724758800000|2024-08-27 11:40:00|19539|19523|19546.3|19530.3|19549.4|19533.4|19539|19523|0
1724759100000|2024-08-27 11:45:00|19546.5|19530.5|19545.3|19529.3|19552.9|19536.9|19539.3|19523.3|0
1724759400000|2024-08-27 11:50:00|19545.4|19529.4|19537.7|19521.7|19548.8|19532.8|19535.9|19519.9|0
1724759700000|2024-08-27 11:55:00|19537.5|19521.5|19534|19518|19542.7|19526.7|19530.5|19514.5|0
1724760000000|2024-08-27 12:00:00|19534.8|19518.8|19516.9|19500.9|19534.8|19518.8|19516.2|19500.2|0
1724760300000|2024-08-27 12:05:00|19516.8|19500.8|19517.7|19501.7|19522|19506|19514.3|19498.3|0
1724760600000|2024-08-27 12:10:00|19517.5|19501.5|19505.5|19489.5|19518.8|19502.8|19502.2|19486.2|0
1724760900000|2024-08-27 12:15:00|19503.8|19487.8|19498.7|19482.7|19510.4|19494.4|19497.3|19481.3|0
1724761200000|2024-08-27 12:20:00|19498.8|19482.8|19497.4|19481.4|19499.9|19483.9|19483.9|19467.9|0
1724761500000|2024-08-27 12:25:00|19498.2|19482.2|19505.3|19489.3|19505.8|19489.8|19490.3|19474.3|0
1724761800000|2024-08-27 12:30:00|19505.2|19489.2|19500.4|19484.4|19505.9|19489.9|19496.7|19480.7|0
1724762100000|2024-08-27 12:35:00|19500.3|19484.3|19486.9|19470.9|19501.3|19485.3|19478.2|19462.2|0
1724762400000|2024-08-27 12:40:00|19486.7|19470.7|19475.7|19459.7|19488.3|19472.3|19471.8|19455.8|0
1724762700000|2024-08-27 12:45:00|19475.9|19459.9|19457.3|19441.3|19475.9|19459.9|19457.2|19441.2|0
1724763000000|2024-08-27 12:50:00|19454.2|19438.2|19457.4|19441.4|19464.8|19448.8|19442.2|19426.2|0
1724763300000|2024-08-27 12:55:00|19457.7|19441.7|19451.5|19435.5|19466.2|19450.2|19451.3|19435.3|0
1724763600000|2024-08-27 13:00:00|19452.4|19436.4|19422.7|19406.7|19466.5|19450.5|19417.4|19401.4|0
1724763900000|2024-08-27 13:05:00|19422.4|19406.4|19439.7|19423.7|19439.9|19423.9|19417.9|19401.9|0
1724764200000|2024-08-27 13:10:00|19437.5|19421.5|19420.7|19404.7|19456.8|19440.8|19418.3|19402.3|0
1724764500000|2024-08-27 13:15:00|19419.8|19403.8|19436|19420|19448.4|19432.4|19418.8|19402.8|0
1724764800000|2024-08-27 13:20:00|19435.9|19419.9|19444.7|19428.7|19458.5|19442.5|19434.9|19418.9|0
1724765100000|2024-08-27 13:25:00|19444.8|19428.8|19461.8|19445.8|19467.4|19451.4|19441.4|19425.4|0
1724765400000|2024-08-27 13:30:00|19462|19446|19454|19438|19475.4|19459.4|19434|19418|0
1724765700000|2024-08-27 13:35:00|19459.3|19443.3|19409.5|19393.5|19460.7|19444.7|19408.7|19392.7|0
1724766000000|2024-08-27 13:40:00|19411.4|19395.4|19414|19398|19424.4|19408.4|19394.5|19378.5|0
1724766300000|2024-08-27 13:45:00|19413.8|19397.8|19434.3|19418.3|19445.7|19429.7|19382.4|19366.4|0
1724766600000|2024-08-27 13:50:00|19433.3|19417.3|19488.8|19472.8|19497.3|19481.3|19432.8|19416.8|0
1724766900000|2024-08-27 13:55:00|19489|19473|19480.2|19464.2|19507|19491|19467.3|19451.3|0
1724767200000|2024-08-27 14:00:00|19489.7|19473.7|19490|19474|19504.2|19488.2|19470.8|19454.8|0
1724767500000|2024-08-27 14:05:00|19493.4|19477.4|19497.3|19481.3|19501.3|19485.3|19473|19457|0
1724767800000|2024-08-27 14:10:00|19494.8|19478.8|19509.8|19493.8|19529.5|19513.5|19494.8|19478.8|0
1724768100000|2024-08-27 14:15:00|19510.3|19494.3|19510.3|19494.3|19523.1|19507.1|19490.7|19474.7|0
1724768400000|2024-08-27 14:20:00|19509.7|19493.7|19543.7|19527.7|19551.7|19535.7|19497.8|19481.8|0
1724768700000|2024-08-27 14:25:00|19545.1|19529.1|19567.1|19551.1|19569.8|19553.8|19545.1|19529.1|0
1724769000000|2024-08-27 14:30:00|19566.6|19550.6|19575.8|19559.8|19597.9|19581.9|19563.7|19547.7|0
1724769300000|2024-08-27 14:35:00|19577.3|19561.3|19579.7|19563.7|19586.3|19570.3|19560.9|19544.9|0
1724769600000|2024-08-27 14:40:00|19580.2|19564.2|19588.9|19572.9|19591.6|19575.6|19575.1|19559.1|0
1724769900000|2024-08-27 14:45:00|19589.4|19573.4|19578.8|19562.8|19592.3|19576.3|19569.6|19553.6|0
1724770200000|2024-08-27 14:50:00|19577.7|19561.7|19585.4|19569.4|19595.8|19579.8|19570.8|19554.8|0
1724770500000|2024-08-27 14:55:00|19583.7|19567.7|19605.3|19589.3|19608.6|19592.6|19576.9|19560.9|0
1724770800000|2024-08-27 15:00:00|19607.4|19591.4|19612.8|19596.8|19630.2|19614.2|19604.1|19588.1|0
1724771100000|2024-08-27 15:05:00|19613.2|19597.2|19620.6|19604.6|19625.4|19609.4|19605.8|19589.8|0
1724771400000|2024-08-27 15:10:00|19621.1|19605.1|19611.6|19595.6|19626.2|19610.2|19602.9|19586.9|0
1724771700000|2024-08-27 15:15:00|19612.4|19596.4|19591.6|19575.6|19618.2|19602.2|19576.6|19560.6|0
1724772000000|2024-08-27 15:20:00|19592.3|19576.3|19590.9|19574.9|19603.2|19587.2|19586.6|19570.6|0
1724772300000|2024-08-27 15:25:00|19588.8|19572.8|19567.6|19551.6|19588.8|19572.8|19565.4|19549.4|0
1724772600000|2024-08-27 15:30:00|19562.3|19546.3|19532.8|19516.8|19565.6|19549.6|19514.8|19498.8|0
1724772900000|2024-08-27 15:35:00|19531.1|19515.1|19538.2|19522.2|19545.9|19529.9|19531.1|19515.1|0
1724773200000|2024-08-27 15:40:00|19537.6|19521.6|19539.1|19523.1|19542.7|19526.7|19520.8|19504.8|0
1724773500000|2024-08-27 15:45:00|19538.8|19522.8|19535.8|19519.8|19546.6|19530.6|19528.6|19512.6|0
1724773800000|2024-08-27 15:50:00|19536.6|19520.6|19527.3|19511.3|19543.1|19527.1|19517.6|19501.6|0
1724774100000|2024-08-27 15:55:00|19526.6|19510.6|19546.8|19530.8|19551.3|19535.3|19523.6|19507.6|0
1724774400000|2024-08-27 16:00:00|19545.3|19529.3|19549.8|19533.8|19554.8|19538.8|19538.1|19522.1|0
1724774700000|2024-08-27 16:05:00|19549.1|19533.1|19548.6|19532.6|19554.8|19538.8|19540.2|19524.2|0
1724775000000|2024-08-27 16:10:00|19547.6|19531.6|19573.1|19557.1|19575.3|19559.3|19544.1|19528.1|0
1724775300000|2024-08-27 16:15:00|19572.8|19556.8|19566.3|19550.3|19576.6|19560.6|19562.8|19546.8|0
1724775600000|2024-08-27 16:20:00|19566.8|19550.8|19565.7|19549.7|19569.8|19553.8|19549.6|19533.6|0
1724775900000|2024-08-27 16:25:00|19565.8|19549.8|19559.7|19543.7|19568.3|19552.3|19551.8|19535.8|0
1724776200000|2024-08-27 16:30:00|19558.3|19542.3|19571.6|19555.6|19579.8|19563.8|19550.6|19534.6|0
1724776500000|2024-08-27 16:35:00|19570.6|19554.6|19558.2|19542.2|19578.3|19562.3|19556.1|19540.1|0
1724776800000|2024-08-27 16:40:00|19557.8|19541.8|19536.8|19520.8|19559.7|19543.7|19520.9|19504.9|0
1724777100000|2024-08-27 16:45:00|19537.1|19521.1|19564.8|19548.8|19568.3|19552.3|19536.4|19520.4|0
1724777400000|2024-08-27 16:50:00|19566.1|19550.1|19570.1|19554.1|19583.6|19567.6|19565.8|19549.8|0
1724777700000|2024-08-27 16:55:00|19570.6|19554.6|19561.6|19545.6|19571.6|19555.6|19557.1|19541.1|0
1724778000000|2024-08-27 17:00:00|19561.2|19545.2|19558.2|19542.2|19569.2|19553.2|19556.9|19540.9|0
1724778300000|2024-08-27 17:05:00|19558.9|19542.9|19570.7|19554.7|19573.8|19557.8|19556.9|19540.9|0
1724778600000|2024-08-27 17:10:00|19571.4|19555.4|19575.7|19559.7|19581.7|19565.7|19570.8|19554.8|0
1724778900000|2024-08-27 17:15:00|19574.7|19558.7|19576.6|19560.6|19580.2|19564.2|19567.7|19551.7|0
1724779200000|2024-08-27 17:20:00|19576.7|19560.7|19578.4|19562.4|19588.7|19572.7|19574.4|19558.4|0
1724779500000|2024-08-27 17:25:00|19577.7|19561.7|19605.7|19589.7|19610.9|19594.9|19577.1|19561.1|0
1724779800000|2024-08-27 17:30:00|19608.2|19592.2|19606.6|19590.6|19616.7|19600.7|19601.7|19585.7|0
1724780100000|2024-08-27 17:35:00|19607.4|19591.4|19597.8|19581.8|19614.9|19598.9|19592.9|19576.9|0
1724780400000|2024-08-27 17:40:00|19597.9|19581.9|19597.9|19581.9|19603.4|19587.4|19577.9|19561.9|0
1724780700000|2024-08-27 17:45:00|19597.8|19581.8|19605.9|19589.9|19607.4|19591.4|19594.9|19578.9|0
1724781000000|2024-08-27 17:50:00|19606.7|19590.7|19620.8|19604.8|19623.8|19607.8|19605.7|19589.7|0
1724781300000|2024-08-27 17:55:00|19621.2|19605.2|19624.2|19608.2|19626.7|19610.7|19615.7|19599.7|0
1724781600000|2024-08-27 18:00:00|19623.9|19607.9|19618.2|19602.2|19628.2|19612.2|19615.8|19599.8|0
1724781900000|2024-08-27 18:05:00|19618.3|19602.3|19610.2|19594.2|19623.9|19607.9|19609.2|19593.2|0
1724782200000|2024-08-27 18:10:00|19611.4|19595.4|19606.2|19590.2|19615.4|19599.4|19597.8|19581.8|0
1724782500000|2024-08-27 18:15:00|19607.2|19591.2|19602.4|19586.4|19613.4|19597.4|19593.7|19577.7|0
1724782800000|2024-08-27 18:20:00|19601.8|19585.8|19589.8|19573.8|19603.5|19587.5|19588.5|19572.5|0
1724783100000|2024-08-27 18:25:00|19589.3|19573.3|19598.5|19582.5|19603|19587|19586.3|19570.3|0
1724783400000|2024-08-27 18:30:00|19598.6|19582.6|19589.3|19573.3|19601.8|19585.8|19583.8|19567.8|0
1724783700000|2024-08-27 18:35:00|19589.8|19573.8|19593.8|19577.8|19599.5|19583.5|19589.8|19573.8|0
1724784000000|2024-08-27 18:40:00|19594|19578|19602.3|19586.3|19603.8|19587.8|19591.3|19575.3|0
1724784300000|2024-08-27 18:45:00|19602.8|19586.8|19594.5|19578.5|19604.3|19588.3|19591|19575|0
1724784600000|2024-08-27 18:50:00|19594.3|19578.3|19586.9|19570.9|19596.5|19580.5|19580.6|19564.6|0
1724784900000|2024-08-27 18:55:00|19586.4|19570.4|19591|19575|19593.3|19577.3|19582.8|19566.8|0
1724785200000|2024-08-27 19:00:00|19591.8|19575.8|19574.5|19558.5|19595|19579|19568.8|19552.8|0
1724785500000|2024-08-27 19:05:00|19574.6|19558.6|19581.8|19565.8|19586.4|19570.4|19568|19552|0
1724785800000|2024-08-27 19:10:00|19581.3|19565.3|19581.5|19565.5|19591.8|19575.8|19580.5|19564.5|0
1724786100000|2024-08-27 19:15:00|19581.9|19565.9|19580.1|19564.1|19586.8|19570.8|19577.8|19561.8|0
1724786400000|2024-08-27 19:20:00|19580.3|19564.3|19585.6|19569.6|19588.5|19572.5|19577.8|19561.8|0
1724786700000|2024-08-27 19:25:00|19585.8|19569.8|19584.5|19568.5|19593.3|19577.3|19582.5|19566.5|0
1724787000000|2024-08-27 19:30:00|19583.8|19567.8|19577.3|19561.3|19584.6|19568.6|19570|19554|0
1724787300000|2024-08-27 19:35:00|19574.5|19558.5|19586.8|19570.8|19590|19574|19574.4|19558.4|0
1724787600000|2024-08-27 19:40:00|19587.7|19571.7|19587|19571|19596.7|19580.7|19583.5|19567.5|0
1724787900000|2024-08-27 19:45:00|19585.8|19569.8|19601.6|19585.6|19605.1|19589.1|19585.8|19569.8|0
1724788200000|2024-08-27 19:50:00|19596.1|19580.1|19573.8|19557.8|19597.1|19581.1|19569.2|19553.2|0
1724788500000|2024-08-27 19:55:00|19576.8|19560.8|19588.3|19572.3|19598.3|19582.3|19569.8|19553.8|0
1724788800000|2024-08-27 20:00:00|19586|19570|19597.1|19581.1|19597.4|19581.4|19582.5|19566.5|0
1724789100000|2024-08-27 20:05:00|19598|19582|19586.6|19570.6|19598.3|19582.3|19584.9|19568.9|0
1724789400000|2024-08-27 20:10:00|19586.1|19570.1|19582.4|19566.4|19588.9|19572.9|19581|19565|0
1724789700000|2024-08-27 20:15:00|19581.9|19565.9|19582.8|19566.8|19583|19567|19581|19565|0
1724790000000|2024-08-27 20:20:00|19582.9|19566.9|19582.6|19566.6|19584.1|19568.1|19581.5|19565.5|0
1724790300000|2024-08-27 20:25:00|19582.8|19566.8|19582|19566|19583.6|19567.6|19581.3|19565.3|0
1724790600000|2024-08-27 20:30:00|19581.6|19565.6|19578.1|19562.1|19582.6|19566.6|19578.1|19562.1|0
1724790900000|2024-08-27 20:35:00|19578.3|19562.3|19579.4|19563.4|19579.4|19563.4|19577.3|19561.3|0
1724791200000|2024-08-27 20:40:00|19579.3|19563.3|19577.5|19561.5|19580.5|19564.5|19577.3|19561.3|0
1724791500000|2024-08-27 20:45:00|19577.3|19561.3|19570.4|19554.4|19577.3|19561.3|19564|19548|0
1724791800000|2024-08-27 20:50:00|19570.3|19554.3|19571.4|19555.4|19572.3|19556.3|19568.6|19552.6|0
1724792100000|2024-08-27 20:55:00|19571.5|19555.5|19571.8|19555.8|19573.1|19557.1|19567.8|19551.8|0
1724792400000|2024-08-27 21:00:00|19571.3|19555.3|19570.4|19554.4|19572.7|19556.7|19569.9|19553.9|0
1724792700000|2024-08-27 21:05:00|19570.6|19554.6|19570.3|19554.3|19571|19555|19569.7|19553.7|0
1724793000000|2024-08-27 21:10:00|19571|19555|19570.3|19554.3|19571.3|19555.3|19570.3|19554.3|0
1724793300000|2024-08-27 21:15:00|19569.7|19553.7|19571.6|19555.6|19572.5|19556.5|19569.7|19553.7|0
1724793600000|2024-08-27 21:20:00|19571.7|19555.7|19575.7|19559.7|19575.7|19559.7|19571.7|19555.7|0
1724793900000|2024-08-27 21:25:00|19575.8|19559.8|19576.6|19560.6|19576.9|19560.9|19575.8|19559.8|0
1724794200000|2024-08-27 21:30:00|19576.4|19560.4|19576.4|19560.4|19577.3|19561.3|19576.4|19560.4|0
1724794500000|2024-08-27 21:35:00|19577.1|19561.1|19576.2|19560.2|19577.1|19561.1|19575.6|19559.6|0
1724794800000|2024-08-27 21:40:00|19576.3|19560.3|19573.6|19557.6|19576.6|19560.6|19573.5|19557.5|0
1724795100000|2024-08-27 21:45:00|19573.2|19557.2|19574.6|19558.6|19575|19559|19573|19557|0
1724795400000|2024-08-27 21:50:00|19574.9|19558.9|19573.7|19557.7|19575.1|19559.1|19572.7|19556.7|0
1724795700000|2024-08-27 21:55:00|19573.8|19557.8|19575.4|19559.4|19575.5|19559.5|19573.8|19557.8|0
1724796000000|2024-08-27 22:00:00|19580.9|19564.9|19582|19566|19584.9|19568.9|19577.4|19561.4|0
1724796300000|2024-08-27 22:05:00|19581.9|19565.9|19574.7|19558.7|19584.1|19568.1|19572.5|19556.5|0
1724796600000|2024-08-27 22:10:00|19575.2|19559.2|19550.5|19534.5|19575.6|19559.6|19540.9|19524.9|0
1724796900000|2024-08-27 22:15:00|19550.4|19534.4|19527.2|19511.2|19552.7|19536.7|19524.6|19508.6|0
1724797200000|2024-08-27 22:20:00|19526.2|19510.2|19530.7|19514.7|19530.9|19514.9|19518.4|19502.4|0
1724797500000|2024-08-27 22:25:00|19530.9|19514.9|19533.5|19517.5|19536.6|19520.6|19530.7|19514.7|0
1724797800000|2024-08-27 22:30:00|19533.2|19517.2|19526.4|19510.4|19535.6|19519.6|19526.1|19510.1|0
1724798100000|2024-08-27 22:35:00|19526.7|19510.7|19533.4|19517.4|19535.1|19519.1|19522.1|19506.1|0
1724798400000|2024-08-27 22:40:00|19533.5|19517.5|19535.7|19519.7|19535.7|19519.7|19531.9|19515.9|0
1724798700000|2024-08-27 22:45:00|19535.9|19519.9|19532.5|19516.5|19541.6|19525.6|19531.7|19515.7|0
1724799000000|2024-08-27 22:50:00|19532.6|19516.6|19527.6|19511.6|19535.5|19519.5|19526.5|19510.5|0
1724799300000|2024-08-27 22:55:00|19527.7|19511.7|19535.5|19519.5|19536.7|19520.7|19527.7|19511.7|0
1724799600000|2024-08-27 23:00:00|19535.4|19519.4|19534.1|19518.1|19536.5|19520.5|19531.1|19515.1|0
1724799900000|2024-08-27 23:05:00|19534|19518|19544.4|19528.4|19545.6|19529.6|19532.7|19516.7|0
1724800200000|2024-08-27 23:10:00|19544.5|19528.5|19543.6|19527.6|19547.2|19531.2|19542|19526|0
1724800500000|2024-08-27 23:15:00|19543.2|19527.2|19531.9|19515.9|19543.4|19527.4|19527.7|19511.7|0
1724800800000|2024-08-27 23:20:00|19532|19516|19514.6|19498.6|19532.7|19516.7|19511.4|19495.4|0
1724801100000|2024-08-27 23:25:00|19514.4|19498.4|19516.5|19500.5|19516.6|19500.6|19501|19485|0
1724801400000|2024-08-27 23:30:00|19516.4|19500.4|19524.4|19508.4|19525.2|19509.2|19509.9|19493.9|0
1724801700000|2024-08-27 23:35:00|19524.5|19508.5|19520.5|19504.5|19527.5|19511.5|19520.1|19504.1|0
1724802000000|2024-08-27 23:40:00|19520.4|19504.4|19521.9|19505.9|19525.2|19509.2|19520.4|19504.4|0
1724802300000|2024-08-27 23:45:00|19522|19506|19525.4|19509.4|19525.4|19509.4|19520.7|19504.7|0
1724802600000|2024-08-27 23:50:00|19525.1|19509.1|19530.9|19514.9|19531.4|19515.4|19525.1|19509.1|0
1724802900000|2024-08-27 23:55:00|19530.7|19514.7|19527.2|19511.2|19534.4|19518.4|19525.1|19509.1|0
1724803200000|2024-08-28 00:00:00|19528.1|19512.1|19536.6|19520.6|19538.2|19522.2|19527.2|19511.2|0
1724803500000|2024-08-28 00:05:00|19537|19521|19535.6|19519.6|19537.4|19521.4|19531.6|19515.6|0
1724803800000|2024-08-28 00:10:00|19535.7|19519.7|19540.1|19524.1|19542.5|19526.5|19535.7|19519.7|0
1724804100000|2024-08-28 00:15:00|19540.6|19524.6|19526.6|19510.6|19540.6|19524.6|19522.7|19506.7|0
1724804400000|2024-08-28 00:20:00|19526.5|19510.5|19526.5|19510.5|19526.5|19510.5|19519.9|19503.9|0
1724804700000|2024-08-28 00:25:00|19525.6|19509.6|19527.1|19511.1|19529.6|19513.6|19524.1|19508.1|0
1724805000000|2024-08-28 00:30:00|19527.4|19511.4|19535.9|19519.9|19536.5|19520.5|19526.1|19510.1|0
1724805300000|2024-08-28 00:35:00|19535.6|19519.6|19538.9|19522.9|19541|19525|19533.7|19517.7|0
1724805600000|2024-08-28 00:40:00|19538.4|19522.4|19533.2|19517.2|19538.6|19522.6|19526.6|19510.6|0
1724805900000|2024-08-28 00:45:00|19533.1|19517.1|19543.2|19527.2|19544.1|19528.1|19531.1|19515.1|0
1724806200000|2024-08-28 00:50:00|19543.4|19527.4|19539.4|19523.4|19544.1|19528.1|19537.6|19521.6|0
1724806500000|2024-08-28 00:55:00|19538.9|19522.9|19543.1|19527.1|19543.7|19527.7|19537.9|19521.9|0
1724806800000|2024-08-28 01:00:00|19543.4|19527.4|19540.7|19524.7|19543.7|19527.7|19538.6|19522.6|0
1724807100000|2024-08-28 01:05:00|19541|19525|19542.5|19526.5|19551.2|19535.2|19539.7|19523.7|0
1724807400000|2024-08-28 01:10:00|19542.6|19526.6|19539.9|19523.9|19543.7|19527.7|19537|19521|0
1724807700000|2024-08-28 01:15:00|19540.1|19524.1|19546.9|19530.9|19550.1|19534.1|19538.3|19522.3|0
1724808000000|2024-08-28 01:20:00|19546.4|19530.4|19543.1|19527.1|19546.4|19530.4|19541.6|19525.6|0
1724808300000|2024-08-28 01:25:00|19542.9|19526.9|19539.6|19523.6|19545.6|19529.6|19535.1|19519.1|0
1724808600000|2024-08-28 01:30:00|19539.7|19523.7|19532.3|19516.3|19540.3|19524.3|19529.9|19513.9|0
1724808900000|2024-08-28 01:35:00|19532.4|19516.4|19528.6|19512.6|19533.8|19517.8|19524.9|19508.9|0
1724809200000|2024-08-28 01:40:00|19528.7|19512.7|19542.4|19526.4|19544.1|19528.1|19528.4|19512.4|0
1724809500000|2024-08-28 01:45:00|19541.6|19525.6|19539.9|19523.9|19543.9|19527.9|19539.8|19523.8|0
1724809800000|2024-08-28 01:50:00|19539.8|19523.8|19543.3|19527.3|19547.4|19531.4|19539.4|19523.4|0
1724810100000|2024-08-28 01:55:00|19543.2|19527.2|19549.1|19533.1|19551.9|19535.9|19541.9|19525.9|0
1724810400000|2024-08-28 02:00:00|19548.9|19532.9|19541.4|19525.4|19549.3|19533.3|19541.2|19525.2|0
1724810700000|2024-08-28 02:05:00|19541.3|19525.3|19547.2|19531.2|19547.6|19531.6|19539.7|19523.7|0
1724811000000|2024-08-28 02:10:00|19547.3|19531.3|19560.9|19544.9|19563.3|19547.3|19547.2|19531.2|0
1724811300000|2024-08-28 02:15:00|19562.2|19546.2|19562.9|19546.9|19569.6|19553.6|19561.9|19545.9|0
1724811600000|2024-08-28 02:20:00|19563.1|19547.1|19561.2|19545.2|19566.9|19550.9|19560.3|19544.3|0
1724811900000|2024-08-28 02:25:00|19560.7|19544.7|19556.7|19540.7|19562.4|19546.4|19555.4|19539.4|0
1724812200000|2024-08-28 02:30:00|19556.8|19540.8|19555.1|19539.1|19560.6|19544.6|19554.2|19538.2|0
1724812500000|2024-08-28 02:35:00|19555.2|19539.2|19559.8|19543.8|19561.7|19545.7|19555.1|19539.1|0
1724812800000|2024-08-28 02:40:00|19559.9|19543.9|19561.8|19545.8|19565.8|19549.8|19559.9|19543.9|0
1724813100000|2024-08-28 02:45:00|19562.2|19546.2|19562.2|19546.2|19565.2|19549.2|19561.2|19545.2|0
1724813400000|2024-08-28 02:50:00|19561.9|19545.9|19562.7|19546.7|19563.7|19547.7|19558.9|19542.9|0
1724813700000|2024-08-28 02:55:00|19562.6|19546.6|19562.7|19546.7|19566.4|19550.4|19560.7|19544.7|0
1724814000000|2024-08-28 03:00:00|19561.7|19545.7|19564.7|19548.7|19566.2|19550.2|19560.4|19544.4|0
1724814300000|2024-08-28 03:05:00|19564.1|19548.1|19562.3|19546.3|19564.7|19548.7|19561.4|19545.4|0
1724814600000|2024-08-28 03:10:00|19562.2|19546.2|19561.2|19545.2|19565.8|19549.8|19560.6|19544.6|0
1724814900000|2024-08-28 03:15:00|19561.1|19545.1|19556.2|19540.2|19562.2|19546.2|19556.2|19540.2|0
1724815200000|2024-08-28 03:20:00|19556.3|19540.3|19559.3|19543.3|19561.4|19545.4|19556.2|19540.2|0
1724815500000|2024-08-28 03:25:00|19559.2|19543.2|19557.2|19541.2|19559.3|19543.3|19552.3|19536.3|0
1724815800000|2024-08-28 03:30:00|19556.4|19540.4|19556.3|19540.3|19556.8|19540.8|19551.9|19535.9|0
1724816100000|2024-08-28 03:35:00|19556.2|19540.2|19555.2|19539.2|19557.6|19541.6|19553.3|19537.3|0
1724816400000|2024-08-28 03:40:00|19555.3|19539.3|19554.3|19538.3|19556.9|19540.9|19552.7|19536.7|0
1724816700000|2024-08-28 03:45:00|19554.2|19538.2|19559.4|19543.4|19559.9|19543.9|19553.8|19537.8|0
1724817000000|2024-08-28 03:50:00|19559.6|19543.6|19558.3|19542.3|19562.2|19546.2|19556.9|19540.9|0
1724817300000|2024-08-28 03:55:00|19558.4|19542.4|19559.8|19543.8|19560.7|19544.7|19557.8|19541.8|0
1724817600000|2024-08-28 04:00:00|19559.9|19543.9|19560.6|19544.6|19561.2|19545.2|19558.6|19542.6|0
1724817900000|2024-08-28 04:05:00|19560.9|19544.9|19559.9|19543.9|19561.7|19545.7|19557.4|19541.4|0
1724818200000|2024-08-28 04:10:00|19560.1|19544.1|19561.3|19545.3|19562.6|19546.6|19559.8|19543.8|0
1724818500000|2024-08-28 04:15:00|19561.4|19545.4|19565.7|19549.7|19565.7|19549.7|19559.9|19543.9|0
1724818800000|2024-08-28 04:20:00|19565.8|19549.8|19564.2|19548.2|19566.1|19550.1|19562.4|19546.4|0
1724819100000|2024-08-28 04:25:00|19564.3|19548.3|19573.3|19557.3|19573.3|19557.3|19564.3|19548.3|0
1724819400000|2024-08-28 04:30:00|19573.2|19557.2|19571.4|19555.4|19576.2|19560.2|19571.3|19555.3|0
1724819700000|2024-08-28 04:35:00|19571.6|19555.6|19572.2|19556.2|19573.1|19557.1|19569.7|19553.7|0
1724820000000|2024-08-28 04:40:00|19572.3|19556.3|19572.8|19556.8|19575.1|19559.1|19571.2|19555.2|0
1724820300000|2024-08-28 04:45:00|19572.9|19556.9|19572.1|19556.1|19573.3|19557.3|19570.3|19554.3|0
1724820600000|2024-08-28 04:50:00|19572.4|19556.4|19573.7|19557.7|19574.6|19558.6|19570.2|19554.2|0
1724820900000|2024-08-28 04:55:00|19573.4|19557.4|19571.4|19555.4|19573.4|19557.4|19570.8|19554.8|0
1724821200000|2024-08-28 05:00:00|19571.1|19555.1|19567.3|19551.3|19573.1|19557.1|19566.4|19550.4|0
1724821500000|2024-08-28 05:05:00|19567.2|19551.2|19563.6|19547.6|19568.2|19552.2|19559.8|19543.8|0
1724821800000|2024-08-28 05:10:00|19563.8|19547.8|19564.6|19548.6|19564.9|19548.9|19561.7|19545.7|0
1724822100000|2024-08-28 05:15:00|19563.8|19547.8|19564.7|19548.7|19565.2|19549.2|19559.2|19543.2|0
1724822400000|2024-08-28 05:20:00|19564.8|19548.8|19566.1|19550.1|19566.1|19550.1|19562.1|19546.1|0
1724822700000|2024-08-28 05:25:00|19566.2|19550.2|19570.1|19554.1|19572.1|19556.1|19566.2|19550.2|0
1724823000000|2024-08-28 05:30:00|19570.9|19554.9|19567.6|19551.6|19570.9|19554.9|19563.4|19547.4|0
1724823300000|2024-08-28 05:35:00|19567.7|19551.7|19572.4|19556.4|19572.8|19556.8|19567.1|19551.1|0
1724823600000|2024-08-28 05:40:00|19572.7|19556.7|19569.1|19553.1|19573.6|19557.6|19564.2|19548.2|0
1724823900000|2024-08-28 05:45:00|19569.2|19553.2|19566.9|19550.9|19571.6|19555.6|19566.7|19550.7|0
1724824200000|2024-08-28 05:50:00|19567.1|19551.1|19572.2|19556.2|19573.6|19557.6|19566.9|19550.9|0
1724824500000|2024-08-28 05:55:00|19571.6|19555.6|19573.7|19557.7|19575.7|19559.7|19571.3|19555.3|0
1724824800000|2024-08-28 06:00:00|19573.2|19557.2|19574.4|19558.4|19575.2|19559.2|19570.8|19554.8|0
1724825100000|2024-08-28 06:05:00|19574.6|19558.6|19578.3|19562.3|19580.6|19564.6|19574.3|19558.3|0
1724825400000|2024-08-28 06:10:00|19579.1|19563.1|19575.7|19559.7|19580.7|19564.7|19575.1|19559.1|0
1724825700000|2024-08-28 06:15:00|19575.6|19559.6|19577.9|19561.9|19577.9|19561.9|19570.3|19554.3|0
1724826000000|2024-08-28 06:20:00|19578.4|19562.4|19578.9|19562.9|19581.9|19565.9|19575.3|19559.3|0
1724826300000|2024-08-28 06:25:00|19578.8|19562.8|19580.8|19564.8|19581.1|19565.1|19578.4|19562.4|0
1724826600000|2024-08-28 06:30:00|19580.9|19564.9|19585.2|19569.2|19585.3|19569.3|19580.1|19564.1|0
1724826900000|2024-08-28 06:35:00|19584.9|19568.9|19581.1|19565.1|19586.7|19570.7|19581.1|19565.1|0
1724827200000|2024-08-28 06:40:00|19581.2|19565.2|19581.4|19565.4|19585.4|19569.4|19580.4|19564.4|0
1724827500000|2024-08-28 06:45:00|19580.7|19564.7|19584.8|19568.8|19588.3|19572.3|19580.1|19564.1|0
1724827800000|2024-08-28 06:50:00|19584.7|19568.7|19588.4|19572.4|19590.4|19574.4|19584.6|19568.6|0
1724828100000|2024-08-28 06:55:00|19588.6|19572.6|19586.4|19570.4|19591.1|19575.1|19586.4|19570.4|0
1724828400000|2024-08-28 07:00:00|19587.4|19571.4|19592.9|19576.9|19594.7|19578.7|19586.8|19570.8|0
1724828700000|2024-08-28 07:05:00|19593.3|19577.3|19589.1|19573.1|19594.8|19578.8|19585.2|19569.2|0
1724829000000|2024-08-28 07:10:00|19589.2|19573.2|19590.1|19574.1|19591.1|19575.1|19586.8|19570.8|0
1724829300000|2024-08-28 07:15:00|19589.7|19573.7|19587.4|19571.4|19591.3|19575.3|19586.9|19570.9|0
1724829600000|2024-08-28 07:20:00|19587.7|19571.7|19582.1|19566.1|19587.7|19571.7|19581.3|19565.3|0
1724829900000|2024-08-28 07:25:00|19582.2|19566.2|19582.7|19566.7|19583.6|19567.6|19579.3|19563.3|0
1724830200000|2024-08-28 07:30:00|19582.6|19566.6|19573.6|19557.6|19583.2|19567.2|19573.2|19557.2|0
1724830500000|2024-08-28 07:35:00|19573.1|19557.1|19577.7|19561.7|19577.7|19561.7|19570.1|19554.1|0
1724830800000|2024-08-28 07:40:00|19577.8|19561.8|19574.3|19558.3|19578.1|19562.1|19570.4|19554.4|0
1724831100000|2024-08-28 07:45:00|19574.4|19558.4|19571.4|19555.4|19574.4|19558.4|19565.4|19549.4|0
1724831400000|2024-08-28 07:50:00|19571.3|19555.3|19579.4|19563.4|19579.4|19563.4|19570.8|19554.8|0
1724831700000|2024-08-28 07:55:00|19580.2|19564.2|19587.7|19571.7|19592.4|19576.4|19580.2|19564.2|0
1724832000000|2024-08-28 08:00:00|19586.2|19570.2|19591.4|19575.4|19591.4|19575.4|19582.4|19566.4|0
1724832300000|2024-08-28 08:05:00|19591.6|19575.6|19574.4|19558.4|19592.6|19576.6|19574.4|19558.4|0
1724832600000|2024-08-28 08:10:00|19574.7|19558.7|19574.8|19558.8|19577.1|19561.1|19565.4|19549.4|0
1724832900000|2024-08-28 08:15:00|19574.7|19558.7|19582.3|19566.3|19584.3|19568.3|19572.7|19556.7|0
1724833200000|2024-08-28 08:20:00|19583.2|19567.2|19584.4|19568.4|19588.9|19572.9|19582.9|19566.9|0
1724833500000|2024-08-28 08:25:00|19584.9|19568.9|19590.4|19574.4|19592.3|19576.3|19581.1|19565.1|0
1724833800000|2024-08-28 08:30:00|19590.7|19574.7|19604.2|19588.2|19604.9|19588.9|19590.3|19574.3|0
1724834100000|2024-08-28 08:35:00|19604.1|19588.1|19611.9|19595.9|19613.4|19597.4|19601.7|19585.7|0
1724834400000|2024-08-28 08:40:00|19611.6|19595.6|19620.4|19604.4|19621.1|19605.1|19608.9|19592.9|0
1724834700000|2024-08-28 08:45:00|19620.3|19604.3|19618.3|19602.3|19623.9|19607.9|19618.1|19602.1|0
1724835000000|2024-08-28 08:50:00|19618.2|19602.2|19626.6|19610.6|19626.6|19610.6|19618.2|19602.2|0
1724835300000|2024-08-28 08:55:00|19626.7|19610.7|19622.9|19606.9|19630.8|19614.8|19620.9|19604.9|0
1724835600000|2024-08-28 09:00:00|19624.3|19608.3|19627.9|19611.9|19630.9|19614.9|19624.3|19608.3|0
1724835900000|2024-08-28 09:05:00|19627.8|19611.8|19622.2|19606.2|19629.3|19613.3|19621.6|19605.6|0
1724836200000|2024-08-28 09:10:00|19622.3|19606.3|19617.4|19601.4|19623.1|19607.1|19616.3|19600.3|0
1724836500000|2024-08-28 09:15:00|19618.2|19602.2|19619.3|19603.3|19623.7|19607.7|19616.1|19600.1|0
1724836800000|2024-08-28 09:20:00|19619.4|19603.4|19620.4|19604.4|19622.6|19606.6|19617.2|19601.2|0
1724837100000|2024-08-28 09:25:00|19620.9|19604.9|19623.6|19607.6|19626.6|19610.6|19620.9|19604.9|0
1724837400000|2024-08-28 09:30:00|19623.7|19607.7|19614.4|19598.4|19623.7|19607.7|19613.1|19597.1|0
1724837700000|2024-08-28 09:35:00|19614.3|19598.3|19611.7|19595.7|19616.9|19600.9|19609.1|19593.1|0
1724838000000|2024-08-28 09:40:00|19611.6|19595.6|19605.7|19589.7|19612.6|19596.6|19602.7|19586.7|0
1724838300000|2024-08-28 09:45:00|19606.4|19590.4|19609.4|19593.4|19610.8|19594.8|19605.9|19589.9|0
1724838600000|2024-08-28 09:50:00|19609.7|19593.7|19609.4|19593.4|19610.6|19594.6|19605.8|19589.8|0
1724838900000|2024-08-28 09:55:00|19609.3|19593.3|19608.1|19592.1|19610.9|19594.9|19607.4|19591.4|0
1724839200000|2024-08-28 10:00:00|19608.9|19592.9|19610.4|19594.4|19614.9|19598.9|19608.9|19592.9|0
1724839500000|2024-08-28 10:05:00|19610.6|19594.6|19610.1|19594.1|19612.4|19596.4|19608.1|19592.1|0
1724839800000|2024-08-28 10:10:00|19610.2|19594.2|19609.1|19593.1|19611.2|19595.2|19601.7|19585.7|0
1724840100000|2024-08-28 10:15:00|19608.7|19592.7|19602.7|19586.7|19608.9|19592.9|19601.4|19585.4|0
1724840400000|2024-08-28 10:20:00|19602.8|19586.8|19605.2|19589.2|19611.3|19595.3|19602.4|19586.4|0
1724840700000|2024-08-28 10:25:00|19605.3|19589.3|19608.4|19592.4|19609.6|19593.6|19604.2|19588.2|0
1724841000000|2024-08-28 10:30:00|19610.4|19594.4|19609.3|19593.3|19613.4|19597.4|19604.2|19588.2|0
1724841300000|2024-08-28 10:35:00|19609.2|19593.2|19600.9|19584.9|19609.6|19593.6|19600.9|19584.9|0
1724841600000|2024-08-28 10:40:00|19600.8|19584.8|19604.7|19588.7|19605.3|19589.3|19598.3|19582.3|0
1724841900000|2024-08-28 10:45:00|19605.2|19589.2|19611.9|19595.9|19616.2|19600.2|19605.2|19589.2|0
1724842200000|2024-08-28 10:50:00|19612.2|19596.2|19606.2|19590.2|19613.7|19597.7|19603.2|19587.2|0
1724842500000|2024-08-28 10:55:00|19606.3|19590.3|19603.4|19587.4|19607.1|19591.1|19603.4|19587.4|0
1724842800000|2024-08-28 11:00:00|19606.6|19590.6|19593.1|19577.1|19607.9|19591.9|19592.1|19576.1|0
1724843100000|2024-08-28 11:05:00|19592.7|19576.7|19592.9|19576.9|19594.4|19578.4|19586.4|19570.4|0
1724843400000|2024-08-28 11:10:00|19593.1|19577.1|19591.9|19575.9|19594.9|19578.9|19588.9|19572.9|0
1724843700000|2024-08-28 11:15:00|19592.1|19576.1|19591.7|19575.7|19593.4|19577.4|19587.7|19571.7|0
1724844000000|2024-08-28 11:20:00|19591.8|19575.8|19595.2|19579.2|19600.3|19584.3|19590.7|19574.7|0
1724844300000|2024-08-28 11:25:00|19595.3|19579.3|19582.6|19566.6|19596.6|19580.6|19581.9|19565.9|0
1724844600000|2024-08-28 11:30:00|19582.3|19566.3|19582.2|19566.2|19587.8|19571.8|19581.1|19565.1|0
1724844900000|2024-08-28 11:35:00|19582.3|19566.3|19589.8|19573.8|19590.4|19574.4|19578.6|19562.6|0
1724845200000|2024-08-28 11:40:00|19589.7|19573.7|19587.2|19571.2|19591.4|19575.4|19585.2|19569.2|0
1724845500000|2024-08-28 11:45:00|19587.3|19571.3|19578.3|19562.3|19587.4|19571.4|19574.2|19558.2|0
1724845800000|2024-08-28 11:50:00|19578.2|19562.2|19571.6|19555.6|19578.4|19562.4|19562.4|19546.4|0
1724846100000|2024-08-28 11:55:00|19567.4|19551.4|19559.9|19543.9|19567.9|19551.9|19550.9|19534.9|0
1724846400000|2024-08-28 12:00:00|19560.3|19544.3|19559.4|19543.4|19565.3|19549.3|19553.4|19537.4|0
1724846700000|2024-08-28 12:05:00|19557.9|19541.9|19553.9|19537.9|19564.3|19548.3|19553.7|19537.7|0
1724847000000|2024-08-28 12:10:00|19553.8|19537.8|19553.6|19537.6|19556.3|19540.3|19546.4|19530.4|0
1724847300000|2024-08-28 12:15:00|19552.8|19536.8|19567.2|19551.2|19571.8|19555.8|19552.4|19536.4|0
1724847600000|2024-08-28 12:20:00|19567.1|19551.1|19570.2|19554.2|19573.3|19557.3|19566.4|19550.4|0
1724847900000|2024-08-28 12:25:00|19569.9|19553.9|19576.6|19560.6|19577.3|19561.3|19567.9|19551.9|0
1724848200000|2024-08-28 12:30:00|19576.8|19560.8|19583.3|19567.3|19583.6|19567.6|19573.3|19557.3|0
1724848500000|2024-08-28 12:35:00|19582.9|19566.9|19582.3|19566.3|19585.8|19569.8|19577.9|19561.9|0
1724848800000|2024-08-28 12:40:00|19582.4|19566.4|19581.7|19565.7|19587.4|19571.4|19580.1|19564.1|0
1724849100000|2024-08-28 12:45:00|19582.1|19566.1|19575.6|19559.6|19582.1|19566.1|19574.8|19558.8|0
1724849400000|2024-08-28 12:50:00|19575.4|19559.4|19581.2|19565.2|19581.3|19565.3|19574.3|19558.3|0
1724849700000|2024-08-28 12:55:00|19581.7|19565.7|19583.3|19567.3|19586.2|19570.2|19580.8|19564.8|0
1724850000000|2024-08-28 13:00:00|19582.9|19566.9|19585.8|19569.8|19587.9|19571.9|19577.4|19561.4|0
1724850300000|2024-08-28 13:05:00|19585.3|19569.3|19571.2|19555.2|19586.1|19570.1|19559.9|19543.9|0
1724850600000|2024-08-28 13:10:00|19571.1|19555.1|19556.2|19540.2|19573.2|19557.2|19552.1|19536.1|0
1724850900000|2024-08-28 13:15:00|19557.8|19541.8|19548.4|19532.4|19557.8|19541.8|19537.1|19521.1|0
1724851200000|2024-08-28 13:20:00|19548.1|19532.1|19557.3|19541.3|19564.1|19548.1|19545.8|19529.8|0
1724851500000|2024-08-28 13:25:00|19555.9|19539.9|19564.9|19548.9|19567.3|19551.3|19553.6|19537.6|0
1724851800000|2024-08-28 13:30:00|19566.8|19550.8|19569.7|19553.7|19597.1|19581.1|19562.9|19546.9|0
1724852100000|2024-08-28 13:35:00|19567.7|19551.7|19527.8|19511.8|19572.2|19556.2|19526.7|19510.7|0
1724852400000|2024-08-28 13:40:00|19529.2|19513.2|19527.3|19511.3|19565.9|19549.9|19526.1|19510.1|0
1724852700000|2024-08-28 13:45:00|19528.7|19512.7|19491.9|19475.9|19530.6|19514.6|19488.9|19472.9|0
1724853000000|2024-08-28 13:50:00|19493.7|19477.7|19496.2|19480.2|19508.2|19492.2|19473.9|19457.9|0
1724853300000|2024-08-28 13:55:00|19493.7|19477.7|19499.2|19483.2|19511.7|19495.7|19481.4|19465.4|0
1724853600000|2024-08-28 14:00:00|19497.9|19481.9|19493.7|19477.7|19499.8|19483.8|19467.7|19451.7|0
1724853900000|2024-08-28 14:05:00|19495.2|19479.2|19487.9|19471.9|19495.4|19479.4|19456.5|19440.5|0
1724854200000|2024-08-28 14:10:00|19486.9|19470.9|19483.9|19467.9|19496.3|19480.3|19477.8|19461.8|0
1724854500000|2024-08-28 14:15:00|19482.7|19466.7|19511|19495|19511|19495|19479.4|19463.4|0
1724854800000|2024-08-28 14:20:00|19510.1|19494.1|19515.6|19499.6|19518.7|19502.7|19489.1|19473.1|0
1724855100000|2024-08-28 14:25:00|19514.7|19498.7|19522.6|19506.6|19534.6|19518.6|19512.6|19496.6|0
1724855400000|2024-08-28 14:30:00|19522|19506|19499.6|19483.6|19534|19518|19496.6|19480.6|0
1724855700000|2024-08-28 14:35:00|19498.5|19482.5|19493|19477|19511.8|19495.8|19490|19474|0
1724856000000|2024-08-28 14:40:00|19493.6|19477.6|19445.7|19429.7|19495.6|19479.6|19441|19425|0
1724856300000|2024-08-28 14:45:00|19444.7|19428.7|19412.6|19396.6|19444.7|19428.7|19397.5|19381.5|0
1724856600000|2024-08-28 14:50:00|19409.2|19393.2|19432.1|19416.1|19434.2|19418.2|19406|19390|0
1724856900000|2024-08-28 14:55:00|19431.3|19415.3|19399.6|19383.6|19435|19419|19399.5|19383.5|0
1724857200000|2024-08-28 15:00:00|19394|19378|19371.1|19355.1|19394|19378|19356.6|19340.6|0
1724857500000|2024-08-28 15:05:00|19368.6|19352.6|19376.8|19360.8|19390.5|19374.5|19361.3|19345.3|0
1724857800000|2024-08-28 15:10:00|19376.1|19360.1|19303.6|19287.6|19377.1|19361.1|19299.7|19283.7|0
1724858100000|2024-08-28 15:15:00|19301.7|19285.7|19290.8|19274.8|19315.6|19299.6|19282.3|19266.3|0
1724858400000|2024-08-28 15:20:00|19287.5|19271.5|19304.5|19288.5|19312.8|19296.8|19287.5|19271.5|0
1724858700000|2024-08-28 15:25:00|19304|19288|19327.1|19311.1|19330.3|19314.3|19299.3|19283.3|0
1724859000000|2024-08-28 15:30:00|19324.6|19308.6|19319.3|19303.3|19326.1|19310.1|19305.8|19289.8|0
1724859300000|2024-08-28 15:35:00|19318.3|19302.3|19341.1|19325.1|19348.3|19332.3|19316.3|19300.3|0
1724859600000|2024-08-28 15:40:00|19339.5|19323.5|19338|19322|19342|19326|19323.3|19307.3|0
1724859900000|2024-08-28 15:45:00|19341.5|19325.5|19349.4|19333.4|19357.9|19341.9|19338.2|19322.2|0
1724860200000|2024-08-28 15:50:00|19348.5|19332.5|19363|19347|19369.8|19353.8|19345|19329|0
1724860500000|2024-08-28 15:55:00|19365|19349|19369.3|19353.3|19377.3|19361.3|19352.5|19336.5|0
1724860800000|2024-08-28 16:00:00|19368.7|19352.7|19371.5|19355.5|19383.2|19367.2|19364.2|19348.2|0
1724861100000|2024-08-28 16:05:00|19371|19355|19367.8|19351.8|19374|19358|19354.7|19338.7|0
1724861400000|2024-08-28 16:10:00|19366.9|19350.9|19362.5|19346.5|19371.3|19355.3|19348.8|19332.8|0
1724861700000|2024-08-28 16:15:00|19362.8|19346.8|19355.4|19339.4|19362.8|19346.8|19329.8|19313.8|0
1724862000000|2024-08-28 16:20:00|19354.8|19338.8|19322.7|19306.7|19356.3|19340.3|19305.9|19289.9|0
1724862300000|2024-08-28 16:25:00|19322.4|19306.4|19339.8|19323.8|19344.4|19328.4|19320.7|19304.7|0
1724862600000|2024-08-28 16:30:00|19340|19324|19361|19345|19376.3|19360.3|19332|19316|0
1724862900000|2024-08-28 16:35:00|19358.4|19342.4|19365.3|19349.3|19372.2|19356.2|19356|19340|0
1724863200000|2024-08-28 16:40:00|19365|19349|19376.7|19360.7|19380|19364|19362.5|19346.5|0
1724863500000|2024-08-28 16:45:00|19375.5|19359.5|19365.8|19349.8|19375.7|19359.7|19364|19348|0
1724863800000|2024-08-28 16:50:00|19366.8|19350.8|19394.7|19378.7|19396.7|19380.7|19363.5|19347.5|0
1724864100000|2024-08-28 16:55:00|19395.5|19379.5|19396.7|19380.7|19404.5|19388.5|19394.3|19378.3|0
1724864400000|2024-08-28 17:00:00|19396.3|19380.3|19396.4|19380.4|19411|19395|19389.7|19373.7|0
1724864700000|2024-08-28 17:05:00|19396.9|19380.9|19405|19389|19410.3|19394.3|19394.8|19378.8|0
1724865000000|2024-08-28 17:10:00|19405.3|19389.3|19359.2|19343.2|19406|19390|19355|19339|0
1724865300000|2024-08-28 17:15:00|19359|19343|19363.7|19347.7|19372.7|19356.7|19355.2|19339.2|0
1724865600000|2024-08-28 17:20:00|19362.4|19346.4|19367.8|19351.8|19370.8|19354.8|19359.9|19343.9|0
1724865900000|2024-08-28 17:25:00|19367.2|19351.2|19372.2|19356.2|19374|19358|19361.2|19345.2|0
1724866200000|2024-08-28 17:30:00|19371.8|19355.8|19378.2|19362.2|19384.2|19368.2|19366.9|19350.9|0
1724866500000|2024-08-28 17:35:00|19377.5|19361.5|19363.8|19347.8|19382.3|19366.3|19363.7|19347.7|0
1724866800000|2024-08-28 17:40:00|19362|19346|19350.9|19334.9|19367.5|19351.5|19344.2|19328.2|0
1724867100000|2024-08-28 17:45:00|19351.3|19335.3|19334.4|19318.4|19356|19340|19330.5|19314.5|0
1724867400000|2024-08-28 17:50:00|19337|19321|19302.9|19286.9|19339.9|19323.9|19300.2|19284.2|0
1724867700000|2024-08-28 17:55:00|19302.4|19286.4|19239|19223|19303.8|19287.8|19234.9|19218.9|0
1724868000000|2024-08-28 18:00:00|19241|19225|19241.4|19225.4|19252.8|19236.8|19222.4|19206.4|0
1724868300000|2024-08-28 18:05:00|19240.7|19224.7|19269.3|19253.3|19273|19257|19239.2|19223.2|0
1724868600000|2024-08-28 18:10:00|19268.3|19252.3|19261.7|19245.7|19273|19257|19257.5|19241.5|0
1724868900000|2024-08-28 18:15:00|19262.8|19246.8|19264.3|19248.3|19273.5|19257.5|19259.3|19243.3|0
1724869200000|2024-08-28 18:20:00|19265.7|19249.7|19270|19254|19284.1|19268.1|19265.7|19249.7|0
1724869500000|2024-08-28 18:25:00|19270.6|19254.6|19272.5|19256.5|19275.7|19259.7|19264.1|19248.1|0
1724869800000|2024-08-28 18:30:00|19270.5|19254.5|19275.7|19259.7|19282|19266|19268|19252|0
1724870100000|2024-08-28 18:35:00|19276.2|19260.2|19280.3|19264.3|19282.2|19266.2|19269|19253|0
1724870400000|2024-08-28 18:40:00|19279.6|19263.6|19268|19252|19287.7|19271.7|19262.8|19246.8|0
1724870700000|2024-08-28 18:45:00|19268.7|19252.7|19273|19257|19275.2|19259.2|19258.7|19242.7|0
1724871000000|2024-08-28 18:50:00|19270.6|19254.6|19332.1|19316.1|19335.8|19319.8|19270.6|19254.6|0
1724871300000|2024-08-28 18:55:00|19331.5|19315.5|19376.3|19360.3|19378.7|19362.7|19328.3|19312.3|0
1724871600000|2024-08-28 19:00:00|19372.5|19356.5|19399.7|19383.7|19407.7|19391.7|19371.2|19355.2|0
1724871900000|2024-08-28 19:05:00|19397.8|19381.8|19369|19353|19397.8|19381.8|19354.7|19338.7|0
1724872200000|2024-08-28 19:10:00|19369.6|19353.6|19364.7|19348.7|19379|19363|19352.7|19336.7|0
1724872500000|2024-08-28 19:15:00|19365.2|19349.2|19379.8|19363.8|19389.2|19373.2|19365.2|19349.2|0
1724872800000|2024-08-28 19:20:00|19380.7|19364.7|19373|19357|19392.2|19376.2|19363.7|19347.7|0
1724873100000|2024-08-28 19:25:00|19375.7|19359.7|19400|19384|19403.2|19387.2|19375|19359|0
1724873400000|2024-08-28 19:30:00|19399.3|19383.3|19393.6|19377.6|19413.1|19397.1|19388.7|19372.7|0
1724873700000|2024-08-28 19:35:00|19393.2|19377.2|19383.2|19367.2|19402.5|19386.5|19380.5|19364.5|0
1724874000000|2024-08-28 19:40:00|19383.6|19367.6|19397.6|19381.6|19402.7|19386.7|19381.2|19365.2|0
1724874300000|2024-08-28 19:45:00|19396.3|19380.3|19395.1|19379.1|19415.6|19399.6|19383.5|19367.5|0
1724874600000|2024-08-28 19:50:00|19398.8|19382.8|19402.3|19386.3|19423.5|19407.5|19387.6|19371.6|0
1724874900000|2024-08-28 19:55:00|19387.8|19371.8|19361.7|19345.7|19393.6|19377.6|19353.7|19337.7|0
1724875200000|2024-08-28 20:00:00|19370.2|19354.2|19350.8|19334.8|19373.5|19357.5|19328.5|19312.5|0
1724875500000|2024-08-28 20:05:00|19346.1|19330.1|19338.7|19322.7|19359.8|19343.8|19332.8|19316.8|0
1724875800000|2024-08-28 20:10:00|19340.8|19324.8|19348.5|19332.5|19355.5|19339.5|19331.2|19315.2|0
1724876100000|2024-08-28 20:15:00|19349.6|19333.6|19389.8|19373.8|19389.8|19373.8|19348|19332|0
1724876400000|2024-08-28 20:20:00|19390.8|19374.8|19214.3|19198.3|19400.6|19384.6|19204.7|19188.7|0
1724876700000|2024-08-28 20:25:00|19213.6|19197.6|19237.5|19221.5|19331|19315|19172.8|19156.8|0
1724877000000|2024-08-28 20:30:00|19239.8|19223.8|19276|19260|19286.1|19270.1|19221|19205|0
1724877300000|2024-08-28 20:35:00|19274.7|19258.7|19306.6|19290.6|19309.3|19293.3|19248.8|19232.8|0
1724877600000|2024-08-28 20:40:00|19307.6|19291.6|19273|19257|19331.2|19315.2|19257.8|19241.8|0
1724877900000|2024-08-28 20:45:00|19275.5|19259.5|19233.8|19217.8|19279.2|19263.2|19229.3|19213.3|0
1724878200000|2024-08-28 20:50:00|19231.1|19215.1|19238.8|19222.8|19257.3|19241.3|19226.1|19210.1|0
1724878500000|2024-08-28 20:55:00|19238.7|19222.7|19252.1|19236.1|19260.3|19244.3|19235.5|19219.5|0
1724878800000|2024-08-28 21:00:00|19252.3|19236.3|19256.7|19240.7|19256.8|19240.8|19250.7|19234.7|0
1724879100000|2024-08-28 21:05:00|19256.4|19240.4|19232.8|19216.8|19257.1|19241.1|19218.7|19202.7|0
1724879400000|2024-08-28 21:10:00|19230.5|19214.5|19215.3|19199.3|19236.5|19220.5|19209|19193|0
1724879700000|2024-08-28 21:15:00|19215.2|19199.2|19211.5|19195.5|19222.4|19206.4|19211.1|19195.1|0
1724880000000|2024-08-28 21:20:00|19211.6|19195.6|19230|19214|19230.4|19214.4|19211.4|19195.4|0
1724880300000|2024-08-28 21:25:00|19230.1|19214.1|19219.6|19203.6|19240.7|19224.7|19218.7|19202.7|0
1724880600000|2024-08-28 21:30:00|19219.5|19203.5|19227.8|19211.8|19227.8|19211.8|19219.3|19203.3|0
1724880900000|2024-08-28 21:35:00|19231.5|19215.5|19228|19212|19232.1|19216.1|19226.5|19210.5|0
1724881200000|2024-08-28 21:40:00|19228.4|19212.4|19214.4|19198.4|19228.5|19212.5|19214.4|19198.4|0
1724881500000|2024-08-28 21:45:00|19215.5|19199.5|19205.8|19189.8|19217|19201|19205.5|19189.5|0
1724881800000|2024-08-28 21:50:00|19205.5|19189.5|19192.4|19176.4|19207.6|19191.6|19191.6|19175.6|0
1724882100000|2024-08-28 21:55:00|19191.6|19175.6|19166.2|19150.2|19191.6|19175.6|19162|19146|0
1724882400000|2024-08-28 22:00:00|19164.4|19148.4|19196.9|19180.9|19198|19182|19137.4|19121.4|0
1724882700000|2024-08-28 22:05:00|19194.6|19178.6|19172.9|19156.9|19210.6|19194.6|19169.9|19153.9|0
1724883000000|2024-08-28 22:10:00|19172.2|19156.2|19182.9|19166.9|19185.4|19169.4|19155.6|19139.6|0
1724883300000|2024-08-28 22:15:00|19182.4|19166.4|19168.1|19152.1|19193.6|19177.6|19164.5|19148.5|0
1724883600000|2024-08-28 22:20:00|19162.7|19146.7|19167.9|19151.9|19182.5|19166.5|19160.5|19144.5|0
1724883900000|2024-08-28 22:25:00|19167.7|19151.7|19180.4|19164.4|19180.7|19164.7|19162.6|19146.6|0
1724884200000|2024-08-28 22:30:00|19180.2|19164.2|19155.2|19139.2|19184.7|19168.7|19152.7|19136.7|0
1724884500000|2024-08-28 22:35:00|19157.1|19141.1|19162.1|19146.1|19178.1|19162.1|19154.7|19138.7|0
1724884800000|2024-08-28 22:40:00|19162.7|19146.7|19120.4|19104.4|19162.9|19146.9|19110.6|19094.6|0
1724885100000|2024-08-28 22:45:00|19119.6|19103.6|19121.6|19105.6|19124|19108|19088.2|19072.2|0
1724885400000|2024-08-28 22:50:00|19119.2|19103.2|19127.6|19111.6|19130.9|19114.9|19110.1|19094.1|0
1724885700000|2024-08-28 22:55:00|19126.2|19110.2|19131.5|19115.5|19131.6|19115.6|19117.5|19101.5|0
1724886000000|2024-08-28 23:00:00|19131.2|19115.2|19122.7|19106.7|19138.2|19122.2|19120.9|19104.9|0
1724886300000|2024-08-28 23:05:00|19121.5|19105.5|19142.5|19126.5|19144.4|19128.4|19120.2|19104.2|0
1724886600000|2024-08-28 23:10:00|19142.4|19126.4|19141.9|19125.9|19146.2|19130.2|19136.7|19120.7|0
1724886900000|2024-08-28 23:15:00|19142.2|19126.2|19134.7|19118.7|19143.4|19127.4|19133.6|19117.6|0
1724887200000|2024-08-28 23:20:00|19136.5|19120.5|19123.6|19107.6|19139.1|19123.1|19123.6|19107.6|0
1724887500000|2024-08-28 23:25:00|19125.7|19109.7|19130.1|19114.1|19133.4|19117.4|19124.2|19108.2|0
1724887800000|2024-08-28 23:30:00|19129.9|19113.9|19139.9|19123.9|19141.2|19125.2|19129|19113|0
1724888100000|2024-08-28 23:35:00|19141.1|19125.1|19137.7|19121.7|19143.1|19127.1|19136.2|19120.2|0
1724888400000|2024-08-28 23:40:00|19136.7|19120.7|19144.7|19128.7|19144.7|19128.7|19135.1|19119.1|0
1724888700000|2024-08-28 23:45:00|19145|19129|19149.4|19133.4|19150.6|19134.6|19145|19129|0
1724889000000|2024-08-28 23:50:00|19149.2|19133.2|19146.5|19130.5|19149.2|19133.2|19144.2|19128.2|0
1724889300000|2024-08-28 23:55:00|19146.1|19130.1|19141.5|19125.5|19148.9|19132.9|19140.1|19124.1|0
1724889600000|2024-08-29 00:00:00|19139.9|19123.9|19148.2|19132.2|19152.6|19136.6|19139.2|19123.2|0
1724889900000|2024-08-29 00:05:00|19147.7|19131.7|19146.4|19130.4|19160.7|19144.7|19139.7|19123.7|0
1724890200000|2024-08-29 00:10:00|19146.5|19130.5|19177.9|19161.9|19180.2|19164.2|19146.5|19130.5|0
1724890500000|2024-08-29 00:15:00|19177.1|19161.1|19174.9|19158.9|19181.9|19165.9|19174.4|19158.4|0
1724890800000|2024-08-29 00:20:00|19174.7|19158.7|19182.9|19166.9|19186.9|19170.9|19167.4|19151.4|0
1724891100000|2024-08-29 00:25:00|19182.4|19166.4|19188.1|19172.1|19189.1|19173.1|19179.4|19163.4|0
1724891400000|2024-08-29 00:30:00|19187.9|19171.9|19188.7|19172.7|19191.7|19175.7|19180.6|19164.6|0
1724891700000|2024-08-29 00:35:00|19188.2|19172.2|19182.8|19166.8|19191.4|19175.4|19178.6|19162.6|0
1724892000000|2024-08-29 00:40:00|19183.1|19167.1|19200.6|19184.6|19200.6|19184.6|19183.1|19167.1|0
1724892300000|2024-08-29 00:45:00|19199.1|19183.1|19189.7|19173.7|19203.1|19187.1|19189.2|19173.2|0
1724892600000|2024-08-29 00:50:00|19189.6|19173.6|19188.1|19172.1|19194.8|19178.8|19186.9|19170.9|0
1724892900000|2024-08-29 00:55:00|19188.9|19172.9|19190.1|19174.1|19196.9|19180.9|19188.4|19172.4|0
1724893200000|2024-08-29 01:00:00|19190.4|19174.4|19197.9|19181.9|19198.1|19182.1|19189.3|19173.3|0
1724893500000|2024-08-29 01:05:00|19197.8|19181.8|19196.2|19180.2|19201.8|19185.8|19194.3|19178.3|0
1724893800000|2024-08-29 01:10:00|19196.1|19180.1|19187.9|19171.9|19197.1|19181.1|19187.2|19171.2|0
1724894100000|2024-08-29 01:15:00|19187.2|19171.2|19194.1|19178.1|19195.4|19179.4|19181.7|19165.7|0
1724894400000|2024-08-29 01:20:00|19194.4|19178.4|19181.6|19165.6|19197.9|19181.9|19178.4|19162.4|0
1724894700000|2024-08-29 01:25:00|19181.8|19165.8|19172.3|19156.3|19183.2|19167.2|19168.3|19152.3|0
1724895000000|2024-08-29 01:30:00|19172.2|19156.2|19167.4|19151.4|19172.2|19156.2|19164.3|19148.3|0
1724895300000|2024-08-29 01:35:00|19167.6|19151.6|19183.3|19167.3|19183.6|19167.6|19165.7|19149.7|0
1724895600000|2024-08-29 01:40:00|19183.4|19167.4|19188.2|19172.2|19190.6|19174.6|19178.6|19162.6|0
1724895900000|2024-08-29 01:45:00|19186.6|19170.6|19193.2|19177.2|19193.2|19177.2|19185.3|19169.3|0
1724896200000|2024-08-29 01:50:00|19193.3|19177.3|19183.2|19167.2|19193.3|19177.3|19181.4|19165.4|0
1724896500000|2024-08-29 01:55:00|19183.3|19167.3|19178.8|19162.8|19186.2|19170.2|19177.3|19161.3|0
1724896800000|2024-08-29 02:00:00|19178.7|19162.7|19179.9|19163.9|19184.4|19168.4|19176.8|19160.8|0
1724897100000|2024-08-29 02:05:00|19179.8|19163.8|19173.2|19157.2|19183.3|19167.3|19172.3|19156.3|0
1724897400000|2024-08-29 02:10:00|19173.3|19157.3|19174.4|19158.4|19178.4|19162.4|19167.6|19151.6|0
1724897700000|2024-08-29 02:15:00|19172.1|19156.1|19175.1|19159.1|19176.6|19160.6|19171.6|19155.6|0
1724898000000|2024-08-29 02:20:00|19175.3|19159.3|19182.8|19166.8|19186.4|19170.4|19171.4|19155.4|0
1724898300000|2024-08-29 02:25:00|19183.1|19167.1|19189.3|19173.3|19190.4|19174.4|19183.1|19167.1|0
1724898600000|2024-08-29 02:30:00|19190.7|19174.7|19190.3|19174.3|19191.7|19175.7|19187.6|19171.6|0
1724898900000|2024-08-29 02:35:00|19190.2|19174.2|19196.6|19180.6|19198.4|19182.4|19189.9|19173.9|0
1724899200000|2024-08-29 02:40:00|19196.7|19180.7|19203.8|19187.8|19206.6|19190.6|19196.3|19180.3|0
1724899500000|2024-08-29 02:45:00|19203.7|19187.7|19210.8|19194.8|19211.6|19195.6|19203.7|19187.7|0
1724899800000|2024-08-29 02:50:00|19210.9|19194.9|19212.3|19196.3|19214.2|19198.2|19207.8|19191.8|0
1724900100000|2024-08-29 02:55:00|19212.9|19196.9|19209.3|19193.3|19217.3|19201.3|19209.3|19193.3|0
1724900400000|2024-08-29 03:00:00|19209.2|19193.2|19215.6|19199.6|19217.4|19201.4|19209.2|19193.2|0
1724900700000|2024-08-29 03:05:00|19215.1|19199.1|19213.9|19197.9|19218.4|19202.4|19212.3|19196.3|0
1724901000000|2024-08-29 03:10:00|19214.1|19198.1|19214.7|19198.7|19215.3|19199.3|19212.3|19196.3|0
1724901300000|2024-08-29 03:15:00|19214.8|19198.8|19216.1|19200.1|19217.3|19201.3|19210.2|19194.2|0
1724901600000|2024-08-29 03:20:00|19215.8|19199.8|19212.2|19196.2|19215.8|19199.8|19211.7|19195.7|0
1724901900000|2024-08-29 03:25:00|19212.1|19196.1|19211.1|19195.1|19213.3|19197.3|19210.1|19194.1|0
1724902200000|2024-08-29 03:30:00|19210.8|19194.8|19213.4|19197.4|19214.4|19198.4|19209.3|19193.3|0
1724902500000|2024-08-29 03:35:00|19213.6|19197.6|19223.7|19207.7|19226.7|19210.7|19213.3|19197.3|0
1724902800000|2024-08-29 03:40:00|19223.6|19207.6|19215.9|19199.9|19225.4|19209.4|19213.9|19197.9|0
1724903100000|2024-08-29 03:45:00|19216.1|19200.1|19215.1|19199.1|19219.7|19203.7|19213.2|19197.2|0
1724903400000|2024-08-29 03:50:00|19215.2|19199.2|19216.9|19200.9|19218.8|19202.8|19214.9|19198.9|0
1724903700000|2024-08-29 03:55:00|19217.1|19201.1|19223.4|19207.4|19225.2|19209.2|19216.9|19200.9|0
1724904000000|2024-08-29 04:00:00|19224.6|19208.6|19227.6|19211.6|19230.3|19214.3|19223.2|19207.2|0
1724904300000|2024-08-29 04:05:00|19227.7|19211.7|19226.2|19210.2|19228.9|19212.9|19224.7|19208.7|0
1724904600000|2024-08-29 04:10:00|19226.3|19210.3|19228.4|19212.4|19230.7|19214.7|19226.3|19210.3|0
1724904900000|2024-08-29 04:15:00|19228.6|19212.6|19240.4|19224.4|19246.1|19230.1|19228.1|19212.1|0
1724905200000|2024-08-29 04:20:00|19240.3|19224.3|19242.2|19226.2|19244.6|19228.6|19239.4|19223.4|0
1724905500000|2024-08-29 04:25:00|19242.3|19226.3|19243.6|19227.6|19246.6|19230.6|19242.1|19226.1|0
1724905800000|2024-08-29 04:30:00|19243.8|19227.8|19239.8|19223.8|19244.2|19228.2|19238.1|19222.1|0
1724906100000|2024-08-29 04:35:00|19239.2|19223.2|19236.2|19220.2|19239.2|19223.2|19232.8|19216.8|0
1724906400000|2024-08-29 04:40:00|19236.1|19220.1|19233.6|19217.6|19238.3|19222.3|19230.7|19214.7|0
1724906700000|2024-08-29 04:45:00|19233.4|19217.4|19235.9|19219.9|19238.4|19222.4|19230.8|19214.8|0
1724907000000|2024-08-29 04:50:00|19236.1|19220.1|19243.4|19227.4|19244.9|19228.9|19235.2|19219.2|0
1724907300000|2024-08-29 04:55:00|19243.6|19227.6|19240.1|19224.1|19244.3|19228.3|19236.7|19220.7|0
1724907600000|2024-08-29 05:00:00|19240.3|19224.3|19241.9|19225.9|19244.2|19228.2|19235.3|19219.3|0
1724907900000|2024-08-29 05:05:00|19242.1|19226.1|19234.3|19218.3|19243.7|19227.7|19230.4|19214.4|0
1724908200000|2024-08-29 05:10:00|19234.4|19218.4|19233.6|19217.6|19240.1|19224.1|19232.2|19216.2|0
1724908500000|2024-08-29 05:15:00|19233.7|19217.7|19235.2|19219.2|19241.1|19225.1|19233.7|19217.7|0
1724908800000|2024-08-29 05:20:00|19234.9|19218.9|19237.8|19221.8|19238.4|19222.4|19230.2|19214.2|0
1724909100000|2024-08-29 05:25:00|19239.4|19223.4|19235.7|19219.7|19240.2|19224.2|19233.9|19217.9|0
1724909400000|2024-08-29 05:30:00|19235.8|19219.8|19227.6|19211.6|19238.1|19222.1|19227.2|19211.2|0
1724909700000|2024-08-29 05:35:00|19228.1|19212.1|19268.6|19252.6|19268.6|19252.6|19227.6|19211.6|0
1724910000000|2024-08-29 05:40:00|19268.1|19252.1|19261.3|19245.3|19269.1|19253.1|19254.6|19238.6|0
1724910300000|2024-08-29 05:45:00|19261.4|19245.4|19266.3|19250.3|19266.6|19250.6|19260.6|19244.6|0
1724910600000|2024-08-29 05:50:00|19266.7|19250.7|19275.9|19259.9|19276.3|19260.3|19266.3|19250.3|0
1724910900000|2024-08-29 05:55:00|19275.7|19259.7|19271.8|19255.8|19277.4|19261.4|19268.7|19252.7|0
1724911200000|2024-08-29 06:00:00|19270.4|19254.4|19278.3|19262.3|19280.3|19264.3|19265.9|19249.9|0
1724911500000|2024-08-29 06:05:00|19278.6|19262.6|19273.3|19257.3|19280.6|19264.6|19268.8|19252.8|0
1724911800000|2024-08-29 06:10:00|19273.2|19257.2|19266.9|19250.9|19274.2|19258.2|19266.9|19250.9|0
1724912100000|2024-08-29 06:15:00|19267.1|19251.1|19270.4|19254.4|19271.9|19255.9|19257.2|19241.2|0
1724912400000|2024-08-29 06:20:00|19271.3|19255.3|19273.6|19257.6|19274.9|19258.9|19264.2|19248.2|0
1724912700000|2024-08-29 06:25:00|19276.7|19260.7|19272.8|19256.8|19282.7|19266.7|19271.2|19255.2|0
1724913000000|2024-08-29 06:30:00|19274.3|19258.3|19286.4|19270.4|19288.1|19272.1|19274.3|19258.3|0
1724913300000|2024-08-29 06:35:00|19285.7|19269.7|19290.9|19274.9|19295.9|19279.9|19277.4|19261.4|0
1724913600000|2024-08-29 06:40:00|19290.6|19274.6|19295.4|19279.4|19296.4|19280.4|19289.9|19273.9|0
1724913900000|2024-08-29 06:45:00|19295.7|19279.7|19296.6|19280.6|19297.6|19281.6|19289.3|19273.3|0
1724914200000|2024-08-29 06:50:00|19296.9|19280.9|19289.3|19273.3|19297.9|19281.9|19287.3|19271.3|0
1724914500000|2024-08-29 06:55:00|19289.8|19273.8|19289.1|19273.1|19291.3|19275.3|19284.7|19268.7|0
1724914800000|2024-08-29 07:00:00|19289.4|19273.4|19306.6|19290.6|19310.2|19294.2|19289.4|19273.4|0
1724915100000|2024-08-29 07:05:00|19307.4|19291.4|19314.3|19298.3|19320.9|19304.9|19305.1|19289.1|0
1724915400000|2024-08-29 07:10:00|19312.4|19296.4|19317.6|19301.6|19321.8|19305.8|19308.3|19292.3|0
1724915700000|2024-08-29 07:15:00|19317.3|19301.3|19325.2|19309.2|19326.1|19310.1|19309.6|19293.6|0
1724916000000|2024-08-29 07:20:00|19323.7|19307.7|19337.4|19321.4|19337.8|19321.8|19319.3|19303.3|0
1724916300000|2024-08-29 07:25:00|19339.4|19323.4|19324.9|19308.9|19339.4|19323.4|19322.6|19306.6|0
1724916600000|2024-08-29 07:30:00|19326.2|19310.2|19331.4|19315.4|19335.6|19319.6|19325.9|19309.9|0
1724916900000|2024-08-29 07:35:00|19331.3|19315.3|19340.7|19324.7|19341.2|19325.2|19330.4|19314.4|0
1724917200000|2024-08-29 07:40:00|19340.4|19324.4|19337.2|19321.2|19341.2|19325.2|19333.9|19317.9|0
1724917500000|2024-08-29 07:45:00|19337.4|19321.4|19324.8|19308.8|19340.3|19324.3|19323.3|19307.3|0
1724917800000|2024-08-29 07:50:00|19324.2|19308.2|19323.3|19307.3|19327.8|19311.8|19318.4|19302.4|0
1724918100000|2024-08-29 07:55:00|19323.2|19307.2|19319.3|19303.3|19326.1|19310.1|19315.1|19299.1|0
1724918400000|2024-08-29 08:00:00|19314.1|19298.1|19328.6|19312.6|19342.8|19326.8|19310.8|19294.8|0
1724918700000|2024-08-29 08:05:00|19330.6|19314.6|19320.2|19304.2|19338.8|19322.8|19319.3|19303.3|0
1724919000000|2024-08-29 08:10:00|19319.4|19303.4|19361.6|19345.6|19362.2|19346.2|19319.4|19303.4|0
1724919300000|2024-08-29 08:15:00|19362.3|19346.3|19364.6|19348.6|19373.4|19357.4|19353.9|19337.9|0
1724919600000|2024-08-29 08:20:00|19365.1|19349.1|19330.4|19314.4|19365.3|19349.3|19327.2|19311.2|0
1724919900000|2024-08-29 08:25:00|19330.2|19314.2|19339.7|19323.7|19341.7|19325.7|19326.8|19310.8|0
1724920200000|2024-08-29 08:30:00|19339.2|19323.2|19343.9|19327.9|19352.8|19336.8|19334.3|19318.3|0
1724920500000|2024-08-29 08:35:00|19343.1|19327.1|19349.3|19333.3|19351.7|19335.7|19337.2|19321.2|0
1724920800000|2024-08-29 08:40:00|19350.4|19334.4|19360.7|19344.7|19362.1|19346.1|19339.2|19323.2|0
1724921100000|2024-08-29 08:45:00|19363.4|19347.4|19353.2|19337.2|19363.4|19347.4|19348.3|19332.3|0
1724921400000|2024-08-29 08:50:00|19353.6|19337.6|19344.9|19328.9|19353.9|19337.9|19342.4|19326.4|0
1724921700000|2024-08-29 08:55:00|19345.3|19329.3|19361.7|19345.7|19372.1|19356.1|19343.1|19327.1|0
1724922000000|2024-08-29 09:00:00|19363.4|19347.4|19367.9|19351.9|19376.9|19360.9|19358.2|19342.2|0
1724922300000|2024-08-29 09:05:00|19368.1|19352.1|19373.9|19357.9|19379.3|19363.3|19363.7|19347.7|0
1724922600000|2024-08-29 09:10:00|19373.7|19357.7|19376.8|19360.8|19382.8|19366.8|19372.8|19356.8|0
1724922900000|2024-08-29 09:15:00|19377.9|19361.9|19386.3|19370.3|19388.8|19372.8|19376.4|19360.4|0
1724923200000|2024-08-29 09:20:00|19386.2|19370.2|19393.4|19377.4|19400.6|19384.6|19381.8|19365.8|0
1724923500000|2024-08-29 09:25:00|19393.9|19377.9|19412.3|19396.3|19413.3|19397.3|19390.8|19374.8|0
1724923800000|2024-08-29 09:30:00|19412.2|19396.2|19393.8|19377.8|19416.9|19400.9|19390.2|19374.2|0
1724924100000|2024-08-29 09:35:00|19395.3|19379.3|19410.7|19394.7|19414.6|19398.6|19395.3|19379.3|0
1724924400000|2024-08-29 09:40:00|19410.9|19394.9|19428.1|19412.1|19433.2|19417.2|19410.9|19394.9|0
1724924700000|2024-08-29 09:45:00|19426.7|19410.7|19448.8|19432.8|19449.9|19433.9|19426.2|19410.2|0
1724925000000|2024-08-29 09:50:00|19448.6|19432.6|19437.3|19421.3|19454.1|19438.1|19437.3|19421.3|0
1724925300000|2024-08-29 09:55:00|19436.9|19420.9|19436.2|19420.2|19444.2|19428.2|19432.8|19416.8|0
1724925600000|2024-08-29 10:00:00|19442.2|19426.2|19444.7|19428.7|19453.4|19437.4|19436.9|19420.9|0
1724925900000|2024-08-29 10:05:00|19444.3|19428.3|19452.9|19436.9|19464.1|19448.1|19439.7|19423.7|0
1724926200000|2024-08-29 10:10:00|19451.4|19435.4|19441.6|19425.6|19455.7|19439.7|19441.2|19425.2|0
1724926500000|2024-08-29 10:15:00|19442.8|19426.8|19413.7|19397.7|19442.8|19426.8|19413.7|19397.7|0
1724926800000|2024-08-29 10:20:00|19414.7|19398.7|19420.7|19404.7|19424.6|19408.6|19410.4|19394.4|0
1724927100000|2024-08-29 10:25:00|19421.1|19405.1|19415.4|19399.4|19424.1|19408.1|19412.2|19396.2|0
1724927400000|2024-08-29 10:30:00|19416.3|19400.3|19407.1|19391.1|19427.3|19411.3|19405.1|19389.1|0
1724927700000|2024-08-29 10:35:00|19407.3|19391.3|19397.7|19381.7|19415.7|19399.7|19394.3|19378.3|0
1724928000000|2024-08-29 10:40:00|19398.7|19382.7|19403.7|19387.7|19406.3|19390.3|19385.3|19369.3|0
1724928300000|2024-08-29 10:45:00|19404.7|19388.7|19416.6|19400.6|19422.3|19406.3|19402.4|19386.4|0
1724928600000|2024-08-29 10:50:00|19416.8|19400.8|19412.6|19396.6|19420.7|19404.7|19405.3|19389.3|0
1724928900000|2024-08-29 10:55:00|19412.4|19396.4|19397.6|19381.6|19415.6|19399.6|19396.3|19380.3|0
1724929200000|2024-08-29 11:00:00|19393.9|19377.9|19377.8|19361.8|19395.2|19379.2|19367.8|19351.8|0
1724929500000|2024-08-29 11:05:00|19378.3|19362.3|19391.4|19375.4|19394.7|19378.7|19377.1|19361.1|0
1724929800000|2024-08-29 11:10:00|19391.2|19375.2|19395.4|19379.4|19402.9|19386.9|19385.3|19369.3|0
1724930100000|2024-08-29 11:15:00|19394.9|19378.9|19401.2|19385.2|19405.2|19389.2|19394.3|19378.3|0
1724930400000|2024-08-29 11:20:00|19400.4|19384.4|19386.3|19370.3|19405.9|19389.9|19385.1|19369.1|0
1724930700000|2024-08-29 11:25:00|19387.1|19371.1|19384.7|19368.7|19392.7|19376.7|19379.1|19363.1|0
1724931000000|2024-08-29 11:30:00|19385.1|19369.1|19392.1|19376.1|19404.1|19388.1|19380.8|19364.8|0
1724931300000|2024-08-29 11:35:00|19391.2|19375.2|19412.8|19396.8|19424.4|19408.4|19385.9|19369.9|0
1724931600000|2024-08-29 11:40:00|19412.7|19396.7|19421.4|19405.4|19425.3|19409.3|19406.2|19390.2|0
1724931900000|2024-08-29 11:45:00|19421.3|19405.3|19437.2|19421.2|19439.8|19423.8|19421.3|19405.3|0
1724932200000|2024-08-29 11:50:00|19438.3|19422.3|19427.9|19411.9|19440.2|19424.2|19423.6|19407.6|0
1724932500000|2024-08-29 11:55:00|19426.8|19410.8|19415.1|19399.1|19427.9|19411.9|19408.3|19392.3|0
1724932800000|2024-08-29 12:00:00|19415.2|19399.2|19412.1|19396.1|19419.8|19403.8|19403.7|19387.7|0
1724933100000|2024-08-29 12:05:00|19411.6|19395.6|19417.3|19401.3|19418.6|19402.6|19400.4|19384.4|0
1724933400000|2024-08-29 12:10:00|19414.1|19398.1|19409.1|19393.1|19416.3|19400.3|19404.6|19388.6|0
1724933700000|2024-08-29 12:15:00|19409.8|19393.8|19420.2|19404.2|19420.2|19404.2|19406.6|19390.6|0
1724934000000|2024-08-29 12:20:00|19418.6|19402.6|19419.4|19403.4|19420.6|19404.6|19407.6|19391.6|0
1724934300000|2024-08-29 12:25:00|19418.8|19402.8|19422.7|19406.7|19427.2|19411.2|19411.6|19395.6|0
1724934600000|2024-08-29 12:30:00|19423.6|19407.6|19438.7|19422.7|19461.7|19445.7|19423.1|19407.1|0
1724934900000|2024-08-29 12:35:00|19439.2|19423.2|19425.6|19409.6|19440.1|19424.1|19406.2|19390.2|0
1724935200000|2024-08-29 12:40:00|19422.9|19406.9|19405.1|19389.1|19424.4|19408.4|19393.7|19377.7|0
1724935500000|2024-08-29 12:45:00|19405.4|19389.4|19428.1|19412.1|19433.2|19417.2|19405.1|19389.1|0
1724935800000|2024-08-29 12:50:00|19429.7|19413.7|19428.1|19412.1|19436.9|19420.9|19421.3|19405.3|0
1724936100000|2024-08-29 12:55:00|19428.9|19412.9|19417.7|19401.7|19432.4|19416.4|19410.2|19394.2|0
1724936400000|2024-08-29 13:00:00|19417.1|19401.1|19418.7|19402.7|19428.3|19412.3|19412.9|19396.9|0
1724936700000|2024-08-29 13:05:00|19418.8|19402.8|19423.7|19407.7|19427.9|19411.9|19414.1|19398.1|0
1724937000000|2024-08-29 13:10:00|19424.1|19408.1|19441.7|19425.7|19442.3|19426.3|19422.8|19406.8|0
1724937300000|2024-08-29 13:15:00|19441.6|19425.6|19448.2|19432.2|19448.2|19432.2|19438.9|19422.9|0
1724937600000|2024-08-29 13:20:00|19447.9|19431.9|19432.4|19416.4|19452.9|19436.9|19428.3|19412.3|0
1724937900000|2024-08-29 13:25:00|19427.1|19411.1|19445.1|19429.1|19452.1|19436.1|19417.3|19401.3|0
1724938200000|2024-08-29 13:30:00|19445.2|19429.2|19537.4|19521.4|19537.8|19521.8|19427.8|19411.8|0
1724938500000|2024-08-29 13:35:00|19538.2|19522.2|19523.8|19507.8|19558.1|19542.1|19507.3|19491.3|0
1724938800000|2024-08-29 13:40:00|19525.7|19509.7|19490.2|19474.2|19546.7|19530.7|19483.6|19467.6|0
1724939100000|2024-08-29 13:45:00|19491.9|19475.9|19566.2|19550.2|19570.7|19554.7|19488.4|19472.4|0
1724939400000|2024-08-29 13:50:00|19562.7|19546.7|19528.7|19512.7|19564.8|19548.8|19495.3|19479.3|0
1724939700000|2024-08-29 13:55:00|19529.7|19513.7|19589.5|19573.5|19598|19582|19518.8|19502.8|0
1724940000000|2024-08-29 14:00:00|19598.3|19582.3|19569.5|19553.5|19629.2|19613.2|19561.3|19545.3|0
1724940300000|2024-08-29 14:05:00|19571.5|19555.5|19532.3|19516.3|19580.8|19564.8|19528.8|19512.8|0
1724940600000|2024-08-29 14:10:00|19532.5|19516.5|19553.8|19537.8|19566|19550|19532.5|19516.5|0
1724940900000|2024-08-29 14:15:00|19555|19539|19500.8|19484.8|19568|19552|19479.7|19463.7|0
1724941200000|2024-08-29 14:20:00|19504|19488|19520.3|19504.3|19527.5|19511.5|19481.2|19465.2|0
1724941500000|2024-08-29 14:25:00|19520.5|19504.5|19546.8|19530.8|19565|19549|19513.9|19497.9|0
1724941800000|2024-08-29 14:30:00|19549.5|19533.5|19565.5|19549.5|19587.3|19571.3|19547.5|19531.5|0
1724942100000|2024-08-29 14:35:00|19569.4|19553.4|19578.5|19562.5|19585.9|19569.9|19559.7|19543.7|0
1724942400000|2024-08-29 14:40:00|19579.3|19563.3|19596.3|19580.3|19611.3|19595.3|19558.3|19542.3|0
1724942700000|2024-08-29 14:45:00|19596|19580|19629.8|19613.8|19629.8|19613.8|19582.3|19566.3|0
1724943000000|2024-08-29 14:50:00|19628|19612|19629.4|19613.4|19639.7|19623.7|19616.2|19600.2|0
1724943300000|2024-08-29 14:55:00|19629.3|19613.3|19590.8|19574.8|19630.4|19614.4|19575.5|19559.5|0
1724943600000|2024-08-29 15:00:00|19590.2|19574.2|19588.8|19572.8|19606.5|19590.5|19585|19569|0
1724943900000|2024-08-29 15:05:00|19588.9|19572.9|19603.8|19587.8|19609.3|19593.3|19571.4|19555.4|0
1724944200000|2024-08-29 15:10:00|19604.8|19588.8|19616.3|19600.3|19621|19605|19599.9|19583.9|0
1724944500000|2024-08-29 15:15:00|19615|19599|19585.3|19569.3|19633.4|19617.4|19574|19558|0
1724944800000|2024-08-29 15:20:00|19585.8|19569.8|19570.8|19554.8|19587.9|19571.9|19540.7|19524.7|0
1724945100000|2024-08-29 15:25:00|19571.7|19555.7|19575.7|19559.7|19580|19564|19562.3|19546.3|0
1724945400000|2024-08-29 15:30:00|19576.7|19560.7|19578|19562|19596.7|19580.7|19568.4|19552.4|0
1724945700000|2024-08-29 15:35:00|19578.3|19562.3|19596.8|19580.8|19601.8|19585.8|19564.8|19548.8|0
1724946000000|2024-08-29 15:40:00|19596.5|19580.5|19570.7|19554.7|19599|19583|19565.7|19549.7|0
1724946300000|2024-08-29 15:45:00|19571.5|19555.5|19582.5|19566.5|19584.8|19568.8|19569.4|19553.4|0
1724946600000|2024-08-29 15:50:00|19582.4|19566.4|19573.7|19557.7|19584.9|19568.9|19566.9|19550.9|0
1724946900000|2024-08-29 15:55:00|19574.3|19558.3|19581|19565|19589.7|19573.7|19567|19551|0
1724947200000|2024-08-29 16:00:00|19579.5|19563.5|19599.4|19583.4|19609.8|19593.8|19576|19560|0
1724947500000|2024-08-29 16:05:00|19599.9|19583.9|19612.5|19596.5|19622.3|19606.3|19598.5|19582.5|0
1724947800000|2024-08-29 16:10:00|19611.8|19595.8|19627.3|19611.3|19629.5|19613.5|19607.4|19591.4|0
1724948100000|2024-08-29 16:15:00|19626.7|19610.7|19600.3|19584.3|19634.5|19618.5|19593.8|19577.8|0
1724948400000|2024-08-29 16:20:00|19601.3|19585.3|19620.7|19604.7|19622.5|19606.5|19598|19582|0
1724948700000|2024-08-29 16:25:00|19620.8|19604.8|19613.3|19597.3|19622.7|19606.7|19601.8|19585.8|0
1724949000000|2024-08-29 16:30:00|19613|19597|19629.2|19613.2|19629.4|19613.4|19611.4|19595.4|0
1724949300000|2024-08-29 16:35:00|19629.4|19613.4|19625.5|19609.5|19632.2|19616.2|19616.7|19600.7|0
1724949600000|2024-08-29 16:40:00|19624.9|19608.9|19621.3|19605.3|19628.8|19612.8|19618.7|19602.7|0
1724949900000|2024-08-29 16:45:00|19620.9|19604.9|19608.4|19592.4|19635.7|19619.7|19608.4|19592.4|0
1724950200000|2024-08-29 16:50:00|19607.4|19591.4|19582.9|19566.9|19611.3|19595.3|19574.2|19558.2|0
1724950500000|2024-08-29 16:55:00|19584.7|19568.7|19600.5|19584.5|19604.7|19588.7|19582.2|19566.2|0
1724950800000|2024-08-29 17:00:00|19597.7|19581.7|19591.5|19575.5|19597.7|19581.7|19574.8|19558.8|0
1724951100000|2024-08-29 17:05:00|19591.2|19575.2|19574.9|19558.9|19596|19580|19573.7|19557.7|0
1724951400000|2024-08-29 17:10:00|19574.2|19558.2|19563.5|19547.5|19581|19565|19548.7|19532.7|0
1724951700000|2024-08-29 17:15:00|19563.7|19547.7|19559.2|19543.2|19565.3|19549.3|19551.9|19535.9|0
1724952000000|2024-08-29 17:20:00|19559.5|19543.5|19562.3|19546.3|19571.5|19555.5|19557.3|19541.3|0
1724952300000|2024-08-29 17:25:00|19569|19553|19564.3|19548.3|19578.2|19562.2|19557.5|19541.5|0
1724952600000|2024-08-29 17:30:00|19565.3|19549.3|19567.7|19551.7|19574.2|19558.2|19561.4|19545.4|0
1724952900000|2024-08-29 17:35:00|19567.8|19551.8|19551.3|19535.3|19573.9|19557.9|19548.5|19532.5|0
1724953200000|2024-08-29 17:40:00|19550|19534|19559.9|19543.9|19570.4|19554.4|19541.4|19525.4|0
1724953500000|2024-08-29 17:45:00|19560.2|19544.2|19535|19519|19560.5|19544.5|19525.9|19509.9|0
1724953800000|2024-08-29 17:50:00|19535.4|19519.4|19565.9|19549.9|19567.7|19551.7|19530.7|19514.7|0
1724954100000|2024-08-29 17:55:00|19566.2|19550.2|19581.5|19565.5|19583.4|19567.4|19563.5|19547.5|0
1724954400000|2024-08-29 18:00:00|19579.7|19563.7|19550.4|19534.4|19579.7|19563.7|19530.5|19514.5|0
1724954700000|2024-08-29 18:05:00|19550.2|19534.2|19531.9|19515.9|19551.3|19535.3|19528.3|19512.3|0
1724955000000|2024-08-29 18:10:00|19532.3|19516.3|19522.8|19506.8|19533.5|19517.5|19511|19495|0
1724955300000|2024-08-29 18:15:00|19522.3|19506.3|19504.2|19488.2|19522.5|19506.5|19503|19487|0
1724955600000|2024-08-29 18:20:00|19503.2|19487.2|19516.4|19500.4|19518.8|19502.8|19498.3|19482.3|0
1724955900000|2024-08-29 18:25:00|19514.7|19498.7|19445.4|19429.4|19519.7|19503.7|19433.3|19417.3|0
1724956200000|2024-08-29 18:30:00|19439.6|19423.6|19410.1|19394.1|19439.6|19423.6|19405.8|19389.8|0
1724956500000|2024-08-29 18:35:00|19409.4|19393.4|19367.2|19351.2|19423.1|19407.1|19351.9|19335.9|0
1724956800000|2024-08-29 18:40:00|19362.4|19346.4|19332.7|19316.7|19389.3|19373.3|19312.3|19296.3|0
1724957100000|2024-08-29 18:45:00|19327.2|19311.2|19348.1|19332.1|19353.3|19337.3|19294.4|19278.4|0
1724957400000|2024-08-29 18:50:00|19346.8|19330.8|19360.3|19344.3|19362.6|19346.6|19299.3|19283.3|0
1724957700000|2024-08-29 18:55:00|19359.6|19343.6|19347.8|19331.8|19375.2|19359.2|19334.2|19318.2|0
1724958000000|2024-08-29 19:00:00|19348.3|19332.3|19328.6|19312.6|19356.6|19340.6|19314.1|19298.1|0
1724958300000|2024-08-29 19:05:00|19328.8|19312.8|19323.9|19307.9|19356.4|19340.4|19307.9|19291.9|0
1724958600000|2024-08-29 19:10:00|19322.6|19306.6|19306.8|19290.8|19332.3|19316.3|19285.3|19269.3|0
1724958900000|2024-08-29 19:15:00|19308.3|19292.3|19321.4|19305.4|19356.7|19340.7|19300.1|19284.1|0
1724959200000|2024-08-29 19:20:00|19321.2|19305.2|19337.1|19321.1|19338.7|19322.7|19304.9|19288.9|0
1724959500000|2024-08-29 19:25:00|19335.7|19319.7|19352.2|19336.2|19381.7|19365.7|19334.4|19318.4|0
1724959800000|2024-08-29 19:30:00|19351.7|19335.7|19355.8|19339.8|19375.3|19359.3|19339.3|19323.3|0
1724960100000|2024-08-29 19:35:00|19353.9|19337.9|19384.1|19368.1|19410.9|19394.9|19346.4|19330.4|0
1724960400000|2024-08-29 19:40:00|19383.1|19367.1|19367.9|19351.9|19393.8|19377.8|19364.6|19348.6|0
1724960700000|2024-08-29 19:45:00|19368.1|19352.1|19351.8|19335.8|19390.1|19374.1|19345.4|19329.4|0
1724961000000|2024-08-29 19:50:00|19349.8|19333.8|19318.1|19302.1|19376.3|19360.3|19316.9|19300.9|0
1724961300000|2024-08-29 19:55:00|19317.4|19301.4|19337.8|19321.8|19354.7|19338.7|19317.4|19301.4|0
1724961600000|2024-08-29 20:00:00|19338.4|19322.4|19348.6|19332.6|19360.2|19344.2|19337.2|19321.2|0
1724961900000|2024-08-29 20:05:00|19348.3|19332.3|19374.7|19358.7|19377.5|19361.5|19348.3|19332.3|0
1724962200000|2024-08-29 20:10:00|19375.5|19359.5|19380.5|19364.5|19388.2|19372.2|19375|19359|0
1724962500000|2024-08-29 20:15:00|19381.3|19365.3|19391.7|19375.7|19393.1|19377.1|19381.3|19365.3|0
1724962800000|2024-08-29 20:20:00|19391.6|19375.6|19389.7|19373.7|19392.8|19376.8|19388|19372|0
1724963100000|2024-08-29 20:25:00|19390.6|19374.6|19394|19378|19395.8|19379.8|19389.7|19373.7|0
1724963400000|2024-08-29 20:30:00|19393.8|19377.8|19392.5|19376.5|19395|19379|19392.1|19376.1|0
1724963700000|2024-08-29 20:35:00|19392.3|19376.3|19393.7|19377.7|19399.5|19383.5|19392|19376|0
1724964000000|2024-08-29 20:40:00|19394|19378|19393|19377|19397.1|19381.1|19391.5|19375.5|0
1724964300000|2024-08-29 20:45:00|19391.5|19375.5|19387|19371|19393.2|19377.2|19385.7|19369.7|0
1724964600000|2024-08-29 20:50:00|19386.6|19370.6|19391.5|19375.5|19393.3|19377.3|19386|19370|0
1724964900000|2024-08-29 20:55:00|19392|19376|19392.1|19376.1|19394.8|19378.8|19390.8|19374.8|0
1724965200000|2024-08-29 21:00:00|19392.3|19376.3|19392.7|19376.7|19393.4|19377.4|19391.6|19375.6|0
1724965500000|2024-08-29 21:05:00|19392.6|19376.6|19391.1|19375.1|19393|19377|19391.1|19375.1|0
1724965800000|2024-08-29 21:10:00|19391|19375|19391.2|19375.2|19391.7|19375.7|19390.9|19374.9|0
1724966100000|2024-08-29 21:15:00|19391.3|19375.3|19388.5|19372.5|19391.5|19375.5|19388.5|19372.5|0
1724966400000|2024-08-29 21:20:00|19388.7|19372.7|19389.3|19373.3|19389.3|19373.3|19388|19372|0
1724966700000|2024-08-29 21:25:00|19389.1|19373.1|19389.3|19373.3|19389.8|19373.8|19388.9|19372.9|0
1724967000000|2024-08-29 21:30:00|19389.4|19373.4|19391.4|19375.4|19391.5|19375.5|19389.4|19373.4|0
1724967300000|2024-08-29 21:35:00|19390.8|19374.8|19391.2|19375.2|19391.7|19375.7|19390.3|19374.3|0
1724967600000|2024-08-29 21:40:00|19391.1|19375.1|19390.9|19374.9|19392.1|19376.1|19390.9|19374.9|0
1724967900000|2024-08-29 21:45:00|19391|19375|19394.3|19378.3|19394.7|19378.7|19390.8|19374.8|0
1724968200000|2024-08-29 21:50:00|19392.5|19376.5|19393|19377|19393|19377|19390.9|19374.9|0
1724968500000|2024-08-29 21:55:00|19392.9|19376.9|19391.9|19375.9|19392.9|19376.9|19391.5|19375.5|0
1724968800000|2024-08-29 22:00:00|19392.5|19376.5|19389.6|19373.6|19406.3|19390.3|19386.7|19370.7|0
1724969100000|2024-08-29 22:05:00|19389.5|19373.5|19367.6|19351.6|19389.5|19373.5|19354.1|19338.1|0
1724969400000|2024-08-29 22:10:00|19367.7|19351.7|19373.5|19357.5|19379.5|19363.5|19360.8|19344.8|0
1724969700000|2024-08-29 22:15:00|19373.6|19357.6|19386|19370|19387.7|19371.7|19372.5|19356.5|0
1724970000000|2024-08-29 22:20:00|19385|19369|19372.6|19356.6|19389.6|19373.6|19366|19350|0
1724970300000|2024-08-29 22:25:00|19372.5|19356.5|19384.5|19368.5|19385.3|19369.3|19370.6|19354.6|0
1724970600000|2024-08-29 22:30:00|19384.2|19368.2|19381.1|19365.1|19386.6|19370.6|19379.2|19363.2|0
1724970900000|2024-08-29 22:35:00|19381.2|19365.2|19378.5|19362.5|19381.2|19365.2|19374|19358|0
1724971200000|2024-08-29 22:40:00|19378.3|19362.3|19386|19370|19386.5|19370.5|19376.5|19360.5|0
1724971500000|2024-08-29 22:45:00|19386.4|19370.4|19381.6|19365.6|19387|19371|19377.2|19361.2|0
1724971800000|2024-08-29 22:50:00|19381.4|19365.4|19380.4|19364.4|19384.4|19368.4|19378.1|19362.1|0
1724972100000|2024-08-29 22:55:00|19379.9|19363.9|19380.4|19364.4|19382|19366|19378.2|19362.2|0
1724972400000|2024-08-29 23:00:00|19380|19364|19377.6|19361.6|19380|19364|19372.1|19356.1|0
1724972700000|2024-08-29 23:05:00|19377.5|19361.5|19382.7|19366.7|19384.2|19368.2|19374.9|19358.9|0
1724973000000|2024-08-29 23:10:00|19382.9|19366.9|19386.7|19370.7|19387.5|19371.5|19382.6|19366.6|0
1724973300000|2024-08-29 23:15:00|19386.5|19370.5|19385.6|19369.6|19388.6|19372.6|19383.4|19367.4|0
1724973600000|2024-08-29 23:20:00|19385.5|19369.5|19387.7|19371.7|19392|19376|19384.4|19368.4|0
1724973900000|2024-08-29 23:25:00|19388|19372|19388|19372|19389|19373|19385.4|19369.4|0
1724974200000|2024-08-29 23:30:00|19387.9|19371.9|19378.7|19362.7|19388|19372|19378.2|19362.2|0
1724974500000|2024-08-29 23:35:00|19378.6|19362.6|19376.5|19360.5|19383.1|19367.1|19374.9|19358.9|0
1724974800000|2024-08-29 23:40:00|19376.1|19360.1|19377.9|19361.9|19381|19365|19373|19357|0
1724975100000|2024-08-29 23:45:00|19378.1|19362.1|19386.5|19370.5|19387.9|19371.9|19376.7|19360.7|0
1724975400000|2024-08-29 23:50:00|19386.2|19370.2|19378.1|19362.1|19387.1|19371.1|19375.5|19359.5|0
1724975700000|2024-08-29 23:55:00|19378|19362|19378.1|19362.1|19380.9|19364.9|19376.9|19360.9|0
1724976000000|2024-08-30 00:00:00|19377.9|19361.9|19358.9|19342.9|19378.9|19362.9|19356.4|19340.4|0
1724976300000|2024-08-30 00:05:00|19359.4|19343.4|19347.6|19331.6|19361|19345|19344|19328|0
1724976600000|2024-08-30 00:10:00|19347.5|19331.5|19343.2|19327.2|19352.5|19336.5|19343|19327|0
1724976900000|2024-08-30 00:15:00|19344.2|19328.2|19351.4|19335.4|19354.6|19338.6|19344.1|19328.1|0
1724977200000|2024-08-30 00:20:00|19351|19335|19363.6|19347.6|19363.6|19347.6|19351|19335|0
1724977500000|2024-08-30 00:25:00|19364|19348|19383.9|19367.9|19388.7|19372.7|19362.7|19346.7|0
1724977800000|2024-08-30 00:30:00|19383.7|19367.7|19389.4|19373.4|19393.5|19377.5|19383|19367|0
1724978100000|2024-08-30 00:35:00|19389.2|19373.2|19391.5|19375.5|19393.6|19377.6|19388.9|19372.9|0
1724978400000|2024-08-30 00:40:00|19391.6|19375.6|19393.4|19377.4|19393.9|19377.9|19389.1|19373.1|0
1724978700000|2024-08-30 00:45:00|19392.7|19376.7|19390.4|19374.4|19392.7|19376.7|19385.7|19369.7|0
1724979000000|2024-08-30 00:50:00|19390.5|19374.5|19390.6|19374.6|19393.6|19377.6|19389.6|19373.6|0
1724979300000|2024-08-30 00:55:00|19391.2|19375.2|19392.6|19376.6|19401.2|19385.2|19389.5|19373.5|0
1724979600000|2024-08-30 01:00:00|19392.5|19376.5|19406.6|19390.6|19406.6|19390.6|19392|19376|0
1724979900000|2024-08-30 01:05:00|19406|19390|19393.4|19377.4|19406.2|19390.2|19393.1|19377.1|0
1724980200000|2024-08-30 01:10:00|19393.2|19377.2|19391.5|19375.5|19394.6|19378.6|19389.2|19373.2|0
1724980500000|2024-08-30 01:15:00|19391.4|19375.4|19384.1|19368.1|19392.2|19376.2|19382.6|19366.6|0
1724980800000|2024-08-30 01:20:00|19384.2|19368.2|19382.4|19366.4|19386.7|19370.7|19378|19362|0
1724981100000|2024-08-30 01:25:00|19382.5|19366.5|19374.9|19358.9|19383.2|19367.2|19372.5|19356.5|0
1724981400000|2024-08-30 01:30:00|19375|19359|19386|19370|19388.1|19372.1|19373.7|19357.7|0
1724981700000|2024-08-30 01:35:00|19386.9|19370.9|19394.6|19378.6|19395.2|19379.2|19385.2|19369.2|0
1724982000000|2024-08-30 01:40:00|19394.9|19378.9|19393.9|19377.9|19398.5|19382.5|19393|19377|0
1724982300000|2024-08-30 01:45:00|19394.6|19378.6|19393.5|19377.5|19398.6|19382.6|19390.7|19374.7|0
1724982600000|2024-08-30 01:50:00|19393.6|19377.6|19397.1|19381.1|19399.5|19383.5|19392.7|19376.7|0
1724982900000|2024-08-30 01:55:00|19397|19381|19389|19373|19397.4|19381.4|19387.1|19371.1|0
1724983200000|2024-08-30 02:00:00|19388.9|19372.9|19399.5|19383.5|19402.6|19386.6|19387|19371|0
1724983500000|2024-08-30 02:05:00|19399.2|19383.2|19393.6|19377.6|19399.2|19383.2|19390.2|19374.2|0
1724983800000|2024-08-30 02:10:00|19392.2|19376.2|19392.5|19376.5|19397.1|19381.1|19389.5|19373.5|0
1724984100000|2024-08-30 02:15:00|19392.2|19376.2|19398.4|19382.4|19399.2|19383.2|19392.1|19376.1|0
1724984400000|2024-08-30 02:20:00|19398.2|19382.2|19409|19393|19411|19395|19396.4|19380.4|0
1724984700000|2024-08-30 02:25:00|19409.1|19393.1|19412.4|19396.4|19415.2|19399.2|19408.7|19392.7|0
1724985000000|2024-08-30 02:30:00|19412.9|19396.9|19414.7|19398.7|19419.2|19403.2|19411|19395|0
1724985300000|2024-08-30 02:35:00|19414.6|19398.6|19414.5|19398.5|19416.6|19400.6|19412.7|19396.7|0
1724985600000|2024-08-30 02:40:00|19414.4|19398.4|19414.7|19398.7|19417.4|19401.4|19411.1|19395.1|0
1724985900000|2024-08-30 02:45:00|19414.9|19398.9|19414.7|19398.7|19417.6|19401.6|19412.7|19396.7|0
1724986200000|2024-08-30 02:50:00|19414.6|19398.6|19418.8|19402.8|19421.3|19405.3|19414.5|19398.5|0
1724986500000|2024-08-30 02:55:00|19418.9|19402.9|19424.4|19408.4|19428.3|19412.3|19414.4|19398.4|0
1724986800000|2024-08-30 03:00:00|19424.5|19408.5|19420.2|19404.2|19428.4|19412.4|19416.4|19400.4|0
1724987100000|2024-08-30 03:05:00|19421.5|19405.5|19410.4|19394.4|19422.9|19406.9|19409.8|19393.8|0
1724987400000|2024-08-30 03:10:00|19411.1|19395.1|19407.8|19391.8|19413.3|19397.3|19405.8|19389.8|0
1724987700000|2024-08-30 03:15:00|19408|19392|19407.4|19391.4|19410.1|19394.1|19406|19390|0
1724988000000|2024-08-30 03:20:00|19407.3|19391.3|19402.6|19386.6|19408.3|19392.3|19401.1|19385.1|0
1724988300000|2024-08-30 03:25:00|19402.5|19386.5|19405.4|19389.4|19409.4|19393.4|19402|19386|0
1724988600000|2024-08-30 03:30:00|19405.3|19389.3|19407.3|19391.3|19408.3|19392.3|19403.8|19387.8|0
1724988900000|2024-08-30 03:35:00|19407.5|19391.5|19403.5|19387.5|19410.8|19394.8|19402|19386|0
1724989200000|2024-08-30 03:40:00|19403.6|19387.6|19401.3|19385.3|19404.1|19388.1|19393|19377|0
1724989500000|2024-08-30 03:45:00|19401.4|19385.4|19405.4|19389.4|19409.6|19393.6|19400.6|19384.6|0
1724989800000|2024-08-30 03:50:00|19405.5|19389.5|19408.4|19392.4|19411.1|19395.1|19405.3|19389.3|0
1724990100000|2024-08-30 03:55:00|19408.3|19392.3|19410.3|19394.3|19411.9|19395.9|19406.5|19390.5|0
1724990400000|2024-08-30 04:00:00|19410.4|19394.4|19402.8|19386.8|19411.5|19395.5|19398.6|19382.6|0
1724990700000|2024-08-30 04:05:00|19402.3|19386.3|19403|19387|19405.6|19389.6|19401.5|19385.5|0
1724991000000|2024-08-30 04:10:00|19403.1|19387.1|19401|19385|19406.1|19390.1|19399.4|19383.4|0
1724991300000|2024-08-30 04:15:00|19399.9|19383.9|19397.6|19381.6|19403|19387|19393.5|19377.5|0
1724991600000|2024-08-30 04:20:00|19397.5|19381.5|19401.3|19385.3|19404.4|19388.4|19396.8|19380.8|0
1724991900000|2024-08-30 04:25:00|19401.5|19385.5|19397.4|19381.4|19403.4|19387.4|19396.9|19380.9|0
1724992200000|2024-08-30 04:30:00|19397.3|19381.3|19404.9|19388.9|19406.8|19390.8|19394|19378|0
1724992500000|2024-08-30 04:35:00|19404.3|19388.3|19411|19395|19411.5|19395.5|19403.9|19387.9|0
1724992800000|2024-08-30 04:40:00|19411.1|19395.1|19416.6|19400.6|19417.6|19401.6|19409.9|19393.9|0
1724993100000|2024-08-30 04:45:00|19416.5|19400.5|19419.6|19403.6|19422|19406|19414.5|19398.5|0
1724993400000|2024-08-30 04:50:00|19420|19404|19420|19404|19425|19409|19419.8|19403.8|0
1724993700000|2024-08-30 04:55:00|19419.9|19403.9|19422|19406|19422.3|19406.3|19418.6|19402.6|0
1724994000000|2024-08-30 05:00:00|19421.8|19405.8|19421.5|19405.5|19423.6|19407.6|19416.1|19400.1|0
1724994300000|2024-08-30 05:05:00|19421.6|19405.6|19419.9|19403.9|19423.1|19407.1|19417.8|19401.8|0
1724994600000|2024-08-30 05:10:00|19420.1|19404.1|19420.3|19404.3|19421.9|19405.9|19417.5|19401.5|0
1724994900000|2024-08-30 05:15:00|19420.1|19404.1|19417.5|19401.5|19420.3|19404.3|19415.8|19399.8|0
1724995200000|2024-08-30 05:20:00|19417.8|19401.8|19414.5|19398.5|19421.1|19405.1|19410.8|19394.8|0
1724995500000|2024-08-30 05:25:00|19414.9|19398.9|19414.6|19398.6|19419.8|19403.8|19410.5|19394.5|0
1724995800000|2024-08-30 05:30:00|19415|19399|19415.5|19399.5|19419|19403|19414.4|19398.4|0
1724996100000|2024-08-30 05:35:00|19416.4|19400.4|19430.3|19414.3|19430.5|19414.5|19416.4|19400.4|0
1724996400000|2024-08-30 05:40:00|19430.4|19414.4|19436.5|19420.5|19437.6|19421.6|19428.3|19412.3|0
1724996700000|2024-08-30 05:45:00|19436.4|19420.4|19433.8|19417.8|19439|19423|19432|19416|0
1724997000000|2024-08-30 05:50:00|19433.9|19417.9|19434.8|19418.8|19435.9|19419.9|19433|19417|0
1724997300000|2024-08-30 05:55:00|19435|19419|19412.9|19396.9|19438.1|19422.1|19410.1|19394.1|0
1724997600000|2024-08-30 06:00:00|19414.4|19398.4|19424.4|19408.4|19424.4|19408.4|19410.4|19394.4|0
1724997900000|2024-08-30 06:05:00|19424.3|19408.3|19439.3|19423.3|19443.1|19427.1|19424.3|19408.3|0
1724998200000|2024-08-30 06:10:00|19440.3|19424.3|19440|19424|19442.8|19426.8|19432.4|19416.4|0
1724998500000|2024-08-30 06:15:00|19439.9|19423.9|19440.6|19424.6|19440.8|19424.8|19435.3|19419.3|0
1724998800000|2024-08-30 06:20:00|19440.9|19424.9|19437.4|19421.4|19440.9|19424.9|19432.3|19416.3|0
1724999100000|2024-08-30 06:25:00|19437.5|19421.5|19439.5|19423.5|19440.9|19424.9|19436.4|19420.4|0
1724999400000|2024-08-30 06:30:00|19439.6|19423.6|19440.1|19424.1|19443|19427|19437|19421|0
1724999700000|2024-08-30 06:35:00|19441.4|19425.4|19431.3|19415.3|19441.4|19425.4|19428|19412|0
1725000000000|2024-08-30 06:40:00|19431.1|19415.1|19440.4|19424.4|19443|19427|19430.4|19414.4|0
1725000300000|2024-08-30 06:45:00|19433|19417|19434.3|19418.3|19445.3|19429.3|19430.8|19414.8|0
1725000600000|2024-08-30 06:50:00|19434.9|19418.9|19439|19423|19441.3|19425.3|19431.9|19415.9|0
1725000900000|2024-08-30 06:55:00|19438.1|19422.1|19437|19421|19444|19428|19437|19421|0
1725001200000|2024-08-30 07:00:00|19440.4|19424.4|19434.9|19418.9|19443|19427|19433.3|19417.3|0
1725001500000|2024-08-30 07:05:00|19434.6|19418.6|19426.4|19410.4|19438|19422|19424.9|19408.9|0
1725001800000|2024-08-30 07:10:00|19425.6|19409.6|19424.6|19408.6|19426.9|19410.9|19418.9|19402.9|0
1725002100000|2024-08-30 07:15:00|19424.8|19408.8|19443.1|19427.1|19448.3|19432.3|19423|19407|0
1725002400000|2024-08-30 07:20:00|19444.9|19428.9|19435.9|19419.9|19448|19432|19433.5|19417.5|0
1725002700000|2024-08-30 07:25:00|19434.5|19418.5|19447|19431|19448.6|19432.6|19434.3|19418.3|0
1725003000000|2024-08-30 07:30:00|19447.8|19431.8|19461.9|19445.9|19462|19446|19447.5|19431.5|0
1725003300000|2024-08-30 07:35:00|19462.3|19446.3|19478|19462|19478.3|19462.3|19458.4|19442.4|0
1725003600000|2024-08-30 07:40:00|19475.5|19459.5|19492.1|19476.1|19493.1|19477.1|19466.8|19450.8|0
1725003900000|2024-08-30 07:45:00|19492.4|19476.4|19476.4|19460.4|19496.3|19480.3|19474.3|19458.3|0
1725004200000|2024-08-30 07:50:00|19476.5|19460.5|19482.1|19466.1|19483.5|19467.5|19470.1|19454.1|0
1725004500000|2024-08-30 07:55:00|19482.3|19466.3|19479.3|19463.3|19490.4|19474.4|19479|19463|0
1725004800000|2024-08-30 08:00:00|19478.4|19462.4|19471.6|19455.6|19481.8|19465.8|19469|19453|0
1725005100000|2024-08-30 08:05:00|19472.1|19456.1|19464|19448|19479.3|19463.3|19461.5|19445.5|0
1725005400000|2024-08-30 08:10:00|19464.8|19448.8|19471.4|19455.4|19474.6|19458.6|19464.6|19448.6|0
1725005700000|2024-08-30 08:15:00|19470|19454|19475.3|19459.3|19481.1|19465.1|19467.3|19451.3|0
1725006000000|2024-08-30 08:20:00|19474.8|19458.8|19475.5|19459.5|19476.8|19460.8|19468.4|19452.4|0
1725006300000|2024-08-30 08:25:00|19476.4|19460.4|19479.3|19463.3|19483.9|19467.9|19474|19458|0
1725006600000|2024-08-30 08:30:00|19479.4|19463.4|19477.4|19461.4|19480|19464|19470.3|19454.3|0
1725006900000|2024-08-30 08:35:00|19477|19461|19477.6|19461.6|19482.8|19466.8|19472.3|19456.3|0
1725007200000|2024-08-30 08:40:00|19478.5|19462.5|19484|19468|19486.3|19470.3|19473.4|19457.4|0
1725007500000|2024-08-30 08:45:00|19483.8|19467.8|19478.4|19462.4|19490.8|19474.8|19477.6|19461.6|0
1725007800000|2024-08-30 08:50:00|19478.6|19462.6|19476|19460|19483.5|19467.5|19471.1|19455.1|0
1725008100000|2024-08-30 08:55:00|19476.6|19460.6|19476.3|19460.3|19476.6|19460.6|19468.6|19452.6|0
1725008400000|2024-08-30 09:00:00|19476.4|19460.4|19479.3|19463.3|19485|19469|19472.3|19456.3|0
1725008700000|2024-08-30 09:05:00|19479.4|19463.4|19477|19461|19479.8|19463.8|19473.1|19457.1|0
1725009000000|2024-08-30 09:10:00|19477.3|19461.3|19482.6|19466.6|19483.5|19467.5|19475|19459|0
1725009300000|2024-08-30 09:15:00|19481.9|19465.9|19479|19463|19481.9|19465.9|19479|19463|0
1724499300000|2024-08-24 11:35:00|19709|19693|19709|19693|19709|19693|19709|19693|0
1724502000000|2024-08-24 12:20:00|19710|19694|19710|19694|19710|19694|19710|19694|0
1724518200000|2024-08-24 16:50:00|19710.8|19694.8|19710.8|19694.8|19710.8|19694.8|19710.8|19694.8|0
1724518500000|2024-08-24 16:55:00|19711.8|19695.8|19711.8|19695.8|19711.8|19695.8|19711.8|19695.8|0
1724532300000|2024-08-24 20:45:00|19711.9|19695.9|19711.8|19695.8|19711.9|19695.9|19711.8|19695.8|0
1724554800000|2024-08-25 03:00:00|19711.5|19695.5|19711.1|19695.1|19711.5|19695.5|19711.1|19695.1|0
1724559300000|2024-08-25 04:15:00|19710.9|19694.9|19710.9|19694.9|19710.9|19694.9|19710.9|19694.9|0
1724563800000|2024-08-25 05:30:00|19708.9|19692.9|19708.9|19692.9|19708.9|19692.9|19708.9|19692.9|0
1724568300000|2024-08-25 06:45:00|19707.9|19691.9|19707.9|19691.9|19707.9|19691.9|19707.9|19691.9|0
1724568900000|2024-08-25 06:55:00|19705.9|19689.9|19705.9|19689.9|19705.9|19689.9|19705.9|19689.9|0
1724569800000|2024-08-25 07:10:00|19704.9|19688.9|19704.9|19688.9|19704.9|19688.9|19704.9|19688.9|0
1724570400000|2024-08-25 07:20:00|19750.9|19734.9|19750.9|19734.9|19750.9|19734.9|19750.9|19734.9|0
1724570700000|2024-08-25 07:25:00|19707.9|19691.9|19672.9|19640.9|19715.9|19691.9|19672.9|19640.9|0
1724571000000|2024-08-25 07:30:00|19673.4|19641.4|19673.4|19641.4|19673.4|19641.4|19673.4|19641.4|0
1724571300000|2024-08-25 07:35:00|19672.9|19640.9|19672.9|19640.9|19672.9|19640.9|19672.9|19640.9|0
1724571600000|2024-08-25 07:40:00|19673.3|19641.3|19673.3|19641.3|19673.3|19641.3|19673.3|19641.3|0
1724571900000|2024-08-25 07:45:00|19672.3|19640.3|19657.9|19641.9|19672.3|19648.3|19657.1|19640.3|0
1724572800000|2024-08-25 08:00:00|19660.2|19644.2|19660.2|19644.2|19660.2|19644.2|19660.2|19644.2|0
1724573100000|2024-08-25 08:05:00|19658.8|19642.8|19656.8|19640.8|19658.8|19642.8|19656.8|19640.8|0
1724573400000|2024-08-25 08:10:00|19655.8|19639.8|19654.6|19638.6|19655.8|19639.8|19654.6|19638.6|0
1724573700000|2024-08-25 08:15:00|19655.4|19639.4|19655.4|19639.4|19655.4|19639.4|19655.4|19639.4|0
1724575500000|2024-08-25 08:45:00|19663.4|19647.4|19663.4|19647.4|19663.4|19647.4|19663.4|19647.4|0
1724576400000|2024-08-25 09:00:00|19667.1|19651.1|19667.1|19651.1|19667.1|19651.1|19667.1|19651.1|0
1724578200000|2024-08-25 09:30:00|19670.7|19654.7|19670.7|19654.7|19670.7|19654.7|19670.7|19654.7|0
1724580000000|2024-08-25 10:00:00|19676.1|19660.1|19676.1|19660.1|19676.1|19660.1|19676.1|19660.1|0
1724580300000|2024-08-25 10:05:00|19674.1|19658.1|19674.1|19658.1|19674.1|19658.1|19674.1|19658.1|0
1724580900000|2024-08-25 10:15:00|19677.3|19661.3|19677.3|19661.3|19677.3|19661.3|19677.3|19661.3|0
1724581200000|2024-08-25 10:20:00|19678.3|19662.3|19673.7|19657.7|19678.3|19662.3|19673.7|19657.7|0
1724581500000|2024-08-25 10:25:00|19673.9|19657.9|19673.9|19657.9|19673.9|19657.9|19673.9|19657.9|0
1724581800000|2024-08-25 10:30:00|19681.9|19665.9|19680.3|19664.3|19681.9|19665.9|19680.3|19664.3|0
1724583300000|2024-08-25 10:55:00|19679.2|19663.2|19679.2|19663.2|19679.2|19663.2|19679.2|19663.2|0
1724584800000|2024-08-25 11:20:00|19679|19663|19679|19663|19679|19663|19679|19663|0
1724586600000|2024-08-25 11:50:00|19687|19671|19690.1|19674.1|19690.1|19674.1|19687|19671|0
1724586900000|2024-08-25 11:55:00|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|0
1724587800000|2024-08-25 12:10:00|19681.8|19665.8|19681.8|19665.8|19681.8|19665.8|19681.8|19665.8|0
1724589000000|2024-08-25 12:30:00|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|19689.8|19673.8|0
1724589300000|2024-08-25 12:35:00|19690.9|19674.9|19690.9|19674.9|19690.9|19674.9|19690.9|19674.9|0
1724590500000|2024-08-25 12:55:00|19698.9|19682.9|19698.9|19682.9|19698.9|19682.9|19698.9|19682.9|0
1724591100000|2024-08-25 13:05:00|19698.6|19682.6|19698.6|19682.6|19698.6|19682.6|19698.6|19682.6|0
1724591400000|2024-08-25 13:10:00|19698.4|19682.4|19698.4|19682.4|19698.4|19682.4|19698.4|19682.4|0
1724592000000|2024-08-25 13:20:00|19702.1|19686.1|19702.1|19686.1|19702.1|19686.1|19702.1|19686.1|0
1724597400000|2024-08-25 14:50:00|19702.8|19686.8|19702.8|19686.8|19702.8|19686.8|19702.8|19686.8|0
1724598000000|2024-08-25 15:00:00|19701.8|19685.8|19701.8|19685.8|19701.8|19685.8|19701.8|19685.8|0
1724598600000|2024-08-25 15:10:00|19701.7|19685.7|19701.7|19685.7|19701.7|19685.7|19701.7|19685.7|0
1724602800000|2024-08-25 16:20:00|19701.9|19685.9|19701.9|19685.9|19701.9|19685.9|19701.9|19685.9|0
1724608500000|2024-08-25 17:55:00|19702.4|19686.4|19702.4|19686.4|19702.4|19686.4|19702.4|19686.4|0
1724617800000|2024-08-25 20:30:00|19702.3|19686.3|19701.9|19685.9|19702.3|19686.3|19701.9|19685.9|0
1724618400000|2024-08-25 20:40:00|19701.6|19685.6|19701.6|19685.6|19701.6|19685.6|19701.6|19685.6|0
1724620500000|2024-08-25 21:15:00|19701.4|19685.4|19701.4|19685.4|19701.4|19685.4|19701.4|19685.4|0
1724621700000|2024-08-25 21:35:00|19702.2|19686.2|19702.2|19686.2|19702.2|19686.2|19702.2|19686.2|0
1724623200000|2024-08-25 22:00:00|19706.6|19690.6|19737.8|19721.8|19741|19725|19706.6|19690.6|0
1724623500000|2024-08-25 22:05:00|19737.7|19721.7|19750.7|19734.7|19761|19745|19737.5|19721.5|0
1724623800000|2024-08-25 22:10:00|19750.5|19734.5|19749.2|19733.2|19753.8|19737.8|19749.2|19733.2|0
1724624100000|2024-08-25 22:15:00|19749|19733|19755.2|19739.2|19757.3|19741.3|19745.9|19729.9|0
1724624400000|2024-08-25 22:20:00|19755.3|19739.3|19750.3|19734.3|19757.4|19741.4|19748.8|19732.8|0
1724624700000|2024-08-25 22:25:00|19750.2|19734.2|19738.4|19722.4|19750.2|19734.2|19726.5|19710.5|0
1724625000000|2024-08-25 22:30:00|19738.5|19722.5|19696.5|19680.5|19743.8|19727.8|19688.7|19672.7|0
1724625300000|2024-08-25 22:35:00|19697.4|19681.4|19685.8|19669.8|19702.7|19686.7|19684.9|19668.9|0
1724625600000|2024-08-25 22:40:00|19686.3|19670.3|19678.9|19662.9|19695.2|19679.2|19665.7|19649.7|0
1724625900000|2024-08-25 22:45:00|19677.9|19661.9|19676.9|19660.9|19685.5|19669.5|19668.9|19652.9|0
1724626200000|2024-08-25 22:50:00|19677.3|19661.3|19684.5|19668.5|19687.9|19671.9|19676.7|19660.7|0
1724626500000|2024-08-25 22:55:00|19684.7|19668.7|19670.2|19654.2|19686.5|19670.5|19670.2|19654.2|0
1724626800000|2024-08-25 23:00:00|19673.2|19657.2|19661.4|19645.4|19673.2|19657.2|19651.3|19635.3|0
1724627100000|2024-08-25 23:05:00|19661.3|19645.3|19663.8|19647.8|19667.5|19651.5|19654|19638|0
1724627400000|2024-08-25 23:10:00|19662.7|19646.7|19678.7|19662.7|19682.4|19666.4|19662.7|19646.7|0
1724627700000|2024-08-25 23:15:00|19678.3|19662.3|19660.8|19644.8|19678.7|19662.7|19659|19643|0
1724628000000|2024-08-25 23:20:00|19660.9|19644.9|19668.3|19652.3|19668.3|19652.3|19658.4|19642.4|0
1724628300000|2024-08-25 23:25:00|19669.8|19653.8|19672.3|19656.3|19680.2|19664.2|19668.3|19652.3|0
1724628600000|2024-08-25 23:30:00|19673.5|19657.5|19667.3|19651.3|19676.8|19660.8|19666.3|19650.3|0
1724628900000|2024-08-25 23:35:00|19667|19651|19675.9|19659.9|19676.2|19660.2|19666.3|19650.3|0
1724629200000|2024-08-25 23:40:00|19675.5|19659.5|19679.5|19663.5|19682.2|19666.2|19665.4|19649.4|0
1724629500000|2024-08-25 23:45:00|19680.3|19664.3|19683.5|19667.5|19688.3|19672.3|19675.3|19659.3|0
1724629800000|2024-08-25 23:50:00|19683.4|19667.4|19693.4|19677.4|19694.8|19678.8|19681.7|19665.7|0
1724630100000|2024-08-25 23:55:00|19693.3|19677.3|19696.9|19680.9|19697.3|19681.3|19691.2|19675.2|0
1724630400000|2024-08-26 00:00:00|19701|19685|19712.8|19696.8|19716|19700|19699|19683|0
1724630700000|2024-08-26 00:05:00|19712.7|19696.7|19696.9|19680.9|19713|19697|19693.3|19677.3|0
1724631000000|2024-08-26 00:10:00|19697|19681|19701|19685|19706.3|19690.3|19685.3|19669.3|0
1724631300000|2024-08-26 00:15:00|19701.2|19685.2|19716.8|19700.8|19718.4|19702.4|19698.5|19682.5|0
1724631600000|2024-08-26 00:20:00|19716.4|19700.4|19708.9|19692.9|19720.3|19704.3|19705.5|19689.5|0
1724631900000|2024-08-26 00:25:00|19707.9|19691.9|19705.5|19689.5|19710.2|19694.2|19700.7|19684.7|0
1724632200000|2024-08-26 00:30:00|19708.5|19692.5|19716.5|19700.5|19718|19702|19704.4|19688.4|0
1724632500000|2024-08-26 00:35:00|19716.7|19700.7|19728.8|19712.8|19731.5|19715.5|19712.7|19696.7|0
1724632800000|2024-08-26 00:40:00|19728.7|19712.7|19733.3|19717.3|19742|19726|19727.7|19711.7|0
1724633100000|2024-08-26 00:45:00|19732.7|19716.7|19744.8|19728.8|19745.5|19729.5|19730.8|19714.8|0
1724633400000|2024-08-26 00:50:00|19745.2|19729.2|19738.9|19722.9|19749.3|19733.3|19737.8|19721.8|0
1724633700000|2024-08-26 00:55:00|19738.8|19722.8|19739.9|19723.9|19743.4|19727.4|19737|19721|0
1724634000000|2024-08-26 01:00:00|19740|19724|19748|19732|19752.7|19736.7|19740|19724|0
1724634300000|2024-08-26 01:05:00|19747.4|19731.4|19743.3|19727.3|19747.4|19731.4|19740.2|19724.2|0
1724634600000|2024-08-26 01:10:00|19743.2|19727.2|19753|19737|19755.2|19739.2|19743.2|19727.2|0
1724634900000|2024-08-26 01:15:00|19753.9|19737.9|19753.3|19737.3|19763.5|19747.5|19744.3|19728.3|0
1724635200000|2024-08-26 01:20:00|19752|19736|19756.2|19740.2|19761|19745|19751.3|19735.3|0
1724635500000|2024-08-26 01:25:00|19756.3|19740.3|19752.2|19736.2|19759.4|19743.4|19751.9|19735.9|0
1724635800000|2024-08-26 01:30:00|19751.9|19735.9|19752.2|19736.2|19758.3|19742.3|19751.3|19735.3|0
1724636100000|2024-08-26 01:35:00|19751.7|19735.7|19741.4|19725.4|19755.5|19739.5|19737|19721|0
1724636400000|2024-08-26 01:40:00|19740.9|19724.9|19740.4|19724.4|19743.7|19727.7|19735|19719|0
1724636700000|2024-08-26 01:45:00|19740.2|19724.2|19742|19726|19751.2|19735.2|19740.2|19724.2|0
1724637000000|2024-08-26 01:50:00|19742.3|19726.3|19741.5|19725.5|19744.9|19728.9|19740.3|19724.3|0
1724637300000|2024-08-26 01:55:00|19741.4|19725.4|19737.7|19721.7|19742|19726|19736.3|19720.3|0
1724637600000|2024-08-26 02:00:00|19737.2|19721.2|19742.5|19726.5|19742.9|19726.9|19735.8|19719.8|0
1724637900000|2024-08-26 02:05:00|19742.2|19726.2|19742.2|19726.2|19744.4|19728.4|19734.9|19718.9|0
1724638200000|2024-08-26 02:10:00|19742.3|19726.3|19735.3|19719.3|19743.3|19727.3|19727|19711|0
1724638500000|2024-08-26 02:15:00|19734.9|19718.9|19734.7|19718.7|19741.7|19725.7|19734.3|19718.3|0
1724638800000|2024-08-26 02:20:00|19733.9|19717.9|19728.2|19712.2|19734.3|19718.3|19723.8|19707.8|0
1724639100000|2024-08-26 02:25:00|19726.2|19710.2|19730.2|19714.2|19733.5|19717.5|19725.2|19709.2|0
1724639400000|2024-08-26 02:30:00|19731|19715|19728.8|19712.8|19732.2|19716.2|19727.2|19711.2|0
1724639700000|2024-08-26 02:35:00|19728.9|19712.9|19728.2|19712.2|19729.2|19713.2|19724|19708|0
1724640000000|2024-08-26 02:40:00|19728|19712|19718.9|19702.9|19728|19712|19716.5|19700.5|0
1724640300000|2024-08-26 02:45:00|19719.4|19703.4|19723|19707|19725.8|19709.8|19716|19700|0
1724640600000|2024-08-26 02:50:00|19723.2|19707.2|19729.8|19713.8|19730.3|19714.3|19722.5|19706.5|0
1724640900000|2024-08-26 02:55:00|19730|19714|19724.4|19708.4|19730.3|19714.3|19721.7|19705.7|0
1724641200000|2024-08-26 03:00:00|19723.8|19707.8|19726.8|19710.8|19729|19713|19723.5|19707.5|0
1724641500000|2024-08-26 03:05:00|19726.5|19710.5|19732.8|19716.8|19732.8|19716.8|19725.4|19709.4|0
1724641800000|2024-08-26 03:10:00|19732.5|19716.5|19726.7|19710.7|19736.4|19720.4|19725.2|19709.2|0
1724642100000|2024-08-26 03:15:00|19726.2|19710.2|19731|19715|19733.4|19717.4|19725.7|19709.7|0
1724642400000|2024-08-26 03:20:00|19731.4|19715.4|19731|19715|19732.3|19716.3|19727.7|19711.7|0
1724642700000|2024-08-26 03:25:00|19730.9|19714.9|19726.2|19710.2|19731.5|19715.5|19722.9|19706.9|0
1724643000000|2024-08-26 03:30:00|19726.3|19710.3|19719.9|19703.9|19727.2|19711.2|19718.7|19702.7|0
1724643300000|2024-08-26 03:35:00|19718.8|19702.8|19697.8|19681.8|19718.9|19702.9|19692.9|19676.9|0
1724643600000|2024-08-26 03:40:00|19697.7|19681.7|19698.8|19682.8|19700.8|19684.8|19690.8|19674.8|0
1724643900000|2024-08-26 03:45:00|19698.7|19682.7|19693.2|19677.2|19700.5|19684.5|19688.4|19672.4|0
1724644200000|2024-08-26 03:50:00|19692.8|19676.8|19697.7|19681.7|19700.2|19684.2|19688.5|19672.5|0
1724644500000|2024-08-26 03:55:00|19697.5|19681.5|19697|19681|19698.3|19682.3|19694.2|19678.2|0
1724644800000|2024-08-26 04:00:00|19696.4|19680.4|19701.3|19685.3|19704.5|19688.5|19695|19679|0
1724645100000|2024-08-26 04:05:00|19701.4|19685.4|19701.2|19685.2|19702.8|19686.8|19689.9|19673.9|0
1724645400000|2024-08-26 04:10:00|19701.3|19685.3|19708.9|19692.9|19710|19694|19700.7|19684.7|0
1724645700000|2024-08-26 04:15:00|19709|19693|19708.3|19692.3|19709|19693|19705.4|19689.4|0
1724646000000|2024-08-26 04:20:00|19708.2|19692.2|19709.5|19693.5|19710.5|19694.5|19707.3|19691.3|0
1724646300000|2024-08-26 04:25:00|19709.4|19693.4|19706.4|19690.4|19711.5|19695.5|19706.4|19690.4|0
1724646600000|2024-08-26 04:30:00|19706.9|19690.9|19708.5|19692.5|19708.9|19692.9|19706|19690|0
1724646900000|2024-08-26 04:35:00|19708.8|19692.8|19713|19697|19715.2|19699.2|19707.8|19691.8|0
1724647200000|2024-08-26 04:40:00|19712.8|19696.8|19710.2|19694.2|19712.9|19696.9|19708.4|19692.4|0
1724647500000|2024-08-26 04:45:00|19710.3|19694.3|19713|19697|19713.7|19697.7|19710.2|19694.2|0
1724647800000|2024-08-26 04:50:00|19712.9|19696.9|19711.8|19695.8|19714.2|19698.2|19710.5|19694.5|0
1724648100000|2024-08-26 04:55:00|19711.7|19695.7|19710.4|19694.4|19712.9|19696.9|19710|19694|0
1724648400000|2024-08-26 05:00:00|19710.3|19694.3|19704.4|19688.4|19711.2|19695.2|19704.2|19688.2|0
1724648700000|2024-08-26 05:05:00|19704.5|19688.5|19707.5|19691.5|19709.9|19693.9|19703.5|19687.5|0
1724649000000|2024-08-26 05:10:00|19707.4|19691.4|19699.3|19683.3|19707.4|19691.4|19697.8|19681.8|0
1724649300000|2024-08-26 05:15:00|19699.4|19683.4|19706.3|19690.3|19709.4|19693.4|19698.4|19682.4|0
1724649600000|2024-08-26 05:20:00|19706.4|19690.4|19711.7|19695.7|19713.4|19697.4|19705.4|19689.4|0
1724649900000|2024-08-26 05:25:00|19711.5|19695.5|19708.8|19692.8|19711.8|19695.8|19708.8|19692.8|0
1724650200000|2024-08-26 05:30:00|19709.2|19693.2|19711.4|19695.4|19712.7|19696.7|19708.5|19692.5|0
1724650500000|2024-08-26 05:35:00|19711.3|19695.3|19719.3|19703.3|19719.7|19703.7|19710.4|19694.4|0
1724650800000|2024-08-26 05:40:00|19719.5|19703.5|19723.7|19707.7|19723.9|19707.9|19717.4|19701.4|0
1724651100000|2024-08-26 05:45:00|19723.5|19707.5|19722.3|19706.3|19724.3|19708.3|19719.8|19703.8|0
1724651400000|2024-08-26 05:50:00|19722.9|19706.9|19728.8|19712.8|19729|19713|19722.2|19706.2|0
1724651700000|2024-08-26 05:55:00|19728.3|19712.3|19719.9|19703.9|19728.8|19712.8|19716.7|19700.7|0
1724652000000|2024-08-26 06:00:00|19718.3|19702.3|19724.5|19708.5|19726.3|19710.3|19718.3|19702.3|0
1724652300000|2024-08-26 06:05:00|19724.4|19708.4|19737.2|19721.2|19737.7|19721.7|19724.4|19708.4|0
1724652600000|2024-08-26 06:10:00|19737.3|19721.3|19731.2|19715.2|19738.5|19722.5|19729.9|19713.9|0
1724652900000|2024-08-26 06:15:00|19731.4|19715.4|19737|19721|19737.3|19721.3|19730.3|19714.3|0
1724653200000|2024-08-26 06:20:00|19736.9|19720.9|19737.8|19721.8|19738.2|19722.2|19732.9|19716.9|0
1724653500000|2024-08-26 06:25:00|19737.5|19721.5|19737.2|19721.2|19739.8|19723.8|19735.2|19719.2|0
1724653800000|2024-08-26 06:30:00|19737|19721|19729.9|19713.9|19742.8|19726.8|19727.2|19711.2|0
1724654100000|2024-08-26 06:35:00|19729.4|19713.4|19720.7|19704.7|19729.5|19713.5|19716.2|19700.2|0
1724654400000|2024-08-26 06:40:00|19720.8|19704.8|19722.3|19706.3|19723.4|19707.4|19718.8|19702.8|0
1724654700000|2024-08-26 06:45:00|19722.5|19706.5|19721.4|19705.4|19722.5|19706.5|19716.2|19700.2|0
1724655000000|2024-08-26 06:50:00|19721.5|19705.5|19721.7|19705.7|19723.5|19707.5|19715.8|19699.8|0
1724655300000|2024-08-26 06:55:00|19721.8|19705.8|19721.7|19705.7|19726.2|19710.2|19720|19704|0
1724655600000|2024-08-26 07:00:00|19722.7|19706.7|19724.9|19708.9|19730.2|19714.2|19716.4|19700.4|0
1724655900000|2024-08-26 07:05:00|19724.3|19708.3|19738.7|19722.7|19740.5|19724.5|19724.3|19708.3|0
1724656200000|2024-08-26 07:10:00|19739|19723|19743.5|19727.5|19743.8|19727.8|19733.8|19717.8|0
1724656500000|2024-08-26 07:15:00|19743|19727|19744.2|19728.2|19747.7|19731.7|19738.4|19722.4|0
1724656800000|2024-08-26 07:20:00|19744|19728|19750.7|19734.7|19751.2|19735.2|19743|19727|0
1724657100000|2024-08-26 07:25:00|19750.8|19734.8|19755.2|19739.2|19758.2|19742.2|19748|19732|0
1724657400000|2024-08-26 07:30:00|19755.5|19739.5|19766.3|19750.3|19770.2|19754.2|19755.5|19739.5|0
1724657700000|2024-08-26 07:35:00|19766.2|19750.2|19757.5|19741.5|19767.5|19751.5|19754.7|19738.7|0
1724658000000|2024-08-26 07:40:00|19757.7|19741.7|19747.5|19731.5|19760.3|19744.3|19743.8|19727.8|0
1724658300000|2024-08-26 07:45:00|19747.3|19731.3|19749.7|19733.7|19750.2|19734.2|19744.8|19728.8|0
1724658600000|2024-08-26 07:50:00|19749.5|19733.5|19756.3|19740.3|19757|19741|19746.9|19730.9|0
1724658900000|2024-08-26 07:55:00|19756.4|19740.4|19762.8|19746.8|19767.4|19751.4|19754.5|19738.5|0
1724659200000|2024-08-26 08:00:00|19761.9|19745.9|19766.8|19750.8|19766.8|19750.8|19747.3|19731.3|0
1724659500000|2024-08-26 08:05:00|19766.5|19750.5|19776.2|19760.2|19778.2|19762.2|19756.3|19740.3|0
1724659800000|2024-08-26 08:10:00|19776.8|19760.8|19770.9|19754.9|19779|19763|19767.5|19751.5|0
1724660100000|2024-08-26 08:15:00|19770.8|19754.8|19773.4|19757.4|19778.2|19762.2|19770.7|19754.7|0
1724660400000|2024-08-26 08:20:00|19774|19758|19760|19744|19774.3|19758.3|19759.4|19743.4|0
1724660700000|2024-08-26 08:25:00|19759.9|19743.9|19765.5|19749.5|19767.8|19751.8|19757.4|19741.4|0
1724661000000|2024-08-26 08:30:00|19765.4|19749.4|19770.7|19754.7|19772.7|19756.7|19762.3|19746.3|0
1724661300000|2024-08-26 08:35:00|19770.8|19754.8|19771.2|19755.2|19776|19760|19763.9|19747.9|0
1724661600000|2024-08-26 08:40:00|19770.8|19754.8|19770.7|19754.7|19775.2|19759.2|19765.3|19749.3|0
1724661900000|2024-08-26 08:45:00|19770.8|19754.8|19768.5|19752.5|19775.2|19759.2|19766.3|19750.3|0
1724662200000|2024-08-26 08:50:00|19768.4|19752.4|19772.5|19756.5|19773.7|19757.7|19767.3|19751.3|0
1724662500000|2024-08-26 08:55:00|19772.7|19756.7|19776.8|19760.8|19778.2|19762.2|19770.2|19754.2|0
1724662800000|2024-08-26 09:00:00|19777|19761|19766.3|19750.3|19777.4|19761.4|19764.9|19748.9|0
1724663100000|2024-08-26 09:05:00|19766.4|19750.4|19766.3|19750.3|19769.8|19753.8|19761.7|19745.7|0
1724663400000|2024-08-26 09:10:00|19765.2|19749.2|19762|19746|19765.5|19749.5|19755.7|19739.7|0
1724663700000|2024-08-26 09:15:00|19762.2|19746.2|19765.4|19749.4|19768.4|19752.4|19761.8|19745.8|0
1724664000000|2024-08-26 09:20:00|19765.5|19749.5|19770.2|19754.2|19772|19756|19763.8|19747.8|0
1724664300000|2024-08-26 09:25:00|19770|19754|19773.2|19757.2|19775.2|19759.2|19767.4|19751.4|0
1724664600000|2024-08-26 09:30:00|19772.5|19756.5|19765.3|19749.3|19772.5|19756.5|19763.3|19747.3|0
1724664900000|2024-08-26 09:35:00|19764.9|19748.9|19771.2|19755.2|19773|19757|19762.5|19746.5|0
1724665200000|2024-08-26 09:40:00|19771.4|19755.4|19769.4|19753.4|19773.7|19757.7|19767.4|19751.4|0
1724665500000|2024-08-26 09:45:00|19770|19754|19764.2|19748.2|19770|19754|19762.9|19746.9|0
1724665800000|2024-08-26 09:50:00|19763.9|19747.9|19768.2|19752.2|19768.3|19752.3|19763.3|19747.3|0
1724666100000|2024-08-26 09:55:00|19769.3|19753.3|19771.2|19755.2|19772.4|19756.4|19767.4|19751.4|0
1724666400000|2024-08-26 10:00:00|19770.8|19754.8|19768.7|19752.7|19770.8|19754.8|19766.2|19750.2|0
1724666700000|2024-08-26 10:05:00|19768.8|19752.8|19773.7|19757.7|19774.5|19758.5|19767.3|19751.3|0
1724667000000|2024-08-26 10:10:00|19772.5|19756.5|19776.3|19760.3|19776.5|19760.5|19769.9|19753.9|0
1724667300000|2024-08-26 10:15:00|19777.3|19761.3|19772.2|19756.2|19777.3|19761.3|19771.5|19755.5|0
1724667600000|2024-08-26 10:20:00|19772|19756|19772.9|19756.9|19772.9|19756.9|19770.7|19754.7|0
1724667900000|2024-08-26 10:25:00|19772.7|19756.7|19772.4|19756.4|19778|19762|19770.9|19754.9|0
1724668200000|2024-08-26 10:30:00|19772.5|19756.5|19745|19729|19772.7|19756.7|19742.9|19726.9|0
1724668500000|2024-08-26 10:35:00|19744.8|19728.8|19756.8|19740.8|19757|19741|19743.7|19727.7|0
1724668800000|2024-08-26 10:40:00|19756.7|19740.7|19736|19720|19757|19741|19733.5|19717.5|0
1724669100000|2024-08-26 10:45:00|19735.9|19719.9|19741.9|19725.9|19749.9|19733.9|19735.9|19719.9|0
1724669400000|2024-08-26 10:50:00|19742|19726|19741|19725|19747|19731|19737.9|19721.9|0
1724669700000|2024-08-26 10:55:00|19740.9|19724.9|19743.2|19727.2|19745.4|19729.4|19739.3|19723.3|0
1724670000000|2024-08-26 11:00:00|19743.5|19727.5|19748|19732|19750.8|19734.8|19736.4|19720.4|0
1724670300000|2024-08-26 11:05:00|19748.2|19732.2|19731.8|19715.8|19748.3|19732.3|19731.7|19715.7|0
1724670600000|2024-08-26 11:10:00|19731|19715|19732.7|19716.7|19735.2|19719.2|19724.8|19708.8|0
1724670900000|2024-08-26 11:15:00|19732.5|19716.5|19730.5|19714.5|19738.9|19722.9|19727.2|19711.2|0
1724671200000|2024-08-26 11:20:00|19731|19715|19729.7|19713.7|19734.9|19718.9|19728.7|19712.7|0
1724671500000|2024-08-26 11:25:00|19729.5|19713.5|19721.5|19705.5|19731.9|19715.9|19719.3|19703.3|0
1724671800000|2024-08-26 11:30:00|19722.2|19706.2|19730.3|19714.3|19732.2|19716.2|19720.5|19704.5|0
1724672100000|2024-08-26 11:35:00|19730.8|19714.8|19717.9|19701.9|19730.8|19714.8|19715.4|19699.4|0
1724672400000|2024-08-26 11:40:00|19718|19702|19697|19681|19719.4|19703.4|19695.5|19679.5|0
1724672700000|2024-08-26 11:45:00|19698.9|19682.9|19696.8|19680.8|19698.9|19682.9|19679.2|19663.2|0
1724673000000|2024-08-26 11:50:00|19697|19681|19711.5|19695.5|19711.7|19695.7|19696.5|19680.5|0
1724673300000|2024-08-26 11:55:00|19712.8|19696.8|19708.4|19692.4|19713.8|19697.8|19706|19690|0
1724673600000|2024-08-26 12:00:00|19707.5|19691.5|19709.9|19693.9|19714.8|19698.8|19703.2|19687.2|0
1724673900000|2024-08-26 12:05:00|19709.8|19693.8|19711.3|19695.3|19715.3|19699.3|19704.5|19688.5|0
1724674200000|2024-08-26 12:10:00|19710.8|19694.8|19718.2|19702.2|19721.3|19705.3|19710.5|19694.5|0
1724674500000|2024-08-26 12:15:00|19718|19702|19719.8|19703.8|19723.3|19707.3|19716|19700|0
1724674800000|2024-08-26 12:20:00|19719.9|19703.9|19714.8|19698.8|19721.8|19705.8|19711.3|19695.3|0
1724675100000|2024-08-26 12:25:00|19715|19699|19714.4|19698.4|19717.4|19701.4|19709|19693|0
1724675400000|2024-08-26 12:30:00|19714.3|19698.3|19704.4|19688.4|19715.3|19699.3|19700.7|19684.7|0
1724675700000|2024-08-26 12:35:00|19704.3|19688.3|19703|19687|19709.3|19693.3|19700.9|19684.9|0
1724676000000|2024-08-26 12:40:00|19702.2|19686.2|19684.9|19668.9|19702.2|19686.2|19682.9|19666.9|0
1724676300000|2024-08-26 12:45:00|19685.7|19669.7|19695|19679|19698.8|19682.8|19684.3|19668.3|0
1724676600000|2024-08-26 12:50:00|19693.8|19677.8|19706.8|19690.8|19709|19693|19693.8|19677.8|0
1724676900000|2024-08-26 12:55:00|19706.7|19690.7|19709.4|19693.4|19711.3|19695.3|19703.8|19687.8|0
1724677200000|2024-08-26 13:00:00|19708.5|19692.5|19694.3|19678.3|19710.2|19694.2|19694|19678|0
1724677500000|2024-08-26 13:05:00|19694.5|19678.5|19705.2|19689.2|19708.9|19692.9|19694.4|19678.4|0
1724677800000|2024-08-26 13:10:00|19704.7|19688.7|19706.8|19690.8|19711.8|19695.8|19703.3|19687.3|0
1724678100000|2024-08-26 13:15:00|19706|19690|19705.7|19689.7|19707.2|19691.2|19698.9|19682.9|0
1724678400000|2024-08-26 13:20:00|19705.3|19689.3|19716.4|19700.4|19717.2|19701.2|19704.7|19688.7|0
1724678700000|2024-08-26 13:25:00|19712.3|19696.3|19697.4|19681.4|19716.7|19700.7|19696.2|19680.2|0
1724679000000|2024-08-26 13:30:00|19699.7|19683.7|19726.8|19710.8|19734.8|19718.8|19678|19662|0
1724679300000|2024-08-26 13:35:00|19727.9|19711.9|19719|19703|19730.9|19714.9|19700.5|19684.5|0
1724679600000|2024-08-26 13:40:00|19716.9|19700.9|19691.9|19675.9|19719.2|19703.2|19679.3|19663.3|0
1724679900000|2024-08-26 13:45:00|19695.4|19679.4|19664.5|19648.5|19696.5|19680.5|19659|19643|0
1724680200000|2024-08-26 13:50:00|19663|19647|19651|19635|19680.5|19664.5|19645.3|19629.3|0
1724680500000|2024-08-26 13:55:00|19651.2|19635.2|19655.6|19639.6|19667.1|19651.1|19650.3|19634.3|0
1724680800000|2024-08-26 14:00:00|19657|19641|19656.5|19640.5|19660.6|19644.6|19628.6|19612.6|0
1724681100000|2024-08-26 14:05:00|19657.6|19641.6|19590.2|19574.2|19662.2|19646.2|19589.2|19573.2|0
1724681400000|2024-08-26 14:10:00|19593.2|19577.2|19584.2|19568.2|19600.7|19584.7|19575.7|19559.7|0
1724681700000|2024-08-26 14:15:00|19579.1|19563.1|19553.8|19537.8|19579.1|19563.1|19543.2|19527.2|0
1724682000000|2024-08-26 14:20:00|19557.7|19541.7|19565.9|19549.9|19578.3|19562.3|19554.1|19538.1|0
1724682300000|2024-08-26 14:25:00|19565.4|19549.4|19552.3|19536.3|19586.1|19570.1|19546.9|19530.9|0
1724682600000|2024-08-26 14:30:00|19549.6|19533.6|19490.8|19474.8|19554.1|19538.1|19484.3|19468.3|0
1724682900000|2024-08-26 14:35:00|19485.3|19469.3|19446.4|19430.4|19499.9|19483.9|19444.1|19428.1|0
1724683200000|2024-08-26 14:40:00|19443.8|19427.8|19479.4|19463.4|19489.3|19473.3|19443.3|19427.3|0
1724683500000|2024-08-26 14:45:00|19479.3|19463.3|19489.1|19473.1|19499.2|19483.2|19478.7|19462.7|0
1724683800000|2024-08-26 14:50:00|19488.3|19472.3|19506.8|19490.8|19513.7|19497.7|19484.4|19468.4|0
1724684100000|2024-08-26 14:55:00|19507.6|19491.6|19536.1|19520.1|19542.1|19526.1|19507.6|19491.6|0
1724684400000|2024-08-26 15:00:00|19538.1|19522.1|19545.8|19529.8|19551.6|19535.6|19532.4|19516.4|0
1724684700000|2024-08-26 15:05:00|19546.6|19530.6|19537.8|19521.8|19547.3|19531.3|19522.8|19506.8|0
1724685000000|2024-08-26 15:10:00|19536.6|19520.6|19545.8|19529.8|19550.6|19534.6|19526.6|19510.6|0
1724685300000|2024-08-26 15:15:00|19544.9|19528.9|19541.1|19525.1|19545.9|19529.9|19519.4|19503.4|0
1724685600000|2024-08-26 15:20:00|19541.6|19525.6|19558.1|19542.1|19569.1|19553.1|19534.8|19518.8|0
1724685900000|2024-08-26 15:25:00|19557.9|19541.9|19545.8|19529.8|19558.9|19542.9|19534.6|19518.6|0
1724686200000|2024-08-26 15:30:00|19544.9|19528.9|19538.7|19522.7|19546.3|19530.3|19524.7|19508.7|0
1724686500000|2024-08-26 15:35:00|19539.2|19523.2|19532.6|19516.6|19540.3|19524.3|19521.6|19505.6|0
1724686800000|2024-08-26 15:40:00|19533.7|19517.7|19532.9|19516.9|19555.4|19539.4|19526.7|19510.7|0
1724687100000|2024-08-26 15:45:00|19533.1|19517.1|19534.4|19518.4|19536.2|19520.2|19501.2|19485.2|0
1724687400000|2024-08-26 15:50:00|19534.3|19518.3|19502.6|19486.6|19535.4|19519.4|19496.7|19480.7|0
1724687700000|2024-08-26 15:55:00|19503.1|19487.1|19492.6|19476.6|19506.7|19490.7|19483.2|19467.2|0
1724688000000|2024-08-26 16:00:00|19491.9|19475.9|19500.7|19484.7|19504.2|19488.2|19479.4|19463.4|0
1724688300000|2024-08-26 16:05:00|19500.9|19484.9|19487.7|19471.7|19506.3|19490.3|19480.1|19464.1|0
1724688600000|2024-08-26 16:10:00|19490.2|19474.2|19495.9|19479.9|19507.2|19491.2|19485.9|19469.9|0
1724688900000|2024-08-26 16:15:00|19495.1|19479.1|19511.2|19495.2|19515.7|19499.7|19494.6|19478.6|0
1724689200000|2024-08-26 16:20:00|19511.3|19495.3|19542.2|19526.2|19549.4|19533.4|19511.1|19495.1|0
1724689500000|2024-08-26 16:25:00|19541.9|19525.9|19552.4|19536.4|19554.8|19538.8|19536.7|19520.7|0
1724689800000|2024-08-26 16:30:00|19552.2|19536.2|19558.6|19542.6|19567.4|19551.4|19551.2|19535.2|0
1724690100000|2024-08-26 16:35:00|19557.9|19541.9|19561.2|19545.2|19567.9|19551.9|19555.1|19539.1|0
1724690400000|2024-08-26 16:40:00|19560.9|19544.9|19569.1|19553.1|19570.7|19554.7|19552.3|19536.3|0
1724690700000|2024-08-26 16:45:00|19568.9|19552.9|19567.2|19551.2|19578.2|19562.2|19563.3|19547.3|0
1724691000000|2024-08-26 16:50:00|19566.9|19550.9|19550.2|19534.2|19573.2|19557.2|19542.1|19526.1|0
1724691300000|2024-08-26 16:55:00|19550.3|19534.3|19555.9|19539.9|19560.2|19544.2|19550.3|19534.3|0
1724691600000|2024-08-26 17:00:00|19554.3|19538.3|19560.1|19544.1|19560.1|19544.1|19543.3|19527.3|0
1724691900000|2024-08-26 17:05:00|19559.8|19543.8|19538.5|19522.5|19559.8|19543.8|19529.8|19513.8|0
1724692200000|2024-08-26 17:10:00|19538.3|19522.3|19540.5|19524.5|19544.6|19528.6|19516.1|19500.1|0
1724692500000|2024-08-26 17:15:00|19540.3|19524.3|19524.8|19508.8|19546.5|19530.5|19521.8|19505.8|0
1724692800000|2024-08-26 17:20:00|19525.1|19509.1|19543.7|19527.7|19548.1|19532.1|19521|19505|0
1724693100000|2024-08-26 17:25:00|19543.8|19527.8|19528.8|19512.8|19556.8|19540.8|19526.7|19510.7|0
1724693400000|2024-08-26 17:30:00|19529.1|19513.1|19534.8|19518.8|19538.3|19522.3|19526.1|19510.1|0
1724693700000|2024-08-26 17:35:00|19536|19520|19489.8|19473.8|19536.8|19520.8|19483.5|19467.5|0
1724694000000|2024-08-26 17:40:00|19487.6|19471.6|19502.2|19486.2|19506.8|19490.8|19487.6|19471.6|0
1724694300000|2024-08-26 17:45:00|19501.8|19485.8|19471.5|19455.5|19503.2|19487.2|19459.6|19443.6|0
1724694600000|2024-08-26 17:50:00|19473.3|19457.3|19474.7|19458.7|19480.1|19464.1|19467.2|19451.2|0
1724694900000|2024-08-26 17:55:00|19473.8|19457.8|19470.2|19454.2|19476.1|19460.1|19459.8|19443.8|0
1724695200000|2024-08-26 18:00:00|19470.1|19454.1|19457.7|19441.7|19483.1|19467.1|19454.6|19438.6|0
1724695500000|2024-08-26 18:05:00|19458|19442|19460.1|19444.1|19468.5|19452.5|19449.6|19433.6|0
1724695800000|2024-08-26 18:10:00|19459.6|19443.6|19485.7|19469.7|19486.2|19470.2|19453.1|19437.1|0
1724696100000|2024-08-26 18:15:00|19484.5|19468.5|19483.3|19467.3|19487.5|19471.5|19471.8|19455.8|0
1724696400000|2024-08-26 18:20:00|19483.7|19467.7|19507|19491|19513.5|19497.5|19483.7|19467.7|0
1724696700000|2024-08-26 18:25:00|19507.4|19491.4|19513.2|19497.2|19517.7|19501.7|19497.5|19481.5|0
1724697000000|2024-08-26 18:30:00|19513.1|19497.1|19520.5|19504.5|19522.2|19506.2|19506|19490|0
1724697300000|2024-08-26 18:35:00|19520|19504|19535.5|19519.5|19545|19529|19520|19504|0
1724697600000|2024-08-26 18:40:00|19535.1|19519.1|19543.6|19527.6|19549.7|19533.7|19535.1|19519.1|0
1724697900000|2024-08-26 18:45:00|19543.1|19527.1|19540.9|19524.9|19551.2|19535.2|19538.1|19522.1|0
1724698200000|2024-08-26 18:50:00|19541.4|19525.4|19535|19519|19547|19531|19529.5|19513.5|0
1724698500000|2024-08-26 18:55:00|19535.5|19519.5|19551.1|19535.1|19554.7|19538.7|19535.5|19519.5|0
1724698800000|2024-08-26 19:00:00|19551|19535|19544|19528|19559.1|19543.1|19542.2|19526.2|0
1724699100000|2024-08-26 19:05:00|19544.7|19528.7|19534.5|19518.5|19547.5|19531.5|19529.2|19513.2|0
1724699400000|2024-08-26 19:10:00|19534.2|19518.2|19540.2|19524.2|19549|19533|19532.2|19516.2|0
1724699700000|2024-08-26 19:15:00|19539.6|19523.6|19531|19515|19540.2|19524.2|19522|19506|0
1724700000000|2024-08-26 19:20:00|19532|19516|19535.2|19519.2|19543|19527|19529.2|19513.2|0
1724700300000|2024-08-26 19:25:00|19535.5|19519.5|19522.1|19506.1|19541.7|19525.7|19521|19505|0
1724700600000|2024-08-26 19:30:00|19522.7|19506.7|19524.5|19508.5|19531.2|19515.2|19509.2|19493.2|0
1724700900000|2024-08-26 19:35:00|19524.1|19508.1|19506.7|19490.7|19526.5|19510.5|19504.7|19488.7|0
1724701200000|2024-08-26 19:40:00|19506.6|19490.6|19499.2|19483.2|19518.7|19502.7|19498|19482|0
1724701500000|2024-08-26 19:45:00|19500.2|19484.2|19495.6|19479.6|19504.7|19488.7|19492.6|19476.6|0
1724701800000|2024-08-26 19:50:00|19504.5|19488.5|19521.2|19505.2|19533.7|19517.7|19499|19483|0
1724702100000|2024-08-26 19:55:00|19511.4|19495.4|19531.2|19515.2|19531.2|19515.2|19493.2|19477.2|0
1724702400000|2024-08-26 20:00:00|19528.1|19512.1|19511.7|19495.7|19531.6|19515.6|19509.7|19493.7|0
1724702700000|2024-08-26 20:05:00|19511.9|19495.9|19513|19497|19514.5|19498.5|19507|19491|0
1724703000000|2024-08-26 20:10:00|19512.5|19496.5|19503.2|19487.2|19513.2|19497.2|19500.6|19484.6|0
1724703300000|2024-08-26 20:15:00|19504.1|19488.1|19505.1|19489.1|19508|19492|19500.7|19484.7|0
1724703600000|2024-08-26 20:20:00|19505.5|19489.5|19506.7|19490.7|19509.2|19493.2|19504.2|19488.2|0
1724703900000|2024-08-26 20:25:00|19506.6|19490.6|19506.4|19490.4|19507.4|19491.4|19501.4|19485.4|0
1724704200000|2024-08-26 20:30:00|19506|19490|19492.4|19476.4|19506.7|19490.7|19484|19468|0
1724704500000|2024-08-26 20:35:00|19493.1|19477.1|19491|19475|19494.4|19478.4|19487|19471|0
1724704800000|2024-08-26 20:40:00|19490.7|19474.7|19485.2|19469.2|19491.9|19475.9|19483.7|19467.7|0
1724705100000|2024-08-26 20:45:00|19487.5|19471.5|19490.1|19474.1|19490.6|19474.6|19485.4|19469.4|0
1724705400000|2024-08-26 20:50:00|19490.5|19474.5|19501.7|19485.7|19501.7|19485.7|19489.6|19473.6|0
1724705700000|2024-08-26 20:55:00|19502.1|19486.1|19485|19469|19503|19487|19483.7|19467.7|0
1724706000000|2024-08-26 21:00:00|19484.8|19468.8|19486.9|19470.9|19490.1|19474.1|19484.8|19468.8|0
1724706300000|2024-08-26 21:05:00|19487|19471|19490.8|19474.8|19491.3|19475.3|19486.9|19470.9|0
1724706600000|2024-08-26 21:10:00|19491.4|19475.4|19498.6|19482.6|19498.8|19482.8|19490.5|19474.5|0
1724706900000|2024-08-26 21:15:00|19498.2|19482.2|19496.3|19480.3|19499.1|19483.1|19496.3|19480.3|0
1724707200000|2024-08-26 21:20:00|19496.6|19480.6|19495.4|19479.4|19497.4|19481.4|19495.4|19479.4|0
1724707500000|2024-08-26 21:25:00|19496.5|19480.5|19497.9|19481.9|19498|19482|19496.1|19480.1|0
1724707800000|2024-08-26 21:30:00|19497.2|19481.2|19497.1|19481.1|19498|19482|19497.1|19481.1|0
1724708100000|2024-08-26 21:35:00|19497.3|19481.3|19495|19479|19497.3|19481.3|19493.4|19477.4|0
1724708400000|2024-08-26 21:40:00|19495.1|19479.1|19491.8|19475.8|19495.1|19479.1|19488.4|19472.4|0
1724708700000|2024-08-26 21:45:00|19491.2|19475.2|19491.3|19475.3|19492.4|19476.4|19489.3|19473.3|0
1724709000000|2024-08-26 21:50:00|19491.2|19475.2|19491.8|19475.8|19495.3|19479.3|19490.2|19474.2|0
1724709300000|2024-08-26 21:55:00|19492.2|19476.2|19495.6|19479.6|19495.6|19479.6|19491.6|19475.6|0
1724709600000|2024-08-26 22:00:00|19495.7|19479.7|19506.8|19490.8|19511.7|19495.7|19492.2|19476.2|0
1724709900000|2024-08-26 22:05:00|19507|19491|19472.7|19456.7|19507.8|19491.8|19472.5|19456.5|0
1724710200000|2024-08-26 22:10:00|19475.6|19459.6|19486.8|19470.8|19488.3|19472.3|19475.2|19459.2|0
1724710500000|2024-08-26 22:15:00|19486.7|19470.7|19478.5|19462.5|19487.3|19471.3|19476.5|19460.5|0
1724710800000|2024-08-26 22:20:00|19478.8|19462.8|19479.8|19463.8|19485.6|19469.6|19476.7|19460.7|0
1724711100000|2024-08-26 22:25:00|19479.7|19463.7|19477.2|19461.2|19480.7|19464.7|19476.2|19460.2|0
1724711400000|2024-08-26 22:30:00|19477.3|19461.3|19469.1|19453.1|19479.3|19463.3|19463.3|19447.3|0
1724711700000|2024-08-26 22:35:00|19469|19453|19471.2|19455.2|19473.7|19457.7|19465.7|19449.7|0
1724712000000|2024-08-26 22:40:00|19471.6|19455.6|19466.5|19450.5|19472.2|19456.2|19466|19450|0
1724712300000|2024-08-26 22:45:00|19466.3|19450.3|19466.3|19450.3|19468.8|19452.8|19460.7|19444.7|0
1724712600000|2024-08-26 22:50:00|19466.5|19450.5|19469.8|19453.8|19473.8|19457.8|19466.5|19450.5|0
1724712900000|2024-08-26 22:55:00|19469.7|19453.7|19475.1|19459.1|19475.2|19459.2|19469.7|19453.7|0
1724713200000|2024-08-26 23:00:00|19475.3|19459.3|19482.7|19466.7|19483.5|19467.5|19470.8|19454.8|0
1724713500000|2024-08-26 23:05:00|19482.8|19466.8|19482|19466|19482.8|19466.8|19479.7|19463.7|0
1724713800000|2024-08-26 23:10:00|19481.8|19465.8|19483.1|19467.1|19483.8|19467.8|19480.1|19464.1|0
1724714100000|2024-08-26 23:15:00|19483.8|19467.8|19499.1|19483.1|19499.6|19483.6|19482.8|19466.8|0
1724714400000|2024-08-26 23:20:00|19499|19483|19507.8|19491.8|19509|19493|19494.8|19478.8|0
1724714700000|2024-08-26 23:25:00|19507.5|19491.5|19510.6|19494.6|19514.6|19498.6|19505|19489|0
1724715000000|2024-08-26 23:30:00|19510.5|19494.5|19507.5|19491.5|19513.5|19497.5|19505.8|19489.8|0
1724715300000|2024-08-26 23:35:00|19507.2|19491.2|19509.3|19493.3|19511|19495|19506.6|19490.6|0
1724715600000|2024-08-26 23:40:00|19509.2|19493.2|19514.8|19498.8|19515.5|19499.5|19507.6|19491.6|0
1724715900000|2024-08-26 23:45:00|19514.7|19498.7|19508.1|19492.1|19516.1|19500.1|19505.8|19489.8|0
1724716200000|2024-08-26 23:50:00|19508|19492|19511.2|19495.2|19513.3|19497.3|19508|19492|0
1724716500000|2024-08-26 23:55:00|19511.1|19495.1|19508.8|19492.8|19511.3|19495.3|19507.7|19491.7|0
1724716800000|2024-08-27 00:00:00|19511|19495|19502.8|19486.8|19511.1|19495.1|19502|19486|0
1724717100000|2024-08-27 00:05:00|19501.8|19485.8|19505|19489|19507.3|19491.3|19500|19484|0
1724717400000|2024-08-27 00:10:00|19504.7|19488.7|19502.7|19486.7|19505.5|19489.5|19500|19484|0
1724717700000|2024-08-27 00:15:00|19502.6|19486.6|19512.3|19496.3|19512.7|19496.7|19502|19486|0
1724718000000|2024-08-27 00:20:00|19512.5|19496.5|19520.3|19504.3|19528|19512|19512.2|19496.2|0
1724718300000|2024-08-27 00:25:00|19520.7|19504.7|19519.1|19503.1|19522|19506|19515.2|19499.2|0
1724718600000|2024-08-27 00:30:00|19519|19503|19525|19509|19530.2|19514.2|19519|19503|0
1724718900000|2024-08-27 00:35:00|19525.2|19509.2|19520.3|19504.3|19530.2|19514.2|19520.3|19504.3|0
1724719200000|2024-08-27 00:40:00|19520.6|19504.6|19513.8|19497.8|19522.7|19506.7|19510.6|19494.6|0
1724719500000|2024-08-27 00:45:00|19514.8|19498.8|19505.2|19489.2|19516.5|19500.5|19501.2|19485.2|0
1724719800000|2024-08-27 00:50:00|19505.1|19489.1|19498.8|19482.8|19506|19490|19487.7|19471.7|0
1724720100000|2024-08-27 00:55:00|19499.1|19483.1|19495.6|19479.6|19499.2|19483.2|19490.2|19474.2|0
1724720400000|2024-08-27 01:00:00|19495.3|19479.3|19494.7|19478.7|19501.6|19485.6|19489|19473|0
1724720700000|2024-08-27 01:05:00|19494.6|19478.6|19497.8|19481.8|19505.1|19489.1|19494.6|19478.6|0
1724721000000|2024-08-27 01:10:00|19499|19483|19498|19482|19501.2|19485.2|19493|19477|0
1724721300000|2024-08-27 01:15:00|19498.2|19482.2|19511.2|19495.2|19511.7|19495.7|19497.8|19481.8|0
1724721600000|2024-08-27 01:20:00|19511.7|19495.7|19512.6|19496.6|19513.3|19497.3|19508.8|19492.8|0
1724721900000|2024-08-27 01:25:00|19512.7|19496.7|19509.3|19493.3|19513.2|19497.2|19508.2|19492.2|0
1724722200000|2024-08-27 01:30:00|19509.5|19493.5|19501.1|19485.1|19509.5|19493.5|19493.8|19477.8|0
1724722500000|2024-08-27 01:35:00|19501|19485|19497|19481|19501|19485|19490.7|19474.7|0
1724722800000|2024-08-27 01:40:00|19496.8|19480.8|19497.8|19481.8|19499.5|19483.5|19481.7|19465.7|0
1724723100000|2024-08-27 01:45:00|19498|19482|19505.2|19489.2|19507.2|19491.2|19493.8|19477.8|0
1724723400000|2024-08-27 01:50:00|19505.8|19489.8|19510.7|19494.7|19511.1|19495.1|19501.3|19485.3|0
1724723700000|2024-08-27 01:55:00|19510.5|19494.5|19507.7|19491.7|19510.5|19494.5|19506.6|19490.6|0
1724724000000|2024-08-27 02:00:00|19508|19492|19507.7|19491.7|19509|19493|19505|19489|0
1724724300000|2024-08-27 02:05:00|19507.6|19491.6|19508.3|19492.3|19509.5|19493.5|19506.1|19490.1|0
1724724600000|2024-08-27 02:10:00|19508.5|19492.5|19504.7|19488.7|19509.3|19493.3|19504.1|19488.1|0
1724724900000|2024-08-27 02:15:00|19505|19489|19507.3|19491.3|19508.6|19492.6|19503.8|19487.8|0
1724725200000|2024-08-27 02:20:00|19507|19491|19509.5|19493.5|19511.1|19495.1|19505.2|19489.2|0
1724725500000|2024-08-27 02:25:00|19509.6|19493.6|19517|19501|19520.7|19504.7|19509.6|19493.6|0
1724725800000|2024-08-27 02:30:00|19518.5|19502.5|19531|19515|19536.8|19520.8|19517.7|19501.7|0
1724726100000|2024-08-27 02:35:00|19531.1|19515.1|19528.5|19512.5|19533.5|19517.5|19528.5|19512.5|0
1724726400000|2024-08-27 02:40:00|19528.8|19512.8|19533.1|19517.1|19534.5|19518.5|19528.1|19512.1|0
1724726700000|2024-08-27 02:45:00|19533.6|19517.6|19536.2|19520.2|19542.1|19526.1|19532.2|19516.2|0
1724727000000|2024-08-27 02:50:00|19536.6|19520.6|19537.1|19521.1|19537.8|19521.8|19534|19518|0
1724727300000|2024-08-27 02:55:00|19537.2|19521.2|19531.7|19515.7|19537.2|19521.2|19531|19515|0
1724727600000|2024-08-27 03:00:00|19531.6|19515.6|19533|19517|19538.5|19522.5|19531.1|19515.1|0
1724727900000|2024-08-27 03:05:00|19533.2|19517.2|19536.7|19520.7|19537.8|19521.8|19532.1|19516.1|0
1724728200000|2024-08-27 03:10:00|19536.8|19520.8|19540.7|19524.7|19540.8|19524.8|19536.2|19520.2|0
1724728500000|2024-08-27 03:15:00|19540.6|19524.6|19533.6|19517.6|19542.1|19526.1|19533.1|19517.1|0
1724728800000|2024-08-27 03:20:00|19533.7|19517.7|19529.8|19513.8|19536.7|19520.7|19529.1|19513.1|0
1724729100000|2024-08-27 03:25:00|19530.1|19514.1|19529.7|19513.7|19531.3|19515.3|19527.5|19511.5|0
1724729400000|2024-08-27 03:30:00|19531.5|19515.5|19530.2|19514.2|19531.5|19515.5|19528.1|19512.1|0
1724729700000|2024-08-27 03:35:00|19530.3|19514.3|19525.2|19509.2|19531.3|19515.3|19525|19509|0
1724730000000|2024-08-27 03:40:00|19525.1|19509.1|19535.8|19519.8|19536|19520|19524.7|19508.7|0
1724730300000|2024-08-27 03:45:00|19535.7|19519.7|19539.2|19523.2|19540.1|19524.1|19534.5|19518.5|0
1724730600000|2024-08-27 03:50:00|19539.3|19523.3|19533.8|19517.8|19539.5|19523.5|19533.7|19517.7|0
1724730900000|2024-08-27 03:55:00|19533.7|19517.7|19533.7|19517.7|19535|19519|19531.8|19515.8|0
1724731200000|2024-08-27 04:00:00|19533.6|19517.6|19529.7|19513.7|19535|19519|19529.1|19513.1|0
1724731500000|2024-08-27 04:05:00|19529.5|19513.5|19525.4|19509.4|19529.5|19513.5|19523.2|19507.2|0
1724731800000|2024-08-27 04:10:00|19525.3|19509.3|19534|19518|19534.5|19518.5|19525.3|19509.3|0
1724732100000|2024-08-27 04:15:00|19534.2|19518.2|19534.9|19518.9|19535.3|19519.3|19532.3|19516.3|0
1724732400000|2024-08-27 04:20:00|19535|19519|19536.7|19520.7|19540.5|19524.5|19534.8|19518.8|0
1724732700000|2024-08-27 04:25:00|19536.5|19520.5|19536.9|19520.9|19537.4|19521.4|19534.2|19518.2|0
1724733000000|2024-08-27 04:30:00|19536.8|19520.8|19541.2|19525.2|19541.3|19525.3|19536.8|19520.8|0
1724733300000|2024-08-27 04:35:00|19541|19525|19538.5|19522.5|19541.7|19525.7|19537.9|19521.9|0
1724733600000|2024-08-27 04:40:00|19538.7|19522.7|19535|19519|19540.3|19524.3|19533.7|19517.7|0
1724733900000|2024-08-27 04:45:00|19535.2|19519.2|19540.4|19524.4|19540.5|19524.5|19534.3|19518.3|0
1724734200000|2024-08-27 04:50:00|19540.3|19524.3|19541.7|19525.7|19545.8|19529.8|19538.9|19522.9|0
1724734500000|2024-08-27 04:55:00|19541.5|19525.5|19543.7|19527.7|19546.5|19530.5|19540.8|19524.8|0
1724734800000|2024-08-27 05:00:00|19543.3|19527.3|19547.5|19531.5|19547.5|19531.5|19543.3|19527.3|0
1724735100000|2024-08-27 05:05:00|19547.7|19531.7|19552|19536|19552.8|19536.8|19547.7|19531.7|0
1724735400000|2024-08-27 05:10:00|19552.2|19536.2|19555.7|19539.7|19556.2|19540.2|19552.2|19536.2|0
1724735700000|2024-08-27 05:15:00|19555.4|19539.4|19551.5|19535.5|19557|19541|19551.2|19535.2|0
1724736000000|2024-08-27 05:20:00|19550.9|19534.9|19548.5|19532.5|19551.5|19535.5|19547.9|19531.9|0
1724736300000|2024-08-27 05:25:00|19548.7|19532.7|19548.9|19532.9|19552.2|19536.2|19548.3|19532.3|0
1724736600000|2024-08-27 05:30:00|19549.2|19533.2|19552.9|19536.9|19553.8|19537.8|19549.2|19533.2|0
1724736900000|2024-08-27 05:35:00|19552.8|19536.8|19548.7|19532.7|19553.7|19537.7|19548.7|19532.7|0
1724737200000|2024-08-27 05:40:00|19548.8|19532.8|19549.9|19533.9|19551.5|19535.5|19546.4|19530.4|0
1724737500000|2024-08-27 05:45:00|19550.4|19534.4|19549.9|19533.9|19550.4|19534.4|19544.2|19528.2|0
1724737800000|2024-08-27 05:50:00|19549.8|19533.8|19553.9|19537.9|19556.4|19540.4|19549.4|19533.4|0
1724738100000|2024-08-27 05:55:00|19554|19538|19556.9|19540.9|19560.7|19544.7|19553.9|19537.9|0
1724738400000|2024-08-27 06:00:00|19555.9|19539.9|19549.8|19533.8|19555.9|19539.9|19546.8|19530.8|0
1724738700000|2024-08-27 06:05:00|19550|19534|19545|19529|19550.2|19534.2|19542.5|19526.5|0
1724739000000|2024-08-27 06:10:00|19545.3|19529.3|19547.5|19531.5|19550|19534|19542.7|19526.7|0
1724739300000|2024-08-27 06:15:00|19547.4|19531.4|19545.5|19529.5|19548|19532|19542.4|19526.4|0
1724739600000|2024-08-27 06:20:00|19545.4|19529.4|19548.2|19532.2|19549.4|19533.4|19544.2|19528.2|0
1724739900000|2024-08-27 06:25:00|19548.5|19532.5|19537.7|19521.7|19549|19533|19535.7|19519.7|0
1724740200000|2024-08-27 06:30:00|19537.9|19521.9|19544.4|19528.4|19545.2|19529.2|19536.4|19520.4|0
1724740500000|2024-08-27 06:35:00|19543.8|19527.8|19551.3|19535.3|19554.5|19538.5|19543.4|19527.4|0
1724740800000|2024-08-27 06:40:00|19551.4|19535.4|19551|19535|19552.8|19536.8|19549.3|19533.3|0
1724741100000|2024-08-27 06:45:00|19551.2|19535.2|19546.3|19530.3|19555.3|19539.3|19546.3|19530.3|0
1724741400000|2024-08-27 06:50:00|19546.4|19530.4|19550.5|19534.5|19551.7|19535.7|19546.3|19530.3|0
1724741700000|2024-08-27 06:55:00|19550.7|19534.7|19546.8|19530.8|19554.8|19538.8|19546.8|19530.8|0
1724742000000|2024-08-27 07:00:00|19548.9|19532.9|19556.4|19540.4|19557|19541|19543.2|19527.2|0
1724742300000|2024-08-27 07:05:00|19557.4|19541.4|19541.4|19525.4|19557.7|19541.7|19538.2|19522.2|0
1724742600000|2024-08-27 07:10:00|19541.5|19525.5|19547.8|19531.8|19550.8|19534.8|19541|19525|0
1724742900000|2024-08-27 07:15:00|19548.3|19532.3|19534|19518|19549|19533|19523.7|19507.7|0
1724743200000|2024-08-27 07:20:00|19533.9|19517.9|19526.7|19510.7|19533.9|19517.9|19524.4|19508.4|0
1724743500000|2024-08-27 07:25:00|19526.4|19510.4|19539.8|19523.8|19545.4|19529.4|19523.3|19507.3|0
1724743800000|2024-08-27 07:30:00|19541.3|19525.3|19539.2|19523.2|19543.3|19527.3|19534.9|19518.9|0
1724744100000|2024-08-27 07:35:00|19539.3|19523.3|19550.8|19534.8|19550.8|19534.8|19538.9|19522.9|0
1724744400000|2024-08-27 07:40:00|19550.7|19534.7|19544.2|19528.2|19552.7|19536.7|19542.2|19526.2|0
1724744700000|2024-08-27 07:45:00|19542.4|19526.4|19546|19530|19548.3|19532.3|19541.3|19525.3|0
1724745000000|2024-08-27 07:50:00|19546.2|19530.2|19543.9|19527.9|19548.2|19532.2|19536|19520|0
1724745300000|2024-08-27 07:55:00|19544.2|19528.2|19553.8|19537.8|19553.8|19537.8|19544.2|19528.2|0
1724745600000|2024-08-27 08:00:00|19553.7|19537.7|19570|19554|19570|19554|19550.2|19534.2|0
1724745900000|2024-08-27 08:05:00|19570.4|19554.4|19574.8|19558.8|19577.2|19561.2|19569.7|19553.7|0
1724746200000|2024-08-27 08:10:00|19575|19559|19580.9|19564.9|19584.2|19568.2|19567.4|19551.4|0
1724746500000|2024-08-27 08:15:00|19580.8|19564.8|19573.5|19557.5|19584.4|19568.4|19572|19556|0
1724746800000|2024-08-27 08:20:00|19573.7|19557.7|19576.5|19560.5|19578.9|19562.9|19570.5|19554.5|0
1724747100000|2024-08-27 08:25:00|19576.3|19560.3|19574.4|19558.4|19576.5|19560.5|19569.9|19553.9|0
1724747400000|2024-08-27 08:30:00|19574.5|19558.5|19576|19560|19578.2|19562.2|19570.9|19554.9|0
1724747700000|2024-08-27 08:35:00|19576.2|19560.2|19580.8|19564.8|19582.3|19566.3|19576.2|19560.2|0
1724748000000|2024-08-27 08:40:00|19580.7|19564.7|19573.3|19557.3|19581.2|19565.2|19571.4|19555.4|0
1724748300000|2024-08-27 08:45:00|19572.8|19556.8|19574.2|19558.2|19577.7|19561.7|19570.3|19554.3|0
1724748600000|2024-08-27 08:50:00|19574.3|19558.3|19557.9|19541.9|19574.4|19558.4|19555.9|19539.9|0
1724748900000|2024-08-27 08:55:00|19558.3|19542.3|19557.7|19541.7|19562|19546|19554.9|19538.9|0
1724749200000|2024-08-27 09:00:00|19558.5|19542.5|19563.4|19547.4|19563.4|19547.4|19556.4|19540.4|0
1724749500000|2024-08-27 09:05:00|19563|19547|19568.3|19552.3|19568.5|19552.5|19561|19545|0
1724749800000|2024-08-27 09:10:00|19568.7|19552.7|19570.3|19554.3|19573.4|19557.4|19566.3|19550.3|0
1724750100000|2024-08-27 09:15:00|19570.5|19554.5|19575.7|19559.7|19577.4|19561.4|19570.5|19554.5|0
1724750400000|2024-08-27 09:20:00|19575.3|19559.3|19584.2|19568.2|19585.3|19569.3|19575.3|19559.3|0
1724750700000|2024-08-27 09:25:00|19583.9|19567.9|19577.4|19561.4|19583.9|19567.9|19576.4|19560.4|0
1724751000000|2024-08-27 09:30:00|19577|19561|19571.2|19555.2|19577|19561|19569.8|19553.8|0
1724751300000|2024-08-27 09:35:00|19570.8|19554.8|19571.3|19555.3|19579|19563|19570|19554|0
1724751600000|2024-08-27 09:40:00|19571.2|19555.2|19572.9|19556.9|19573.7|19557.7|19566.7|19550.7|0
1724751900000|2024-08-27 09:45:00|19573|19557|19566.3|19550.3|19573.9|19557.9|19563.3|19547.3|0
1724752200000|2024-08-27 09:50:00|19566.2|19550.2|19572.9|19556.9|19573.5|19557.5|19564.8|19548.8|0
1724752500000|2024-08-27 09:55:00|19573.4|19557.4|19570.9|19554.9|19575.3|19559.3|19570.2|19554.2|0
1724752800000|2024-08-27 10:00:00|19571|19555|19568.4|19552.4|19574.8|19558.8|19564.2|19548.2|0
1724753100000|2024-08-27 10:05:00|19566.9|19550.9|19549.4|19533.4|19566.9|19550.9|19547.3|19531.3|0
1724753400000|2024-08-27 10:10:00|19549.3|19533.3|19530.9|19514.9|19549.3|19533.3|19530.4|19514.4|0
1724753700000|2024-08-27 10:15:00|19530.5|19514.5|19536.2|19520.2|19536.9|19520.9|19524.2|19508.2|0
1724754000000|2024-08-27 10:20:00|19536|19520|19525.2|19509.2|19536|19520|19524.7|19508.7|0
1724754300000|2024-08-27 10:25:00|19524.8|19508.8|19525.3|19509.3|19530.3|19514.3|19517.3|19501.3|0
1724754600000|2024-08-27 10:30:00|19524.9|19508.9|19534.8|19518.8|19537.8|19521.8|19523.5|19507.5|0
1724754900000|2024-08-27 10:35:00|19536|19520|19533.4|19517.4|19536.2|19520.2|19529|19513|0
1724755200000|2024-08-27 10:40:00|19531.5|19515.5|19521|19505|19532.3|19516.3|19519.4|19503.4|0
1724755500000|2024-08-27 10:45:00|19520.2|19504.2|19523.4|19507.4|19530.8|19514.8|19520|19504|0
1724755800000|2024-08-27 10:50:00|19523.3|19507.3|19504.7|19488.7|19523.3|19507.3|19498.7|19482.7|0
1724756100000|2024-08-27 10:55:00|19504.8|19488.8|19516.4|19500.4|19517.4|19501.4|19504.5|19488.5|0
1724756400000|2024-08-27 11:00:00|19516.3|19500.3|19509.7|19493.7|19517.4|19501.4|19493.4|19477.4|0
1724756700000|2024-08-27 11:05:00|19509.9|19493.9|19526|19510|19526|19510|19508.7|19492.7|0
1724757000000|2024-08-27 11:10:00|19526.2|19510.2|19526.9|19510.9|19533.5|19517.5|19524.9|19508.9|0
1724757300000|2024-08-27 11:15:00|19527|19511|19525.8|19509.8|19530|19514|19521.2|19505.2|0
1724757600000|2024-08-27 11:20:00|19525.9|19509.9|19527.3|19511.3|19528.5|19512.5|19522.4|19506.4|0
1724757900000|2024-08-27 11:25:00|19527.5|19511.5|19531.7|19515.7|19531.8|19515.8|19522.8|19506.8|0
1724758200000|2024-08-27 11:30:00|19531.8|19515.8|19545.4|19529.4|19551|19535|19531|19515|0
1724758500000|2024-08-27 11:35:00|19545.2|19529.2|19538.9|19522.9|19548.4|19532.4|19536.7|19520.7|0
1724758800000|2024-08-27 11:40:00|19539|19523|19546.3|19530.3|19549.4|19533.4|19539|19523|0
1724759100000|2024-08-27 11:45:00|19546.5|19530.5|19545.3|19529.3|19552.9|19536.9|19539.3|19523.3|0
1724759400000|2024-08-27 11:50:00|19545.4|19529.4|19537.7|19521.7|19548.8|19532.8|19535.9|19519.9|0
1724759700000|2024-08-27 11:55:00|19537.5|19521.5|19534|19518|19542.7|19526.7|19530.5|19514.5|0
1724760000000|2024-08-27 12:00:00|19534.8|19518.8|19516.9|19500.9|19534.8|19518.8|19516.2|19500.2|0
1724760300000|2024-08-27 12:05:00|19516.8|19500.8|19517.7|19501.7|19522|19506|19514.3|19498.3|0
1724760600000|2024-08-27 12:10:00|19517.5|19501.5|19505.5|19489.5|19518.8|19502.8|19502.2|19486.2|0
1724760900000|2024-08-27 12:15:00|19503.8|19487.8|19498.7|19482.7|19510.4|19494.4|19497.3|19481.3|0
1724761200000|2024-08-27 12:20:00|19498.8|19482.8|19497.4|19481.4|19499.9|19483.9|19483.9|19467.9|0
1724761500000|2024-08-27 12:25:00|19498.2|19482.2|19505.3|19489.3|19505.8|19489.8|19490.3|19474.3|0
1724761800000|2024-08-27 12:30:00|19505.2|19489.2|19500.4|19484.4|19505.9|19489.9|19496.7|19480.7|0
1724762100000|2024-08-27 12:35:00|19500.3|19484.3|19486.9|19470.9|19501.3|19485.3|19478.2|19462.2|0
1724762400000|2024-08-27 12:40:00|19486.7|19470.7|19475.7|19459.7|19488.3|19472.3|19471.8|19455.8|0
1724762700000|2024-08-27 12:45:00|19475.9|19459.9|19457.3|19441.3|19475.9|19459.9|19457.2|19441.2|0
1724763000000|2024-08-27 12:50:00|19454.2|19438.2|19457.4|19441.4|19464.8|19448.8|19442.2|19426.2|0
1724763300000|2024-08-27 12:55:00|19457.7|19441.7|19451.5|19435.5|19466.2|19450.2|19451.3|19435.3|0
1724763600000|2024-08-27 13:00:00|19452.4|19436.4|19422.7|19406.7|19466.5|19450.5|19417.4|19401.4|0
1724763900000|2024-08-27 13:05:00|19422.4|19406.4|19439.7|19423.7|19439.9|19423.9|19417.9|19401.9|0
1724764200000|2024-08-27 13:10:00|19437.5|19421.5|19420.7|19404.7|19456.8|19440.8|19418.3|19402.3|0
1724764500000|2024-08-27 13:15:00|19419.8|19403.8|19436|19420|19448.4|19432.4|19418.8|19402.8|0
1724764800000|2024-08-27 13:20:00|19435.9|19419.9|19444.7|19428.7|19458.5|19442.5|19434.9|19418.9|0
1724765100000|2024-08-27 13:25:00|19444.8|19428.8|19461.8|19445.8|19467.4|19451.4|19441.4|19425.4|0
1724765400000|2024-08-27 13:30:00|19462|19446|19454|19438|19475.4|19459.4|19434|19418|0
1724765700000|2024-08-27 13:35:00|19459.3|19443.3|19409.5|19393.5|19460.7|19444.7|19408.7|19392.7|0
1724766000000|2024-08-27 13:40:00|19411.4|19395.4|19414|19398|19424.4|19408.4|19394.5|19378.5|0
1724766300000|2024-08-27 13:45:00|19413.8|19397.8|19434.3|19418.3|19445.7|19429.7|19382.4|19366.4|0
1724766600000|2024-08-27 13:50:00|19433.3|19417.3|19488.8|19472.8|19497.3|19481.3|19432.8|19416.8|0
1724766900000|2024-08-27 13:55:00|19489|19473|19480.2|19464.2|19507|19491|19467.3|19451.3|0
1724767200000|2024-08-27 14:00:00|19489.7|19473.7|19490|19474|19504.2|19488.2|19470.8|19454.8|0
1724767500000|2024-08-27 14:05:00|19493.4|19477.4|19497.3|19481.3|19501.3|19485.3|19473|19457|0
1724767800000|2024-08-27 14:10:00|19494.8|19478.8|19509.8|19493.8|19529.5|19513.5|19494.8|19478.8|0
1724768100000|2024-08-27 14:15:00|19510.3|19494.3|19510.3|19494.3|19523.1|19507.1|19490.7|19474.7|0
1724768400000|2024-08-27 14:20:00|19509.7|19493.7|19543.7|19527.7|19551.7|19535.7|19497.8|19481.8|0
1724768700000|2024-08-27 14:25:00|19545.1|19529.1|19567.1|19551.1|19569.8|19553.8|19545.1|19529.1|0
1724769000000|2024-08-27 14:30:00|19566.6|19550.6|19575.8|19559.8|19597.9|19581.9|19563.7|19547.7|0
1724769300000|2024-08-27 14:35:00|19577.3|19561.3|19579.7|19563.7|19586.3|19570.3|19560.9|19544.9|0
1724769600000|2024-08-27 14:40:00|19580.2|19564.2|19588.9|19572.9|19591.6|19575.6|19575.1|19559.1|0
1724769900000|2024-08-27 14:45:00|19589.4|19573.4|19578.8|19562.8|19592.3|19576.3|19569.6|19553.6|0
1724770200000|2024-08-27 14:50:00|19577.7|19561.7|19585.4|19569.4|19595.8|19579.8|19570.8|19554.8|0
1724770500000|2024-08-27 14:55:00|19583.7|19567.7|19605.3|19589.3|19608.6|19592.6|19576.9|19560.9|0
1724770800000|2024-08-27 15:00:00|19607.4|19591.4|19612.8|19596.8|19630.2|19614.2|19604.1|19588.1|0
1724771100000|2024-08-27 15:05:00|19613.2|19597.2|19620.6|19604.6|19625.4|19609.4|19605.8|19589.8|0
1724771400000|2024-08-27 15:10:00|19621.1|19605.1|19611.6|19595.6|19626.2|19610.2|19602.9|19586.9|0
1724771700000|2024-08-27 15:15:00|19612.4|19596.4|19591.6|19575.6|19618.2|19602.2|19576.6|19560.6|0
1724772000000|2024-08-27 15:20:00|19592.3|19576.3|19590.9|19574.9|19603.2|19587.2|19586.6|19570.6|0
1724772300000|2024-08-27 15:25:00|19588.8|19572.8|19567.6|19551.6|19588.8|19572.8|19565.4|19549.4|0
1724772600000|2024-08-27 15:30:00|19562.3|19546.3|19532.8|19516.8|19565.6|19549.6|19514.8|19498.8|0
1724772900000|2024-08-27 15:35:00|19531.1|19515.1|19538.2|19522.2|19545.9|19529.9|19531.1|19515.1|0
1724773200000|2024-08-27 15:40:00|19537.6|19521.6|19539.1|19523.1|19542.7|19526.7|19520.8|19504.8|0
1724773500000|2024-08-27 15:45:00|19538.8|19522.8|19535.8|19519.8|19546.6|19530.6|19528.6|19512.6|0
1724773800000|2024-08-27 15:50:00|19536.6|19520.6|19527.3|19511.3|19543.1|19527.1|19517.6|19501.6|0
1724774100000|2024-08-27 15:55:00|19526.6|19510.6|19546.8|19530.8|19551.3|19535.3|19523.6|19507.6|0
1724774400000|2024-08-27 16:00:00|19545.3|19529.3|19549.8|19533.8|19554.8|19538.8|19538.1|19522.1|0
1724774700000|2024-08-27 16:05:00|19549.1|19533.1|19548.6|19532.6|19554.8|19538.8|19540.2|19524.2|0
1724775000000|2024-08-27 16:10:00|19547.6|19531.6|19573.1|19557.1|19575.3|19559.3|19544.1|19528.1|0
1724775300000|2024-08-27 16:15:00|19572.8|19556.8|19566.3|19550.3|19576.6|19560.6|19562.8|19546.8|0
1724775600000|2024-08-27 16:20:00|19566.8|19550.8|19565.7|19549.7|19569.8|19553.8|19549.6|19533.6|0
1724775900000|2024-08-27 16:25:00|19565.8|19549.8|19559.7|19543.7|19568.3|19552.3|19551.8|19535.8|0
1724776200000|2024-08-27 16:30:00|19558.3|19542.3|19571.6|19555.6|19579.8|19563.8|19550.6|19534.6|0
1724776500000|2024-08-27 16:35:00|19570.6|19554.6|19558.2|19542.2|19578.3|19562.3|19556.1|19540.1|0
1724776800000|2024-08-27 16:40:00|19557.8|19541.8|19536.8|19520.8|19559.7|19543.7|19520.9|19504.9|0
1724777100000|2024-08-27 16:45:00|19537.1|19521.1|19564.8|19548.8|19568.3|19552.3|19536.4|19520.4|0
1724777400000|2024-08-27 16:50:00|19566.1|19550.1|19570.1|19554.1|19583.6|19567.6|19565.8|19549.8|0
1724777700000|2024-08-27 16:55:00|19570.6|19554.6|19561.6|19545.6|19571.6|19555.6|19557.1|19541.1|0
1724778000000|2024-08-27 17:00:00|19561.2|19545.2|19558.2|19542.2|19569.2|19553.2|19556.9|19540.9|0
1724778300000|2024-08-27 17:05:00|19558.9|19542.9|19570.7|19554.7|19573.8|19557.8|19556.9|19540.9|0
1724778600000|2024-08-27 17:10:00|19571.4|19555.4|19575.7|19559.7|19581.7|19565.7|19570.8|19554.8|0
1724778900000|2024-08-27 17:15:00|19574.7|19558.7|19576.6|19560.6|19580.2|19564.2|19567.7|19551.7|0
1724779200000|2024-08-27 17:20:00|19576.7|19560.7|19578.4|19562.4|19588.7|19572.7|19574.4|19558.4|0
1724779500000|2024-08-27 17:25:00|19577.7|19561.7|19605.7|19589.7|19610.9|19594.9|19577.1|19561.1|0
1724779800000|2024-08-27 17:30:00|19608.2|19592.2|19606.6|19590.6|19616.7|19600.7|19601.7|19585.7|0
1724780100000|2024-08-27 17:35:00|19607.4|19591.4|19597.8|19581.8|19614.9|19598.9|19592.9|19576.9|0
1724780400000|2024-08-27 17:40:00|19597.9|19581.9|19597.9|19581.9|19603.4|19587.4|19577.9|19561.9|0
1724780700000|2024-08-27 17:45:00|19597.8|19581.8|19605.9|19589.9|19607.4|19591.4|19594.9|19578.9|0
1724781000000|2024-08-27 17:50:00|19606.7|19590.7|19620.8|19604.8|19623.8|19607.8|19605.7|19589.7|0
1724781300000|2024-08-27 17:55:00|19621.2|19605.2|19624.2|19608.2|19626.7|19610.7|19615.7|19599.7|0
1724781600000|2024-08-27 18:00:00|19623.9|19607.9|19618.2|19602.2|19628.2|19612.2|19615.8|19599.8|0
1724781900000|2024-08-27 18:05:00|19618.3|19602.3|19610.2|19594.2|19623.9|19607.9|19609.2|19593.2|0
1724782200000|2024-08-27 18:10:00|19611.4|19595.4|19606.2|19590.2|19615.4|19599.4|19597.8|19581.8|0
1724782500000|2024-08-27 18:15:00|19607.2|19591.2|19602.4|19586.4|19613.4|19597.4|19593.7|19577.7|0
1724782800000|2024-08-27 18:20:00|19601.8|19585.8|19589.8|19573.8|19603.5|19587.5|19588.5|19572.5|0
1724783100000|2024-08-27 18:25:00|19589.3|19573.3|19598.5|19582.5|19603|19587|19586.3|19570.3|0
1724783400000|2024-08-27 18:30:00|19598.6|19582.6|19589.3|19573.3|19601.8|19585.8|19583.8|19567.8|0
1724783700000|2024-08-27 18:35:00|19589.8|19573.8|19593.8|19577.8|19599.5|19583.5|19589.8|19573.8|0
1724784000000|2024-08-27 18:40:00|19594|19578|19602.3|19586.3|19603.8|19587.8|19591.3|19575.3|0
1724784300000|2024-08-27 18:45:00|19602.8|19586.8|19594.5|19578.5|19604.3|19588.3|19591|19575|0
1724784600000|2024-08-27 18:50:00|19594.3|19578.3|19586.9|19570.9|19596.5|19580.5|19580.6|19564.6|0
1724784900000|2024-08-27 18:55:00|19586.4|19570.4|19591|19575|19593.3|19577.3|19582.8|19566.8|0
1724785200000|2024-08-27 19:00:00|19591.8|19575.8|19574.5|19558.5|19595|19579|19568.8|19552.8|0
1724785500000|2024-08-27 19:05:00|19574.6|19558.6|19581.8|19565.8|19586.4|19570.4|19568|19552|0
1724785800000|2024-08-27 19:10:00|19581.3|19565.3|19581.5|19565.5|19591.8|19575.8|19580.5|19564.5|0
1724786100000|2024-08-27 19:15:00|19581.9|19565.9|19580.1|19564.1|19586.8|19570.8|19577.8|19561.8|0
1724786400000|2024-08-27 19:20:00|19580.3|19564.3|19585.6|19569.6|19588.5|19572.5|19577.8|19561.8|0
1724786700000|2024-08-27 19:25:00|19585.8|19569.8|19584.5|19568.5|19593.3|19577.3|19582.5|19566.5|0
1724787000000|2024-08-27 19:30:00|19583.8|19567.8|19577.3|19561.3|19584.6|19568.6|19570|19554|0
1724787300000|2024-08-27 19:35:00|19574.5|19558.5|19586.8|19570.8|19590|19574|19574.4|19558.4|0
1724787600000|2024-08-27 19:40:00|19587.7|19571.7|19587|19571|19596.7|19580.7|19583.5|19567.5|0
1724787900000|2024-08-27 19:45:00|19585.8|19569.8|19601.6|19585.6|19605.1|19589.1|19585.8|19569.8|0
1724788200000|2024-08-27 19:50:00|19596.1|19580.1|19573.8|19557.8|19597.1|19581.1|19569.2|19553.2|0
1724788500000|2024-08-27 19:55:00|19576.8|19560.8|19588.3|19572.3|19598.3|19582.3|19569.8|19553.8|0
1724788800000|2024-08-27 20:00:00|19586|19570|19597.1|19581.1|19597.4|19581.4|19582.5|19566.5|0
1724789100000|2024-08-27 20:05:00|19598|19582|19586.6|19570.6|19598.3|19582.3|19584.9|19568.9|0
1724789400000|2024-08-27 20:10:00|19586.1|19570.1|19582.4|19566.4|19588.9|19572.9|19581|19565|0
1724789700000|2024-08-27 20:15:00|19581.9|19565.9|19582.8|19566.8|19583|19567|19581|19565|0
1724790000000|2024-08-27 20:20:00|19582.9|19566.9|19582.6|19566.6|19584.1|19568.1|19581.5|19565.5|0
1724790300000|2024-08-27 20:25:00|19582.8|19566.8|19582|19566|19583.6|19567.6|19581.3|19565.3|0
1724790600000|2024-08-27 20:30:00|19581.6|19565.6|19578.1|19562.1|19582.6|19566.6|19578.1|19562.1|0
1724790900000|2024-08-27 20:35:00|19578.3|19562.3|19579.4|19563.4|19579.4|19563.4|19577.3|19561.3|0
1724791200000|2024-08-27 20:40:00|19579.3|19563.3|19577.5|19561.5|19580.5|19564.5|19577.3|19561.3|0
1724791500000|2024-08-27 20:45:00|19577.3|19561.3|19570.4|19554.4|19577.3|19561.3|19564|19548|0
1724791800000|2024-08-27 20:50:00|19570.3|19554.3|19571.4|19555.4|19572.3|19556.3|19568.6|19552.6|0
1724792100000|2024-08-27 20:55:00|19571.5|19555.5|19571.8|19555.8|19573.1|19557.1|19567.8|19551.8|0
1724792400000|2024-08-27 21:00:00|19571.3|19555.3|19570.4|19554.4|19572.7|19556.7|19569.9|19553.9|0
1724792700000|2024-08-27 21:05:00|19570.6|19554.6|19570.3|19554.3|19571|19555|19569.7|19553.7|0
1724793000000|2024-08-27 21:10:00|19571|19555|19570.3|19554.3|19571.3|19555.3|19570.3|19554.3|0
1724793300000|2024-08-27 21:15:00|19569.7|19553.7|19571.6|19555.6|19572.5|19556.5|19569.7|19553.7|0
1724793600000|2024-08-27 21:20:00|19571.7|19555.7|19575.7|19559.7|19575.7|19559.7|19571.7|19555.7|0
1724793900000|2024-08-27 21:25:00|19575.8|19559.8|19576.6|19560.6|19576.9|19560.9|19575.8|19559.8|0
1724794200000|2024-08-27 21:30:00|19576.4|19560.4|19576.4|19560.4|19577.3|19561.3|19576.4|19560.4|0
1724794500000|2024-08-27 21:35:00|19577.1|19561.1|19576.2|19560.2|19577.1|19561.1|19575.6|19559.6|0
1724794800000|2024-08-27 21:40:00|19576.3|19560.3|19573.6|19557.6|19576.6|19560.6|19573.5|19557.5|0
1724795100000|2024-08-27 21:45:00|19573.2|19557.2|19574.6|19558.6|19575|19559|19573|19557|0
1724795400000|2024-08-27 21:50:00|19574.9|19558.9|19573.7|19557.7|19575.1|19559.1|19572.7|19556.7|0
1724795700000|2024-08-27 21:55:00|19573.8|19557.8|19575.4|19559.4|19575.5|19559.5|19573.8|19557.8|0
1724796000000|2024-08-27 22:00:00|19580.9|19564.9|19582|19566|19584.9|19568.9|19577.4|19561.4|0
1724796300000|2024-08-27 22:05:00|19581.9|19565.9|19574.7|19558.7|19584.1|19568.1|19572.5|19556.5|0
1724796600000|2024-08-27 22:10:00|19575.2|19559.2|19550.5|19534.5|19575.6|19559.6|19540.9|19524.9|0
1724796900000|2024-08-27 22:15:00|19550.4|19534.4|19527.2|19511.2|19552.7|19536.7|19524.6|19508.6|0
1724797200000|2024-08-27 22:20:00|19526.2|19510.2|19530.7|19514.7|19530.9|19514.9|19518.4|19502.4|0
1724797500000|2024-08-27 22:25:00|19530.9|19514.9|19533.5|19517.5|19536.6|19520.6|19530.7|19514.7|0
1724797800000|2024-08-27 22:30:00|19533.2|19517.2|19526.4|19510.4|19535.6|19519.6|19526.1|19510.1|0
1724798100000|2024-08-27 22:35:00|19526.7|19510.7|19533.4|19517.4|19535.1|19519.1|19522.1|19506.1|0
1724798400000|2024-08-27 22:40:00|19533.5|19517.5|19535.7|19519.7|19535.7|19519.7|19531.9|19515.9|0
1724798700000|2024-08-27 22:45:00|19535.9|19519.9|19532.5|19516.5|19541.6|19525.6|19531.7|19515.7|0
1724799000000|2024-08-27 22:50:00|19532.6|19516.6|19527.6|19511.6|19535.5|19519.5|19526.5|19510.5|0
1724799300000|2024-08-27 22:55:00|19527.7|19511.7|19535.5|19519.5|19536.7|19520.7|19527.7|19511.7|0
1724799600000|2024-08-27 23:00:00|19535.4|19519.4|19534.1|19518.1|19536.5|19520.5|19531.1|19515.1|0
1724799900000|2024-08-27 23:05:00|19534|19518|19544.4|19528.4|19545.6|19529.6|19532.7|19516.7|0
1724800200000|2024-08-27 23:10:00|19544.5|19528.5|19543.6|19527.6|19547.2|19531.2|19542|19526|0
1724800500000|2024-08-27 23:15:00|19543.2|19527.2|19531.9|19515.9|19543.4|19527.4|19527.7|19511.7|0
1724800800000|2024-08-27 23:20:00|19532|19516|19514.6|19498.6|19532.7|19516.7|19511.4|19495.4|0
1724801100000|2024-08-27 23:25:00|19514.4|19498.4|19516.5|19500.5|19516.6|19500.6|19501|19485|0
1724801400000|2024-08-27 23:30:00|19516.4|19500.4|19524.4|19508.4|19525.2|19509.2|19509.9|19493.9|0
1724801700000|2024-08-27 23:35:00|19524.5|19508.5|19520.5|19504.5|19527.5|19511.5|19520.1|19504.1|0
1724802000000|2024-08-27 23:40:00|19520.4|19504.4|19521.9|19505.9|19525.2|19509.2|19520.4|19504.4|0
1724802300000|2024-08-27 23:45:00|19522|19506|19525.4|19509.4|19525.4|19509.4|19520.7|19504.7|0
1724802600000|2024-08-27 23:50:00|19525.1|19509.1|19530.9|19514.9|19531.4|19515.4|19525.1|19509.1|0
1724802900000|2024-08-27 23:55:00|19530.7|19514.7|19527.2|19511.2|19534.4|19518.4|19525.1|19509.1|0
1724803200000|2024-08-28 00:00:00|19528.1|19512.1|19536.6|19520.6|19538.2|19522.2|19527.2|19511.2|0
1724803500000|2024-08-28 00:05:00|19537|19521|19535.6|19519.6|19537.4|19521.4|19531.6|19515.6|0
1724803800000|2024-08-28 00:10:00|19535.7|19519.7|19540.1|19524.1|19542.5|19526.5|19535.7|19519.7|0
1724804100000|2024-08-28 00:15:00|19540.6|19524.6|19526.6|19510.6|19540.6|19524.6|19522.7|19506.7|0
1724804400000|2024-08-28 00:20:00|19526.5|19510.5|19526.5|19510.5|19526.5|19510.5|19519.9|19503.9|0
1724804700000|2024-08-28 00:25:00|19525.6|19509.6|19527.1|19511.1|19529.6|19513.6|19524.1|19508.1|0
1724805000000|2024-08-28 00:30:00|19527.4|19511.4|19535.9|19519.9|19536.5|19520.5|19526.1|19510.1|0
1724805300000|2024-08-28 00:35:00|19535.6|19519.6|19538.9|19522.9|19541|19525|19533.7|19517.7|0
1724805600000|2024-08-28 00:40:00|19538.4|19522.4|19533.2|19517.2|19538.6|19522.6|19526.6|19510.6|0
1724805900000|2024-08-28 00:45:00|19533.1|19517.1|19543.2|19527.2|19544.1|19528.1|19531.1|19515.1|0
1724806200000|2024-08-28 00:50:00|19543.4|19527.4|19539.4|19523.4|19544.1|19528.1|19537.6|19521.6|0
1724806500000|2024-08-28 00:55:00|19538.9|19522.9|19543.1|19527.1|19543.7|19527.7|19537.9|19521.9|0
1724806800000|2024-08-28 01:00:00|19543.4|19527.4|19540.7|19524.7|19543.7|19527.7|19538.6|19522.6|0
1724807100000|2024-08-28 01:05:00|19541|19525|19542.5|19526.5|19551.2|19535.2|19539.7|19523.7|0
1724807400000|2024-08-28 01:10:00|19542.6|19526.6|19539.9|19523.9|19543.7|19527.7|19537|19521|0
1724807700000|2024-08-28 01:15:00|19540.1|19524.1|19546.9|19530.9|19550.1|19534.1|19538.3|19522.3|0
1724808000000|2024-08-28 01:20:00|19546.4|19530.4|19543.1|19527.1|19546.4|19530.4|19541.6|19525.6|0
1724808300000|2024-08-28 01:25:00|19542.9|19526.9|19539.6|19523.6|19545.6|19529.6|19535.1|19519.1|0
1724808600000|2024-08-28 01:30:00|19539.7|19523.7|19532.3|19516.3|19540.3|19524.3|19529.9|19513.9|0
1724808900000|2024-08-28 01:35:00|19532.4|19516.4|19528.6|19512.6|19533.8|19517.8|19524.9|19508.9|0
1724809200000|2024-08-28 01:40:00|19528.7|19512.7|19542.4|19526.4|19544.1|19528.1|19528.4|19512.4|0
1724809500000|2024-08-28 01:45:00|19541.6|19525.6|19539.9|19523.9|19543.9|19527.9|19539.8|19523.8|0
1724809800000|2024-08-28 01:50:00|19539.8|19523.8|19543.3|19527.3|19547.4|19531.4|19539.4|19523.4|0
1724810100000|2024-08-28 01:55:00|19543.2|19527.2|19549.1|19533.1|19551.9|19535.9|19541.9|19525.9|0
1724810400000|2024-08-28 02:00:00|19548.9|19532.9|19541.4|19525.4|19549.3|19533.3|19541.2|19525.2|0
1724810700000|2024-08-28 02:05:00|19541.3|19525.3|19547.2|19531.2|19547.6|19531.6|19539.7|19523.7|0
1724811000000|2024-08-28 02:10:00|19547.3|19531.3|19560.9|19544.9|19563.3|19547.3|19547.2|19531.2|0
1724811300000|2024-08-28 02:15:00|19562.2|19546.2|19562.9|19546.9|19569.6|19553.6|19561.9|19545.9|0
1724811600000|2024-08-28 02:20:00|19563.1|19547.1|19561.2|19545.2|19566.9|19550.9|19560.3|19544.3|0
1724811900000|2024-08-28 02:25:00|19560.7|19544.7|19556.7|19540.7|19562.4|19546.4|19555.4|19539.4|0
1724812200000|2024-08-28 02:30:00|19556.8|19540.8|19555.1|19539.1|19560.6|19544.6|19554.2|19538.2|0
1724812500000|2024-08-28 02:35:00|19555.2|19539.2|19559.8|19543.8|19561.7|19545.7|19555.1|19539.1|0
1724812800000|2024-08-28 02:40:00|19559.9|19543.9|19561.8|19545.8|19565.8|19549.8|19559.9|19543.9|0
1724813100000|2024-08-28 02:45:00|19562.2|19546.2|19562.2|19546.2|19565.2|19549.2|19561.2|19545.2|0
1724813400000|2024-08-28 02:50:00|19561.9|19545.9|19562.7|19546.7|19563.7|19547.7|19558.9|19542.9|0
1724813700000|2024-08-28 02:55:00|19562.6|19546.6|19562.7|19546.7|19566.4|19550.4|19560.7|19544.7|0
1724814000000|2024-08-28 03:00:00|19561.7|19545.7|19564.7|19548.7|19566.2|19550.2|19560.4|19544.4|0
1724814300000|2024-08-28 03:05:00|19564.1|19548.1|19562.3|19546.3|19564.7|19548.7|19561.4|19545.4|0
1724814600000|2024-08-28 03:10:00|19562.2|19546.2|19561.2|19545.2|19565.8|19549.8|19560.6|19544.6|0
1724814900000|2024-08-28 03:15:00|19561.1|19545.1|19556.2|19540.2|19562.2|19546.2|19556.2|19540.2|0
1724815200000|2024-08-28 03:20:00|19556.3|19540.3|19559.3|19543.3|19561.4|19545.4|19556.2|19540.2|0
1724815500000|2024-08-28 03:25:00|19559.2|19543.2|19557.2|19541.2|19559.3|19543.3|19552.3|19536.3|0
1724815800000|2024-08-28 03:30:00|19556.4|19540.4|19556.3|19540.3|19556.8|19540.8|19551.9|19535.9|0
1724816100000|2024-08-28 03:35:00|19556.2|19540.2|19555.2|19539.2|19557.6|19541.6|19553.3|19537.3|0
1724816400000|2024-08-28 03:40:00|19555.3|19539.3|19554.3|19538.3|19556.9|19540.9|19552.7|19536.7|0
1724816700000|2024-08-28 03:45:00|19554.2|19538.2|19559.4|19543.4|19559.9|19543.9|19553.8|19537.8|0
1724817000000|2024-08-28 03:50:00|19559.6|19543.6|19558.3|19542.3|19562.2|19546.2|19556.9|19540.9|0
1724817300000|2024-08-28 03:55:00|19558.4|19542.4|19559.8|19543.8|19560.7|19544.7|19557.8|19541.8|0
1724817600000|2024-08-28 04:00:00|19559.9|19543.9|19560.6|19544.6|19561.2|19545.2|19558.6|19542.6|0
1724817900000|2024-08-28 04:05:00|19560.9|19544.9|19559.9|19543.9|19561.7|19545.7|19557.4|19541.4|0
1724818200000|2024-08-28 04:10:00|19560.1|19544.1|19561.3|19545.3|19562.6|19546.6|19559.8|19543.8|0
1724818500000|2024-08-28 04:15:00|19561.4|19545.4|19565.7|19549.7|19565.7|19549.7|19559.9|19543.9|0
1724818800000|2024-08-28 04:20:00|19565.8|19549.8|19564.2|19548.2|19566.1|19550.1|19562.4|19546.4|0
1724819100000|2024-08-28 04:25:00|19564.3|19548.3|19573.3|19557.3|19573.3|19557.3|19564.3|19548.3|0
1724819400000|2024-08-28 04:30:00|19573.2|19557.2|19571.4|19555.4|19576.2|19560.2|19571.3|19555.3|0
1724819700000|2024-08-28 04:35:00|19571.6|19555.6|19572.2|19556.2|19573.1|19557.1|19569.7|19553.7|0
1724820000000|2024-08-28 04:40:00|19572.3|19556.3|19572.8|19556.8|19575.1|19559.1|19571.2|19555.2|0
1724820300000|2024-08-28 04:45:00|19572.9|19556.9|19572.1|19556.1|19573.3|19557.3|19570.3|19554.3|0
1724820600000|2024-08-28 04:50:00|19572.4|19556.4|19573.7|19557.7|19574.6|19558.6|19570.2|19554.2|0
1724820900000|2024-08-28 04:55:00|19573.4|19557.4|19571.4|19555.4|19573.4|19557.4|19570.8|19554.8|0
1724821200000|2024-08-28 05:00:00|19571.1|19555.1|19567.3|19551.3|19573.1|19557.1|19566.4|19550.4|0
1724821500000|2024-08-28 05:05:00|19567.2|19551.2|19563.6|19547.6|19568.2|19552.2|19559.8|19543.8|0
1724821800000|2024-08-28 05:10:00|19563.8|19547.8|19564.6|19548.6|19564.9|19548.9|19561.7|19545.7|0
1724822100000|2024-08-28 05:15:00|19563.8|19547.8|19564.7|19548.7|19565.2|19549.2|19559.2|19543.2|0
1724822400000|2024-08-28 05:20:00|19564.8|19548.8|19566.1|19550.1|19566.1|19550.1|19562.1|19546.1|0
1724822700000|2024-08-28 05:25:00|19566.2|19550.2|19570.1|19554.1|19572.1|19556.1|19566.2|19550.2|0
1724823000000|2024-08-28 05:30:00|19570.9|19554.9|19567.6|19551.6|19570.9|19554.9|19563.4|19547.4|0
1724823300000|2024-08-28 05:35:00|19567.7|19551.7|19572.4|19556.4|19572.8|19556.8|19567.1|19551.1|0
1724823600000|2024-08-28 05:40:00|19572.7|19556.7|19569.1|19553.1|19573.6|19557.6|19564.2|19548.2|0
1724823900000|2024-08-28 05:45:00|19569.2|19553.2|19566.9|19550.9|19571.6|19555.6|19566.7|19550.7|0
1724824200000|2024-08-28 05:50:00|19567.1|19551.1|19572.2|19556.2|19573.6|19557.6|19566.9|19550.9|0
1724824500000|2024-08-28 05:55:00|19571.6|19555.6|19573.7|19557.7|19575.7|19559.7|19571.3|19555.3|0
1724824800000|2024-08-28 06:00:00|19573.2|19557.2|19574.4|19558.4|19575.2|19559.2|19570.8|19554.8|0
1724825100000|2024-08-28 06:05:00|19574.6|19558.6|19578.3|19562.3|19580.6|19564.6|19574.3|19558.3|0
1724825400000|2024-08-28 06:10:00|19579.1|19563.1|19575.7|19559.7|19580.7|19564.7|19575.1|19559.1|0
1724825700000|2024-08-28 06:15:00|19575.6|19559.6|19577.9|19561.9|19577.9|19561.9|19570.3|19554.3|0
1724826000000|2024-08-28 06:20:00|19578.4|19562.4|19578.9|19562.9|19581.9|19565.9|19575.3|19559.3|0
1724826300000|2024-08-28 06:25:00|19578.8|19562.8|19580.8|19564.8|19581.1|19565.1|19578.4|19562.4|0
1724826600000|2024-08-28 06:30:00|19580.9|19564.9|19585.2|19569.2|19585.3|19569.3|19580.1|19564.1|0
1724826900000|2024-08-28 06:35:00|19584.9|19568.9|19581.1|19565.1|19586.7|19570.7|19581.1|19565.1|0
1724827200000|2024-08-28 06:40:00|19581.2|19565.2|19581.4|19565.4|19585.4|19569.4|19580.4|19564.4|0
1724827500000|2024-08-28 06:45:00|19580.7|19564.7|19584.8|19568.8|19588.3|19572.3|19580.1|19564.1|0
1724827800000|2024-08-28 06:50:00|19584.7|19568.7|19588.4|19572.4|19590.4|19574.4|19584.6|19568.6|0
1724828100000|2024-08-28 06:55:00|19588.6|19572.6|19586.4|19570.4|19591.1|19575.1|19586.4|19570.4|0
1724828400000|2024-08-28 07:00:00|19587.4|19571.4|19592.9|19576.9|19594.7|19578.7|19586.8|19570.8|0
1724828700000|2024-08-28 07:05:00|19593.3|19577.3|19589.1|19573.1|19594.8|19578.8|19585.2|19569.2|0
1724829000000|2024-08-28 07:10:00|19589.2|19573.2|19590.1|19574.1|19591.1|19575.1|19586.8|19570.8|0
1724829300000|2024-08-28 07:15:00|19589.7|19573.7|19587.4|19571.4|19591.3|19575.3|19586.9|19570.9|0
1724829600000|2024-08-28 07:20:00|19587.7|19571.7|19582.1|19566.1|19587.7|19571.7|19581.3|19565.3|0
1724829900000|2024-08-28 07:25:00|19582.2|19566.2|19582.7|19566.7|19583.6|19567.6|19579.3|19563.3|0
1724830200000|2024-08-28 07:30:00|19582.6|19566.6|19573.6|19557.6|19583.2|19567.2|19573.2|19557.2|0
1724830500000|2024-08-28 07:35:00|19573.1|19557.1|19577.7|19561.7|19577.7|19561.7|19570.1|19554.1|0
1724830800000|2024-08-28 07:40:00|19577.8|19561.8|19574.3|19558.3|19578.1|19562.1|19570.4|19554.4|0
1724831100000|2024-08-28 07:45:00|19574.4|19558.4|19571.4|19555.4|19574.4|19558.4|19565.4|19549.4|0
1724831400000|2024-08-28 07:50:00|19571.3|19555.3|19579.4|19563.4|19579.4|19563.4|19570.8|19554.8|0
1724831700000|2024-08-28 07:55:00|19580.2|19564.2|19587.7|19571.7|19592.4|19576.4|19580.2|19564.2|0
1724832000000|2024-08-28 08:00:00|19586.2|19570.2|19591.4|19575.4|19591.4|19575.4|19582.4|19566.4|0
1724832300000|2024-08-28 08:05:00|19591.6|19575.6|19574.4|19558.4|19592.6|19576.6|19574.4|19558.4|0
1724832600000|2024-08-28 08:10:00|19574.7|19558.7|19574.8|19558.8|19577.1|19561.1|19565.4|19549.4|0
1724832900000|2024-08-28 08:15:00|19574.7|19558.7|19582.3|19566.3|19584.3|19568.3|19572.7|19556.7|0
1724833200000|2024-08-28 08:20:00|19583.2|19567.2|19584.4|19568.4|19588.9|19572.9|19582.9|19566.9|0
1724833500000|2024-08-28 08:25:00|19584.9|19568.9|19590.4|19574.4|19592.3|19576.3|19581.1|19565.1|0
1724833800000|2024-08-28 08:30:00|19590.7|19574.7|19604.2|19588.2|19604.9|19588.9|19590.3|19574.3|0
1724834100000|2024-08-28 08:35:00|19604.1|19588.1|19611.9|19595.9|19613.4|19597.4|19601.7|19585.7|0
1724834400000|2024-08-28 08:40:00|19611.6|19595.6|19620.4|19604.4|19621.1|19605.1|19608.9|19592.9|0
1724834700000|2024-08-28 08:45:00|19620.3|19604.3|19618.3|19602.3|19623.9|19607.9|19618.1|19602.1|0
1724835000000|2024-08-28 08:50:00|19618.2|19602.2|19626.6|19610.6|19626.6|19610.6|19618.2|19602.2|0
1724835300000|2024-08-28 08:55:00|19626.7|19610.7|19622.9|19606.9|19630.8|19614.8|19620.9|19604.9|0
1724835600000|2024-08-28 09:00:00|19624.3|19608.3|19627.9|19611.9|19630.9|19614.9|19624.3|19608.3|0
1724835900000|2024-08-28 09:05:00|19627.8|19611.8|19622.2|19606.2|19629.3|19613.3|19621.6|19605.6|0
1724836200000|2024-08-28 09:10:00|19622.3|19606.3|19617.4|19601.4|19623.1|19607.1|19616.3|19600.3|0
1724836500000|2024-08-28 09:15:00|19618.2|19602.2|19619.3|19603.3|19623.7|19607.7|19616.1|19600.1|0
1724836800000|2024-08-28 09:20:00|19619.4|19603.4|19620.4|19604.4|19622.6|19606.6|19617.2|19601.2|0
1724837100000|2024-08-28 09:25:00|19620.9|19604.9|19623.6|19607.6|19626.6|19610.6|19620.9|19604.9|0
1724837400000|2024-08-28 09:30:00|19623.7|19607.7|19614.4|19598.4|19623.7|19607.7|19613.1|19597.1|0
1724837700000|2024-08-28 09:35:00|19614.3|19598.3|19611.7|19595.7|19616.9|19600.9|19609.1|19593.1|0
1724838000000|2024-08-28 09:40:00|19611.6|19595.6|19605.7|19589.7|19612.6|19596.6|19602.7|19586.7|0
1724838300000|2024-08-28 09:45:00|19606.4|19590.4|19609.4|19593.4|19610.8|19594.8|19605.9|19589.9|0
1724838600000|2024-08-28 09:50:00|19609.7|19593.7|19609.4|19593.4|19610.6|19594.6|19605.8|19589.8|0
1724838900000|2024-08-28 09:55:00|19609.3|19593.3|19608.1|19592.1|19610.9|19594.9|19607.4|19591.4|0
1724839200000|2024-08-28 10:00:00|19608.9|19592.9|19610.4|19594.4|19614.9|19598.9|19608.9|19592.9|0
1724839500000|2024-08-28 10:05:00|19610.6|19594.6|19610.1|19594.1|19612.4|19596.4|19608.1|19592.1|0
1724839800000|2024-08-28 10:10:00|19610.2|19594.2|19609.1|19593.1|19611.2|19595.2|19601.7|19585.7|0
1724840100000|2024-08-28 10:15:00|19608.7|19592.7|19602.7|19586.7|19608.9|19592.9|19601.4|19585.4|0
1724840400000|2024-08-28 10:20:00|19602.8|19586.8|19605.2|19589.2|19611.3|19595.3|19602.4|19586.4|0
1724840700000|2024-08-28 10:25:00|19605.3|19589.3|19608.4|19592.4|19609.6|19593.6|19604.2|19588.2|0
1724841000000|2024-08-28 10:30:00|19610.4|19594.4|19609.3|19593.3|19613.4|19597.4|19604.2|19588.2|0
1724841300000|2024-08-28 10:35:00|19609.2|19593.2|19600.9|19584.9|19609.6|19593.6|19600.9|19584.9|0
1724841600000|2024-08-28 10:40:00|19600.8|19584.8|19604.7|19588.7|19605.3|19589.3|19598.3|19582.3|0
1724841900000|2024-08-28 10:45:00|19605.2|19589.2|19611.9|19595.9|19616.2|19600.2|19605.2|19589.2|0
1724842200000|2024-08-28 10:50:00|19612.2|19596.2|19606.2|19590.2|19613.7|19597.7|19603.2|19587.2|0
1724842500000|2024-08-28 10:55:00|19606.3|19590.3|19603.4|19587.4|19607.1|19591.1|19603.4|19587.4|0
1724842800000|2024-08-28 11:00:00|19606.6|19590.6|19593.1|19577.1|19607.9|19591.9|19592.1|19576.1|0
1724843100000|2024-08-28 11:05:00|19592.7|19576.7|19592.9|19576.9|19594.4|19578.4|19586.4|19570.4|0
1724843400000|2024-08-28 11:10:00|19593.1|19577.1|19591.9|19575.9|19594.9|19578.9|19588.9|19572.9|0
1724843700000|2024-08-28 11:15:00|19592.1|19576.1|19591.7|19575.7|19593.4|19577.4|19587.7|19571.7|0
1724844000000|2024-08-28 11:20:00|19591.8|19575.8|19595.2|19579.2|19600.3|19584.3|19590.7|19574.7|0
1724844300000|2024-08-28 11:25:00|19595.3|19579.3|19582.6|19566.6|19596.6|19580.6|19581.9|19565.9|0
1724844600000|2024-08-28 11:30:00|19582.3|19566.3|19582.2|19566.2|19587.8|19571.8|19581.1|19565.1|0
1724844900000|2024-08-28 11:35:00|19582.3|19566.3|19589.8|19573.8|19590.4|19574.4|19578.6|19562.6|0
1724845200000|2024-08-28 11:40:00|19589.7|19573.7|19587.2|19571.2|19591.4|19575.4|19585.2|19569.2|0
1724845500000|2024-08-28 11:45:00|19587.3|19571.3|19578.3|19562.3|19587.4|19571.4|19574.2|19558.2|0
1724845800000|2024-08-28 11:50:00|19578.2|19562.2|19571.6|19555.6|19578.4|19562.4|19562.4|19546.4|0
1724846100000|2024-08-28 11:55:00|19567.4|19551.4|19559.9|19543.9|19567.9|19551.9|19550.9|19534.9|0
1724846400000|2024-08-28 12:00:00|19560.3|19544.3|19559.4|19543.4|19565.3|19549.3|19553.4|19537.4|0
1724846700000|2024-08-28 12:05:00|19557.9|19541.9|19553.9|19537.9|19564.3|19548.3|19553.7|19537.7|0
1724847000000|2024-08-28 12:10:00|19553.8|19537.8|19553.6|19537.6|19556.3|19540.3|19546.4|19530.4|0
1724847300000|2024-08-28 12:15:00|19552.8|19536.8|19567.2|19551.2|19571.8|19555.8|19552.4|19536.4|0
1724847600000|2024-08-28 12:20:00|19567.1|19551.1|19570.2|19554.2|19573.3|19557.3|19566.4|19550.4|0
1724847900000|2024-08-28 12:25:00|19569.9|19553.9|19576.6|19560.6|19577.3|19561.3|19567.9|19551.9|0
1724848200000|2024-08-28 12:30:00|19576.8|19560.8|19583.3|19567.3|19583.6|19567.6|19573.3|19557.3|0
1724848500000|2024-08-28 12:35:00|19582.9|19566.9|19582.3|19566.3|19585.8|19569.8|19577.9|19561.9|0
1724848800000|2024-08-28 12:40:00|19582.4|19566.4|19581.7|19565.7|19587.4|19571.4|19580.1|19564.1|0
1724849100000|2024-08-28 12:45:00|19582.1|19566.1|19575.6|19559.6|19582.1|19566.1|19574.8|19558.8|0
1724849400000|2024-08-28 12:50:00|19575.4|19559.4|19581.2|19565.2|19581.3|19565.3|19574.3|19558.3|0
1724849700000|2024-08-28 12:55:00|19581.7|19565.7|19583.3|19567.3|19586.2|19570.2|19580.8|19564.8|0
1724850000000|2024-08-28 13:00:00|19582.9|19566.9|19585.8|19569.8|19587.9|19571.9|19577.4|19561.4|0
1724850300000|2024-08-28 13:05:00|19585.3|19569.3|19571.2|19555.2|19586.1|19570.1|19559.9|19543.9|0
1724850600000|2024-08-28 13:10:00|19571.1|19555.1|19556.2|19540.2|19573.2|19557.2|19552.1|19536.1|0
1724850900000|2024-08-28 13:15:00|19557.8|19541.8|19548.4|19532.4|19557.8|19541.8|19537.1|19521.1|0
1724851200000|2024-08-28 13:20:00|19548.1|19532.1|19557.3|19541.3|19564.1|19548.1|19545.8|19529.8|0
1724851500000|2024-08-28 13:25:00|19555.9|19539.9|19564.9|19548.9|19567.3|19551.3|19553.6|19537.6|0
1724851800000|2024-08-28 13:30:00|19566.8|19550.8|19569.7|19553.7|19597.1|19581.1|19562.9|19546.9|0
1724852100000|2024-08-28 13:35:00|19567.7|19551.7|19527.8|19511.8|19572.2|19556.2|19526.7|19510.7|0
1724852400000|2024-08-28 13:40:00|19529.2|19513.2|19527.3|19511.3|19565.9|19549.9|19526.1|19510.1|0
1724852700000|2024-08-28 13:45:00|19528.7|19512.7|19491.9|19475.9|19530.6|19514.6|19488.9|19472.9|0
1724853000000|2024-08-28 13:50:00|19493.7|19477.7|19496.2|19480.2|19508.2|19492.2|19473.9|19457.9|0
1724853300000|2024-08-28 13:55:00|19493.7|19477.7|19499.2|19483.2|19511.7|19495.7|19481.4|19465.4|0
1724853600000|2024-08-28 14:00:00|19497.9|19481.9|19493.7|19477.7|19499.8|19483.8|19467.7|19451.7|0
1724853900000|2024-08-28 14:05:00|19495.2|19479.2|19487.9|19471.9|19495.4|19479.4|19456.5|19440.5|0
1724854200000|2024-08-28 14:10:00|19486.9|19470.9|19483.9|19467.9|19496.3|19480.3|19477.8|19461.8|0
1724854500000|2024-08-28 14:15:00|19482.7|19466.7|19511|19495|19511|19495|19479.4|19463.4|0
1724854800000|2024-08-28 14:20:00|19510.1|19494.1|19515.6|19499.6|19518.7|19502.7|19489.1|19473.1|0
1724855100000|2024-08-28 14:25:00|19514.7|19498.7|19522.6|19506.6|19534.6|19518.6|19512.6|19496.6|0
1724855400000|2024-08-28 14:30:00|19522|19506|19499.6|19483.6|19534|19518|19496.6|19480.6|0
1724855700000|2024-08-28 14:35:00|19498.5|19482.5|19493|19477|19511.8|19495.8|19490|19474|0
1724856000000|2024-08-28 14:40:00|19493.6|19477.6|19445.7|19429.7|19495.6|19479.6|19441|19425|0
1724856300000|2024-08-28 14:45:00|19444.7|19428.7|19412.6|19396.6|19444.7|19428.7|19397.5|19381.5|0
1724856600000|2024-08-28 14:50:00|19409.2|19393.2|19432.1|19416.1|19434.2|19418.2|19406|19390|0
1724856900000|2024-08-28 14:55:00|19431.3|19415.3|19399.6|19383.6|19435|19419|19399.5|19383.5|0
1724857200000|2024-08-28 15:00:00|19394|19378|19371.1|19355.1|19394|19378|19356.6|19340.6|0
1724857500000|2024-08-28 15:05:00|19368.6|19352.6|19376.8|19360.8|19390.5|19374.5|19361.3|19345.3|0
1724857800000|2024-08-28 15:10:00|19376.1|19360.1|19303.6|19287.6|19377.1|19361.1|19299.7|19283.7|0
1724858100000|2024-08-28 15:15:00|19301.7|19285.7|19290.8|19274.8|19315.6|19299.6|19282.3|19266.3|0
1724858400000|2024-08-28 15:20:00|19287.5|19271.5|19304.5|19288.5|19312.8|19296.8|19287.5|19271.5|0
1724858700000|2024-08-28 15:25:00|19304|19288|19327.1|19311.1|19330.3|19314.3|19299.3|19283.3|0
1724859000000|2024-08-28 15:30:00|19324.6|19308.6|19319.3|19303.3|19326.1|19310.1|19305.8|19289.8|0
1724859300000|2024-08-28 15:35:00|19318.3|19302.3|19341.1|19325.1|19348.3|19332.3|19316.3|19300.3|0
1724859600000|2024-08-28 15:40:00|19339.5|19323.5|19338|19322|19342|19326|19323.3|19307.3|0
1724859900000|2024-08-28 15:45:00|19341.5|19325.5|19349.4|19333.4|19357.9|19341.9|19338.2|19322.2|0
1724860200000|2024-08-28 15:50:00|19348.5|19332.5|19363|19347|19369.8|19353.8|19345|19329|0
1724860500000|2024-08-28 15:55:00|19365|19349|19369.3|19353.3|19377.3|19361.3|19352.5|19336.5|0
1724860800000|2024-08-28 16:00:00|19368.7|19352.7|19371.5|19355.5|19383.2|19367.2|19364.2|19348.2|0
1724861100000|2024-08-28 16:05:00|19371|19355|19367.8|19351.8|19374|19358|19354.7|19338.7|0
1724861400000|2024-08-28 16:10:00|19366.9|19350.9|19362.5|19346.5|19371.3|19355.3|19348.8|19332.8|0
1724861700000|2024-08-28 16:15:00|19362.8|19346.8|19355.4|19339.4|19362.8|19346.8|19329.8|19313.8|0
1724862000000|2024-08-28 16:20:00|19354.8|19338.8|19322.7|19306.7|19356.3|19340.3|19305.9|19289.9|0
1724862300000|2024-08-28 16:25:00|19322.4|19306.4|19339.8|19323.8|19344.4|19328.4|19320.7|19304.7|0
1724862600000|2024-08-28 16:30:00|19340|19324|19361|19345|19376.3|19360.3|19332|19316|0
1724862900000|2024-08-28 16:35:00|19358.4|19342.4|19365.3|19349.3|19372.2|19356.2|19356|19340|0
1724863200000|2024-08-28 16:40:00|19365|19349|19376.7|19360.7|19380|19364|19362.5|19346.5|0
1724863500000|2024-08-28 16:45:00|19375.5|19359.5|19365.8|19349.8|19375.7|19359.7|19364|19348|0
1724863800000|2024-08-28 16:50:00|19366.8|19350.8|19394.7|19378.7|19396.7|19380.7|19363.5|19347.5|0
1724864100000|2024-08-28 16:55:00|19395.5|19379.5|19396.7|19380.7|19404.5|19388.5|19394.3|19378.3|0
1724864400000|2024-08-28 17:00:00|19396.3|19380.3|19396.4|19380.4|19411|19395|19389.7|19373.7|0
1724864700000|2024-08-28 17:05:00|19396.9|19380.9|19405|19389|19410.3|19394.3|19394.8|19378.8|0
1724865000000|2024-08-28 17:10:00|19405.3|19389.3|19359.2|19343.2|19406|19390|19355|19339|0
1724865300000|2024-08-28 17:15:00|19359|19343|19363.7|19347.7|19372.7|19356.7|19355.2|19339.2|0
1724865600000|2024-08-28 17:20:00|19362.4|19346.4|19367.8|19351.8|19370.8|19354.8|19359.9|19343.9|0
1724865900000|2024-08-28 17:25:00|19367.2|19351.2|19372.2|19356.2|19374|19358|19361.2|19345.2|0
1724866200000|2024-08-28 17:30:00|19371.8|19355.8|19378.2|19362.2|19384.2|19368.2|19366.9|19350.9|0
1724866500000|2024-08-28 17:35:00|19377.5|19361.5|19363.8|19347.8|19382.3|19366.3|19363.7|19347.7|0
1724866800000|2024-08-28 17:40:00|19362|19346|19350.9|19334.9|19367.5|19351.5|19344.2|19328.2|0
1724867100000|2024-08-28 17:45:00|19351.3|19335.3|19334.4|19318.4|19356|19340|19330.5|19314.5|0
1724867400000|2024-08-28 17:50:00|19337|19321|19302.9|19286.9|19339.9|19323.9|19300.2|19284.2|0
1724867700000|2024-08-28 17:55:00|19302.4|19286.4|19239|19223|19303.8|19287.8|19234.9|19218.9|0
1724868000000|2024-08-28 18:00:00|19241|19225|19241.4|19225.4|19252.8|19236.8|19222.4|19206.4|0
1724868300000|2024-08-28 18:05:00|19240.7|19224.7|19269.3|19253.3|19273|19257|19239.2|19223.2|0
1724868600000|2024-08-28 18:10:00|19268.3|19252.3|19261.7|19245.7|19273|19257|19257.5|19241.5|0
1724868900000|2024-08-28 18:15:00|19262.8|19246.8|19264.3|19248.3|19273.5|19257.5|19259.3|19243.3|0
1724869200000|2024-08-28 18:20:00|19265.7|19249.7|19270|19254|19284.1|19268.1|19265.7|19249.7|0
1724869500000|2024-08-28 18:25:00|19270.6|19254.6|19272.5|19256.5|19275.7|19259.7|19264.1|19248.1|0
1724869800000|2024-08-28 18:30:00|19270.5|19254.5|19275.7|19259.7|19282|19266|19268|19252|0
1724870100000|2024-08-28 18:35:00|19276.2|19260.2|19280.3|19264.3|19282.2|19266.2|19269|19253|0
1724870400000|2024-08-28 18:40:00|19279.6|19263.6|19268|19252|19287.7|19271.7|19262.8|19246.8|0
1724870700000|2024-08-28 18:45:00|19268.7|19252.7|19273|19257|19275.2|19259.2|19258.7|19242.7|0
1724871000000|2024-08-28 18:50:00|19270.6|19254.6|19332.1|19316.1|19335.8|19319.8|19270.6|19254.6|0
1724871300000|2024-08-28 18:55:00|19331.5|19315.5|19376.3|19360.3|19378.7|19362.7|19328.3|19312.3|0
1724871600000|2024-08-28 19:00:00|19372.5|19356.5|19399.7|19383.7|19407.7|19391.7|19371.2|19355.2|0
1724871900000|2024-08-28 19:05:00|19397.8|19381.8|19369|19353|19397.8|19381.8|19354.7|19338.7|0
1724872200000|2024-08-28 19:10:00|19369.6|19353.6|19364.7|19348.7|19379|19363|19352.7|19336.7|0
1724872500000|2024-08-28 19:15:00|19365.2|19349.2|19379.8|19363.8|19389.2|19373.2|19365.2|19349.2|0
1724872800000|2024-08-28 19:20:00|19380.7|19364.7|19373|19357|19392.2|19376.2|19363.7|19347.7|0
1724873100000|2024-08-28 19:25:00|19375.7|19359.7|19400|19384|19403.2|19387.2|19375|19359|0
1724873400000|2024-08-28 19:30:00|19399.3|19383.3|19393.6|19377.6|19413.1|19397.1|19388.7|19372.7|0
1724873700000|2024-08-28 19:35:00|19393.2|19377.2|19383.2|19367.2|19402.5|19386.5|19380.5|19364.5|0
1724874000000|2024-08-28 19:40:00|19383.6|19367.6|19397.6|19381.6|19402.7|19386.7|19381.2|19365.2|0
1724874300000|2024-08-28 19:45:00|19396.3|19380.3|19395.1|19379.1|19415.6|19399.6|19383.5|19367.5|0
1724874600000|2024-08-28 19:50:00|19398.8|19382.8|19402.3|19386.3|19423.5|19407.5|19387.6|19371.6|0
1724874900000|2024-08-28 19:55:00|19387.8|19371.8|19361.7|19345.7|19393.6|19377.6|19353.7|19337.7|0
1724875200000|2024-08-28 20:00:00|19370.2|19354.2|19350.8|19334.8|19373.5|19357.5|19328.5|19312.5|0
1724875500000|2024-08-28 20:05:00|19346.1|19330.1|19338.7|19322.7|19359.8|19343.8|19332.8|19316.8|0
1724875800000|2024-08-28 20:10:00|19340.8|19324.8|19348.5|19332.5|19355.5|19339.5|19331.2|19315.2|0
1724876100000|2024-08-28 20:15:00|19349.6|19333.6|19389.8|19373.8|19389.8|19373.8|19348|19332|0
1724876400000|2024-08-28 20:20:00|19390.8|19374.8|19214.3|19198.3|19400.6|19384.6|19204.7|19188.7|0
1724876700000|2024-08-28 20:25:00|19213.6|19197.6|19237.5|19221.5|19331|19315|19172.8|19156.8|0
1724877000000|2024-08-28 20:30:00|19239.8|19223.8|19276|19260|19286.1|19270.1|19221|19205|0
1724877300000|2024-08-28 20:35:00|19274.7|19258.7|19306.6|19290.6|19309.3|19293.3|19248.8|19232.8|0
1724877600000|2024-08-28 20:40:00|19307.6|19291.6|19273|19257|19331.2|19315.2|19257.8|19241.8|0
1724877900000|2024-08-28 20:45:00|19275.5|19259.5|19233.8|19217.8|19279.2|19263.2|19229.3|19213.3|0
1724878200000|2024-08-28 20:50:00|19231.1|19215.1|19238.8|19222.8|19257.3|19241.3|19226.1|19210.1|0
1724878500000|2024-08-28 20:55:00|19238.7|19222.7|19252.1|19236.1|19260.3|19244.3|19235.5|19219.5|0
1724878800000|2024-08-28 21:00:00|19252.3|19236.3|19256.7|19240.7|19256.8|19240.8|19250.7|19234.7|0
1724879100000|2024-08-28 21:05:00|19256.4|19240.4|19232.8|19216.8|19257.1|19241.1|19218.7|19202.7|0
1724879400000|2024-08-28 21:10:00|19230.5|19214.5|19215.3|19199.3|19236.5|19220.5|19209|19193|0
1724879700000|2024-08-28 21:15:00|19215.2|19199.2|19211.5|19195.5|19222.4|19206.4|19211.1|19195.1|0
1724880000000|2024-08-28 21:20:00|19211.6|19195.6|19230|19214|19230.4|19214.4|19211.4|19195.4|0
1724880300000|2024-08-28 21:25:00|19230.1|19214.1|19219.6|19203.6|19240.7|19224.7|19218.7|19202.7|0
1724880600000|2024-08-28 21:30:00|19219.5|19203.5|19227.8|19211.8|19227.8|19211.8|19219.3|19203.3|0
1724880900000|2024-08-28 21:35:00|19231.5|19215.5|19228|19212|19232.1|19216.1|19226.5|19210.5|0
1724881200000|2024-08-28 21:40:00|19228.4|19212.4|19214.4|19198.4|19228.5|19212.5|19214.4|19198.4|0
1724881500000|2024-08-28 21:45:00|19215.5|19199.5|19205.8|19189.8|19217|19201|19205.5|19189.5|0
1724881800000|2024-08-28 21:50:00|19205.5|19189.5|19192.4|19176.4|19207.6|19191.6|19191.6|19175.6|0
1724882100000|2024-08-28 21:55:00|19191.6|19175.6|19166.2|19150.2|19191.6|19175.6|19162|19146|0
1724882400000|2024-08-28 22:00:00|19164.4|19148.4|19196.9|19180.9|19198|19182|19137.4|19121.4|0
1724882700000|2024-08-28 22:05:00|19194.6|19178.6|19172.9|19156.9|19210.6|19194.6|19169.9|19153.9|0
1724883000000|2024-08-28 22:10:00|19172.2|19156.2|19182.9|19166.9|19185.4|19169.4|19155.6|19139.6|0
1724883300000|2024-08-28 22:15:00|19182.4|19166.4|19168.1|19152.1|19193.6|19177.6|19164.5|19148.5|0
1724883600000|2024-08-28 22:20:00|19162.7|19146.7|19167.9|19151.9|19182.5|19166.5|19160.5|19144.5|0
1724883900000|2024-08-28 22:25:00|19167.7|19151.7|19180.4|19164.4|19180.7|19164.7|19162.6|19146.6|0
1724884200000|2024-08-28 22:30:00|19180.2|19164.2|19155.2|19139.2|19184.7|19168.7|19152.7|19136.7|0
1724884500000|2024-08-28 22:35:00|19157.1|19141.1|19162.1|19146.1|19178.1|19162.1|19154.7|19138.7|0
1724884800000|2024-08-28 22:40:00|19162.7|19146.7|19120.4|19104.4|19162.9|19146.9|19110.6|19094.6|0
1724885100000|2024-08-28 22:45:00|19119.6|19103.6|19121.6|19105.6|19124|19108|19088.2|19072.2|0
1724885400000|2024-08-28 22:50:00|19119.2|19103.2|19127.6|19111.6|19130.9|19114.9|19110.1|19094.1|0
1724885700000|2024-08-28 22:55:00|19126.2|19110.2|19131.5|19115.5|19131.6|19115.6|19117.5|19101.5|0
1724886000000|2024-08-28 23:00:00|19131.2|19115.2|19122.7|19106.7|19138.2|19122.2|19120.9|19104.9|0
1724886300000|2024-08-28 23:05:00|19121.5|19105.5|19142.5|19126.5|19144.4|19128.4|19120.2|19104.2|0
1724886600000|2024-08-28 23:10:00|19142.4|19126.4|19141.9|19125.9|19146.2|19130.2|19136.7|19120.7|0
1724886900000|2024-08-28 23:15:00|19142.2|19126.2|19134.7|19118.7|19143.4|19127.4|19133.6|19117.6|0
1724887200000|2024-08-28 23:20:00|19136.5|19120.5|19123.6|19107.6|19139.1|19123.1|19123.6|19107.6|0
1724887500000|2024-08-28 23:25:00|19125.7|19109.7|19130.1|19114.1|19133.4|19117.4|19124.2|19108.2|0
1724887800000|2024-08-28 23:30:00|19129.9|19113.9|19139.9|19123.9|19141.2|19125.2|19129|19113|0
1724888100000|2024-08-28 23:35:00|19141.1|19125.1|19137.7|19121.7|19143.1|19127.1|19136.2|19120.2|0
1724888400000|2024-08-28 23:40:00|19136.7|19120.7|19144.7|19128.7|19144.7|19128.7|19135.1|19119.1|0
1724888700000|2024-08-28 23:45:00|19145|19129|19149.4|19133.4|19150.6|19134.6|19145|19129|0
1724889000000|2024-08-28 23:50:00|19149.2|19133.2|19146.5|19130.5|19149.2|19133.2|19144.2|19128.2|0
1724889300000|2024-08-28 23:55:00|19146.1|19130.1|19141.5|19125.5|19148.9|19132.9|19140.1|19124.1|0
1724889600000|2024-08-29 00:00:00|19139.9|19123.9|19148.2|19132.2|19152.6|19136.6|19139.2|19123.2|0
1724889900000|2024-08-29 00:05:00|19147.7|19131.7|19146.4|19130.4|19160.7|19144.7|19139.7|19123.7|0
1724890200000|2024-08-29 00:10:00|19146.5|19130.5|19177.9|19161.9|19180.2|19164.2|19146.5|19130.5|0
1724890500000|2024-08-29 00:15:00|19177.1|19161.1|19174.9|19158.9|19181.9|19165.9|19174.4|19158.4|0
1724890800000|2024-08-29 00:20:00|19174.7|19158.7|19182.9|19166.9|19186.9|19170.9|19167.4|19151.4|0
1724891100000|2024-08-29 00:25:00|19182.4|19166.4|19188.1|19172.1|19189.1|19173.1|19179.4|19163.4|0
1724891400000|2024-08-29 00:30:00|19187.9|19171.9|19188.7|19172.7|19191.7|19175.7|19180.6|19164.6|0
1724891700000|2024-08-29 00:35:00|19188.2|19172.2|19182.8|19166.8|19191.4|19175.4|19178.6|19162.6|0
1724892000000|2024-08-29 00:40:00|19183.1|19167.1|19200.6|19184.6|19200.6|19184.6|19183.1|19167.1|0
1724892300000|2024-08-29 00:45:00|19199.1|19183.1|19189.7|19173.7|19203.1|19187.1|19189.2|19173.2|0
1724892600000|2024-08-29 00:50:00|19189.6|19173.6|19188.1|19172.1|19194.8|19178.8|19186.9|19170.9|0
1724892900000|2024-08-29 00:55:00|19188.9|19172.9|19190.1|19174.1|19196.9|19180.9|19188.4|19172.4|0
1724893200000|2024-08-29 01:00:00|19190.4|19174.4|19197.9|19181.9|19198.1|19182.1|19189.3|19173.3|0
1724893500000|2024-08-29 01:05:00|19197.8|19181.8|19196.2|19180.2|19201.8|19185.8|19194.3|19178.3|0
1724893800000|2024-08-29 01:10:00|19196.1|19180.1|19187.9|19171.9|19197.1|19181.1|19187.2|19171.2|0
1724894100000|2024-08-29 01:15:00|19187.2|19171.2|19194.1|19178.1|19195.4|19179.4|19181.7|19165.7|0
1724894400000|2024-08-29 01:20:00|19194.4|19178.4|19181.6|19165.6|19197.9|19181.9|19178.4|19162.4|0
1724894700000|2024-08-29 01:25:00|19181.8|19165.8|19172.3|19156.3|19183.2|19167.2|19168.3|19152.3|0
1724895000000|2024-08-29 01:30:00|19172.2|19156.2|19167.4|19151.4|19172.2|19156.2|19164.3|19148.3|0
1724895300000|2024-08-29 01:35:00|19167.6|19151.6|19183.3|19167.3|19183.6|19167.6|19165.7|19149.7|0
1724895600000|2024-08-29 01:40:00|19183.4|19167.4|19188.2|19172.2|19190.6|19174.6|19178.6|19162.6|0
1724895900000|2024-08-29 01:45:00|19186.6|19170.6|19193.2|19177.2|19193.2|19177.2|19185.3|19169.3|0
1724896200000|2024-08-29 01:50:00|19193.3|19177.3|19183.2|19167.2|19193.3|19177.3|19181.4|19165.4|0
1724896500000|2024-08-29 01:55:00|19183.3|19167.3|19178.8|19162.8|19186.2|19170.2|19177.3|19161.3|0
1724896800000|2024-08-29 02:00:00|19178.7|19162.7|19179.9|19163.9|19184.4|19168.4|19176.8|19160.8|0
1724897100000|2024-08-29 02:05:00|19179.8|19163.8|19173.2|19157.2|19183.3|19167.3|19172.3|19156.3|0
1724897400000|2024-08-29 02:10:00|19173.3|19157.3|19174.4|19158.4|19178.4|19162.4|19167.6|19151.6|0
1724897700000|2024-08-29 02:15:00|19172.1|19156.1|19175.1|19159.1|19176.6|19160.6|19171.6|19155.6|0
1724898000000|2024-08-29 02:20:00|19175.3|19159.3|19182.8|19166.8|19186.4|19170.4|19171.4|19155.4|0
1724898300000|2024-08-29 02:25:00|19183.1|19167.1|19189.3|19173.3|19190.4|19174.4|19183.1|19167.1|0
1724898600000|2024-08-29 02:30:00|19190.7|19174.7|19190.3|19174.3|19191.7|19175.7|19187.6|19171.6|0
1724898900000|2024-08-29 02:35:00|19190.2|19174.2|19196.6|19180.6|19198.4|19182.4|19189.9|19173.9|0
1724899200000|2024-08-29 02:40:00|19196.7|19180.7|19203.8|19187.8|19206.6|19190.6|19196.3|19180.3|0
1724899500000|2024-08-29 02:45:00|19203.7|19187.7|19210.8|19194.8|19211.6|19195.6|19203.7|19187.7|0
1724899800000|2024-08-29 02:50:00|19210.9|19194.9|19212.3|19196.3|19214.2|19198.2|19207.8|19191.8|0
1724900100000|2024-08-29 02:55:00|19212.9|19196.9|19209.3|19193.3|19217.3|19201.3|19209.3|19193.3|0
1724900400000|2024-08-29 03:00:00|19209.2|19193.2|19215.6|19199.6|19217.4|19201.4|19209.2|19193.2|0
1724900700000|2024-08-29 03:05:00|19215.1|19199.1|19213.9|19197.9|19218.4|19202.4|19212.3|19196.3|0
1724901000000|2024-08-29 03:10:00|19214.1|19198.1|19214.7|19198.7|19215.3|19199.3|19212.3|19196.3|0
1724901300000|2024-08-29 03:15:00|19214.8|19198.8|19216.1|19200.1|19217.3|19201.3|19210.2|19194.2|0
1724901600000|2024-08-29 03:20:00|19215.8|19199.8|19212.2|19196.2|19215.8|19199.8|19211.7|19195.7|0
1724901900000|2024-08-29 03:25:00|19212.1|19196.1|19211.1|19195.1|19213.3|19197.3|19210.1|19194.1|0
1724902200000|2024-08-29 03:30:00|19210.8|19194.8|19213.4|19197.4|19214.4|19198.4|19209.3|19193.3|0
1724902500000|2024-08-29 03:35:00|19213.6|19197.6|19223.7|19207.7|19226.7|19210.7|19213.3|19197.3|0
1724902800000|2024-08-29 03:40:00|19223.6|19207.6|19215.9|19199.9|19225.4|19209.4|19213.9|19197.9|0
1724903100000|2024-08-29 03:45:00|19216.1|19200.1|19215.1|19199.1|19219.7|19203.7|19213.2|19197.2|0
1724903400000|2024-08-29 03:50:00|19215.2|19199.2|19216.9|19200.9|19218.8|19202.8|19214.9|19198.9|0
1724903700000|2024-08-29 03:55:00|19217.1|19201.1|19223.4|19207.4|19225.2|19209.2|19216.9|19200.9|0
1724904000000|2024-08-29 04:00:00|19224.6|19208.6|19227.6|19211.6|19230.3|19214.3|19223.2|19207.2|0
1724904300000|2024-08-29 04:05:00|19227.7|19211.7|19226.2|19210.2|19228.9|19212.9|19224.7|19208.7|0
1724904600000|2024-08-29 04:10:00|19226.3|19210.3|19228.4|19212.4|19230.7|19214.7|19226.3|19210.3|0
1724904900000|2024-08-29 04:15:00|19228.6|19212.6|19240.4|19224.4|19246.1|19230.1|19228.1|19212.1|0
1724905200000|2024-08-29 04:20:00|19240.3|19224.3|19242.2|19226.2|19244.6|19228.6|19239.4|19223.4|0
1724905500000|2024-08-29 04:25:00|19242.3|19226.3|19243.6|19227.6|19246.6|19230.6|19242.1|19226.1|0
1724905800000|2024-08-29 04:30:00|19243.8|19227.8|19239.8|19223.8|19244.2|19228.2|19238.1|19222.1|0
1724906100000|2024-08-29 04:35:00|19239.2|19223.2|19236.2|19220.2|19239.2|19223.2|19232.8|19216.8|0
1724906400000|2024-08-29 04:40:00|19236.1|19220.1|19233.6|19217.6|19238.3|19222.3|19230.7|19214.7|0
1724906700000|2024-08-29 04:45:00|19233.4|19217.4|19235.9|19219.9|19238.4|19222.4|19230.8|19214.8|0
1724907000000|2024-08-29 04:50:00|19236.1|19220.1|19243.4|19227.4|19244.9|19228.9|19235.2|19219.2|0
1724907300000|2024-08-29 04:55:00|19243.6|19227.6|19240.1|19224.1|19244.3|19228.3|19236.7|19220.7|0
1724907600000|2024-08-29 05:00:00|19240.3|19224.3|19241.9|19225.9|19244.2|19228.2|19235.3|19219.3|0
1724907900000|2024-08-29 05:05:00|19242.1|19226.1|19234.3|19218.3|19243.7|19227.7|19230.4|19214.4|0
1724908200000|2024-08-29 05:10:00|19234.4|19218.4|19233.6|19217.6|19240.1|19224.1|19232.2|19216.2|0
1724908500000|2024-08-29 05:15:00|19233.7|19217.7|19235.2|19219.2|19241.1|19225.1|19233.7|19217.7|0
1724908800000|2024-08-29 05:20:00|19234.9|19218.9|19237.8|19221.8|19238.4|19222.4|19230.2|19214.2|0
1724909100000|2024-08-29 05:25:00|19239.4|19223.4|19235.7|19219.7|19240.2|19224.2|19233.9|19217.9|0
1724909400000|2024-08-29 05:30:00|19235.8|19219.8|19227.6|19211.6|19238.1|19222.1|19227.2|19211.2|0
1724909700000|2024-08-29 05:35:00|19228.1|19212.1|19268.6|19252.6|19268.6|19252.6|19227.6|19211.6|0
1724910000000|2024-08-29 05:40:00|19268.1|19252.1|19261.3|19245.3|19269.1|19253.1|19254.6|19238.6|0
1724910300000|2024-08-29 05:45:00|19261.4|19245.4|19266.3|19250.3|19266.6|19250.6|19260.6|19244.6|0
1724910600000|2024-08-29 05:50:00|19266.7|19250.7|19275.9|19259.9|19276.3|19260.3|19266.3|19250.3|0
1724910900000|2024-08-29 05:55:00|19275.7|19259.7|19271.8|19255.8|19277.4|19261.4|19268.7|19252.7|0
1724911200000|2024-08-29 06:00:00|19270.4|19254.4|19278.3|19262.3|19280.3|19264.3|19265.9|19249.9|0
1724911500000|2024-08-29 06:05:00|19278.6|19262.6|19273.3|19257.3|19280.6|19264.6|19268.8|19252.8|0
1724911800000|2024-08-29 06:10:00|19273.2|19257.2|19266.9|19250.9|19274.2|19258.2|19266.9|19250.9|0
1724912100000|2024-08-29 06:15:00|19267.1|19251.1|19270.4|19254.4|19271.9|19255.9|19257.2|19241.2|0
1724912400000|2024-08-29 06:20:00|19271.3|19255.3|19273.6|19257.6|19274.9|19258.9|19264.2|19248.2|0
1724912700000|2024-08-29 06:25:00|19276.7|19260.7|19272.8|19256.8|19282.7|19266.7|19271.2|19255.2|0
1724913000000|2024-08-29 06:30:00|19274.3|19258.3|19286.4|19270.4|19288.1|19272.1|19274.3|19258.3|0
1724913300000|2024-08-29 06:35:00|19285.7|19269.7|19290.9|19274.9|19295.9|19279.9|19277.4|19261.4|0
1724913600000|2024-08-29 06:40:00|19290.6|19274.6|19295.4|19279.4|19296.4|19280.4|19289.9|19273.9|0
1724913900000|2024-08-29 06:45:00|19295.7|19279.7|19296.6|19280.6|19297.6|19281.6|19289.3|19273.3|0
1724914200000|2024-08-29 06:50:00|19296.9|19280.9|19289.3|19273.3|19297.9|19281.9|19287.3|19271.3|0
1724914500000|2024-08-29 06:55:00|19289.8|19273.8|19289.1|19273.1|19291.3|19275.3|19284.7|19268.7|0
1724914800000|2024-08-29 07:00:00|19289.4|19273.4|19306.6|19290.6|19310.2|19294.2|19289.4|19273.4|0
1724915100000|2024-08-29 07:05:00|19307.4|19291.4|19314.3|19298.3|19320.9|19304.9|19305.1|19289.1|0
1724915400000|2024-08-29 07:10:00|19312.4|19296.4|19317.6|19301.6|19321.8|19305.8|19308.3|19292.3|0
1724915700000|2024-08-29 07:15:00|19317.3|19301.3|19325.2|19309.2|19326.1|19310.1|19309.6|19293.6|0
1724916000000|2024-08-29 07:20:00|19323.7|19307.7|19337.4|19321.4|19337.8|19321.8|19319.3|19303.3|0
1724916300000|2024-08-29 07:25:00|19339.4|19323.4|19324.9|19308.9|19339.4|19323.4|19322.6|19306.6|0
1724916600000|2024-08-29 07:30:00|19326.2|19310.2|19331.4|19315.4|19335.6|19319.6|19325.9|19309.9|0
1724916900000|2024-08-29 07:35:00|19331.3|19315.3|19340.7|19324.7|19341.2|19325.2|19330.4|19314.4|0
1724917200000|2024-08-29 07:40:00|19340.4|19324.4|19337.2|19321.2|19341.2|19325.2|19333.9|19317.9|0
1724917500000|2024-08-29 07:45:00|19337.4|19321.4|19324.8|19308.8|19340.3|19324.3|19323.3|19307.3|0
1724917800000|2024-08-29 07:50:00|19324.2|19308.2|19323.3|19307.3|19327.8|19311.8|19318.4|19302.4|0
1724918100000|2024-08-29 07:55:00|19323.2|19307.2|19319.3|19303.3|19326.1|19310.1|19315.1|19299.1|0
1724918400000|2024-08-29 08:00:00|19314.1|19298.1|19328.6|19312.6|19342.8|19326.8|19310.8|19294.8|0
1724918700000|2024-08-29 08:05:00|19330.6|19314.6|19320.2|19304.2|19338.8|19322.8|19319.3|19303.3|0
1724919000000|2024-08-29 08:10:00|19319.4|19303.4|19361.6|19345.6|19362.2|19346.2|19319.4|19303.4|0
1724919300000|2024-08-29 08:15:00|19362.3|19346.3|19364.6|19348.6|19373.4|19357.4|19353.9|19337.9|0
1724919600000|2024-08-29 08:20:00|19365.1|19349.1|19330.4|19314.4|19365.3|19349.3|19327.2|19311.2|0
1724919900000|2024-08-29 08:25:00|19330.2|19314.2|19339.7|19323.7|19341.7|19325.7|19326.8|19310.8|0
1724920200000|2024-08-29 08:30:00|19339.2|19323.2|19343.9|19327.9|19352.8|19336.8|19334.3|19318.3|0
1724920500000|2024-08-29 08:35:00|19343.1|19327.1|19349.3|19333.3|19351.7|19335.7|19337.2|19321.2|0
1724920800000|2024-08-29 08:40:00|19350.4|19334.4|19360.7|19344.7|19362.1|19346.1|19339.2|19323.2|0
1724921100000|2024-08-29 08:45:00|19363.4|19347.4|19353.2|19337.2|19363.4|19347.4|19348.3|19332.3|0
1724921400000|2024-08-29 08:50:00|19353.6|19337.6|19344.9|19328.9|19353.9|19337.9|19342.4|19326.4|0
1724921700000|2024-08-29 08:55:00|19345.3|19329.3|19361.7|19345.7|19372.1|19356.1|19343.1|19327.1|0
1724922000000|2024-08-29 09:00:00|19363.4|19347.4|19367.9|19351.9|19376.9|19360.9|19358.2|19342.2|0
1724922300000|2024-08-29 09:05:00|19368.1|19352.1|19373.9|19357.9|19379.3|19363.3|19363.7|19347.7|0
1724922600000|2024-08-29 09:10:00|19373.7|19357.7|19376.8|19360.8|19382.8|19366.8|19372.8|19356.8|0
1724922900000|2024-08-29 09:15:00|19377.9|19361.9|19386.3|19370.3|19388.8|19372.8|19376.4|19360.4|0
1724923200000|2024-08-29 09:20:00|19386.2|19370.2|19393.4|19377.4|19400.6|19384.6|19381.8|19365.8|0
1724923500000|2024-08-29 09:25:00|19393.9|19377.9|19412.3|19396.3|19413.3|19397.3|19390.8|19374.8|0
1724923800000|2024-08-29 09:30:00|19412.2|19396.2|19393.8|19377.8|19416.9|19400.9|19390.2|19374.2|0
1724924100000|2024-08-29 09:35:00|19395.3|19379.3|19410.7|19394.7|19414.6|19398.6|19395.3|19379.3|0
1724924400000|2024-08-29 09:40:00|19410.9|19394.9|19428.1|19412.1|19433.2|19417.2|19410.9|19394.9|0
1724924700000|2024-08-29 09:45:00|19426.7|19410.7|19448.8|19432.8|19449.9|19433.9|19426.2|19410.2|0
1724925000000|2024-08-29 09:50:00|19448.6|19432.6|19437.3|19421.3|19454.1|19438.1|19437.3|19421.3|0
1724925300000|2024-08-29 09:55:00|19436.9|19420.9|19436.2|19420.2|19444.2|19428.2|19432.8|19416.8|0
1724925600000|2024-08-29 10:00:00|19442.2|19426.2|19444.7|19428.7|19453.4|19437.4|19436.9|19420.9|0
1724925900000|2024-08-29 10:05:00|19444.3|19428.3|19452.9|19436.9|19464.1|19448.1|19439.7|19423.7|0
1724926200000|2024-08-29 10:10:00|19451.4|19435.4|19441.6|19425.6|19455.7|19439.7|19441.2|19425.2|0
1724926500000|2024-08-29 10:15:00|19442.8|19426.8|19413.7|19397.7|19442.8|19426.8|19413.7|19397.7|0
1724926800000|2024-08-29 10:20:00|19414.7|19398.7|19420.7|19404.7|19424.6|19408.6|19410.4|19394.4|0
1724927100000|2024-08-29 10:25:00|19421.1|19405.1|19415.4|19399.4|19424.1|19408.1|19412.2|19396.2|0
1724927400000|2024-08-29 10:30:00|19416.3|19400.3|19407.1|19391.1|19427.3|19411.3|19405.1|19389.1|0
1724927700000|2024-08-29 10:35:00|19407.3|19391.3|19397.7|19381.7|19415.7|19399.7|19394.3|19378.3|0
1724928000000|2024-08-29 10:40:00|19398.7|19382.7|19403.7|19387.7|19406.3|19390.3|19385.3|19369.3|0
1724928300000|2024-08-29 10:45:00|19404.7|19388.7|19416.6|19400.6|19422.3|19406.3|19402.4|19386.4|0
1724928600000|2024-08-29 10:50:00|19416.8|19400.8|19412.6|19396.6|19420.7|19404.7|19405.3|19389.3|0
1724928900000|2024-08-29 10:55:00|19412.4|19396.4|19397.6|19381.6|19415.6|19399.6|19396.3|19380.3|0
1724929200000|2024-08-29 11:00:00|19393.9|19377.9|19377.8|19361.8|19395.2|19379.2|19367.8|19351.8|0
1724929500000|2024-08-29 11:05:00|19378.3|19362.3|19391.4|19375.4|19394.7|19378.7|19377.1|19361.1|0
1724929800000|2024-08-29 11:10:00|19391.2|19375.2|19395.4|19379.4|19402.9|19386.9|19385.3|19369.3|0
1724930100000|2024-08-29 11:15:00|19394.9|19378.9|19401.2|19385.2|19405.2|19389.2|19394.3|19378.3|0
1724930400000|2024-08-29 11:20:00|19400.4|19384.4|19386.3|19370.3|19405.9|19389.9|19385.1|19369.1|0
1724930700000|2024-08-29 11:25:00|19387.1|19371.1|19384.7|19368.7|19392.7|19376.7|19379.1|19363.1|0
1724931000000|2024-08-29 11:30:00|19385.1|19369.1|19392.1|19376.1|19404.1|19388.1|19380.8|19364.8|0
1724931300000|2024-08-29 11:35:00|19391.2|19375.2|19412.8|19396.8|19424.4|19408.4|19385.9|19369.9|0
1724931600000|2024-08-29 11:40:00|19412.7|19396.7|19421.4|19405.4|19425.3|19409.3|19406.2|19390.2|0
1724931900000|2024-08-29 11:45:00|19421.3|19405.3|19437.2|19421.2|19439.8|19423.8|19421.3|19405.3|0
1724932200000|2024-08-29 11:50:00|19438.3|19422.3|19427.9|19411.9|19440.2|19424.2|19423.6|19407.6|0
1724932500000|2024-08-29 11:55:00|19426.8|19410.8|19415.1|19399.1|19427.9|19411.9|19408.3|19392.3|0
1724932800000|2024-08-29 12:00:00|19415.2|19399.2|19412.1|19396.1|19419.8|19403.8|19403.7|19387.7|0
1724933100000|2024-08-29 12:05:00|19411.6|19395.6|19417.3|19401.3|19418.6|19402.6|19400.4|19384.4|0
1724933400000|2024-08-29 12:10:00|19414.1|19398.1|19409.1|19393.1|19416.3|19400.3|19404.6|19388.6|0
1724933700000|2024-08-29 12:15:00|19409.8|19393.8|19420.2|19404.2|19420.2|19404.2|19406.6|19390.6|0
1724934000000|2024-08-29 12:20:00|19418.6|19402.6|19419.4|19403.4|19420.6|19404.6|19407.6|19391.6|0
1724934300000|2024-08-29 12:25:00|19418.8|19402.8|19422.7|19406.7|19427.2|19411.2|19411.6|19395.6|0
1724934600000|2024-08-29 12:30:00|19423.6|19407.6|19438.7|19422.7|19461.7|19445.7|19423.1|19407.1|0
1724934900000|2024-08-29 12:35:00|19439.2|19423.2|19425.6|19409.6|19440.1|19424.1|19406.2|19390.2|0
1724935200000|2024-08-29 12:40:00|19422.9|19406.9|19405.1|19389.1|19424.4|19408.4|19393.7|19377.7|0
1724935500000|2024-08-29 12:45:00|19405.4|19389.4|19428.1|19412.1|19433.2|19417.2|19405.1|19389.1|0
1724935800000|2024-08-29 12:50:00|19429.7|19413.7|19428.1|19412.1|19436.9|19420.9|19421.3|19405.3|0
1724936100000|2024-08-29 12:55:00|19428.9|19412.9|19417.7|19401.7|19432.4|19416.4|19410.2|19394.2|0
1724936400000|2024-08-29 13:00:00|19417.1|19401.1|19418.7|19402.7|19428.3|19412.3|19412.9|19396.9|0
1724936700000|2024-08-29 13:05:00|19418.8|19402.8|19423.7|19407.7|19427.9|19411.9|19414.1|19398.1|0
1724937000000|2024-08-29 13:10:00|19424.1|19408.1|19441.7|19425.7|19442.3|19426.3|19422.8|19406.8|0
1724937300000|2024-08-29 13:15:00|19441.6|19425.6|19448.2|19432.2|19448.2|19432.2|19438.9|19422.9|0
1724937600000|2024-08-29 13:20:00|19447.9|19431.9|19432.4|19416.4|19452.9|19436.9|19428.3|19412.3|0
1724937900000|2024-08-29 13:25:00|19427.1|19411.1|19445.1|19429.1|19452.1|19436.1|19417.3|19401.3|0
1724938200000|2024-08-29 13:30:00|19445.2|19429.2|19537.4|19521.4|19537.8|19521.8|19427.8|19411.8|0
1724938500000|2024-08-29 13:35:00|19538.2|19522.2|19523.8|19507.8|19558.1|19542.1|19507.3|19491.3|0
1724938800000|2024-08-29 13:40:00|19525.7|19509.7|19490.2|19474.2|19546.7|19530.7|19483.6|19467.6|0
1724939100000|2024-08-29 13:45:00|19491.9|19475.9|19566.2|19550.2|19570.7|19554.7|19488.4|19472.4|0
1724939400000|2024-08-29 13:50:00|19562.7|19546.7|19528.7|19512.7|19564.8|19548.8|19495.3|19479.3|0
1724939700000|2024-08-29 13:55:00|19529.7|19513.7|19589.5|19573.5|19598|19582|19518.8|19502.8|0
1724940000000|2024-08-29 14:00:00|19598.3|19582.3|19569.5|19553.5|19629.2|19613.2|19561.3|19545.3|0
1724940300000|2024-08-29 14:05:00|19571.5|19555.5|19532.3|19516.3|19580.8|19564.8|19528.8|19512.8|0
1724940600000|2024-08-29 14:10:00|19532.5|19516.5|19553.8|19537.8|19566|19550|19532.5|19516.5|0
1724940900000|2024-08-29 14:15:00|19555|19539|19500.8|19484.8|19568|19552|19479.7|19463.7|0
1724941200000|2024-08-29 14:20:00|19504|19488|19520.3|19504.3|19527.5|19511.5|19481.2|19465.2|0
1724941500000|2024-08-29 14:25:00|19520.5|19504.5|19546.8|19530.8|19565|19549|19513.9|19497.9|0
1724941800000|2024-08-29 14:30:00|19549.5|19533.5|19565.5|19549.5|19587.3|19571.3|19547.5|19531.5|0
1724942100000|2024-08-29 14:35:00|19569.4|19553.4|19578.5|19562.5|19585.9|19569.9|19559.7|19543.7|0
1724942400000|2024-08-29 14:40:00|19579.3|19563.3|19596.3|19580.3|19611.3|19595.3|19558.3|19542.3|0
1724942700000|2024-08-29 14:45:00|19596|19580|19629.8|19613.8|19629.8|19613.8|19582.3|19566.3|0
1724943000000|2024-08-29 14:50:00|19628|19612|19629.4|19613.4|19639.7|19623.7|19616.2|19600.2|0
1724943300000|2024-08-29 14:55:00|19629.3|19613.3|19590.8|19574.8|19630.4|19614.4|19575.5|19559.5|0
1724943600000|2024-08-29 15:00:00|19590.2|19574.2|19588.8|19572.8|19606.5|19590.5|19585|19569|0
1724943900000|2024-08-29 15:05:00|19588.9|19572.9|19603.8|19587.8|19609.3|19593.3|19571.4|19555.4|0
1724944200000|2024-08-29 15:10:00|19604.8|19588.8|19616.3|19600.3|19621|19605|19599.9|19583.9|0
1724944500000|2024-08-29 15:15:00|19615|19599|19585.3|19569.3|19633.4|19617.4|19574|19558|0
1724944800000|2024-08-29 15:20:00|19585.8|19569.8|19570.8|19554.8|19587.9|19571.9|19540.7|19524.7|0
1724945100000|2024-08-29 15:25:00|19571.7|19555.7|19575.7|19559.7|19580|19564|19562.3|19546.3|0
1724945400000|2024-08-29 15:30:00|19576.7|19560.7|19578|19562|19596.7|19580.7|19568.4|19552.4|0
1724945700000|2024-08-29 15:35:00|19578.3|19562.3|19596.8|19580.8|19601.8|19585.8|19564.8|19548.8|0
1724946000000|2024-08-29 15:40:00|19596.5|19580.5|19570.7|19554.7|19599|19583|19565.7|19549.7|0
1724946300000|2024-08-29 15:45:00|19571.5|19555.5|19582.5|19566.5|19584.8|19568.8|19569.4|19553.4|0
1724946600000|2024-08-29 15:50:00|19582.4|19566.4|19573.7|19557.7|19584.9|19568.9|19566.9|19550.9|0
1724946900000|2024-08-29 15:55:00|19574.3|19558.3|19581|19565|19589.7|19573.7|19567|19551|0
1724947200000|2024-08-29 16:00:00|19579.5|19563.5|19599.4|19583.4|19609.8|19593.8|19576|19560|0
1724947500000|2024-08-29 16:05:00|19599.9|19583.9|19612.5|19596.5|19622.3|19606.3|19598.5|19582.5|0
1724947800000|2024-08-29 16:10:00|19611.8|19595.8|19627.3|19611.3|19629.5|19613.5|19607.4|19591.4|0
1724948100000|2024-08-29 16:15:00|19626.7|19610.7|19600.3|19584.3|19634.5|19618.5|19593.8|19577.8|0
1724948400000|2024-08-29 16:20:00|19601.3|19585.3|19620.7|19604.7|19622.5|19606.5|19598|19582|0
1724948700000|2024-08-29 16:25:00|19620.8|19604.8|19613.3|19597.3|19622.7|19606.7|19601.8|19585.8|0
1724949000000|2024-08-29 16:30:00|19613|19597|19629.2|19613.2|19629.4|19613.4|19611.4|19595.4|0
1724949300000|2024-08-29 16:35:00|19629.4|19613.4|19625.5|19609.5|19632.2|19616.2|19616.7|19600.7|0
1724949600000|2024-08-29 16:40:00|19624.9|19608.9|19621.3|19605.3|19628.8|19612.8|19618.7|19602.7|0
1724949900000|2024-08-29 16:45:00|19620.9|19604.9|19608.4|19592.4|19635.7|19619.7|19608.4|19592.4|0
1724950200000|2024-08-29 16:50:00|19607.4|19591.4|19582.9|19566.9|19611.3|19595.3|19574.2|19558.2|0
1724950500000|2024-08-29 16:55:00|19584.7|19568.7|19600.5|19584.5|19604.7|19588.7|19582.2|19566.2|0
1724950800000|2024-08-29 17:00:00|19597.7|19581.7|19591.5|19575.5|19597.7|19581.7|19574.8|19558.8|0
1724951100000|2024-08-29 17:05:00|19591.2|19575.2|19574.9|19558.9|19596|19580|19573.7|19557.7|0
1724951400000|2024-08-29 17:10:00|19574.2|19558.2|19563.5|19547.5|19581|19565|19548.7|19532.7|0
1724951700000|2024-08-29 17:15:00|19563.7|19547.7|19559.2|19543.2|19565.3|19549.3|19551.9|19535.9|0
1724952000000|2024-08-29 17:20:00|19559.5|19543.5|19562.3|19546.3|19571.5|19555.5|19557.3|19541.3|0
1724952300000|2024-08-29 17:25:00|19569|19553|19564.3|19548.3|19578.2|19562.2|19557.5|19541.5|0
1724952600000|2024-08-29 17:30:00|19565.3|19549.3|19567.7|19551.7|19574.2|19558.2|19561.4|19545.4|0
1724952900000|2024-08-29 17:35:00|19567.8|19551.8|19551.3|19535.3|19573.9|19557.9|19548.5|19532.5|0
1724953200000|2024-08-29 17:40:00|19550|19534|19559.9|19543.9|19570.4|19554.4|19541.4|19525.4|0
1724953500000|2024-08-29 17:45:00|19560.2|19544.2|19535|19519|19560.5|19544.5|19525.9|19509.9|0
1724953800000|2024-08-29 17:50:00|19535.4|19519.4|19565.9|19549.9|19567.7|19551.7|19530.7|19514.7|0
1724954100000|2024-08-29 17:55:00|19566.2|19550.2|19581.5|19565.5|19583.4|19567.4|19563.5|19547.5|0
1724954400000|2024-08-29 18:00:00|19579.7|19563.7|19550.4|19534.4|19579.7|19563.7|19530.5|19514.5|0
1724954700000|2024-08-29 18:05:00|19550.2|19534.2|19531.9|19515.9|19551.3|19535.3|19528.3|19512.3|0
1724955000000|2024-08-29 18:10:00|19532.3|19516.3|19522.8|19506.8|19533.5|19517.5|19511|19495|0
1724955300000|2024-08-29 18:15:00|19522.3|19506.3|19504.2|19488.2|19522.5|19506.5|19503|19487|0
1724955600000|2024-08-29 18:20:00|19503.2|19487.2|19516.4|19500.4|19518.8|19502.8|19498.3|19482.3|0
1724955900000|2024-08-29 18:25:00|19514.7|19498.7|19445.4|19429.4|19519.7|19503.7|19433.3|19417.3|0
1724956200000|2024-08-29 18:30:00|19439.6|19423.6|19410.1|19394.1|19439.6|19423.6|19405.8|19389.8|0
1724956500000|2024-08-29 18:35:00|19409.4|19393.4|19367.2|19351.2|19423.1|19407.1|19351.9|19335.9|0
1724956800000|2024-08-29 18:40:00|19362.4|19346.4|19332.7|19316.7|19389.3|19373.3|19312.3|19296.3|0
1724957100000|2024-08-29 18:45:00|19327.2|19311.2|19348.1|19332.1|19353.3|19337.3|19294.4|19278.4|0
1724957400000|2024-08-29 18:50:00|19346.8|19330.8|19360.3|19344.3|19362.6|19346.6|19299.3|19283.3|0
1724957700000|2024-08-29 18:55:00|19359.6|19343.6|19347.8|19331.8|19375.2|19359.2|19334.2|19318.2|0
1724958000000|2024-08-29 19:00:00|19348.3|19332.3|19328.6|19312.6|19356.6|19340.6|19314.1|19298.1|0
1724958300000|2024-08-29 19:05:00|19328.8|19312.8|19323.9|19307.9|19356.4|19340.4|19307.9|19291.9|0
1724958600000|2024-08-29 19:10:00|19322.6|19306.6|19306.8|19290.8|19332.3|19316.3|19285.3|19269.3|0
1724958900000|2024-08-29 19:15:00|19308.3|19292.3|19321.4|19305.4|19356.7|19340.7|19300.1|19284.1|0
1724959200000|2024-08-29 19:20:00|19321.2|19305.2|19337.1|19321.1|19338.7|19322.7|19304.9|19288.9|0
1724959500000|2024-08-29 19:25:00|19335.7|19319.7|19352.2|19336.2|19381.7|19365.7|19334.4|19318.4|0
1724959800000|2024-08-29 19:30:00|19351.7|19335.7|19355.8|19339.8|19375.3|19359.3|19339.3|19323.3|0
1724960100000|2024-08-29 19:35:00|19353.9|19337.9|19384.1|19368.1|19410.9|19394.9|19346.4|19330.4|0
1724960400000|2024-08-29 19:40:00|19383.1|19367.1|19367.9|19351.9|19393.8|19377.8|19364.6|19348.6|0
1724960700000|2024-08-29 19:45:00|19368.1|19352.1|19351.8|19335.8|19390.1|19374.1|19345.4|19329.4|0
1724961000000|2024-08-29 19:50:00|19349.8|19333.8|19318.1|19302.1|19376.3|19360.3|19316.9|19300.9|0
1724961300000|2024-08-29 19:55:00|19317.4|19301.4|19337.8|19321.8|19354.7|19338.7|19317.4|19301.4|0
1724961600000|2024-08-29 20:00:00|19338.4|19322.4|19348.6|19332.6|19360.2|19344.2|19337.2|19321.2|0
1724961900000|2024-08-29 20:05:00|19348.3|19332.3|19374.7|19358.7|19377.5|19361.5|19348.3|19332.3|0
1724962200000|2024-08-29 20:10:00|19375.5|19359.5|19380.5|19364.5|19388.2|19372.2|19375|19359|0
1724962500000|2024-08-29 20:15:00|19381.3|19365.3|19391.7|19375.7|19393.1|19377.1|19381.3|19365.3|0
1724962800000|2024-08-29 20:20:00|19391.6|19375.6|19389.7|19373.7|19392.8|19376.8|19388|19372|0
1724963100000|2024-08-29 20:25:00|19390.6|19374.6|19394|19378|19395.8|19379.8|19389.7|19373.7|0
1724963400000|2024-08-29 20:30:00|19393.8|19377.8|19392.5|19376.5|19395|19379|19392.1|19376.1|0
1724963700000|2024-08-29 20:35:00|19392.3|19376.3|19393.7|19377.7|19399.5|19383.5|19392|19376|0
1724964000000|2024-08-29 20:40:00|19394|19378|19393|19377|19397.1|19381.1|19391.5|19375.5|0
1724964300000|2024-08-29 20:45:00|19391.5|19375.5|19387|19371|19393.2|19377.2|19385.7|19369.7|0
1724964600000|2024-08-29 20:50:00|19386.6|19370.6|19391.5|19375.5|19393.3|19377.3|19386|19370|0
1724964900000|2024-08-29 20:55:00|19392|19376|19392.1|19376.1|19394.8|19378.8|19390.8|19374.8|0
1724965200000|2024-08-29 21:00:00|19392.3|19376.3|19392.7|19376.7|19393.4|19377.4|19391.6|19375.6|0
1724965500000|2024-08-29 21:05:00|19392.6|19376.6|19391.1|19375.1|19393|19377|19391.1|19375.1|0
1724965800000|2024-08-29 21:10:00|19391|19375|19391.2|19375.2|19391.7|19375.7|19390.9|19374.9|0
1724966100000|2024-08-29 21:15:00|19391.3|19375.3|19388.5|19372.5|19391.5|19375.5|19388.5|19372.5|0
1724966400000|2024-08-29 21:20:00|19388.7|19372.7|19389.3|19373.3|19389.3|19373.3|19388|19372|0
1724966700000|2024-08-29 21:25:00|19389.1|19373.1|19389.3|19373.3|19389.8|19373.8|19388.9|19372.9|0
1724967000000|2024-08-29 21:30:00|19389.4|19373.4|19391.4|19375.4|19391.5|19375.5|19389.4|19373.4|0
1724967300000|2024-08-29 21:35:00|19390.8|19374.8|19391.2|19375.2|19391.7|19375.7|19390.3|19374.3|0
1724967600000|2024-08-29 21:40:00|19391.1|19375.1|19390.9|19374.9|19392.1|19376.1|19390.9|19374.9|0
1724967900000|2024-08-29 21:45:00|19391|19375|19394.3|19378.3|19394.7|19378.7|19390.8|19374.8|0
1724968200000|2024-08-29 21:50:00|19392.5|19376.5|19393|19377|19393|19377|19390.9|19374.9|0
1724968500000|2024-08-29 21:55:00|19392.9|19376.9|19391.9|19375.9|19392.9|19376.9|19391.5|19375.5|0
1724968800000|2024-08-29 22:00:00|19392.5|19376.5|19389.6|19373.6|19406.3|19390.3|19386.7|19370.7|0
1724969100000|2024-08-29 22:05:00|19389.5|19373.5|19367.6|19351.6|19389.5|19373.5|19354.1|19338.1|0
1724969400000|2024-08-29 22:10:00|19367.7|19351.7|19373.5|19357.5|19379.5|19363.5|19360.8|19344.8|0
1724969700000|2024-08-29 22:15:00|19373.6|19357.6|19386|19370|19387.7|19371.7|19372.5|19356.5|0
1724970000000|2024-08-29 22:20:00|19385|19369|19372.6|19356.6|19389.6|19373.6|19366|19350|0
1724970300000|2024-08-29 22:25:00|19372.5|19356.5|19384.5|19368.5|19385.3|19369.3|19370.6|19354.6|0
1724970600000|2024-08-29 22:30:00|19384.2|19368.2|19381.1|19365.1|19386.6|19370.6|19379.2|19363.2|0
1724970900000|2024-08-29 22:35:00|19381.2|19365.2|19378.5|19362.5|19381.2|19365.2|19374|19358|0
1724971200000|2024-08-29 22:40:00|19378.3|19362.3|19386|19370|19386.5|19370.5|19376.5|19360.5|0
1724971500000|2024-08-29 22:45:00|19386.4|19370.4|19381.6|19365.6|19387|19371|19377.2|19361.2|0
1724971800000|2024-08-29 22:50:00|19381.4|19365.4|19380.4|19364.4|19384.4|19368.4|19378.1|19362.1|0
1724972100000|2024-08-29 22:55:00|19379.9|19363.9|19380.4|19364.4|19382|19366|19378.2|19362.2|0
1724972400000|2024-08-29 23:00:00|19380|19364|19377.6|19361.6|19380|19364|19372.1|19356.1|0
1724972700000|2024-08-29 23:05:00|19377.5|19361.5|19382.7|19366.7|19384.2|19368.2|19374.9|19358.9|0
1724973000000|2024-08-29 23:10:00|19382.9|19366.9|19386.7|19370.7|19387.5|19371.5|19382.6|19366.6|0
1724973300000|2024-08-29 23:15:00|19386.5|19370.5|19385.6|19369.6|19388.6|19372.6|19383.4|19367.4|0
1724973600000|2024-08-29 23:20:00|19385.5|19369.5|19387.7|19371.7|19392|19376|19384.4|19368.4|0
1724973900000|2024-08-29 23:25:00|19388|19372|19388|19372|19389|19373|19385.4|19369.4|0
1724974200000|2024-08-29 23:30:00|19387.9|19371.9|19378.7|19362.7|19388|19372|19378.2|19362.2|0
1724974500000|2024-08-29 23:35:00|19378.6|19362.6|19376.5|19360.5|19383.1|19367.1|19374.9|19358.9|0
1724974800000|2024-08-29 23:40:00|19376.1|19360.1|19377.9|19361.9|19381|19365|19373|19357|0
1724975100000|2024-08-29 23:45:00|19378.1|19362.1|19386.5|19370.5|19387.9|19371.9|19376.7|19360.7|0
1724975400000|2024-08-29 23:50:00|19386.2|19370.2|19378.1|19362.1|19387.1|19371.1|19375.5|19359.5|0
1724975700000|2024-08-29 23:55:00|19378|19362|19378.1|19362.1|19380.9|19364.9|19376.9|19360.9|0
1724976000000|2024-08-30 00:00:00|19377.9|19361.9|19358.9|19342.9|19378.9|19362.9|19356.4|19340.4|0
1724976300000|2024-08-30 00:05:00|19359.4|19343.4|19347.6|19331.6|19361|19345|19344|19328|0
1724976600000|2024-08-30 00:10:00|19347.5|19331.5|19343.2|19327.2|19352.5|19336.5|19343|19327|0
1724976900000|2024-08-30 00:15:00|19344.2|19328.2|19351.4|19335.4|19354.6|19338.6|19344.1|19328.1|0
1724977200000|2024-08-30 00:20:00|19351|19335|19363.6|19347.6|19363.6|19347.6|19351|19335|0
1724977500000|2024-08-30 00:25:00|19364|19348|19383.9|19367.9|19388.7|19372.7|19362.7|19346.7|0
1724977800000|2024-08-30 00:30:00|19383.7|19367.7|19389.4|19373.4|19393.5|19377.5|19383|19367|0
1724978100000|2024-08-30 00:35:00|19389.2|19373.2|19391.5|19375.5|19393.6|19377.6|19388.9|19372.9|0
1724978400000|2024-08-30 00:40:00|19391.6|19375.6|19393.4|19377.4|19393.9|19377.9|19389.1|19373.1|0
1724978700000|2024-08-30 00:45:00|19392.7|19376.7|19390.4|19374.4|19392.7|19376.7|19385.7|19369.7|0
1724979000000|2024-08-30 00:50:00|19390.5|19374.5|19390.6|19374.6|19393.6|19377.6|19389.6|19373.6|0
1724979300000|2024-08-30 00:55:00|19391.2|19375.2|19392.6|19376.6|19401.2|19385.2|19389.5|19373.5|0
1724979600000|2024-08-30 01:00:00|19392.5|19376.5|19406.6|19390.6|19406.6|19390.6|19392|19376|0
1724979900000|2024-08-30 01:05:00|19406|19390|19393.4|19377.4|19406.2|19390.2|19393.1|19377.1|0
1724980200000|2024-08-30 01:10:00|19393.2|19377.2|19391.5|19375.5|19394.6|19378.6|19389.2|19373.2|0
1724980500000|2024-08-30 01:15:00|19391.4|19375.4|19384.1|19368.1|19392.2|19376.2|19382.6|19366.6|0
1724980800000|2024-08-30 01:20:00|19384.2|19368.2|19382.4|19366.4|19386.7|19370.7|19378|19362|0
1724981100000|2024-08-30 01:25:00|19382.5|19366.5|19374.9|19358.9|19383.2|19367.2|19372.5|19356.5|0
1724981400000|2024-08-30 01:30:00|19375|19359|19386|19370|19388.1|19372.1|19373.7|19357.7|0
1724981700000|2024-08-30 01:35:00|19386.9|19370.9|19394.6|19378.6|19395.2|19379.2|19385.2|19369.2|0
1724982000000|2024-08-30 01:40:00|19394.9|19378.9|19393.9|19377.9|19398.5|19382.5|19393|19377|0
1724982300000|2024-08-30 01:45:00|19394.6|19378.6|19393.5|19377.5|19398.6|19382.6|19390.7|19374.7|0
1724982600000|2024-08-30 01:50:00|19393.6|19377.6|19397.1|19381.1|19399.5|19383.5|19392.7|19376.7|0
1724982900000|2024-08-30 01:55:00|19397|19381|19389|19373|19397.4|19381.4|19387.1|19371.1|0
1724983200000|2024-08-30 02:00:00|19388.9|19372.9|19399.5|19383.5|19402.6|19386.6|19387|19371|0
1724983500000|2024-08-30 02:05:00|19399.2|19383.2|19393.6|19377.6|19399.2|19383.2|19390.2|19374.2|0
1724983800000|2024-08-30 02:10:00|19392.2|19376.2|19392.5|19376.5|19397.1|19381.1|19389.5|19373.5|0
1724984100000|2024-08-30 02:15:00|19392.2|19376.2|19398.4|19382.4|19399.2|19383.2|19392.1|19376.1|0
1724984400000|2024-08-30 02:20:00|19398.2|19382.2|19409|19393|19411|19395|19396.4|19380.4|0
1724984700000|2024-08-30 02:25:00|19409.1|19393.1|19412.4|19396.4|19415.2|19399.2|19408.7|19392.7|0
1724985000000|2024-08-30 02:30:00|19412.9|19396.9|19414.7|19398.7|19419.2|19403.2|19411|19395|0
1724985300000|2024-08-30 02:35:00|19414.6|19398.6|19414.5|19398.5|19416.6|19400.6|19412.7|19396.7|0
1724985600000|2024-08-30 02:40:00|19414.4|19398.4|19414.7|19398.7|19417.4|19401.4|19411.1|19395.1|0
1724985900000|2024-08-30 02:45:00|19414.9|19398.9|19414.7|19398.7|19417.6|19401.6|19412.7|19396.7|0
1724986200000|2024-08-30 02:50:00|19414.6|19398.6|19418.8|19402.8|19421.3|19405.3|19414.5|19398.5|0
1724986500000|2024-08-30 02:55:00|19418.9|19402.9|19424.4|19408.4|19428.3|19412.3|19414.4|19398.4|0
1724986800000|2024-08-30 03:00:00|19424.5|19408.5|19420.2|19404.2|19428.4|19412.4|19416.4|19400.4|0
1724987100000|2024-08-30 03:05:00|19421.5|19405.5|19410.4|19394.4|19422.9|19406.9|19409.8|19393.8|0
1724987400000|2024-08-30 03:10:00|19411.1|19395.1|19407.8|19391.8|19413.3|19397.3|19405.8|19389.8|0
1724987700000|2024-08-30 03:15:00|19408|19392|19407.4|19391.4|19410.1|19394.1|19406|19390|0
1724988000000|2024-08-30 03:20:00|19407.3|19391.3|19402.6|19386.6|19408.3|19392.3|19401.1|19385.1|0
1724988300000|2024-08-30 03:25:00|19402.5|19386.5|19405.4|19389.4|19409.4|19393.4|19402|19386|0
1724988600000|2024-08-30 03:30:00|19405.3|19389.3|19407.3|19391.3|19408.3|19392.3|19403.8|19387.8|0
1724988900000|2024-08-30 03:35:00|19407.5|19391.5|19403.5|19387.5|19410.8|19394.8|19402|19386|0
1724989200000|2024-08-30 03:40:00|19403.6|19387.6|19401.3|19385.3|19404.1|19388.1|19393|19377|0
1724989500000|2024-08-30 03:45:00|19401.4|19385.4|19405.4|19389.4|19409.6|19393.6|19400.6|19384.6|0
1724989800000|2024-08-30 03:50:00|19405.5|19389.5|19408.4|19392.4|19411.1|19395.1|19405.3|19389.3|0
1724990100000|2024-08-30 03:55:00|19408.3|19392.3|19410.3|19394.3|19411.9|19395.9|19406.5|19390.5|0
1724990400000|2024-08-30 04:00:00|19410.4|19394.4|19402.8|19386.8|19411.5|19395.5|19398.6|19382.6|0
1724990700000|2024-08-30 04:05:00|19402.3|19386.3|19403|19387|19405.6|19389.6|19401.5|19385.5|0
1724991000000|2024-08-30 04:10:00|19403.1|19387.1|19401|19385|19406.1|19390.1|19399.4|19383.4|0
1724991300000|2024-08-30 04:15:00|19399.9|19383.9|19397.6|19381.6|19403|19387|19393.5|19377.5|0
1724991600000|2024-08-30 04:20:00|19397.5|19381.5|19401.3|19385.3|19404.4|19388.4|19396.8|19380.8|0
1724991900000|2024-08-30 04:25:00|19401.5|19385.5|19397.4|19381.4|19403.4|19387.4|19396.9|19380.9|0
1724992200000|2024-08-30 04:30:00|19397.3|19381.3|19404.9|19388.9|19406.8|19390.8|19394|19378|0
1724992500000|2024-08-30 04:35:00|19404.3|19388.3|19411|19395|19411.5|19395.5|19403.9|19387.9|0
1724992800000|2024-08-30 04:40:00|19411.1|19395.1|19416.6|19400.6|19417.6|19401.6|19409.9|19393.9|0
1724993100000|2024-08-30 04:45:00|19416.5|19400.5|19419.6|19403.6|19422|19406|19414.5|19398.5|0
1724993400000|2024-08-30 04:50:00|19420|19404|19420|19404|19425|19409|19419.8|19403.8|0
1724993700000|2024-08-30 04:55:00|19419.9|19403.9|19422|19406|19422.3|19406.3|19418.6|19402.6|0
1724994000000|2024-08-30 05:00:00|19421.8|19405.8|19421.5|19405.5|19423.6|19407.6|19416.1|19400.1|0
1724994300000|2024-08-30 05:05:00|19421.6|19405.6|19419.9|19403.9|19423.1|19407.1|19417.8|19401.8|0
1724994600000|2024-08-30 05:10:00|19420.1|19404.1|19420.3|19404.3|19421.9|19405.9|19417.5|19401.5|0
1724994900000|2024-08-30 05:15:00|19420.1|19404.1|19417.5|19401.5|19420.3|19404.3|19415.8|19399.8|0
1724995200000|2024-08-30 05:20:00|19417.8|19401.8|19414.5|19398.5|19421.1|19405.1|19410.8|19394.8|0
1724995500000|2024-08-30 05:25:00|19414.9|19398.9|19414.6|19398.6|19419.8|19403.8|19410.5|19394.5|0
1724995800000|2024-08-30 05:30:00|19415|19399|19415.5|19399.5|19419|19403|19414.4|19398.4|0
1724996100000|2024-08-30 05:35:00|19416.4|19400.4|19430.3|19414.3|19430.5|19414.5|19416.4|19400.4|0
1724996400000|2024-08-30 05:40:00|19430.4|19414.4|19436.5|19420.5|19437.6|19421.6|19428.3|19412.3|0
1724996700000|2024-08-30 05:45:00|19436.4|19420.4|19433.8|19417.8|19439|19423|19432|19416|0
1724997000000|2024-08-30 05:50:00|19433.9|19417.9|19434.8|19418.8|19435.9|19419.9|19433|19417|0
1724997300000|2024-08-30 05:55:00|19435|19419|19412.9|19396.9|19438.1|19422.1|19410.1|19394.1|0
1724997600000|2024-08-30 06:00:00|19414.4|19398.4|19424.4|19408.4|19424.4|19408.4|19410.4|19394.4|0
1724997900000|2024-08-30 06:05:00|19424.3|19408.3|19439.3|19423.3|19443.1|19427.1|19424.3|19408.3|0
1724998200000|2024-08-30 06:10:00|19440.3|19424.3|19440|19424|19442.8|19426.8|19432.4|19416.4|0
1724998500000|2024-08-30 06:15:00|19439.9|19423.9|19440.6|19424.6|19440.8|19424.8|19435.3|19419.3|0
1724998800000|2024-08-30 06:20:00|19440.9|19424.9|19437.4|19421.4|19440.9|19424.9|19432.3|19416.3|0
1724999100000|2024-08-30 06:25:00|19437.5|19421.5|19439.5|19423.5|19440.9|19424.9|19436.4|19420.4|0
1724999400000|2024-08-30 06:30:00|19439.6|19423.6|19440.1|19424.1|19443|19427|19437|19421|0
1724999700000|2024-08-30 06:35:00|19441.4|19425.4|19431.3|19415.3|19441.4|19425.4|19428|19412|0
1725000000000|2024-08-30 06:40:00|19431.1|19415.1|19440.4|19424.4|19443|19427|19430.4|19414.4|0
1725000300000|2024-08-30 06:45:00|19433|19417|19434.3|19418.3|19445.3|19429.3|19430.8|19414.8|0
1725000600000|2024-08-30 06:50:00|19434.9|19418.9|19439|19423|19441.3|19425.3|19431.9|19415.9|0
1725000900000|2024-08-30 06:55:00|19438.1|19422.1|19437|19421|19444|19428|19437|19421|0
1725001200000|2024-08-30 07:00:00|19440.4|19424.4|19434.9|19418.9|19443|19427|19433.3|19417.3|0
1725001500000|2024-08-30 07:05:00|19434.6|19418.6|19426.4|19410.4|19438|19422|19424.9|19408.9|0
1725001800000|2024-08-30 07:10:00|19425.6|19409.6|19424.6|19408.6|19426.9|19410.9|19418.9|19402.9|0
1725002100000|2024-08-30 07:15:00|19424.8|19408.8|19443.1|19427.1|19448.3|19432.3|19423|19407|0
1725002400000|2024-08-30 07:20:00|19444.9|19428.9|19435.9|19419.9|19448|19432|19433.5|19417.5|0
1725002700000|2024-08-30 07:25:00|19434.5|19418.5|19447|19431|19448.6|19432.6|19434.3|19418.3|0
1725003000000|2024-08-30 07:30:00|19447.8|19431.8|19461.9|19445.9|19462|19446|19447.5|19431.5|0
1725003300000|2024-08-30 07:35:00|19462.3|19446.3|19478|19462|19478.3|19462.3|19458.4|19442.4|0
1725003600000|2024-08-30 07:40:00|19475.5|19459.5|19492.1|19476.1|19493.1|19477.1|19466.8|19450.8|0
1725003900000|2024-08-30 07:45:00|19492.4|19476.4|19476.4|19460.4|19496.3|19480.3|19474.3|19458.3|0
1725004200000|2024-08-30 07:50:00|19476.5|19460.5|19482.1|19466.1|19483.5|19467.5|19470.1|19454.1|0
1725004500000|2024-08-30 07:55:00|19482.3|19466.3|19479.3|19463.3|19490.4|19474.4|19479|19463|0
1725004800000|2024-08-30 08:00:00|19478.4|19462.4|19471.6|19455.6|19481.8|19465.8|19469|19453|0
1725005100000|2024-08-30 08:05:00|19472.1|19456.1|19464|19448|19479.3|19463.3|19461.5|19445.5|0
1725005400000|2024-08-30 08:10:00|19464.8|19448.8|19471.4|19455.4|19474.6|19458.6|19464.6|19448.6|0
1725005700000|2024-08-30 08:15:00|19470|19454|19475.3|19459.3|19481.1|19465.1|19467.3|19451.3|0
1725006000000|2024-08-30 08:20:00|19474.8|19458.8|19475.5|19459.5|19476.8|19460.8|19468.4|19452.4|0
1725006300000|2024-08-30 08:25:00|19476.4|19460.4|19479.3|19463.3|19483.9|19467.9|19474|19458|0
1725006600000|2024-08-30 08:30:00|19479.4|19463.4|19477.4|19461.4|19480|19464|19470.3|19454.3|0
1725006900000|2024-08-30 08:35:00|19477|19461|19477.6|19461.6|19482.8|19466.8|19472.3|19456.3|0
1725007200000|2024-08-30 08:40:00|19478.5|19462.5|19484|19468|19486.3|19470.3|19473.4|19457.4|0
1725007500000|2024-08-30 08:45:00|19483.8|19467.8|19478.4|19462.4|19490.8|19474.8|19477.6|19461.6|0
1725007800000|2024-08-30 08:50:00|19478.6|19462.6|19476|19460|19483.5|19467.5|19471.1|19455.1|0
1725008100000|2024-08-30 08:55:00|19476.6|19460.6|19476.3|19460.3|19476.6|19460.6|19468.6|19452.6|0
1725008400000|2024-08-30 09:00:00|19476.4|19460.4|19479.3|19463.3|19485|19469|19472.3|19456.3|0
1725008700000|2024-08-30 09:05:00|19479.4|19463.4|19477|19461|19479.8|19463.8|19473.1|19457.1|0
1725009000000|2024-08-30 09:10:00|19477.3|19461.3|19482.6|19466.6|19483.5|19467.5|19475|19459|0
1725009300000|2024-08-30 09:15:00|19481.9|19465.9|19479|19463|19481.9|19465.9|19479|19463|0
1725009600000|2024-08-30 09:20:00|19477.1|19461.1|19473|19457|19477.5|19461.5|19468.9|19452.9|0
1725009900000|2024-08-30 09:25:00|19473.1|19457.1|19475.9|19459.9|19479.4|19463.4|19472.6|19456.6|0
1725010200000|2024-08-30 09:30:00|19475.8|19459.8|19471.8|19455.8|19475.8|19459.8|19468.8|19452.8|0
1725010500000|2024-08-30 09:35:00|19471.9|19455.9|19475.9|19459.9|19476.6|19460.6|19470.9|19454.9|0
1725010800000|2024-08-30 09:40:00|19476|19460|19477.1|19461.1|19477.8|19461.8|19475|19459|0
1725011100000|2024-08-30 09:45:00|19477.3|19461.3|19482.3|19466.3|19482.9|19466.9|19476.8|19460.8|0
1725011400000|2024-08-30 09:50:00|19481.9|19465.9|19482.8|19466.8|19484|19468|19479.5|19463.5|0
1725011700000|2024-08-30 09:55:00|19482.9|19466.9|19486.9|19470.9|19487.4|19471.4|19481.6|19465.6|0
1725012000000|2024-08-30 10:00:00|19487|19471|19479|19463|19487|19471|19475|19459|0
1725012300000|2024-08-30 10:05:00|19479.1|19463.1|19482.1|19466.1|19486.9|19470.9|19478.4|19462.4|0
1725012600000|2024-08-30 10:10:00|19481.8|19465.8|19481.4|19465.4|19484|19468|19479.8|19463.8|0
1725012900000|2024-08-30 10:15:00|19481.3|19465.3|19473|19457|19482.6|19466.6|19471.3|19455.3|0
1725013200000|2024-08-30 10:20:00|19473.3|19457.3|19470.4|19454.4|19477.9|19461.9|19469.4|19453.4|0
1725013500000|2024-08-30 10:25:00|19470.8|19454.8|19475.3|19459.3|19475.4|19459.4|19467.1|19451.1|0
1725013800000|2024-08-30 10:30:00|19475.4|19459.4|19467.5|19451.5|19476|19460|19466|19450|0
1725014100000|2024-08-30 10:35:00|19467.4|19451.4|19461.5|19445.5|19467.4|19451.4|19457.3|19441.3|0
1725014400000|2024-08-30 10:40:00|19461.3|19445.3|19471.6|19455.6|19471.6|19455.6|19459.8|19443.8|0
1725014700000|2024-08-30 10:45:00|19471.5|19455.5|19473.9|19457.9|19475.4|19459.4|19468.9|19452.9|0
1725015000000|2024-08-30 10:50:00|19474|19458|19486.8|19470.8|19487.1|19471.1|19474|19458|0
1725015300000|2024-08-30 10:55:00|19487|19471|19503.5|19487.5|19504.5|19488.5|19486|19470|0
1725015600000|2024-08-30 11:00:00|19500.8|19484.8|19499|19483|19503|19487|19494.8|19478.8|0
1725015900000|2024-08-30 11:05:00|19499.5|19483.5|19493.1|19477.1|19502|19486|19489.5|19473.5|0
1725016200000|2024-08-30 11:10:00|19493|19477|19490.4|19474.4|19496|19480|19487.5|19471.5|0
1725016500000|2024-08-30 11:15:00|19490.3|19474.3|19497|19481|19502|19486|19488.4|19472.4|0
1725016800000|2024-08-30 11:20:00|19497.1|19481.1|19494.6|19478.6|19499.5|19483.5|19492.4|19476.4|0
1725017100000|2024-08-30 11:25:00|19494.3|19478.3|19491.1|19475.1|19497.1|19481.1|19489.9|19473.9|0
1725017400000|2024-08-30 11:30:00|19491|19475|19495.1|19479.1|19495.3|19479.3|19490.8|19474.8|0
1725017700000|2024-08-30 11:35:00|19494.8|19478.8|19494.3|19478.3|19500.8|19484.8|19492|19476|0
1725018000000|2024-08-30 11:40:00|19494.1|19478.1|19474.4|19458.4|19494.6|19478.6|19472.1|19456.1|0
1725018300000|2024-08-30 11:45:00|19474.5|19458.5|19485.3|19469.3|19485.6|19469.6|19470.9|19454.9|0
1725018600000|2024-08-30 11:50:00|19485|19469|19488.8|19472.8|19490.6|19474.6|19482.6|19466.6|0
1725018900000|2024-08-30 11:55:00|19488.5|19472.5|19484.6|19468.6|19488.5|19472.5|19484.1|19468.1|0
1725019200000|2024-08-30 12:00:00|19485.6|19469.6|19501.6|19485.6|19503.6|19487.6|19485.1|19469.1|0
1725019500000|2024-08-30 12:05:00|19501.4|19485.4|19505.8|19489.8|19513.3|19497.3|19501.4|19485.4|0
1725019800000|2024-08-30 12:10:00|19505.1|19489.1|19513.3|19497.3|19515.8|19499.8|19505.1|19489.1|0
1725020100000|2024-08-30 12:15:00|19513|19497|19517.6|19501.6|19525.1|19509.1|19510.8|19494.8|0
1725020400000|2024-08-30 12:20:00|19517.5|19501.5|19508.4|19492.4|19521.4|19505.4|19508.4|19492.4|0
1725020700000|2024-08-30 12:25:00|19509.3|19493.3|19508.6|19492.6|19515.5|19499.5|19507.3|19491.3|0
1725021000000|2024-08-30 12:30:00|19508.8|19492.8|19489.9|19473.9|19530.1|19514.1|19488.4|19472.4|0
1725021300000|2024-08-30 12:35:00|19490.9|19474.9|19495.3|19479.3|19499.5|19483.5|19467.4|19451.4|0
1725021600000|2024-08-30 12:40:00|19494.6|19478.6|19501.6|19485.6|19515.6|19499.6|19491.9|19475.9|0
1725021900000|2024-08-30 12:45:00|19500.9|19484.9|19484.1|19468.1|19501.8|19485.8|19477|19461|0
1725022200000|2024-08-30 12:50:00|19483|19467|19486.9|19470.9|19489.6|19473.6|19474.8|19458.8|0
1725022500000|2024-08-30 12:55:00|19487.3|19471.3|19484.6|19468.6|19490.4|19474.4|19475.8|19459.8|0
1725022800000|2024-08-30 13:00:00|19485.6|19469.6|19479.5|19463.5|19491.5|19475.5|19474.6|19458.6|0
1725023100000|2024-08-30 13:05:00|19477.9|19461.9|19498.8|19482.8|19498.8|19482.8|19477.9|19461.9|0
1725023400000|2024-08-30 13:10:00|19500.6|19484.6|19498|19482|19507.8|19491.8|19495.6|19479.6|0
1725023700000|2024-08-30 13:15:00|19497.9|19481.9|19509.1|19493.1|19511|19495|19497.9|19481.9|0
1725024000000|2024-08-30 13:20:00|19510.1|19494.1|19509|19493|19515.3|19499.3|19507|19491|0
1725024300000|2024-08-30 13:25:00|19507.1|19491.1|19518.3|19502.3|19520.3|19504.3|19506.1|19490.1|0
1725024600000|2024-08-30 13:30:00|19511.6|19495.6|19494.8|19478.8|19530.4|19514.4|19474.8|19458.8|0
1725024900000|2024-08-30 13:35:00|19488.9|19472.9|19487.9|19471.9|19519.4|19503.4|19472.3|19456.3|0
1725025200000|2024-08-30 13:40:00|19489.1|19473.1|19515.9|19499.9|19528.5|19512.5|19488.1|19472.1|0
1725025500000|2024-08-30 13:45:00|19524.1|19508.1|19521.4|19505.4|19540.9|19524.9|19505.9|19489.9|0
1725025800000|2024-08-30 13:50:00|19523.4|19507.4|19541.2|19525.2|19559.4|19543.4|19490.4|19474.4|0
1725026100000|2024-08-30 13:55:00|19541.3|19525.3|19549.3|19533.3|19555.8|19539.8|19516.7|19500.7|0
1725026400000|2024-08-30 14:00:00|19549.9|19533.9|19564.1|19548.1|19584.9|19568.9|19549.9|19533.9|0
1725026700000|2024-08-30 14:05:00|19563.6|19547.6|19537.7|19521.7|19567.2|19551.2|19532.2|19516.2|0
1725027000000|2024-08-30 14:10:00|19537.9|19521.9|19534.8|19518.8|19551.6|19535.6|19528.2|19512.2|0
1725027300000|2024-08-30 14:15:00|19533.2|19517.2|19535.2|19519.2|19549.3|19533.3|19519.7|19503.7|0
1725027600000|2024-08-30 14:20:00|19533.8|19517.8|19515.3|19499.3|19536.3|19520.3|19500.8|19484.8|0
1725027900000|2024-08-30 14:25:00|19515.4|19499.4|19507.6|19491.6|19519.7|19503.7|19476.6|19460.6|0
1725028200000|2024-08-30 14:30:00|19506.1|19490.1|19517.3|19501.3|19522.6|19506.6|19503.7|19487.7|0
1725028500000|2024-08-30 14:35:00|19517.8|19501.8|19534.2|19518.2|19541.6|19525.6|19517.1|19501.1|0
1725028800000|2024-08-30 14:40:00|19535.4|19519.4|19510.7|19494.7|19561.8|19545.8|19499.4|19483.4|0
1725029100000|2024-08-30 14:45:00|19508.8|19492.8|19546.4|19530.4|19547.7|19531.7|19488.6|19472.6|0
1725029400000|2024-08-30 14:50:00|19546.8|19530.8|19499.4|19483.4|19547.6|19531.6|19497.1|19481.1|0
1725029700000|2024-08-30 14:55:00|19498.7|19482.7|19428.3|19412.3|19505.1|19489.1|19427.4|19411.4|0
1725030000000|2024-08-30 15:00:00|19426.8|19410.8|19457.6|19441.6|19460.3|19444.3|19403.9|19387.9|0
1725030300000|2024-08-30 15:05:00|19458.2|19442.2|19458.2|19442.2|19460.6|19444.6|19438.4|19422.4|0
1725030600000|2024-08-30 15:10:00|19458.6|19442.6|19446.6|19430.6|19460.7|19444.7|19439.4|19423.4|0
1725030900000|2024-08-30 15:15:00|19447.9|19431.9|19423.1|19407.1|19452.1|19436.1|19416.8|19400.8|0
1725031200000|2024-08-30 15:20:00|19424.6|19408.6|19418.1|19402.1|19428.3|19412.3|19406.4|19390.4|0
1725031500000|2024-08-30 15:25:00|19417.2|19401.2|19424.2|19408.2|19431.6|19415.6|19406.9|19390.9|0
1725031800000|2024-08-30 15:30:00|19423.9|19407.9|19407.4|19391.4|19429.4|19413.4|19373.1|19357.1|0
1725032100000|2024-08-30 15:35:00|19407.1|19391.1|19416.9|19400.9|19422.3|19406.3|19404.1|19388.1|0
1725032400000|2024-08-30 15:40:00|19417.4|19401.4|19411.9|19395.9|19425.9|19409.9|19407.6|19391.6|0
1725032700000|2024-08-30 15:45:00|19412|19396|19397.9|19381.9|19422.4|19406.4|19394.5|19378.5|0
1725033000000|2024-08-30 15:50:00|19398.2|19382.2|19428.6|19412.6|19433.4|19417.4|19397|19381|0
1725033300000|2024-08-30 15:55:00|19428.9|19412.9|19420.6|19404.6|19436.6|19420.6|19400.7|19384.7|0
1725033600000|2024-08-30 16:00:00|19420.5|19404.5|19409.9|19393.9|19420.5|19404.5|19373.4|19357.4|0
1725033900000|2024-08-30 16:05:00|19410.4|19394.4|19429.1|19413.1|19434.1|19418.1|19408.7|19392.7|0
1725034200000|2024-08-30 16:10:00|19428.4|19412.4|19425.9|19409.9|19440.6|19424.6|19416.6|19400.6|0
1725034500000|2024-08-30 16:15:00|19426.1|19410.1|19416.7|19400.7|19430.4|19414.4|19410|19394|0
1725034800000|2024-08-30 16:20:00|19415.9|19399.9|19412.4|19396.4|19421.1|19405.1|19405.4|19389.4|0
1725035100000|2024-08-30 16:25:00|19410.7|19394.7|19377.9|19361.9|19418.1|19402.1|19373.5|19357.5|0
1725035400000|2024-08-30 16:30:00|19378.5|19362.5|19350.4|19334.4|19385.7|19369.7|19339.2|19323.2|0
1725035700000|2024-08-30 16:35:00|19349.4|19333.4|19358.4|19342.4|19360.1|19344.1|19330.6|19314.6|0
1725036000000|2024-08-30 16:40:00|19356.4|19340.4|19361.6|19345.6|19366.1|19350.1|19347.9|19331.9|0
1725036300000|2024-08-30 16:45:00|19359.5|19343.5|19371.9|19355.9|19374.1|19358.1|19354.1|19338.1|0
1725036600000|2024-08-30 16:50:00|19372.9|19356.9|19401.4|19385.4|19406.5|19390.5|19372.9|19356.9|0
1725036900000|2024-08-30 16:55:00|19401.1|19385.1|19422.4|19406.4|19426.9|19410.9|19399.6|19383.6|0
1725037200000|2024-08-30 17:00:00|19421.1|19405.1|19445.4|19429.4|19453.6|19437.6|19419.7|19403.7|0
1725037500000|2024-08-30 17:05:00|19445.9|19429.9|19432.9|19416.9|19448.1|19432.1|19424.4|19408.4|0
1725037800000|2024-08-30 17:10:00|19433.9|19417.9|19444.4|19428.4|19446.5|19430.5|19433.5|19417.5|0
1725038100000|2024-08-30 17:15:00|19443.6|19427.6|19422|19406|19448.1|19432.1|19416.5|19400.5|0
1725038400000|2024-08-30 17:20:00|19422.7|19406.7|19413.6|19397.6|19431.1|19415.1|19406.9|19390.9|0
1725038700000|2024-08-30 17:25:00|19412.9|19396.9|19424.9|19408.9|19435.5|19419.5|19412.9|19396.9|0
1725039000000|2024-08-30 17:30:00|19423.9|19407.9|19428.4|19412.4|19439.9|19423.9|19421.1|19405.1|0
1725039300000|2024-08-30 17:35:00|19427.4|19411.4|19425.6|19409.6|19446.5|19430.5|19423.4|19407.4|0
1725039600000|2024-08-30 17:40:00|19426|19410|19426.6|19410.6|19438.4|19422.4|19421.4|19405.4|0
1725039900000|2024-08-30 17:45:00|19424.7|19408.7|19421.4|19405.4|19431.4|19415.4|19412.7|19396.7|0
1725040200000|2024-08-30 17:50:00|19420.6|19404.6|19429.6|19413.6|19433.1|19417.1|19416.9|19400.9|0
1725040500000|2024-08-30 17:55:00|19428.4|19412.4|19405.9|19389.9|19432.9|19416.9|19398.1|19382.1|0
1725040800000|2024-08-30 18:00:00|19406.1|19390.1|19410.2|19394.2|19420|19404|19395|19379|0
1725041100000|2024-08-30 18:05:00|19410.1|19394.1|19421.6|19405.6|19423.2|19407.2|19405.4|19389.4|0
1725041400000|2024-08-30 18:10:00|19420.1|19404.1|19428.4|19412.4|19434.6|19418.6|19414.9|19398.9|0
1725041700000|2024-08-30 18:15:00|19428.7|19412.7|19431.4|19415.4|19435.6|19419.6|19426.1|19410.1|0
1725042000000|2024-08-30 18:20:00|19430.4|19414.4|19430.4|19414.4|19442.1|19426.1|19430.2|19414.2|0
1725042300000|2024-08-30 18:25:00|19431.4|19415.4|19433.6|19417.6|19451.1|19435.1|19429.9|19413.9|0
1725042600000|2024-08-30 18:30:00|19434.4|19418.4|19446.6|19430.6|19446.6|19430.6|19432.9|19416.9|0
1725042900000|2024-08-30 18:35:00|19445.9|19429.9|19458.4|19442.4|19461.4|19445.4|19440.6|19424.6|0
1725043200000|2024-08-30 18:40:00|19458.2|19442.2|19462.4|19446.4|19476|19460|19456.6|19440.6|0
1725043500000|2024-08-30 18:45:00|19464.9|19448.9|19475.6|19459.6|19476.1|19460.1|19460.2|19444.2|0
1725043800000|2024-08-30 18:50:00|19475.1|19459.1|19485.4|19469.4|19497.1|19481.1|19475.1|19459.1|0
1725044100000|2024-08-30 18:55:00|19485.5|19469.5|19483.5|19467.5|19485.6|19469.6|19473.6|19457.6|0
1725044400000|2024-08-30 19:00:00|19482.4|19466.4|19477.4|19461.4|19488.9|19472.9|19476.1|19460.1|0
1725044700000|2024-08-30 19:05:00|19477.1|19461.1|19480.9|19464.9|19489.6|19473.6|19473.1|19457.1|0
1725045000000|2024-08-30 19:10:00|19480.1|19464.1|19471.6|19455.6|19485.6|19469.6|19454.9|19438.9|0
1725045300000|2024-08-30 19:15:00|19469.6|19453.6|19481.9|19465.9|19484.4|19468.4|19468.1|19452.1|0
1725045600000|2024-08-30 19:20:00|19482.6|19466.6|19509|19493|19512.9|19496.9|19481.9|19465.9|0
1725045900000|2024-08-30 19:25:00|19507.9|19491.9|19522.4|19506.4|19524|19508|19502.1|19486.1|0
1725046200000|2024-08-30 19:30:00|19521.7|19505.7|19494.9|19478.9|19530.9|19514.9|19488.4|19472.4|0
1725046500000|2024-08-30 19:35:00|19494.1|19478.1|19498.1|19482.1|19501.9|19485.9|19489.4|19473.4|0
1725046800000|2024-08-30 19:40:00|19497.2|19481.2|19486.9|19470.9|19508.7|19492.7|19485.1|19469.1|0
1725047100000|2024-08-30 19:45:00|19487.6|19471.6|19495.9|19479.9|19497.2|19481.2|19479.5|19463.5|0
1725047400000|2024-08-30 19:50:00|19511|19495|19550|19534|19565.2|19549.2|19511|19495|0
1725047700000|2024-08-30 19:55:00|19562.6|19546.6|19571.9|19555.9|19591.2|19575.2|19557.6|19541.6|0
1725048000000|2024-08-30 20:00:00|19569.8|19553.8|19568.3|19552.3|19584.6|19568.6|19552.5|19536.5|0
1725048300000|2024-08-30 20:05:00|19570.5|19554.5|19562.9|19546.9|19576|19560|19559.5|19543.5|0
1725048600000|2024-08-30 20:10:00|19563|19547|19556.3|19540.3|19564.3|19548.3|19550.3|19534.3|0
1725048900000|2024-08-30 20:15:00|19556.4|19540.4|19560.3|19544.3|19562.4|19546.4|19554.3|19538.3|0
1725049200000|2024-08-30 20:20:00|19561|19545|19562|19546|19565.9|19549.9|19559.8|19543.8|0
1725049500000|2024-08-30 20:25:00|19561.9|19545.9|19565.5|19549.5|19566.3|19550.3|19560.3|19544.3|0
1725049800000|2024-08-30 20:30:00|19563|19547|19563.5|19547.5|19565.3|19549.3|19560.6|19544.6|0
1725050100000|2024-08-30 20:35:00|19563.4|19547.4|19560.6|19544.6|19563.5|19547.5|19559.3|19543.3|0
1725050400000|2024-08-30 20:40:00|19560.5|19544.5|19558|19542|19562.1|19546.1|19555.5|19539.5|0
1725050700000|2024-08-30 20:45:00|19557.8|19541.8|19554.5|19538.5|19558.8|19542.8|19554|19538|0
1725051000000|2024-08-30 20:50:00|19554.8|19538.8|19554.3|19538.3|19559.1|19543.1|19553.8|19537.8|0
1725051300000|2024-08-30 20:55:00|19554.1|19538.1|19552.3|19536.3|19555.9|19539.9|19550.4|19534.4|0
1725104400000|2024-08-31 11:40:00|19554|19538|19554|19538|19554|19538|19554|19538|0
1725228000000|2024-09-01 22:00:00|19553|19537|19578.6|19562.6|19584.4|19568.4|19553|19537|0
1725228300000|2024-09-01 22:05:00|19578.5|19562.5|19572.6|19556.6|19578.9|19562.9|19569.5|19553.5|0
1725228600000|2024-09-01 22:10:00|19572.4|19556.4|19562.4|19546.4|19572.5|19556.5|19551.9|19535.9|0
1725228900000|2024-09-01 22:15:00|19562.8|19546.8|19558.4|19542.4|19567.6|19551.6|19558.3|19542.3|0
1725229200000|2024-09-01 22:20:00|19557.9|19541.9|19560.5|19544.5|19561.3|19545.3|19552.1|19536.1|0
1725229500000|2024-09-01 22:25:00|19559.5|19543.5|19550.3|19534.3|19559.8|19543.8|19550.3|19534.3|0
1725229800000|2024-09-01 22:30:00|19549.6|19533.6|19550.6|19534.6|19552.1|19536.1|19545.1|19529.1|0
1725230100000|2024-09-01 22:35:00|19551|19535|19550.8|19534.8|19551|19535|19543.4|19527.4|0
1725230400000|2024-09-01 22:40:00|19550.6|19534.6|19542.9|19526.9|19554.8|19538.8|19541.3|19525.3|0
1725230700000|2024-09-01 22:45:00|19543|19527|19530.4|19514.4|19544.1|19528.1|19528|19512|0
1725231000000|2024-09-01 22:50:00|19529.9|19513.9|19540.6|19524.6|19543.8|19527.8|19529.9|19513.9|0
1725231300000|2024-09-01 22:55:00|19540.9|19524.9|19547.3|19531.3|19548.8|19532.8|19538.4|19522.4|0
1725231600000|2024-09-01 23:00:00|19546.6|19530.6|19547.4|19531.4|19552.5|19536.5|19546.1|19530.1|0
1725231900000|2024-09-01 23:05:00|19547.5|19531.5|19552.4|19536.4|19554.4|19538.4|19547.4|19531.4|0
1725232200000|2024-09-01 23:10:00|19552.5|19536.5|19551.8|19535.8|19556|19540|19550.5|19534.5|0
1725232500000|2024-09-01 23:15:00|19551.6|19535.6|19553.9|19537.9|19556.8|19540.8|19550.8|19534.8|0
1725232800000|2024-09-01 23:20:00|19553.8|19537.8|19558|19542|19559.9|19543.9|19553.6|19537.6|0
1725233100000|2024-09-01 23:25:00|19557.8|19541.8|19555.3|19539.3|19558.1|19542.1|19555|19539|0
1725233400000|2024-09-01 23:30:00|19555.4|19539.4|19558.1|19542.1|19562.8|19546.8|19555.4|19539.4|0
1725233700000|2024-09-01 23:35:00|19558|19542|19556.4|19540.4|19559.9|19543.9|19556.4|19540.4|0
1725234000000|2024-09-01 23:40:00|19555.8|19539.8|19551.6|19535.6|19555.9|19539.9|19549.9|19533.9|0
1725234300000|2024-09-01 23:45:00|19552|19536|19556.6|19540.6|19557.1|19541.1|19550.5|19534.5|0
1725234600000|2024-09-01 23:50:00|19556.5|19540.5|19555.8|19539.8|19558.3|19542.3|19554.4|19538.4|0
1725234900000|2024-09-01 23:55:00|19555.9|19539.9|19544.9|19528.9|19557|19541|19542.4|19526.4|0
1725235200000|2024-09-02 00:00:00|19543.4|19527.4|19545.8|19529.8|19549.8|19533.8|19541|19525|0
1725235500000|2024-09-02 00:05:00|19547|19531|19548.4|19532.4|19551.1|19535.1|19545.1|19529.1|0
1725235800000|2024-09-02 00:10:00|19548.6|19532.6|19548.4|19532.4|19549.6|19533.6|19542.6|19526.6|0
1725236100000|2024-09-02 00:15:00|19548.9|19532.9|19555.1|19539.1|19556|19540|19547.8|19531.8|0
1725236400000|2024-09-02 00:20:00|19555.3|19539.3|19558|19542|19563.5|19547.5|19555.3|19539.3|0
1725236700000|2024-09-02 00:25:00|19557.9|19541.9|19556.8|19540.8|19561.9|19545.9|19553.9|19537.9|0
1725237000000|2024-09-02 00:30:00|19556.9|19540.9|19557.8|19541.8|19561|19545|19555.5|19539.5|0
1725237300000|2024-09-02 00:35:00|19558|19542|19561|19545|19564.4|19548.4|19558|19542|0
1725237600000|2024-09-02 00:40:00|19560.9|19544.9|19561.3|19545.3|19563.6|19547.6|19557.1|19541.1|0
1725237900000|2024-09-02 00:45:00|19560.9|19544.9|19567|19551|19568.8|19552.8|19560.8|19544.8|0
1725238200000|2024-09-02 00:50:00|19567.1|19551.1|19572.6|19556.6|19574.4|19558.4|19567.1|19551.1|0
1725238500000|2024-09-02 00:55:00|19573.4|19557.4|19566.8|19550.8|19578.8|19562.8|19566.5|19550.5|0
1725238800000|2024-09-02 01:00:00|19567.4|19551.4|19569.8|19553.8|19580.5|19564.5|19567.4|19551.4|0
1725239100000|2024-09-02 01:05:00|19569.9|19553.9|19579.5|19563.5|19581.8|19565.8|19569.3|19553.3|0
1725239400000|2024-09-02 01:10:00|19579.4|19563.4|19582.4|19566.4|19583.9|19567.9|19579.1|19563.1|0
1725239700000|2024-09-02 01:15:00|19582.3|19566.3|19581.8|19565.8|19583.9|19567.9|19579.5|19563.5|0
1725240000000|2024-09-02 01:20:00|19581.9|19565.9|19579.9|19563.9|19585.3|19569.3|19579.6|19563.6|0
1725240300000|2024-09-02 01:25:00|19579.8|19563.8|19579|19563|19583.8|19567.8|19578.9|19562.9|0
1725240600000|2024-09-02 01:30:00|19579.1|19563.1|19581.1|19565.1|19585.3|19569.3|19579.1|19563.1|0
1725240900000|2024-09-02 01:35:00|19581|19565|19582.1|19566.1|19582.8|19566.8|19577.4|19561.4|0
1725241200000|2024-09-02 01:40:00|19582|19566|19574.9|19558.9|19582.3|19566.3|19574.9|19558.9|0
1725241500000|2024-09-02 01:45:00|19575.4|19559.4|19578.1|19562.1|19578.5|19562.5|19574.5|19558.5|0
1725241800000|2024-09-02 01:50:00|19578|19562|19573.4|19557.4|19578|19562|19572.6|19556.6|0
1725242100000|2024-09-02 01:55:00|19573.8|19557.8|19575.4|19559.4|19575.5|19559.5|19572.4|19556.4|0
1725242400000|2024-09-02 02:00:00|19573.9|19557.9|19563.9|19547.9|19573.9|19557.9|19560.9|19544.9|0
1725242700000|2024-09-02 02:05:00|19564|19548|19564.3|19548.3|19565|19549|19558.8|19542.8|0
1725243000000|2024-09-02 02:10:00|19564.5|19548.5|19554.6|19538.6|19564.5|19548.5|19554.3|19538.3|0
1725243300000|2024-09-02 02:15:00|19555.1|19539.1|19550.8|19534.8|19555.4|19539.4|19548.4|19532.4|0
1725243600000|2024-09-02 02:20:00|19550.9|19534.9|19551.8|19535.8|19553|19537|19548.8|19532.8|0
1725243900000|2024-09-02 02:25:00|19551.6|19535.6|19550.8|19534.8|19552.5|19536.5|19549.1|19533.1|0
1725244200000|2024-09-02 02:30:00|19551.3|19535.3|19552.5|19536.5|19554.4|19538.4|19550.9|19534.9|0
1725244500000|2024-09-02 02:35:00|19552.4|19536.4|19558.3|19542.3|19558.3|19542.3|19550.8|19534.8|0
1725244800000|2024-09-02 02:40:00|19558|19542|19565.5|19549.5|19566|19550|19555.6|19539.6|0
1725245100000|2024-09-02 02:45:00|19565.3|19549.3|19556.8|19540.8|19567.9|19551.9|19555.9|19539.9|0
1725245400000|2024-09-02 02:50:00|19556.1|19540.1|19555.9|19539.9|19557.1|19541.1|19552.3|19536.3|0
1725245700000|2024-09-02 02:55:00|19555.8|19539.8|19555.9|19539.9|19558|19542|19554.1|19538.1|0
1725246000000|2024-09-02 03:00:00|19556|19540|19555.6|19539.6|19556.1|19540.1|19549|19533|0
1725246300000|2024-09-02 03:05:00|19555.4|19539.4|19553.3|19537.3|19555.4|19539.4|19550.4|19534.4|0
1725246600000|2024-09-02 03:10:00|19553.4|19537.4|19551.8|19535.8|19554|19538|19550|19534|0
1725246900000|2024-09-02 03:15:00|19551.9|19535.9|19549|19533|19553.3|19537.3|19545|19529|0
1725247200000|2024-09-02 03:20:00|19549.4|19533.4|19545.3|19529.3|19549.8|19533.8|19545.3|19529.3|0
1725247500000|2024-09-02 03:25:00|19545.1|19529.1|19552.3|19536.3|19554|19538|19544.6|19528.6|0
1725247800000|2024-09-02 03:30:00|19552.5|19536.5|19547.3|19531.3|19553.6|19537.6|19545.6|19529.6|0
1725248100000|2024-09-02 03:35:00|19547|19531|19541.1|19525.1|19550.3|19534.3|19535.9|19519.9|0
1725248400000|2024-09-02 03:40:00|19541|19525|19545.1|19529.1|19545.3|19529.3|19534|19518|0
1725248700000|2024-09-02 03:45:00|19545.9|19529.9|19549.5|19533.5|19550.1|19534.1|19542.9|19526.9|0
1725249000000|2024-09-02 03:50:00|19549.6|19533.6|19549.1|19533.1|19550.8|19534.8|19547.5|19531.5|0
1725249300000|2024-09-02 03:55:00|19549|19533|19548.9|19532.9|19550.8|19534.8|19547|19531|0
1725249600000|2024-09-02 04:00:00|19548.8|19532.8|19544|19528|19548.9|19532.9|19543.9|19527.9|0
1725249900000|2024-09-02 04:05:00|19544.3|19528.3|19542.5|19526.5|19545.1|19529.1|19541.6|19525.6|0
1725250200000|2024-09-02 04:10:00|19542.6|19526.6|19533.4|19517.4|19543.3|19527.3|19528.3|19512.3|0
1725250500000|2024-09-02 04:15:00|19533.5|19517.5|19540.9|19524.9|19541.8|19525.8|19527.5|19511.5|0
1725250800000|2024-09-02 04:20:00|19540.4|19524.4|19537.5|19521.5|19540.9|19524.9|19535.4|19519.4|0
1725251100000|2024-09-02 04:25:00|19537.6|19521.6|19540|19524|19540.5|19524.5|19537.3|19521.3|0
1725251400000|2024-09-02 04:30:00|19539.6|19523.6|19535.4|19519.4|19541.6|19525.6|19535.3|19519.3|0
1725251700000|2024-09-02 04:35:00|19535.3|19519.3|19535.1|19519.1|19537|19521|19532.6|19516.6|0
1725252000000|2024-09-02 04:40:00|19535|19519|19532.1|19516.1|19536.9|19520.9|19532|19516|0
1725252300000|2024-09-02 04:45:00|19531.9|19515.9|19534.1|19518.1|19535.3|19519.3|19531.3|19515.3|0
1725252600000|2024-09-02 04:50:00|19534.3|19518.3|19537|19521|19538|19522|19534.3|19518.3|0
1725252900000|2024-09-02 04:55:00|19537.1|19521.1|19541.5|19525.5|19541.9|19525.9|19534.9|19518.9|0
1725253200000|2024-09-02 05:00:00|19542|19526|19545.8|19529.8|19547.3|19531.3|19540.5|19524.5|0
1725253500000|2024-09-02 05:05:00|19545.5|19529.5|19543.3|19527.3|19546.1|19530.1|19542.4|19526.4|0
1725253800000|2024-09-02 05:10:00|19543.4|19527.4|19542.1|19526.1|19543.6|19527.6|19539|19523|0
1725254100000|2024-09-02 05:15:00|19542.4|19526.4|19540.9|19524.9|19543|19527|19538.4|19522.4|0
1725254400000|2024-09-02 05:20:00|19541|19525|19546.6|19530.6|19546.8|19530.8|19540.8|19524.8|0
1725254700000|2024-09-02 05:25:00|19547|19531|19550.1|19534.1|19550.4|19534.4|19546.3|19530.3|0
1725255000000|2024-09-02 05:30:00|19550.3|19534.3|19550.3|19534.3|19552.1|19536.1|19548.8|19532.8|0
1725255300000|2024-09-02 05:35:00|19550.1|19534.1|19553.6|19537.6|19555|19539|19550|19534|0
1725255600000|2024-09-02 05:40:00|19553.9|19537.9|19551.1|19535.1|19556.8|19540.8|19550.3|19534.3|0
1725255900000|2024-09-02 05:45:00|19551.5|19535.5|19550.6|19534.6|19554.5|19538.5|19549.6|19533.6|0
1725256200000|2024-09-02 05:50:00|19550.5|19534.5|19551|19535|19553.4|19537.4|19549|19533|0
1725256500000|2024-09-02 05:55:00|19550.9|19534.9|19543|19527|19551.1|19535.1|19541.8|19525.8|0
1725256800000|2024-09-02 06:00:00|19542.1|19526.1|19546.9|19530.9|19550.5|19534.5|19540.6|19524.6|0
1725257100000|2024-09-02 06:05:00|19547|19531|19542.5|19526.5|19547.3|19531.3|19541.5|19525.5|0
1725257400000|2024-09-02 06:10:00|19543.1|19527.1|19533|19517|19543.3|19527.3|19529.6|19513.6|0
1725257700000|2024-09-02 06:15:00|19532.5|19516.5|19538.5|19522.5|19540.6|19524.6|19532.1|19516.1|0
1725258000000|2024-09-02 06:20:00|19538.6|19522.6|19538.5|19522.5|19540.5|19524.5|19534.3|19518.3|0
1725258300000|2024-09-02 06:25:00|19538.6|19522.6|19538|19522|19539|19523|19534.6|19518.6|0
1725258600000|2024-09-02 06:30:00|19538.9|19522.9|19532.8|19516.8|19538.9|19522.9|19531|19515|0
1725258900000|2024-09-02 06:35:00|19532.6|19516.6|19533.1|19517.1|19535.3|19519.3|19530.4|19514.4|0
1725259200000|2024-09-02 06:40:00|19533.3|19517.3|19530.6|19514.6|19534|19518|19525.8|19509.8|0
1725259500000|2024-09-02 06:45:00|19530.8|19514.8|19522.6|19506.6|19531.1|19515.1|19513.1|19497.1|0
1725259800000|2024-09-02 06:50:00|19521.8|19505.8|19527.5|19511.5|19528.6|19512.6|19519.3|19503.3|0
1725260100000|2024-09-02 06:55:00|19527.6|19511.6|19520.9|19504.9|19528.4|19512.4|19520.5|19504.5|0
1725260400000|2024-09-02 07:00:00|19519.5|19503.5|19518.1|19502.1|19521.3|19505.3|19509|19493|0
1725260700000|2024-09-02 07:05:00|19517.3|19501.3|19505.9|19489.9|19518.3|19502.3|19503|19487|0
1725261000000|2024-09-02 07:10:00|19504.4|19488.4|19496.5|19480.5|19504.6|19488.6|19491.9|19475.9|0
1725261300000|2024-09-02 07:15:00|19496.8|19480.8|19477.5|19461.5|19496.8|19480.8|19475.9|19459.9|0
1725261600000|2024-09-02 07:20:00|19474.5|19458.5|19485.6|19469.6|19488.9|19472.9|19474|19458|0
1725261900000|2024-09-02 07:25:00|19486|19470|19483.3|19467.3|19488.1|19472.1|19477|19461|0
1725262200000|2024-09-02 07:30:00|19478.9|19462.9|19491.3|19475.3|19491.3|19475.3|19471.5|19455.5|0
1725262500000|2024-09-02 07:35:00|19491|19475|19481.6|19465.6|19492.9|19476.9|19476.4|19460.4|0
1725262800000|2024-09-02 07:40:00|19480.8|19464.8|19478.1|19462.1|19483.8|19467.8|19473.8|19457.8|0
1725263100000|2024-09-02 07:45:00|19478.9|19462.9|19486.6|19470.6|19489|19473|19476.3|19460.3|0
1725263400000|2024-09-02 07:50:00|19487|19471|19494.3|19478.3|19496.5|19480.5|19486.8|19470.8|0
1725263700000|2024-09-02 07:55:00|19494.4|19478.4|19494.1|19478.1|19497.9|19481.9|19491.3|19475.3|0
1725264000000|2024-09-02 08:00:00|19494.4|19478.4|19502.8|19486.8|19514.9|19498.9|19494.4|19478.4|0
1725264300000|2024-09-02 08:05:00|19500.5|19484.5|19508|19492|19508.4|19492.4|19498.8|19482.8|0
1725264600000|2024-09-02 08:10:00|19507.5|19491.5|19510|19494|19511.1|19495.1|19502|19486|0
1725264900000|2024-09-02 08:15:00|19510.3|19494.3|19517.8|19501.8|19522|19506|19506.4|19490.4|0
1725265200000|2024-09-02 08:20:00|19517.5|19501.5|19526.3|19510.3|19527|19511|19512.9|19496.9|0
1725265500000|2024-09-02 08:25:00|19526.4|19510.4|19523.4|19507.4|19531.1|19515.1|19521.8|19505.8|0
1725265800000|2024-09-02 08:30:00|19523.6|19507.6|19535.8|19519.8|19539.6|19523.6|19523.6|19507.6|0
1725266100000|2024-09-02 08:35:00|19535.4|19519.4|19529.3|19513.3|19537.3|19521.3|19529.3|19513.3|0
1725266400000|2024-09-02 08:40:00|19529.1|19513.1|19536|19520|19543.8|19527.8|19526.3|19510.3|0
1725266700000|2024-09-02 08:45:00|19536.3|19520.3|19541.4|19525.4|19545.5|19529.5|19532.3|19516.3|0
1725267000000|2024-09-02 08:50:00|19541.3|19525.3|19532.5|19516.5|19542.8|19526.8|19529.8|19513.8|0
1725267300000|2024-09-02 08:55:00|19532.6|19516.6|19528.5|19512.5|19538.1|19522.1|19528.1|19512.1|0
1725267600000|2024-09-02 09:00:00|19528.6|19512.6|19529.1|19513.1|19532.1|19516.1|19523.9|19507.9|0
1725267900000|2024-09-02 09:05:00|19529|19513|19530.1|19514.1|19536.1|19520.1|19525.4|19509.4|0
1725268200000|2024-09-02 09:10:00|19530.9|19514.9|19530.4|19514.4|19533.3|19517.3|19526.5|19510.5|0
1725268500000|2024-09-02 09:15:00|19530.3|19514.3|19536.5|19520.5|19538.1|19522.1|19529.8|19513.8|0
1725268800000|2024-09-02 09:20:00|19536.3|19520.3|19539.8|19523.8|19542.3|19526.3|19534.8|19518.8|0
1725269100000|2024-09-02 09:25:00|19539.3|19523.3|19538|19522|19548.1|19532.1|19535.4|19519.4|0
1725269400000|2024-09-02 09:30:00|19537.9|19521.9|19543.3|19527.3|19545|19529|19536.3|19520.3|0
1725269700000|2024-09-02 09:35:00|19543.1|19527.1|19546|19530|19548|19532|19540.4|19524.4|0
1725270000000|2024-09-02 09:40:00|19546.1|19530.1|19549|19533|19552.1|19536.1|19546.1|19530.1|0
1725270300000|2024-09-02 09:45:00|19548.9|19532.9|19545.8|19529.8|19550.9|19534.9|19545|19529|0
1725270600000|2024-09-02 09:50:00|19545.5|19529.5|19548.4|19532.4|19550.8|19534.8|19544.4|19528.4|0
1725270900000|2024-09-02 09:55:00|19548.5|19532.5|19548.4|19532.4|19549.9|19533.9|19543.8|19527.8|0
1725271200000|2024-09-02 10:00:00|19550.4|19534.4|19545.6|19529.6|19551.3|19535.3|19543.4|19527.4|0
1725271500000|2024-09-02 10:05:00|19545.8|19529.8|19548.6|19532.6|19548.9|19532.9|19543.1|19527.1|0
1725271800000|2024-09-02 10:10:00|19548.8|19532.8|19541.8|19525.8|19549.9|19533.9|19541.8|19525.8|0
1725272100000|2024-09-02 10:15:00|19544.6|19528.6|19542.4|19526.4|19546.5|19530.5|19542.4|19526.4|0
1725272400000|2024-09-02 10:20:00|19542.3|19526.3|19549.6|19533.6|19550|19534|19542.3|19526.3|0
1725272700000|2024-09-02 10:25:00|19549.5|19533.5|19547.5|19531.5|19549.5|19533.5|19539|19523|0
1725273000000|2024-09-02 10:30:00|19547.6|19531.6|19553.6|19537.6|19556.3|19540.3|19545.1|19529.1|0
1725273300000|2024-09-02 10:35:00|19552.5|19536.5|19550|19534|19552.5|19536.5|19544.1|19528.1|0
1725273600000|2024-09-02 10:40:00|19550.1|19534.1|19555.4|19539.4|19555.8|19539.8|19548.1|19532.1|0
1725273900000|2024-09-02 10:45:00|19555.5|19539.5|19552.5|19536.5|19556.8|19540.8|19551.9|19535.9|0
1725274200000|2024-09-02 10:50:00|19552.6|19536.6|19553.3|19537.3|19554.3|19538.3|19549.6|19533.6|0
1725274500000|2024-09-02 10:55:00|19553.4|19537.4|19554.1|19538.1|19555.8|19539.8|19550.9|19534.9|0
1725274800000|2024-09-02 11:00:00|19554.4|19538.4|19556.8|19540.8|19561.8|19545.8|19554.4|19538.4|0
1725275100000|2024-09-02 11:05:00|19556.9|19540.9|19550.3|19534.3|19556.9|19540.9|19548.9|19532.9|0
1725275400000|2024-09-02 11:10:00|19550.1|19534.1|19549.1|19533.1|19551.1|19535.1|19546.9|19530.9|0
1725275700000|2024-09-02 11:15:00|19549|19533|19548.9|19532.9|19550|19534|19544.4|19528.4|0
1725276000000|2024-09-02 11:20:00|19548.6|19532.6|19546.4|19530.4|19548.8|19532.8|19543.1|19527.1|0
1725276300000|2024-09-02 11:25:00|19546.5|19530.5|19548.6|19532.6|19550.8|19534.8|19546.4|19530.4|0
1725276600000|2024-09-02 11:30:00|19548.9|19532.9|19553.8|19537.8|19554.5|19538.5|19547.8|19531.8|0
1725276900000|2024-09-02 11:35:00|19553.6|19537.6|19552.3|19536.3|19559|19543|19551|19535|0
1725277200000|2024-09-02 11:40:00|19552.1|19536.1|19556|19540|19557.8|19541.8|19549.9|19533.9|0
1725277500000|2024-09-02 11:45:00|19555.9|19539.9|19556|19540|19558.1|19542.1|19554.3|19538.3|0
1725277800000|2024-09-02 11:50:00|19556.1|19540.1|19564|19548|19566.1|19550.1|19555.6|19539.6|0
1725278100000|2024-09-02 11:55:00|19564.1|19548.1|19563.1|19547.1|19564.9|19548.9|19562.1|19546.1|0
1725278400000|2024-09-02 12:00:00|19562.5|19546.5|19573.8|19557.8|19574|19558|19562.5|19546.5|0
1725278700000|2024-09-02 12:05:00|19573.9|19557.9|19573.5|19557.5|19578|19562|19573.3|19557.3|0
1725279000000|2024-09-02 12:10:00|19573.6|19557.6|19577|19561|19577.9|19561.9|19572.8|19556.8|0
1725279300000|2024-09-02 12:15:00|19576.9|19560.9|19581.1|19565.1|19581.6|19565.6|19576.9|19560.9|0
1725279600000|2024-09-02 12:20:00|19581.4|19565.4|19572.8|19556.8|19582.5|19566.5|19572.8|19556.8|0
1725279900000|2024-09-02 12:25:00|19572.4|19556.4|19574.8|19558.8|19574.9|19558.9|19569.3|19553.3|0
1725280200000|2024-09-02 12:30:00|19575.1|19559.1|19572.1|19556.1|19577.8|19561.8|19571.4|19555.4|0
1725280500000|2024-09-02 12:35:00|19572.3|19556.3|19569.3|19553.3|19574.3|19558.3|19567.1|19551.1|0
1725280800000|2024-09-02 12:40:00|19569.4|19553.4|19564.3|19548.3|19570.8|19554.8|19563.9|19547.9|0
1725281100000|2024-09-02 12:45:00|19564.5|19548.5|19570|19554|19570.8|19554.8|19560.8|19544.8|0
1725281400000|2024-09-02 12:50:00|19569.4|19553.4|19569.9|19553.9|19574.4|19558.4|19568.4|19552.4|0
1725281700000|2024-09-02 12:55:00|19569.8|19553.8|19566.5|19550.5|19570.5|19554.5|19566.5|19550.5|0
1725282000000|2024-09-02 13:00:00|19566.9|19550.9|19577|19561|19578.6|19562.6|19566.9|19550.9|0
1725282300000|2024-09-02 13:05:00|19577.1|19561.1|19577.5|19561.5|19581.9|19565.9|19572.6|19556.6|0
1725282600000|2024-09-02 13:10:00|19577.6|19561.6|19579.4|19563.4|19584.4|19568.4|19574.1|19558.1|0
1725282900000|2024-09-02 13:15:00|19579.6|19563.6|19582.8|19566.8|19585.3|19569.3|19579.5|19563.5|0
1725283200000|2024-09-02 13:20:00|19582.9|19566.9|19584.3|19568.3|19595|19579|19582.6|19566.6|0
1725283500000|2024-09-02 13:25:00|19584.1|19568.1|19576.5|19560.5|19584.4|19568.4|19574.1|19558.1|0
1725283800000|2024-09-02 13:30:00|19576.8|19560.8|19576.3|19560.3|19587.9|19571.9|19575.6|19559.6|0
1725284100000|2024-09-02 13:35:00|19576.1|19560.1|19585.9|19569.9|19586|19570|19572.6|19556.6|0
1725284400000|2024-09-02 13:40:00|19586|19570|19599.6|19583.6|19600.1|19584.1|19585|19569|0
1725284700000|2024-09-02 13:45:00|19600.6|19584.6|19591.1|19575.1|19603.5|19587.5|19590|19574|0
1725285000000|2024-09-02 13:50:00|19591.3|19575.3|19589.5|19573.5|19593.4|19577.4|19588.3|19572.3|0
1725285300000|2024-09-02 13:55:00|19589.1|19573.1|19577.9|19561.9|19590.3|19574.3|19577|19561|0
1725285600000|2024-09-02 14:00:00|19576.8|19560.8|19574.5|19558.5|19578.4|19562.4|19571.3|19555.3|0
1725285900000|2024-09-02 14:05:00|19574.1|19558.1|19566.5|19550.5|19575.5|19559.5|19562.5|19546.5|0
1725286200000|2024-09-02 14:10:00|19566.1|19550.1|19559.1|19543.1|19567.8|19551.8|19558.8|19542.8|0
1725286500000|2024-09-02 14:15:00|19560|19544|19553.4|19537.4|19562.8|19546.8|19550.1|19534.1|0
1725286800000|2024-09-02 14:20:00|19552.6|19536.6|19554|19538|19556.6|19540.6|19547.6|19531.6|0
1725287100000|2024-09-02 14:25:00|19554.3|19538.3|19565.5|19549.5|19565.5|19549.5|19554.1|19538.1|0
1725287400000|2024-09-02 14:30:00|19565.8|19549.8|19592.6|19576.6|19593.5|19577.5|19565.1|19549.1|0
1725287700000|2024-09-02 14:35:00|19592.5|19576.5|19609.6|19593.6|19611.4|19595.4|19591.6|19575.6|0
1725288000000|2024-09-02 14:40:00|19612.1|19596.1|19617.5|19601.5|19619|19603|19606.1|19590.1|0
1725288300000|2024-09-02 14:45:00|19617.6|19601.6|19615.5|19599.5|19623|19607|19614.1|19598.1|0
1725288600000|2024-09-02 14:50:00|19615.6|19599.6|19619.9|19603.9|19623.3|19607.3|19615.6|19599.6|0
1725288900000|2024-09-02 14:55:00|19619|19603|19616|19600|19620.8|19604.8|19614.4|19598.4|0
1725289200000|2024-09-02 15:00:00|19616.8|19600.8|19614.3|19598.3|19621.5|19605.5|19612.9|19596.9|0
1725289500000|2024-09-02 15:05:00|19614.1|19598.1|19623|19607|19626|19610|19611.3|19595.3|0
1725289800000|2024-09-02 15:10:00|19623.4|19607.4|19621.4|19605.4|19627.6|19611.6|19620|19604|0
1725290100000|2024-09-02 15:15:00|19621.3|19605.3|19624.4|19608.4|19626.3|19610.3|19621.3|19605.3|0
1725290400000|2024-09-02 15:20:00|19624.8|19608.8|19617.9|19601.9|19627.3|19611.3|19614.3|19598.3|0
1725290700000|2024-09-02 15:25:00|19617.5|19601.5|19607|19591|19617.5|19601.5|19605|19589|0
1725291000000|2024-09-02 15:30:00|19608.1|19592.1|19605.5|19589.5|19612|19596|19603.4|19587.4|0
1725291300000|2024-09-02 15:35:00|19605.8|19589.8|19604.8|19588.8|19610|19594|19600.8|19584.8|0
1725291600000|2024-09-02 15:40:00|19605.1|19589.1|19607.8|19591.8|19607.9|19591.9|19601|19585|0
1725291900000|2024-09-02 15:45:00|19607.5|19591.5|19610.4|19594.4|19610.8|19594.8|19604.3|19588.3|0
1725292200000|2024-09-02 15:50:00|19611|19595|19613.1|19597.1|19614.5|19598.5|19610.8|19594.8|0
1725292500000|2024-09-02 15:55:00|19613|19597|19611.5|19595.5|19615.4|19599.4|19611.1|19595.1|0
1725292800000|2024-09-02 16:00:00|19612|19596|19611.5|19595.5|19613.1|19597.1|19608.5|19592.5|0
1725293100000|2024-09-02 16:05:00|19611.6|19595.6|19613.1|19597.1|19613.3|19597.3|19607.6|19591.6|0
1725293400000|2024-09-02 16:10:00|19613.3|19597.3|19615.6|19599.6|19617.9|19601.9|19610.6|19594.6|0
1725293700000|2024-09-02 16:15:00|19615.8|19599.8|19610.1|19594.1|19615.8|19599.8|19610.1|19594.1|0
1725294000000|2024-09-02 16:20:00|19610.6|19594.6|19612.8|19596.8|19613.1|19597.1|19608.9|19592.9|0
1725294300000|2024-09-02 16:25:00|19612.6|19596.6|19605|19589|19613.3|19597.3|19604.1|19588.1|0
1725294600000|2024-09-02 16:30:00|19604.6|19588.6|19603.9|19587.9|19605.4|19589.4|19602|19586|0
1725294900000|2024-09-02 16:35:00|19603.4|19587.4|19609.4|19593.4|19609.8|19593.8|19602.8|19586.8|0
1725295200000|2024-09-02 16:40:00|19609.5|19593.5|19610.4|19594.4|19613|19597|19608.9|19592.9|0
1725295500000|2024-09-02 16:45:00|19610|19594|19602.8|19586.8|19611.5|19595.5|19602|19586|0
1725295800000|2024-09-02 16:50:00|19602.9|19586.9|19590|19574|19604.8|19588.8|19587.3|19571.3|0
1725296100000|2024-09-02 16:55:00|19589.4|19573.4|19605.4|19589.4|19609.3|19593.3|19587.5|19571.5|0
1725296400000|2024-09-02 17:00:00|19607.1|19591.1|19607.1|19591.1|19607.1|19591.1|19607.1|19591.1|0
1725314400000|2024-09-02 22:00:00|19613.5|19597.5|19638.4|19622.4|19638.6|19622.6|19613.5|19597.5|0
1725314700000|2024-09-02 22:05:00|19638.5|19622.5|19633|19617|19638.5|19622.5|19630.4|19614.4|0
1725315000000|2024-09-02 22:10:00|19632.9|19616.9|19636.5|19620.5|19640|19624|19631.8|19615.8|0
1725315300000|2024-09-02 22:15:00|19636.4|19620.4|19624.6|19608.6|19639.3|19623.3|19624.6|19608.6|0
1725315600000|2024-09-02 22:20:00|19624.8|19608.8|19621.5|19605.5|19625.9|19609.9|19618.1|19602.1|0
1725315900000|2024-09-02 22:25:00|19622.1|19606.1|19615|19599|19622.1|19606.1|19614.8|19598.8|0
1725316200000|2024-09-02 22:30:00|19614.6|19598.6|19608.3|19592.3|19616.5|19600.5|19607.9|19591.9|0
1725316500000|2024-09-02 22:35:00|19608.1|19592.1|19593.8|19577.8|19610.3|19594.3|19589.8|19573.8|0
1725316800000|2024-09-02 22:40:00|19594.3|19578.3|19598.6|19582.6|19602.1|19586.1|19593|19577|0
1725317100000|2024-09-02 22:45:00|19598.9|19582.9|19585|19569|19598.9|19582.9|19575.3|19559.3|0
1725317400000|2024-09-02 22:50:00|19585.5|19569.5|19592.8|19576.8|19592.8|19576.8|19575.4|19559.4|0
1725317700000|2024-09-02 22:55:00|19591.4|19575.4|19595.9|19579.9|19595.9|19579.9|19586.5|19570.5|0
1725318000000|2024-09-02 23:00:00|19594.8|19578.8|19575.4|19559.4|19596.3|19580.3|19570.8|19554.8|0
1725318300000|2024-09-02 23:05:00|19571.9|19555.9|19576.4|19560.4|19578.6|19562.6|19569|19553|0
1725318600000|2024-09-02 23:10:00|19577.5|19561.5|19577.1|19561.1|19579.9|19563.9|19571.1|19555.1|0
1725318900000|2024-09-02 23:15:00|19578|19562|19580.9|19564.9|19581.3|19565.3|19570.5|19554.5|0
1725319200000|2024-09-02 23:20:00|19580.6|19564.6|19543|19527|19582.9|19566.9|19524.5|19508.5|0
1725319500000|2024-09-02 23:25:00|19540.6|19524.6|19537.8|19521.8|19546.8|19530.8|19530.9|19514.9|0
1725319800000|2024-09-02 23:30:00|19537.5|19521.5|19542.6|19526.6|19543|19527|19529.4|19513.4|0
1725320100000|2024-09-02 23:35:00|19542.9|19526.9|19538.4|19522.4|19546.1|19530.1|19525.9|19509.9|0
1725320400000|2024-09-02 23:40:00|19538.9|19522.9|19522|19506|19538.9|19522.9|19506|19490|0
1725320700000|2024-09-02 23:45:00|19519|19503|19531.6|19515.6|19532.8|19516.8|19518.6|19502.6|0
1725321000000|2024-09-02 23:50:00|19531.5|19515.5|19527.1|19511.1|19535.9|19519.9|19522.4|19506.4|0
1725321300000|2024-09-02 23:55:00|19527.4|19511.4|19538.9|19522.9|19540.3|19524.3|19527.4|19511.4|0
1725321600000|2024-09-03 00:00:00|19540.4|19524.4|19545|19529|19550.5|19534.5|19540.4|19524.4|0
1725321900000|2024-09-03 00:05:00|19544.9|19528.9|19536.3|19520.3|19547.5|19531.5|19526.3|19510.3|0
1725322200000|2024-09-03 00:10:00|19535.8|19519.8|19543.4|19527.4|19545|19529|19529.5|19513.5|0
1725322500000|2024-09-03 00:15:00|19543.6|19527.6|19557.1|19541.1|19557.7|19541.7|19539.4|19523.4|0
1725322800000|2024-09-03 00:20:00|19556.6|19540.6|19555.2|19539.2|19556.6|19540.6|19551.4|19535.4|0
1725323100000|2024-09-03 00:25:00|19555.9|19539.9|19553.4|19537.4|19559.6|19543.6|19553.4|19537.4|0
1725323400000|2024-09-03 00:30:00|19553.2|19537.2|19549.9|19533.9|19554.1|19538.1|19538.4|19522.4|0
1725323700000|2024-09-03 00:35:00|19549.7|19533.7|19544.6|19528.6|19549.7|19533.7|19541.7|19525.7|0
1725324000000|2024-09-03 00:40:00|19544.5|19528.5|19544.5|19528.5|19547.6|19531.6|19539.7|19523.7|0
1725324300000|2024-09-03 00:45:00|19544.6|19528.6|19547.5|19531.5|19549.1|19533.1|19542.7|19526.7|0
1725324600000|2024-09-03 00:50:00|19547.6|19531.6|19541.2|19525.2|19547.9|19531.9|19536.7|19520.7|0
1725324900000|2024-09-03 00:55:00|19542.7|19526.7|19553.6|19537.6|19554.6|19538.6|19541.4|19525.4|0
1725325200000|2024-09-03 01:00:00|19554|19538|19550.1|19534.1|19559.4|19543.4|19549.6|19533.6|0
1725325500000|2024-09-03 01:05:00|19551.4|19535.4|19553.9|19537.9|19556.1|19540.1|19549.1|19533.1|0
1725325800000|2024-09-03 01:10:00|19554.1|19538.1|19563.2|19547.2|19565|19549|19554.1|19538.1|0
1725326100000|2024-09-03 01:15:00|19563.6|19547.6|19565.5|19549.5|19569.7|19553.7|19562.9|19546.9|0
1725326400000|2024-09-03 01:20:00|19565|19549|19561.6|19545.6|19567.2|19551.2|19561|19545|0
1725326700000|2024-09-03 01:25:00|19561.2|19545.2|19558.1|19542.1|19561.5|19545.5|19553.1|19537.1|0
1725327000000|2024-09-03 01:30:00|19559.9|19543.9|19556.4|19540.4|19561.9|19545.9|19554.9|19538.9|0
1725327300000|2024-09-03 01:35:00|19556.2|19540.2|19561.4|19545.4|19565.2|19549.2|19556.2|19540.2|0
1725327600000|2024-09-03 01:40:00|19560.7|19544.7|19556|19540|19566.2|19550.2|19550.6|19534.6|0
1725327900000|2024-09-03 01:45:00|19555.7|19539.7|19558.4|19542.4|19560.6|19544.6|19553|19537|0
1725328200000|2024-09-03 01:50:00|19558|19542|19559.7|19543.7|19562.5|19546.5|19557.7|19541.7|0
1725328500000|2024-09-03 01:55:00|19560|19544|19556.5|19540.5|19560|19544|19555.4|19539.4|0
1725328800000|2024-09-03 02:00:00|19557.2|19541.2|19545.4|19529.4|19558.4|19542.4|19545|19529|0
1725329100000|2024-09-03 02:05:00|19545.7|19529.7|19548.4|19532.4|19549|19533|19543|19527|0
1725329400000|2024-09-03 02:10:00|19548.5|19532.5|19552.2|19536.2|19554.5|19538.5|19548.1|19532.1|0
1725329700000|2024-09-03 02:15:00|19552.1|19536.1|19556.4|19540.4|19558.7|19542.7|19550.9|19534.9|0
1725330000000|2024-09-03 02:20:00|19556.2|19540.2|19559.4|19543.4|19559.9|19543.9|19553.2|19537.2|0
1725330300000|2024-09-03 02:25:00|19559.1|19543.1|19555|19539|19559.5|19543.5|19550|19534|0
1725330600000|2024-09-03 02:30:00|19555.2|19539.2|19554.9|19538.9|19557.2|19541.2|19553.6|19537.6|0
1725330900000|2024-09-03 02:35:00|19554.7|19538.7|19547.2|19531.2|19554.9|19538.9|19547.2|19531.2|0
1725331200000|2024-09-03 02:40:00|19546|19530|19541.2|19525.2|19546.7|19530.7|19538.1|19522.1|0
1725331500000|2024-09-03 02:45:00|19541.1|19525.1|19538.2|19522.2|19542.1|19526.1|19531|19515|0
1725331800000|2024-09-03 02:50:00|19538.4|19522.4|19535.6|19519.6|19539.4|19523.4|19533.1|19517.1|0
1725332100000|2024-09-03 02:55:00|19535.7|19519.7|19514.6|19498.6|19535.7|19519.7|19510.4|19494.4|0
1725332400000|2024-09-03 03:00:00|19512.5|19496.5|19504.2|19488.2|19515.4|19499.4|19498.2|19482.2|0
1725332700000|2024-09-03 03:05:00|19503.5|19487.5|19492.4|19476.4|19503.6|19487.6|19486.9|19470.9|0
1725333000000|2024-09-03 03:10:00|19491.9|19475.9|19492.4|19476.4|19492.7|19476.7|19478.6|19462.6|0
1725333300000|2024-09-03 03:15:00|19492.9|19476.9|19494.7|19478.7|19497.9|19481.9|19484.4|19468.4|0
1725333600000|2024-09-03 03:20:00|19495.1|19479.1|19490.9|19474.9|19495.5|19479.5|19487.9|19471.9|0
1725333900000|2024-09-03 03:25:00|19490.7|19474.7|19492|19476|19493.5|19477.5|19488.2|19472.2|0
1725334200000|2024-09-03 03:30:00|19491.6|19475.6|19497.2|19481.2|19499.2|19483.2|19490.4|19474.4|0
1725334500000|2024-09-03 03:35:00|19497.1|19481.1|19494.9|19478.9|19502.7|19486.7|19494.2|19478.2|0
1725334800000|2024-09-03 03:40:00|19495.6|19479.6|19504|19488|19504|19488|19495.5|19479.5|0
1725335100000|2024-09-03 03:45:00|19503.7|19487.7|19513.7|19497.7|19515.4|19499.4|19501|19485|0
1725335400000|2024-09-03 03:50:00|19513.9|19497.9|19515.9|19499.9|19517.9|19501.9|19510.2|19494.2|0
1725335700000|2024-09-03 03:55:00|19516.1|19500.1|19522.4|19506.4|19522.9|19506.9|19515.7|19499.7|0
1725336000000|2024-09-03 04:00:00|19522.9|19506.9|19518.7|19502.7|19526|19510|19517.9|19501.9|0
1725336300000|2024-09-03 04:05:00|19518|19502|19517.6|19501.6|19520.5|19504.5|19515.7|19499.7|0
1725336600000|2024-09-03 04:10:00|19517.4|19501.4|19518.1|19502.1|19522.4|19506.4|19516.6|19500.6|0
1725336900000|2024-09-03 04:15:00|19518.2|19502.2|19518.1|19502.1|19522|19506|19516.6|19500.6|0
1725337200000|2024-09-03 04:20:00|19518|19502|19514.4|19498.4|19520.2|19504.2|19514.1|19498.1|0
1725337500000|2024-09-03 04:25:00|19514.6|19498.6|19517.1|19501.1|19518.6|19502.6|19511.2|19495.2|0
1725337800000|2024-09-03 04:30:00|19517.4|19501.4|19515.2|19499.2|19521.9|19505.9|19514.2|19498.2|0
1725338100000|2024-09-03 04:35:00|19515|19499|19513.5|19497.5|19515|19499|19511.4|19495.4|0
1725338400000|2024-09-03 04:40:00|19513.6|19497.6|19519.2|19503.2|19519.9|19503.9|19511.1|19495.1|0
1725338700000|2024-09-03 04:45:00|19518.9|19502.9|19518.4|19502.4|19520.6|19504.6|19517.6|19501.6|0
1725339000000|2024-09-03 04:50:00|19518.2|19502.2|19516|19500|19519.9|19503.9|19515.1|19499.1|0
1725339300000|2024-09-03 04:55:00|19515.7|19499.7|19515|19499|19516|19500|19512.5|19496.5|0
1725339600000|2024-09-03 05:00:00|19514.9|19498.9|19523.5|19507.5|19528.2|19512.2|19514.7|19498.7|0
1725339900000|2024-09-03 05:05:00|19524.5|19508.5|19528.4|19512.4|19528.7|19512.7|19519.6|19503.6|0
1725340200000|2024-09-03 05:10:00|19528.7|19512.7|19531.4|19515.4|19532.7|19516.7|19528.1|19512.1|0
1725340500000|2024-09-03 05:15:00|19531.5|19515.5|19527.5|19511.5|19532.1|19516.1|19522.6|19506.6|0
1725340800000|2024-09-03 05:20:00|19527.6|19511.6|19512.1|19496.1|19530.4|19514.4|19512.1|19496.1|0
1725341100000|2024-09-03 05:25:00|19512.9|19496.9|19519.4|19503.4|19521.5|19505.5|19512.9|19496.9|0
1725341400000|2024-09-03 05:30:00|19519.5|19503.5|19516.1|19500.1|19521.9|19505.9|19513.5|19497.5|0
1725341700000|2024-09-03 05:35:00|19516|19500|19512.9|19496.9|19517.2|19501.2|19509|19493|0
1725342000000|2024-09-03 05:40:00|19513.1|19497.1|19517|19501|19521.2|19505.2|19511.4|19495.4|0
1725342300000|2024-09-03 05:45:00|19517.2|19501.2|19517.9|19501.9|19518.1|19502.1|19512.6|19496.6|0
1725342600000|2024-09-03 05:50:00|19518|19502|19520.2|19504.2|19521.4|19505.4|19517.5|19501.5|0
1725342900000|2024-09-03 05:55:00|19520.4|19504.4|19528.2|19512.2|19528.7|19512.7|19518.5|19502.5|0
1725343200000|2024-09-03 06:00:00|19527.2|19511.2|19510.2|19494.2|19527.2|19511.2|19504.5|19488.5|0
1725343500000|2024-09-03 06:05:00|19512|19496|19519.4|19503.4|19520.1|19504.1|19509.6|19493.6|0
1725343800000|2024-09-03 06:10:00|19519.2|19503.2|19516.7|19500.7|19521.2|19505.2|19514.1|19498.1|0
1725344100000|2024-09-03 06:15:00|19516.6|19500.6|19509.2|19493.2|19517|19501|19504.4|19488.4|0
1725344400000|2024-09-03 06:20:00|19509.1|19493.1|19501.9|19485.9|19511|19495|19501.2|19485.2|0
1725344700000|2024-09-03 06:25:00|19501.7|19485.7|19506.6|19490.6|19507.6|19491.6|19480.9|19464.9|0
1725345000000|2024-09-03 06:30:00|19508.5|19492.5|19513.2|19497.2|19515.9|19499.9|19506.9|19490.9|0
1725345300000|2024-09-03 06:35:00|19513.5|19497.5|19521.7|19505.7|19524.2|19508.2|19513.4|19497.4|0
1725345600000|2024-09-03 06:40:00|19521.9|19505.9|19525.5|19509.5|19527.9|19511.9|19519.9|19503.9|0
1725345900000|2024-09-03 06:45:00|19525.6|19509.6|19534.6|19518.6|19537.4|19521.4|19525.5|19509.5|0
1725346200000|2024-09-03 06:50:00|19534.5|19518.5|19532|19516|19535|19519|19530.2|19514.2|0
1725346500000|2024-09-03 06:55:00|19531.9|19515.9|19533.6|19517.6|19537.5|19521.5|19530.7|19514.7|0
1725346800000|2024-09-03 07:00:00|19533.4|19517.4|19563|19547|19568.7|19552.7|19533.4|19517.4|0
1725347100000|2024-09-03 07:05:00|19562.4|19546.4|19574.6|19558.6|19580.7|19564.7|19554.7|19538.7|0
1725347400000|2024-09-03 07:10:00|19574.7|19558.7|19574.5|19558.5|19579.6|19563.6|19570.2|19554.2|0
1725347700000|2024-09-03 07:15:00|19574.6|19558.6|19570.6|19554.6|19576|19560|19567.7|19551.7|0
1725348000000|2024-09-03 07:20:00|19571.1|19555.1|19578|19562|19582.2|19566.2|19570|19554|0
1725348300000|2024-09-03 07:25:00|19578.2|19562.2|19572.9|19556.9|19580.9|19564.9|19568.9|19552.9|0
1725348600000|2024-09-03 07:30:00|19573.1|19557.1|19582.6|19566.6|19587.5|19571.5|19573.1|19557.1|0
1725348900000|2024-09-03 07:35:00|19581.2|19565.2|19582.9|19566.9|19587.4|19571.4|19579.5|19563.5|0
1725349200000|2024-09-03 07:40:00|19583|19567|19602.7|19586.7|19605.5|19589.5|19581.4|19565.4|0
1725349500000|2024-09-03 07:45:00|19602.2|19586.2|19591.1|19575.1|19604.7|19588.7|19591.1|19575.1|0
1725349800000|2024-09-03 07:50:00|19591.5|19575.5|19577.1|19561.1|19592.1|19576.1|19576.5|19560.5|0
1725350100000|2024-09-03 07:55:00|19577|19561|19575.5|19559.5|19580.7|19564.7|19574.5|19558.5|0
1725350400000|2024-09-03 08:00:00|19578.7|19562.7|19583.6|19567.6|19593.4|19577.4|19578.7|19562.7|0
1725350700000|2024-09-03 08:05:00|19583.7|19567.7|19573.7|19557.7|19589.4|19573.4|19572.7|19556.7|0
1725351000000|2024-09-03 08:10:00|19573.9|19557.9|19571.1|19555.1|19584.1|19568.1|19571.1|19555.1|0
1725351300000|2024-09-03 08:15:00|19568.2|19552.2|19576.1|19560.1|19579|19563|19565.9|19549.9|0
1725351600000|2024-09-03 08:20:00|19576.2|19560.2|19567.5|19551.5|19583|19567|19567.5|19551.5|0
1725351900000|2024-09-03 08:25:00|19567.4|19551.4|19547.9|19531.9|19567.4|19551.4|19543.1|19527.1|0
1725352200000|2024-09-03 08:30:00|19549|19533|19535.6|19519.6|19549|19533|19533.7|19517.7|0
1725352500000|2024-09-03 08:35:00|19536|19520|19528.1|19512.1|19539|19523|19527|19511|0
1725352800000|2024-09-03 08:40:00|19527.4|19511.4|19528|19512|19539.1|19523.1|19519.7|19503.7|0
1725353100000|2024-09-03 08:45:00|19528.1|19512.1|19521.6|19505.6|19528.5|19512.5|19519|19503|0
1725353400000|2024-09-03 08:50:00|19522.1|19506.1|19493.9|19477.9|19522.1|19506.1|19489.6|19473.6|0
1725353700000|2024-09-03 08:55:00|19492.1|19476.1|19463|19447|19495.2|19479.2|19463|19447|0
1725354000000|2024-09-03 09:00:00|19460.2|19444.2|19469|19453|19475.2|19459.2|19451.2|19435.2|0
1725354300000|2024-09-03 09:05:00|19468.6|19452.6|19467.1|19451.1|19473.7|19457.7|19460.9|19444.9|0
1725354600000|2024-09-03 09:10:00|19466.1|19450.1|19426.1|19410.1|19466.1|19450.1|19421.5|19405.5|0
1725354900000|2024-09-03 09:15:00|19420.9|19404.9|19425.4|19409.4|19439.9|19423.9|19414.6|19398.6|0
1725355200000|2024-09-03 09:20:00|19425|19409|19433.4|19417.4|19438.5|19422.5|19414|19398|0
1725355500000|2024-09-03 09:25:00|19434|19418|19434|19418|19450.4|19434.4|19432.4|19416.4|0
1725355800000|2024-09-03 09:30:00|19434.6|19418.6|19443.9|19427.9|19444.4|19428.4|19408.2|19392.2|0
1725356100000|2024-09-03 09:35:00|19443.6|19427.6|19454.6|19438.6|19456.6|19440.6|19442.2|19426.2|0
1725356400000|2024-09-03 09:40:00|19454.7|19438.7|19445.9|19429.9|19455.2|19439.2|19440.9|19424.9|0
1725356700000|2024-09-03 09:45:00|19445.6|19429.6|19444.7|19428.7|19448.9|19432.9|19437.5|19421.5|0
1725357000000|2024-09-03 09:50:00|19446|19430|19440.6|19424.6|19450.6|19434.6|19438.9|19422.9|0
1725357300000|2024-09-03 09:55:00|19442.4|19426.4|19430.2|19414.2|19443.2|19427.2|19429.1|19413.1|0
1725357600000|2024-09-03 10:00:00|19433.6|19417.6|19439.2|19423.2|19444.1|19428.1|19417.6|19401.6|0
1725357900000|2024-09-03 10:05:00|19439.9|19423.9|19423.1|19407.1|19441.9|19425.9|19420|19404|0
1725358200000|2024-09-03 10:10:00|19422.7|19406.7|19444.4|19428.4|19448.5|19432.5|19421.6|19405.6|0
1725358500000|2024-09-03 10:15:00|19447|19431|19441.9|19425.9|19448.8|19432.8|19435.8|19419.8|0
1725358800000|2024-09-03 10:20:00|19442.9|19426.9|19433.9|19417.9|19448|19432|19433.9|19417.9|0
1725359100000|2024-09-03 10:25:00|19436.3|19420.3|19456.5|19440.5|19457.1|19441.1|19435.5|19419.5|0
1725359400000|2024-09-03 10:30:00|19456.4|19440.4|19452.5|19436.5|19462.4|19446.4|19450.1|19434.1|0
1725359700000|2024-09-03 10:35:00|19452.3|19436.3|19441|19425|19452.9|19436.9|19432.5|19416.5|0
1725360000000|2024-09-03 10:40:00|19441.8|19425.8|19451.1|19435.1|19452.6|19436.6|19438.8|19422.8|0
1725360300000|2024-09-03 10:45:00|19451.4|19435.4|19454.8|19438.8|19454.9|19438.9|19440.3|19424.3|0
1725360600000|2024-09-03 10:50:00|19454.9|19438.9|19468.5|19452.5|19470.6|19454.6|19452.5|19436.5|0
1725360900000|2024-09-03 10:55:00|19468.4|19452.4|19461.4|19445.4|19469.5|19453.5|19459.1|19443.1|0
1725361200000|2024-09-03 11:00:00|19460.6|19444.6|19448.3|19432.3|19465.1|19449.1|19446.1|19430.1|0
1725361500000|2024-09-03 11:05:00|19448.1|19432.1|19437.1|19421.1|19448.1|19432.1|19421.3|19405.3|0
1725361800000|2024-09-03 11:10:00|19437.3|19421.3|19425.5|19409.5|19437.3|19421.3|19420.4|19404.4|0
1725362100000|2024-09-03 11:15:00|19426.5|19410.5|19454.8|19438.8|19457.3|19441.3|19425.6|19409.6|0
1725362400000|2024-09-03 11:20:00|19454.6|19438.6|19448.3|19432.3|19454.9|19438.9|19444.6|19428.6|0
1725362700000|2024-09-03 11:25:00|19448|19432|19454.5|19438.5|19459.3|19443.3|19444.6|19428.6|0
1725363000000|2024-09-03 11:30:00|19454.6|19438.6|19466.6|19450.6|19468.1|19452.1|19452.9|19436.9|0
1725363300000|2024-09-03 11:35:00|19468.3|19452.3|19464.1|19448.1|19473.1|19457.1|19463.3|19447.3|0
1725363600000|2024-09-03 11:40:00|19464.3|19448.3|19456|19440|19465.8|19449.8|19449.6|19433.6|0
1725363900000|2024-09-03 11:45:00|19455.8|19439.8|19448|19432|19458.5|19442.5|19443|19427|0
1725364200000|2024-09-03 11:50:00|19447.9|19431.9|19455|19439|19457.5|19441.5|19444.5|19428.5|0
1725364500000|2024-09-03 11:55:00|19454.9|19438.9|19457.5|19441.5|19465.1|19449.1|19454.9|19438.9|0
1725364800000|2024-09-03 12:00:00|19457.8|19441.8|19451.5|19435.5|19462.3|19446.3|19448.3|19432.3|0
1725365100000|2024-09-03 12:05:00|19451.8|19435.8|19463.9|19447.9|19464.3|19448.3|19447.4|19431.4|0
1725365400000|2024-09-03 12:10:00|19463.8|19447.8|19465.4|19449.4|19466.5|19450.5|19454|19438|0
1725365700000|2024-09-03 12:15:00|19465.6|19449.6|19465.6|19449.6|19468|19452|19458.4|19442.4|0
1725366000000|2024-09-03 12:20:00|19465.9|19449.9|19474.5|19458.5|19481|19465|19465.3|19449.3|0
1725366300000|2024-09-03 12:25:00|19474.3|19458.3|19459.9|19443.9|19474.9|19458.9|19457.3|19441.3|0
1725366600000|2024-09-03 12:30:00|19459.3|19443.3|19461.5|19445.5|19463.4|19447.4|19452.8|19436.8|0
1725366900000|2024-09-03 12:35:00|19462.4|19446.4|19474.5|19458.5|19480.4|19464.4|19455|19439|0
1725367200000|2024-09-03 12:40:00|19472.9|19456.9|19475.1|19459.1|19483|19467|19470.4|19454.4|0
1725367500000|2024-09-03 12:45:00|19475|19459|19472.6|19456.6|19478.9|19462.9|19468.5|19452.5|0
1725367800000|2024-09-03 12:50:00|19472.5|19456.5|19466.5|19450.5|19478|19462|19464.5|19448.5|0
1725368100000|2024-09-03 12:55:00|19466.1|19450.1|19441.6|19425.6|19467.5|19451.5|19439.9|19423.9|0
1725368400000|2024-09-03 13:00:00|19441|19425|19447.9|19431.9|19447.9|19431.9|19426.1|19410.1|0
1725368700000|2024-09-03 13:05:00|19448.4|19432.4|19436.1|19420.1|19448.4|19432.4|19435.4|19419.4|0
1725369000000|2024-09-03 13:10:00|19438.6|19422.6|19439.4|19423.4|19444.6|19428.6|19430.9|19414.9|0
1725369300000|2024-09-03 13:15:00|19438|19422|19450.5|19434.5|19450.5|19434.5|19432.6|19416.6|0
1725369600000|2024-09-03 13:20:00|19450.4|19434.4|19467.6|19451.6|19471.5|19455.5|19449.1|19433.1|0
1725369900000|2024-09-03 13:25:00|19464.4|19448.4|19440.4|19424.4|19466.8|19450.8|19436.6|19420.6|0
1725370200000|2024-09-03 13:30:00|19439.3|19423.3|19383|19367|19442|19426|19367.1|19351.1|0
1725370500000|2024-09-03 13:35:00|19379.9|19363.9|19354.9|19338.9|19384.4|19368.4|19342.5|19326.5|0
1725370800000|2024-09-03 13:40:00|19352.6|19336.6|19355.5|19339.5|19366.4|19350.4|19321.9|19305.9|0
1725371100000|2024-09-03 13:45:00|19352.6|19336.6|19376.8|19360.8|19382|19366|19337.4|19321.4|0
1725371400000|2024-09-03 13:50:00|19374.8|19358.8|19303|19287|19375.5|19359.5|19295.7|19279.7|0
1725371700000|2024-09-03 13:55:00|19299.5|19283.5|19331.7|19315.7|19334.6|19318.6|19294.1|19278.1|0
1725372000000|2024-09-03 14:00:00|19331.5|19315.5|19299.8|19283.8|19346.2|19330.2|19272.8|19256.8|0
1725372300000|2024-09-03 14:05:00|19303|19287|19304.2|19288.2|19315.1|19299.1|19269.2|19253.2|0
1725372600000|2024-09-03 14:10:00|19303.2|19287.2|19256|19240|19306.8|19290.8|19251.7|19235.7|0
1725372900000|2024-09-03 14:15:00|19255.2|19239.2|19273.6|19257.6|19279.5|19263.5|19246.8|19230.8|0
1725373200000|2024-09-03 14:20:00|19272.2|19256.2|19277.1|19261.1|19286.3|19270.3|19260.2|19244.2|0
1725373500000|2024-09-03 14:25:00|19277.8|19261.8|19281.3|19265.3|19300.6|19284.6|19266.8|19250.8|0
1725373800000|2024-09-03 14:30:00|19279.4|19263.4|19221.1|19205.1|19279.4|19263.4|19210.3|19194.3|0
1725374100000|2024-09-03 14:35:00|19221.9|19205.9|19206.3|19190.3|19227.2|19211.2|19204.1|19188.1|0
1725374400000|2024-09-03 14:40:00|19206.2|19190.2|19186.7|19170.7|19217.6|19201.6|19184.6|19168.6|0
1725374700000|2024-09-03 14:45:00|19186.8|19170.8|19140.9|19124.9|19193.6|19177.6|19140.9|19124.9|0
1725375000000|2024-09-03 14:50:00|19140.6|19124.6|19134.3|19118.3|19158.2|19142.2|19126.6|19110.6|0
1725375300000|2024-09-03 14:55:00|19133.6|19117.6|19123.8|19107.8|19151.6|19135.6|19122.6|19106.6|0
1725375600000|2024-09-03 15:00:00|19125.7|19109.7|19164.6|19148.6|19172.1|19156.1|19113.8|19097.8|0
1725375900000|2024-09-03 15:05:00|19163.6|19147.6|19158.1|19142.1|19179.8|19163.8|19153.2|19137.2|0
1725376200000|2024-09-03 15:10:00|19158.6|19142.6|19177.9|19161.9|19186.4|19170.4|19155.4|19139.4|0
1725376500000|2024-09-03 15:15:00|19176.8|19160.8|19169.8|19153.8|19194.8|19178.8|19160.1|19144.1|0
1725376800000|2024-09-03 15:20:00|19168.8|19152.8|19158.4|19142.4|19178.1|19162.1|19154.7|19138.7|0
1725377100000|2024-09-03 15:25:00|19158.2|19142.2|19158.3|19142.3|19171.4|19155.4|19153.3|19137.3|0
1725377400000|2024-09-03 15:30:00|19159.1|19143.1|19157.9|19141.9|19166.3|19150.3|19137.7|19121.7|0
1725377700000|2024-09-03 15:35:00|19157.8|19141.8|19169.8|19153.8|19188.3|19172.3|19157.8|19141.8|0
1725378000000|2024-09-03 15:40:00|19168.6|19152.6|19124.9|19108.9|19168.6|19152.6|19122.4|19106.4|0
1725378300000|2024-09-03 15:45:00|19127.3|19111.3|19133.5|19117.5|19144.8|19128.8|19127.1|19111.1|0
1725378600000|2024-09-03 15:50:00|19132.6|19116.6|19131.8|19115.8|19136.9|19120.9|19118.8|19102.8|0
1725378900000|2024-09-03 15:55:00|19131.4|19115.4|19108.8|19092.8|19135.1|19119.1|19107.4|19091.4|0
1725379200000|2024-09-03 16:00:00|19110.1|19094.1|19136.1|19120.1|19142.8|19126.8|19110.1|19094.1|0
1725379500000|2024-09-03 16:05:00|19136|19120|19118|19102|19141.1|19125.1|19109|19093|0
1725379800000|2024-09-03 16:10:00|19117.4|19101.4|19142.1|19126.1|19142.1|19126.1|19101.4|19085.4|0
1725380100000|2024-09-03 16:15:00|19140.9|19124.9|19149.9|19133.9|19166.1|19150.1|19134.9|19118.9|0
1725380400000|2024-09-03 16:20:00|19148.9|19132.9|19127.9|19111.9|19154.4|19138.4|19124.5|19108.5|0
1725380700000|2024-09-03 16:25:00|19126.6|19110.6|19129.1|19113.1|19129.9|19113.9|19115.8|19099.8|0
1725381000000|2024-09-03 16:30:00|19124.6|19108.6|19118.8|19102.8|19132|19116|19117.1|19101.1|0
1725381300000|2024-09-03 16:35:00|19120.1|19104.1|19127.8|19111.8|19135.9|19119.9|19106.6|19090.6|0
1725381600000|2024-09-03 16:40:00|19128.6|19112.6|19116.9|19100.9|19129.9|19113.9|19108.1|19092.1|0
1725381900000|2024-09-03 16:45:00|19116|19100|19119.4|19103.4|19119.9|19103.9|19100.1|19084.1|0
1725382200000|2024-09-03 16:50:00|19119|19103|19113.1|19097.1|19124.5|19108.5|19106.6|19090.6|0
1725382500000|2024-09-03 16:55:00|19113|19097|19101.9|19085.9|19117.4|19101.4|19097.1|19081.1|0
1725382800000|2024-09-03 17:00:00|19103|19087|19113|19097|19116.2|19100.2|19098.3|19082.3|0
1725383100000|2024-09-03 17:05:00|19113.3|19097.3|19118.5|19102.5|19128.2|19112.2|19109.5|19093.5|0
1725383400000|2024-09-03 17:10:00|19118.3|19102.3|19094.7|19078.7|19121.8|19105.8|19090.1|19074.1|0
1725383700000|2024-09-03 17:15:00|19094.2|19078.2|19108.5|19092.5|19109|19093|19091.2|19075.2|0
1725384000000|2024-09-03 17:20:00|19111.7|19095.7|19137.5|19121.5|19140.2|19124.2|19106|19090|0
1725384300000|2024-09-03 17:25:00|19135.8|19119.8|19135|19119|19141.2|19125.2|19129|19113|0
1725384600000|2024-09-03 17:30:00|19132.2|19116.2|19101.3|19085.3|19139.8|19123.8|19094.5|19078.5|0
1725384900000|2024-09-03 17:35:00|19102.5|19086.5|19127|19111|19128.5|19112.5|19096.5|19080.5|0
1725385200000|2024-09-03 17:40:00|19125.5|19109.5|19094.7|19078.7|19125.5|19109.5|19087|19071|0
1725385500000|2024-09-03 17:45:00|19094.2|19078.2|19087.7|19071.7|19101.3|19085.3|19084.5|19068.5|0
1725385800000|2024-09-03 17:50:00|19087.5|19071.5|19088|19072|19092|19076|19080.5|19064.5|0
1725386100000|2024-09-03 17:55:00|19087.7|19071.7|19071.8|19055.8|19097.3|19081.3|19068.3|19052.3|0
1725386400000|2024-09-03 18:00:00|19072.5|19056.5|19032.1|19016.1|19076.3|19060.3|19022.8|19006.8|0
1725386700000|2024-09-03 18:05:00|19030.8|19014.8|19020.5|19004.5|19036.5|19020.5|19015.3|18999.3|0
1725387000000|2024-09-03 18:10:00|19020.3|19004.3|19018.2|19002.2|19030.5|19014.5|19014.2|18998.2|0
1725387300000|2024-09-03 18:15:00|19017.2|19001.2|19005.7|18989.7|19025.1|19009.1|19004|18988|0
1725387600000|2024-09-03 18:20:00|19004.9|18988.9|19003.4|18987.4|19022.1|19006.1|18994.8|18978.8|0
1725387900000|2024-09-03 18:25:00|19003.1|18987.1|18997.6|18981.6|19015.2|18999.2|18996.2|18980.2|0
1725388200000|2024-09-03 18:30:00|18995.6|18979.6|19031.1|19015.1|19035.7|19019.7|18995.6|18979.6|0
1725388500000|2024-09-03 18:35:00|19031.3|19015.3|19017.3|19001.3|19037.4|19021.4|19007.6|18991.6|0
1725388800000|2024-09-03 18:40:00|19017.4|19001.4|19006.1|18990.1|19022.3|19006.3|19004.7|18988.7|0
1725389100000|2024-09-03 18:45:00|19005.6|18989.6|19009.2|18993.2|19021.1|19005.1|18999.6|18983.6|0
1725389400000|2024-09-03 18:50:00|19009.7|18993.7|19001.7|18985.7|19015.3|18999.3|18998.9|18982.9|0
1725389700000|2024-09-03 18:55:00|19007.1|18991.1|19006.9|18990.9|19015.4|18999.4|19001.9|18985.9|0
1725390000000|2024-09-03 19:00:00|19006.6|18990.6|19018.7|19002.7|19025.7|19009.7|19006.6|18990.6|0
1725390300000|2024-09-03 19:05:00|19019.2|19003.2|19007.8|18991.8|19032.9|19016.9|19006.1|18990.1|0
1725390600000|2024-09-03 19:10:00|19007.4|18991.4|19013.2|18997.2|19021.1|19005.1|19002.2|18986.2|0
1725390900000|2024-09-03 19:15:00|19015.1|18999.1|19008.7|18992.7|19015.1|18999.1|19000.7|18984.7|0
1725391200000|2024-09-03 19:20:00|19006.7|18990.7|19006.2|18990.2|19024.4|19008.4|19004.9|18988.9|0
1725391500000|2024-09-03 19:25:00|19008.2|18992.2|18997.7|18981.7|19008.7|18992.7|18989.6|18973.6|0
1725391800000|2024-09-03 19:30:00|19000.2|18984.2|18976.2|18960.2|19007.3|18991.3|18976.2|18960.2|0
1725392100000|2024-09-03 19:35:00|18978.1|18962.1|18956.8|18940.8|18978.1|18962.1|18951.3|18935.3|0
1725392400000|2024-09-03 19:40:00|18953.1|18937.1|18936.3|18920.3|18954.1|18938.1|18917.1|18901.1|0
1725392700000|2024-09-03 19:45:00|18937.1|18921.1|18921.7|18905.7|18937.3|18921.3|18872.6|18856.6|0
1725393000000|2024-09-03 19:50:00|18942.2|18926.2|18934.2|18918.2|18947.8|18931.8|18911.2|18895.2|0
1725393300000|2024-09-03 19:55:00|18932.8|18916.8|18970.9|18954.9|18971.1|18955.1|18932.8|18916.8|0
1725393600000|2024-09-03 20:00:00|18972.7|18956.7|18991.3|18975.3|18996|18980|18967.6|18951.6|0
1725393900000|2024-09-03 20:05:00|18985.6|18969.6|18987.3|18971.3|18987.3|18971.3|18973.8|18957.8|0
1725394200000|2024-09-03 20:10:00|18987.1|18971.1|18979.6|18963.6|18987.2|18971.2|18975.3|18959.3|0
1725394500000|2024-09-03 20:15:00|18978.3|18962.3|18955.1|18939.1|18980.2|18964.2|18948.7|18932.7|0
1725394800000|2024-09-03 20:20:00|18956.6|18940.6|18939|18923|18965.1|18949.1|18933.2|18917.2|0
1725395100000|2024-09-03 20:25:00|18938.5|18922.5|18938.8|18922.8|18951.5|18935.5|18931.5|18915.5|0
1725395400000|2024-09-03 20:30:00|18939.7|18923.7|18940|18924|18957.2|18941.2|18939.3|18923.3|0
1725395700000|2024-09-03 20:35:00|18939.7|18923.7|18940.8|18924.8|18950.8|18934.8|18939.6|18923.6|0
1725396000000|2024-09-03 20:40:00|18939|18923|18934|18918|18941.1|18925.1|18929.3|18913.3|0
1725396300000|2024-09-03 20:45:00|18937.7|18921.7|18931.5|18915.5|18938.6|18922.6|18928.7|18912.7|0
1725396600000|2024-09-03 20:50:00|18931.3|18915.3|18947|18931|18950.6|18934.6|18930.2|18914.2|0
1725396900000|2024-09-03 20:55:00|18947.7|18931.7|18951.4|18935.4|18955.1|18939.1|18945|18929|0
1725397200000|2024-09-03 21:00:00|18951.1|18935.1|18947.2|18931.2|18952.1|18936.1|18947.2|18931.2|0
1725397500000|2024-09-03 21:05:00|18947.8|18931.8|18943.4|18927.4|18947.8|18931.8|18941|18925|0
1725397800000|2024-09-03 21:10:00|18943.1|18927.1|18945.2|18929.2|18945.7|18929.7|18942.5|18926.5|0
1725398100000|2024-09-03 21:15:00|18944.1|18928.1|18941.1|18925.1|18944.4|18928.4|18940.5|18924.5|0
1725398400000|2024-09-03 21:20:00|18941.8|18925.8|18938.5|18922.5|18942.8|18926.8|18938.5|18922.5|0
1725398700000|2024-09-03 21:25:00|18937.7|18921.7|18933.7|18917.7|18938.5|18922.5|18933.5|18917.5|0
1725399000000|2024-09-03 21:30:00|18933.8|18917.8|18935.3|18919.3|18935.9|18919.9|18933|18917|0
1725399300000|2024-09-03 21:35:00|18936.1|18920.1|18936.4|18920.4|18936.4|18920.4|18935.3|18919.3|0
1725399600000|2024-09-03 21:40:00|18935.3|18919.3|18935.3|18919.3|18937.1|18921.1|18935.3|18919.3|0
1725399900000|2024-09-03 21:45:00|18934.6|18918.6|18936.1|18920.1|18936.1|18920.1|18934.6|18918.6|0
1725400200000|2024-09-03 21:50:00|18936.2|18920.2|18937.5|18921.5|18938.4|18922.4|18934.8|18918.8|0
1725400500000|2024-09-03 21:55:00|18936.7|18920.7|18936.9|18920.9|18940.3|18924.3|18935.6|18919.6|0
1725400800000|2024-09-03 22:00:00|18948.3|18932.3|18941.5|18925.5|18964.5|18948.5|18934.5|18918.5|0
1725401100000|2024-09-03 22:05:00|18941.8|18925.8|18913.3|18897.3|18942.5|18926.5|18906.6|18890.6|0
1725401400000|2024-09-03 22:10:00|18913.2|18897.2|18940.3|18924.3|18940.3|18924.3|18913.2|18897.2|0
1725401700000|2024-09-03 22:15:00|18940.6|18924.6|18941.3|18925.3|18947.3|18931.3|18928|18912|0
1725402000000|2024-09-03 22:20:00|18941.8|18925.8|18953.5|18937.5|18955|18939|18941.8|18925.8|0
1725402300000|2024-09-03 22:25:00|18954.1|18938.1|18940.8|18924.8|18956|18940|18938.1|18922.1|0
1725402600000|2024-09-03 22:30:00|18942.5|18926.5|18946|18930|18949.5|18933.5|18937.3|18921.3|0
1725402900000|2024-09-03 22:35:00|18946.1|18930.1|18951|18935|18952.6|18936.6|18945.8|18929.8|0
1725403200000|2024-09-03 22:40:00|18951.1|18935.1|18946.1|18930.1|18952.5|18936.5|18944.5|18928.5|0
1725403500000|2024-09-03 22:45:00|18946.2|18930.2|18940.1|18924.1|18948.2|18932.2|18939.8|18923.8|0
1725403800000|2024-09-03 22:50:00|18940.2|18924.2|18924.2|18908.2|18945.8|18929.8|18924.2|18908.2|0
1725404100000|2024-09-03 22:55:00|18923.5|18907.5|18923.2|18907.2|18928.8|18912.8|18917.6|18901.6|0
1725404400000|2024-09-03 23:00:00|18922.5|18906.5|18923.1|18907.1|18925.1|18909.1|18918.1|18902.1|0
1725404700000|2024-09-03 23:05:00|18916.5|18900.5|18913.3|18897.3|18919.7|18903.7|18906.3|18890.3|0
1725405000000|2024-09-03 23:10:00|18913.2|18897.2|18929.2|18913.2|18930.5|18914.5|18909.7|18893.7|0
1725405300000|2024-09-03 23:15:00|18929.8|18913.8|18933.7|18917.7|18934.6|18918.6|18926.5|18910.5|0
1725405600000|2024-09-03 23:20:00|18933.8|18917.8|18931.2|18915.2|18934|18918|18928.5|18912.5|0
1725405900000|2024-09-03 23:25:00|18930.7|18914.7|18918.1|18902.1|18930.7|18914.7|18913.2|18897.2|0
1725406200000|2024-09-03 23:30:00|18917.7|18901.7|18921.7|18905.7|18921.7|18905.7|18913.2|18897.2|0
1725406500000|2024-09-03 23:35:00|18921.5|18905.5|18911.7|18895.7|18924.3|18908.3|18910.1|18894.1|0
1725406800000|2024-09-03 23:40:00|18911.5|18895.5|18920.5|18904.5|18920.6|18904.6|18908.7|18892.7|0
1725407100000|2024-09-03 23:45:00|18921|18905|18907.2|18891.2|18923|18907|18907.2|18891.2|0
1725407400000|2024-09-03 23:50:00|18906.5|18890.5|18921.8|18905.8|18929.7|18913.7|18893.2|18877.2|0
1725407700000|2024-09-03 23:55:00|18922|18906|18916.2|18900.2|18928.7|18912.7|18914.7|18898.7|0
1725408000000|2024-09-04 00:00:00|18918|18902|18932.6|18916.6|18932.6|18916.6|18918|18902|0
1725408300000|2024-09-04 00:05:00|18933.1|18917.1|18936.1|18920.1|18942|18926|18929.7|18913.7|0
1725408600000|2024-09-04 00:10:00|18935.7|18919.7|18933|18917|18936.6|18920.6|18926.6|18910.6|0
1725408900000|2024-09-04 00:15:00|18932.8|18916.8|18923.1|18907.1|18936.5|18920.5|18915|18899|0
1725409200000|2024-09-04 00:20:00|18923|18907|18930.3|18914.3|18934.8|18918.8|18920.8|18904.8|0
1725409500000|2024-09-04 00:25:00|18930.5|18914.5|18913.3|18897.3|18930.8|18914.8|18910.2|18894.2|0
1725409800000|2024-09-04 00:30:00|18913.5|18897.5|18912.6|18896.6|18913.5|18897.5|18905.5|18889.5|0
1725410100000|2024-09-04 00:35:00|18912.2|18896.2|18858.8|18842.8|18915.1|18899.1|18854.3|18838.3|0
1725410400000|2024-09-04 00:40:00|18860.6|18844.6|18846.6|18830.6|18870.7|18854.7|18838.5|18822.5|0
1725410700000|2024-09-04 00:45:00|18848.2|18832.2|18882.3|18866.3|18882.3|18866.3|18840.5|18824.5|0
1725411000000|2024-09-04 00:50:00|18882|18866|18843.3|18827.3|18891|18875|18841.1|18825.1|0
1725411300000|2024-09-04 00:55:00|18844.1|18828.1|18808.7|18792.7|18857.6|18841.6|18802|18786|0
1725411600000|2024-09-04 01:00:00|18809.1|18793.1|18811.5|18795.5|18820.1|18804.1|18793.6|18777.6|0
1725411900000|2024-09-04 01:05:00|18810.7|18794.7|18834.2|18818.2|18835.8|18819.8|18805.5|18789.5|0
1725412200000|2024-09-04 01:10:00|18834.3|18818.3|18827.7|18811.7|18835.8|18819.8|18819.1|18803.1|0
1725412500000|2024-09-04 01:15:00|18827.5|18811.5|18789.1|18773.1|18828.7|18812.7|18787.7|18771.7|0
1725412800000|2024-09-04 01:20:00|18791.5|18775.5|18801.6|18785.6|18822.6|18806.6|18791.5|18775.5|0
1725413100000|2024-09-04 01:25:00|18801.7|18785.7|18838.4|18822.4|18840.6|18824.6|18799.6|18783.6|0
1725413400000|2024-09-04 01:30:00|18839.8|18823.8|18866.6|18850.6|18869.2|18853.2|18837.2|18821.2|0
1725413700000|2024-09-04 01:35:00|18866.3|18850.3|18876.4|18860.4|18877.6|18861.6|18861.6|18845.6|0
1725414000000|2024-09-04 01:40:00|18877.1|18861.1|18871.7|18855.7|18888.7|18872.7|18867.3|18851.3|0
1725414300000|2024-09-04 01:45:00|18871.9|18855.9|18890.6|18874.6|18893.8|18877.8|18871.7|18855.7|0
1725414600000|2024-09-04 01:50:00|18889.4|18873.4|18879.4|18863.4|18893.8|18877.8|18877.4|18861.4|0
1725414900000|2024-09-04 01:55:00|18879.3|18863.3|18849.2|18833.2|18883.4|18867.4|18849.2|18833.2|0
1725415200000|2024-09-04 02:00:00|18850.6|18834.6|18860.2|18844.2|18860.9|18844.9|18843.7|18827.7|0
1725415500000|2024-09-04 02:05:00|18859.6|18843.6|18858.1|18842.1|18859.6|18843.6|18843.9|18827.9|0
1725415800000|2024-09-04 02:10:00|18857.1|18841.1|18864.8|18848.8|18869.7|18853.7|18853.2|18837.2|0
1725416100000|2024-09-04 02:15:00|18864.4|18848.4|18864.7|18848.7|18874.8|18858.8|18859.6|18843.6|0
1725416400000|2024-09-04 02:20:00|18864.6|18848.6|18883.6|18867.6|18888.2|18872.2|18863.8|18847.8|0
1725416700000|2024-09-04 02:25:00|18885.7|18869.7|18885.4|18869.4|18892.9|18876.9|18881.1|18865.1|0
1725417000000|2024-09-04 02:30:00|18886.7|18870.7|18887.7|18871.7|18894.4|18878.4|18884.4|18868.4|0
1725417300000|2024-09-04 02:35:00|18887.9|18871.9|18884.7|18868.7|18894.4|18878.4|18881.7|18865.7|0
1725417600000|2024-09-04 02:40:00|18883.7|18867.7|18861.2|18845.2|18883.7|18867.7|18861.2|18845.2|0
1725417900000|2024-09-04 02:45:00|18861.3|18845.3|18867.8|18851.8|18878.1|18862.1|18853.6|18837.6|0
1725418200000|2024-09-04 02:50:00|18866.7|18850.7|18861.4|18845.4|18874.9|18858.9|18860.3|18844.3|0
1725418500000|2024-09-04 02:55:00|18862.4|18846.4|18856.3|18840.3|18864.4|18848.4|18840.9|18824.9|0
1725418800000|2024-09-04 03:00:00|18857.4|18841.4|18875.2|18859.2|18879.4|18863.4|18856.2|18840.2|0
1725419100000|2024-09-04 03:05:00|18875.3|18859.3|18866.3|18850.3|18875.8|18859.8|18863.2|18847.2|0
1725419400000|2024-09-04 03:10:00|18866.2|18850.2|18861.4|18845.4|18867.7|18851.7|18853.9|18837.9|0
1725419700000|2024-09-04 03:15:00|18860.2|18844.2|18865.7|18849.7|18867.7|18851.7|18856.1|18840.1|0
1725420000000|2024-09-04 03:20:00|18865.8|18849.8|18851.3|18835.3|18867.2|18851.2|18843.8|18827.8|0
1725420300000|2024-09-04 03:25:00|18851.2|18835.2|18850.2|18834.2|18854.7|18838.7|18844.1|18828.1|0
1725420600000|2024-09-04 03:30:00|18850.3|18834.3|18850.6|18834.6|18859.1|18843.1|18846.6|18830.6|0
1725420900000|2024-09-04 03:35:00|18850.7|18834.7|18849.2|18833.2|18852.6|18836.6|18843.2|18827.2|0
1725421200000|2024-09-04 03:40:00|18849.3|18833.3|18849.6|18833.6|18860.4|18844.4|18837.3|18821.3|0
1725421500000|2024-09-04 03:45:00|18848.9|18832.9|18839.3|18823.3|18852.1|18836.1|18837.7|18821.7|0
1725421800000|2024-09-04 03:50:00|18839.7|18823.7|18831.2|18815.2|18842.7|18826.7|18827.6|18811.6|0
1725422100000|2024-09-04 03:55:00|18831.6|18815.6|18843.4|18827.4|18844.7|18828.7|18829.3|18813.3|0
1725422400000|2024-09-04 04:00:00|18843.7|18827.7|18854.6|18838.6|18858.1|18842.1|18843.7|18827.7|0
1725422700000|2024-09-04 04:05:00|18854.4|18838.4|18870.7|18854.7|18875.1|18859.1|18852.8|18836.8|0
1725423000000|2024-09-04 04:10:00|18870.2|18854.2|18858.7|18842.7|18876.6|18860.6|18853.6|18837.6|0
1725423300000|2024-09-04 04:15:00|18858.8|18842.8|18846.1|18830.1|18859.1|18843.1|18840.7|18824.7|0
1725423600000|2024-09-04 04:20:00|18846.6|18830.6|18839.6|18823.6|18848.7|18832.7|18837.6|18821.6|0
1725423900000|2024-09-04 04:25:00|18839.9|18823.9|18835.2|18819.2|18848.6|18832.6|18831.9|18815.9|0
1725424200000|2024-09-04 04:30:00|18835.4|18819.4|18844.1|18828.1|18844.7|18828.7|18833.8|18817.8|0
1725424500000|2024-09-04 04:35:00|18844.2|18828.2|18839.8|18823.8|18849.6|18833.6|18838.2|18822.2|0
1725424800000|2024-09-04 04:40:00|18840.3|18824.3|18846.9|18830.9|18850.8|18834.8|18839.6|18823.6|0
1725425100000|2024-09-04 04:45:00|18847.2|18831.2|18840.3|18824.3|18848.3|18832.3|18840.3|18824.3|0
1725425400000|2024-09-04 04:50:00|18840.4|18824.4|18831.8|18815.8|18843.2|18827.2|18817.7|18801.7|0
1725425700000|2024-09-04 04:55:00|18830.2|18814.2|18828.4|18812.4|18834.4|18818.4|18823.4|18807.4|0
1725426000000|2024-09-04 05:00:00|18828.6|18812.6|18817.3|18801.3|18829.7|18813.7|18813.9|18797.9|0
1725426300000|2024-09-04 05:05:00|18819.7|18803.7|18809.7|18793.7|18819.7|18803.7|18805.9|18789.9|0
1725426600000|2024-09-04 05:10:00|18809.4|18793.4|18808.3|18792.3|18818.3|18802.3|18808.1|18792.1|0
1725426900000|2024-09-04 05:15:00|18808.4|18792.4|18813.8|18797.8|18823.4|18807.4|18806.1|18790.1|0
1725427200000|2024-09-04 05:20:00|18814.6|18798.6|18825.6|18809.6|18827.9|18811.9|18813.1|18797.1|0
1725427500000|2024-09-04 05:25:00|18826.8|18810.8|18829.3|18813.3|18844.9|18828.9|18826.8|18810.8|0
1725427800000|2024-09-04 05:30:00|18831.4|18815.4|18834.4|18818.4|18844.9|18828.9|18827.2|18811.2|0
1725428100000|2024-09-04 05:35:00|18834.6|18818.6|18819.9|18803.9|18837.6|18821.6|18819.9|18803.9|0
1725428400000|2024-09-04 05:40:00|18819.6|18803.6|18816.4|18800.4|18823.2|18807.2|18812.1|18796.1|0
1725428700000|2024-09-04 05:45:00|18816.7|18800.7|18801.2|18785.2|18826.3|18810.3|18801.2|18785.2|0
1725429000000|2024-09-04 05:50:00|18801.7|18785.7|18819.7|18803.7|18827.1|18811.1|18800.8|18784.8|0
1725429300000|2024-09-04 05:55:00|18819.3|18803.3|18817.1|18801.1|18833.6|18817.6|18817.1|18801.1|0
1725429600000|2024-09-04 06:00:00|18818.3|18802.3|18845.9|18829.9|18855.8|18839.8|18818.3|18802.3|0
1725429900000|2024-09-04 06:05:00|18845.4|18829.4|18828.2|18812.2|18857.3|18841.3|18821.8|18805.8|0
1725430200000|2024-09-04 06:10:00|18830.6|18814.6|18833.8|18817.8|18840.2|18824.2|18825.1|18809.1|0
1725430500000|2024-09-04 06:15:00|18835.1|18819.1|18838.1|18822.1|18850.9|18834.9|18830.1|18814.1|0
1725430800000|2024-09-04 06:20:00|18837.4|18821.4|18844.6|18828.6|18854.8|18838.8|18835.2|18819.2|0
1725431100000|2024-09-04 06:25:00|18844.4|18828.4|18871.2|18855.2|18871.8|18855.8|18838.3|18822.3|0
1725431400000|2024-09-04 06:30:00|18871.1|18855.1|18865.8|18849.8|18872.6|18856.6|18858.1|18842.1|0
1725431700000|2024-09-04 06:35:00|18865.7|18849.7|18858.3|18842.3|18868.3|18852.3|18858.3|18842.3|0
1725432000000|2024-09-04 06:40:00|18857.8|18841.8|18850.3|18834.3|18863.9|18847.9|18839.6|18823.6|0
1725432300000|2024-09-04 06:45:00|18849.3|18833.3|18854.4|18838.4|18857.9|18841.9|18847.4|18831.4|0
1725432600000|2024-09-04 06:50:00|18854.6|18838.6|18825.4|18809.4|18854.7|18838.7|18824.3|18808.3|0
1725432900000|2024-09-04 06:55:00|18825.3|18809.3|18805.9|18789.9|18828.4|18812.4|18803.9|18787.9|0
1725433200000|2024-09-04 07:00:00|18808.3|18792.3|18807.6|18791.6|18811.8|18795.8|18793.9|18777.9|0
1725433500000|2024-09-04 07:05:00|18807.9|18791.9|18840.7|18824.7|18841.9|18825.9|18802.3|18786.3|0
1725433800000|2024-09-04 07:10:00|18839.8|18823.8|18844.6|18828.6|18858.2|18842.2|18831.2|18815.2|0
1725434100000|2024-09-04 07:15:00|18845.3|18829.3|18837.3|18821.3|18856.7|18840.7|18836.1|18820.1|0
1725434400000|2024-09-04 07:20:00|18837.1|18821.1|18848.3|18832.3|18850.8|18834.8|18826.3|18810.3|0
1725434700000|2024-09-04 07:25:00|18848.8|18832.8|18826.8|18810.8|18850.6|18834.6|18823.1|18807.1|0
1725435000000|2024-09-04 07:30:00|18827.1|18811.1|18848.1|18832.1|18848.1|18832.1|18821.9|18805.9|0
1725435300000|2024-09-04 07:35:00|18846.1|18830.1|18852.9|18836.9|18856.3|18840.3|18833.2|18817.2|0
1725435600000|2024-09-04 07:40:00|18854.4|18838.4|18865.8|18849.8|18867.3|18851.3|18850.1|18834.1|0
1725435900000|2024-09-04 07:45:00|18862.3|18846.3|18876.8|18860.8|18879.3|18863.3|18856.2|18840.2|0
1725436200000|2024-09-04 07:50:00|18874.9|18858.9|18860.8|18844.8|18875.9|18859.9|18854.8|18838.8|0
1725436500000|2024-09-04 07:55:00|18861.3|18845.3|18862.6|18846.6|18867.4|18851.4|18860.1|18844.1|0
1725436800000|2024-09-04 08:00:00|18866.7|18850.7|18853.3|18837.3|18874.4|18858.4|18847.8|18831.8|0
1725437100000|2024-09-04 08:05:00|18851.2|18835.2|18845.7|18829.7|18855.1|18839.1|18845.2|18829.2|0
1725437400000|2024-09-04 08:10:00|18845.3|18829.3|18840.7|18824.7|18856.9|18840.9|18838.7|18822.7|0
1725437700000|2024-09-04 08:15:00|18841.4|18825.4|18845.8|18829.8|18855.3|18839.3|18837.2|18821.2|0
1725438000000|2024-09-04 08:20:00|18845.7|18829.7|18848.1|18832.1|18857.7|18841.7|18843.1|18827.1|0
1725438300000|2024-09-04 08:25:00|18847.7|18831.7|18863.3|18847.3|18867.4|18851.4|18844.4|18828.4|0
1725438600000|2024-09-04 08:30:00|18864.8|18848.8|18883.6|18867.6|18891.3|18875.3|18861.2|18845.2|0
1725438900000|2024-09-04 08:35:00|18884.3|18868.3|18866.9|18850.9|18886.7|18870.7|18866.2|18850.2|0
1725439200000|2024-09-04 08:40:00|18866.4|18850.4|18856.4|18840.4|18871.1|18855.1|18854.7|18838.7|0
1725439500000|2024-09-04 08:45:00|18856.2|18840.2|18860.3|18844.3|18866.2|18850.2|18856.2|18840.2|0
1725439800000|2024-09-04 08:50:00|18860.2|18844.2|18879.7|18863.7|18881.1|18865.1|18859.6|18843.6|0
1725440100000|2024-09-04 08:55:00|18880.3|18864.3|18870.3|18854.3|18884.6|18868.6|18865.6|18849.6|0
1725440400000|2024-09-04 09:00:00|18870.1|18854.1|18877.8|18861.8|18886.7|18870.7|18859.2|18843.2|0
1725440700000|2024-09-04 09:05:00|18876.4|18860.4|18859.4|18843.4|18879.7|18863.7|18858.4|18842.4|0
1725441000000|2024-09-04 09:10:00|18859.7|18843.7|18863.3|18847.3|18867.3|18851.3|18859.1|18843.1|0
1725441300000|2024-09-04 09:15:00|18865.2|18849.2|18887.3|18871.3|18887.4|18871.4|18860.3|18844.3|0
1725441600000|2024-09-04 09:20:00|18885.2|18869.2|18871.9|18855.9|18885.2|18869.2|18869.2|18853.2|0
1725441900000|2024-09-04 09:25:00|18872.1|18856.1|18873.2|18857.2|18875.8|18859.8|18867.1|18851.1|0
1725442200000|2024-09-04 09:30:00|18871.6|18855.6|18881.9|18865.9|18884.7|18868.7|18867.9|18851.9|0
1725442500000|2024-09-04 09:35:00|18881.7|18865.7|18886.8|18870.8|18889.3|18873.3|18879.6|18863.6|0
1725442800000|2024-09-04 09:40:00|18887.1|18871.1|18893.1|18877.1|18895.7|18879.7|18886.7|18870.7|0
1725443100000|2024-09-04 09:45:00|18892.6|18876.6|18887.6|18871.6|18903.2|18887.2|18886.7|18870.7|0
1725443400000|2024-09-04 09:50:00|18888.1|18872.1|18870.1|18854.1|18888.4|18872.4|18867.8|18851.8|0
1725443700000|2024-09-04 09:55:00|18872.1|18856.1|18884.6|18868.6|18890.9|18874.9|18870.8|18854.8|0
1725444000000|2024-09-04 10:00:00|18884.4|18868.4|18876.1|18860.1|18892.1|18876.1|18871.1|18855.1|0
1725444300000|2024-09-04 10:05:00|18876.3|18860.3|18865.1|18849.1|18880.6|18864.6|18862.7|18846.7|0
1725444600000|2024-09-04 10:10:00|18864.3|18848.3|18849.1|18833.1|18866.2|18850.2|18848.4|18832.4|0
1725444900000|2024-09-04 10:15:00|18848.9|18832.9|18851.1|18835.1|18853.1|18837.1|18843.2|18827.2|0
1725445200000|2024-09-04 10:20:00|18852.3|18836.3|18846.6|18830.6|18853.4|18837.4|18844.9|18828.9|0
1725445500000|2024-09-04 10:25:00|18846.8|18830.8|18844.1|18828.1|18851.7|18835.7|18843.8|18827.8|0
1725445800000|2024-09-04 10:30:00|18842.9|18826.9|18856.3|18840.3|18859.7|18843.7|18842.7|18826.7|0
1725446100000|2024-09-04 10:35:00|18855.9|18839.9|18840.7|18824.7|18856.3|18840.3|18837.3|18821.3|0
1725446400000|2024-09-04 10:40:00|18841.7|18825.7|18840.3|18824.3|18847.6|18831.6|18838.7|18822.7|0
1725446700000|2024-09-04 10:45:00|18840.2|18824.2|18847.4|18831.4|18852.8|18836.8|18840.2|18824.2|0
1725447000000|2024-09-04 10:50:00|18846.9|18830.9|18832.2|18816.2|18846.9|18830.9|18831.3|18815.3|0
1725447300000|2024-09-04 10:55:00|18832.7|18816.7|18824.2|18808.2|18834.8|18818.8|18822.2|18806.2|0
1725447600000|2024-09-04 11:00:00|18824.7|18808.7|18811.2|18795.2|18827.4|18811.4|18808.8|18792.8|0
1725447900000|2024-09-04 11:05:00|18811.1|18795.1|18825.2|18809.2|18827.8|18811.8|18807.8|18791.8|0
1725448200000|2024-09-04 11:10:00|18824.7|18808.7|18824.6|18808.6|18838.6|18822.6|18820.7|18804.7|0
1725448500000|2024-09-04 11:15:00|18825.2|18809.2|18827.2|18811.2|18829.7|18813.7|18816.1|18800.1|0
1725448800000|2024-09-04 11:20:00|18827.1|18811.1|18820.2|18804.2|18831.9|18815.9|18819.9|18803.9|0
1725449100000|2024-09-04 11:25:00|18820.1|18804.1|18834.2|18818.2|18835.1|18819.1|18819.4|18803.4|0
1725449400000|2024-09-04 11:30:00|18833.3|18817.3|18836.6|18820.6|18843.4|18827.4|18831.3|18815.3|0
1725449700000|2024-09-04 11:35:00|18836.7|18820.7|18834.7|18818.7|18848.8|18832.8|18833.4|18817.4|0
1725450000000|2024-09-04 11:40:00|18831.9|18815.9|18826.7|18810.7|18832.9|18816.9|18819.8|18803.8|0
1725450300000|2024-09-04 11:45:00|18826.6|18810.6|18822.9|18806.9|18829.4|18813.4|18821.6|18805.6|0
1725450600000|2024-09-04 11:50:00|18823.3|18807.3|18824.9|18808.9|18825.8|18809.8|18819.8|18803.8|0
1725450900000|2024-09-04 11:55:00|18825.1|18809.1|18835.8|18819.8|18843.7|18827.7|18824.8|18808.8|0
1725451200000|2024-09-04 12:00:00|18835.1|18819.1|18842.7|18826.7|18847.1|18831.1|18831.3|18815.3|0
1725451500000|2024-09-04 12:05:00|18842.9|18826.9|18851.8|18835.8|18852.1|18836.1|18842.4|18826.4|0
1725451800000|2024-09-04 12:10:00|18850.9|18834.9|18837.9|18821.9|18851.9|18835.9|18837.2|18821.2|0
1725452100000|2024-09-04 12:15:00|18839.6|18823.6|18832.1|18816.1|18843.2|18827.2|18830.4|18814.4|0
1725452400000|2024-09-04 12:20:00|18832.2|18816.2|18832.1|18816.1|18836.8|18820.8|18827.2|18811.2|0
1725452700000|2024-09-04 12:25:00|18831.7|18815.7|18837.8|18821.8|18845.1|18829.1|18826.1|18810.1|0
1725453000000|2024-09-04 12:30:00|18837.7|18821.7|18825.4|18809.4|18844.8|18828.8|18819.2|18803.2|0
1725453300000|2024-09-04 12:35:00|18824.7|18808.7|18830.8|18814.8|18831.6|18815.6|18817.2|18801.2|0
1725453600000|2024-09-04 12:40:00|18829.8|18813.8|18854.1|18838.1|18856.3|18840.3|18829.6|18813.6|0
1725453900000|2024-09-04 12:45:00|18853.8|18837.8|18869.2|18853.2|18879.2|18863.2|18852.8|18836.8|0
1725454200000|2024-09-04 12:50:00|18869.1|18853.1|18871.8|18855.8|18873.4|18857.4|18862.8|18846.8|0
1725454500000|2024-09-04 12:55:00|18871.4|18855.4|18872.3|18856.3|18875.4|18859.4|18866.1|18850.1|0
1725454800000|2024-09-04 13:00:00|18868.3|18852.3|18859.9|18843.9|18875.1|18859.1|18858.6|18842.6|0
1725455100000|2024-09-04 13:05:00|18859.4|18843.4|18859.3|18843.3|18866.2|18850.2|18855.9|18839.9|0
1725455400000|2024-09-04 13:10:00|18858.9|18842.9|18855.3|18839.3|18861.1|18845.1|18850.9|18834.9|0
1725455700000|2024-09-04 13:15:00|18855.1|18839.1|18853.1|18837.1|18857.8|18841.8|18850.9|18834.9|0
1725456000000|2024-09-04 13:20:00|18852.9|18836.9|18845.8|18829.8|18855.1|18839.1|18844.1|18828.1|0
1725456300000|2024-09-04 13:25:00|18845.7|18829.7|18838.7|18822.7|18845.7|18829.7|18830.3|18814.3|0
1725456600000|2024-09-04 13:30:00|18840.2|18824.2|18884.9|18868.9|18890.1|18874.1|18823.7|18807.7|0
1725456900000|2024-09-04 13:35:00|18883.9|18867.9|18847.9|18831.9|18887.2|18871.2|18838.9|18822.9|0
1725457200000|2024-09-04 13:40:00|18846.9|18830.9|18905.4|18889.4|18927.4|18911.4|18844.2|18828.2|0
1725457500000|2024-09-04 13:45:00|18906.8|18890.8|18947.6|18931.6|18952.9|18936.9|18896.7|18880.7|0
1725457800000|2024-09-04 13:50:00|18945.9|18929.9|18945.3|18929.3|18945.9|18929.9|18911.1|18895.1|0
1725458100000|2024-09-04 13:55:00|18943.3|18927.3|18933.9|18917.9|18949.9|18933.9|18915.4|18899.4|0
1725458400000|2024-09-04 14:00:00|18933.3|18917.3|18888|18872|18933.3|18917.3|18800.8|18784.8|0
1725458700000|2024-09-04 14:05:00|18881|18865|18935|18919|18939.6|18923.6|18852.4|18836.4|0
1725459000000|2024-09-04 14:10:00|18934.3|18918.3|18908.8|18892.8|18960.5|18944.5|18885.1|18869.1|0
1725459300000|2024-09-04 14:15:00|18910.4|18894.4|18900.3|18884.3|18944|18928|18878.5|18862.5|0
1725459600000|2024-09-04 14:20:00|18899.5|18883.5|18928.3|18912.3|18933.3|18917.3|18887.8|18871.8|0
1725459900000|2024-09-04 14:25:00|18929.5|18913.5|18951.8|18935.8|18951.8|18935.8|18910|18894|0
1725460200000|2024-09-04 14:30:00|18952.6|18936.6|18997.8|18981.8|18998.4|18982.4|18939.6|18923.6|0
1725460500000|2024-09-04 14:35:00|18998.5|18982.5|18998.9|18982.9|19012|18996|18976.4|18960.4|0
1725460800000|2024-09-04 14:40:00|18994.8|18978.8|19022|19006|19022|19006|18993.5|18977.5|0
1725461100000|2024-09-04 14:45:00|19021.1|19005.1|18993|18977|19025|19009|18972.9|18956.9|0
1725461400000|2024-09-04 14:50:00|18992.3|18976.3|19012.5|18996.5|19014.4|18998.4|18991.8|18975.8|0
1725461700000|2024-09-04 14:55:00|19011.9|18995.9|19053.3|19037.3|19056.1|19040.1|19011.3|18995.3|0
1725462000000|2024-09-04 15:00:00|19052.9|19036.9|19065.1|19049.1|19069|19053|19040.4|19024.4|0
1725462300000|2024-09-04 15:05:00|19064|19048|19024.9|19008.9|19075|19059|19024.4|19008.4|0
1725462600000|2024-09-04 15:10:00|19025.3|19009.3|19017.4|19001.4|19042|19026|19009.9|18993.9|0
1725462900000|2024-09-04 15:15:00|19017|19001|19022|19006|19026.5|19010.5|19002.6|18986.6|0
1725463200000|2024-09-04 15:20:00|19021.4|19005.4|19012.4|18996.4|19031.3|19015.3|18995.3|18979.3|0
1725463500000|2024-09-04 15:25:00|19011.6|18995.6|18976.3|18960.3|19018.4|19002.4|18974.3|18958.3|0
1725463800000|2024-09-04 15:30:00|18977.4|18961.4|18972.4|18956.4|18984.4|18968.4|18941.8|18925.8|0
1725464100000|2024-09-04 15:35:00|18974.8|18958.8|18959.1|18943.1|18981.8|18965.8|18953.5|18937.5|0
1725464400000|2024-09-04 15:40:00|18960.1|18944.1|18948.3|18932.3|18964.6|18948.6|18944.3|18928.3|0
1725464700000|2024-09-04 15:45:00|18948.8|18932.8|18969.1|18953.1|18985.3|18969.3|18948.8|18932.8|0
1725465000000|2024-09-04 15:50:00|18967.8|18951.8|18992.1|18976.1|18995.2|18979.2|18965.9|18949.9|0
1725465300000|2024-09-04 15:55:00|18991.3|18975.3|18971.8|18955.8|18991.3|18975.3|18946.9|18930.9|0
1725465600000|2024-09-04 16:00:00|18970.6|18954.6|18950.3|18934.3|18977.2|18961.2|18945.2|18929.2|0
1725465900000|2024-09-04 16:05:00|18950.8|18934.8|18972.6|18956.6|18973.2|18957.2|18944.6|18928.6|0
1725466200000|2024-09-04 16:10:00|18973.4|18957.4|18957.1|18941.1|18981.7|18965.7|18954.1|18938.1|0
1725466500000|2024-09-04 16:15:00|18956.8|18940.8|18982.9|18966.9|18995.4|18979.4|18956.6|18940.6|0
1725466800000|2024-09-04 16:20:00|18982.4|18966.4|19005.6|18989.6|19008.3|18992.3|18978.4|18962.4|0
1725467100000|2024-09-04 16:25:00|19003.6|18987.6|19009.7|18993.7|19013.6|18997.6|18995.3|18979.3|0
1725467400000|2024-09-04 16:30:00|19009.8|18993.8|19043.9|19027.9|19045.4|19029.4|19007.4|18991.4|0
1725467700000|2024-09-04 16:35:00|19044.7|19028.7|19038.7|19022.7|19048.8|19032.8|19036.1|19020.1|0
1725468000000|2024-09-04 16:40:00|19038.9|19022.9|18998.9|18982.9|19042.1|19026.1|18993.3|18977.3|0
1725468300000|2024-09-04 16:45:00|18997.2|18981.2|19001.2|18985.2|19007.7|18991.7|18982.8|18966.8|0
1725468600000|2024-09-04 16:50:00|19002.3|18986.3|19017.2|19001.2|19025.4|19009.4|18995.1|18979.1|0
1725468900000|2024-09-04 16:55:00|19017.6|19001.6|19029.3|19013.3|19031.3|19015.3|19004.9|18988.9|0
1725469200000|2024-09-04 17:00:00|19027.3|19011.3|19003.6|18987.6|19029.2|19013.2|18998.6|18982.6|0
1725469500000|2024-09-04 17:05:00|19003.7|18987.7|19019.8|19003.8|19026.1|19010.1|19001.9|18985.9|0
1725469800000|2024-09-04 17:10:00|19017.4|19001.4|19000.8|18984.8|19028.7|19012.7|18995.9|18979.9|0
1725470100000|2024-09-04 17:15:00|19000.1|18984.1|19003.3|18987.3|19014.2|18998.2|18989.4|18973.4|0
1725470400000|2024-09-04 17:20:00|19001.8|18985.8|19000.6|18984.6|19028.9|19012.9|18996.3|18980.3|0
1725470700000|2024-09-04 17:25:00|18999.7|18983.7|18984.1|18968.1|19003.8|18987.8|18978.8|18962.8|0
1725471000000|2024-09-04 17:30:00|18982.2|18966.2|18984.9|18968.9|18991.8|18975.8|18976.2|18960.2|0
1725471300000|2024-09-04 17:35:00|18982.6|18966.6|18979.3|18963.3|18995.4|18979.4|18974.5|18958.5|0
1725471600000|2024-09-04 17:40:00|18981.4|18965.4|18966.7|18950.7|18993|18977|18965.3|18949.3|0
1725471900000|2024-09-04 17:45:00|18969.3|18953.3|18982.8|18966.8|18999.2|18983.2|18967.9|18951.9|0
1725472200000|2024-09-04 17:50:00|18983.4|18967.4|18972.2|18956.2|18984.5|18968.5|18960.4|18944.4|0
1725472500000|2024-09-04 17:55:00|18972.5|18956.5|18966.2|18950.2|18977.9|18961.9|18957.7|18941.7|0
1725472800000|2024-09-04 18:00:00|18967|18951|18956.5|18940.5|18972.4|18956.4|18953.8|18937.8|0
1725473100000|2024-09-04 18:05:00|18954.2|18938.2|18966.8|18950.8|18976.9|18960.9|18946.2|18930.2|0
1725473400000|2024-09-04 18:10:00|18967.4|18951.4|18976.3|18960.3|18982.7|18966.7|18957.8|18941.8|0
1725473700000|2024-09-04 18:15:00|18977.4|18961.4|18952.4|18936.4|18986.5|18970.5|18949.3|18933.3|0
1725474000000|2024-09-04 18:20:00|18953.3|18937.3|18965.9|18949.9|18968.9|18952.9|18939.8|18923.8|0
1725474300000|2024-09-04 18:25:00|18966|18950|18978.1|18962.1|18982.8|18966.8|18962.5|18946.5|0
1725474600000|2024-09-04 18:30:00|18975.9|18959.9|18953.3|18937.3|18992.6|18976.6|18951.8|18935.8|0
1725474900000|2024-09-04 18:35:00|18953|18937|18925.9|18909.9|18953.6|18937.6|18918.6|18902.6|0
1725475200000|2024-09-04 18:40:00|18926|18910|18924|18908|18940.9|18924.9|18921.6|18905.6|0
1725475500000|2024-09-04 18:45:00|18924.1|18908.1|18921.6|18905.6|18935.4|18919.4|18911|18895|0
1725475800000|2024-09-04 18:50:00|18922|18906|18917.8|18901.8|18929|18913|18899.4|18883.4|0
1725476100000|2024-09-04 18:55:00|18917.9|18901.9|18898.6|18882.6|18931.9|18915.9|18896|18880|0
1725476400000|2024-09-04 19:00:00|18898.9|18882.9|18893.1|18877.1|18910.1|18894.1|18883.9|18867.9|0
1725476700000|2024-09-04 19:05:00|18892.9|18876.9|18880|18864|18901.8|18885.8|18874.8|18858.8|0
1725477000000|2024-09-04 19:10:00|18879.8|18863.8|18885.3|18869.3|18893|18877|18872|18856|0
1725477300000|2024-09-04 19:15:00|18886|18870|18885.8|18869.8|18902|18886|18882.4|18866.4|0
1725477600000|2024-09-04 19:20:00|18883.5|18867.5|18913.6|18897.6|18914.9|18898.9|18883.5|18867.5|0
1725477900000|2024-09-04 19:25:00|18913.1|18897.1|18926.5|18910.5|18931|18915|18894.1|18878.1|0
1725478200000|2024-09-04 19:30:00|18926.8|18910.8|18921|18905|18934.5|18918.5|18914.3|18898.3|0
1725478500000|2024-09-04 19:35:00|18921.8|18905.8|18926.1|18910.1|18933.4|18917.4|18908|18892|0
1725478800000|2024-09-04 19:40:00|18925.4|18909.4|18948.7|18932.7|18954.5|18938.5|18924|18908|0
1725479100000|2024-09-04 19:45:00|18947.6|18931.6|18940.1|18924.1|18950.1|18934.1|18926|18910|0
1725479400000|2024-09-04 19:50:00|18943.7|18927.7|18935.2|18919.2|18980.6|18964.6|18918.9|18902.9|0
1725479700000|2024-09-04 19:55:00|18936.9|18920.9|18921.4|18905.4|18958.5|18942.5|18919|18903|0
1725480000000|2024-09-04 20:00:00|18919|18903|18923.1|18907.1|18927|18911|18912.4|18896.4|0
1725480300000|2024-09-04 20:05:00|18922.4|18906.4|18911.5|18895.5|18924.4|18908.4|18908.2|18892.2|0
1725480600000|2024-09-04 20:10:00|18912.5|18896.5|18897.7|18881.7|18916.7|18900.7|18897.5|18881.5|0
1725480900000|2024-09-04 20:15:00|18899.2|18883.2|18894.1|18878.1|18902.2|18886.2|18883.2|18867.2|0
1725481200000|2024-09-04 20:20:00|18895.1|18879.1|18900.4|18884.4|18900.5|18884.5|18885.2|18869.2|0
1725481500000|2024-09-04 20:25:00|18900.5|18884.5|18915|18899|18920.4|18904.4|18900|18884|0
1725481800000|2024-09-04 20:30:00|18914.9|18898.9|18919.2|18903.2|18928.7|18912.7|18913.4|18897.4|0
1725482100000|2024-09-04 20:35:00|18919|18903|18915.4|18899.4|18919.9|18903.9|18910.6|18894.6|0
1725482400000|2024-09-04 20:40:00|18915.5|18899.5|18919.2|18903.2|18919.4|18903.4|18913|18897|0
1725482700000|2024-09-04 20:45:00|18919.6|18903.6|18914.7|18898.7|18922|18906|18913.4|18897.4|0
1725483000000|2024-09-04 20:50:00|18914.5|18898.5|18917.9|18901.9|18918|18902|18913.2|18897.2|0
1725483300000|2024-09-04 20:55:00|18917.2|18901.2|18924.5|18908.5|18927.2|18911.2|18917.1|18901.1|0
1725483600000|2024-09-04 21:00:00|18924.8|18908.8|18922.2|18906.2|18925|18909|18921.2|18905.2|0
1725483900000|2024-09-04 21:05:00|18920.7|18904.7|18920.6|18904.6|18920.7|18904.7|18917.8|18901.8|0
1725484200000|2024-09-04 21:10:00|18919.8|18903.8|18923.2|18907.2|18923.7|18907.7|18918.6|18902.6|0
1725484500000|2024-09-04 21:15:00|18923|18907|18924.8|18908.8|18925|18909|18923|18907|0
1725484800000|2024-09-04 21:20:00|18925|18909|18924.8|18908.8|18925|18909|18923.2|18907.2|0
1725485100000|2024-09-04 21:25:00|18925|18909|18924.8|18908.8|18927.8|18911.8|18924.7|18908.7|0
1725485400000|2024-09-04 21:30:00|18924.3|18908.3|18924.3|18908.3|18924.3|18908.3|18923.5|18907.5|0
1725485700000|2024-09-04 21:35:00|18924.2|18908.2|18924.7|18908.7|18926|18910|18924.2|18908.2|0
1725486000000|2024-09-04 21:40:00|18925.1|18909.1|18926.8|18910.8|18926.9|18910.9|18924.7|18908.7|0
1725486300000|2024-09-04 21:45:00|18926.9|18910.9|18923.8|18907.8|18927.4|18911.4|18923.8|18907.8|0
1725486600000|2024-09-04 21:50:00|18924.3|18908.3|18925.8|18909.8|18926.1|18910.1|18923.6|18907.6|0
1725486900000|2024-09-04 21:55:00|18925.9|18909.9|18931.6|18915.6|18932.4|18916.4|18923.5|18907.5|0
1725487200000|2024-09-04 22:00:00|18933.2|18917.2|18938.2|18922.2|18941.4|18925.4|18930|18914|0
1725487500000|2024-09-04 22:05:00|18937.7|18921.7|18935.2|18919.2|18939.5|18923.5|18934.7|18918.7|0
1725487800000|2024-09-04 22:10:00|18935.5|18919.5|18937.1|18921.1|18941.2|18925.2|18935|18919|0
1725488100000|2024-09-04 22:15:00|18937|18921|18922.6|18906.6|18937|18921|18922.6|18906.6|0
1725488400000|2024-09-04 22:20:00|18923|18907|18926.9|18910.9|18929.4|18913.4|18922|18906|0
1725488700000|2024-09-04 22:25:00|18927.9|18911.9|18926.6|18910.6|18931.9|18915.9|18926.2|18910.2|0
1725489000000|2024-09-04 22:30:00|18926.7|18910.7|18937.6|18921.6|18939.6|18923.6|18925.9|18909.9|0
1725489300000|2024-09-04 22:35:00|18938|18922|18937.1|18921.1|18944.9|18928.9|18936.1|18920.1|0
1725489600000|2024-09-04 22:40:00|18937|18921|18935.4|18919.4|18939.7|18923.7|18928.9|18912.9|0
1725489900000|2024-09-04 22:45:00|18935.7|18919.7|18936.6|18920.6|18941|18925|18932.6|18916.6|0
1725490200000|2024-09-04 22:50:00|18936.5|18920.5|18936.2|18920.2|18939.1|18923.1|18934|18918|0
1725490500000|2024-09-04 22:55:00|18936.1|18920.1|18935|18919|18937.5|18921.5|18932.7|18916.7|0
1725490800000|2024-09-04 23:00:00|18934.7|18918.7|18929.6|18913.6|18937.6|18921.6|18925.2|18909.2|0
1725491100000|2024-09-04 23:05:00|18928.5|18912.5|18921.1|18905.1|18932.1|18916.1|18919|18903|0
1725491400000|2024-09-04 23:10:00|18921.6|18905.6|18911.5|18895.5|18922.7|18906.7|18907.7|18891.7|0
1725491700000|2024-09-04 23:15:00|18911.4|18895.4|18907.5|18891.5|18916|18900|18902|18886|0
1725492000000|2024-09-04 23:20:00|18907.1|18891.1|18895.9|18879.9|18909.5|18893.5|18895.9|18879.9|0
1725492300000|2024-09-04 23:25:00|18895.6|18879.6|18906|18890|18909.5|18893.5|18889.1|18873.1|0
1725492600000|2024-09-04 23:30:00|18906.1|18890.1|18903.6|18887.6|18909.6|18893.6|18900.9|18884.9|0
1725492900000|2024-09-04 23:35:00|18903.5|18887.5|18876.5|18860.5|18903.5|18887.5|18874.5|18858.5|0
1725493200000|2024-09-04 23:40:00|18877|18861|18865.9|18849.9|18884.1|18868.1|18852.5|18836.5|0
1725493500000|2024-09-04 23:45:00|18866.4|18850.4|18865.5|18849.5|18874.9|18858.9|18861.4|18845.4|0
1725493800000|2024-09-04 23:50:00|18864.9|18848.9|18880|18864|18880.7|18864.7|18864.7|18848.7|0
1725494100000|2024-09-04 23:55:00|18880.2|18864.2|18891.6|18875.6|18892.4|18876.4|18877.4|18861.4|0
1725494400000|2024-09-05 00:00:00|18890.1|18874.1|18898.5|18882.5|18904.2|18888.2|18890.1|18874.1|0
1725494700000|2024-09-05 00:05:00|18897.2|18881.2|18913.6|18897.6|18916|18900|18892.9|18876.9|0
1725495000000|2024-09-05 00:10:00|18915.7|18899.7|18923.6|18907.6|18928.2|18912.2|18914.7|18898.7|0
1725495300000|2024-09-05 00:15:00|18922.7|18906.7|18934.9|18918.9|18941.5|18925.5|18922.7|18906.7|0
1725495600000|2024-09-05 00:20:00|18935|18919|18940.6|18924.6|18947.7|18931.7|18929.9|18913.9|0
1725495900000|2024-09-05 00:25:00|18941.1|18925.1|18950.1|18934.1|18952.7|18936.7|18939.3|18923.3|0
1725496200000|2024-09-05 00:30:00|18950|18934|18942.1|18926.1|18952.6|18936.6|18942|18926|0
1725496500000|2024-09-05 00:35:00|18942|18926|18947.5|18931.5|18949.6|18933.6|18936.1|18920.1|0
1725496800000|2024-09-05 00:40:00|18947.6|18931.6|18939.8|18923.8|18948.6|18932.6|18936.3|18920.3|0
1725497100000|2024-09-05 00:45:00|18940|18924|18959|18943|18961.1|18945.1|18940|18924|0
1725497400000|2024-09-05 00:50:00|18959.5|18943.5|18959.6|18943.6|18969.1|18953.1|18952|18936|0
1725497700000|2024-09-05 00:55:00|18960.1|18944.1|18956.3|18940.3|18960.1|18944.1|18951|18935|0
1725498000000|2024-09-05 01:00:00|18956.7|18940.7|18957.1|18941.1|18962.8|18946.8|18952.8|18936.8|0
1725498300000|2024-09-05 01:05:00|18957.2|18941.2|18954.5|18938.5|18960.6|18944.6|18950.2|18934.2|0
1725498600000|2024-09-05 01:10:00|18955|18939|18939.5|18923.5|18955.6|18939.6|18939|18923|0
1725498900000|2024-09-05 01:15:00|18938.7|18922.7|18944|18928|18948.2|18932.2|18938.1|18922.1|0
1725499200000|2024-09-05 01:20:00|18942.2|18926.2|18952.6|18936.6|18955.1|18939.1|18936.6|18920.6|0
1725499500000|2024-09-05 01:25:00|18952.5|18936.5|18950.7|18934.7|18959.8|18943.8|18949.1|18933.1|0
1725499800000|2024-09-05 01:30:00|18950.6|18934.6|18966.7|18950.7|18968.2|18952.2|18950.5|18934.5|0
1725500100000|2024-09-05 01:35:00|18965.7|18949.7|18969.5|18953.5|18970.8|18954.8|18965.2|18949.2|0
1725500400000|2024-09-05 01:40:00|18969.3|18953.3|18967.7|18951.7|18970.8|18954.8|18967|18951|0
1725500700000|2024-09-05 01:45:00|18967.8|18951.8|18957.6|18941.6|18969.3|18953.3|18957|18941|0
1725501000000|2024-09-05 01:50:00|18957.2|18941.2|18947.7|18931.7|18957.8|18941.8|18942.7|18926.7|0
1725501300000|2024-09-05 01:55:00|18948|18932|18949.7|18933.7|18955.5|18939.5|18947.2|18931.2|0
1725501600000|2024-09-05 02:00:00|18949.3|18933.3|18944.1|18928.1|18953.7|18937.7|18943.7|18927.7|0
1725501900000|2024-09-05 02:05:00|18943.8|18927.8|18926.5|18910.5|18945|18929|18921.5|18905.5|0
1725502200000|2024-09-05 02:10:00|18926.6|18910.6|18921.7|18905.7|18927.5|18911.5|18916.3|18900.3|0
1725502500000|2024-09-05 02:15:00|18922.5|18906.5|18922|18906|18924.7|18908.7|18913.6|18897.6|0
1725502800000|2024-09-05 02:20:00|18921.5|18905.5|18935.5|18919.5|18936|18920|18920.8|18904.8|0
1725503100000|2024-09-05 02:25:00|18935.7|18919.7|18933.6|18917.6|18937.2|18921.2|18932|18916|0
1725503400000|2024-09-05 02:30:00|18935.1|18919.1|18938.5|18922.5|18942.1|18926.1|18935.1|18919.1|0
1725503700000|2024-09-05 02:35:00|18938.2|18922.2|18932.8|18916.8|18938.2|18922.2|18931.1|18915.1|0
1725504000000|2024-09-05 02:40:00|18932.7|18916.7|18935.6|18919.6|18935.6|18919.6|18927.5|18911.5|0
1725504300000|2024-09-05 02:45:00|18935.7|18919.7|18941|18925|18941|18925|18933.6|18917.6|0
1725504600000|2024-09-05 02:50:00|18941.7|18925.7|18942.7|18926.7|18944.5|18928.5|18937.5|18921.5|0
1725504900000|2024-09-05 02:55:00|18942.8|18926.8|18932.7|18916.7|18944.6|18928.6|18932.1|18916.1|0
1725505200000|2024-09-05 03:00:00|18931.5|18915.5|18933.5|18917.5|18935|18919|18924.6|18908.6|0
1725505500000|2024-09-05 03:05:00|18933.3|18917.3|18896.2|18880.2|18933.3|18917.3|18885.3|18869.3|0
1725505800000|2024-09-05 03:10:00|18894.1|18878.1|18882.7|18866.7|18898.6|18882.6|18875.6|18859.6|0
1725506100000|2024-09-05 03:15:00|18882.1|18866.1|18894.1|18878.1|18894.5|18878.5|18873.7|18857.7|0
1725506400000|2024-09-05 03:20:00|18894.6|18878.6|18895.8|18879.8|18896.2|18880.2|18887.6|18871.6|0
1725506700000|2024-09-05 03:25:00|18896|18880|18892.3|18876.3|18896.2|18880.2|18883|18867|0
1725507000000|2024-09-05 03:30:00|18892.1|18876.1|18885.7|18869.7|18895.5|18879.5|18884.8|18868.8|0
1725507300000|2024-09-05 03:35:00|18885.8|18869.8|18875.3|18859.3|18889.3|18873.3|18873.7|18857.7|0
1725507600000|2024-09-05 03:40:00|18875.2|18859.2|18892.5|18876.5|18892.7|18876.7|18874.5|18858.5|0
1725507900000|2024-09-05 03:45:00|18892.6|18876.6|18873.5|18857.5|18892.6|18876.6|18866.1|18850.1|0
1725508200000|2024-09-05 03:50:00|18873.3|18857.3|18870.8|18854.8|18877|18861|18867.7|18851.7|0
1725508500000|2024-09-05 03:55:00|18869.3|18853.3|18871|18855|18876.8|18860.8|18867.2|18851.2|0
1725508800000|2024-09-05 04:00:00|18869.3|18853.3|18876.2|18860.2|18877.2|18861.2|18867|18851|0
1725509100000|2024-09-05 04:05:00|18876.1|18860.1|18881.6|18865.6|18882.2|18866.2|18872.7|18856.7|0
1725509400000|2024-09-05 04:10:00|18881.3|18865.3|18888.5|18872.5|18889.8|18873.8|18880.1|18864.1|0
1725509700000|2024-09-05 04:15:00|18888.7|18872.7|18881|18865|18891.5|18875.5|18879.1|18863.1|0
1725510000000|2024-09-05 04:20:00|18879.6|18863.6|18885.6|18869.6|18886.5|18870.5|18878.8|18862.8|0
1725510300000|2024-09-05 04:25:00|18884.2|18868.2|18881.3|18865.3|18887.5|18871.5|18879|18863|0
1725510600000|2024-09-05 04:30:00|18881.5|18865.5|18879.3|18863.3|18882.1|18866.1|18873.1|18857.1|0
1725510900000|2024-09-05 04:35:00|18878.1|18862.1|18876.1|18860.1|18880|18864|18874.2|18858.2|0
1725511200000|2024-09-05 04:40:00|18876|18860|18876.2|18860.2|18880.2|18864.2|18873.5|18857.5|0
1725511500000|2024-09-05 04:45:00|18875.7|18859.7|18880.6|18864.6|18880.7|18864.7|18871.7|18855.7|0
1725511800000|2024-09-05 04:50:00|18881|18865|18877.5|18861.5|18887.7|18871.7|18873.8|18857.8|0
1725512100000|2024-09-05 04:55:00|18877.3|18861.3|18876.7|18860.7|18882.1|18866.1|18872|18856|0
1725512400000|2024-09-05 05:00:00|18876.3|18860.3|18864.6|18848.6|18880.3|18864.3|18862.8|18846.8|0
1725512700000|2024-09-05 05:05:00|18863.8|18847.8|18851.1|18835.1|18863.8|18847.8|18849.8|18833.8|0
1725513000000|2024-09-05 05:10:00|18851|18835|18872.2|18856.2|18872.7|18856.7|18850.8|18834.8|0
1725513300000|2024-09-05 05:15:00|18872.1|18856.1|18884.1|18868.1|18888.5|18872.5|18871.7|18855.7|0
1725513600000|2024-09-05 05:20:00|18884.2|18868.2|18882.1|18866.1|18890.5|18874.5|18880.3|18864.3|0
1725513900000|2024-09-05 05:25:00|18882.7|18866.7|18891.8|18875.8|18893.2|18877.2|18880.7|18864.7|0
1725514200000|2024-09-05 05:30:00|18891.7|18875.7|18902.7|18886.7|18902.8|18886.8|18889.8|18873.8|0
1725514500000|2024-09-05 05:35:00|18902.8|18886.8|18907.8|18891.8|18914.7|18898.7|18902.7|18886.7|0
1725514800000|2024-09-05 05:40:00|18906.6|18890.6|18911.2|18895.2|18912.3|18896.3|18900.7|18884.7|0
1725515100000|2024-09-05 05:45:00|18911.1|18895.1|18906.7|18890.7|18913.5|18897.5|18899.1|18883.1|0
1725515400000|2024-09-05 05:50:00|18906.5|18890.5|18904.8|18888.8|18908.5|18892.5|18897.6|18881.6|0
1725515700000|2024-09-05 05:55:00|18905.6|18889.6|18905.5|18889.5|18911.1|18895.1|18902|18886|0
1725516000000|2024-09-05 06:00:00|18903.7|18887.7|18902.3|18886.3|18910.7|18894.7|18893.8|18877.8|0
1725516300000|2024-09-05 06:05:00|18902.5|18886.5|18912.3|18896.3|18918.1|18902.1|18901.6|18885.6|0
1725516600000|2024-09-05 06:10:00|18912.7|18896.7|18902.7|18886.7|18912.8|18896.8|18900.2|18884.2|0
1725516900000|2024-09-05 06:15:00|18900.1|18884.1|18891|18875|18900.1|18884.1|18881.6|18865.6|0
1725517200000|2024-09-05 06:20:00|18891.3|18875.3|18878|18862|18893.6|18877.6|18867.8|18851.8|0
1725517500000|2024-09-05 06:25:00|18878.7|18862.7|18885.7|18869.7|18889.7|18873.7|18876.3|18860.3|0
1725517800000|2024-09-05 06:30:00|18885.8|18869.8|18884|18868|18892.7|18876.7|18884|18868|0
1725518100000|2024-09-05 06:35:00|18883.8|18867.8|18884.2|18868.2|18889|18873|18877.2|18861.2|0
1725518400000|2024-09-05 06:40:00|18883.5|18867.5|18876.2|18860.2|18890.8|18874.8|18873.3|18857.3|0
1725518700000|2024-09-05 06:45:00|18875.3|18859.3|18868.7|18852.7|18882.3|18866.3|18867.5|18851.5|0
1725519000000|2024-09-05 06:50:00|18868.8|18852.8|18862.6|18846.6|18873.7|18857.7|18861.8|18845.8|0
1725519300000|2024-09-05 06:55:00|18863.1|18847.1|18863.3|18847.3|18866.3|18850.3|18856.7|18840.7|0
1725519600000|2024-09-05 07:00:00|18863.2|18847.2|18876.8|18860.8|18888.1|18872.1|18854|18838|0
1725519900000|2024-09-05 07:05:00|18875.1|18859.1|18903.1|18887.1|18905.7|18889.7|18873.3|18857.3|0
1725520200000|2024-09-05 07:10:00|18902.8|18886.8|18927.8|18911.8|18931.6|18915.6|18902.8|18886.8|0
1725520500000|2024-09-05 07:15:00|18928.6|18912.6|18927.1|18911.1|18939.1|18923.1|18920.6|18904.6|0
1725520800000|2024-09-05 07:20:00|18926.7|18910.7|18914.5|18898.5|18933.8|18917.8|18914.1|18898.1|0
1725521100000|2024-09-05 07:25:00|18915.2|18899.2|18927.8|18911.8|18938|18922|18906.7|18890.7|0
1725521400000|2024-09-05 07:30:00|18925.6|18909.6|18954.1|18938.1|18960.8|18944.8|18925.6|18909.6|0
1725521700000|2024-09-05 07:35:00|18954.5|18938.5|18962.3|18946.3|18963.6|18947.6|18944.8|18928.8|0
1725522000000|2024-09-05 07:40:00|18962.2|18946.2|18957.5|18941.5|18967.3|18951.3|18948.7|18932.7|0
1725522300000|2024-09-05 07:45:00|18954.5|18938.5|18958.2|18942.2|18960.1|18944.1|18945.1|18929.1|0
1725522600000|2024-09-05 07:50:00|18957.8|18941.8|18964.6|18948.6|18964.6|18948.6|18946.7|18930.7|0
1725522900000|2024-09-05 07:55:00|18964.1|18948.1|18963.3|18947.3|18964.2|18948.2|18957.1|18941.1|0
1725523200000|2024-09-05 08:00:00|18960.2|18944.2|18956.5|18940.5|18962.6|18946.6|18950|18934|0
1725523500000|2024-09-05 08:05:00|18956.8|18940.8|18943.8|18927.8|18956.8|18940.8|18934.3|18918.3|0
1725523800000|2024-09-05 08:10:00|18944.1|18928.1|18944.5|18928.5|18951.6|18935.6|18937.5|18921.5|0
1725524100000|2024-09-05 08:15:00|18944|18928|18942.7|18926.7|18953.2|18937.2|18934.5|18918.5|0
1725524400000|2024-09-05 08:20:00|18944.1|18928.1|18946.1|18930.1|18947.6|18931.6|18934.8|18918.8|0
1725524700000|2024-09-05 08:25:00|18946|18930|18950.6|18934.6|18951.6|18935.6|18943.1|18927.1|0
1725525000000|2024-09-05 08:30:00|18950.7|18934.7|18931|18915|18952.8|18936.8|18929.1|18913.1|0
1725525300000|2024-09-05 08:35:00|18931.3|18915.3|18930.8|18914.8|18938.7|18922.7|18928.2|18912.2|0
1725525600000|2024-09-05 08:40:00|18931.3|18915.3|18936.3|18920.3|18944.1|18928.1|18931.3|18915.3|0
1725525900000|2024-09-05 08:45:00|18935.3|18919.3|18939.6|18923.6|18942.3|18926.3|18932.3|18916.3|0
1725526200000|2024-09-05 08:50:00|18939.7|18923.7|18945.5|18929.5|18947.3|18931.3|18931.8|18915.8|0
1725526500000|2024-09-05 08:55:00|18946.6|18930.6|18935.3|18919.3|18947.2|18931.2|18933.5|18917.5|0
1725526800000|2024-09-05 09:00:00|18935.2|18919.2|18918.6|18902.6|18936.6|18920.6|18915.7|18899.7|0
1725527100000|2024-09-05 09:05:00|18918.1|18902.1|18904.2|18888.2|18919.5|18903.5|18904|18888|0
1725527400000|2024-09-05 09:10:00|18903.1|18887.1|18900.3|18884.3|18906|18890|18895.8|18879.8|0
1725527700000|2024-09-05 09:15:00|18900|18884|18899.8|18883.8|18907.6|18891.6|18894.2|18878.2|0
1725528000000|2024-09-05 09:20:00|18899.6|18883.6|18877.7|18861.7|18904.2|18888.2|18875.1|18859.1|0
1725528300000|2024-09-05 09:25:00|18876.7|18860.7|18872.2|18856.2|18879.7|18863.7|18863.5|18847.5|0
1725528600000|2024-09-05 09:30:00|18870.7|18854.7|18872.5|18856.5|18890.6|18874.6|18869.6|18853.6|0
1725528900000|2024-09-05 09:35:00|18871.7|18855.7|18883.2|18867.2|18883.2|18867.2|18865.6|18849.6|0
1725529200000|2024-09-05 09:40:00|18882|18866|18894|18878|18894.8|18878.8|18879.1|18863.1|0
1725529500000|2024-09-05 09:45:00|18893.8|18877.8|18901.2|18885.2|18901.3|18885.3|18892.2|18876.2|0
1725529800000|2024-09-05 09:50:00|18901.5|18885.5|18892.6|18876.6|18907.7|18891.7|18892.6|18876.6|0
1725530100000|2024-09-05 09:55:00|18892.8|18876.8|18903.6|18887.6|18905.7|18889.7|18890|18874|0
1725530400000|2024-09-05 10:00:00|18902.8|18886.8|18899.7|18883.7|18904.5|18888.5|18889|18873|0
1725530700000|2024-09-05 10:05:00|18899.6|18883.6|18904.6|18888.6|18916.1|18900.1|18896.2|18880.2|0
1725531000000|2024-09-05 10:10:00|18903.2|18887.2|18907.6|18891.6|18915.2|18899.2|18902.5|18886.5|0
1725531300000|2024-09-05 10:15:00|18908.5|18892.5|18907.6|18891.6|18909.7|18893.7|18899.1|18883.1|0
1725531600000|2024-09-05 10:20:00|18907.7|18891.7|18905.1|18889.1|18909.3|18893.3|18897.7|18881.7|0
1725531900000|2024-09-05 10:25:00|18904.3|18888.3|18901.7|18885.7|18911.5|18895.5|18898.6|18882.6|0
1725532200000|2024-09-05 10:30:00|18900.3|18884.3|18908.2|18892.2|18912.1|18896.1|18897|18881|0
1725532500000|2024-09-05 10:35:00|18908.8|18892.8|18913.5|18897.5|18920|18904|18905.8|18889.8|0
1725532800000|2024-09-05 10:40:00|18913.7|18897.7|18914.1|18898.1|18919.3|18903.3|18910.1|18894.1|0
1725533100000|2024-09-05 10:45:00|18914.6|18898.6|18905|18889|18918.8|18902.8|18904|18888|0
1725533400000|2024-09-05 10:50:00|18904.3|18888.3|18908.7|18892.7|18910.2|18894.2|18902.8|18886.8|0
1725533700000|2024-09-05 10:55:00|18908|18892|18912.8|18896.8|18916.2|18900.2|18906|18890|0
1725534000000|2024-09-05 11:00:00|18911.5|18895.5|18927.5|18911.5|18928.7|18912.7|18908.8|18892.8|0
1725534300000|2024-09-05 11:05:00|18928.1|18912.1|18918.3|18902.3|18928.2|18912.2|18916.2|18900.2|0
1725534600000|2024-09-05 11:10:00|18918.6|18902.6|18899.8|18883.8|18919.1|18903.1|18891.6|18875.6|0
1725534900000|2024-09-05 11:15:00|18900|18884|18894.3|18878.3|18906.2|18890.2|18893.5|18877.5|0
1725535200000|2024-09-05 11:20:00|18895|18879|18905.8|18889.8|18907.5|18891.5|18892.7|18876.7|0
1725535500000|2024-09-05 11:25:00|18905.7|18889.7|18922.3|18906.3|18924.7|18908.7|18896.3|18880.3|0
1725535800000|2024-09-05 11:30:00|18924|18908|18926.2|18910.2|18931.7|18915.7|18922.2|18906.2|0
1725536100000|2024-09-05 11:35:00|18926.3|18910.3|18913.6|18897.6|18926.6|18910.6|18911.5|18895.5|0
1725536400000|2024-09-05 11:40:00|18913.3|18897.3|18909.2|18893.2|18913.3|18897.3|18903.1|18887.1|0
1725536700000|2024-09-05 11:45:00|18909.5|18893.5|18884.3|18868.3|18912|18896|18883.7|18867.7|0
1725537000000|2024-09-05 11:50:00|18884.7|18868.7|18890|18874|18893|18877|18874.1|18858.1|0
1725537300000|2024-09-05 11:55:00|18890.1|18874.1|18881.8|18865.8|18892.5|18876.5|18876.8|18860.8|0
1725537600000|2024-09-05 12:00:00|18880.5|18864.5|18867.2|18851.2|18889.3|18873.3|18861.8|18845.8|0
1725537900000|2024-09-05 12:05:00|18866.8|18850.8|18866.2|18850.2|18869|18853|18853.5|18837.5|0
1725538200000|2024-09-05 12:10:00|18863.8|18847.8|18872.8|18856.8|18874|18858|18853.7|18837.7|0
1725538500000|2024-09-05 12:15:00|18877|18861|18817|18801|18877|18861|18815.6|18799.6|0
1725538800000|2024-09-05 12:20:00|18817.3|18801.3|18798.8|18782.8|18820.5|18804.5|18796.7|18780.7|0
1725539100000|2024-09-05 12:25:00|18800.1|18784.1|18814.3|18798.3|18821|18805|18796|18780|0
1725539400000|2024-09-05 12:30:00|18827.8|18811.8|18868.6|18852.6|18901.7|18885.7|18817.8|18801.8|0
1725539700000|2024-09-05 12:35:00|18869.7|18853.7|18838|18822|18869.7|18853.7|18831.5|18815.5|0
1725540000000|2024-09-05 12:40:00|18839|18823|18849.1|18833.1|18850.5|18834.5|18817.6|18801.6|0
1725540300000|2024-09-05 12:45:00|18849|18833|18863.1|18847.1|18864.7|18848.7|18837.6|18821.6|0
1725540600000|2024-09-05 12:50:00|18862.7|18846.7|18846|18830|18865.8|18849.8|18833.6|18817.6|0
1725540900000|2024-09-05 12:55:00|18847.1|18831.1|18855|18839|18868.6|18852.6|18847.1|18831.1|0
1725541200000|2024-09-05 13:00:00|18857.6|18841.6|18863.5|18847.5|18872.7|18856.7|18848.6|18832.6|0
1725541500000|2024-09-05 13:05:00|18864.3|18848.3|18879.6|18863.6|18879.7|18863.7|18849.3|18833.3|0
1725541800000|2024-09-05 13:10:00|18877.7|18861.7|18873.3|18857.3|18881.7|18865.7|18869.2|18853.2|0
1725542100000|2024-09-05 13:15:00|18871.8|18855.8|18871.5|18855.5|18878.7|18862.7|18869.6|18853.6|0
1725542400000|2024-09-05 13:20:00|18871.8|18855.8|18863.1|18847.1|18873.6|18857.6|18862.1|18846.1|0
1725542700000|2024-09-05 13:25:00|18860.3|18844.3|18851.1|18835.1|18866|18850|18847.1|18831.1|0
1725543000000|2024-09-05 13:30:00|18851.3|18835.3|18876.3|18860.3|18910.6|18894.6|18851.3|18835.3|0
1725543300000|2024-09-05 13:35:00|18877.1|18861.1|18968.5|18952.5|18998.8|18982.8|18875.6|18859.6|0
1725543600000|2024-09-05 13:40:00|18966.6|18950.6|18960.7|18944.7|18983.1|18967.1|18951.8|18935.8|0
1725543900000|2024-09-05 13:45:00|18961|18945|18955.2|18939.2|19004.5|18988.5|18931.1|18915.1|0
1725544200000|2024-09-05 13:50:00|18957.3|18941.3|19003.2|18987.2|19003.2|18987.2|18950.5|18934.5|0
1725544500000|2024-09-05 13:55:00|19002.9|18986.9|19016.9|19000.9|19027.7|19011.7|18989.2|18973.2|0
1725544800000|2024-09-05 14:00:00|19028.5|19012.5|19052|19036|19077.5|19061.5|19028.5|19012.5|0
1725545100000|2024-09-05 14:05:00|19050.5|19034.5|19048.9|19032.9|19089.3|19073.3|19038.4|19022.4|0
1725545400000|2024-09-05 14:10:00|19052.9|19036.9|19009.4|18993.4|19055.7|19039.7|18998.9|18982.9|0
1725545700000|2024-09-05 14:15:00|19007.4|18991.4|19023.9|19007.9|19035|19019|18995.4|18979.4|0
1725546000000|2024-09-05 14:20:00|19027.1|19011.1|19094.3|19078.3|19101.1|19085.1|19025.9|19009.9|0
1725546300000|2024-09-05 14:25:00|19096.8|19080.8|19072.5|19056.5|19115.8|19099.8|19064.5|19048.5|0
1725546600000|2024-09-05 14:30:00|19075.8|19059.8|19073.3|19057.3|19101.8|19085.8|19053.6|19037.6|0
1725546900000|2024-09-05 14:35:00|19072.9|19056.9|19081|19065|19082.4|19066.4|19060.1|19044.1|0
1725547200000|2024-09-05 14:40:00|19078.5|19062.5|19037.6|19021.6|19078.5|19062.5|19033.9|19017.9|0
1725547500000|2024-09-05 14:45:00|19036.6|19020.6|18981.3|18965.3|19039.4|19023.4|18972.1|18956.1|0
1725547800000|2024-09-05 14:50:00|18980|18964|18975.1|18959.1|18982.4|18966.4|18959.4|18943.4|0
1725548100000|2024-09-05 14:55:00|18975|18959|18953.1|18937.1|18986.8|18970.8|18948.3|18932.3|0
1725548400000|2024-09-05 15:00:00|18951.6|18935.6|18912.9|18896.9|18958|18942|18885.8|18869.8|0
1725548700000|2024-09-05 15:05:00|18912.6|18896.6|18943.9|18927.9|18949|18933|18910.6|18894.6|0
1725549000000|2024-09-05 15:10:00|18944|18928|18913.6|18897.6|18953.3|18937.3|18900.4|18884.4|0
1725549300000|2024-09-05 15:15:00|18913.5|18897.5|18915.5|18899.5|18939.5|18923.5|18905.6|18889.6|0
1725549600000|2024-09-05 15:20:00|18915.9|18899.9|18890.1|18874.1|18924|18908|18874.3|18858.3|0
1725549900000|2024-09-05 15:25:00|18888|18872|18835.3|18819.3|18891.6|18875.6|18833.6|18817.6|0
1725550200000|2024-09-05 15:30:00|18834.1|18818.1|18829.5|18813.5|18843.9|18827.9|18810.5|18794.5|0
1725550500000|2024-09-05 15:35:00|18828.6|18812.6|18851.1|18835.1|18864.1|18848.1|18826.5|18810.5|0
1725550800000|2024-09-05 15:40:00|18851.4|18835.4|18848.2|18832.2|18869.7|18853.7|18844.2|18828.2|0
1725551100000|2024-09-05 15:45:00|18849.2|18833.2|18849.7|18833.7|18870.6|18854.6|18841.7|18825.7|0
1725551400000|2024-09-05 15:50:00|18849.5|18833.5|18844.5|18828.5|18869.1|18853.1|18834|18818|0
1725551700000|2024-09-05 15:55:00|18846.1|18830.1|18829.6|18813.6|18857.6|18841.6|18821|18805|0
1725552000000|2024-09-05 16:00:00|18828.6|18812.6|18860.5|18844.5|18876.9|18860.9|18826.1|18810.1|0
1725552300000|2024-09-05 16:05:00|18860|18844|18886.9|18870.9|18892.9|18876.9|18856.1|18840.1|0
1725552600000|2024-09-05 16:10:00|18887.5|18871.5|18858.1|18842.1|18887.5|18871.5|18844.4|18828.4|0
1725552900000|2024-09-05 16:15:00|18860|18844|18868.5|18852.5|18870.9|18854.9|18844.4|18828.4|0
1725553200000|2024-09-05 16:20:00|18866.4|18850.4|18895.9|18879.9|18898.2|18882.2|18863.1|18847.1|0
1725553500000|2024-09-05 16:25:00|18894.9|18878.9|18911.6|18895.6|18915.4|18899.4|18892.9|18876.9|0
1725553800000|2024-09-05 16:30:00|18910.6|18894.6|18905.5|18889.5|18920|18904|18900.4|18884.4|0
1725554100000|2024-09-05 16:35:00|18906.2|18890.2|18903|18887|18914.1|18898.1|18899.2|18883.2|0
1725554400000|2024-09-05 16:40:00|18903.5|18887.5|18922.2|18906.2|18930.9|18914.9|18903.5|18887.5|0
1725554700000|2024-09-05 16:45:00|18922.4|18906.4|18902.7|18886.7|18922.4|18906.4|18899.9|18883.9|0
1725555000000|2024-09-05 16:50:00|18904.4|18888.4|18894|18878|18907.5|18891.5|18889.2|18873.2|0
1725555300000|2024-09-05 16:55:00|18894.9|18878.9|18901.4|18885.4|18925.7|18909.7|18891.4|18875.4|0
1725555600000|2024-09-05 17:00:00|18901|18885|18901.9|18885.9|18915.4|18899.4|18897.1|18881.1|0
1725555900000|2024-09-05 17:05:00|18900.1|18884.1|18887.7|18871.7|18900.9|18884.9|18873.9|18857.9|0
1725556200000|2024-09-05 17:10:00|18887.4|18871.4|18896.1|18880.1|18905.6|18889.6|18887.2|18871.2|0
1725556500000|2024-09-05 17:15:00|18896.4|18880.4|18897.5|18881.5|18899.4|18883.4|18871|18855|0
1725556800000|2024-09-05 17:20:00|18897.4|18881.4|18896.9|18880.9|18898.5|18882.5|18886.4|18870.4|0
1725557100000|2024-09-05 17:25:00|18895|18879|18859.2|18843.2|18899.1|18883.1|18857.7|18841.7|0
1725557400000|2024-09-05 17:30:00|18860.5|18844.5|18886.5|18870.5|18886.5|18870.5|18857|18841|0
1725557700000|2024-09-05 17:35:00|18885.7|18869.7|18904.9|18888.9|18920.9|18904.9|18884.7|18868.7|0
1725558000000|2024-09-05 17:40:00|18904.4|18888.4|18948.5|18932.5|18950.2|18934.2|18903.4|18887.4|0
1725558300000|2024-09-05 17:45:00|18947.9|18931.9|18976.2|18960.2|18983.4|18967.4|18947.2|18931.2|0
1725558600000|2024-09-05 17:50:00|18976|18960|18961.2|18945.2|18978.2|18962.2|18958.7|18942.7|0
1725558900000|2024-09-05 17:55:00|18961|18945|18979.7|18963.7|18979.9|18963.9|18960|18944|0
1725559200000|2024-09-05 18:00:00|18982.9|18966.9|18971.5|18955.5|18994.1|18978.1|18961|18945|0
1725559500000|2024-09-05 18:05:00|18971.7|18955.7|18973.7|18957.7|18980|18964|18965.4|18949.4|0
1725559800000|2024-09-05 18:10:00|18973|18957|18960.7|18944.7|18983.4|18967.4|18960.2|18944.2|0
1725560100000|2024-09-05 18:15:00|18962|18946|18978.2|18962.2|18987.1|18971.1|18958.7|18942.7|0
1725560400000|2024-09-05 18:20:00|18977.5|18961.5|18966.2|18950.2|18986.4|18970.4|18963.2|18947.2|0
1725560700000|2024-09-05 18:25:00|18965.2|18949.2|18960.7|18944.7|18968.4|18952.4|18952|18936|0
1725561000000|2024-09-05 18:30:00|18959.2|18943.2|18963.6|18947.6|18973|18957|18958.7|18942.7|0
1725561300000|2024-09-05 18:35:00|18964|18948|18968.7|18952.7|18981.4|18965.4|18957.9|18941.9|0
1725561600000|2024-09-05 18:40:00|18968.6|18952.6|18965.6|18949.6|18975.2|18959.2|18956|18940|0
1725561900000|2024-09-05 18:45:00|18965.7|18949.7|18978.4|18962.4|18982|18966|18965.1|18949.1|0
1725562200000|2024-09-05 18:50:00|18978.6|18962.6|18976.4|18960.4|19008.5|18992.5|18969.1|18953.1|0
1725562500000|2024-09-05 18:55:00|18976.1|18960.1|18958.4|18942.4|18980|18964|18956.7|18940.7|0
1725562800000|2024-09-05 19:00:00|18958.1|18942.1|18951.6|18935.6|18958.1|18942.1|18936.6|18920.6|0
1725563100000|2024-09-05 19:05:00|18952.6|18936.6|18947.5|18931.5|18956.4|18940.4|18939.2|18923.2|0
1725563400000|2024-09-05 19:10:00|18947.1|18931.1|18931.2|18915.2|18947.1|18931.1|18930.2|18914.2|0
1725563700000|2024-09-05 19:15:00|18931.4|18915.4|18903.5|18887.5|18934|18918|18873.9|18857.9|0
1725564000000|2024-09-05 19:20:00|18903.9|18887.9|18916.5|18900.5|18916.9|18900.9|18895.2|18879.2|0
1725564300000|2024-09-05 19:25:00|18915|18899|18931.5|18915.5|18938.2|18922.2|18912.5|18896.5|0
1725564600000|2024-09-05 19:30:00|18932.7|18916.7|18964|18948|18966.5|18950.5|18930.1|18914.1|0
1725564900000|2024-09-05 19:35:00|18961.2|18945.2|18932.6|18916.6|18963|18947|18928|18912|0
1725565200000|2024-09-05 19:40:00|18929.5|18913.5|18890.7|18874.7|18929.5|18913.5|18883.4|18867.4|0
1725565500000|2024-09-05 19:45:00|18890.1|18874.1|18903.2|18887.2|18910.2|18894.2|18878.4|18862.4|0
1725565800000|2024-09-05 19:50:00|18910.4|18894.4|18904.9|18888.9|18910.4|18894.4|18868.5|18852.5|0
1725566100000|2024-09-05 19:55:00|18902|18886|18942.7|18926.7|18942.7|18926.7|18896.6|18880.6|0
1725566400000|2024-09-05 20:00:00|18943.9|18927.9|18970.3|18954.3|18971.6|18955.6|18938.3|18922.3|0
1725566700000|2024-09-05 20:05:00|18971.6|18955.6|18962.8|18946.8|18974.6|18958.6|18951.4|18935.4|0
1725567000000|2024-09-05 20:10:00|18961.9|18945.9|18944.3|18928.3|18962.8|18946.8|18942.8|18926.8|0
1725567300000|2024-09-05 20:15:00|18945.1|18929.1|18900.5|18884.5|18994.8|18978.8|18881.5|18865.5|0
1725567600000|2024-09-05 20:20:00|18902.6|18886.6|18884.8|18868.8|18914|18898|18884.5|18868.5|0
1725567900000|2024-09-05 20:25:00|18885.1|18869.1|18886.1|18870.1|18890.3|18874.3|18869.5|18853.5|0
1725568200000|2024-09-05 20:30:00|18885.4|18869.4|18888.3|18872.3|18892.9|18876.9|18876.4|18860.4|0
1725568500000|2024-09-05 20:35:00|18888.4|18872.4|18881.4|18865.4|18895.3|18879.3|18877.3|18861.3|0
1725568800000|2024-09-05 20:40:00|18883.8|18867.8|18899.5|18883.5|18901|18885|18878.8|18862.8|0
1725569100000|2024-09-05 20:45:00|18898.8|18882.8|18887.5|18871.5|18907.5|18891.5|18883.1|18867.1|0
1725569400000|2024-09-05 20:50:00|18887.4|18871.4|18887|18871|18890.9|18874.9|18879.3|18863.3|0
1725569700000|2024-09-05 20:55:00|18886|18870|18891.2|18875.2|18892.6|18876.6|18880.9|18864.9|0
1725570000000|2024-09-05 21:00:00|18891.4|18875.4|18891.4|18875.4|18892.7|18876.7|18889.8|18873.8|0
1725570300000|2024-09-05 21:05:00|18891.1|18875.1|18890.4|18874.4|18891.4|18875.4|18888.8|18872.8|0
1725570600000|2024-09-05 21:10:00|18890.8|18874.8|18891.1|18875.1|18892.1|18876.1|18890.6|18874.6|0
1725570900000|2024-09-05 21:15:00|18890.9|18874.9|18889.4|18873.4|18892.4|18876.4|18888.8|18872.8|0
1725571200000|2024-09-05 21:20:00|18889.9|18873.9|18889.8|18873.8|18891.1|18875.1|18889.8|18873.8|0
1725571500000|2024-09-05 21:25:00|18889.9|18873.9|18889.3|18873.3|18890.1|18874.1|18888.1|18872.1|0
1725571800000|2024-09-05 21:30:00|18889|18873|18891.2|18875.2|18892.2|18876.2|18887.4|18871.4|0
1725572100000|2024-09-05 21:35:00|18890.9|18874.9|18891.1|18875.1|18891.2|18875.2|18890.3|18874.3|0
1725572400000|2024-09-05 21:40:00|18890.8|18874.8|18888.6|18872.6|18891.1|18875.1|18888.5|18872.5|0
1725572700000|2024-09-05 21:45:00|18888.5|18872.5|18890.8|18874.8|18892.1|18876.1|18888.5|18872.5|0
1725573000000|2024-09-05 21:50:00|18890.9|18874.9|18891.2|18875.2|18892.5|18876.5|18890.6|18874.6|0
1725573300000|2024-09-05 21:55:00|18890.8|18874.8|18890.7|18874.7|18892.7|18876.7|18888.4|18872.4|0
1725573600000|2024-09-05 22:00:00|18892.1|18876.1|18894.1|18878.1|18898.6|18882.6|18885.4|18869.4|0
1725573900000|2024-09-05 22:05:00|18894.4|18878.4|18888.6|18872.6|18899.1|18883.1|18886.8|18870.8|0
1725574200000|2024-09-05 22:10:00|18889.1|18873.1|18882.3|18866.3|18890.6|18874.6|18878.8|18862.8|0
1725574500000|2024-09-05 22:15:00|18882.4|18866.4|18885.6|18869.6|18887.4|18871.4|18878.5|18862.5|0
1725574800000|2024-09-05 22:20:00|18885.8|18869.8|18879.3|18863.3|18885.8|18869.8|18878.5|18862.5|0
1725575100000|2024-09-05 22:25:00|18878.6|18862.6|18874.6|18858.6|18878.6|18862.6|18868.3|18852.3|0
1725575400000|2024-09-05 22:30:00|18876.3|18860.3|18881.8|18865.8|18883.5|18867.5|18873.1|18857.1|0
1725575700000|2024-09-05 22:35:00|18881.6|18865.6|18879|18863|18885.3|18869.3|18872.9|18856.9|0
1725576000000|2024-09-05 22:40:00|18879.1|18863.1|18880.3|18864.3|18881.4|18865.4|18876.9|18860.9|0
1725576300000|2024-09-05 22:45:00|18880.4|18864.4|18877.6|18861.6|18881.3|18865.3|18875.5|18859.5|0
1725576600000|2024-09-05 22:50:00|18877.5|18861.5|18884.8|18868.8|18887.3|18871.3|18877.5|18861.5|0
1725576900000|2024-09-05 22:55:00|18884.9|18868.9|18885.6|18869.6|18890.4|18874.4|18884.5|18868.5|0
1725577200000|2024-09-05 23:00:00|18887.1|18871.1|18881.5|18865.5|18887.6|18871.6|18877.5|18861.5|0
1725577500000|2024-09-05 23:05:00|18881.8|18865.8|18872.4|18856.4|18883.1|18867.1|18872.4|18856.4|0
1725577800000|2024-09-05 23:10:00|18872.5|18856.5|18876.8|18860.8|18877.4|18861.4|18867.4|18851.4|0
1725578100000|2024-09-05 23:15:00|18875.6|18859.6|18858|18842|18875.6|18859.6|18857.9|18841.9|0
1725578400000|2024-09-05 23:20:00|18857.9|18841.9|18865.6|18849.6|18868|18852|18857.6|18841.6|0
1725578700000|2024-09-05 23:25:00|18865.8|18849.8|18867.5|18851.5|18868.9|18852.9|18861.1|18845.1|0
1725579000000|2024-09-05 23:30:00|18867.9|18851.9|18869.9|18853.9|18874.1|18858.1|18867.1|18851.1|0
1725579300000|2024-09-05 23:35:00|18869.3|18853.3|18873.6|18857.6|18873.6|18857.6|18869.1|18853.1|0
1725579600000|2024-09-05 23:40:00|18873.4|18857.4|18871.5|18855.5|18873.9|18857.9|18871.1|18855.1|0
1725579900000|2024-09-05 23:45:00|18870.6|18854.6|18875.6|18859.6|18880.6|18864.6|18868.9|18852.9|0
1725580200000|2024-09-05 23:50:00|18875.5|18859.5|18874.1|18858.1|18878.3|18862.3|18869.4|18853.4|0
1725580500000|2024-09-05 23:55:00|18874.3|18858.3|18877.3|18861.3|18878.8|18862.8|18870.6|18854.6|0
1725580800000|2024-09-06 00:00:00|18876.9|18860.9|18868.1|18852.1|18880|18864|18862.3|18846.3|0
1725581100000|2024-09-06 00:05:00|18866.5|18850.5|18862.6|18846.6|18872.6|18856.6|18858.1|18842.1|0
1725581400000|2024-09-06 00:10:00|18863.6|18847.6|18845|18829|18869|18853|18841.5|18825.5|0
1725581700000|2024-09-06 00:15:00|18845.5|18829.5|18847.5|18831.5|18848.5|18832.5|18837.3|18821.3|0
1725582000000|2024-09-06 00:20:00|18849|18833|18843.3|18827.3|18849|18833|18835.8|18819.8|0
1725582300000|2024-09-06 00:25:00|18843.4|18827.4|18853.1|18837.1|18853.7|18837.7|18842.1|18826.1|0
1725582600000|2024-09-06 00:30:00|18852.2|18836.2|18825.3|18809.3|18856.6|18840.6|18825.1|18809.1|0
1725582900000|2024-09-06 00:35:00|18825.7|18809.7|18820.7|18804.7|18825.7|18809.7|18815.9|18799.9|0
1725583200000|2024-09-06 00:40:00|18821.2|18805.2|18821.4|18805.4|18830.7|18814.7|18816.6|18800.6|0
1725583500000|2024-09-06 00:45:00|18821.6|18805.6|18815.1|18799.1|18822.1|18806.1|18810.1|18794.1|0
1725583800000|2024-09-06 00:50:00|18814.9|18798.9|18826.6|18810.6|18829.2|18813.2|18812.6|18796.6|0
1725584100000|2024-09-06 00:55:00|18826.9|18810.9|18811.3|18795.3|18827.4|18811.4|18810.3|18794.3|0
1725584400000|2024-09-06 01:00:00|18811.4|18795.4|18772.6|18756.6|18813.2|18797.2|18766.4|18750.4|0
1725584700000|2024-09-06 01:05:00|18773.9|18757.9|18776.3|18760.3|18781.6|18765.6|18768.8|18752.8|0
1725585000000|2024-09-06 01:10:00|18775.1|18759.1|18791.6|18775.6|18793.3|18777.3|18774.8|18758.8|0
1725585300000|2024-09-06 01:15:00|18789.9|18773.9|18788.8|18772.8|18790.8|18774.8|18782.3|18766.3|0
1725585600000|2024-09-06 01:20:00|18789.2|18773.2|18794.6|18778.6|18796.2|18780.2|18780.9|18764.9|0
1725585900000|2024-09-06 01:25:00|18794.7|18778.7|18823.3|18807.3|18825.9|18809.9|18793.7|18777.7|0
1725586200000|2024-09-06 01:30:00|18825.9|18809.9|18821.8|18805.8|18833.1|18817.1|18816.8|18800.8|0
1725586500000|2024-09-06 01:35:00|18823.1|18807.1|18837.2|18821.2|18839.8|18823.8|18818.4|18802.4|0
1725586800000|2024-09-06 01:40:00|18835.6|18819.6|18839.7|18823.7|18845.1|18829.1|18835.6|18819.6|0
1725587100000|2024-09-06 01:45:00|18839.8|18823.8|18845.3|18829.3|18845.3|18829.3|18836.3|18820.3|0
1725587400000|2024-09-06 01:50:00|18844.1|18828.1|18848.3|18832.3|18854.9|18838.9|18842.6|18826.6|0
1725587700000|2024-09-06 01:55:00|18848.6|18832.6|18850.4|18834.4|18854.2|18838.2|18839.4|18823.4|0
1725588000000|2024-09-06 02:00:00|18850.1|18834.1|18858.7|18842.7|18860.1|18844.1|18844.8|18828.8|0
1725588300000|2024-09-06 02:05:00|18859.1|18843.1|18859.6|18843.6|18863.4|18847.4|18854.9|18838.9|0
1725588600000|2024-09-06 02:10:00|18859.1|18843.1|18851.8|18835.8|18861.2|18845.2|18850.7|18834.7|0
1725588900000|2024-09-06 02:15:00|18851.9|18835.9|18860.4|18844.4|18861.1|18845.1|18843.9|18827.9|0
1725589200000|2024-09-06 02:20:00|18859.7|18843.7|18847.4|18831.4|18859.7|18843.7|18846.3|18830.3|0
1725589500000|2024-09-06 02:25:00|18848.2|18832.2|18845.1|18829.1|18852.4|18836.4|18844.2|18828.2|0
1725589800000|2024-09-06 02:30:00|18845.6|18829.6|18854.7|18838.7|18855.9|18839.9|18840.3|18824.3|0
1725590100000|2024-09-06 02:35:00|18854.4|18838.4|18853.2|18837.2|18857.2|18841.2|18847.7|18831.7|0
1725590400000|2024-09-06 02:40:00|18853.4|18837.4|18860.8|18844.8|18862.1|18846.1|18851.7|18835.7|0
1725590700000|2024-09-06 02:45:00|18859.9|18843.9|18861.6|18845.6|18868.3|18852.3|18858.9|18842.9|0
1725591000000|2024-09-06 02:50:00|18861.4|18845.4|18864.4|18848.4|18864.4|18848.4|18855.8|18839.8|0
1725591300000|2024-09-06 02:55:00|18864.6|18848.6|18864.7|18848.7|18871.4|18855.4|18861.7|18845.7|0
1725591600000|2024-09-06 03:00:00|18864.8|18848.8|18867.9|18851.9|18869.2|18853.2|18864.4|18848.4|0
1725591900000|2024-09-06 03:05:00|18868.1|18852.1|18876.6|18860.6|18877.8|18861.8|18866.6|18850.6|0
1725592200000|2024-09-06 03:10:00|18876.3|18860.3|18878.1|18862.1|18880.3|18864.3|18875.3|18859.3|0
1725592500000|2024-09-06 03:15:00|18878.2|18862.2|18875.2|18859.2|18880.8|18864.8|18871.4|18855.4|0
1725592800000|2024-09-06 03:20:00|18875.3|18859.3|18866.7|18850.7|18875.3|18859.3|18864.9|18848.9|0
1725593100000|2024-09-06 03:25:00|18866.8|18850.8|18866.3|18850.3|18868.2|18852.2|18862.3|18846.3|0
1725593400000|2024-09-06 03:30:00|18866.8|18850.8|18867.6|18851.6|18875.4|18859.4|18866.8|18850.8|0
1725593700000|2024-09-06 03:35:00|18867.4|18851.4|18865.6|18849.6|18873.7|18857.7|18857.8|18841.8|0
1725594000000|2024-09-06 03:40:00|18865.9|18849.9|18857.4|18841.4|18876.2|18860.2|18856.1|18840.1|0
1725594300000|2024-09-06 03:45:00|18857.9|18841.9|18844.4|18828.4|18863.7|18847.7|18843.2|18827.2|0
1725594600000|2024-09-06 03:50:00|18845.2|18829.2|18844.6|18828.6|18849.3|18833.3|18838.3|18822.3|0
1725594900000|2024-09-06 03:55:00|18844.7|18828.7|18845.8|18829.8|18850.7|18834.7|18844.2|18828.2|0
1725595200000|2024-09-06 04:00:00|18845.6|18829.6|18841.4|18825.4|18847.1|18831.1|18840.2|18824.2|0
1725595500000|2024-09-06 04:05:00|18842.2|18826.2|18844.1|18828.1|18844.2|18828.2|18837.2|18821.2|0
1725595800000|2024-09-06 04:10:00|18844.2|18828.2|18856.2|18840.2|18860.1|18844.1|18844.1|18828.1|0
1725596100000|2024-09-06 04:15:00|18856.6|18840.6|18861.2|18845.2|18862.4|18846.4|18852.8|18836.8|0
1725596400000|2024-09-06 04:20:00|18861.3|18845.3|18869.1|18853.1|18872.1|18856.1|18861.2|18845.2|0
1725596700000|2024-09-06 04:25:00|18868.9|18852.9|18862.6|18846.6|18869.1|18853.1|18859.4|18843.4|0
1725597000000|2024-09-06 04:30:00|18862.3|18846.3|18858.3|18842.3|18865.3|18849.3|18857.4|18841.4|0
1725597300000|2024-09-06 04:35:00|18858.1|18842.1|18860.6|18844.6|18860.7|18844.7|18852.7|18836.7|0
1725597600000|2024-09-06 04:40:00|18860.4|18844.4|18865.9|18849.9|18868.9|18852.9|18860.1|18844.1|0
1725597900000|2024-09-06 04:45:00|18865.8|18849.8|18868.3|18852.3|18871.9|18855.9|18865.1|18849.1|0
1725598200000|2024-09-06 04:50:00|18869.1|18853.1|18862.4|18846.4|18870.2|18854.2|18861.4|18845.4|0
1725598500000|2024-09-06 04:55:00|18862.3|18846.3|18869.3|18853.3|18871.4|18855.4|18861.6|18845.6|0
1725598800000|2024-09-06 05:00:00|18869.4|18853.4|18865.9|18849.9|18869.7|18853.7|18861.1|18845.1|0
1725599100000|2024-09-06 05:05:00|18865.2|18849.2|18851.3|18835.3|18865.8|18849.8|18849.8|18833.8|0
1725599400000|2024-09-06 05:10:00|18851.4|18835.4|18840.4|18824.4|18852.7|18836.7|18838.4|18822.4|0
1725599700000|2024-09-06 05:15:00|18840.7|18824.7|18837.8|18821.8|18841.9|18825.9|18828.6|18812.6|0
1725600000000|2024-09-06 05:20:00|18838.9|18822.9|18841.9|18825.9|18843.3|18827.3|18837.8|18821.8|0
1725600300000|2024-09-06 05:25:00|18841.6|18825.6|18842.9|18826.9|18845.6|18829.6|18839.1|18823.1|0
1725600600000|2024-09-06 05:30:00|18840.8|18824.8|18828.6|18812.6|18846.7|18830.7|18828.4|18812.4|0
1725600900000|2024-09-06 05:35:00|18828.7|18812.7|18815.4|18799.4|18829.6|18813.6|18814.8|18798.8|0
1725601200000|2024-09-06 05:40:00|18815.3|18799.3|18807.6|18791.6|18821.3|18805.3|18805.4|18789.4|0
1725601500000|2024-09-06 05:45:00|18807.3|18791.3|18834.4|18818.4|18835.2|18819.2|18807.3|18791.3|0
1725601800000|2024-09-06 05:50:00|18835.4|18819.4|18858.2|18842.2|18861.3|18845.3|18834.4|18818.4|0
1725602100000|2024-09-06 05:55:00|18858.6|18842.6|18846.3|18830.3|18861.1|18845.1|18845.3|18829.3|0
1725602400000|2024-09-06 06:00:00|18847.1|18831.1|18857.1|18841.1|18858.9|18842.9|18845.3|18829.3|0
1725602700000|2024-09-06 06:05:00|18857.4|18841.4|18832.9|18816.9|18859.7|18843.7|18824.8|18808.8|0
1725603000000|2024-09-06 06:10:00|18834.3|18818.3|18834.6|18818.6|18841.4|18825.4|18825.7|18809.7|0
1725603300000|2024-09-06 06:15:00|18836.8|18820.8|18832.6|18816.6|18837.6|18821.6|18830.1|18814.1|0
1725603600000|2024-09-06 06:20:00|18832.9|18816.9|18830.3|18814.3|18834.9|18818.9|18824.8|18808.8|0
1725603900000|2024-09-06 06:25:00|18831.7|18815.7|18821.2|18805.2|18845.9|18829.9|18817.1|18801.1|0
1725604200000|2024-09-06 06:30:00|18821.1|18805.1|18807.4|18791.4|18821.1|18805.1|18807.4|18791.4|0
1725604500000|2024-09-06 06:35:00|18806.3|18790.3|18816.1|18800.1|18820.3|18804.3|18802.7|18786.7|0
1725604800000|2024-09-06 06:40:00|18815.9|18799.9|18827.9|18811.9|18828.3|18812.3|18815.2|18799.2|0
1725605100000|2024-09-06 06:45:00|18826.3|18810.3|18827.8|18811.8|18836.9|18820.9|18818.8|18802.8|0
1725605400000|2024-09-06 06:50:00|18829.3|18813.3|18826.2|18810.2|18838.7|18822.7|18824.8|18808.8|0
1725605700000|2024-09-06 06:55:00|18826.6|18810.6|18818.4|18802.4|18831.4|18815.4|18811.7|18795.7|0
1725606000000|2024-09-06 07:00:00|18818.9|18802.9|18806.7|18790.7|18818.9|18802.9|18795.3|18779.3|0
1725606300000|2024-09-06 07:05:00|18806.6|18790.6|18797.1|18781.1|18808.6|18792.6|18780.9|18764.9|0
1725606600000|2024-09-06 07:10:00|18796.4|18780.4|18744.2|18728.2|18800.8|18784.8|18744.2|18728.2|0
1725606900000|2024-09-06 07:15:00|18742.4|18726.4|18711.6|18695.6|18742.4|18726.4|18706.1|18690.1|0
1725607200000|2024-09-06 07:20:00|18706.9|18690.9|18717.6|18701.6|18729.7|18713.7|18682.9|18666.9|0
1725607500000|2024-09-06 07:25:00|18717.1|18701.1|18721.3|18705.3|18728.7|18712.7|18710.7|18694.7|0
1725607800000|2024-09-06 07:30:00|18721.4|18705.4|18723.4|18707.4|18728.3|18712.3|18708.3|18692.3|0
1725608100000|2024-09-06 07:35:00|18723.3|18707.3|18724.1|18708.1|18736.2|18720.2|18723.3|18707.3|0
1725608400000|2024-09-06 07:40:00|18725.4|18709.4|18735.8|18719.8|18741.7|18725.7|18725.4|18709.4|0
1725608700000|2024-09-06 07:45:00|18736.2|18720.2|18722.3|18706.3|18737.2|18721.2|18711.8|18695.8|0
1725609000000|2024-09-06 07:50:00|18721.2|18705.2|18730.7|18714.7|18738.4|18722.4|18718.4|18702.4|0
1725609300000|2024-09-06 07:55:00|18733.2|18717.2|18752.9|18736.9|18755.9|18739.9|18729.2|18713.2|0
1725609600000|2024-09-06 08:00:00|18751.1|18735.1|18763.8|18747.8|18765.8|18749.8|18744.7|18728.7|0
1725609900000|2024-09-06 08:05:00|18763.7|18747.7|18753.3|18737.3|18765.9|18749.9|18748.9|18732.9|0
1725610200000|2024-09-06 08:10:00|18753.2|18737.2|18747.3|18731.3|18754.1|18738.1|18738.3|18722.3|0
1725610500000|2024-09-06 08:15:00|18749.6|18733.6|18724.2|18708.2|18749.8|18733.8|18721.6|18705.6|0
1725610800000|2024-09-06 08:20:00|18724.3|18708.3|18726.1|18710.1|18733.9|18717.9|18717.3|18701.3|0
1725611100000|2024-09-06 08:25:00|18726.2|18710.2|18742.9|18726.9|18743.8|18727.8|18717.8|18701.8|0
1725611400000|2024-09-06 08:30:00|18742.6|18726.6|18744.9|18728.9|18751.7|18735.7|18737.4|18721.4|0
1725611700000|2024-09-06 08:35:00|18744.7|18728.7|18720.7|18704.7|18744.7|18728.7|18718.9|18702.9|0
1725612000000|2024-09-06 08:40:00|18719.6|18703.6|18719.3|18703.3|18725.8|18709.8|18715.8|18699.8|0
1725612300000|2024-09-06 08:45:00|18719.2|18703.2|18700.3|18684.3|18720.6|18704.6|18697.8|18681.8|0
1725612600000|2024-09-06 08:50:00|18699.6|18683.6|18692.8|18676.8|18703.7|18687.7|18687.6|18671.6|0
1725612900000|2024-09-06 08:55:00|18690.6|18674.6|18701.9|18685.9|18705.3|18689.3|18687.7|18671.7|0
1725613200000|2024-09-06 09:00:00|18700.9|18684.9|18697.9|18681.9|18700.9|18684.9|18689.3|18673.3|0
1725613500000|2024-09-06 09:05:00|18697.2|18681.2|18691.3|18675.3|18706.3|18690.3|18691.2|18675.2|0
1725613800000|2024-09-06 09:10:00|18690.8|18674.8|18691.7|18675.7|18706.1|18690.1|18690.6|18674.6|0
1725614100000|2024-09-06 09:15:00|18691.9|18675.9|18696.7|18680.7|18710.3|18694.3|18679.9|18663.9|0
1725614400000|2024-09-06 09:20:00|18696.4|18680.4|18713.3|18697.3|18713.3|18697.3|18689.3|18673.3|0
1725614700000|2024-09-06 09:25:00|18712.7|18696.7|18715.1|18699.1|18719.7|18703.7|18709.6|18693.6|0
1725615000000|2024-09-06 09:30:00|18714.7|18698.7|18717.4|18701.4|18722.3|18706.3|18709.6|18693.6|0
1725615300000|2024-09-06 09:35:00|18717.8|18701.8|18713.9|18697.9|18719.2|18703.2|18708.4|18692.4|0
1725615600000|2024-09-06 09:40:00|18709.3|18693.3|18708.9|18692.9|18711.8|18695.8|18699.7|18683.7|0
1725615900000|2024-09-06 09:45:00|18708.8|18692.8|18728.3|18712.3|18731.2|18715.2|18706.4|18690.4|0
1725616200000|2024-09-06 09:50:00|18728.4|18712.4|18729.8|18713.8|18739.8|18723.8|18722.2|18706.2|0
1725616500000|2024-09-06 09:55:00|18729.9|18713.9|18735.2|18719.2|18737.9|18721.9|18722.6|18706.6|0
1725616800000|2024-09-06 10:00:00|18736.7|18720.7|18726.7|18710.7|18738.6|18722.6|18720.9|18704.9|0
1725617100000|2024-09-06 10:05:00|18726.6|18710.6|18731.4|18715.4|18737.4|18721.4|18721.6|18705.6|0
1725617400000|2024-09-06 10:10:00|18731.3|18715.3|18724.6|18708.6|18732.6|18716.6|18724.2|18708.2|0
1725617700000|2024-09-06 10:15:00|18724.4|18708.4|18720.8|18704.8|18729.3|18713.3|18717.7|18701.7|0
1725618000000|2024-09-06 10:20:00|18720.7|18704.7|18724.3|18708.3|18726.8|18710.8|18716.1|18700.1|0
1725618300000|2024-09-06 10:25:00|18725.2|18709.2|18727.9|18711.9|18731.2|18715.2|18722.1|18706.1|0
1725618600000|2024-09-06 10:30:00|18728.1|18712.1|18721.9|18705.9|18729.6|18713.6|18720.6|18704.6|0
1725618900000|2024-09-06 10:35:00|18722.2|18706.2|18715.4|18699.4|18727.2|18711.2|18708.9|18692.9|0
1725619200000|2024-09-06 10:40:00|18714.3|18698.3|18705.8|18689.8|18720.1|18704.1|18696.9|18680.9|0
1725619500000|2024-09-06 10:45:00|18705.9|18689.9|18724.9|18708.9|18725.9|18709.9|18705.9|18689.9|0
1725619800000|2024-09-06 10:50:00|18727.8|18711.8|18718.1|18702.1|18727.8|18711.8|18714.4|18698.4|0
1725620100000|2024-09-06 10:55:00|18718.4|18702.4|18713.7|18697.7|18718.4|18702.4|18706.6|18690.6|0
1725620400000|2024-09-06 11:00:00|18712.4|18696.4|18719.9|18703.9|18725.7|18709.7|18712.4|18696.4|0
1725620700000|2024-09-06 11:05:00|18718.6|18702.6|18736.3|18720.3|18736.3|18720.3|18715.8|18699.8|0
1725621000000|2024-09-06 11:10:00|18736.7|18720.7|18731.3|18715.3|18738.7|18722.7|18728.6|18712.6|0
1725621300000|2024-09-06 11:15:00|18731.4|18715.4|18738.4|18722.4|18741.1|18725.1|18728.9|18712.9|0
1725621600000|2024-09-06 11:20:00|18738.6|18722.6|18743.2|18727.2|18747.7|18731.7|18735.4|18719.4|0
1725621900000|2024-09-06 11:25:00|18743.3|18727.3|18732.6|18716.6|18747.7|18731.7|18729.8|18713.8|0
1725622200000|2024-09-06 11:30:00|18733.8|18717.8|18744.9|18728.9|18748.9|18732.9|18729.3|18713.3|0
1725622500000|2024-09-06 11:35:00|18743.7|18727.7|18742.9|18726.9|18746.1|18730.1|18731.6|18715.6|0
1725622800000|2024-09-06 11:40:00|18742.8|18726.8|18742.6|18726.6|18743.4|18727.4|18733.2|18717.2|0
1725623100000|2024-09-06 11:45:00|18742.8|18726.8|18752.8|18736.8|18755.2|18739.2|18734.3|18718.3|0
1725623400000|2024-09-06 11:50:00|18752.7|18736.7|18757.2|18741.2|18758.6|18742.6|18749.1|18733.1|0
1725623700000|2024-09-06 11:55:00|18757.4|18741.4|18757.7|18741.7|18761.8|18745.8|18755.8|18739.8|0
1725624000000|2024-09-06 12:00:00|18757.9|18741.9|18775.8|18759.8|18777.2|18761.2|18756.2|18740.2|0
1725624300000|2024-09-06 12:05:00|18775.9|18759.9|18760.2|18744.2|18781.9|18765.9|18759.8|18743.8|0
1725624600000|2024-09-06 12:10:00|18760.3|18744.3|18751.9|18735.9|18760.3|18744.3|18749.2|18733.2|0
1725624900000|2024-09-06 12:15:00|18752.6|18736.6|18764.4|18748.4|18769.8|18753.8|18748.1|18732.1|0
1725625200000|2024-09-06 12:20:00|18764.1|18748.1|18775.2|18759.2|18775.2|18759.2|18763.8|18747.8|0
1725625500000|2024-09-06 12:25:00|18772.2|18756.2|18775.6|18759.6|18788.8|18772.8|18769.1|18753.1|0
1725625800000|2024-09-06 12:30:00|18749.3|18733.3|18834.9|18818.9|18892.8|18876.8|18721.7|18705.7|0
1725626100000|2024-09-06 12:35:00|18828.9|18812.9|18869.9|18853.9|18890.3|18874.3|18828.9|18812.9|0
1725626400000|2024-09-06 12:40:00|18869.1|18853.1|18830.7|18814.7|18876.4|18860.4|18820.2|18804.2|0
1725626700000|2024-09-06 12:45:00|18828.8|18812.8|18915.6|18899.6|18918.6|18902.6|18818.6|18802.6|0
1725627000000|2024-09-06 12:50:00|18915.3|18899.3|18888.2|18872.2|18931.7|18915.7|18886.8|18870.8|0
1725627300000|2024-09-06 12:55:00|18885.9|18869.9|18908.9|18892.9|18913.7|18897.7|18883.6|18867.6|0
1725627600000|2024-09-06 13:00:00|18908.3|18892.3|18889.3|18873.3|18922.8|18906.8|18882.6|18866.6|0
1725627900000|2024-09-06 13:05:00|18888.2|18872.2|18903.3|18887.3|18923.2|18907.2|18886.8|18870.8|0
1725628200000|2024-09-06 13:10:00|18903.7|18887.7|18911.1|18895.1|18914.7|18898.7|18890.4|18874.4|0
1725628500000|2024-09-06 13:15:00|18911.7|18895.7|18907.9|18891.9|18927.4|18911.4|18904.4|18888.4|0
1725628800000|2024-09-06 13:20:00|18908.9|18892.9|18919.6|18903.6|18946.1|18930.1|18905.6|18889.6|0
1725629100000|2024-09-06 13:25:00|18913.8|18897.8|18904.3|18888.3|18922.2|18906.2|18896.6|18880.6|0
1725629400000|2024-09-06 13:30:00|18908.1|18892.1|18889.9|18873.9|18938.6|18922.6|18861.9|18845.9|0
1725629700000|2024-09-06 13:35:00|18893.2|18877.2|18787.3|18771.3|18918.6|18902.6|18783.3|18767.3|0
1725630000000|2024-09-06 13:40:00|18791.2|18775.2|18823.2|18807.2|18839.7|18823.7|18742.4|18726.4|0
1725630300000|2024-09-06 13:45:00|18818.8|18802.8|18804.6|18788.6|18857.4|18841.4|18801.9|18785.9|0
1725630600000|2024-09-06 13:50:00|18805.7|18789.7|18752|18736|18815|18799|18751.5|18735.5|0
1725630900000|2024-09-06 13:55:00|18756.8|18740.8|18721.5|18705.5|18791.7|18775.7|18718.8|18702.8|0
1725631200000|2024-09-06 14:00:00|18715.3|18699.3|18728.4|18712.4|18740.7|18724.7|18686.5|18670.5|0
1725631500000|2024-09-06 14:05:00|18730.3|18714.3|18740.3|18724.3|18762.3|18746.3|18708.8|18692.8|0
1725631800000|2024-09-06 14:10:00|18735.3|18719.3|18711.8|18695.8|18757.5|18741.5|18684.5|18668.5|0
1725632100000|2024-09-06 14:15:00|18712|18696|18728.4|18712.4|18729.4|18713.4|18696.3|18680.3|0
1725632400000|2024-09-06 14:20:00|18728.3|18712.3|18662.5|18646.5|18739|18723|18662.5|18646.5|0
1725632700000|2024-09-06 14:25:00|18661.5|18645.5|18618.7|18602.7|18661.6|18645.6|18618.7|18602.7|0
1725633000000|2024-09-06 14:30:00|18617.3|18601.3|18588.8|18572.8|18635.2|18619.2|18587.1|18571.1|0
1725633300000|2024-09-06 14:35:00|18588.1|18572.1|18594.3|18578.3|18610.3|18594.3|18575.6|18559.6|0
1725633600000|2024-09-06 14:40:00|18591.7|18575.7|18527.7|18511.7|18593.3|18577.3|18527.2|18511.2|0
1725633900000|2024-09-06 14:45:00|18528.3|18512.3|18516.1|18500.1|18548.6|18532.6|18515.7|18499.7|0
1725634200000|2024-09-06 14:50:00|18515|18499|18490.5|18474.5|18527.2|18511.2|18490.5|18474.5|0
1725634500000|2024-09-06 14:55:00|18490.7|18474.7|18509.5|18493.5|18514.1|18498.1|18482.7|18466.7|0
1725634800000|2024-09-06 15:00:00|18507.8|18491.8|18536.3|18520.3|18619.1|18603.1|18506.6|18490.6|0
1725635100000|2024-09-06 15:05:00|18531.5|18515.5|18511.8|18495.8|18563|18547|18506.1|18490.1|0
1725635400000|2024-09-06 15:10:00|18527.7|18511.7|18529.6|18513.6|18537.3|18521.3|18499.6|18483.6|0
1725635700000|2024-09-06 15:15:00|18527.6|18511.6|18470.1|18454.1|18534.5|18518.5|18457.8|18441.8|0
1725636000000|2024-09-06 15:20:00|18473.8|18457.8|18492.6|18476.6|18509.1|18493.1|18463.6|18447.6|0
1725636300000|2024-09-06 15:25:00|18493.3|18477.3|18482.1|18466.1|18500.2|18484.2|18475.8|18459.8|0
1725636600000|2024-09-06 15:30:00|18484.3|18468.3|18501.7|18485.7|18526.3|18510.3|18480.3|18464.3|0
1725636900000|2024-09-06 15:35:00|18501.8|18485.8|18485.6|18469.6|18504.7|18488.7|18471.8|18455.8|0
1725637200000|2024-09-06 15:40:00|18479.6|18463.6|18463.1|18447.1|18490.3|18474.3|18461.2|18445.2|0
1725637500000|2024-09-06 15:45:00|18461.6|18445.6|18452.8|18436.8|18465.1|18449.1|18434.6|18418.6|0
1725637800000|2024-09-06 15:50:00|18450.3|18434.3|18454.7|18438.7|18458.6|18442.6|18421.9|18405.9|0
1725638100000|2024-09-06 15:55:00|18453.8|18437.8|18437.7|18421.7|18469.1|18453.1|18437.3|18421.3|0
1725638400000|2024-09-06 16:00:00|18435.9|18419.9|18433.8|18417.8|18454.8|18438.8|18428.4|18412.4|0
1725638700000|2024-09-06 16:05:00|18435.3|18419.3|18451.1|18435.1|18464.8|18448.8|18428.9|18412.9|0
1725639000000|2024-09-06 16:10:00|18453.2|18437.2|18445.8|18429.8|18464.6|18448.6|18438.7|18422.7|0
1725639300000|2024-09-06 16:15:00|18446.8|18430.8|18438.9|18422.9|18453.8|18437.8|18430.9|18414.9|0
1725639600000|2024-09-06 16:20:00|18439.2|18423.2|18452.2|18436.2|18457.1|18441.1|18431.3|18415.3|0
1725639900000|2024-09-06 16:25:00|18451.6|18435.6|18425.2|18409.2|18461.7|18445.7|18424.3|18408.3|0
1725640200000|2024-09-06 16:30:00|18426.4|18410.4|18458.7|18442.7|18460.7|18444.7|18421.4|18405.4|0
1725640500000|2024-09-06 16:35:00|18456.9|18440.9|18434.4|18418.4|18473.1|18457.1|18430.2|18414.2|0
1725640800000|2024-09-06 16:40:00|18433.7|18417.7|18451.1|18435.1|18453.3|18437.3|18420.7|18404.7|0
1725641100000|2024-09-06 16:45:00|18450.6|18434.6|18420.7|18404.7|18451.7|18435.7|18412.3|18396.3|0
1725641400000|2024-09-06 16:50:00|18420.6|18404.6|18414.3|18398.3|18427.7|18411.7|18407.7|18391.7|0
1725641700000|2024-09-06 16:55:00|18418.7|18402.7|18425.9|18409.9|18435.2|18419.2|18406.9|18390.9|0
1725642000000|2024-09-06 17:00:00|18428|18412|18445.4|18429.4|18452.1|18436.1|18415.8|18399.8|0
1725642300000|2024-09-06 17:05:00|18445.8|18429.8|18478.3|18462.3|18484.4|18468.4|18438.4|18422.4|0
1725642600000|2024-09-06 17:10:00|18476|18460|18490.9|18474.9|18495.9|18479.9|18473.9|18457.9|0
1725642900000|2024-09-06 17:15:00|18491.5|18475.5|18483.4|18467.4|18495.9|18479.9|18479.5|18463.5|0
1725643200000|2024-09-06 17:20:00|18484.1|18468.1|18518.1|18502.1|18520.4|18504.4|18482.4|18466.4|0
1725643500000|2024-09-06 17:25:00|18516.9|18500.9|18468.6|18452.6|18520.9|18504.9|18466.6|18450.6|0
1725643800000|2024-09-06 17:30:00|18467.1|18451.1|18469.9|18453.9|18477.6|18461.6|18457.6|18441.6|0
1725644100000|2024-09-06 17:35:00|18468.9|18452.9|18447.1|18431.1|18469.6|18453.6|18444.6|18428.6|0
1725644400000|2024-09-06 17:40:00|18445.3|18429.3|18435.9|18419.9|18451.1|18435.1|18431.1|18415.1|0
1725644700000|2024-09-06 17:45:00|18435.8|18419.8|18436.8|18420.8|18444.6|18428.6|18426|18410|0
1725645000000|2024-09-06 17:50:00|18437|18421|18451.6|18435.6|18452|18436|18428.6|18412.6|0
1725645300000|2024-09-06 17:55:00|18447.9|18431.9|18453.4|18437.4|18469.8|18453.8|18447.9|18431.9|0
1725645600000|2024-09-06 18:00:00|18453.6|18437.6|18428.6|18412.6|18462.3|18446.3|18426.6|18410.6|0
1725645900000|2024-09-06 18:05:00|18428.4|18412.4|18425.8|18409.8|18434.5|18418.5|18421.4|18405.4|0
1725646200000|2024-09-06 18:10:00|18426.1|18410.1|18433.1|18417.1|18444.4|18428.4|18422.4|18406.4|0
1725646500000|2024-09-06 18:15:00|18432.6|18416.6|18422.9|18406.9|18444.4|18428.4|18418.9|18402.9|0
1725646800000|2024-09-06 18:20:00|18421.7|18405.7|18417|18401|18438.2|18422.2|18415.2|18399.2|0
1725647100000|2024-09-06 18:25:00|18417.2|18401.2|18432.7|18416.7|18436|18420|18409.7|18393.7|0
1725647400000|2024-09-06 18:30:00|18433|18417|18425.2|18409.2|18440|18424|18418.7|18402.7|0
1725647700000|2024-09-06 18:35:00|18425.1|18409.1|18428.5|18412.5|18431.5|18415.5|18418.6|18402.6|0
1725648000000|2024-09-06 18:40:00|18429|18413|18452.1|18436.1|18454|18438|18425.5|18409.5|0
1725648300000|2024-09-06 18:45:00|18451.7|18435.7|18445|18429|18451.7|18435.7|18427.7|18411.7|0
1725648600000|2024-09-06 18:50:00|18444.7|18428.7|18455.1|18439.1|18455.1|18439.1|18429.2|18413.2|0
1725648900000|2024-09-06 18:55:00|18453.2|18437.2|18456.3|18440.3|18468.8|18452.8|18451|18435|0
1725649200000|2024-09-06 19:00:00|18456.7|18440.7|18478|18462|18482|18466|18454.5|18438.5|0
1725649500000|2024-09-06 19:05:00|18476.3|18460.3|18486.5|18470.5|18494.2|18478.2|18470|18454|0
1725649800000|2024-09-06 19:10:00|18485.5|18469.5|18477.2|18461.2|18494.3|18478.3|18470.2|18454.2|0
1725650100000|2024-09-06 19:15:00|18477|18461|18471.5|18455.5|18486|18470|18470.5|18454.5|0
1725650400000|2024-09-06 19:20:00|18473.5|18457.5|18485.8|18469.8|18493.7|18477.7|18469.3|18453.3|0
1725650700000|2024-09-06 19:25:00|18486.2|18470.2|18486.3|18470.3|18508|18492|18483|18467|0
1725651000000|2024-09-06 19:30:00|18488.2|18472.2|18481.8|18465.8|18488.5|18472.5|18471.7|18455.7|0
1725651300000|2024-09-06 19:35:00|18483.2|18467.2|18461.2|18445.2|18487|18471|18451|18435|0
1725651600000|2024-09-06 19:40:00|18460.8|18444.8|18457|18441|18477.7|18461.7|18455.5|18439.5|0
1725651900000|2024-09-06 19:45:00|18455.5|18439.5|18498.8|18482.8|18501.3|18485.3|18455.5|18439.5|0
1725652200000|2024-09-06 19:50:00|18506.2|18490.2|18446.2|18430.2|18506.2|18490.2|18438|18422|0
1725652500000|2024-09-06 19:55:00|18433.8|18417.8|18437.5|18421.5|18444|18428|18414.5|18398.5|0
1725652800000|2024-09-06 20:00:00|18437.1|18421.1|18425.5|18409.5|18437.1|18421.1|18406.4|18390.4|0
1725653100000|2024-09-06 20:05:00|18425.6|18409.6|18422.9|18406.9|18435.4|18419.4|18417.1|18401.1|0
1725653400000|2024-09-06 20:10:00|18423.3|18407.3|18419.5|18403.5|18423.3|18407.3|18406.4|18390.4|0
1725653700000|2024-09-06 20:15:00|18419|18403|18401.6|18385.6|18419|18403|18399.6|18383.6|0
1725654000000|2024-09-06 20:20:00|18402.3|18386.3|18377.4|18361.4|18406|18390|18365.5|18349.5|0
1725654300000|2024-09-06 20:25:00|18377.5|18361.5|18367|18351|18386|18370|18366.1|18350.1|0
1725654600000|2024-09-06 20:30:00|18368.9|18352.9|18352.9|18336.9|18373.5|18357.5|18352.9|18336.9|0
1725654900000|2024-09-06 20:35:00|18353.3|18337.3|18345.9|18329.9|18361.8|18345.8|18345.9|18329.9|0
1725655200000|2024-09-06 20:40:00|18346.5|18330.5|18338.9|18322.9|18350.1|18334.1|18334.6|18318.6|0
1725655500000|2024-09-06 20:45:00|18340.6|18324.6|18345.1|18329.1|18353.4|18337.4|18339.5|18323.5|0
1725655800000|2024-09-06 20:50:00|18345.9|18329.9|18321.6|18305.6|18346.3|18330.3|18315.4|18299.4|0
1725656100000|2024-09-06 20:55:00|18321.9|18305.9|18354.4|18338.4|18354.9|18338.9|18320.3|18304.3|0
1725690300000|2024-09-07 06:25:00|18418.5|18402.5|18418.5|18402.5|18418.5|18402.5|18418.5|18402.5|0
1725691200000|2024-09-07 06:40:00|18410.5|18394.5|18414.5|18398.5|18414.5|18398.5|18410.5|18394.5|0
1725715200000|2024-09-07 13:20:00|18413.5|18397.5|18413.5|18397.5|18413.5|18397.5|18413.5|18397.5|0
1725781500000|2024-09-08 07:45:00|18416.5|18400.5|18418.5|18402.5|18418.5|18402.5|18416.5|18400.5|0
1725784800000|2024-09-08 08:40:00|18423.5|18407.5|18423.5|18407.5|18423.5|18407.5|18423.5|18407.5|0
1725832800000|2024-09-08 22:00:00|18354.7|18338.7|18403.3|18387.3|18406.5|18390.5|18354.7|18338.7|0
1725833100000|2024-09-08 22:05:00|18403.8|18387.8|18382.3|18366.3|18409.6|18393.6|18367.4|18351.4|0
1725833400000|2024-09-08 22:10:00|18382.5|18366.5|18384.6|18368.6|18389.9|18373.9|18372.3|18356.3|0
1725833700000|2024-09-08 22:15:00|18385|18369|18409.1|18393.1|18419.4|18403.4|18374.6|18358.6|0
1725834000000|2024-09-08 22:20:00|18409.3|18393.3|18400.8|18384.8|18410.4|18394.4|18385|18369|0
1725834300000|2024-09-08 22:25:00|18400.4|18384.4|18401.4|18385.4|18408|18392|18392.9|18376.9|0
1725834600000|2024-09-08 22:30:00|18401.5|18385.5|18406|18390|18408.4|18392.4|18396.8|18380.8|0
1725834900000|2024-09-08 22:35:00|18404.1|18388.1|18411.8|18395.8|18414.4|18398.4|18396.6|18380.6|0
1725835200000|2024-09-08 22:40:00|18411.6|18395.6|18397.8|18381.8|18417.5|18401.5|18393.6|18377.6|0
1725835500000|2024-09-08 22:45:00|18397.3|18381.3|18406.9|18390.9|18412.4|18396.4|18394.9|18378.9|0
1725835800000|2024-09-08 22:50:00|18406.8|18390.8|18405.9|18389.9|18414|18398|18398.8|18382.8|0
1725836100000|2024-09-08 22:55:00|18406.1|18390.1|18392.3|18376.3|18411.9|18395.9|18390.9|18374.9|0
1725836400000|2024-09-08 23:00:00|18391.4|18375.4|18381|18365|18392.9|18376.9|18368.1|18352.1|0
1725836700000|2024-09-08 23:05:00|18380.9|18364.9|18376.3|18360.3|18385.9|18369.9|18372.8|18356.8|0
1725837000000|2024-09-08 23:10:00|18376.4|18360.4|18369.8|18353.8|18385.1|18369.1|18369|18353|0
1725837300000|2024-09-08 23:15:00|18368.6|18352.6|18380.5|18364.5|18382.5|18366.5|18364|18348|0
1725837600000|2024-09-08 23:20:00|18380.6|18364.6|18425.8|18409.8|18427.4|18411.4|18380.6|18364.6|0
1725837900000|2024-09-08 23:25:00|18424.9|18408.9|18422.6|18406.6|18437|18421|18418.5|18402.5|0
1725838200000|2024-09-08 23:30:00|18423|18407|18424|18408|18429.8|18413.8|18414.3|18398.3|0
1725838500000|2024-09-08 23:35:00|18424.4|18408.4|18417.5|18401.5|18428.6|18412.6|18415.4|18399.4|0
1725838800000|2024-09-08 23:40:00|18417|18401|18430.8|18414.8|18435.5|18419.5|18414|18398|0
1725839100000|2024-09-08 23:45:00|18429|18413|18419.6|18403.6|18432.4|18416.4|18417.8|18401.8|0
1725839400000|2024-09-08 23:50:00|18417.3|18401.3|18425.4|18409.4|18428.1|18412.1|18411.6|18395.6|0
1725839700000|2024-09-08 23:55:00|18424.6|18408.6|18423.1|18407.1|18431.3|18415.3|18417.4|18401.4|0
1725840000000|2024-09-09 00:00:00|18422.5|18406.5|18428.9|18412.9|18442|18426|18417.8|18401.8|0
1725840300000|2024-09-09 00:05:00|18430.6|18414.6|18443.6|18427.6|18444.3|18428.3|18422.8|18406.8|0
1725840600000|2024-09-09 00:10:00|18441.6|18425.6|18446.1|18430.1|18455.6|18439.6|18441.3|18425.3|0
1725840900000|2024-09-09 00:15:00|18446.3|18430.3|18447|18431|18449.1|18433.1|18438.3|18422.3|0
1725841200000|2024-09-09 00:20:00|18447.1|18431.1|18465.4|18449.4|18467|18451|18447.1|18431.1|0
1725841500000|2024-09-09 00:25:00|18465.2|18449.2|18470.4|18454.4|18471.9|18455.9|18459.9|18443.9|0
1725841800000|2024-09-09 00:30:00|18470.2|18454.2|18464.6|18448.6|18471|18455|18457.9|18441.9|0
1725842100000|2024-09-09 00:35:00|18464.4|18448.4|18469.6|18453.6|18473.5|18457.5|18464.4|18448.4|0
1725842400000|2024-09-09 00:40:00|18469.5|18453.5|18458.7|18442.7|18470.7|18454.7|18451.5|18435.5|0
1725842700000|2024-09-09 00:45:00|18459.4|18443.4|18456.7|18440.7|18464|18448|18451.2|18435.2|0
1725843000000|2024-09-09 00:50:00|18456.6|18440.6|18476.4|18460.4|18482.9|18466.9|18456.6|18440.6|0
1725843300000|2024-09-09 00:55:00|18475|18459|18459|18443|18475.9|18459.9|18458.7|18442.7|0
1725843600000|2024-09-09 01:00:00|18459.1|18443.1|18483.1|18467.1|18483.1|18467.1|18459.1|18443.1|0
1725843900000|2024-09-09 01:05:00|18483.5|18467.5|18477.4|18461.4|18491.4|18475.4|18475.7|18459.7|0
1725844200000|2024-09-09 01:10:00|18477.6|18461.6|18489.5|18473.5|18495|18479|18477.5|18461.5|0
1725844500000|2024-09-09 01:15:00|18489.4|18473.4|18477.2|18461.2|18492.7|18476.7|18477.2|18461.2|0
1725844800000|2024-09-09 01:20:00|18477.4|18461.4|18483.6|18467.6|18493|18477|18476.9|18460.9|0
1725845100000|2024-09-09 01:25:00|18483.2|18467.2|18494.6|18478.6|18499.6|18483.6|18481.6|18465.6|0
1725845400000|2024-09-09 01:30:00|18495.6|18479.6|18490.1|18474.1|18499.2|18483.2|18486.7|18470.7|0
1725845700000|2024-09-09 01:35:00|18490|18474|18486.6|18470.6|18493.7|18477.7|18483.5|18467.5|0
1725846000000|2024-09-09 01:40:00|18486.5|18470.5|18496.9|18480.9|18496.9|18480.9|18484.4|18468.4|0
1725846300000|2024-09-09 01:45:00|18497.7|18481.7|18494.9|18478.9|18502.6|18486.6|18489.2|18473.2|0
1725846600000|2024-09-09 01:50:00|18495.1|18479.1|18499|18483|18503.9|18487.9|18490.2|18474.2|0
1725846900000|2024-09-09 01:55:00|18500.1|18484.1|18492|18476|18500.1|18484.1|18488.1|18472.1|0
1725847200000|2024-09-09 02:00:00|18491.4|18475.4|18479.7|18463.7|18493.4|18477.4|18478.1|18462.1|0
1725847500000|2024-09-09 02:05:00|18480.5|18464.5|18493|18477|18495.4|18479.4|18480.2|18464.2|0
1725847800000|2024-09-09 02:10:00|18493.1|18477.1|18493.6|18477.6|18497.2|18481.2|18489.7|18473.7|0
1725848100000|2024-09-09 02:15:00|18494|18478|18484|18468|18503.5|18487.5|18484|18468|0
1725848400000|2024-09-09 02:20:00|18484.1|18468.1|18488.7|18472.7|18492.6|18476.6|18482.6|18466.6|0
1725848700000|2024-09-09 02:25:00|18491.2|18475.2|18485.7|18469.7|18494.5|18478.5|18483.5|18467.5|0
1725849000000|2024-09-09 02:30:00|18485.2|18469.2|18488.2|18472.2|18493.4|18477.4|18484.2|18468.2|0
1725849300000|2024-09-09 02:35:00|18488.5|18472.5|18492.4|18476.4|18496.4|18480.4|18488.5|18472.5|0
1725849600000|2024-09-09 02:40:00|18491.7|18475.7|18495.5|18479.5|18498|18482|18491.7|18475.7|0
1725849900000|2024-09-09 02:45:00|18495.6|18479.6|18491.6|18475.6|18497.1|18481.1|18491.2|18475.2|0
1725850200000|2024-09-09 02:50:00|18490.6|18474.6|18501|18485|18502.4|18486.4|18490.4|18474.4|0
1725850500000|2024-09-09 02:55:00|18501.7|18485.7|18498.5|18482.5|18502.2|18486.2|18497.7|18481.7|0
1725850800000|2024-09-09 03:00:00|18498.6|18482.6|18500.4|18484.4|18502.7|18486.7|18498.1|18482.1|0
1725851100000|2024-09-09 03:05:00|18500.9|18484.9|18502.6|18486.6|18506|18490|18498.7|18482.7|0
1725851400000|2024-09-09 03:10:00|18502.7|18486.7|18506.5|18490.5|18508.4|18492.4|18501.5|18485.5|0
1725851700000|2024-09-09 03:15:00|18506.2|18490.2|18500.4|18484.4|18511.4|18495.4|18500.1|18484.1|0
1725852000000|2024-09-09 03:20:00|18499.6|18483.6|18503.5|18487.5|18504|18488|18496|18480|0
1725852300000|2024-09-09 03:25:00|18503.6|18487.6|18503.5|18487.5|18504.1|18488.1|18500.4|18484.4|0
1725852600000|2024-09-09 03:30:00|18503.2|18487.2|18512.4|18496.4|18514.4|18498.4|18503.2|18487.2|0
1725852900000|2024-09-09 03:35:00|18512.5|18496.5|18511.2|18495.2|18513.6|18497.6|18507.7|18491.7|0
1725853200000|2024-09-09 03:40:00|18511.1|18495.1|18514.9|18498.9|18515.2|18499.2|18510.6|18494.6|0
1725853500000|2024-09-09 03:45:00|18515|18499|18510.1|18494.1|18520|18504|18509.5|18493.5|0
1725853800000|2024-09-09 03:50:00|18510.6|18494.6|18513|18497|18515.7|18499.7|18509.5|18493.5|0
1725854100000|2024-09-09 03:55:00|18512.9|18496.9|18517.4|18501.4|18517.7|18501.7|18508|18492|0
1725854400000|2024-09-09 04:00:00|18517|18501|18517.6|18501.6|18522.6|18506.6|18517|18501|0
1725854700000|2024-09-09 04:05:00|18517.7|18501.7|18533.1|18517.1|18533.9|18517.9|18514.9|18498.9|0
1725855000000|2024-09-09 04:10:00|18533|18517|18550.4|18534.4|18552.2|18536.2|18531.7|18515.7|0
1725855300000|2024-09-09 04:15:00|18550.2|18534.2|18542.9|18526.9|18550.2|18534.2|18537.9|18521.9|0
1725855600000|2024-09-09 04:20:00|18543.6|18527.6|18532.4|18516.4|18546.7|18530.7|18530.2|18514.2|0
1725855900000|2024-09-09 04:25:00|18532.6|18516.6|18544.4|18528.4|18547.7|18531.7|18532.6|18516.6|0
1725856200000|2024-09-09 04:30:00|18544.2|18528.2|18547.4|18531.4|18549|18533|18542.2|18526.2|0
1725856500000|2024-09-09 04:35:00|18547.1|18531.1|18550.4|18534.4|18552.4|18536.4|18543.5|18527.5|0
1725856800000|2024-09-09 04:40:00|18550.2|18534.2|18548.5|18532.5|18555.5|18539.5|18546.2|18530.2|0
1725857100000|2024-09-09 04:45:00|18548.4|18532.4|18557.5|18541.5|18558.4|18542.4|18546.1|18530.1|0
1725857400000|2024-09-09 04:50:00|18557.7|18541.7|18554.1|18538.1|18563.2|18547.2|18553.2|18537.2|0
1725857700000|2024-09-09 04:55:00|18553.6|18537.6|18547.1|18531.1|18554.9|18538.9|18545.1|18529.1|0
1725858000000|2024-09-09 05:00:00|18547|18531|18539.6|18523.6|18548.4|18532.4|18538.5|18522.5|0
1725858300000|2024-09-09 05:05:00|18540.7|18524.7|18546.2|18530.2|18546.5|18530.5|18539.7|18523.7|0
1725858600000|2024-09-09 05:10:00|18545.9|18529.9|18544.9|18528.9|18552|18536|18542.5|18526.5|0
1725858900000|2024-09-09 05:15:00|18546.1|18530.1|18544.5|18528.5|18547.9|18531.9|18540.6|18524.6|0
1725859200000|2024-09-09 05:20:00|18545.1|18529.1|18545.9|18529.9|18547|18531|18538|18522|0
1725859500000|2024-09-09 05:25:00|18547.7|18531.7|18540.7|18524.7|18551.6|18535.6|18539.5|18523.5|0
1725859800000|2024-09-09 05:30:00|18541.5|18525.5|18545.2|18529.2|18549.7|18533.7|18539.5|18523.5|0
1725860100000|2024-09-09 05:35:00|18545.4|18529.4|18546.7|18530.7|18550.4|18534.4|18540|18524|0
1725860400000|2024-09-09 05:40:00|18547.6|18531.6|18528.4|18512.4|18552.6|18536.6|18523|18507|0
1725860700000|2024-09-09 05:45:00|18529.1|18513.1|18530.1|18514.1|18532.9|18516.9|18524.4|18508.4|0
1725861000000|2024-09-09 05:50:00|18530.9|18514.9|18527.1|18511.1|18535.9|18519.9|18525|18509|0
1725861300000|2024-09-09 05:55:00|18527|18511|18532.4|18516.4|18536.2|18520.2|18524.6|18508.6|0
1725861600000|2024-09-09 06:00:00|18533.4|18517.4|18540.5|18524.5|18540.6|18524.6|18526.4|18510.4|0
1725861900000|2024-09-09 06:05:00|18538.7|18522.7|18538.2|18522.2|18551.4|18535.4|18529.2|18513.2|0
1725862200000|2024-09-09 06:10:00|18537.7|18521.7|18532.7|18516.7|18542.2|18526.2|18531.4|18515.4|0
1725862500000|2024-09-09 06:15:00|18532.5|18516.5|18541.6|18525.6|18541.9|18525.9|18532.5|18516.5|0
1725862800000|2024-09-09 06:20:00|18539.2|18523.2|18546.1|18530.1|18550|18534|18539.2|18523.2|0
1725863100000|2024-09-09 06:25:00|18548.2|18532.2|18553.6|18537.6|18557.9|18541.9|18546.5|18530.5|0
1725863400000|2024-09-09 06:30:00|18553.5|18537.5|18550.5|18534.5|18559.9|18543.9|18547|18531|0
1725863700000|2024-09-09 06:35:00|18550.6|18534.6|18554.6|18538.6|18555.6|18539.6|18542.6|18526.6|0
1725864000000|2024-09-09 06:40:00|18554|18538|18549|18533|18554|18538|18546.9|18530.9|0
1725864300000|2024-09-09 06:45:00|18549.4|18533.4|18546.2|18530.2|18551|18535|18535.9|18519.9|0
1725864600000|2024-09-09 06:50:00|18546.6|18530.6|18551.5|18535.5|18551.5|18535.5|18542.6|18526.6|0
1725864900000|2024-09-09 06:55:00|18551.7|18535.7|18552.6|18536.6|18554.9|18538.9|18546.5|18530.5|0
1725865200000|2024-09-09 07:00:00|18554|18538|18554.1|18538.1|18571|18555|18551.7|18535.7|0
1725865500000|2024-09-09 07:05:00|18554|18538|18559.9|18543.9|18561.2|18545.2|18547.9|18531.9|0
1725865800000|2024-09-09 07:10:00|18560.7|18544.7|18574.2|18558.2|18575.7|18559.7|18556.5|18540.5|0
1725866100000|2024-09-09 07:15:00|18575.1|18559.1|18566.7|18550.7|18577.2|18561.2|18566.2|18550.2|0
1725866400000|2024-09-09 07:20:00|18567|18551|18563.4|18547.4|18581.9|18565.9|18560.5|18544.5|0
1725866700000|2024-09-09 07:25:00|18564.5|18548.5|18566.9|18550.9|18569|18553|18561.2|18545.2|0
1725867000000|2024-09-09 07:30:00|18568.2|18552.2|18570.6|18554.6|18577.1|18561.1|18567.7|18551.7|0
1725867300000|2024-09-09 07:35:00|18571.7|18555.7|18580.7|18564.7|18581.6|18565.6|18569|18553|0
1725867600000|2024-09-09 07:40:00|18580.9|18564.9|18577.7|18561.7|18585.7|18569.7|18572.4|18556.4|0
1725867900000|2024-09-09 07:45:00|18578|18562|18587.2|18571.2|18590.6|18574.6|18575.1|18559.1|0
1725868200000|2024-09-09 07:50:00|18586.4|18570.4|18593.7|18577.7|18599.4|18583.4|18584.9|18568.9|0
1725868500000|2024-09-09 07:55:00|18592.6|18576.6|18599|18583|18600.5|18584.5|18586.4|18570.4|0
1725868800000|2024-09-09 08:00:00|18598.5|18582.5|18595.7|18579.7|18599.6|18583.6|18588.7|18572.7|0
1725869100000|2024-09-09 08:05:00|18596.1|18580.1|18581.5|18565.5|18596.1|18580.1|18579|18563|0
1725869400000|2024-09-09 08:10:00|18584.1|18568.1|18581.1|18565.1|18595|18579|18580|18564|0
1725869700000|2024-09-09 08:15:00|18581|18565|18579.7|18563.7|18585.7|18569.7|18575|18559|0
1725870000000|2024-09-09 08:20:00|18579.5|18563.5|18573.1|18557.1|18579.6|18563.6|18562.2|18546.2|0
1725870300000|2024-09-09 08:25:00|18573|18557|18573.6|18557.6|18576.6|18560.6|18562.1|18546.1|0
1725870600000|2024-09-09 08:30:00|18573.5|18557.5|18577.1|18561.1|18584.6|18568.6|18570.1|18554.1|0
1725870900000|2024-09-09 08:35:00|18577.5|18561.5|18569.1|18553.1|18582.2|18566.2|18568.9|18552.9|0
1725871200000|2024-09-09 08:40:00|18571.1|18555.1|18567|18551|18576.6|18560.6|18563.4|18547.4|0
1725871500000|2024-09-09 08:45:00|18566.9|18550.9|18583.6|18567.6|18588.1|18572.1|18565.5|18549.5|0
1725871800000|2024-09-09 08:50:00|18585.1|18569.1|18586|18570|18588.7|18572.7|18581.7|18565.7|0
1725872100000|2024-09-09 08:55:00|18586.4|18570.4|18588.6|18572.6|18591.1|18575.1|18582.7|18566.7|0
1725872400000|2024-09-09 09:00:00|18587.7|18571.7|18588|18572|18589.7|18573.7|18583.6|18567.6|0
1725872700000|2024-09-09 09:05:00|18588.1|18572.1|18602.9|18586.9|18604|18588|18579.7|18563.7|0
1725873000000|2024-09-09 09:10:00|18602.2|18586.2|18604.5|18588.5|18605.9|18589.9|18597|18581|0
1725873300000|2024-09-09 09:15:00|18607.1|18591.1|18598.2|18582.2|18613.7|18597.7|18591.4|18575.4|0
1725873600000|2024-09-09 09:20:00|18598.1|18582.1|18612.7|18596.7|18613.1|18597.1|18595|18579|0
1725873900000|2024-09-09 09:25:00|18612.5|18596.5|18604.9|18588.9|18614.5|18598.5|18604.2|18588.2|0
1725874200000|2024-09-09 09:30:00|18604.5|18588.5|18611.5|18595.5|18613.7|18597.7|18604.5|18588.5|0
1725874500000|2024-09-09 09:35:00|18611.6|18595.6|18598.7|18582.7|18613.7|18597.7|18595.6|18579.6|0
1725874800000|2024-09-09 09:40:00|18599.6|18583.6|18593.4|18577.4|18601.9|18585.9|18592|18576|0
1725875100000|2024-09-09 09:45:00|18592.6|18576.6|18599.2|18583.2|18600.6|18584.6|18592.1|18576.1|0
1725875400000|2024-09-09 09:50:00|18599|18583|18593.7|18577.7|18601.6|18585.6|18589.6|18573.6|0
1725875700000|2024-09-09 09:55:00|18594.6|18578.6|18606|18590|18606|18590|18594.6|18578.6|0
1725876000000|2024-09-09 10:00:00|18604.6|18588.6|18614|18598|18616.9|18600.9|18604|18588|0
1725876300000|2024-09-09 10:05:00|18614.4|18598.4|18620.4|18604.4|18621.4|18605.4|18611.9|18595.9|0
1725876600000|2024-09-09 10:10:00|18620.1|18604.1|18622.5|18606.5|18622.5|18606.5|18616.1|18600.1|0
1725876900000|2024-09-09 10:15:00|18623.4|18607.4|18610.1|18594.1|18624.7|18608.7|18609.4|18593.4|0
1725877200000|2024-09-09 10:20:00|18609.6|18593.6|18606.4|18590.4|18616.7|18600.7|18604.4|18588.4|0
1725877500000|2024-09-09 10:25:00|18606.5|18590.5|18611.2|18595.2|18613.1|18597.1|18602.2|18586.2|0
1725877800000|2024-09-09 10:30:00|18610.1|18594.1|18603|18587|18612.4|18596.4|18602.4|18586.4|0
1725878100000|2024-09-09 10:35:00|18602.7|18586.7|18598.1|18582.1|18607|18591|18597.7|18581.7|0
1725878400000|2024-09-09 10:40:00|18599|18583|18589.1|18573.1|18599|18583|18582.4|18566.4|0
1725878700000|2024-09-09 10:45:00|18588.9|18572.9|18586.5|18570.5|18596.9|18580.9|18585|18569|0
1725879000000|2024-09-09 10:50:00|18586.4|18570.4|18589.5|18573.5|18589.9|18573.9|18576.4|18560.4|0
1725879300000|2024-09-09 10:55:00|18589.4|18573.4|18586.6|18570.6|18592.6|18576.6|18582.4|18566.4|0
1725879600000|2024-09-09 11:00:00|18585|18569|18587.1|18571.1|18596|18580|18583.4|18567.4|0
1725879900000|2024-09-09 11:05:00|18587.6|18571.6|18589.5|18573.5|18594|18578|18580.9|18564.9|0
1725880200000|2024-09-09 11:10:00|18590|18574|18602|18586|18604.4|18588.4|18589.7|18573.7|0
1725880500000|2024-09-09 11:15:00|18602.6|18586.6|18601.1|18585.1|18606.2|18590.2|18599.4|18583.4|0
1725880800000|2024-09-09 11:20:00|18602.2|18586.2|18602.9|18586.9|18606.1|18590.1|18598.7|18582.7|0
1725881100000|2024-09-09 11:25:00|18602.2|18586.2|18613.2|18597.2|18616.2|18600.2|18600.2|18584.2|0
1725881400000|2024-09-09 11:30:00|18613.1|18597.1|18586.9|18570.9|18614.2|18598.2|18586.6|18570.6|0
1725881700000|2024-09-09 11:35:00|18586.1|18570.1|18588.2|18572.2|18591.9|18575.9|18581|18565|0
1725882000000|2024-09-09 11:40:00|18588.1|18572.1|18581.4|18565.4|18596.7|18580.7|18580.1|18564.1|0
1725882300000|2024-09-09 11:45:00|18581.1|18565.1|18577.1|18561.1|18587.4|18571.4|18572.6|18556.6|0
1725882600000|2024-09-09 11:50:00|18577.4|18561.4|18571.2|18555.2|18579.4|18563.4|18567.1|18551.1|0
1725882900000|2024-09-09 11:55:00|18572|18556|18575.6|18559.6|18580.5|18564.5|18570.2|18554.2|0
1725883200000|2024-09-09 12:00:00|18575.5|18559.5|18565.7|18549.7|18580.5|18564.5|18563.7|18547.7|0
1725883500000|2024-09-09 12:05:00|18565.2|18549.2|18564|18548|18567.6|18551.6|18559.7|18543.7|0
1725883800000|2024-09-09 12:10:00|18564.4|18548.4|18553.5|18537.5|18566.4|18550.4|18546.4|18530.4|0
1725884100000|2024-09-09 12:15:00|18553.4|18537.4|18560.4|18544.4|18567.7|18551.7|18553.1|18537.1|0
1725884400000|2024-09-09 12:20:00|18560.6|18544.6|18548.4|18532.4|18564.2|18548.2|18548.4|18532.4|0
1725884700000|2024-09-09 12:25:00|18548|18532|18545|18529|18556.9|18540.9|18545|18529|0
1725885000000|2024-09-09 12:30:00|18546.1|18530.1|18565.5|18549.5|18570.2|18554.2|18546.1|18530.1|0
1725885300000|2024-09-09 12:35:00|18565.2|18549.2|18567.7|18551.7|18576.5|18560.5|18562.6|18546.6|0
1725885600000|2024-09-09 12:40:00|18567.9|18551.9|18569|18553|18572.6|18556.6|18564.6|18548.6|0
1725885900000|2024-09-09 12:45:00|18569.7|18553.7|18563.5|18547.5|18572.2|18556.2|18556.7|18540.7|0
1725886200000|2024-09-09 12:50:00|18565.1|18549.1|18579.9|18563.9|18580.5|18564.5|18565.1|18549.1|0
1725886500000|2024-09-09 12:55:00|18580.5|18564.5|18583.4|18567.4|18588.4|18572.4|18578.6|18562.6|0
1725886800000|2024-09-09 13:00:00|18583.9|18567.9|18580.2|18564.2|18588.1|18572.1|18575.1|18559.1|0
1725887100000|2024-09-09 13:05:00|18578.6|18562.6|18577|18561|18584.5|18568.5|18573.6|18557.6|0
1725887400000|2024-09-09 13:10:00|18576.9|18560.9|18584.1|18568.1|18586.1|18570.1|18571|18555|0
1725887700000|2024-09-09 13:15:00|18584.9|18568.9|18586.7|18570.7|18592.6|18576.6|18576.5|18560.5|0
1725888000000|2024-09-09 13:20:00|18586.6|18570.6|18580.9|18564.9|18587.6|18571.6|18571.9|18555.9|0
1725888300000|2024-09-09 13:25:00|18580.2|18564.2|18606.2|18590.2|18611.1|18595.1|18580.1|18564.1|0
1725888600000|2024-09-09 13:30:00|18608.6|18592.6|18632|18616|18642.4|18626.4|18585.6|18569.6|0
1725888900000|2024-09-09 13:35:00|18632.9|18616.9|18635.2|18619.2|18649|18633|18619.4|18603.4|0
1725889200000|2024-09-09 13:40:00|18637.8|18621.8|18629.2|18613.2|18643.4|18627.4|18612.1|18596.1|0
1725889500000|2024-09-09 13:45:00|18629.4|18613.4|18616.6|18600.6|18641.2|18625.2|18614|18598|0
1725889800000|2024-09-09 13:50:00|18617.6|18601.6|18633.9|18617.9|18659.9|18643.9|18616.2|18600.2|0
1725890100000|2024-09-09 13:55:00|18633|18617|18662.5|18646.5|18669|18653|18633|18617|0
1725890400000|2024-09-09 14:00:00|18661.7|18645.7|18649.8|18633.8|18665.7|18649.7|18646.2|18630.2|0
1725890700000|2024-09-09 14:05:00|18648.5|18632.5|18651.7|18635.7|18656.2|18640.2|18625|18609|0
1725891000000|2024-09-09 14:10:00|18650.9|18634.9|18672.4|18656.4|18693.5|18677.5|18650.9|18634.9|0
1725891300000|2024-09-09 14:15:00|18672.3|18656.3|18622.5|18606.5|18673.3|18657.3|18613.5|18597.5|0
1725891600000|2024-09-09 14:20:00|18626.7|18610.7|18609|18593|18630.7|18614.7|18598|18582|0
1725891900000|2024-09-09 14:25:00|18609.5|18593.5|18596.5|18580.5|18615.1|18599.1|18588.2|18572.2|0
1725892200000|2024-09-09 14:30:00|18594.8|18578.8|18557.7|18541.7|18597.5|18581.5|18542.2|18526.2|0
1725892500000|2024-09-09 14:35:00|18559.2|18543.2|18530.1|18514.1|18566.7|18550.7|18525.2|18509.2|0
1725892800000|2024-09-09 14:40:00|18531.5|18515.5|18525|18509|18547.3|18531.3|18520|18504|0
1725893100000|2024-09-09 14:45:00|18524.8|18508.8|18535.7|18519.7|18535.7|18519.7|18508.2|18492.2|0
1725893400000|2024-09-09 14:50:00|18534.6|18518.6|18545|18529|18549.8|18533.8|18526.6|18510.6|0
1725893700000|2024-09-09 14:55:00|18543|18527|18493.5|18477.5|18553.2|18537.2|18493.5|18477.5|0
1725894000000|2024-09-09 15:00:00|18491.8|18475.8|18513.5|18497.5|18524|18508|18481.8|18465.8|0
1725894300000|2024-09-09 15:05:00|18513.8|18497.8|18512|18496|18529.6|18513.6|18500.7|18484.7|0
1725894600000|2024-09-09 15:10:00|18511.3|18495.3|18484.1|18468.1|18511.3|18495.3|18473.2|18457.2|0
1725894900000|2024-09-09 15:15:00|18483.8|18467.8|18490.5|18474.5|18496.5|18480.5|18474.7|18458.7|0
1725895200000|2024-09-09 15:20:00|18491|18475|18509.7|18493.7|18509.7|18493.7|18482.6|18466.6|0
1725895500000|2024-09-09 15:25:00|18510.5|18494.5|18543|18527|18544.7|18528.7|18505.2|18489.2|0
1725895800000|2024-09-09 15:30:00|18544.7|18528.7|18563.6|18547.6|18568.6|18552.6|18536.2|18520.2|0
1725896100000|2024-09-09 15:35:00|18564.3|18548.3|18569.5|18553.5|18571.1|18555.1|18545|18529|0
1725896400000|2024-09-09 15:40:00|18570.1|18554.1|18565.4|18549.4|18581.9|18565.9|18560.9|18544.9|0
1725896700000|2024-09-09 15:45:00|18565|18549|18586.1|18570.1|18587|18571|18559.6|18543.6|0
1725897000000|2024-09-09 15:50:00|18585.9|18569.9|18595.2|18579.2|18597.6|18581.6|18574.4|18558.4|0
1725897300000|2024-09-09 15:55:00|18596.6|18580.6|18618.1|18602.1|18618.1|18602.1|18596.6|18580.6|0
1725897600000|2024-09-09 16:00:00|18617.7|18601.7|18630.4|18614.4|18638.1|18622.1|18606.1|18590.1|0
1725897900000|2024-09-09 16:05:00|18631.5|18615.5|18625.2|18609.2|18633.4|18617.4|18610.1|18594.1|0
1725898200000|2024-09-09 16:10:00|18626.1|18610.1|18618.1|18602.1|18635.4|18619.4|18616.4|18600.4|0
1725898500000|2024-09-09 16:15:00|18619.9|18603.9|18634.9|18618.9|18636.4|18620.4|18615.9|18599.9|0
1725898800000|2024-09-09 16:20:00|18631.4|18615.4|18639.4|18623.4|18645.1|18629.1|18631.4|18615.4|0
1725899100000|2024-09-09 16:25:00|18640.1|18624.1|18650.4|18634.4|18653.6|18637.6|18636.4|18620.4|0
1725899400000|2024-09-09 16:30:00|18649.6|18633.6|18660.1|18644.1|18660.6|18644.6|18647.6|18631.6|0
1725899700000|2024-09-09 16:35:00|18658.4|18642.4|18650.1|18634.1|18666.9|18650.9|18640.6|18624.6|0
1725900000000|2024-09-09 16:40:00|18651.1|18635.1|18669.6|18653.6|18675.9|18659.9|18648.9|18632.9|0
1725900300000|2024-09-09 16:45:00|18670.4|18654.4|18676.1|18660.1|18682|18666|18670.4|18654.4|0
1725900600000|2024-09-09 16:50:00|18675.9|18659.9|18683.9|18667.9|18691.9|18675.9|18675.9|18659.9|0
1725900900000|2024-09-09 16:55:00|18684.2|18668.2|18685.4|18669.4|18690.7|18674.7|18679.1|18663.1|0
1725901200000|2024-09-09 17:00:00|18684.3|18668.3|18684.8|18668.8|18692|18676|18672.5|18656.5|0
1725901500000|2024-09-09 17:05:00|18684.5|18668.5|18695.3|18679.3|18698.8|18682.8|18684.3|18668.3|0
1725901800000|2024-09-09 17:10:00|18697.5|18681.5|18689.5|18673.5|18702.8|18686.8|18686.5|18670.5|0
1725902100000|2024-09-09 17:15:00|18689|18673|18694.9|18678.9|18702|18686|18681.3|18665.3|0
1725902400000|2024-09-09 17:20:00|18695.3|18679.3|18681.5|18665.5|18696.8|18680.8|18679.9|18663.9|0
1725902700000|2024-09-09 17:25:00|18682.2|18666.2|18688|18672|18693.8|18677.8|18682.2|18666.2|0
1725903000000|2024-09-09 17:30:00|18686.7|18670.7|18654.4|18638.4|18687|18671|18649.4|18633.4|0
1725903300000|2024-09-09 17:35:00|18654.8|18638.8|18674.8|18658.8|18680.3|18664.3|18649.8|18633.8|0
1725903600000|2024-09-09 17:40:00|18675.8|18659.8|18621.9|18605.9|18682.3|18666.3|18621|18605|0
1725903900000|2024-09-09 17:45:00|18623.3|18607.3|18650.8|18634.8|18654|18638|18616.5|18600.5|0
1725904200000|2024-09-09 17:50:00|18648.8|18632.8|18640.8|18624.8|18657|18641|18639.9|18623.9|0
1725904500000|2024-09-09 17:55:00|18637.9|18621.9|18611.7|18595.7|18645.5|18629.5|18602.9|18586.9|0
1725904800000|2024-09-09 18:00:00|18612.4|18596.4|18591.8|18575.8|18614.7|18598.7|18586.5|18570.5|0
1725905100000|2024-09-09 18:05:00|18591.3|18575.3|18594.9|18578.9|18597|18581|18583.9|18567.9|0
1725905400000|2024-09-09 18:10:00|18594.8|18578.8|18579.3|18563.3|18595.4|18579.4|18579|18563|0
1725905700000|2024-09-09 18:15:00|18578.7|18562.7|18591.2|18575.2|18594.8|18578.8|18572.5|18556.5|0
1725906000000|2024-09-09 18:20:00|18590.9|18574.9|18585.9|18569.9|18592.2|18576.2|18571.3|18555.3|0
1725906300000|2024-09-09 18:25:00|18586.2|18570.2|18573.6|18557.6|18598.2|18582.2|18566.5|18550.5|0
1725906600000|2024-09-09 18:30:00|18573.7|18557.7|18584.5|18568.5|18584.5|18568.5|18560.2|18544.2|0
1725906900000|2024-09-09 18:35:00|18585.1|18569.1|18553.7|18537.7|18590.2|18574.2|18544.5|18528.5|0
1725907200000|2024-09-09 18:40:00|18552.7|18536.7|18585|18569|18586.5|18570.5|18547.8|18531.8|0
1725907500000|2024-09-09 18:45:00|18584.7|18568.7|18587.6|18571.6|18594.3|18578.3|18582.1|18566.1|0
1725907800000|2024-09-09 18:50:00|18587.2|18571.2|18583.7|18567.7|18597.7|18581.7|18575.7|18559.7|0
1725908100000|2024-09-09 18:55:00|18582.2|18566.2|18581.8|18565.8|18587.7|18571.7|18573.7|18557.7|0
1725908400000|2024-09-09 19:00:00|18577|18561|18561.5|18545.5|18583.7|18567.7|18560.2|18544.2|0
1725908700000|2024-09-09 19:05:00|18559.6|18543.6|18587.7|18571.7|18588.2|18572.2|18559.6|18543.6|0
1725909000000|2024-09-09 19:10:00|18585.7|18569.7|18574.6|18558.6|18589.1|18573.1|18572.2|18556.2|0
1725909300000|2024-09-09 19:15:00|18575.7|18559.7|18578.6|18562.6|18591|18575|18573.7|18557.7|0
1725909600000|2024-09-09 19:20:00|18578.5|18562.5|18585.5|18569.5|18585.5|18569.5|18562|18546|0
1725909900000|2024-09-09 19:25:00|18584.2|18568.2|18623.7|18607.7|18624.2|18608.2|18583|18567|0
1725910200000|2024-09-09 19:30:00|18622.7|18606.7|18622.5|18606.5|18641|18625|18617.5|18601.5|0
1725910500000|2024-09-09 19:35:00|18623|18607|18623.8|18607.8|18637.7|18621.7|18618.6|18602.6|0
1725910800000|2024-09-09 19:40:00|18624.2|18608.2|18633.1|18617.1|18644.1|18628.1|18622.2|18606.2|0
1725911100000|2024-09-09 19:45:00|18634.4|18618.4|18631.2|18615.2|18639.9|18623.9|18618.9|18602.9|0
1725911400000|2024-09-09 19:50:00|18633|18617|18626.6|18610.6|18647.7|18631.7|18597.9|18581.9|0
1725911700000|2024-09-09 19:55:00|18628.1|18612.1|18665.2|18649.2|18673.4|18657.4|18628.1|18612.1|0
1725912000000|2024-09-09 20:00:00|18666.1|18650.1|18656.9|18640.9|18676.4|18660.4|18655.2|18639.2|0
1725912300000|2024-09-09 20:05:00|18657.1|18641.1|18665.4|18649.4|18672.1|18656.1|18656.9|18640.9|0
1725912600000|2024-09-09 20:10:00|18665.7|18649.7|18674.2|18658.2|18677.4|18661.4|18663.6|18647.6|0
1725912900000|2024-09-09 20:15:00|18674.7|18658.7|18695.1|18679.1|18695.8|18679.8|18674.7|18658.7|0
1725913200000|2024-09-09 20:20:00|18695.2|18679.2|18693.7|18677.7|18697.8|18681.8|18693.2|18677.2|0
1725913500000|2024-09-09 20:25:00|18694.2|18678.2|18702.1|18686.1|18703.7|18687.7|18694.2|18678.2|0
1725913800000|2024-09-09 20:30:00|18700.9|18684.9|18707.3|18691.3|18707.7|18691.7|18698.6|18682.6|0
1725914100000|2024-09-09 20:35:00|18707.4|18691.4|18703.2|18687.2|18710.3|18694.3|18697.3|18681.3|0
1725914400000|2024-09-09 20:40:00|18703.7|18687.7|18704.9|18688.9|18707.2|18691.2|18701.3|18685.3|0
1725914700000|2024-09-09 20:45:00|18703.7|18687.7|18692.8|18676.8|18704.1|18688.1|18690.9|18674.9|0
1725915000000|2024-09-09 20:50:00|18693.3|18677.3|18690.9|18674.9|18693.9|18677.9|18689.8|18673.8|0
1725915300000|2024-09-09 20:55:00|18691.7|18675.7|18698.5|18682.5|18698.5|18682.5|18689.8|18673.8|0
1725915600000|2024-09-09 21:00:00|18698.4|18682.4|18701.6|18685.6|18702.3|18686.3|18697.7|18681.7|0
1725915900000|2024-09-09 21:05:00|18701.3|18685.3|18700.7|18684.7|18702|18686|18698.5|18682.5|0
1725916200000|2024-09-09 21:10:00|18700.3|18684.3|18701.8|18685.8|18702.4|18686.4|18699.3|18683.3|0
1725916500000|2024-09-09 21:15:00|18702|18686|18702.9|18686.9|18702.9|18686.9|18699.3|18683.3|0
1725916800000|2024-09-09 21:20:00|18704|18688|18703.5|18687.5|18704|18688|18702.7|18686.7|0
1725917100000|2024-09-09 21:25:00|18703.8|18687.8|18703.3|18687.3|18703.8|18687.8|18703.3|18687.3|0
1725917400000|2024-09-09 21:30:00|18703.7|18687.7|18705|18689|18705.5|18689.5|18703.7|18687.7|0
1725917700000|2024-09-09 21:35:00|18705.1|18689.1|18708.1|18692.1|18708.7|18692.7|18705.1|18689.1|0
1725918000000|2024-09-09 21:40:00|18709.2|18693.2|18709.4|18693.4|18710|18694|18709|18693|0
1725918300000|2024-09-09 21:45:00|18709|18693|18708.5|18692.5|18709.4|18693.4|18708.2|18692.2|0
1725918600000|2024-09-09 21:50:00|18708.7|18692.7|18708.9|18692.9|18709|18693|18708.7|18692.7|0
1725918900000|2024-09-09 21:55:00|18708.7|18692.7|18708.9|18692.9|18710.3|18694.3|18707.9|18691.9|0
1725919200000|2024-09-09 22:00:00|18708.8|18692.8|18716.9|18700.9|18719.2|18703.2|18706.6|18690.6|0
1725919500000|2024-09-09 22:05:00|18717.1|18701.1|18705.4|18689.4|18717.2|18701.2|18704.1|18688.1|0
1725919800000|2024-09-09 22:10:00|18705.3|18689.3|18695.2|18679.2|18707.7|18691.7|18689.2|18673.2|0
1725920100000|2024-09-09 22:15:00|18694.4|18678.4|18689.8|18673.8|18698.2|18682.2|18687.4|18671.4|0
1725920400000|2024-09-09 22:20:00|18689.7|18673.7|18694.7|18678.7|18699.7|18683.7|18689.7|18673.7|0
1725920700000|2024-09-09 22:25:00|18694.8|18678.8|18699.6|18683.6|18701.6|18685.6|18693.3|18677.3|0
1725921000000|2024-09-09 22:30:00|18699.4|18683.4|18701.7|18685.7|18704.1|18688.1|18692.2|18676.2|0
1725921300000|2024-09-09 22:35:00|18701.8|18685.8|18702.1|18686.1|18702.8|18686.8|18696.8|18680.8|0
1725921600000|2024-09-09 22:40:00|18701.9|18685.9|18686.4|18670.4|18702.1|18686.1|18686.2|18670.2|0
1725921900000|2024-09-09 22:45:00|18686.3|18670.3|18679.1|18663.1|18686.4|18670.4|18678.4|18662.4|0
1725922200000|2024-09-09 22:50:00|18679.2|18663.2|18683.9|18667.9|18684.8|18668.8|18678.6|18662.6|0
1725922500000|2024-09-09 22:55:00|18684.1|18668.1|18677.6|18661.6|18684.1|18668.1|18676.7|18660.7|0
1725922800000|2024-09-09 23:00:00|18678.7|18662.7|18676.9|18660.9|18686.3|18670.3|18676.2|18660.2|0
1725923100000|2024-09-09 23:05:00|18677.1|18661.1|18682.2|18666.2|18682.9|18666.9|18677.1|18661.1|0
1725923400000|2024-09-09 23:10:00|18682.8|18666.8|18687.4|18671.4|18688.6|18672.6|18680.7|18664.7|0
1725923700000|2024-09-09 23:15:00|18687.6|18671.6|18695.9|18679.9|18697.7|18681.7|18685.7|18669.7|0
1725924000000|2024-09-09 23:20:00|18697.9|18681.9|18703.1|18687.1|18703.1|18687.1|18697.8|18681.8|0
1725924300000|2024-09-09 23:25:00|18702.6|18686.6|18699.7|18683.7|18702.6|18686.6|18696.8|18680.8|0
1725924600000|2024-09-09 23:30:00|18699.6|18683.6|18699.1|18683.1|18701.2|18685.2|18695.4|18679.4|0
1725924900000|2024-09-09 23:35:00|18698.9|18682.9|18693.3|18677.3|18704.6|18688.6|18693.1|18677.1|0
1725925200000|2024-09-09 23:40:00|18693.2|18677.2|18700.9|18684.9|18702.9|18686.9|18693.2|18677.2|0
1725925500000|2024-09-09 23:45:00|18701.2|18685.2|18700.9|18684.9|18704.6|18688.6|18699.7|18683.7|0
1725925800000|2024-09-09 23:50:00|18701.2|18685.2|18687.1|18671.1|18701.2|18685.2|18685.7|18669.7|0
1725926100000|2024-09-09 23:55:00|18686.2|18670.2|18692.3|18676.3|18693.9|18677.9|18685.8|18669.8|0
1725926400000|2024-09-10 00:00:00|18691.8|18675.8|18679.2|18663.2|18695.1|18679.1|18674.2|18658.2|0
1725926700000|2024-09-10 00:05:00|18678.7|18662.7|18663.1|18647.1|18683.9|18667.9|18660.8|18644.8|0
1725927000000|2024-09-10 00:10:00|18663.7|18647.7|18624.9|18608.9|18663.7|18647.7|18624.4|18608.4|0
1725927300000|2024-09-10 00:15:00|18625.2|18609.2|18626.6|18610.6|18629.7|18613.7|18616.7|18600.7|0
1725927600000|2024-09-10 00:20:00|18626.2|18610.2|18626.2|18610.2|18635.8|18619.8|18619.4|18603.4|0
1725927900000|2024-09-10 00:25:00|18626.3|18610.3|18626.3|18610.3|18634.6|18618.6|18621.9|18605.9|0
1725928200000|2024-09-10 00:30:00|18625.4|18609.4|18625.6|18609.6|18633.6|18617.6|18617.9|18601.9|0
1725928500000|2024-09-10 00:35:00|18625.3|18609.3|18640.7|18624.7|18643.2|18627.2|18618.7|18602.7|0
1725928800000|2024-09-10 00:40:00|18640.8|18624.8|18660.1|18644.1|18660.7|18644.7|18639.7|18623.7|0
1725929100000|2024-09-10 00:45:00|18660.4|18644.4|18651.7|18635.7|18662.4|18646.4|18651.4|18635.4|0
1725929400000|2024-09-10 00:50:00|18651.8|18635.8|18654.8|18638.8|18657.3|18641.3|18651.8|18635.8|0
1725929700000|2024-09-10 00:55:00|18654.2|18638.2|18659.3|18643.3|18662.6|18646.6|18652.9|18636.9|0
1725930000000|2024-09-10 01:00:00|18659.2|18643.2|18660.7|18644.7|18666.7|18650.7|18653.2|18637.2|0
1725930300000|2024-09-10 01:05:00|18662.3|18646.3|18664.4|18648.4|18666.2|18650.2|18656.9|18640.9|0
1725930600000|2024-09-10 01:10:00|18664.2|18648.2|18659.8|18643.8|18669.2|18653.2|18658.6|18642.6|0
1725930900000|2024-09-10 01:15:00|18659.3|18643.3|18658.4|18642.4|18661.1|18645.1|18654.6|18638.6|0
1725931200000|2024-09-10 01:20:00|18659.7|18643.7|18664.4|18648.4|18665.9|18649.9|18657.4|18641.4|0
1725931500000|2024-09-10 01:25:00|18664.2|18648.2|18661.7|18645.7|18667.7|18651.7|18661|18645|0
1725931800000|2024-09-10 01:30:00|18661.6|18645.6|18656.4|18640.4|18661.6|18645.6|18642.7|18626.7|0
1725932100000|2024-09-10 01:35:00|18656|18640|18672.9|18656.9|18673.9|18657.9|18656|18640|0
1725932400000|2024-09-10 01:40:00|18673|18657|18662.7|18646.7|18673|18657|18649.4|18633.4|0
1725932700000|2024-09-10 01:45:00|18663|18647|18657.9|18641.9|18670|18654|18657.5|18641.5|0
1725933000000|2024-09-10 01:50:00|18657.7|18641.7|18663.1|18647.1|18666.7|18650.7|18655.1|18639.1|0
1725933300000|2024-09-10 01:55:00|18663.4|18647.4|18673.2|18657.2|18674.6|18658.6|18661.4|18645.4|0
1725933600000|2024-09-10 02:00:00|18673.5|18657.5|18640.9|18624.9|18673.5|18657.5|18639.6|18623.6|0
1725933900000|2024-09-10 02:05:00|18641.1|18625.1|18641.7|18625.7|18642.6|18626.6|18634.5|18618.5|0
1725934200000|2024-09-10 02:10:00|18641.9|18625.9|18635.7|18619.7|18641.9|18625.9|18631.6|18615.6|0
1725934500000|2024-09-10 02:15:00|18636|18620|18640.2|18624.2|18644.1|18628.1|18633.2|18617.2|0
1725934800000|2024-09-10 02:20:00|18639.9|18623.9|18635|18619|18642.1|18626.1|18635|18619|0
1725935100000|2024-09-10 02:25:00|18635.5|18619.5|18639.4|18623.4|18642.2|18626.2|18631.6|18615.6|0
1725935400000|2024-09-10 02:30:00|18638.7|18622.7|18648.6|18632.6|18649.5|18633.5|18638|18622|0
1725935700000|2024-09-10 02:35:00|18649.1|18633.1|18651.2|18635.2|18655.5|18639.5|18647.2|18631.2|0
1725936000000|2024-09-10 02:40:00|18651.1|18635.1|18651.9|18635.9|18654.7|18638.7|18650|18634|0
1725936300000|2024-09-10 02:45:00|18652|18636|18656.2|18640.2|18659.1|18643.1|18650.2|18634.2|0
1725936600000|2024-09-10 02:50:00|18656|18640|18647.4|18631.4|18656.2|18640.2|18647.4|18631.4|0
1725936900000|2024-09-10 02:55:00|18647.2|18631.2|18652.9|18636.9|18656.1|18640.1|18647.1|18631.1|0
1725937200000|2024-09-10 03:00:00|18653.1|18637.1|18651.9|18635.9|18656.9|18640.9|18651.6|18635.6|0
1725937500000|2024-09-10 03:05:00|18651.7|18635.7|18644.4|18628.4|18652.2|18636.2|18639.4|18623.4|0
1725937800000|2024-09-10 03:10:00|18644.2|18628.2|18643.2|18627.2|18645.7|18629.7|18638.4|18622.4|0
1725938100000|2024-09-10 03:15:00|18643.1|18627.1|18641.2|18625.2|18645.5|18629.5|18635.6|18619.6|0
1725938400000|2024-09-10 03:20:00|18641.5|18625.5|18629.1|18613.1|18641.5|18625.5|18624.9|18608.9|0
1725938700000|2024-09-10 03:25:00|18629.4|18613.4|18633.2|18617.2|18634.7|18618.7|18628|18612|0
1725939000000|2024-09-10 03:30:00|18634.5|18618.5|18631.9|18615.9|18639.1|18623.1|18630.7|18614.7|0
1725939300000|2024-09-10 03:35:00|18631.7|18615.7|18624.7|18608.7|18634|18618|18619|18603|0
1725939600000|2024-09-10 03:40:00|18624.6|18608.6|18621.9|18605.9|18625|18609|18618|18602|0
1725939900000|2024-09-10 03:45:00|18621.5|18605.5|18628|18612|18632.1|18616.1|18620.9|18604.9|0
1725940200000|2024-09-10 03:50:00|18628.1|18612.1|18631.5|18615.5|18634.7|18618.7|18627.7|18611.7|0
1725940500000|2024-09-10 03:55:00|18632|18616|18632.6|18616.6|18634|18618|18629|18613|0
1725940800000|2024-09-10 04:00:00|18631.7|18615.7|18642.9|18626.9|18643.5|18627.5|18631.4|18615.4|0
1725941100000|2024-09-10 04:05:00|18641.9|18625.9|18636.7|18620.7|18642.1|18626.1|18634.9|18618.9|0
1725941400000|2024-09-10 04:10:00|18636.2|18620.2|18633.7|18617.7|18636.9|18620.9|18630.5|18614.5|0
1725941700000|2024-09-10 04:15:00|18632.9|18616.9|18632.9|18616.9|18635.6|18619.6|18629.6|18613.6|0
1725942000000|2024-09-10 04:20:00|18632.7|18616.7|18632.2|18616.2|18636|18620|18630.6|18614.6|0
1725942300000|2024-09-10 04:25:00|18632.4|18616.4|18621.1|18605.1|18632.7|18616.7|18621|18605|0
1725942600000|2024-09-10 04:30:00|18621.2|18605.2|18617|18601|18621.4|18605.4|18609.2|18593.2|0
1725942900000|2024-09-10 04:35:00|18616.7|18600.7|18601.1|18585.1|18616.9|18600.9|18592.7|18576.7|0
1725943200000|2024-09-10 04:40:00|18601|18585|18602.7|18586.7|18603.7|18587.7|18594.6|18578.6|0
1725943500000|2024-09-10 04:45:00|18603.1|18587.1|18605.2|18589.2|18606.5|18590.5|18600.9|18584.9|0
1725943800000|2024-09-10 04:50:00|18605.4|18589.4|18603.2|18587.2|18612.9|18596.9|18603.1|18587.1|0
1725944100000|2024-09-10 04:55:00|18603.4|18587.4|18597.2|18581.2|18603.5|18587.5|18594.1|18578.1|0
1725944400000|2024-09-10 05:00:00|18598|18582|18607|18591|18607.7|18591.7|18597.1|18581.1|0
1725944700000|2024-09-10 05:05:00|18606|18590|18615.5|18599.5|18621.6|18605.6|18605.9|18589.9|0
1725945000000|2024-09-10 05:10:00|18615.2|18599.2|18617.2|18601.2|18623.9|18607.9|18614.5|18598.5|0
1725945300000|2024-09-10 05:15:00|18617.1|18601.1|18624.1|18608.1|18627.1|18611.1|18617|18601|0
1725945600000|2024-09-10 05:20:00|18623.9|18607.9|18616.6|18600.6|18623.9|18607.9|18614.9|18598.9|0
1725945900000|2024-09-10 05:25:00|18616.7|18600.7|18620.6|18604.6|18623.4|18607.4|18615.4|18599.4|0
1725946200000|2024-09-10 05:30:00|18620.9|18604.9|18609.2|18593.2|18623.6|18607.6|18605.2|18589.2|0
1725946500000|2024-09-10 05:35:00|18610.7|18594.7|18605|18589|18613.1|18597.1|18597.6|18581.6|0
1725946800000|2024-09-10 05:40:00|18605.1|18589.1|18615.1|18599.1|18619.6|18603.6|18603.6|18587.6|0
1725947100000|2024-09-10 05:45:00|18616.4|18600.4|18606.9|18590.9|18616.4|18600.4|18593.6|18577.6|0
1725947400000|2024-09-10 05:50:00|18607.4|18591.4|18605.6|18589.6|18613.7|18597.7|18604.4|18588.4|0
1725947700000|2024-09-10 05:55:00|18605.9|18589.9|18604.6|18588.6|18610|18594|18602.2|18586.2|0
1725948000000|2024-09-10 06:00:00|18604.4|18588.4|18598.1|18582.1|18604.4|18588.4|18595.2|18579.2|0
1725948300000|2024-09-10 06:05:00|18599|18583|18598.6|18582.6|18601.7|18585.7|18585.2|18569.2|0
1725948600000|2024-09-10 06:10:00|18597.4|18581.4|18601.5|18585.5|18604.5|18588.5|18597.4|18581.4|0
1725948900000|2024-09-10 06:15:00|18601.1|18585.1|18606.2|18590.2|18614.4|18598.4|18600.9|18584.9|0
1725949200000|2024-09-10 06:20:00|18606.4|18590.4|18604.2|18588.2|18609.1|18593.1|18601.7|18585.7|0
1725949500000|2024-09-10 06:25:00|18604.4|18588.4|18614|18598|18614.6|18598.6|18603.7|18587.7|0
1725949800000|2024-09-10 06:30:00|18613.6|18597.6|18610.9|18594.9|18615.7|18599.7|18609.7|18593.7|0
1725950100000|2024-09-10 06:35:00|18611.2|18595.2|18614.4|18598.4|18616.4|18600.4|18608.9|18592.9|0
1725950400000|2024-09-10 06:40:00|18614.2|18598.2|18617|18601|18621.1|18605.1|18611.4|18595.4|0
1725950700000|2024-09-10 06:45:00|18617.1|18601.1|18610.7|18594.7|18618.2|18602.2|18610.5|18594.5|0
1725951000000|2024-09-10 06:50:00|18610.9|18594.9|18609.9|18593.9|18614.6|18598.6|18607.7|18591.7|0
1725951300000|2024-09-10 06:55:00|18609.4|18593.4|18613.7|18597.7|18615.2|18599.2|18606.7|18590.7|0
1725951600000|2024-09-10 07:00:00|18614.1|18598.1|18596.6|18580.6|18614.6|18598.6|18593.7|18577.7|0
1725951900000|2024-09-10 07:05:00|18596.5|18580.5|18621.5|18605.5|18627.7|18611.7|18596.5|18580.5|0
1725952200000|2024-09-10 07:10:00|18622.9|18606.9|18623.2|18607.2|18631.7|18615.7|18616.1|18600.1|0
1725952500000|2024-09-10 07:15:00|18622.6|18606.6|18634.2|18618.2|18639.6|18623.6|18620.6|18604.6|0
1725952800000|2024-09-10 07:20:00|18634.5|18618.5|18638.2|18622.2|18650.7|18634.7|18633.2|18617.2|0
1725953100000|2024-09-10 07:25:00|18639.2|18623.2|18631.7|18615.7|18644.1|18628.1|18629.4|18613.4|0
1725953400000|2024-09-10 07:30:00|18630.9|18614.9|18638.5|18622.5|18646.5|18630.5|18630.9|18614.9|0
1725953700000|2024-09-10 07:35:00|18638.4|18622.4|18649.5|18633.5|18650.1|18634.1|18630|18614|0
1725954000000|2024-09-10 07:40:00|18650.1|18634.1|18652.4|18636.4|18657.9|18641.9|18646.5|18630.5|0
1725954300000|2024-09-10 07:45:00|18652.2|18636.2|18646.9|18630.9|18656.5|18640.5|18645|18629|0
1725954600000|2024-09-10 07:50:00|18644.9|18628.9|18651.7|18635.7|18652.6|18636.6|18643.4|18627.4|0
1725954900000|2024-09-10 07:55:00|18651.5|18635.5|18660.5|18644.5|18662.1|18646.1|18650.6|18634.6|0
1725955200000|2024-09-10 08:00:00|18661.5|18645.5|18658.7|18642.7|18671.9|18655.9|18654.7|18638.7|0
1725955500000|2024-09-10 08:05:00|18657.6|18641.6|18660.4|18644.4|18661.9|18645.9|18651.1|18635.1|0
1725955800000|2024-09-10 08:10:00|18660.2|18644.2|18648.5|18632.5|18661|18645|18647.2|18631.2|0
1725956100000|2024-09-10 08:15:00|18649|18633|18654|18638|18664.1|18648.1|18645.5|18629.5|0
1725956400000|2024-09-10 08:20:00|18654.1|18638.1|18643.2|18627.2|18654.1|18638.1|18640.6|18624.6|0
1725956700000|2024-09-10 08:25:00|18642.7|18626.7|18645|18629|18653.1|18637.1|18638.6|18622.6|0
1725957000000|2024-09-10 08:30:00|18645.5|18629.5|18625.1|18609.1|18651.4|18635.4|18625.1|18609.1|0
1725957300000|2024-09-10 08:35:00|18624.9|18608.9|18626.5|18610.5|18628.4|18612.4|18618|18602|0
1725957600000|2024-09-10 08:40:00|18627.4|18611.4|18628.6|18612.6|18630.5|18614.5|18622.5|18606.5|0
1725957900000|2024-09-10 08:45:00|18628.7|18612.7|18632.2|18616.2|18633.4|18617.4|18625.4|18609.4|0
1725958200000|2024-09-10 08:50:00|18632.1|18616.1|18621.6|18605.6|18632.1|18616.1|18620.2|18604.2|0
1725958500000|2024-09-10 08:55:00|18621|18605|18623.6|18607.6|18626.6|18610.6|18619.2|18603.2|0
1725958800000|2024-09-10 09:00:00|18623.5|18607.5|18598.9|18582.9|18623.5|18607.5|18596.2|18580.2|0
1725959100000|2024-09-10 09:05:00|18599.7|18583.7|18568.4|18552.4|18603.2|18587.2|18568.4|18552.4|0
1725959400000|2024-09-10 09:10:00|18567.5|18551.5|18574.6|18558.6|18578.9|18562.9|18563.1|18547.1|0
1725959700000|2024-09-10 09:15:00|18570.5|18554.5|18581.4|18565.4|18583.6|18567.6|18568.1|18552.1|0
1725960000000|2024-09-10 09:20:00|18581.1|18565.1|18584.1|18568.1|18587.4|18571.4|18573.6|18557.6|0
1725960300000|2024-09-10 09:25:00|18584.4|18568.4|18589.4|18573.4|18593|18577|18578.5|18562.5|0
1725960600000|2024-09-10 09:30:00|18589.2|18573.2|18585.9|18569.9|18595|18579|18581|18565|0
1725960900000|2024-09-10 09:35:00|18583.9|18567.9|18610.9|18594.9|18611.7|18595.7|18583.6|18567.6|0
1725961200000|2024-09-10 09:40:00|18611|18595|18614.4|18598.4|18622.4|18606.4|18607.4|18591.4|0
1725961500000|2024-09-10 09:45:00|18615.4|18599.4|18624.4|18608.4|18628.6|18612.6|18615.4|18599.4|0
1725961800000|2024-09-10 09:50:00|18624|18608|18624.9|18608.9|18630.6|18614.6|18621.4|18605.4|0
1725962100000|2024-09-10 09:55:00|18623.6|18607.6|18619|18603|18624.9|18608.9|18616|18600|0
1725962400000|2024-09-10 10:00:00|18619.9|18603.9|18629|18613|18634.7|18618.7|18618.6|18602.6|0
1725962700000|2024-09-10 10:05:00|18629.1|18613.1|18626.2|18610.2|18631|18615|18624.6|18608.6|0
1725963000000|2024-09-10 10:10:00|18626.1|18610.1|18610.9|18594.9|18628.7|18612.7|18610.2|18594.2|0
1725963300000|2024-09-10 10:15:00|18610.6|18594.6|18604.4|18588.4|18610.6|18594.6|18596.2|18580.2|0
1725963600000|2024-09-10 10:20:00|18604.5|18588.5|18613.6|18597.6|18618.2|18602.2|18599.6|18583.6|0
1725963900000|2024-09-10 10:25:00|18613.5|18597.5|18634.2|18618.2|18635.6|18619.6|18612.1|18596.1|0
1725964200000|2024-09-10 10:30:00|18634.4|18618.4|18659.1|18643.1|18660.1|18644.1|18631|18615|0
1725964500000|2024-09-10 10:35:00|18655.5|18639.5|18647|18631|18656.7|18640.7|18643.9|18627.9|0
1725964800000|2024-09-10 10:40:00|18647.1|18631.1|18642.9|18626.9|18647.1|18631.1|18639.4|18623.4|0
1725965100000|2024-09-10 10:45:00|18643.1|18627.1|18644|18628|18647.9|18631.9|18641.1|18625.1|0
1725965400000|2024-09-10 10:50:00|18643.7|18627.7|18631.4|18615.4|18644|18628|18628.4|18612.4|0
1725965700000|2024-09-10 10:55:00|18631.2|18615.2|18630.7|18614.7|18633|18617|18623.6|18607.6|0
1725966000000|2024-09-10 11:00:00|18630.6|18614.6|18653|18637|18654.9|18638.9|18630.6|18614.6|0
1725966300000|2024-09-10 11:05:00|18653.2|18637.2|18654.1|18638.1|18662.5|18646.5|18647.1|18631.1|0
1725966600000|2024-09-10 11:10:00|18654|18638|18639.7|18623.7|18659.4|18643.4|18639.7|18623.7|0
1725966900000|2024-09-10 11:15:00|18639.5|18623.5|18639.1|18623.1|18652.2|18636.2|18637.4|18621.4|0
1725967200000|2024-09-10 11:20:00|18639|18623|18649.1|18633.1|18654.2|18638.2|18636.9|18620.9|0
1725967500000|2024-09-10 11:25:00|18648.5|18632.5|18660.9|18644.9|18661.4|18645.4|18643.9|18627.9|0
1725967800000|2024-09-10 11:30:00|18659.9|18643.9|18649.5|18633.5|18659.9|18643.9|18646.9|18630.9|0
1725968100000|2024-09-10 11:35:00|18649.6|18633.6|18641|18625|18655.1|18639.1|18631.1|18615.1|0
1725968400000|2024-09-10 11:40:00|18641.2|18625.2|18652.9|18636.9|18658|18642|18637.5|18621.5|0
1725968700000|2024-09-10 11:45:00|18653.1|18637.1|18676.1|18660.1|18676.1|18660.1|18653.1|18637.1|0
1725969000000|2024-09-10 11:50:00|18677.2|18661.2|18681.6|18665.6|18684|18668|18675.7|18659.7|0
1725969300000|2024-09-10 11:55:00|18681.5|18665.5|18678|18662|18685.5|18669.5|18676.4|18660.4|0
1725969600000|2024-09-10 12:00:00|18677.7|18661.7|18681.5|18665.5|18685.4|18669.4|18674|18658|0
1725969900000|2024-09-10 12:05:00|18681.2|18665.2|18695.1|18679.1|18695.6|18679.6|18680|18664|0
1725970200000|2024-09-10 12:10:00|18695|18679|18709|18693|18712.1|18696.1|18694.7|18678.7|0
1725970500000|2024-09-10 12:15:00|18708.7|18692.7|18724.7|18708.7|18727.2|18711.2|18708.2|18692.2|0
1725970800000|2024-09-10 12:20:00|18724.6|18708.6|18721.1|18705.1|18728|18712|18717.5|18701.5|0
1725971100000|2024-09-10 12:25:00|18721.7|18705.7|18729|18713|18729.5|18713.5|18718.7|18702.7|0
1725971400000|2024-09-10 12:30:00|18728.5|18712.5|18718.9|18702.9|18728.5|18712.5|18715|18699|0
1725971700000|2024-09-10 12:35:00|18718.4|18702.4|18733.7|18717.7|18733.7|18717.7|18717.7|18701.7|0
1725972000000|2024-09-10 12:40:00|18733.5|18717.5|18743.1|18727.1|18748|18732|18730.5|18714.5|0
1725972300000|2024-09-10 12:45:00|18743.6|18727.6|18735.9|18719.9|18747.6|18731.6|18735|18719|0
1725972600000|2024-09-10 12:50:00|18736.1|18720.1|18737|18721|18741.4|18725.4|18730.9|18714.9|0
1725972900000|2024-09-10 12:55:00|18737.1|18721.1|18738.6|18722.6|18741.6|18725.6|18731.9|18715.9|0
1725973200000|2024-09-10 13:00:00|18738.2|18722.2|18740.1|18724.1|18741.9|18725.9|18730.9|18714.9|0
1725973500000|2024-09-10 13:05:00|18740.6|18724.6|18739.7|18723.7|18741.7|18725.7|18732.1|18716.1|0
1725973800000|2024-09-10 13:10:00|18740.2|18724.2|18737|18721|18743|18727|18736|18720|0
1725974100000|2024-09-10 13:15:00|18737.6|18721.6|18741.4|18725.4|18745.9|18729.9|18732.2|18716.2|0
1725974400000|2024-09-10 13:20:00|18741.6|18725.6|18756.2|18740.2|18757.9|18741.9|18740.4|18724.4|0
1725974700000|2024-09-10 13:25:00|18755.7|18739.7|18738.1|18722.1|18755.7|18739.7|18735.9|18719.9|0
1725975000000|2024-09-10 13:30:00|18740.9|18724.9|18756.5|18740.5|18801.2|18785.2|18730.1|18714.1|0
1725975300000|2024-09-10 13:35:00|18757.5|18741.5|18708.5|18692.5|18770.9|18754.9|18705|18689|0
1725975600000|2024-09-10 13:40:00|18712.2|18696.2|18746.7|18730.7|18746.7|18730.7|18702.6|18686.6|0
1725975900000|2024-09-10 13:45:00|18746.2|18730.2|18732.2|18716.2|18755.5|18739.5|18719.5|18703.5|0
1725976200000|2024-09-10 13:50:00|18732.7|18716.7|18755.6|18739.6|18759.9|18743.9|18704.7|18688.7|0
1725976500000|2024-09-10 13:55:00|18757.4|18741.4|18743.5|18727.5|18784.4|18768.4|18732.5|18716.5|0
1725976800000|2024-09-10 14:00:00|18742.5|18726.5|18759.2|18743.2|18769.6|18753.6|18736|18720|0
1725977100000|2024-09-10 14:05:00|18758|18742|18777|18761|18795.4|18779.4|18728|18712|0
1725977400000|2024-09-10 14:10:00|18776|18760|18694.5|18678.5|18777|18761|18677|18661|0
1725977700000|2024-09-10 14:15:00|18691.4|18675.4|18709.7|18693.7|18716.5|18700.5|18668.5|18652.5|0
1725978000000|2024-09-10 14:20:00|18709.2|18693.2|18689.5|18673.5|18721.5|18705.5|18682.8|18666.8|0
1725978300000|2024-09-10 14:25:00|18690.3|18674.3|18762.4|18746.4|18769.2|18753.2|18690.2|18674.2|0
1725978600000|2024-09-10 14:30:00|18761.2|18745.2|18724.5|18708.5|18765.7|18749.7|18712.5|18696.5|0
1725978900000|2024-09-10 14:35:00|18726.9|18710.9|18735.5|18719.5|18744.9|18728.9|18715.3|18699.3|0
1725979200000|2024-09-10 14:40:00|18735.7|18719.7|18699.7|18683.7|18749.8|18733.8|18696.5|18680.5|0
1725979500000|2024-09-10 14:45:00|18700.8|18684.8|18705.4|18689.4|18716.3|18700.3|18680.5|18664.5|0
1725979800000|2024-09-10 14:50:00|18705.2|18689.2|18697.7|18681.7|18705.8|18689.8|18655.3|18639.3|0
1725980100000|2024-09-10 14:55:00|18694.5|18678.5|18709.3|18693.3|18710.7|18694.7|18685.2|18669.2|0
1725980400000|2024-09-10 15:00:00|18709|18693|18702.8|18686.8|18718|18702|18694.5|18678.5|0
1725980700000|2024-09-10 15:05:00|18702.7|18686.7|18713.3|18697.3|18714.4|18698.4|18687.7|18671.7|0
1725981000000|2024-09-10 15:10:00|18712.4|18696.4|18722.7|18706.7|18730.3|18714.3|18702.4|18686.4|0
1725981300000|2024-09-10 15:15:00|18722.3|18706.3|18742.5|18726.5|18749.8|18733.8|18721.5|18705.5|0
1725981600000|2024-09-10 15:20:00|18743|18727|18747.3|18731.3|18747.5|18731.5|18728.8|18712.8|0
1725981900000|2024-09-10 15:25:00|18747.4|18731.4|18756.4|18740.4|18763.5|18747.5|18747.4|18731.4|0
1725982200000|2024-09-10 15:30:00|18755.9|18739.9|18747.3|18731.3|18769.5|18753.5|18745|18729|0
1725982500000|2024-09-10 15:35:00|18747.8|18731.8|18721.7|18705.7|18753.3|18737.3|18718.3|18702.3|0
1725982800000|2024-09-10 15:40:00|18721.5|18705.5|18715|18699|18731.5|18715.5|18710.1|18694.1|0
1725983100000|2024-09-10 15:45:00|18714|18698|18691.8|18675.8|18716.3|18700.3|18686|18670|0
1725983400000|2024-09-10 15:50:00|18691.6|18675.6|18650.7|18634.7|18691.6|18675.6|18641.1|18625.1|0
1725983700000|2024-09-10 15:55:00|18649.1|18633.1|18605.3|18589.3|18653.7|18637.7|18603.2|18587.2|0
1725984000000|2024-09-10 16:00:00|18605.1|18589.1|18591.7|18575.7|18611.8|18595.8|18571.7|18555.7|0
1725984300000|2024-09-10 16:05:00|18590.8|18574.8|18601.3|18585.3|18617|18601|18589.2|18573.2|0
1725984600000|2024-09-10 16:10:00|18601.8|18585.8|18585.5|18569.5|18614.5|18598.5|18585.5|18569.5|0
1725984900000|2024-09-10 16:15:00|18587.6|18571.6|18616.8|18600.8|18618|18602|18579.3|18563.3|0
1725985200000|2024-09-10 16:20:00|18617|18601|18628.1|18612.1|18630.5|18614.5|18611.3|18595.3|0
1725985500000|2024-09-10 16:25:00|18626.6|18610.6|18620|18604|18634.5|18618.5|18608.7|18592.7|0
1725985800000|2024-09-10 16:30:00|18619.3|18603.3|18635.5|18619.5|18635.5|18619.5|18615.2|18599.2|0
1725986100000|2024-09-10 16:35:00|18635.2|18619.2|18646|18630|18646.7|18630.7|18625|18609|0
1725986400000|2024-09-10 16:40:00|18644.8|18628.8|18665.2|18649.2|18666.7|18650.7|18644.8|18628.8|0
1725986700000|2024-09-10 16:45:00|18665.3|18649.3|18668.2|18652.2|18668.7|18652.7|18651.7|18635.7|0
1725987000000|2024-09-10 16:50:00|18666.5|18650.5|18694.5|18678.5|18696.8|18680.8|18659.2|18643.2|0
1725987300000|2024-09-10 16:55:00|18694.8|18678.8|18668.2|18652.2|18697.7|18681.7|18667.7|18651.7|0
1725987600000|2024-09-10 17:00:00|18665.8|18649.8|18685.1|18669.1|18685.1|18669.1|18664.2|18648.2|0
1725987900000|2024-09-10 17:05:00|18685.2|18669.2|18696.3|18680.3|18698.6|18682.6|18681.8|18665.8|0
1725988200000|2024-09-10 17:10:00|18697.8|18681.8|18743.2|18727.2|18745.6|18729.6|18696.7|18680.7|0
1725988500000|2024-09-10 17:15:00|18744.5|18728.5|18745.1|18729.1|18754.2|18738.2|18740.2|18724.2|0
1725988800000|2024-09-10 17:20:00|18745.8|18729.8|18748.8|18732.8|18749.2|18733.2|18726.7|18710.7|0
1725989100000|2024-09-10 17:25:00|18747.6|18731.6|18726.1|18710.1|18749.6|18733.6|18721.2|18705.2|0
1725989400000|2024-09-10 17:30:00|18723.8|18707.8|18739.6|18723.6|18742.6|18726.6|18721.3|18705.3|0
1725989700000|2024-09-10 17:35:00|18738.3|18722.3|18740.5|18724.5|18746.1|18730.1|18730.3|18714.3|0
1725990000000|2024-09-10 17:40:00|18739.8|18723.8|18750.1|18734.1|18752.3|18736.3|18739.8|18723.8|0
1725990300000|2024-09-10 17:45:00|18752.1|18736.1|18752.8|18736.8|18760.3|18744.3|18742.3|18726.3|0
1725990600000|2024-09-10 17:50:00|18753.1|18737.1|18764.8|18748.8|18770.6|18754.6|18750.6|18734.6|0
1725990900000|2024-09-10 17:55:00|18765.1|18749.1|18765.3|18749.3|18773.8|18757.8|18757.1|18741.1|0
1725991200000|2024-09-10 18:00:00|18765.6|18749.6|18799.8|18783.8|18812.7|18796.7|18765.6|18749.6|0
1725991500000|2024-09-10 18:05:00|18799.3|18783.3|18798.8|18782.8|18803|18787|18788.2|18772.2|0
1725991800000|2024-09-10 18:10:00|18798.5|18782.5|18809.8|18793.8|18810.8|18794.8|18797.6|18781.6|0
1725992100000|2024-09-10 18:15:00|18809.3|18793.3|18806.3|18790.3|18823.7|18807.7|18802.1|18786.1|0
1725992400000|2024-09-10 18:20:00|18806.1|18790.1|18799.6|18783.6|18809.3|18793.3|18784.1|18768.1|0
1725992700000|2024-09-10 18:25:00|18800.3|18784.3|18804.6|18788.6|18809.4|18793.4|18790.3|18774.3|0
1725993000000|2024-09-10 18:30:00|18806.1|18790.1|18809.9|18793.9|18819.1|18803.1|18801.4|18785.4|0
1725993300000|2024-09-10 18:35:00|18810.3|18794.3|18811.6|18795.6|18814.7|18798.7|18798.2|18782.2|0
1725993600000|2024-09-10 18:40:00|18811.8|18795.8|18815.7|18799.7|18819.7|18803.7|18804.8|18788.8|0
1725993900000|2024-09-10 18:45:00|18814.3|18798.3|18809.4|18793.4|18818.9|18802.9|18806.8|18790.8|0
1725994200000|2024-09-10 18:50:00|18810.6|18794.6|18806.8|18790.8|18811.8|18795.8|18793.1|18777.1|0
1725994500000|2024-09-10 18:55:00|18807.2|18791.2|18801.4|18785.4|18809.3|18793.3|18792.8|18776.8|0
1725994800000|2024-09-10 19:00:00|18801.6|18785.6|18802.8|18786.8|18810.6|18794.6|18797.3|18781.3|0
1725995100000|2024-09-10 19:05:00|18804.1|18788.1|18811.1|18795.1|18813.1|18797.1|18797.9|18781.9|0
1725995400000|2024-09-10 19:10:00|18811.8|18795.8|18819.6|18803.6|18822.2|18806.2|18810.1|18794.1|0
1725995700000|2024-09-10 19:15:00|18819.7|18803.7|18814.3|18798.3|18821.7|18805.7|18807.6|18791.6|0
1725996000000|2024-09-10 19:20:00|18816.3|18800.3|18819.9|18803.9|18822.6|18806.6|18812.8|18796.8|0
1725996300000|2024-09-10 19:25:00|18820.1|18804.1|18836.8|18820.8|18836.8|18820.8|18818.1|18802.1|0
1725996600000|2024-09-10 19:30:00|18835.8|18819.8|18846.6|18830.6|18853.8|18837.8|18830.4|18814.4|0
1725996900000|2024-09-10 19:35:00|18846.3|18830.3|18823.6|18807.6|18846.3|18830.3|18822.4|18806.4|0
1725997200000|2024-09-10 19:40:00|18825.5|18809.5|18827|18811|18837|18821|18824.3|18808.3|0
1725997500000|2024-09-10 19:45:00|18827.1|18811.1|18839.5|18823.5|18841|18825|18823.5|18807.5|0
1725997800000|2024-09-10 19:50:00|18830.6|18814.6|18836.8|18820.8|18840.8|18824.8|18818.1|18802.1|0
1725998100000|2024-09-10 19:55:00|18839.2|18823.2|18835.7|18819.7|18850.6|18834.6|18833.7|18817.7|0
1725998400000|2024-09-10 20:00:00|18834.7|18818.7|18828.8|18812.8|18843.8|18827.8|18822.1|18806.1|0
1725998700000|2024-09-10 20:05:00|18827|18811|18820.5|18804.5|18827|18811|18816.5|18800.5|0
1725999000000|2024-09-10 20:10:00|18821.3|18805.3|18826.1|18810.1|18827.2|18811.2|18819.5|18803.5|0
1725999300000|2024-09-10 20:15:00|18826|18810|18815|18799|18826.5|18810.5|18814.8|18798.8|0
1725999600000|2024-09-10 20:20:00|18815.5|18799.5|18808.1|18792.1|18815.7|18799.7|18804.6|18788.6|0
1725999900000|2024-09-10 20:25:00|18808.7|18792.7|18804.6|18788.6|18809.2|18793.2|18803.7|18787.7|0
1726000200000|2024-09-10 20:30:00|18804.3|18788.3|18806.2|18790.2|18808.6|18792.6|18802.5|18786.5|0
1726000500000|2024-09-10 20:35:00|18806.5|18790.5|18804.5|18788.5|18809.3|18793.3|18803.3|18787.3|0
1726000800000|2024-09-10 20:40:00|18804.6|18788.6|18804.5|18788.5|18807.8|18791.8|18801.8|18785.8|0
1726001100000|2024-09-10 20:45:00|18802.6|18786.6|18806.3|18790.3|18807.2|18791.2|18799.7|18783.7|0
1726001400000|2024-09-10 20:50:00|18806.6|18790.6|18809.8|18793.8|18810.2|18794.2|18805.2|18789.2|0
1726001700000|2024-09-10 20:55:00|18810|18794|18815.1|18799.1|18815.5|18799.5|18807.2|18791.2|0
1726002000000|2024-09-10 21:00:00|18816.4|18800.4|18817.7|18801.7|18817.7|18801.7|18815.3|18799.3|0
1726002300000|2024-09-10 21:05:00|18818.5|18802.5|18816.4|18800.4|18821.9|18805.9|18816.4|18800.4|0
1726002600000|2024-09-10 21:10:00|18816.6|18800.6|18817.7|18801.7|18818.2|18802.2|18816.1|18800.1|0
1726002900000|2024-09-10 21:15:00|18815.1|18799.1|18817|18801|18819.7|18803.7|18815.1|18799.1|0
1726003200000|2024-09-10 21:20:00|18817.2|18801.2|18819.7|18803.7|18819.7|18803.7|18816.6|18800.6|0
1726003500000|2024-09-10 21:25:00|18818.2|18802.2|18821.7|18805.7|18822.5|18806.5|18818.2|18802.2|0
1726003800000|2024-09-10 21:30:00|18820.9|18804.9|18820.9|18804.9|18821.5|18805.5|18820.1|18804.1|0
1726004100000|2024-09-10 21:35:00|18821.5|18805.5|18820.9|18804.9|18821.5|18805.5|18820.9|18804.9|0
1726004400000|2024-09-10 21:40:00|18822.2|18806.2|18823.3|18807.3|18823.3|18807.3|18821.2|18805.2|0
1726004700000|2024-09-10 21:45:00|18824.8|18808.8|18824.3|18808.3|18824.8|18808.8|18822.5|18806.5|0
1726005000000|2024-09-10 21:50:00|18824.5|18808.5|18823.6|18807.6|18825.6|18809.6|18822.3|18806.3|0
1726005300000|2024-09-10 21:55:00|18823.5|18807.5|18822|18806|18824.6|18808.6|18822|18806|0
1726005600000|2024-09-10 22:00:00|18824.8|18808.8|18816.2|18800.2|18824.8|18808.8|18813.4|18797.4|0
1726005900000|2024-09-10 22:05:00|18816.3|18800.3|18813.7|18797.7|18816.4|18800.4|18810.9|18794.9|0
1726006200000|2024-09-10 22:10:00|18814.1|18798.1|18814.6|18798.6|18818.2|18802.2|18808.7|18792.7|0
1726006500000|2024-09-10 22:15:00|18814.3|18798.3|18814.6|18798.6|18819.1|18803.1|18813.9|18797.9|0
1726006800000|2024-09-10 22:20:00|18814.8|18798.8|18816.4|18800.4|18820.3|18804.3|18813.1|18797.1|0
1726007100000|2024-09-10 22:25:00|18816.6|18800.6|18814.4|18798.4|18817.1|18801.1|18812.3|18796.3|0
1726007400000|2024-09-10 22:30:00|18813.8|18797.8|18812.7|18796.7|18814.1|18798.1|18810.1|18794.1|0
1726007700000|2024-09-10 22:35:00|18812.6|18796.6|18815.7|18799.7|18815.9|18799.9|18811.2|18795.2|0
1726008000000|2024-09-10 22:40:00|18815.6|18799.6|18823.3|18807.3|18825.4|18809.4|18814.9|18798.9|0
1726008300000|2024-09-10 22:45:00|18822.6|18806.6|18827.9|18811.9|18827.9|18811.9|18821.2|18805.2|0
1726008600000|2024-09-10 22:50:00|18827.4|18811.4|18826.9|18810.9|18828.7|18812.7|18825.4|18809.4|0
1726008900000|2024-09-10 22:55:00|18826.8|18810.8|18826.3|18810.3|18827.8|18811.8|18825.1|18809.1|0
1726009200000|2024-09-10 23:00:00|18825.4|18809.4|18833.3|18817.3|18834.6|18818.6|18825.3|18809.3|0
1726009500000|2024-09-10 23:05:00|18833.4|18817.4|18830.8|18814.8|18833.8|18817.8|18828.4|18812.4|0
1726009800000|2024-09-10 23:10:00|18830.9|18814.9|18834.1|18818.1|18834.8|18818.8|18829.1|18813.1|0
1726010100000|2024-09-10 23:15:00|18833.9|18817.9|18832.1|18816.1|18833.9|18817.9|18831.1|18815.1|0
1726010400000|2024-09-10 23:20:00|18831.9|18815.9|18837.6|18821.6|18837.6|18821.6|18830.7|18814.7|0
1726010700000|2024-09-10 23:25:00|18836.8|18820.8|18834.3|18818.3|18837.1|18821.1|18833.9|18817.9|0
1726011000000|2024-09-10 23:30:00|18834.2|18818.2|18834.1|18818.1|18836.4|18820.4|18832.7|18816.7|0
1726011300000|2024-09-10 23:35:00|18834.2|18818.2|18836.6|18820.6|18837.1|18821.1|18832.2|18816.2|0
1726011600000|2024-09-10 23:40:00|18836.7|18820.7|18825.9|18809.9|18838.4|18822.4|18825.9|18809.9|0
1726011900000|2024-09-10 23:45:00|18826.1|18810.1|18821.7|18805.7|18826.8|18810.8|18821.1|18805.1|0
1726012200000|2024-09-10 23:50:00|18821.6|18805.6|18812.8|18796.8|18821.8|18805.8|18812.7|18796.7|0
1726012500000|2024-09-10 23:55:00|18810.7|18794.7|18818.9|18802.9|18819.7|18803.7|18805.6|18789.6|0
1726012800000|2024-09-11 00:00:00|18822.6|18806.6|18810.9|18794.9|18825.8|18809.8|18809.8|18793.8|0
1726013100000|2024-09-11 00:05:00|18811.2|18795.2|18807.3|18791.3|18811.9|18795.9|18799.2|18783.2|0
1726013400000|2024-09-11 00:10:00|18807.2|18791.2|18808.8|18792.8|18811.4|18795.4|18805.4|18789.4|0
1726013700000|2024-09-11 00:15:00|18809.1|18793.1|18796.6|18780.6|18810.2|18794.2|18795.8|18779.8|0
1726014000000|2024-09-11 00:20:00|18797.2|18781.2|18798.4|18782.4|18805.2|18789.2|18797.2|18781.2|0
1726014300000|2024-09-11 00:25:00|18798.3|18782.3|18795.3|18779.3|18798.7|18782.7|18784.9|18768.9|0
1726014600000|2024-09-11 00:30:00|18795.7|18779.7|18792.9|18776.9|18796.7|18780.7|18789.1|18773.1|0
1726014900000|2024-09-11 00:35:00|18792.7|18776.7|18800.9|18784.9|18802.9|18786.9|18792.7|18776.7|0
1726015200000|2024-09-11 00:40:00|18801.6|18785.6|18803.6|18787.6|18804.2|18788.2|18789.9|18773.9|0
1726015500000|2024-09-11 00:45:00|18803.9|18787.9|18801.7|18785.7|18809.2|18793.2|18797.4|18781.4|0
1726015800000|2024-09-11 00:50:00|18799.9|18783.9|18796.7|18780.7|18804.2|18788.2|18795.3|18779.3|0
1726016100000|2024-09-11 00:55:00|18796.9|18780.9|18793.8|18777.8|18800.3|18784.3|18790.3|18774.3|0
1726016400000|2024-09-11 01:00:00|18793.6|18777.6|18788.2|18772.2|18793.8|18777.8|18780.4|18764.4|0
1726016700000|2024-09-11 01:05:00|18788.1|18772.1|18785.6|18769.6|18798.3|18782.3|18784.8|18768.8|0
1726017000000|2024-09-11 01:10:00|18785.2|18769.2|18789.8|18773.8|18790.1|18774.1|18779.6|18763.6|0
1726017300000|2024-09-11 01:15:00|18789.7|18773.7|18796.1|18780.1|18796.9|18780.9|18786.4|18770.4|0
1726017600000|2024-09-11 01:20:00|18796.6|18780.6|18798.1|18782.1|18800.8|18784.8|18789.4|18773.4|0
1726017900000|2024-09-11 01:25:00|18797.9|18781.9|18802.3|18786.3|18802.3|18786.3|18794.2|18778.2|0
1726018200000|2024-09-11 01:30:00|18801.9|18785.9|18750.8|18734.8|18807.1|18791.1|18738.6|18722.6|0
1726018500000|2024-09-11 01:35:00|18754.2|18738.2|18756.7|18740.7|18762.1|18746.1|18732.1|18716.1|0
1726018800000|2024-09-11 01:40:00|18757.1|18741.1|18792.3|18776.3|18796.6|18780.6|18754.1|18738.1|0
1726019100000|2024-09-11 01:45:00|18794.8|18778.8|18781.9|18765.9|18797.6|18781.6|18781.8|18765.8|0
1726019400000|2024-09-11 01:50:00|18782.9|18766.9|18780.2|18764.2|18786.7|18770.7|18770.3|18754.3|0
1726019700000|2024-09-11 01:55:00|18780.1|18764.1|18760.9|18744.9|18782.2|18766.2|18760.1|18744.1|0
1726020000000|2024-09-11 02:00:00|18761.1|18745.1|18763.1|18747.1|18765.9|18749.9|18756.1|18740.1|0
1726020300000|2024-09-11 02:05:00|18763.4|18747.4|18769.3|18753.3|18771.7|18755.7|18760.4|18744.4|0
1726020600000|2024-09-11 02:10:00|18769.2|18753.2|18755.7|18739.7|18772.6|18756.6|18752.6|18736.6|0
1726020900000|2024-09-11 02:15:00|18755.8|18739.8|18767.2|18751.2|18767.2|18751.2|18749.1|18733.1|0
1726021200000|2024-09-11 02:20:00|18766.2|18750.2|18772.2|18756.2|18776.3|18760.3|18759.7|18743.7|0
1726021500000|2024-09-11 02:25:00|18771.9|18755.9|18765.1|18749.1|18772.3|18756.3|18761.1|18745.1|0
1726021800000|2024-09-11 02:30:00|18765.2|18749.2|18759.7|18743.7|18768.2|18752.2|18755.6|18739.6|0
1726022100000|2024-09-11 02:35:00|18759.6|18743.6|18773.4|18757.4|18774.6|18758.6|18756.9|18740.9|0
1726022400000|2024-09-11 02:40:00|18774.7|18758.7|18780.4|18764.4|18782.1|18766.1|18772.6|18756.6|0
1726022700000|2024-09-11 02:45:00|18780.1|18764.1|18773.7|18757.7|18780.2|18764.2|18772.9|18756.9|0
1726023000000|2024-09-11 02:50:00|18773.8|18757.8|18766.9|18750.9|18773.8|18757.8|18764.6|18748.6|0
1726023300000|2024-09-11 02:55:00|18767.2|18751.2|18768.2|18752.2|18773.6|18757.6|18765.1|18749.1|0
1726023600000|2024-09-11 03:00:00|18768.1|18752.1|18765.1|18749.1|18780.4|18764.4|18760.3|18744.3|0
1726023900000|2024-09-11 03:05:00|18765.2|18749.2|18756.8|18740.8|18765.2|18749.2|18753.7|18737.7|0
1726024200000|2024-09-11 03:10:00|18757.4|18741.4|18749.2|18733.2|18760.9|18744.9|18748.1|18732.1|0
1726024500000|2024-09-11 03:15:00|18750.3|18734.3|18741.6|18725.6|18750.4|18734.4|18727.3|18711.3|0
1726024800000|2024-09-11 03:20:00|18741.3|18725.3|18736.6|18720.6|18741.3|18725.3|18733.8|18717.8|0
1726025100000|2024-09-11 03:25:00|18736.2|18720.2|18740.1|18724.1|18741.3|18725.3|18732.3|18716.3|0
1726025400000|2024-09-11 03:30:00|18740.8|18724.8|18722.9|18706.9|18740.8|18724.8|18716.7|18700.7|0
1726025700000|2024-09-11 03:35:00|18723.8|18707.8|18730.1|18714.1|18732.1|18716.1|18720.4|18704.4|0
1726026000000|2024-09-11 03:40:00|18730.2|18714.2|18729.4|18713.4|18734.1|18718.1|18727.2|18711.2|0
1726026300000|2024-09-11 03:45:00|18729.3|18713.3|18734.9|18718.9|18739.6|18723.6|18726.3|18710.3|0
1726026600000|2024-09-11 03:50:00|18735.2|18719.2|18735.8|18719.8|18738.7|18722.7|18733.6|18717.6|0
1726026900000|2024-09-11 03:55:00|18735.9|18719.9|18733.6|18717.6|18743.4|18727.4|18732.8|18716.8|0
1726027200000|2024-09-11 04:00:00|18732.9|18716.9|18724.3|18708.3|18736.4|18720.4|18723.9|18707.9|0
1726027500000|2024-09-11 04:05:00|18724.1|18708.1|18722.9|18706.9|18727.7|18711.7|18717.2|18701.2|0
1726027800000|2024-09-11 04:10:00|18722.7|18706.7|18724.8|18708.8|18724.9|18708.9|18711.7|18695.7|0
1726028100000|2024-09-11 04:15:00|18724.4|18708.4|18720.4|18704.4|18728.7|18712.7|18715.9|18699.9|0
1726028400000|2024-09-11 04:20:00|18719.8|18703.8|18713.8|18697.8|18720.1|18704.1|18704.8|18688.8|0
1726028700000|2024-09-11 04:25:00|18713.3|18697.3|18727.8|18711.8|18728.3|18712.3|18712.3|18696.3|0
1726029000000|2024-09-11 04:30:00|18727.7|18711.7|18723.3|18707.3|18728.1|18712.1|18722.2|18706.2|0
1726029300000|2024-09-11 04:35:00|18723.2|18707.2|18716.2|18700.2|18724.8|18708.8|18715.8|18699.8|0
1726029600000|2024-09-11 04:40:00|18716.4|18700.4|18714.9|18698.9|18718.4|18702.4|18712.3|18696.3|0
1726029900000|2024-09-11 04:45:00|18714.8|18698.8|18707.8|18691.8|18715.8|18699.8|18703.9|18687.9|0
1726030200000|2024-09-11 04:50:00|18707.6|18691.6|18708.8|18692.8|18710.3|18694.3|18703.1|18687.1|0
1726030500000|2024-09-11 04:55:00|18708.9|18692.9|18715.2|18699.2|18717.4|18701.4|18705.9|18689.9|0
1726030800000|2024-09-11 05:00:00|18715.1|18699.1|18716.9|18700.9|18719.6|18703.6|18711.6|18695.6|0
1726031100000|2024-09-11 05:05:00|18716.8|18700.8|18715.6|18699.6|18719.6|18703.6|18714.7|18698.7|0
1726031400000|2024-09-11 05:10:00|18714.8|18698.8|18713.2|18697.2|18720.2|18704.2|18712.7|18696.7|0
1726031700000|2024-09-11 05:15:00|18713.6|18697.6|18701.6|18685.6|18718.3|18702.3|18700.4|18684.4|0
1726032000000|2024-09-11 05:20:00|18701.7|18685.7|18697.7|18681.7|18704.7|18688.7|18694.9|18678.9|0
1726032300000|2024-09-11 05:25:00|18697.4|18681.4|18689.6|18673.6|18699.1|18683.1|18687.7|18671.7|0
1726032600000|2024-09-11 05:30:00|18689.9|18673.9|18712.1|18696.1|18714.6|18698.6|18688.1|18672.1|0
1726032900000|2024-09-11 05:35:00|18711.9|18695.9|18697.8|18681.8|18714.7|18698.7|18697.6|18681.6|0
1726033200000|2024-09-11 05:40:00|18697.7|18681.7|18711.4|18695.4|18715.3|18699.3|18695.9|18679.9|0
1726033500000|2024-09-11 05:45:00|18710.1|18694.1|18721.8|18705.8|18722.3|18706.3|18709.6|18693.6|0
1726033800000|2024-09-11 05:50:00|18722.1|18706.1|18720.1|18704.1|18723.7|18707.7|18717.6|18701.6|0
1726034100000|2024-09-11 05:55:00|18719.8|18703.8|18733.2|18717.2|18736.1|18720.1|18719.4|18703.4|0
1726034400000|2024-09-11 06:00:00|18735.1|18719.1|18733.4|18717.4|18738.3|18722.3|18728.9|18712.9|0
1726034700000|2024-09-11 06:05:00|18733.3|18717.3|18741.6|18725.6|18742.8|18726.8|18729.8|18713.8|0
1726035000000|2024-09-11 06:10:00|18741.1|18725.1|18745.8|18729.8|18749.4|18733.4|18741.1|18725.1|0
1726035300000|2024-09-11 06:15:00|18747.8|18731.8|18758.4|18742.4|18765.3|18749.3|18747.8|18731.8|0
1726035600000|2024-09-11 06:20:00|18759.1|18743.1|18762.8|18746.8|18769.3|18753.3|18758.9|18742.9|0
1726035900000|2024-09-11 06:25:00|18763.4|18747.4|18768.9|18752.9|18774.1|18758.1|18763.1|18747.1|0
1726036200000|2024-09-11 06:30:00|18768.1|18752.1|18782.9|18766.9|18783.2|18767.2|18767.9|18751.9|0
1726036500000|2024-09-11 06:35:00|18782.4|18766.4|18773.4|18757.4|18786.7|18770.7|18771.9|18755.9|0
1726036800000|2024-09-11 06:40:00|18773.7|18757.7|18774.6|18758.6|18781.3|18765.3|18772.8|18756.8|0
1726037100000|2024-09-11 06:45:00|18774.4|18758.4|18771.2|18755.2|18776.2|18760.2|18766.4|18750.4|0
1726037400000|2024-09-11 06:50:00|18771.3|18755.3|18776.8|18760.8|18780.4|18764.4|18770.9|18754.9|0
1726037700000|2024-09-11 06:55:00|18776.7|18760.7|18770.7|18754.7|18776.7|18760.7|18770.1|18754.1|0
1726038000000|2024-09-11 07:00:00|18771.6|18755.6|18778.4|18762.4|18778.9|18762.9|18767.6|18751.6|0
1726038300000|2024-09-11 07:05:00|18779.8|18763.8|18783.2|18767.2|18789.4|18773.4|18776.9|18760.9|0
1726038600000|2024-09-11 07:10:00|18784.2|18768.2|18781.8|18765.8|18788.1|18772.1|18778.8|18762.8|0
1726038900000|2024-09-11 07:15:00|18782.1|18766.1|18792.7|18776.7|18807.1|18791.1|18780.9|18764.9|0
1726039200000|2024-09-11 07:20:00|18793.2|18777.2|18782.3|18766.3|18798.2|18782.2|18778.8|18762.8|0
1726039500000|2024-09-11 07:25:00|18782.6|18766.6|18783.4|18767.4|18786.9|18770.9|18775.7|18759.7|0
1726039800000|2024-09-11 07:30:00|18784.2|18768.2|18782.9|18766.9|18794.7|18778.7|18782.3|18766.3|0
1726040100000|2024-09-11 07:35:00|18783.2|18767.2|18783.2|18767.2|18786.7|18770.7|18780.9|18764.9|0
1726040400000|2024-09-11 07:40:00|18783.1|18767.1|18782.9|18766.9|18790.7|18774.7|18779.1|18763.1|0
1726040700000|2024-09-11 07:45:00|18782.7|18766.7|18778.9|18762.9|18785.9|18769.9|18775.6|18759.6|0
1726041000000|2024-09-11 07:50:00|18778.3|18762.3|18797.9|18781.9|18797.9|18781.9|18775.9|18759.9|0
1726041300000|2024-09-11 07:55:00|18798.2|18782.2|18803.8|18787.8|18805.7|18789.7|18789.4|18773.4|0
1726041600000|2024-09-11 08:00:00|18798.6|18782.6|18785.3|18769.3|18800.9|18784.9|18785.3|18769.3|0
1726041900000|2024-09-11 08:05:00|18785.2|18769.2|18797.8|18781.8|18802.8|18786.8|18785.2|18769.2|0
1726042200000|2024-09-11 08:10:00|18797.2|18781.2|18782.1|18766.1|18801.1|18785.1|18777.8|18761.8|0
1726042500000|2024-09-11 08:15:00|18783.7|18767.7|18796.3|18780.3|18801.2|18785.2|18777.6|18761.6|0
1726042800000|2024-09-11 08:20:00|18796.6|18780.6|18797.3|18781.3|18805.1|18789.1|18792.1|18776.1|0
1726043100000|2024-09-11 08:25:00|18797.1|18781.1|18800.2|18784.2|18802.4|18786.4|18796.1|18780.1|0
1726043400000|2024-09-11 08:30:00|18800.1|18784.1|18770.3|18754.3|18801.4|18785.4|18767.7|18751.7|0
1726043700000|2024-09-11 08:35:00|18769.4|18753.4|18767.1|18751.1|18773.4|18757.4|18764.4|18748.4|0
1726044000000|2024-09-11 08:40:00|18766.8|18750.8|18754.3|18738.3|18766.8|18750.8|18751.7|18735.7|0
1726044300000|2024-09-11 08:45:00|18753.6|18737.6|18769.3|18753.3|18770.4|18754.4|18747.1|18731.1|0
1726044600000|2024-09-11 08:50:00|18769.4|18753.4|18752.7|18736.7|18770.6|18754.6|18751.6|18735.6|0
1726044900000|2024-09-11 08:55:00|18752.5|18736.5|18758.9|18742.9|18764.1|18748.1|18751.2|18735.2|0
1726045200000|2024-09-11 09:00:00|18759.5|18743.5|18762.9|18746.9|18768.6|18752.6|18755.4|18739.4|0
1726045500000|2024-09-11 09:05:00|18762.5|18746.5|18777.2|18761.2|18777.5|18761.5|18762.4|18746.4|0
1726045800000|2024-09-11 09:10:00|18777.4|18761.4|18780|18764|18782.7|18766.7|18775.7|18759.7|0
1726046100000|2024-09-11 09:15:00|18778.4|18762.4|18773.4|18757.4|18778.7|18762.7|18772.2|18756.2|0
1726046400000|2024-09-11 09:20:00|18772.6|18756.6|18759.5|18743.5|18773.1|18757.1|18759|18743|0
1726046700000|2024-09-11 09:25:00|18758.5|18742.5|18768|18752|18768.1|18752.1|18750.1|18734.1|0
1726047000000|2024-09-11 09:30:00|18766.6|18750.6|18776.9|18760.9|18782|18766|18766.6|18750.6|0
1726047300000|2024-09-11 09:35:00|18777.6|18761.6|18777.2|18761.2|18782|18766|18777.2|18761.2|0
1726047600000|2024-09-11 09:40:00|18779.4|18763.4|18772|18756|18780.2|18764.2|18768.9|18752.9|0
1726047900000|2024-09-11 09:45:00|18771.9|18755.9|18776.9|18760.9|18780.6|18764.6|18761.9|18745.9|0
1726048200000|2024-09-11 09:50:00|18776.6|18760.6|18785.6|18769.6|18789.2|18773.2|18776.1|18760.1|0
1726048500000|2024-09-11 09:55:00|18785.5|18769.5|18790|18774|18795|18779|18784.4|18768.4|0
1726048800000|2024-09-11 10:00:00|18790.7|18774.7|18795.7|18779.7|18796.4|18780.4|18787.7|18771.7|0
1726049100000|2024-09-11 10:05:00|18796.6|18780.6|18781.7|18765.7|18798.2|18782.2|18780.2|18764.2|0
1726049400000|2024-09-11 10:10:00|18781.4|18765.4|18791.7|18775.7|18792.4|18776.4|18780.2|18764.2|0
1726049700000|2024-09-11 10:15:00|18791.1|18775.1|18795.1|18779.1|18796.1|18780.1|18787.2|18771.2|0
1726050000000|2024-09-11 10:20:00|18794.9|18778.9|18789.2|18773.2|18796.4|18780.4|18788.6|18772.6|0
1726050300000|2024-09-11 10:25:00|18789.1|18773.1|18778.5|18762.5|18789.1|18773.1|18771.5|18755.5|0
1726050600000|2024-09-11 10:30:00|18777.9|18761.9|18782|18766|18788.6|18772.6|18776.4|18760.4|0
1726050900000|2024-09-11 10:35:00|18782.5|18766.5|18790.1|18774.1|18792.1|18776.1|18780.6|18764.6|0
1726051200000|2024-09-11 10:40:00|18790|18774|18789.1|18773.1|18792.1|18776.1|18787|18771|0
1726051500000|2024-09-11 10:45:00|18789.5|18773.5|18791|18775|18793.2|18777.2|18786.9|18770.9|0
1726051800000|2024-09-11 10:50:00|18791.1|18775.1|18787.9|18771.9|18793.1|18777.1|18787.1|18771.1|0
1726052100000|2024-09-11 10:55:00|18789.1|18773.1|18786.1|18770.1|18792.2|18776.2|18782.4|18766.4|0
1726052400000|2024-09-11 11:00:00|18786.5|18770.5|18789.2|18773.2|18794.5|18778.5|18778.2|18762.2|0
1726052700000|2024-09-11 11:05:00|18789.4|18773.4|18780.5|18764.5|18789.4|18773.4|18775.5|18759.5|0
1726053000000|2024-09-11 11:10:00|18780.4|18764.4|18793.9|18777.9|18798.5|18782.5|18780.4|18764.4|0
1726053300000|2024-09-11 11:15:00|18794.4|18778.4|18795.1|18779.1|18798.2|18782.2|18792.9|18776.9|0
1726053600000|2024-09-11 11:20:00|18795.2|18779.2|18793|18777|18797.7|18781.7|18791.2|18775.2|0
1726053900000|2024-09-11 11:25:00|18792.4|18776.4|18789.5|18773.5|18792.4|18776.4|18786.7|18770.7|0
1726054200000|2024-09-11 11:30:00|18789.6|18773.6|18795|18779|18795.5|18779.5|18788.7|18772.7|0
1726054500000|2024-09-11 11:35:00|18794.4|18778.4|18818.7|18802.7|18819.2|18803.2|18789.7|18773.7|0
1726054800000|2024-09-11 11:40:00|18819|18803|18811.2|18795.2|18821|18805|18809|18793|0
1726055100000|2024-09-11 11:45:00|18811.5|18795.5|18820.7|18804.7|18820.9|18804.9|18810.6|18794.6|0
1726055400000|2024-09-11 11:50:00|18820.9|18804.9|18818|18802|18823.2|18807.2|18815.9|18799.9|0
1726055700000|2024-09-11 11:55:00|18818.1|18802.1|18817.7|18801.7|18819.9|18803.9|18809.2|18793.2|0
1726056000000|2024-09-11 12:00:00|18816.9|18800.9|18808.2|18792.2|18818.1|18802.1|18804.5|18788.5|0
1726056300000|2024-09-11 12:05:00|18807.6|18791.6|18812.7|18796.7|18817.1|18801.1|18807|18791|0
1726056600000|2024-09-11 12:10:00|18811.2|18795.2|18820.5|18804.5|18824.5|18808.5|18811.1|18795.1|0
1726056900000|2024-09-11 12:15:00|18819.7|18803.7|18830.2|18814.2|18830.7|18814.7|18815.2|18799.2|0
1726057200000|2024-09-11 12:20:00|18830.7|18814.7|18825|18809|18832.2|18816.2|18819.2|18803.2|0
1726057500000|2024-09-11 12:25:00|18824.2|18808.2|18832|18816|18840.4|18824.4|18824.2|18808.2|0
1726057800000|2024-09-11 12:30:00|18836|18820|18761|18745|18836|18820|18716.7|18700.7|0
1726058100000|2024-09-11 12:35:00|18759.2|18743.2|18784.7|18768.7|18799.9|18783.9|18747.4|18731.4|0
1726058400000|2024-09-11 12:40:00|18784.1|18768.1|18762.1|18746.1|18786.9|18770.9|18743.7|18727.7|0
1726058700000|2024-09-11 12:45:00|18763.2|18747.2|18805|18789|18811.2|18795.2|18763.2|18747.2|0
1726059000000|2024-09-11 12:50:00|18805.1|18789.1|18816.6|18800.6|18817.4|18801.4|18795.2|18779.2|0
1726059300000|2024-09-11 12:55:00|18816.7|18800.7|18844.6|18828.6|18857.4|18841.4|18815.7|18799.7|0
1726059600000|2024-09-11 13:00:00|18843.2|18827.2|18882.7|18866.7|18890.7|18874.7|18843.2|18827.2|0
1726059900000|2024-09-11 13:05:00|18882.5|18866.5|18875.1|18859.1|18886.9|18870.9|18870.4|18854.4|0
1726060200000|2024-09-11 13:10:00|18876.4|18860.4|18880.2|18864.2|18886.1|18870.1|18870.9|18854.9|0
1726060500000|2024-09-11 13:15:00|18879.7|18863.7|18896.9|18880.9|18896.9|18880.9|18877.4|18861.4|0
1726060800000|2024-09-11 13:20:00|18897.2|18881.2|18905.5|18889.5|18909.7|18893.7|18891|18875|0
1726061100000|2024-09-11 13:25:00|18902.6|18886.6|18884.2|18868.2|18905.2|18889.2|18876.2|18860.2|0
1726061400000|2024-09-11 13:30:00|18881.1|18865.1|18827.7|18811.7|18886.5|18870.5|18827.7|18811.7|0
1726061700000|2024-09-11 13:35:00|18829.7|18813.7|18815.7|18799.7|18858.1|18842.1|18811.1|18795.1|0
1726062000000|2024-09-11 13:40:00|18811.2|18795.2|18828.5|18812.5|18851|18835|18791.9|18775.9|0
1726062300000|2024-09-11 13:45:00|18831|18815|18792.7|18776.7|18833.7|18817.7|18765.9|18749.9|0
1726062600000|2024-09-11 13:50:00|18791.7|18775.7|18775.7|18759.7|18807|18791|18758.7|18742.7|0
1726062900000|2024-09-11 13:55:00|18780.9|18764.9|18774.7|18758.7|18804.7|18788.7|18757.9|18741.9|0
1726063200000|2024-09-11 14:00:00|18769.5|18753.5|18782.7|18766.7|18795.1|18779.1|18724.7|18708.7|0
1726063500000|2024-09-11 14:05:00|18779.2|18763.2|18754.4|18738.4|18784.4|18768.4|18748|18732|0
1726063800000|2024-09-11 14:10:00|18754.5|18738.5|18677.9|18661.9|18760.5|18744.5|18677.9|18661.9|0
1726064100000|2024-09-11 14:15:00|18676.7|18660.7|18650.1|18634.1|18681.9|18665.9|18629.5|18613.5|0
1726064400000|2024-09-11 14:20:00|18646.5|18630.5|18659.1|18643.1|18679.2|18663.2|18631.7|18615.7|0
1726064700000|2024-09-11 14:25:00|18657.7|18641.7|18638.4|18622.4|18670|18654|18637.6|18621.6|0
1726065000000|2024-09-11 14:30:00|18634.5|18618.5|18595.9|18579.9|18638.7|18622.7|18591.6|18575.6|0
1726065300000|2024-09-11 14:35:00|18594|18578|18596.1|18580.1|18628.2|18612.2|18589|18573|0
1726065600000|2024-09-11 14:40:00|18593.5|18577.5|18569.7|18553.7|18601.7|18585.7|18558.5|18542.5|0
1726065900000|2024-09-11 14:45:00|18567.1|18551.1|18551.6|18535.6|18583.7|18567.7|18546.9|18530.9|0
1726066200000|2024-09-11 14:50:00|18547.9|18531.9|18552.2|18536.2|18557.1|18541.1|18536.5|18520.5|0
1726066500000|2024-09-11 14:55:00|18551|18535|18587.4|18571.4|18591.2|18575.2|18532.7|18516.7|0
1726066800000|2024-09-11 15:00:00|18583.5|18567.5|18589.9|18573.9|18590.2|18574.2|18555.1|18539.1|0
1726067100000|2024-09-11 15:05:00|18589.2|18573.2|18626.4|18610.4|18647.2|18631.2|18588.7|18572.7|0
1726067400000|2024-09-11 15:10:00|18624.1|18608.1|18670.2|18654.2|18675.9|18659.9|18614.2|18598.2|0
1726067700000|2024-09-11 15:15:00|18671.2|18655.2|18672.5|18656.5|18683.7|18667.7|18660.7|18644.7|0
1726068000000|2024-09-11 15:20:00|18671.5|18655.5|18652.7|18636.7|18671.5|18655.5|18641.9|18625.9|0
1726068300000|2024-09-11 15:25:00|18651|18635|18671.7|18655.7|18679.5|18663.5|18648.6|18632.6|0
1726068600000|2024-09-11 15:30:00|18671.2|18655.2|18675.5|18659.5|18697|18681|18662.7|18646.7|0
1726068900000|2024-09-11 15:35:00|18678|18662|18745.2|18729.2|18749.7|18733.7|18675.7|18659.7|0
1726069200000|2024-09-11 15:40:00|18745.1|18729.1|18777.5|18761.5|18781.5|18765.5|18737.5|18721.5|0
1726069500000|2024-09-11 15:45:00|18783.4|18767.4|18783.7|18767.7|18801.6|18785.6|18776.7|18760.7|0
1726069800000|2024-09-11 15:50:00|18784.4|18768.4|18758.6|18742.6|18789.9|18773.9|18758.1|18742.1|0
1726070100000|2024-09-11 15:55:00|18760.4|18744.4|18772.5|18756.5|18775.7|18759.7|18708.2|18692.2|0
1726070400000|2024-09-11 16:00:00|18774.5|18758.5|18845.9|18829.9|18845.9|18829.9|18767.7|18751.7|0
1726070700000|2024-09-11 16:05:00|18845|18829|18828|18812|18870.6|18854.6|18824|18808|0
1726071000000|2024-09-11 16:10:00|18830|18814|18856.7|18840.7|18856.7|18840.7|18827.6|18811.6|0
1726071300000|2024-09-11 16:15:00|18858|18842|18873.6|18857.6|18873.6|18857.6|18844|18828|0
1726071600000|2024-09-11 16:20:00|18876.7|18860.7|18871.7|18855.7|18894.7|18878.7|18845.9|18829.9|0
1726071900000|2024-09-11 16:25:00|18870.9|18854.9|18896.9|18880.9|18897.6|18881.6|18867.1|18851.1|0
1726072200000|2024-09-11 16:30:00|18901.2|18885.2|18885.6|18869.6|18917.5|18901.5|18881.4|18865.4|0
1726072500000|2024-09-11 16:35:00|18884.7|18868.7|18915.2|18899.2|18918|18902|18878.1|18862.1|0
1726072800000|2024-09-11 16:40:00|18916|18900|18877|18861|18921.5|18905.5|18864.6|18848.6|0
1726073100000|2024-09-11 16:45:00|18881.1|18865.1|18860|18844|18887.9|18871.9|18856.9|18840.9|0
1726073400000|2024-09-11 16:50:00|18861.7|18845.7|18899|18883|18900.2|18884.2|18861.5|18845.5|0
1726073700000|2024-09-11 16:55:00|18898.5|18882.5|18895.4|18879.4|18900.4|18884.4|18868.2|18852.2|0
1726074000000|2024-09-11 17:00:00|18898.5|18882.5|18928.5|18912.5|18941.4|18925.4|18894.2|18878.2|0
1726074300000|2024-09-11 17:05:00|18927.2|18911.2|18934.7|18918.7|18964.4|18948.4|18924|18908|0
1726074600000|2024-09-11 17:10:00|18938.5|18922.5|18954.5|18938.5|18968.4|18952.4|18938.5|18922.5|0
1726074900000|2024-09-11 17:15:00|18953.5|18937.5|18946.1|18930.1|18959.6|18943.6|18941.7|18925.7|0
1726075200000|2024-09-11 17:20:00|18945.5|18929.5|18938|18922|18952|18936|18924.2|18908.2|0
1726075500000|2024-09-11 17:25:00|18936.5|18920.5|18964.6|18948.6|18974.4|18958.4|18934.7|18918.7|0
1726075800000|2024-09-11 17:30:00|18972.1|18956.1|18973.7|18957.7|18980.6|18964.6|18960.6|18944.6|0
1726076100000|2024-09-11 17:35:00|18972.5|18956.5|18978.9|18962.9|18981.4|18965.4|18965.5|18949.5|0
1726076400000|2024-09-11 17:40:00|18983.9|18967.9|18995.1|18979.1|18995.6|18979.6|18977.2|18961.2|0
1726076700000|2024-09-11 17:45:00|18994.9|18978.9|19044.4|19028.4|19045.1|19029.1|18992.9|18976.9|0
1726077000000|2024-09-11 17:50:00|19043.6|19027.6|19012.9|18996.9|19049.9|19033.9|19007.9|18991.9|0
1726077300000|2024-09-11 17:55:00|19014.1|18998.1|19020.2|19004.2|19021|19005|18993.9|18977.9|0
1726077600000|2024-09-11 18:00:00|19018.4|19002.4|19029.7|19013.7|19032.7|19016.7|19012.4|18996.4|0
1726077900000|2024-09-11 18:05:00|19028|19012|19033|19017|19039.4|19023.4|19020.5|19004.5|0
1726078200000|2024-09-11 18:10:00|19034.4|19018.4|19032|19016|19047.5|19031.5|19028.9|19012.9|0
1726078500000|2024-09-11 18:15:00|19033.1|19017.1|19025.2|19009.2|19045.4|19029.4|19013.4|18997.4|0
1726078800000|2024-09-11 18:20:00|19028.6|19012.6|19054.1|19038.1|19054.3|19038.3|19027.7|19011.7|0
1726079100000|2024-09-11 18:25:00|19054.7|19038.7|19102.4|19086.4|19107.3|19091.3|19044.1|19028.1|0
1726079400000|2024-09-11 18:30:00|19101.3|19085.3|19112.3|19096.3|19118.6|19102.6|19095.4|19079.4|0
1726079700000|2024-09-11 18:35:00|19111.4|19095.4|19119.7|19103.7|19123.4|19107.4|19093.7|19077.7|0
1726080000000|2024-09-11 18:40:00|19119.9|19103.9|19138.9|19122.9|19158.7|19142.7|19119.9|19103.9|0
1726080300000|2024-09-11 18:45:00|19139.2|19123.2|19123.1|19107.1|19140.2|19124.2|19107.7|19091.7|0
1726080600000|2024-09-11 18:50:00|19125.4|19109.4|19087.9|19071.9|19125.7|19109.7|19087.9|19071.9|0
1726080900000|2024-09-11 18:55:00|19089.1|19073.1|19110.7|19094.7|19121.7|19105.7|19088.2|19072.2|0
1726081200000|2024-09-11 19:00:00|19106.4|19090.4|19091.7|19075.7|19106.4|19090.4|19082.2|19066.2|0
1726081500000|2024-09-11 19:05:00|19093.9|19077.9|19126.8|19110.8|19129.9|19113.9|19093.9|19077.9|0
1726081800000|2024-09-11 19:10:00|19128.2|19112.2|19142.2|19126.2|19148.4|19132.4|19119.9|19103.9|0
1726082100000|2024-09-11 19:15:00|19145.2|19129.2|19151.9|19135.9|19166.2|19150.2|19126.7|19110.7|0
1726082400000|2024-09-11 19:20:00|19150.2|19134.2|19170.4|19154.4|19173.4|19157.4|19148.4|19132.4|0
1726082700000|2024-09-11 19:25:00|19167.9|19151.9|19180.7|19164.7|19181.3|19165.3|19166.1|19150.1|0
1726083000000|2024-09-11 19:30:00|19180.1|19164.1|19188.2|19172.2|19188.3|19172.3|19166.2|19150.2|0
1726083300000|2024-09-11 19:35:00|19188.4|19172.4|19171.4|19155.4|19188.8|19172.8|19167.8|19151.8|0
1726083600000|2024-09-11 19:40:00|19175.5|19159.5|19169.8|19153.8|19183.1|19167.1|19146.8|19130.8|0
1726083900000|2024-09-11 19:45:00|19168.3|19152.3|19193|19177|19196.8|19180.8|19166.6|19150.6|0
1726084200000|2024-09-11 19:50:00|19184.5|19168.5|19233|19217|19233.3|19217.3|19174|19158|0
1726084500000|2024-09-11 19:55:00|19236.8|19220.8|19232.7|19216.7|19274.6|19258.6|19232.7|19216.7|0
1726084800000|2024-09-11 20:00:00|19233.3|19217.3|19215.9|19199.9|19248.9|19232.9|19211.8|19195.8|0
1726085100000|2024-09-11 20:05:00|19214.9|19198.9|19230.4|19214.4|19233.1|19217.1|19213.4|19197.4|0
1726085400000|2024-09-11 20:10:00|19230.9|19214.9|19225.8|19209.8|19249.6|19233.6|19225|19209|0
1726085700000|2024-09-11 20:15:00|19225.6|19209.6|19231.4|19215.4|19234.6|19218.6|19225.6|19209.6|0
1726086000000|2024-09-11 20:20:00|19231.9|19215.9|19226.6|19210.6|19235.8|19219.8|19219.9|19203.9|0
1726086300000|2024-09-11 20:25:00|19227.1|19211.1|19228.8|19212.8|19229.5|19213.5|19223.1|19207.1|0
1726086600000|2024-09-11 20:30:00|19228.1|19212.1|19226.4|19210.4|19233.5|19217.5|19223.6|19207.6|0
1726086900000|2024-09-11 20:35:00|19226.5|19210.5|19236|19220|19236.6|19220.6|19225.9|19209.9|0
1726087200000|2024-09-11 20:40:00|19235.4|19219.4|19229.4|19213.4|19235.5|19219.5|19227.9|19211.9|0
1726087500000|2024-09-11 20:45:00|19229.3|19213.3|19227.5|19211.5|19231.8|19215.8|19225.5|19209.5|0
1726087800000|2024-09-11 20:50:00|19227.3|19211.3|19231.6|19215.6|19233.4|19217.4|19226.4|19210.4|0
1726088100000|2024-09-11 20:55:00|19230.6|19214.6|19229.5|19213.5|19232.6|19216.6|19224|19208|0
1726088400000|2024-09-11 21:00:00|19229.4|19213.4|19229.9|19213.9|19231|19215|19228.6|19212.6|0
1726088700000|2024-09-11 21:05:00|19228.7|19212.7|19228.4|19212.4|19229.1|19213.1|19226.6|19210.6|0
1726089000000|2024-09-11 21:10:00|19226.8|19210.8|19226.3|19210.3|19228.4|19212.4|19225.8|19209.8|0
1726089300000|2024-09-11 21:15:00|19225.8|19209.8|19224.5|19208.5|19226.3|19210.3|19224.5|19208.5|0
1726089600000|2024-09-11 21:20:00|19223.7|19207.7|19223|19207|19223.8|19207.8|19221.9|19205.9|0
1726089900000|2024-09-11 21:25:00|19223.2|19207.2|19219.8|19203.8|19223.2|19207.2|19218.1|19202.1|0
1726090200000|2024-09-11 21:30:00|19220.6|19204.6|19220.3|19204.3|19220.9|19204.9|19219.3|19203.3|0
1726090500000|2024-09-11 21:35:00|19220.9|19204.9|19218.5|19202.5|19220.9|19204.9|19218.5|19202.5|0
1726090800000|2024-09-11 21:40:00|19218.3|19202.3|19217.8|19201.8|19219|19203|19217.5|19201.5|0
1726091100000|2024-09-11 21:45:00|19219.5|19203.5|19220.1|19204.1|19220.6|19204.6|19219|19203|0
1726091400000|2024-09-11 21:50:00|19218.8|19202.8|19219.8|19203.8|19221.6|19205.6|19218.5|19202.5|0
1726091700000|2024-09-11 21:55:00|19219.9|19203.9|19217.8|19201.8|19220.3|19204.3|19217.8|19201.8|0
1726092000000|2024-09-11 22:00:00|19222.9|19206.9|19217|19201|19226.9|19210.9|19211|19195|0
1726092300000|2024-09-11 22:05:00|19217.1|19201.1|19219.8|19203.8|19224.4|19208.4|19216.5|19200.5|0
1726092600000|2024-09-11 22:10:00|19219.9|19203.9|19221.8|19205.8|19225.2|19209.2|19219.9|19203.9|0
1726092900000|2024-09-11 22:15:00|19221.9|19205.9|19225.6|19209.6|19225.7|19209.7|19220.2|19204.2|0
1726093200000|2024-09-11 22:20:00|19226.4|19210.4|19222.9|19206.9|19231.8|19215.8|19222.2|19206.2|0
1726093500000|2024-09-11 22:25:00|19222.8|19206.8|19225.7|19209.7|19229.1|19213.1|19221.1|19205.1|0
1726093800000|2024-09-11 22:30:00|19225.8|19209.8|19229.2|19213.2|19233.6|19217.6|19225.4|19209.4|0
1726094100000|2024-09-11 22:35:00|19229.9|19213.9|19229.9|19213.9|19232.4|19216.4|19227.4|19211.4|0
1726094400000|2024-09-11 22:40:00|19230.1|19214.1|19229.2|19213.2|19231.1|19215.1|19227.6|19211.6|0
1726094700000|2024-09-11 22:45:00|19228.7|19212.7|19232.6|19216.6|19234.2|19218.2|19227.4|19211.4|0
1726095000000|2024-09-11 22:50:00|19232.4|19216.4|19231.1|19215.1|19232.9|19216.9|19228.8|19212.8|0
1726095300000|2024-09-11 22:55:00|19230.9|19214.9|19230.4|19214.4|19233.9|19217.9|19229.3|19213.3|0
1726095600000|2024-09-11 23:00:00|19231.8|19215.8|19229.6|19213.6|19233.1|19217.1|19228.8|19212.8|0
1726095900000|2024-09-11 23:05:00|19229.7|19213.7|19222.6|19206.6|19230.7|19214.7|19222.1|19206.1|0
1726096200000|2024-09-11 23:10:00|19222.7|19206.7|19225.4|19209.4|19226.7|19210.7|19222.7|19206.7|0
1726096500000|2024-09-11 23:15:00|19225.6|19209.6|19229.2|19213.2|19232.9|19216.9|19225.6|19209.6|0
1726096800000|2024-09-11 23:20:00|19229.3|19213.3|19230.2|19214.2|19232.3|19216.3|19228.6|19212.6|0
1726097100000|2024-09-11 23:25:00|19230.3|19214.3|19227.1|19211.1|19233.7|19217.7|19226.6|19210.6|0
1726097400000|2024-09-11 23:30:00|19226.9|19210.9|19226.9|19210.9|19228.3|19212.3|19223.7|19207.7|0
1726097700000|2024-09-11 23:35:00|19227.1|19211.1|19221.9|19205.9|19228.1|19212.1|19220.7|19204.7|0
1726098000000|2024-09-11 23:40:00|19221.4|19205.4|19226.7|19210.7|19227.4|19211.4|19219.6|19203.6|0
1726098300000|2024-09-11 23:45:00|19226.6|19210.6|19226.1|19210.1|19226.6|19210.6|19221.6|19205.6|0
1726098600000|2024-09-11 23:50:00|19225.9|19209.9|19225.1|19209.1|19227.6|19211.6|19223.3|19207.3|0
1726098900000|2024-09-11 23:55:00|19224.9|19208.9|19228.4|19212.4|19230.7|19214.7|19222.7|19206.7|0
1726099200000|2024-09-12 00:00:00|19230.3|19214.3|19233.6|19217.6|19237.2|19221.2|19219.3|19203.3|0
1726099500000|2024-09-12 00:05:00|19234.7|19218.7|19232.1|19216.1|19237.7|19221.7|19228.6|19212.6|0
1726099800000|2024-09-12 00:10:00|19231.9|19215.9|19242.8|19226.8|19244.6|19228.6|19231.2|19215.2|0
1726100100000|2024-09-12 00:15:00|19243.3|19227.3|19240.4|19224.4|19245.9|19229.9|19238.3|19222.3|0
1726100400000|2024-09-12 00:20:00|19239.7|19223.7|19244.3|19228.3|19247.2|19231.2|19234.4|19218.4|0
1726100700000|2024-09-12 00:25:00|19244.2|19228.2|19255|19239|19255.4|19239.4|19243.2|19227.2|0
1726101000000|2024-09-12 00:30:00|19255.4|19239.4|19265|19249|19265.9|19249.9|19255.2|19239.2|0
1726101300000|2024-09-12 00:35:00|19265.2|19249.2|19257|19241|19266.4|19250.4|19253.7|19237.7|0
1726101600000|2024-09-12 00:40:00|19257.2|19241.2|19250.8|19234.8|19258.3|19242.3|19250.3|19234.3|0
1726101900000|2024-09-12 00:45:00|19250.9|19234.9|19246.3|19230.3|19250.9|19234.9|19241.4|19225.4|0
1726102200000|2024-09-12 00:50:00|19246.2|19230.2|19234.8|19218.8|19249.7|19233.7|19233.4|19217.4|0
1726102500000|2024-09-12 00:55:00|19233.7|19217.7|19234.7|19218.7|19238.7|19222.7|19228.9|19212.9|0
1726102800000|2024-09-12 01:00:00|19234.4|19218.4|19229.3|19213.3|19236.5|19220.5|19221.7|19205.7|0
1726103100000|2024-09-12 01:05:00|19229.8|19213.8|19238.2|19222.2|19238.2|19222.2|19226.3|19210.3|0
1726103400000|2024-09-12 01:10:00|19238.3|19222.3|19228|19212|19238.5|19222.5|19226|19210|0
1726103700000|2024-09-12 01:15:00|19227.5|19211.5|19241.7|19225.7|19249.3|19233.3|19227.5|19211.5|0
1726104000000|2024-09-12 01:20:00|19241.8|19225.8|19245.9|19229.9|19249.2|19233.2|19241.5|19225.5|0
1726104300000|2024-09-12 01:25:00|19245.3|19229.3|19246.9|19230.9|19251.4|19235.4|19242.5|19226.5|0
1726104600000|2024-09-12 01:30:00|19247.2|19231.2|19257.9|19241.9|19258|19242|19246.3|19230.3|0
1726104900000|2024-09-12 01:35:00|19258.7|19242.7|19269.2|19253.2|19272.4|19256.4|19257|19241|0
1726105200000|2024-09-12 01:40:00|19268.9|19252.9|19266.2|19250.2|19271.5|19255.5|19260.3|19244.3|0
1726105500000|2024-09-12 01:45:00|19265.9|19249.9|19263.9|19247.9|19267.8|19251.8|19259.7|19243.7|0
1726105800000|2024-09-12 01:50:00|19264|19248|19259.8|19243.8|19264.7|19248.7|19258.2|19242.2|0
1726106100000|2024-09-12 01:55:00|19259.7|19243.7|19261.4|19245.4|19262.7|19246.7|19255|19239|0
1726106400000|2024-09-12 02:00:00|19262.2|19246.2|19258|19242|19265|19249|19256.7|19240.7|0
1726106700000|2024-09-12 02:05:00|19258.4|19242.4|19257.4|19241.4|19260.3|19244.3|19251.9|19235.9|0
1726107000000|2024-09-12 02:10:00|19257.3|19241.3|19251.3|19235.3|19257.3|19241.3|19249.9|19233.9|0
1726107300000|2024-09-12 02:15:00|19251.9|19235.9|19255.7|19239.7|19258.8|19242.8|19247.5|19231.5|0
1726107600000|2024-09-12 02:20:00|19255|19239|19268.4|19252.4|19271.5|19255.5|19254.8|19238.8|0
1726107900000|2024-09-12 02:25:00|19268.9|19252.9|19277.4|19261.4|19281.2|19265.2|19267.9|19251.9|0
1726108200000|2024-09-12 02:30:00|19278.9|19262.9|19279.8|19263.8|19286.7|19270.7|19277.7|19261.7|0
1726108500000|2024-09-12 02:35:00|19279.5|19263.5|19276.5|19260.5|19281.7|19265.7|19274.5|19258.5|0
1726108800000|2024-09-12 02:40:00|19276.4|19260.4|19278.9|19262.9|19280.4|19264.4|19276.4|19260.4|0
1726109100000|2024-09-12 02:45:00|19278.3|19262.3|19280.2|19264.2|19283.5|19267.5|19275.4|19259.4|0
1726109400000|2024-09-12 02:50:00|19280|19264|19263.7|19247.7|19280.4|19264.4|19258.7|19242.7|0
1726109700000|2024-09-12 02:55:00|19263.5|19247.5|19263.5|19247.5|19265.4|19249.4|19257.5|19241.5|0
1726110000000|2024-09-12 03:00:00|19262.9|19246.9|19261.3|19245.3|19264.4|19248.4|19255.2|19239.2|0
1726110300000|2024-09-12 03:05:00|19262.7|19246.7|19265|19249|19265|19249|19257.4|19241.4|0
1726110600000|2024-09-12 03:10:00|19265.2|19249.2|19267.7|19251.7|19273.2|19257.2|19263.7|19247.7|0
1726110900000|2024-09-12 03:15:00|19267.5|19251.5|19262.2|19246.2|19267.7|19251.7|19253|19237|0
1726111200000|2024-09-12 03:20:00|19261.9|19245.9|19270|19254|19270|19254|19260.7|19244.7|0
1726111500000|2024-09-12 03:25:00|19270.2|19254.2|19266.7|19250.7|19272.2|19256.2|19266.7|19250.7|0
1726111800000|2024-09-12 03:30:00|19266.4|19250.4|19270.5|19254.5|19270.5|19254.5|19263.8|19247.8|0
1726112100000|2024-09-12 03:35:00|19270.2|19254.2|19279.7|19263.7|19281.5|19265.5|19270.2|19254.2|0
1726112400000|2024-09-12 03:40:00|19279.4|19263.4|19280.3|19264.3|19282.5|19266.5|19276.7|19260.7|0
1726112700000|2024-09-12 03:45:00|19280.2|19264.2|19281.4|19265.4|19283.7|19267.7|19279.2|19263.2|0
1726113000000|2024-09-12 03:50:00|19281.5|19265.5|19287.9|19271.9|19288.5|19272.5|19279.7|19263.7|0
1726113300000|2024-09-12 03:55:00|19288|19272|19291.8|19275.8|19292.7|19276.7|19285.5|19269.5|0
1726113600000|2024-09-12 04:00:00|19290.8|19274.8|19288.9|19272.9|19290.9|19274.9|19283.8|19267.8|0
1726113900000|2024-09-12 04:05:00|19288.7|19272.7|19285.4|19269.4|19289.8|19273.8|19285.2|19269.2|0
1726114200000|2024-09-12 04:10:00|19285.3|19269.3|19292.4|19276.4|19292.4|19276.4|19284.4|19268.4|0
1726114500000|2024-09-12 04:15:00|19292.2|19276.2|19284.8|19268.8|19293.2|19277.2|19283.9|19267.9|0
1726114800000|2024-09-12 04:20:00|19284.9|19268.9|19289.7|19273.7|19290.9|19274.9|19282.8|19266.8|0
1726115100000|2024-09-12 04:25:00|19289.5|19273.5|19289.9|19273.9|19290.8|19274.8|19286.7|19270.7|0
1726115400000|2024-09-12 04:30:00|19289.8|19273.8|19297|19281|19298.9|19282.9|19289.8|19273.8|0
1726115700000|2024-09-12 04:35:00|19297.4|19281.4|19299.4|19283.4|19306|19290|19297.4|19281.4|0
1726116000000|2024-09-12 04:40:00|19298.8|19282.8|19306.4|19290.4|19307.8|19291.8|19298.8|19282.8|0
1726116300000|2024-09-12 04:45:00|19306.5|19290.5|19303.7|19287.7|19306.8|19290.8|19301.7|19285.7|0
1726116600000|2024-09-12 04:50:00|19303.8|19287.8|19295.4|19279.4|19305.3|19289.3|19291.7|19275.7|0
1726116900000|2024-09-12 04:55:00|19294.9|19278.9|19297|19281|19299|19283|19293|19277|0
1726117200000|2024-09-12 05:00:00|19296.9|19280.9|19294.2|19278.2|19296.9|19280.9|19292.3|19276.3|0
1726117500000|2024-09-12 05:05:00|19295.7|19279.7|19296.2|19280.2|19296.2|19280.2|19291|19275|0
1726117800000|2024-09-12 05:10:00|19296.3|19280.3|19296.5|19280.5|19297.9|19281.9|19292|19276|0
1726118100000|2024-09-12 05:15:00|19296.7|19280.7|19299.8|19283.8|19299.9|19283.9|19295.5|19279.5|0
1726118400000|2024-09-12 05:20:00|19300|19284|19304.9|19288.9|19306.3|19290.3|19299.7|19283.7|0
1726118700000|2024-09-12 05:25:00|19305.7|19289.7|19310.5|19294.5|19312.3|19296.3|19305.7|19289.7|0
1726119000000|2024-09-12 05:30:00|19310.4|19294.4|19300.2|19284.2|19310.4|19294.4|19299.8|19283.8|0
1726119300000|2024-09-12 05:35:00|19300.3|19284.3|19291|19275|19300.3|19284.3|19285.3|19269.3|0
1726119600000|2024-09-12 05:40:00|19290.9|19274.9|19293|19277|19295.3|19279.3|19288.4|19272.4|0
1726119900000|2024-09-12 05:45:00|19293.3|19277.3|19300.3|19284.3|19300.5|19284.5|19287.8|19271.8|0
1726120200000|2024-09-12 05:50:00|19300.8|19284.8|19292.5|19276.5|19307.3|19291.3|19292.4|19276.4|0
1726120500000|2024-09-12 05:55:00|19291.2|19275.2|19296.2|19280.2|19299|19283|19290|19274|0
1726120800000|2024-09-12 06:00:00|19294.4|19278.4|19308|19292|19310.9|19294.9|19294.4|19278.4|0
1726121100000|2024-09-12 06:05:00|19308.4|19292.4|19320.2|19304.2|19320.8|19304.8|19308.4|19292.4|0
1726121400000|2024-09-12 06:10:00|19320.3|19304.3|19318.2|19302.2|19325.8|19309.8|19314.5|19298.5|0
1726121700000|2024-09-12 06:15:00|19317.2|19301.2|19302.8|19286.8|19318.7|19302.7|19302.8|19286.8|0
1726122000000|2024-09-12 06:20:00|19303.2|19287.2|19299.9|19283.9|19304.5|19288.5|19294.9|19278.9|0
1726122300000|2024-09-12 06:25:00|19299.2|19283.2|19296.7|19280.7|19300.2|19284.2|19292.4|19276.4|0
1726122600000|2024-09-12 06:30:00|19298|19282|19299.4|19283.4|19302.4|19286.4|19295.7|19279.7|0
1726122900000|2024-09-12 06:35:00|19299.9|19283.9|19301.3|19285.3|19303.9|19287.9|19293.7|19277.7|0
1726123200000|2024-09-12 06:40:00|19301.8|19285.8|19297.4|19281.4|19301.8|19285.8|19296.3|19280.3|0
1726123500000|2024-09-12 06:45:00|19297|19281|19292.5|19276.5|19297|19281|19285.9|19269.9|0
1726123800000|2024-09-12 06:50:00|19293|19277|19297.5|19281.5|19308|19292|19291.4|19275.4|0
1726124100000|2024-09-12 06:55:00|19297.7|19281.7|19286.8|19270.8|19297.7|19281.7|19283.7|19267.7|0
1726124400000|2024-09-12 07:00:00|19286.2|19270.2|19296.2|19280.2|19301.2|19285.2|19285.4|19269.4|0
1726124700000|2024-09-12 07:05:00|19296.9|19280.9|19286.9|19270.9|19299.4|19283.4|19283.9|19267.9|0
1726125000000|2024-09-12 07:10:00|19286.8|19270.8|19295.5|19279.5|19302.3|19286.3|19284.9|19268.9|0
1726125300000|2024-09-12 07:15:00|19295.7|19279.7|19273|19257|19296.4|19280.4|19272.7|19256.7|0
1726125600000|2024-09-12 07:20:00|19272.9|19256.9|19281.9|19265.9|19297.5|19281.5|19272.9|19256.9|0
1726125900000|2024-09-12 07:25:00|19281|19265|19314.3|19298.3|19322.4|19306.4|19281|19265|0
1726126200000|2024-09-12 07:30:00|19314|19298|19299.4|19283.4|19319.5|19303.5|19285.2|19269.2|0
1726126500000|2024-09-12 07:35:00|19299.2|19283.2|19291.5|19275.5|19303.2|19287.2|19284.4|19268.4|0
1726126800000|2024-09-12 07:40:00|19291.7|19275.7|19285.3|19269.3|19297.3|19281.3|19284.5|19268.5|0
1726127100000|2024-09-12 07:45:00|19285.7|19269.7|19280.3|19264.3|19289.9|19273.9|19269.8|19253.8|0
1726127400000|2024-09-12 07:50:00|19279.4|19263.4|19275|19259|19287.3|19271.3|19272.8|19256.8|0
1726127700000|2024-09-12 07:55:00|19275.3|19259.3|19264.8|19248.8|19276.3|19260.3|19257.9|19241.9|0
1726128000000|2024-09-12 08:00:00|19265.4|19249.4|19254.2|19238.2|19265.4|19249.4|19243.9|19227.9|0
1726128300000|2024-09-12 08:05:00|19255|19239|19260|19244|19262|19246|19247|19231|0
1726128600000|2024-09-12 08:10:00|19260.2|19244.2|19266.8|19250.8|19275.7|19259.7|19258.4|19242.4|0
1726128900000|2024-09-12 08:15:00|19266.5|19250.5|19265|19249|19273|19257|19263.3|19247.3|0
1726129200000|2024-09-12 08:20:00|19265.2|19249.2|19272.3|19256.3|19272.3|19256.3|19259|19243|0
1726129500000|2024-09-12 08:25:00|19273.3|19257.3|19262.9|19246.9|19274.3|19258.3|19261.2|19245.2|0
1726129800000|2024-09-12 08:30:00|19263|19247|19279.8|19263.8|19281.5|19265.5|19257.9|19241.9|0
1726130100000|2024-09-12 08:35:00|19280.2|19264.2|19280.3|19264.3|19284|19268|19275.7|19259.7|0
1726130400000|2024-09-12 08:40:00|19280.5|19264.5|19294|19278|19299|19283|19276|19260|0
1726130700000|2024-09-12 08:45:00|19294.3|19278.3|19290.5|19274.5|19296.4|19280.4|19285.4|19269.4|0
1726131000000|2024-09-12 08:50:00|19290.9|19274.9|19285.2|19269.2|19290.9|19274.9|19280.4|19264.4|0
1726131300000|2024-09-12 08:55:00|19285.3|19269.3|19282.2|19266.2|19288|19272|19276.7|19260.7|0
1726131600000|2024-09-12 09:00:00|19282|19266|19282.9|19266.9|19286|19270|19277|19261|0
1726131900000|2024-09-12 09:05:00|19282.7|19266.7|19301.7|19285.7|19301.7|19285.7|19281.8|19265.8|0
1726132200000|2024-09-12 09:10:00|19301.4|19285.4|19304|19288|19305.4|19289.4|19300.2|19284.2|0
1726132500000|2024-09-12 09:15:00|19305.4|19289.4|19305|19289|19307.4|19291.4|19301.8|19285.8|0
1726132800000|2024-09-12 09:20:00|19304.9|19288.9|19306.9|19290.9|19313.9|19297.9|19299|19283|0
1726133100000|2024-09-12 09:25:00|19307.4|19291.4|19306.5|19290.5|19308.7|19292.7|19300.5|19284.5|0
1726133400000|2024-09-12 09:30:00|19306.2|19290.2|19303.7|19287.7|19310.4|19294.4|19298.8|19282.8|0
1726133700000|2024-09-12 09:35:00|19305.8|19289.8|19294|19278|19307.5|19291.5|19293.7|19277.7|0
1726134000000|2024-09-12 09:40:00|19294.3|19278.3|19290.9|19274.9|19301.4|19285.4|19290.3|19274.3|0
1726134300000|2024-09-12 09:45:00|19290.7|19274.7|19281|19265|19294.3|19278.3|19273.9|19257.9|0
1726134600000|2024-09-12 09:50:00|19281.3|19265.3|19282.5|19266.5|19284.3|19268.3|19276.5|19260.5|0
1726134900000|2024-09-12 09:55:00|19282.7|19266.7|19278.3|19262.3|19282.7|19266.7|19276|19260|0
1726135200000|2024-09-12 10:00:00|19278|19262|19272.9|19256.9|19280|19264|19272.4|19256.4|0
1726135500000|2024-09-12 10:05:00|19272.5|19256.5|19278.4|19262.4|19279.7|19263.7|19271.7|19255.7|0
1726135800000|2024-09-12 10:10:00|19278.5|19262.5|19282|19266|19287.8|19271.8|19278.5|19262.5|0
1726136100000|2024-09-12 10:15:00|19282.8|19266.8|19273.3|19257.3|19283|19267|19269.5|19253.5|0
1726136400000|2024-09-12 10:20:00|19273.2|19257.2|19272|19256|19275.7|19259.7|19266.8|19250.8|0
1726136700000|2024-09-12 10:25:00|19271.9|19255.9|19268.3|19252.3|19272.4|19256.4|19268.3|19252.3|0
1726137000000|2024-09-12 10:30:00|19268.4|19252.4|19273.9|19257.9|19276.4|19260.4|19266|19250|0
1726137300000|2024-09-12 10:35:00|19274.7|19258.7|19282.4|19266.4|19285.7|19269.7|19273.7|19257.7|0
1726137600000|2024-09-12 10:40:00|19282.9|19266.9|19290.2|19274.2|19292.9|19276.9|19281.5|19265.5|0
1726137900000|2024-09-12 10:45:00|19290.4|19274.4|19284.5|19268.5|19292.7|19276.7|19282.9|19266.9|0
1726138200000|2024-09-12 10:50:00|19284.3|19268.3|19281.8|19265.8|19285.2|19269.2|19274.9|19258.9|0
1726138500000|2024-09-12 10:55:00|19281.5|19265.5|19272.5|19256.5|19284.7|19268.7|19271.2|19255.2|0
1726138800000|2024-09-12 11:00:00|19271.8|19255.8|19258.8|19242.8|19276.7|19260.7|19257.7|19241.7|0
1726139100000|2024-09-12 11:05:00|19258.2|19242.2|19258.5|19242.5|19265.9|19249.9|19256.8|19240.8|0
1726139400000|2024-09-12 11:10:00|19258.7|19242.7|19265.7|19249.7|19268.4|19252.4|19257.7|19241.7|0
1726139700000|2024-09-12 11:15:00|19264.5|19248.5|19266|19250|19267|19251|19258.7|19242.7|0
1726140000000|2024-09-12 11:20:00|19265.9|19249.9|19265.2|19249.2|19268|19252|19262.4|19246.4|0
1726140300000|2024-09-12 11:25:00|19265|19249|19266.7|19250.7|19269.9|19253.9|19260.7|19244.7|0
1726140600000|2024-09-12 11:30:00|19266.5|19250.5|19261.2|19245.2|19267.7|19251.7|19257.7|19241.7|0
1726140900000|2024-09-12 11:35:00|19261.4|19245.4|19265.7|19249.7|19274.5|19258.5|19258.2|19242.2|0
1726141200000|2024-09-12 11:40:00|19266|19250|19269.5|19253.5|19272.9|19256.9|19265.7|19249.7|0
1726141500000|2024-09-12 11:45:00|19269.7|19253.7|19279.3|19263.3|19279.9|19263.9|19266|19250|0
1726141800000|2024-09-12 11:50:00|19278.5|19262.5|19285.7|19269.7|19286.8|19270.8|19273.8|19257.8|0
1726142100000|2024-09-12 11:55:00|19285.8|19269.8|19282.3|19266.3|19285.8|19269.8|19278.8|19262.8|0
1726142400000|2024-09-12 12:00:00|19282.2|19266.2|19284.4|19268.4|19289.3|19273.3|19279.2|19263.2|0
1726142700000|2024-09-12 12:05:00|19282.8|19266.8|19288.3|19272.3|19288.3|19272.3|19277.8|19261.8|0
1726143000000|2024-09-12 12:10:00|19288.5|19272.5|19284.5|19268.5|19288.5|19272.5|19278.2|19262.2|0
1726143300000|2024-09-12 12:15:00|19283.9|19267.9|19293.8|19277.8|19296.4|19280.4|19277.5|19261.5|0
1726143600000|2024-09-12 12:20:00|19293.2|19277.2|19293.7|19277.7|19300.8|19284.8|19287.2|19271.2|0
1726143900000|2024-09-12 12:25:00|19293.9|19277.9|19292.4|19276.4|19297.9|19281.9|19290.7|19274.7|0
1726144200000|2024-09-12 12:30:00|19268.7|19252.7|19252.3|19236.3|19304.5|19288.5|19246.2|19230.2|0
1726144500000|2024-09-12 12:35:00|19253.3|19237.3|19237.9|19221.9|19260.3|19244.3|19233.3|19217.3|0
1726144800000|2024-09-12 12:40:00|19236.4|19220.4|19271.4|19255.4|19271.7|19255.7|19233.2|19217.2|0
1726145100000|2024-09-12 12:45:00|19273.9|19257.9|19259.8|19243.8|19285|19269|19253.5|19237.5|0
1726145400000|2024-09-12 12:50:00|19260.3|19244.3|19250.3|19234.3|19260.3|19244.3|19239.8|19223.8|0
1726145700000|2024-09-12 12:55:00|19250.4|19234.4|19242|19226|19256|19240|19240.3|19224.3|0
1726146000000|2024-09-12 13:00:00|19243.2|19227.2|19255.3|19239.3|19255.3|19239.3|19236.9|19220.9|0
1726146300000|2024-09-12 13:05:00|19254.9|19238.9|19262.4|19246.4|19267.5|19251.5|19253.8|19237.8|0
1726146600000|2024-09-12 13:10:00|19262.2|19246.2|19254.3|19238.3|19266.4|19250.4|19253.5|19237.5|0
1726146900000|2024-09-12 13:15:00|19254.2|19238.2|19245.4|19229.4|19262.7|19246.7|19245.4|19229.4|0
1726147200000|2024-09-12 13:20:00|19245.7|19229.7|19241|19225|19251|19235|19240|19224|0
1726147500000|2024-09-12 13:25:00|19240.5|19224.5|19243.5|19227.5|19256.2|19240.2|19233.9|19217.9|0
1726147800000|2024-09-12 13:30:00|19242.2|19226.2|19248.4|19232.4|19263.4|19247.4|19195.5|19179.5|0
1726148100000|2024-09-12 13:35:00|19252.9|19236.9|19237|19221|19271|19255|19219.2|19203.2|0
1726148400000|2024-09-12 13:40:00|19239.3|19223.3|19253.5|19237.5|19268.4|19252.4|19234|19218|0
1726148700000|2024-09-12 13:45:00|19253.2|19237.2|19189.8|19173.8|19260|19244|19184.4|19168.4|0
1726149000000|2024-09-12 13:50:00|19192.2|19176.2|19246|19230|19247.3|19231.3|19170.3|19154.3|0
1726149300000|2024-09-12 13:55:00|19244.8|19228.8|19236.7|19220.7|19244.8|19228.8|19206.7|19190.7|0
1726149600000|2024-09-12 14:00:00|19242.4|19226.4|19224.3|19208.3|19258.7|19242.7|19217.7|19201.7|0
1726149900000|2024-09-12 14:05:00|19226.7|19210.7|19228.5|19212.5|19246.8|19230.8|19208|19192|0
1726150200000|2024-09-12 14:10:00|19234.2|19218.2|19294.8|19278.8|19300.8|19284.8|19224.8|19208.8|0
1726150500000|2024-09-12 14:15:00|19295.4|19279.4|19314|19298|19324|19308|19278.2|19262.2|0
1726150800000|2024-09-12 14:20:00|19313|19297|19308.8|19292.8|19332|19316|19297.4|19281.4|0
1726151100000|2024-09-12 14:25:00|19308.2|19292.2|19320|19304|19326.4|19310.4|19307|19291|0
1726151400000|2024-09-12 14:30:00|19321.2|19305.2|19341.7|19325.7|19348.7|19332.7|19317.7|19301.7|0
1726151700000|2024-09-12 14:35:00|19343.4|19327.4|19281.3|19265.3|19343.4|19327.4|19243.8|19227.8|0
1726152000000|2024-09-12 14:40:00|19283.8|19267.8|19297.5|19281.5|19314.3|19298.3|19273.5|19257.5|0
1726152300000|2024-09-12 14:45:00|19294.8|19278.8|19289.9|19273.9|19302.3|19286.3|19269.5|19253.5|0
1726152600000|2024-09-12 14:50:00|19290.2|19274.2|19313|19297|19313|19297|19279.9|19263.9|0
1726152900000|2024-09-12 14:55:00|19312.2|19296.2|19264.5|19248.5|19335|19319|19254.8|19238.8|0
1726153200000|2024-09-12 15:00:00|19263.3|19247.3|19296.9|19280.9|19300.9|19284.9|19242.4|19226.4|0
1726153500000|2024-09-12 15:05:00|19296.2|19280.2|19316.8|19300.8|19327.1|19311.1|19295.4|19279.4|0
1726153800000|2024-09-12 15:10:00|19318.6|19302.6|19361.1|19345.1|19370.7|19354.7|19309.8|19293.8|0
1726154100000|2024-09-12 15:15:00|19357.6|19341.6|19319.8|19303.8|19362.7|19346.7|19296.8|19280.8|0
1726154400000|2024-09-12 15:20:00|19320.6|19304.6|19296.8|19280.8|19320.8|19304.8|19285.6|19269.6|0
1726154700000|2024-09-12 15:25:00|19298.6|19282.6|19270.5|19254.5|19302.8|19286.8|19261.1|19245.1|0
1726155000000|2024-09-12 15:30:00|19272.6|19256.6|19268.3|19252.3|19288.6|19272.6|19260.3|19244.3|0
1726155300000|2024-09-12 15:35:00|19266.7|19250.7|19262.3|19246.3|19288.6|19272.6|19260.7|19244.7|0
1726155600000|2024-09-12 15:40:00|19262|19246|19254.5|19238.5|19283|19267|19250.8|19234.8|0
1726155900000|2024-09-12 15:45:00|19253|19237|19245.1|19229.1|19256.6|19240.6|19230.8|19214.8|0
1726156200000|2024-09-12 15:50:00|19246.2|19230.2|19259.7|19243.7|19274.5|19258.5|19239.6|19223.6|0
1726156500000|2024-09-12 15:55:00|19260.6|19244.6|19249.3|19233.3|19268.2|19252.2|19234.6|19218.6|0
1726156800000|2024-09-12 16:00:00|19247.6|19231.6|19276.5|19260.5|19277.2|19261.2|19243.3|19227.3|0
1726157100000|2024-09-12 16:05:00|19276.6|19260.6|19276.8|19260.8|19284.1|19268.1|19256|19240|0
1726157400000|2024-09-12 16:10:00|19275.1|19259.1|19286.7|19270.7|19289.5|19273.5|19271.8|19255.8|0
1726157700000|2024-09-12 16:15:00|19288.1|19272.1|19284|19268|19292|19276|19280.1|19264.1|0
1726158000000|2024-09-12 16:20:00|19284.2|19268.2|19286.3|19270.3|19297.8|19281.8|19275.6|19259.6|0
1726158300000|2024-09-12 16:25:00|19286.5|19270.5|19301.2|19285.2|19304.7|19288.7|19286.5|19270.5|0
1726158600000|2024-09-12 16:30:00|19301.7|19285.7|19297.1|19281.1|19306|19290|19291.1|19275.1|0
1726158900000|2024-09-12 16:35:00|19297.7|19281.7|19279.7|19263.7|19301.1|19285.1|19276.2|19260.2|0
1726159200000|2024-09-12 16:40:00|19279.2|19263.2|19290.2|19274.2|19298.7|19282.7|19271.3|19255.3|0
1726159500000|2024-09-12 16:45:00|19291|19275|19312.2|19296.2|19312.5|19296.5|19286.8|19270.8|0
1726159800000|2024-09-12 16:50:00|19310.8|19294.8|19341.5|19325.5|19344.5|19328.5|19310.3|19294.3|0
1726160100000|2024-09-12 16:55:00|19340.7|19324.7|19363.7|19347.7|19366.5|19350.5|19333|19317|0
1726160400000|2024-09-12 17:00:00|19366.3|19350.3|19364.3|19348.3|19375.7|19359.7|19357.2|19341.2|0
1726160700000|2024-09-12 17:05:00|19363.7|19347.7|19366.8|19350.8|19371.9|19355.9|19358.2|19342.2|0
1726161000000|2024-09-12 17:10:00|19367.4|19351.4|19375.2|19359.2|19380|19364|19363.5|19347.5|0
1726161300000|2024-09-12 17:15:00|19375.4|19359.4|19384.4|19368.4|19386.5|19370.5|19374.2|19358.2|0
1726161600000|2024-09-12 17:20:00|19384.8|19368.8|19397|19381|19399.3|19383.3|19368.4|19352.4|0
1726161900000|2024-09-12 17:25:00|19397.3|19381.3|19388|19372|19401.5|19385.5|19384.8|19368.8|0
1726162200000|2024-09-12 17:30:00|19389|19373|19392.8|19376.8|19393.2|19377.2|19378.2|19362.2|0
1726162500000|2024-09-12 17:35:00|19392.4|19376.4|19417.3|19401.3|19417.3|19401.3|19388.5|19372.5|0
1726162800000|2024-09-12 17:40:00|19415.5|19399.5|19404.7|19388.7|19418.3|19402.3|19400.3|19384.3|0
1726163100000|2024-09-12 17:45:00|19404.8|19388.8|19424.5|19408.5|19424.5|19408.5|19404.5|19388.5|0
1726163400000|2024-09-12 17:50:00|19425|19409|19440.5|19424.5|19440.8|19424.8|19422.8|19406.8|0
1726163700000|2024-09-12 17:55:00|19440.8|19424.8|19449.8|19433.8|19452.2|19436.2|19423.5|19407.5|0
1726164000000|2024-09-12 18:00:00|19450.8|19434.8|19449|19433|19456|19440|19439.3|19423.3|0
1726164300000|2024-09-12 18:05:00|19449.5|19433.5|19437.4|19421.4|19451.3|19435.3|19426.9|19410.9|0
1726164600000|2024-09-12 18:10:00|19436|19420|19427.8|19411.8|19436.3|19420.3|19421.8|19405.8|0
1726164900000|2024-09-12 18:15:00|19429.3|19413.3|19430.9|19414.9|19437.8|19421.8|19422.5|19406.5|0
1726165200000|2024-09-12 18:20:00|19433.1|19417.1|19455|19439|19458.6|19442.6|19431.9|19415.9|0
1726165500000|2024-09-12 18:25:00|19454.6|19438.6|19456.4|19440.4|19462.4|19446.4|19450.4|19434.4|0
1726165800000|2024-09-12 18:30:00|19454.3|19438.3|19451|19435|19465.4|19449.4|19429.4|19413.4|0
1726166100000|2024-09-12 18:35:00|19452.1|19436.1|19459.9|19443.9|19466.4|19450.4|19451.1|19435.1|0
1726166400000|2024-09-12 18:40:00|19461|19445|19449.6|19433.6|19463.1|19447.1|19449.1|19433.1|0
1726166700000|2024-09-12 18:45:00|19451.1|19435.1|19443.8|19427.8|19460.6|19444.6|19437.9|19421.9|0
1726167000000|2024-09-12 18:50:00|19444.9|19428.9|19401.4|19385.4|19446.4|19430.4|19344.5|19328.5|0
1726167300000|2024-09-12 18:55:00|19401.9|19385.9|19439.1|19423.1|19442.4|19426.4|19396.5|19380.5|0
1726167600000|2024-09-12 19:00:00|19437.6|19421.6|19425|19409|19440.1|19424.1|19421.5|19405.5|0
1726167900000|2024-09-12 19:05:00|19426|19410|19443.5|19427.5|19448.5|19432.5|19426|19410|0
1726168200000|2024-09-12 19:10:00|19443.4|19427.4|19435.5|19419.5|19449.4|19433.4|19431.3|19415.3|0
1726168500000|2024-09-12 19:15:00|19435.4|19419.4|19447.9|19431.9|19448.6|19432.6|19428.5|19412.5|0
1726168800000|2024-09-12 19:20:00|19446.1|19430.1|19436.1|19420.1|19446.4|19430.4|19425.1|19409.1|0
1726169100000|2024-09-12 19:25:00|19436|19420|19432|19416|19440.9|19424.9|19414.5|19398.5|0
1726169400000|2024-09-12 19:30:00|19428.1|19412.1|19430.5|19414.5|19438.1|19422.1|19422.9|19406.9|0
1726169700000|2024-09-12 19:35:00|19428.5|19412.5|19432.6|19416.6|19439.9|19423.9|19425.9|19409.9|0
1726170000000|2024-09-12 19:40:00|19428.5|19412.5|19437.4|19421.4|19446.4|19430.4|19420.4|19404.4|0
1726170300000|2024-09-12 19:45:00|19437.8|19421.8|19410.7|19394.7|19440.4|19424.4|19401.7|19385.7|0
1726170600000|2024-09-12 19:50:00|19402.2|19386.2|19400.3|19384.3|19429.5|19413.5|19395.8|19379.8|0
1726170900000|2024-09-12 19:55:00|19409.4|19393.4|19436.4|19420.4|19436.4|19420.4|19404|19388|0
1726171200000|2024-09-12 20:00:00|19432.9|19416.9|19429.3|19413.3|19439|19423|19425.4|19409.4|0
1726171500000|2024-09-12 20:05:00|19411.5|19395.5|19395.2|19379.2|19412.9|19396.9|19383.5|19367.5|0
1726171800000|2024-09-12 20:10:00|19394.8|19378.8|19400.5|19384.5|19405|19389|19386.8|19370.8|0
1726172100000|2024-09-12 20:15:00|19400.2|19384.2|19402.4|19386.4|19403.4|19387.4|19391|19375|0
1726172400000|2024-09-12 20:20:00|19402.8|19386.8|19409.7|19393.7|19411.5|19395.5|19397.9|19381.9|0
1726172700000|2024-09-12 20:25:00|19409.9|19393.9|19418.2|19402.2|19421.7|19405.7|19406.8|19390.8|0
1726173000000|2024-09-12 20:30:00|19418.3|19402.3|19407.7|19391.7|19421|19405|19407.3|19391.3|0
1726173300000|2024-09-12 20:35:00|19406.5|19390.5|19403.4|19387.4|19408.7|19392.7|19400.8|19384.8|0
1726173600000|2024-09-12 20:40:00|19403|19387|19407|19391|19410.5|19394.5|19403|19387|0
1726173900000|2024-09-12 20:45:00|19406.9|19390.9|19393|19377|19406.9|19390.9|19392.8|19376.8|0
1726174200000|2024-09-12 20:50:00|19393.9|19377.9|19397.8|19381.8|19401.7|19385.7|19393.9|19377.9|0
1726174500000|2024-09-12 20:55:00|19397.9|19381.9|19394|19378|19401.5|19385.5|19392.4|19376.4|0
1726174800000|2024-09-12 21:00:00|19392.7|19376.7|19393.7|19377.7|19395.1|19379.1|19392.5|19376.5|0
1726175100000|2024-09-12 21:05:00|19394.8|19378.8|19393.2|19377.2|19395.3|19379.3|19393.2|19377.2|0
1726175400000|2024-09-12 21:10:00|19393|19377|19390.6|19374.6|19394.3|19378.3|19390|19374|0
1726175700000|2024-09-12 21:15:00|19390.8|19374.8|19390.8|19374.8|19390.9|19374.9|19389|19373|0
1726176000000|2024-09-12 21:20:00|19391.7|19375.7|19390.9|19374.9|19391.7|19375.7|19390.9|19374.9|0
1726176300000|2024-09-12 21:25:00|19390.8|19374.8|19391.3|19375.3|19391.7|19375.7|19390.8|19374.8|0
1726176600000|2024-09-12 21:30:00|19390.6|19374.6|19389.5|19373.5|19391.3|19375.3|19389.5|19373.5|0
1726176900000|2024-09-12 21:35:00|19390.3|19374.3|19391.3|19375.3|19391.3|19375.3|19389.8|19373.8|0
1726177200000|2024-09-12 21:40:00|19390.8|19374.8|19393.8|19377.8|19394|19378|19389.8|19373.8|0
1726177500000|2024-09-12 21:45:00|19393.7|19377.7|19393.5|19377.5|19393.7|19377.7|19393.3|19377.3|0
1726177800000|2024-09-12 21:50:00|19393.8|19377.8|19394.2|19378.2|19395.1|19379.1|19393.8|19377.8|0
1726178100000|2024-09-12 21:55:00|19393.8|19377.8|19395.8|19379.8|19397.1|19381.1|19393.8|19377.8|0
1726178400000|2024-09-12 22:00:00|19404.6|19388.6|19409.4|19393.4|19409.6|19393.6|19398.3|19382.3|0
1726178700000|2024-09-12 22:05:00|19409.2|19393.2|19406.8|19390.8|19410.8|19394.8|19404.4|19388.4|0
1726179000000|2024-09-12 22:10:00|19406.9|19390.9|19416.1|19400.1|19416.7|19400.7|19406.9|19390.9|0
1726179300000|2024-09-12 22:15:00|19415.9|19399.9|19415.9|19399.9|19417.3|19401.3|19412.6|19396.6|0
1726179600000|2024-09-12 22:20:00|19415.8|19399.8|19413.3|19397.3|19419.2|19403.2|19413.3|19397.3|0
1726179900000|2024-09-12 22:25:00|19413.2|19397.2|19419.8|19403.8|19421.9|19405.9|19412.7|19396.7|0
1726180200000|2024-09-12 22:30:00|19419.2|19403.2|19420.6|19404.6|19424.6|19408.6|19419.1|19403.1|0
1726180500000|2024-09-12 22:35:00|19420.4|19404.4|19420.3|19404.3|19421.6|19405.6|19415.2|19399.2|0
1726180800000|2024-09-12 22:40:00|19420.4|19404.4|19421.8|19405.8|19422.8|19406.8|19420.4|19404.4|0
1726181100000|2024-09-12 22:45:00|19421.7|19405.7|19427.1|19411.1|19428.2|19412.2|19421.7|19405.7|0
1726181400000|2024-09-12 22:50:00|19426.9|19410.9|19426.9|19410.9|19429.2|19413.2|19425.7|19409.7|0
1726181700000|2024-09-12 22:55:00|19426.8|19410.8|19426.7|19410.7|19429.7|19413.7|19425.9|19409.9|0
1726182000000|2024-09-12 23:00:00|19426.8|19410.8|19433.9|19417.9|19434.2|19418.2|19426.8|19410.8|0
1726182300000|2024-09-12 23:05:00|19433.8|19417.8|19441.6|19425.6|19445.6|19429.6|19433.7|19417.7|0
1726182600000|2024-09-12 23:10:00|19441.7|19425.7|19435.1|19419.1|19442.8|19426.8|19434.4|19418.4|0
1726182900000|2024-09-12 23:15:00|19434.9|19418.9|19433.6|19417.6|19438.6|19422.6|19431.3|19415.3|0
1726183200000|2024-09-12 23:20:00|19433.2|19417.2|19432.6|19416.6|19434.7|19418.7|19431.7|19415.7|0
1726183500000|2024-09-12 23:25:00|19433.2|19417.2|19436.2|19420.2|19437.4|19421.4|19432.4|19416.4|0
1726183800000|2024-09-12 23:30:00|19435.6|19419.6|19438.6|19422.6|19438.7|19422.7|19435.3|19419.3|0
1726184100000|2024-09-12 23:35:00|19438.7|19422.7|19436.8|19420.8|19438.7|19422.7|19435.3|19419.3|0
1726184400000|2024-09-12 23:40:00|19436.2|19420.2|19441.3|19425.3|19445.3|19429.3|19435.8|19419.8|0
1726184700000|2024-09-12 23:45:00|19441.4|19425.4|19450.3|19434.3|19451.1|19435.1|19440.4|19424.4|0
1726185000000|2024-09-12 23:50:00|19449.9|19433.9|19435.9|19419.9|19453.4|19437.4|19435.3|19419.3|0
1726185300000|2024-09-12 23:55:00|19436.4|19420.4|19436.4|19420.4|19442.7|19426.7|19432.6|19416.6|0
1726185600000|2024-09-13 00:00:00|19436.3|19420.3|19432.9|19416.9|19441.2|19425.2|19432.6|19416.6|0
1726185900000|2024-09-13 00:05:00|19432.7|19416.7|19437.9|19421.9|19440.9|19424.9|19432.7|19416.7|0
1726186200000|2024-09-13 00:10:00|19438.2|19422.2|19444.9|19428.9|19452.2|19436.2|19438.2|19422.2|0
1726186500000|2024-09-13 00:15:00|19445.2|19429.2|19436.8|19420.8|19449.7|19433.7|19435.5|19419.5|0
1726186800000|2024-09-13 00:20:00|19436.7|19420.7|19442.8|19426.8|19443|19427|19429.8|19413.8|0
1726187100000|2024-09-13 00:25:00|19442.1|19426.1|19437.2|19421.2|19444.2|19428.2|19436.8|19420.8|0
1726187400000|2024-09-13 00:30:00|19436.7|19420.7|19452|19436|19454.6|19438.6|19436.7|19420.7|0
1726187700000|2024-09-13 00:35:00|19451.8|19435.8|19449.8|19433.8|19458|19442|19448.6|19432.6|0
1726188000000|2024-09-13 00:40:00|19450.3|19434.3|19451.8|19435.8|19457.1|19441.1|19448.2|19432.2|0
1726188300000|2024-09-13 00:45:00|19452.1|19436.1|19453.5|19437.5|19455.5|19439.5|19447.6|19431.6|0
1726188600000|2024-09-13 00:50:00|19453.6|19437.6|19448.1|19432.1|19455.1|19439.1|19448.1|19432.1|0
1726188900000|2024-09-13 00:55:00|19446.3|19430.3|19440.7|19424.7|19446.3|19430.3|19439.8|19423.8|0
1726189200000|2024-09-13 01:00:00|19441.3|19425.3|19432.8|19416.8|19443.6|19427.6|19429.7|19413.7|0
1726189500000|2024-09-13 01:05:00|19433|19417|19433.6|19417.6|19437.6|19421.6|19430.2|19414.2|0
1726189800000|2024-09-13 01:10:00|19434.1|19418.1|19426.2|19410.2|19434.8|19418.8|19424.7|19408.7|0
1726190100000|2024-09-13 01:15:00|19426.7|19410.7|19427|19411|19434.3|19418.3|19419.7|19403.7|0
1726190400000|2024-09-13 01:20:00|19426.5|19410.5|19431.3|19415.3|19431.3|19415.3|19420.7|19404.7|0
1726190700000|2024-09-13 01:25:00|19431.5|19415.5|19432.8|19416.8|19433.5|19417.5|19427.3|19411.3|0
1726191000000|2024-09-13 01:30:00|19432.5|19416.5|19436.8|19420.8|19437.1|19421.1|19427.8|19411.8|0
1726191300000|2024-09-13 01:35:00|19436.3|19420.3|19433.5|19417.5|19437.3|19421.3|19428.7|19412.7|0
1726191600000|2024-09-13 01:40:00|19433.6|19417.6|19429.7|19413.7|19438.7|19422.7|19424.5|19408.5|0
1726191900000|2024-09-13 01:45:00|19429.5|19413.5|19430.3|19414.3|19431|19415|19427.3|19411.3|0
1726192200000|2024-09-13 01:50:00|19430.2|19414.2|19436.6|19420.6|19437.6|19421.6|19430.1|19414.1|0
1726192500000|2024-09-13 01:55:00|19436.3|19420.3|19428.3|19412.3|19436.7|19420.7|19427.2|19411.2|0
1726192800000|2024-09-13 02:00:00|19428.6|19412.6|19430.1|19414.1|19430.8|19414.8|19423.1|19407.1|0
1726193100000|2024-09-13 02:05:00|19430|19414|19430.2|19414.2|19430.7|19414.7|19423.8|19407.8|0
1726193400000|2024-09-13 02:10:00|19430.3|19414.3|19428|19412|19432|19416|19427.2|19411.2|0
1726193700000|2024-09-13 02:15:00|19427.7|19411.7|19420.8|19404.8|19428|19412|19417.2|19401.2|0
1726194000000|2024-09-13 02:20:00|19422.2|19406.2|19427.5|19411.5|19428.7|19412.7|19419.6|19403.6|0
1726194300000|2024-09-13 02:25:00|19427.3|19411.3|19423.1|19407.1|19427.3|19411.3|19420.5|19404.5|0
1726194600000|2024-09-13 02:30:00|19422.8|19406.8|19421.7|19405.7|19424.2|19408.2|19420.7|19404.7|0
1726194900000|2024-09-13 02:35:00|19421.8|19405.8|19416.3|19400.3|19422.7|19406.7|19415.8|19399.8|0
1726195200000|2024-09-13 02:40:00|19414.8|19398.8|19412.3|19396.3|19415.7|19399.7|19405.5|19389.5|0
1726195500000|2024-09-13 02:45:00|19412.5|19396.5|19412.2|19396.2|19413.1|19397.1|19408.5|19392.5|0
1726195800000|2024-09-13 02:50:00|19412.3|19396.3|19411.8|19395.8|19413.3|19397.3|19410.2|19394.2|0
1726196100000|2024-09-13 02:55:00|19412|19396|19410.5|19394.5|19414.1|19398.1|19408.8|19392.8|0
1726196400000|2024-09-13 03:00:00|19410.2|19394.2|19416.2|19400.2|19416.3|19400.3|19409.6|19393.6|0
1726196700000|2024-09-13 03:05:00|19416.1|19400.1|19421.2|19405.2|19421.3|19405.3|19415.8|19399.8|0
1726197000000|2024-09-13 03:10:00|19421.1|19405.1|19423.6|19407.6|19429.1|19413.1|19420.5|19404.5|0
1726197300000|2024-09-13 03:15:00|19423.5|19407.5|19427.6|19411.6|19428.8|19412.8|19423.3|19407.3|0
1726197600000|2024-09-13 03:20:00|19427.5|19411.5|19431.2|19415.2|19431.7|19415.7|19426.5|19410.5|0
1726197900000|2024-09-13 03:25:00|19431.7|19415.7|19430.1|19414.1|19436.7|19420.7|19430.1|19414.1|0
1726198200000|2024-09-13 03:30:00|19429.8|19413.8|19428.8|19412.8|19431.2|19415.2|19426|19410|0
1726198500000|2024-09-13 03:35:00|19428.7|19412.7|19433.8|19417.8|19435.6|19419.6|19428.7|19412.7|0
1726198800000|2024-09-13 03:40:00|19433.7|19417.7|19434.8|19418.8|19437.3|19421.3|19432.1|19416.1|0
1726199100000|2024-09-13 03:45:00|19434.7|19418.7|19435.7|19419.7|19436|19420|19431.5|19415.5|0
1726199400000|2024-09-13 03:50:00|19435|19419|19434.5|19418.5|19438.6|19422.6|19431.6|19415.6|0
1726199700000|2024-09-13 03:55:00|19434.3|19418.3|19436|19420|19438|19422|19433|19417|0
1726200000000|2024-09-13 04:00:00|19435.8|19419.8|19433.5|19417.5|19437|19421|19431.8|19415.8|0
1726200300000|2024-09-13 04:05:00|19433.6|19417.6|19429.7|19413.7|19434.1|19418.1|19427.8|19411.8|0
1726200600000|2024-09-13 04:10:00|19429.6|19413.6|19432.3|19416.3|19434.3|19418.3|19429.2|19413.2|0
1726200900000|2024-09-13 04:15:00|19432.5|19416.5|19433|19417|19434.6|19418.6|19432.2|19416.2|0
1726201200000|2024-09-13 04:20:00|19432.8|19416.8|19430.7|19414.7|19433.7|19417.7|19429.5|19413.5|0
1726201500000|2024-09-13 04:25:00|19430.6|19414.6|19430.5|19414.5|19430.6|19414.6|19427.6|19411.6|0
1726201800000|2024-09-13 04:30:00|19430.6|19414.6|19427.6|19411.6|19431.7|19415.7|19426.3|19410.3|0
1726202100000|2024-09-13 04:35:00|19427.5|19411.5|19429.5|19413.5|19433|19417|19427.2|19411.2|0
1726202400000|2024-09-13 04:40:00|19429.3|19413.3|19434.2|19418.2|19435|19419|19426.8|19410.8|0
1726202700000|2024-09-13 04:45:00|19434.1|19418.1|19435.7|19419.7|19438.2|19422.2|19432.8|19416.8|0
1726203000000|2024-09-13 04:50:00|19435.8|19419.8|19435.7|19419.7|19439.2|19423.2|19435.6|19419.6|0
1726203300000|2024-09-13 04:55:00|19435.8|19419.8|19434.3|19418.3|19436.8|19420.8|19432.7|19416.7|0
1726203600000|2024-09-13 05:00:00|19433.7|19417.7|19434.7|19418.7|19436.1|19420.1|19431.6|19415.6|0
1726203900000|2024-09-13 05:05:00|19434.1|19418.1|19449|19433|19450.1|19434.1|19434.1|19418.1|0
1726204200000|2024-09-13 05:10:00|19448.8|19432.8|19451.7|19435.7|19451.7|19435.7|19444.6|19428.6|0
1726204500000|2024-09-13 05:15:00|19451.6|19435.6|19449.7|19433.7|19452.6|19436.6|19445.5|19429.5|0
1726204800000|2024-09-13 05:20:00|19449.6|19433.6|19449.8|19433.8|19453.3|19437.3|19448.3|19432.3|0
1726205100000|2024-09-13 05:25:00|19449.6|19433.6|19454.1|19438.1|19454.1|19438.1|19447.6|19431.6|0
1726205400000|2024-09-13 05:30:00|19453|19437|19455.1|19439.1|19458.5|19442.5|19451.6|19435.6|0
1726205700000|2024-09-13 05:35:00|19455.2|19439.2|19454.8|19438.8|19457.1|19441.1|19451.1|19435.1|0
1726206000000|2024-09-13 05:40:00|19454.7|19438.7|19463.3|19447.3|19472.5|19456.5|19454.7|19438.7|0
1726206300000|2024-09-13 05:45:00|19463.5|19447.5|19455.3|19439.3|19463.6|19447.6|19455|19439|0
1726206600000|2024-09-13 05:50:00|19455.2|19439.2|19445.8|19429.8|19455.8|19439.8|19444.7|19428.7|0
1726206900000|2024-09-13 05:55:00|19445.7|19429.7|19430.6|19414.6|19446.5|19430.5|19430.2|19414.2|0
1726207200000|2024-09-13 06:00:00|19432.2|19416.2|19430.7|19414.7|19437|19421|19425.7|19409.7|0
1726207500000|2024-09-13 06:05:00|19431|19415|19424.2|19408.2|19433.7|19417.7|19423|19407|0
1726207800000|2024-09-13 06:10:00|19424.3|19408.3|19419.2|19403.2|19425.1|19409.1|19415.8|19399.8|0
1726208100000|2024-09-13 06:15:00|19419.3|19403.3|19422.5|19406.5|19423.6|19407.6|19419|19403|0
1726208400000|2024-09-13 06:20:00|19422.6|19406.6|19426.2|19410.2|19426.5|19410.5|19420|19404|0
1726208700000|2024-09-13 06:25:00|19426.1|19410.1|19419.8|19403.8|19426.5|19410.5|19419.6|19403.6|0
1726209000000|2024-09-13 06:30:00|19419.6|19403.6|19423.2|19407.2|19423.8|19407.8|19419.6|19403.6|0
1726209300000|2024-09-13 06:35:00|19423.8|19407.8|19423.6|19407.6|19424.7|19408.7|19422.3|19406.3|0
1726209600000|2024-09-13 06:40:00|19423.5|19407.5|19428.5|19412.5|19429.2|19413.2|19422.7|19406.7|0
1726209900000|2024-09-13 06:45:00|19428.3|19412.3|19428.8|19412.8|19430|19414|19425.8|19409.8|0
1726210200000|2024-09-13 06:50:00|19429|19413|19426|19410|19429.7|19413.7|19425|19409|0
1726210500000|2024-09-13 06:55:00|19426.2|19410.2|19424.7|19408.7|19429.5|19413.5|19424.3|19408.3|0
1726210800000|2024-09-13 07:00:00|19426.8|19410.8|19437.5|19421.5|19437.8|19421.8|19424.6|19408.6|0
1726211100000|2024-09-13 07:05:00|19437.8|19421.8|19442.8|19426.8|19449.1|19433.1|19433.8|19417.8|0
1726211400000|2024-09-13 07:10:00|19442.7|19426.7|19441.5|19425.5|19448.3|19432.3|19438.2|19422.2|0
1726211700000|2024-09-13 07:15:00|19442.2|19426.2|19439.8|19423.8|19444.2|19428.2|19437.2|19421.2|0
1726212000000|2024-09-13 07:20:00|19440.5|19424.5|19450.6|19434.6|19451.8|19435.8|19437.3|19421.3|0
1726212300000|2024-09-13 07:25:00|19449.7|19433.7|19455.8|19439.8|19461|19445|19445.7|19429.7|0
1726212600000|2024-09-13 07:30:00|19456.5|19440.5|19440.7|19424.7|19459.6|19443.6|19439.3|19423.3|0
1726212900000|2024-09-13 07:35:00|19442|19426|19445.1|19429.1|19448|19432|19441.2|19425.2|0
1726213200000|2024-09-13 07:40:00|19445|19429|19441.3|19425.3|19449.2|19433.2|19440.5|19424.5|0
1726213500000|2024-09-13 07:45:00|19441.8|19425.8|19428.6|19412.6|19442.7|19426.7|19427.6|19411.6|0
1726213800000|2024-09-13 07:50:00|19428.7|19412.7|19421.8|19405.8|19434.3|19418.3|19419.1|19403.1|0
1726214100000|2024-09-13 07:55:00|19421.7|19405.7|19420.2|19404.2|19430|19414|19419.2|19403.2|0
1726214400000|2024-09-13 08:00:00|19419.7|19403.7|19412.6|19396.6|19425.8|19409.8|19410.7|19394.7|0
1726214700000|2024-09-13 08:05:00|19413.1|19397.1|19433.6|19417.6|19433.7|19417.7|19412.6|19396.6|0
1726215000000|2024-09-13 08:10:00|19433.5|19417.5|19439.7|19423.7|19440|19424|19424.2|19408.2|0
1726215300000|2024-09-13 08:15:00|19439.6|19423.6|19433.6|19417.6|19439.6|19423.6|19427.6|19411.6|0
1726215600000|2024-09-13 08:20:00|19434.8|19418.8|19437.5|19421.5|19442|19426|19433.1|19417.1|0
1726215900000|2024-09-13 08:25:00|19437.3|19421.3|19431.3|19415.3|19439.2|19423.2|19430.8|19414.8|0
1726216200000|2024-09-13 08:30:00|19432|19416|19426.5|19410.5|19435|19419|19423|19407|0
1726216500000|2024-09-13 08:35:00|19426.6|19410.6|19433|19417|19434.8|19418.8|19424.3|19408.3|0
1726216800000|2024-09-13 08:40:00|19433.7|19417.7|19436.8|19420.8|19438.2|19422.2|19426.7|19410.7|0
1726217100000|2024-09-13 08:45:00|19436.1|19420.1|19449.6|19433.6|19450.1|19434.1|19435.7|19419.7|0
1726217400000|2024-09-13 08:50:00|19449.8|19433.8|19439.2|19423.2|19452.7|19436.7|19435.3|19419.3|0
1726217700000|2024-09-13 08:55:00|19439.5|19423.5|19438.1|19422.1|19439.7|19423.7|19428.6|19412.6|0
1726218000000|2024-09-13 09:00:00|19438.2|19422.2|19437.8|19421.8|19444.6|19428.6|19433.8|19417.8|0
1726218300000|2024-09-13 09:05:00|19438.1|19422.1|19447|19431|19452.2|19436.2|19438.1|19422.1|0
1726218600000|2024-09-13 09:10:00|19447.2|19431.2|19453.6|19437.6|19454.2|19438.2|19444.5|19428.5|0
1726218900000|2024-09-13 09:15:00|19452.1|19436.1|19446.1|19430.1|19454.2|19438.2|19445.8|19429.8|0
1726219200000|2024-09-13 09:20:00|19446|19430|19448.1|19432.1|19453|19437|19444.6|19428.6|0
1726219500000|2024-09-13 09:25:00|19449.3|19433.3|19449.1|19433.1|19450.1|19434.1|19444|19428|0
1726219800000|2024-09-13 09:30:00|19449|19433|19452.5|19436.5|19454|19438|19446.3|19430.3|0
1726220100000|2024-09-13 09:35:00|19452.2|19436.2|19455.8|19439.8|19458.5|19442.5|19448.2|19432.2|0
1726220400000|2024-09-13 09:40:00|19456|19440|19452.3|19436.3|19461.2|19445.2|19452.3|19436.3|0
1726220700000|2024-09-13 09:45:00|19453.2|19437.2|19456|19440|19463|19447|19451.3|19435.3|0
1726221000000|2024-09-13 09:50:00|19455.8|19439.8|19446.6|19430.6|19455.8|19439.8|19444.2|19428.2|0
1726221300000|2024-09-13 09:55:00|19446.7|19430.7|19447.8|19431.8|19450.2|19434.2|19441.8|19425.8|0
1726221600000|2024-09-13 10:00:00|19447.6|19431.6|19450.6|19434.6|19450.6|19434.6|19440.3|19424.3|0
1726221900000|2024-09-13 10:05:00|19451.1|19435.1|19455.6|19439.6|19458.1|19442.1|19448.5|19432.5|0
1726222200000|2024-09-13 10:10:00|19455.7|19439.7|19453.8|19437.8|19457.3|19441.3|19450.6|19434.6|0
1726222500000|2024-09-13 10:15:00|19454.1|19438.1|19446.1|19430.1|19454.1|19438.1|19445.8|19429.8|0
1726222800000|2024-09-13 10:20:00|19446.2|19430.2|19449.6|19433.6|19450.5|19434.5|19443|19427|0
1726223100000|2024-09-13 10:25:00|19449.7|19433.7|19453.1|19437.1|19454|19438|19444.6|19428.6|0
1726223400000|2024-09-13 10:30:00|19452.6|19436.6|19454.7|19438.7|19455.2|19439.2|19449.5|19433.5|0
1726223700000|2024-09-13 10:35:00|19451.5|19435.5|19444.6|19428.6|19455.3|19439.3|19443.7|19427.7|0
1726224000000|2024-09-13 10:40:00|19445.1|19429.1|19443.2|19427.2|19445.5|19429.5|19439.3|19423.3|0
1726224300000|2024-09-13 10:45:00|19443.1|19427.1|19446.5|19430.5|19448.5|19432.5|19443.1|19427.1|0
1726224600000|2024-09-13 10:50:00|19446.6|19430.6|19452.8|19436.8|19453.8|19437.8|19445.5|19429.5|0
1726224900000|2024-09-13 10:55:00|19452.7|19436.7|19454|19438|19455|19439|19448.8|19432.8|0
1726225200000|2024-09-13 11:00:00|19454.6|19438.6|19441.3|19425.3|19455.5|19439.5|19438.3|19422.3|0
1726225500000|2024-09-13 11:05:00|19441.8|19425.8|19436.8|19420.8|19444.5|19428.5|19436.8|19420.8|0
1726225800000|2024-09-13 11:10:00|19437|19421|19437.7|19421.7|19440.6|19424.6|19434.8|19418.8|0
1726226100000|2024-09-13 11:15:00|19438.2|19422.2|19441.7|19425.7|19441.8|19425.8|19431.5|19415.5|0
1726226400000|2024-09-13 11:20:00|19441.8|19425.8|19441.7|19425.7|19442.7|19426.7|19438.7|19422.7|0
1726226700000|2024-09-13 11:25:00|19441.6|19425.6|19446.1|19430.1|19447.6|19431.6|19439.3|19423.3|0
1726227000000|2024-09-13 11:30:00|19445.5|19429.5|19443.5|19427.5|19451.2|19435.2|19440.2|19424.2|0
1726227300000|2024-09-13 11:35:00|19443.2|19427.2|19430.3|19414.3|19443.2|19427.2|19424.8|19408.8|0
1726227600000|2024-09-13 11:40:00|19430.6|19414.6|19438.7|19422.7|19439|19423|19426.2|19410.2|0
1726227900000|2024-09-13 11:45:00|19439|19423|19436.1|19420.1|19440.3|19424.3|19432.3|19416.3|0
1726228200000|2024-09-13 11:50:00|19436.2|19420.2|19439.2|19423.2|19446.2|19430.2|19435.8|19419.8|0
1726228500000|2024-09-13 11:55:00|19439.3|19423.3|19438.8|19422.8|19440.6|19424.6|19434.6|19418.6|0
1726228800000|2024-09-13 12:00:00|19439.1|19423.1|19448.2|19432.2|19450.3|19434.3|19435.1|19419.1|0
1726229100000|2024-09-13 12:05:00|19446.8|19430.8|19437.8|19421.8|19448.6|19432.6|19434.7|19418.7|0
1726229400000|2024-09-13 12:10:00|19437.5|19421.5|19441.7|19425.7|19443.2|19427.2|19434.8|19418.8|0
1726229700000|2024-09-13 12:15:00|19441.8|19425.8|19445.1|19429.1|19449.5|19433.5|19441.1|19425.1|0
1726230000000|2024-09-13 12:20:00|19445.2|19429.2|19444|19428|19449|19433|19442.7|19426.7|0
1726230300000|2024-09-13 12:25:00|19443.8|19427.8|19436.3|19420.3|19444.5|19428.5|19435.7|19419.7|0
1726230600000|2024-09-13 12:30:00|19436.2|19420.2|19434.7|19418.7|19440.3|19424.3|19429.2|19413.2|0
1726230900000|2024-09-13 12:35:00|19433.7|19417.7|19417.1|19401.1|19436.2|19420.2|19416.8|19400.8|0
1726231200000|2024-09-13 12:40:00|19416.7|19400.7|19417.1|19401.1|19418.1|19402.1|19398|19382|0
1726231500000|2024-09-13 12:45:00|19416.8|19400.8|19428.3|19412.3|19431.7|19415.7|19416.8|19400.8|0
1726231800000|2024-09-13 12:50:00|19428.6|19412.6|19435.8|19419.8|19438.3|19422.3|19426|19410|0
1726232100000|2024-09-13 12:55:00|19436.1|19420.1|19433.5|19417.5|19443.2|19427.2|19432.7|19416.7|0
1726232400000|2024-09-13 13:00:00|19434.7|19418.7|19424.3|19408.3|19437.8|19421.8|19421.7|19405.7|0
1726232700000|2024-09-13 13:05:00|19424.1|19408.1|19428.1|19412.1|19433.1|19417.1|19418.5|19402.5|0
1726233000000|2024-09-13 13:10:00|19428.7|19412.7|19418.1|19402.1|19430.7|19414.7|19416|19400|0
1726233300000|2024-09-13 13:15:00|19419.2|19403.2|19420.2|19404.2|19421.7|19405.7|19412.1|19396.1|0
1726233600000|2024-09-13 13:20:00|19420|19404|19409.5|19393.5|19420|19404|19407|19391|0
1726233900000|2024-09-13 13:25:00|19410.2|19394.2|19396.6|19380.6|19421.6|19405.6|19393|19377|0
1726234200000|2024-09-13 13:30:00|19393.7|19377.7|19432.5|19416.5|19433.1|19417.1|19386.2|19370.2|0
1726234500000|2024-09-13 13:35:00|19431.5|19415.5|19456.3|19440.3|19466|19450|19423.5|19407.5|0
1726234800000|2024-09-13 13:40:00|19456|19440|19478.2|19462.2|19484.2|19468.2|19441|19425|0
1726235100000|2024-09-13 13:45:00|19472.5|19456.5|19460.2|19444.2|19478.5|19462.5|19447.1|19431.1|0
1726235400000|2024-09-13 13:50:00|19461.1|19445.1|19463.2|19447.2|19474.1|19458.1|19451|19435|0
1726235700000|2024-09-13 13:55:00|19463|19447|19456.8|19440.8|19467.1|19451.1|19447.5|19431.5|0
1726236000000|2024-09-13 14:00:00|19480.2|19464.2|19474.3|19458.3|19499.9|19483.9|19406.1|19390.1|0
1726236300000|2024-09-13 14:05:00|19476.9|19460.9|19498.2|19482.2|19500.8|19484.8|19465.4|19449.4|0
1726236600000|2024-09-13 14:10:00|19494.7|19478.7|19478.3|19462.3|19503.1|19487.1|19462.4|19446.4|0
1726236900000|2024-09-13 14:15:00|19478.9|19462.9|19490.1|19474.1|19509.5|19493.5|19475.1|19459.1|0
1726237200000|2024-09-13 14:20:00|19490.2|19474.2|19513|19497|19513|19497|19481.7|19465.7|0
1726237500000|2024-09-13 14:25:00|19515.7|19499.7|19453.1|19437.1|19519.3|19503.3|19452.3|19436.3|0
1726237800000|2024-09-13 14:30:00|19453.6|19437.6|19446.8|19430.8|19454.6|19438.6|19407.2|19391.2|0
1726238100000|2024-09-13 14:35:00|19444.6|19428.6|19472.6|19456.6|19474.1|19458.1|19434.5|19418.5|0
1726238400000|2024-09-13 14:40:00|19473.8|19457.8|19514.7|19498.7|19517.1|19501.1|19471.5|19455.5|0
1726238700000|2024-09-13 14:45:00|19515.2|19499.2|19517.7|19501.7|19522.1|19506.1|19504.8|19488.8|0
1726239000000|2024-09-13 14:50:00|19517.3|19501.3|19497.8|19481.8|19519.2|19503.2|19479.6|19463.6|0
1726239300000|2024-09-13 14:55:00|19498.3|19482.3|19504.5|19488.5|19512.2|19496.2|19484.7|19468.7|0
1726239600000|2024-09-13 15:00:00|19504.6|19488.6|19516.2|19500.2|19518.7|19502.7|19496.5|19480.5|0
1726239900000|2024-09-13 15:05:00|19517.5|19501.5|19503|19487|19522.2|19506.2|19500.1|19484.1|0
1726240200000|2024-09-13 15:10:00|19503.7|19487.7|19512.3|19496.3|19526|19510|19499|19483|0
1726240500000|2024-09-13 15:15:00|19512.8|19496.8|19508.5|19492.5|19516.6|19500.6|19505.6|19489.6|0
1726240800000|2024-09-13 15:20:00|19509.1|19493.1|19516.2|19500.2|19530.6|19514.6|19500.3|19484.3|0
1726241100000|2024-09-13 15:25:00|19517.5|19501.5|19511.2|19495.2|19525|19509|19507.7|19491.7|0
1726241400000|2024-09-13 15:30:00|19513.1|19497.1|19511.7|19495.7|19522.7|19506.7|19505.7|19489.7|0
1726241700000|2024-09-13 15:35:00|19512|19496|19501.1|19485.1|19518|19502|19491.5|19475.5|0
1726242000000|2024-09-13 15:40:00|19501.9|19485.9|19509.2|19493.2|19519.3|19503.3|19501.9|19485.9|0
1726242300000|2024-09-13 15:45:00|19509.4|19493.4|19522.4|19506.4|19529.8|19513.8|19508.3|19492.3|0
1726242600000|2024-09-13 15:50:00|19522.7|19506.7|19529.4|19513.4|19529.4|19513.4|19514.2|19498.2|0
1726242900000|2024-09-13 15:55:00|19529.7|19513.7|19526.7|19510.7|19534.2|19518.2|19522.9|19506.9|0
1726243200000|2024-09-13 16:00:00|19524.9|19508.9|19538.5|19522.5|19551.2|19535.2|19523.2|19507.2|0
1726243500000|2024-09-13 16:05:00|19539.2|19523.2|19510.3|19494.3|19539.9|19523.9|19505.7|19489.7|0
1726243800000|2024-09-13 16:10:00|19509.2|19493.2|19496.4|19480.4|19519.8|19503.8|19486.7|19470.7|0
1726244100000|2024-09-13 16:15:00|19494.2|19478.2|19489.9|19473.9|19494.4|19478.4|19478|19462|0
1726244400000|2024-09-13 16:20:00|19488.7|19472.7|19490.4|19474.4|19501.7|19485.7|19477.9|19461.9|0
1726244700000|2024-09-13 16:25:00|19490.9|19474.9|19489.4|19473.4|19497.2|19481.2|19484.2|19468.2|0
1726245000000|2024-09-13 16:30:00|19488.7|19472.7|19492|19476|19498.9|19482.9|19487.4|19471.4|0
1726245300000|2024-09-13 16:35:00|19491.7|19475.7|19488.5|19472.5|19494|19478|19480.5|19464.5|0
1726245600000|2024-09-13 16:40:00|19488.7|19472.7|19482.9|19466.9|19493.5|19477.5|19479.2|19463.2|0
1726245900000|2024-09-13 16:45:00|19484.2|19468.2|19480.4|19464.4|19488.9|19472.9|19469.4|19453.4|0
1726246200000|2024-09-13 16:50:00|19482|19466|19518.8|19502.8|19519.4|19503.4|19480.9|19464.9|0
1726246500000|2024-09-13 16:55:00|19519.5|19503.5|19533.4|19517.4|19534.4|19518.4|19514.9|19498.9|0
1726246800000|2024-09-13 17:00:00|19531.7|19515.7|19531.7|19515.7|19535.1|19519.1|19526.5|19510.5|0
1726247100000|2024-09-13 17:05:00|19533.1|19517.1|19536.2|19520.2|19545|19529|19530.7|19514.7|0
1726247400000|2024-09-13 17:10:00|19537.5|19521.5|19537.7|19521.7|19541.5|19525.5|19532.1|19516.1|0
1726247700000|2024-09-13 17:15:00|19538.2|19522.2|19551.5|19535.5|19553.2|19537.2|19537.6|19521.6|0
1726248000000|2024-09-13 17:20:00|19551|19535|19539.1|19523.1|19552.6|19536.6|19532.1|19516.1|0
1726248300000|2024-09-13 17:25:00|19538.7|19522.7|19552.7|19536.7|19555.7|19539.7|19535.1|19519.1|0
1726248600000|2024-09-13 17:30:00|19552|19536|19542.6|19526.6|19562.7|19546.7|19539.7|19523.7|0
1726248900000|2024-09-13 17:35:00|19541.2|19525.2|19553.2|19537.2|19555.5|19539.5|19525.7|19509.7|0
1726249200000|2024-09-13 17:40:00|19554.7|19538.7|19553.6|19537.6|19554.7|19538.7|19540.2|19524.2|0
1726249500000|2024-09-13 17:45:00|19554.2|19538.2|19554.5|19538.5|19559|19543|19551|19535|0
1726249800000|2024-09-13 17:50:00|19555.2|19539.2|19557|19541|19565.3|19549.3|19554.5|19538.5|0
1726250100000|2024-09-13 17:55:00|19557.3|19541.3|19549.7|19533.7|19561.1|19545.1|19545.7|19529.7|0
1726250400000|2024-09-13 18:00:00|19550.5|19534.5|19536.8|19520.8|19552.8|19536.8|19495.3|19479.3|0
1726250700000|2024-09-13 18:05:00|19537.3|19521.3|19555.2|19539.2|19562|19546|19534.5|19518.5|0
1726251000000|2024-09-13 18:10:00|19555.1|19539.1|19535|19519|19556.1|19540.1|19527.3|19511.3|0
1726251300000|2024-09-13 18:15:00|19534.2|19518.2|19530|19514|19537.7|19521.7|19520.2|19504.2|0
1726251600000|2024-09-13 18:20:00|19529.8|19513.8|19502.5|19486.5|19531.7|19515.7|19502.5|19486.5|0
1726251900000|2024-09-13 18:25:00|19500.5|19484.5|19502.5|19486.5|19508.7|19492.7|19493|19477|0
1726252200000|2024-09-13 18:30:00|19502.8|19486.8|19494.7|19478.7|19504.7|19488.7|19487.3|19471.3|0
1726252500000|2024-09-13 18:35:00|19496|19480|19498.1|19482.1|19502.6|19486.6|19485.7|19469.7|0
1726252800000|2024-09-13 18:40:00|19498.2|19482.2|19501.6|19485.6|19519.2|19503.2|19494.3|19478.3|0
1726253100000|2024-09-13 18:45:00|19502.2|19486.2|19499.5|19483.5|19513.6|19497.6|19497.8|19481.8|0
1726253400000|2024-09-13 18:50:00|19499.7|19483.7|19497.1|19481.1|19503.2|19487.2|19489.8|19473.8|0
1726253700000|2024-09-13 18:55:00|19497.6|19481.6|19502.6|19486.6|19504.5|19488.5|19493.2|19477.2|0
1726254000000|2024-09-13 19:00:00|19499.7|19483.7|19487.7|19471.7|19502.2|19486.2|19483.2|19467.2|0
1726254300000|2024-09-13 19:05:00|19489.2|19473.2|19493.3|19477.3|19500.2|19484.2|19488.7|19472.7|0
1726254600000|2024-09-13 19:10:00|19493.5|19477.5|19500.2|19484.2|19503|19487|19487|19471|0
1726254900000|2024-09-13 19:15:00|19500|19484|19509.5|19493.5|19514|19498|19496.1|19480.1|0
1726255200000|2024-09-13 19:20:00|19509.2|19493.2|19518.3|19502.3|19519.1|19503.1|19503.5|19487.5|0
1726255500000|2024-09-13 19:25:00|19517.8|19501.8|19517.7|19501.7|19526.7|19510.7|19503.5|19487.5|0
1726255800000|2024-09-13 19:30:00|19517.3|19501.3|19520.2|19504.2|19522.7|19506.7|19510.2|19494.2|0
1726256100000|2024-09-13 19:35:00|19521.2|19505.2|19514.7|19498.7|19521.2|19505.2|19500|19484|0
1726256400000|2024-09-13 19:40:00|19515.2|19499.2|19523.7|19507.7|19524.2|19508.2|19515.2|19499.2|0
1726256700000|2024-09-13 19:45:00|19522.6|19506.6|19524.2|19508.2|19531.2|19515.2|19519.2|19503.2|0
1726257000000|2024-09-13 19:50:00|19526.1|19510.1|19533.6|19517.6|19536.6|19520.6|19521.5|19505.5|0
1726257300000|2024-09-13 19:55:00|19535.9|19519.9|19516.7|19500.7|19541|19525|19514.2|19498.2|0
1726257600000|2024-09-13 20:00:00|19517.1|19501.1|19498.4|19482.4|19517.1|19501.1|19490.4|19474.4|0
1726257900000|2024-09-13 20:05:00|19498.6|19482.6|19508.5|19492.5|19510.2|19494.2|19498.6|19482.6|0
1726258200000|2024-09-13 20:10:00|19507.7|19491.7|19502.1|19486.1|19509.4|19493.4|19491.4|19475.4|0
1726258500000|2024-09-13 20:15:00|19503.1|19487.1|19508.5|19492.5|19509.6|19493.6|19497.6|19481.6|0
1726258800000|2024-09-13 20:20:00|19508.4|19492.4|19511.6|19495.6|19511.9|19495.9|19506.9|19490.9|0
1726259100000|2024-09-13 20:25:00|19511.5|19495.5|19510.6|19494.6|19517.1|19501.1|19509.6|19493.6|0
1726259400000|2024-09-13 20:30:00|19509.9|19493.9|19506.6|19490.6|19511.4|19495.4|19504.7|19488.7|0
1726259700000|2024-09-13 20:35:00|19506.4|19490.4|19509|19493|19510.9|19494.9|19506.2|19490.2|0
1726260000000|2024-09-13 20:40:00|19508.4|19492.4|19505.4|19489.4|19510.4|19494.4|19504.6|19488.6|0
1726260300000|2024-09-13 20:45:00|19505.1|19489.1|19496.9|19480.9|19505.1|19489.1|19493.9|19477.9|0
1726260600000|2024-09-13 20:50:00|19496.6|19480.6|19494.6|19478.6|19498.4|19482.4|19492.7|19476.7|0
1726260900000|2024-09-13 20:55:00|19495.9|19479.9|19492.3|19476.3|19495.9|19479.9|19490.7|19474.7|0
1726308900000|2024-09-14 10:15:00|19492.9|19476.9|19492.9|19476.9|19492.9|19476.9|19492.9|19476.9|0
1726309200000|2024-09-14 10:20:00|19498.1|19482.1|19498.1|19482.1|19498.1|19482.1|19498.1|19482.1|0
1726310100000|2024-09-14 10:35:00|19497.1|19481.1|19497.1|19481.1|19497.1|19481.1|19497.1|19481.1|0
1726316400000|2024-09-14 12:20:00|19497.3|19481.3|19497.3|19481.3|19497.3|19481.3|19497.3|19481.3|0
1726327500000|2024-09-14 15:25:00|19497.8|19481.8|19497.8|19481.8|19497.8|19481.8|19497.8|19481.8|0
1726347300000|2024-09-14 20:55:00|19496.8|19480.8|19496.8|19480.8|19496.8|19480.8|19496.8|19480.8|0
1726399500000|2024-09-15 11:25:00|19495.7|19479.7|19495.7|19479.7|19495.7|19479.7|19495.7|19479.7|0
1726406100000|2024-09-15 13:15:00|19490.7|19474.7|19490.7|19474.7|19490.7|19474.7|19490.7|19474.7|0
1726408800000|2024-09-15 14:00:00|19491.8|19475.8|19491.8|19475.8|19491.8|19475.8|19491.8|19475.8|0
1726409400000|2024-09-15 14:10:00|19494.4|19478.4|19494.4|19478.4|19494.4|19478.4|19494.4|19478.4|0
1726413600000|2024-09-15 15:20:00|19493.3|19477.3|19493.3|19477.3|19493.3|19477.3|19493.3|19477.3|0
1726425900000|2024-09-15 18:45:00|19494.3|19478.3|19494.3|19478.3|19494.3|19478.3|19494.3|19478.3|0
1726430700000|2024-09-15 20:05:00|19495.4|19479.4|19495.4|19479.4|19495.4|19479.4|19495.4|19479.4|0
1726437600000|2024-09-15 22:00:00|19494.8|19478.8|19508.6|19492.6|19513.7|19497.7|19491.6|19475.6|0
1726437900000|2024-09-15 22:05:00|19508.5|19492.5|19506.5|19490.5|19513.2|19497.2|19504|19488|0
1726438200000|2024-09-15 22:10:00|19506.3|19490.3|19502.6|19486.6|19506.3|19490.3|19490.8|19474.8|0
1726438500000|2024-09-15 22:15:00|19502.5|19486.5|19484.5|19468.5|19502.5|19486.5|19476.6|19460.6|0
1726438800000|2024-09-15 22:20:00|19484.8|19468.8|19474.1|19458.1|19486|19470|19472.9|19456.9|0
1726439100000|2024-09-15 22:25:00|19474.3|19458.3|19480.9|19464.9|19482.8|19466.8|19470.5|19454.5|0
1726439400000|2024-09-15 22:30:00|19481.1|19465.1|19484.9|19468.9|19485.1|19469.1|19478.3|19462.3|0
1726439700000|2024-09-15 22:35:00|19485|19469|19483|19467|19493.8|19477.8|19482.8|19466.8|0
1726440000000|2024-09-15 22:40:00|19483.1|19467.1|19489.6|19473.6|19490.8|19474.8|19483|19467|0
1726440300000|2024-09-15 22:45:00|19489.8|19473.8|19492.4|19476.4|19495.6|19479.6|19483|19467|0
1726440600000|2024-09-15 22:50:00|19492.5|19476.5|19489.4|19473.4|19495.6|19479.6|19488.9|19472.9|0
1726440900000|2024-09-15 22:55:00|19489.5|19473.5|19492.1|19476.1|19495.3|19479.3|19488.9|19472.9|0
1726441200000|2024-09-15 23:00:00|19491|19475|19497|19481|19501.1|19485.1|19490.1|19474.1|0
1726441500000|2024-09-15 23:05:00|19496.1|19480.1|19508.1|19492.1|19508.1|19492.1|19496|19480|0
1726441800000|2024-09-15 23:10:00|19508|19492|19516|19500|19518.9|19502.9|19506.9|19490.9|0
1726442100000|2024-09-15 23:15:00|19515.9|19499.9|19521.5|19505.5|19523.5|19507.5|19515.9|19499.9|0
1726442400000|2024-09-15 23:20:00|19521.4|19505.4|19516.6|19500.6|19528.8|19512.8|19513.8|19497.8|0
1726442700000|2024-09-15 23:25:00|19516.8|19500.8|19524|19508|19526.3|19510.3|19516.8|19500.8|0
1726443000000|2024-09-15 23:30:00|19523.1|19507.1|19518.6|19502.6|19526.9|19510.9|19518.6|19502.6|0
1726443300000|2024-09-15 23:35:00|19518.4|19502.4|19515.9|19499.9|19523.6|19507.6|19513.4|19497.4|0
1726443600000|2024-09-15 23:40:00|19516|19500|19526.9|19510.9|19527.9|19511.9|19515.3|19499.3|0
1726443900000|2024-09-15 23:45:00|19526.8|19510.8|19533.8|19517.8|19537.6|19521.6|19523.4|19507.4|0
1726444200000|2024-09-15 23:50:00|19534|19518|19534.1|19518.1|19535.8|19519.8|19528.5|19512.5|0
1726444500000|2024-09-15 23:55:00|19534.5|19518.5|19530.3|19514.3|19534.5|19518.5|19527.1|19511.1|0
1726444800000|2024-09-16 00:00:00|19530.4|19514.4|19531.4|19515.4|19534.8|19518.8|19526|19510|0
1726445100000|2024-09-16 00:05:00|19531.1|19515.1|19529.4|19513.4|19534|19518|19521.4|19505.4|0
1726445400000|2024-09-16 00:10:00|19529.3|19513.3|19522.8|19506.8|19529.4|19513.4|19514.1|19498.1|0
1726445700000|2024-09-16 00:15:00|19522.9|19506.9|19515.9|19499.9|19522.9|19506.9|19513.4|19497.4|0
1726446000000|2024-09-16 00:20:00|19516.4|19500.4|19512.8|19496.8|19523.1|19507.1|19511.4|19495.4|0
1726446300000|2024-09-16 00:25:00|19512.9|19496.9|19515.5|19499.5|19517.8|19501.8|19512.8|19496.8|0
1726446600000|2024-09-16 00:30:00|19515.4|19499.4|19513.9|19497.9|19515.9|19499.9|19506|19490|0
1726446900000|2024-09-16 00:35:00|19512.5|19496.5|19514.6|19498.6|19514.6|19498.6|19507.6|19491.6|0
1726447200000|2024-09-16 00:40:00|19515.3|19499.3|19527.5|19511.5|19529|19513|19508|19492|0
1726447500000|2024-09-16 00:45:00|19527.4|19511.4|19518.6|19502.6|19527.4|19511.4|19509.4|19493.4|0
1726447800000|2024-09-16 00:50:00|19518.3|19502.3|19508.5|19492.5|19520.1|19504.1|19507.9|19491.9|0
1726448100000|2024-09-16 00:55:00|19508.6|19492.6|19511.9|19495.9|19516|19500|19508|19492|0
1726448400000|2024-09-16 01:00:00|19510.8|19494.8|19510.6|19494.6|19514.8|19498.8|19508.9|19492.9|0
1726448700000|2024-09-16 01:05:00|19510.5|19494.5|19509.6|19493.6|19512.8|19496.8|19509.4|19493.4|0
1726449000000|2024-09-16 01:10:00|19509.9|19493.9|19503.5|19487.5|19511.4|19495.4|19499.6|19483.6|0
1726449300000|2024-09-16 01:15:00|19502.9|19486.9|19495.1|19479.1|19503.1|19487.1|19488.8|19472.8|0
1726449600000|2024-09-16 01:20:00|19495.8|19479.8|19500.4|19484.4|19502.9|19486.9|19495.3|19479.3|0
1726449900000|2024-09-16 01:25:00|19500.5|19484.5|19502|19486|19503.4|19487.4|19498.4|19482.4|0
1726450200000|2024-09-16 01:30:00|19502.3|19486.3|19505.6|19489.6|19508.4|19492.4|19496.3|19480.3|0
1726450500000|2024-09-16 01:35:00|19505.9|19489.9|19505.6|19489.6|19507.8|19491.8|19498.6|19482.6|0
1726450800000|2024-09-16 01:40:00|19505.5|19489.5|19504.4|19488.4|19508.4|19492.4|19501.6|19485.6|0
1726451100000|2024-09-16 01:45:00|19504.5|19488.5|19509.6|19493.6|19510.9|19494.9|19504.3|19488.3|0
1726451400000|2024-09-16 01:50:00|19509.9|19493.9|19514.9|19498.9|19516.3|19500.3|19509.4|19493.4|0
1726451700000|2024-09-16 01:55:00|19515|19499|19518.6|19502.6|19519.8|19503.8|19511.4|19495.4|0
1726452000000|2024-09-16 02:00:00|19519.1|19503.1|19515.5|19499.5|19521.1|19505.1|19515.1|19499.1|0
1726452300000|2024-09-16 02:05:00|19515.1|19499.1|19513.1|19497.1|19517.9|19501.9|19512.5|19496.5|0
1726452600000|2024-09-16 02:10:00|19513|19497|19514.1|19498.1|19515.4|19499.4|19511.8|19495.8|0
1726452900000|2024-09-16 02:15:00|19514.3|19498.3|19519|19503|19519.4|19503.4|19513.3|19497.3|0
1726453200000|2024-09-16 02:20:00|19518.9|19502.9|19520.9|19504.9|19522.8|19506.8|19515.9|19499.9|0
1726453500000|2024-09-16 02:25:00|19520.6|19504.6|19514.4|19498.4|19520.9|19504.9|19512.6|19496.6|0
1726453800000|2024-09-16 02:30:00|19514.3|19498.3|19505.1|19489.1|19515.3|19499.3|19504.4|19488.4|0
1726454100000|2024-09-16 02:35:00|19504.6|19488.6|19508.9|19492.9|19509.6|19493.6|19503.4|19487.4|0
1726454400000|2024-09-16 02:40:00|19509|19493|19506|19490|19511.5|19495.5|19505.6|19489.6|0
1726454700000|2024-09-16 02:45:00|19505.9|19489.9|19508.9|19492.9|19510.3|19494.3|19505.3|19489.3|0
1726455000000|2024-09-16 02:50:00|19509|19493|19510.6|19494.6|19511|19495|19507.8|19491.8|0
1726455300000|2024-09-16 02:55:00|19510.5|19494.5|19510.4|19494.4|19510.5|19494.5|19505.8|19489.8|0
1726455600000|2024-09-16 03:00:00|19510.8|19494.8|19506.1|19490.1|19512.8|19496.8|19504.9|19488.9|0
1726455900000|2024-09-16 03:05:00|19506|19490|19508.3|19492.3|19509|19493|19503.8|19487.8|0
1726456200000|2024-09-16 03:10:00|19508.4|19492.4|19518.3|19502.3|19521|19505|19507.1|19491.1|0
1726456500000|2024-09-16 03:15:00|19518.1|19502.1|19521.9|19505.9|19521.9|19505.9|19513.6|19497.6|0
1726456800000|2024-09-16 03:20:00|19521.8|19505.8|19515.4|19499.4|19521.8|19505.8|19514.6|19498.6|0
1726457100000|2024-09-16 03:25:00|19515.5|19499.5|19519.3|19503.3|19520.3|19504.3|19515.5|19499.5|0
1726457400000|2024-09-16 03:30:00|19519.4|19503.4|19523.3|19507.3|19523.3|19507.3|19518|19502|0
1726457700000|2024-09-16 03:35:00|19523.4|19507.4|19514.8|19498.8|19523.5|19507.5|19514.6|19498.6|0
1726458000000|2024-09-16 03:40:00|19514.6|19498.6|19516.5|19500.5|19517|19501|19514.5|19498.5|0
1726458300000|2024-09-16 03:45:00|19516.6|19500.6|19520.4|19504.4|19523.1|19507.1|19515.3|19499.3|0
1726458600000|2024-09-16 03:50:00|19520.3|19504.3|19516.1|19500.1|19521.6|19505.6|19511.8|19495.8|0
1726458900000|2024-09-16 03:55:00|19516.3|19500.3|19522.4|19506.4|19522.8|19506.8|19516.3|19500.3|0
1726459200000|2024-09-16 04:00:00|19522.8|19506.8|19517.4|19501.4|19523.5|19507.5|19515.5|19499.5|0
1726459500000|2024-09-16 04:05:00|19517.5|19501.5|19519.3|19503.3|19519.4|19503.4|19515.8|19499.8|0
1726459800000|2024-09-16 04:10:00|19519.1|19503.1|19520.6|19504.6|19521.8|19505.8|19518.3|19502.3|0
1726460100000|2024-09-16 04:15:00|19520.8|19504.8|19522.8|19506.8|19523.4|19507.4|19519.4|19503.4|0
1726460400000|2024-09-16 04:20:00|19522.6|19506.6|19521.6|19505.6|19523|19507|19519.1|19503.1|0
1726460700000|2024-09-16 04:25:00|19521.5|19505.5|19521.3|19505.3|19522.6|19506.6|19519.6|19503.6|0
1726461000000|2024-09-16 04:30:00|19521.4|19505.4|19521.1|19505.1|19521.6|19505.6|19520|19504|0
1726461300000|2024-09-16 04:35:00|19521.3|19505.3|19521.1|19505.1|19521.6|19505.6|19519.8|19503.8|0
1726461600000|2024-09-16 04:40:00|19521|19505|19520.8|19504.8|19522.6|19506.6|19520.8|19504.8|0
1726461900000|2024-09-16 04:45:00|19521|19505|19519.9|19503.9|19521|19505|19518.9|19502.9|0
1726462200000|2024-09-16 04:50:00|19520|19504|19523|19507|19523|19507|19519.8|19503.8|0
1726462500000|2024-09-16 04:55:00|19523.1|19507.1|19520.9|19504.9|19524.1|19508.1|19518.9|19502.9|0
1726462800000|2024-09-16 05:00:00|19520.8|19504.8|19521.3|19505.3|19522.9|19506.9|19520.8|19504.8|0
1726463100000|2024-09-16 05:05:00|19521.5|19505.5|19518.3|19502.3|19521.5|19505.5|19517.4|19501.4|0
1726463400000|2024-09-16 05:10:00|19518.1|19502.1|19514.5|19498.5|19518.1|19502.1|19512|19496|0
1726463700000|2024-09-16 05:15:00|19514.8|19498.8|19508.5|19492.5|19515.8|19499.8|19506.6|19490.6|0
1726464000000|2024-09-16 05:20:00|19508.6|19492.6|19510|19494|19511.5|19495.5|19508.5|19492.5|0
1726464300000|2024-09-16 05:25:00|19510.1|19494.1|19510.1|19494.1|19511.1|19495.1|19509.1|19493.1|0
1726464600000|2024-09-16 05:30:00|19510.3|19494.3|19508.6|19492.6|19510.3|19494.3|19508.1|19492.1|0
1726464900000|2024-09-16 05:35:00|19508.5|19492.5|19503.4|19487.4|19509.1|19493.1|19502.8|19486.8|0
1726465200000|2024-09-16 05:40:00|19503.5|19487.5|19504.1|19488.1|19506.3|19490.3|19500.3|19484.3|0
1726465500000|2024-09-16 05:45:00|19504.3|19488.3|19508.3|19492.3|19509.1|19493.1|19504.3|19488.3|0
1726465800000|2024-09-16 05:50:00|19508.4|19492.4|19508.8|19492.8|19509.5|19493.5|19506.1|19490.1|0
1726466100000|2024-09-16 05:55:00|19508.9|19492.9|19508.8|19492.8|19511|19495|19507.1|19491.1|0
1726466400000|2024-09-16 06:00:00|19509.3|19493.3|19502.9|19486.9|19510|19494|19501.9|19485.9|0
1726466700000|2024-09-16 06:05:00|19503.1|19487.1|19499.9|19483.9|19503.1|19487.1|19494.6|19478.6|0
1726467000000|2024-09-16 06:10:00|19500.1|19484.1|19491.1|19475.1|19500.1|19484.1|19488|19472|0
1726467300000|2024-09-16 06:15:00|19490.5|19474.5|19485.1|19469.1|19492.9|19476.9|19484.6|19468.6|0
1726467600000|2024-09-16 06:20:00|19485.3|19469.3|19481|19465|19486.9|19470.9|19478.8|19462.8|0
1726467900000|2024-09-16 06:25:00|19480.9|19464.9|19479.4|19463.4|19483.1|19467.1|19477.6|19461.6|0
1726468200000|2024-09-16 06:30:00|19479.3|19463.3|19483.4|19467.4|19485.6|19469.6|19479.3|19463.3|0
1726468500000|2024-09-16 06:35:00|19483.5|19467.5|19482.9|19466.9|19484.4|19468.4|19474|19458|0
1726468800000|2024-09-16 06:40:00|19483|19467|19478.5|19462.5|19486.1|19470.1|19478.3|19462.3|0
1726469100000|2024-09-16 06:45:00|19478.6|19462.6|19485.4|19469.4|19485.5|19469.5|19478.5|19462.5|0
1726469400000|2024-09-16 06:50:00|19485.1|19469.1|19482.4|19466.4|19487.5|19471.5|19479.8|19463.8|0
1726469700000|2024-09-16 06:55:00|19482.9|19466.9|19484.1|19468.1|19484.4|19468.4|19482.5|19466.5|0
1726470000000|2024-09-16 07:00:00|19484|19468|19483.3|19467.3|19485|19469|19479.3|19463.3|0
1726470300000|2024-09-16 07:05:00|19483|19467|19492.1|19476.1|19493.9|19477.9|19482|19466|0
1726470600000|2024-09-16 07:10:00|19492.3|19476.3|19495.1|19479.1|19497.4|19481.4|19487.5|19471.5|0
1726470900000|2024-09-16 07:15:00|19496|19480|19483.5|19467.5|19496|19480|19483.3|19467.3|0
1726471200000|2024-09-16 07:20:00|19483.4|19467.4|19495.3|19479.3|19495.9|19479.9|19483.4|19467.4|0
1726471500000|2024-09-16 07:25:00|19495.4|19479.4|19490.6|19474.6|19495.4|19479.4|19489|19473|0
1726471800000|2024-09-16 07:30:00|19490.9|19474.9|19495|19479|19495|19479|19490.3|19474.3|0
1726472100000|2024-09-16 07:35:00|19494.8|19478.8|19493.4|19477.4|19495.6|19479.6|19486|19470|0
1726472400000|2024-09-16 07:40:00|19493.3|19477.3|19497.8|19481.8|19498.6|19482.6|19491.5|19475.5|0
1726472700000|2024-09-16 07:45:00|19497.6|19481.6|19499.6|19483.6|19501.6|19485.6|19496|19480|0
1726473000000|2024-09-16 07:50:00|19499.9|19483.9|19507.9|19491.9|19508|19492|19497.9|19481.9|0
1726473300000|2024-09-16 07:55:00|19507.6|19491.6|19510.9|19494.9|19512.9|19496.9|19504.4|19488.4|0
1726473600000|2024-09-16 08:00:00|19512.1|19496.1|19527.9|19511.9|19529.6|19513.6|19506.4|19490.4|0
1726473900000|2024-09-16 08:05:00|19528.1|19512.1|19528.6|19512.6|19532.5|19516.5|19523.1|19507.1|0
1726474200000|2024-09-16 08:10:00|19528.3|19512.3|19527.4|19511.4|19532.3|19516.3|19522.9|19506.9|0
1726474500000|2024-09-16 08:15:00|19527.1|19511.1|19526.9|19510.9|19529.1|19513.1|19524.1|19508.1|0
1726474800000|2024-09-16 08:20:00|19527.6|19511.6|19533.1|19517.1|19534.3|19518.3|19526.1|19510.1|0
1726475100000|2024-09-16 08:25:00|19533|19517|19527.6|19511.6|19535|19519|19526.9|19510.9|0
1726475400000|2024-09-16 08:30:00|19527.8|19511.8|19518|19502|19528.3|19512.3|19517.9|19501.9|0
1726475700000|2024-09-16 08:35:00|19518.4|19502.4|19513.9|19497.9|19520.6|19504.6|19513|19497|0
1726476000000|2024-09-16 08:40:00|19514|19498|19516.3|19500.3|19519.5|19503.5|19513.5|19497.5|0
1726476300000|2024-09-16 08:45:00|19516.4|19500.4|19512.6|19496.6|19518.8|19502.8|19510.9|19494.9|0
1726476600000|2024-09-16 08:50:00|19512.9|19496.9|19518.4|19502.4|19520.4|19504.4|19512.6|19496.6|0
1726476900000|2024-09-16 08:55:00|19518.3|19502.3|19519.1|19503.1|19520.9|19504.9|19517.4|19501.4|0
1726477200000|2024-09-16 09:00:00|19518.8|19502.8|19520.9|19504.9|19521.4|19505.4|19516|19500|0
1726477500000|2024-09-16 09:05:00|19520.8|19504.8|19521.3|19505.3|19522.1|19506.1|19515.4|19499.4|0
1726477800000|2024-09-16 09:10:00|19521.1|19505.1|19529.6|19513.6|19529.6|19513.6|19521.1|19505.1|0
1726478100000|2024-09-16 09:15:00|19529.8|19513.8|19523.9|19507.9|19530.5|19514.5|19523.1|19507.1|0
1726478400000|2024-09-16 09:20:00|19523.6|19507.6|19514.6|19498.6|19523.6|19507.6|19513.6|19497.6|0
1726478700000|2024-09-16 09:25:00|19514.8|19498.8|19520|19504|19520.4|19504.4|19514.8|19498.8|0
1726479000000|2024-09-16 09:30:00|19519.6|19503.6|19519.1|19503.1|19520.5|19504.5|19516.6|19500.6|0
1726479300000|2024-09-16 09:35:00|19519.3|19503.3|19519.6|19503.6|19520.5|19504.5|19516.3|19500.3|0
1726479600000|2024-09-16 09:40:00|19519.4|19503.4|19514.4|19498.4|19520.6|19504.6|19513.6|19497.6|0
1726479900000|2024-09-16 09:45:00|19514.3|19498.3|19508.6|19492.6|19515.4|19499.4|19504|19488|0
1726480200000|2024-09-16 09:50:00|19508.9|19492.9|19506.5|19490.5|19510.4|19494.4|19505.6|19489.6|0
1726480500000|2024-09-16 09:55:00|19506.4|19490.4|19507.6|19491.6|19511.4|19495.4|19505.4|19489.4|0
1726480800000|2024-09-16 10:00:00|19507.8|19491.8|19494.9|19478.9|19508.3|19492.3|19493.6|19477.6|0
1726481100000|2024-09-16 10:05:00|19494.6|19478.6|19485.3|19469.3|19497.6|19481.6|19482.4|19466.4|0
1726481400000|2024-09-16 10:10:00|19485.1|19469.1|19487.8|19471.8|19489.5|19473.5|19469|19453|0
1726481700000|2024-09-16 10:15:00|19487.4|19471.4|19488.9|19472.9|19491|19475|19486|19470|0
1726482000000|2024-09-16 10:20:00|19488.8|19472.8|19478|19462|19489.1|19473.1|19478|19462|0
1726482300000|2024-09-16 10:25:00|19477.4|19461.4|19463.6|19447.6|19478.5|19462.5|19458.3|19442.3|0
1726482600000|2024-09-16 10:30:00|19463.8|19447.8|19463.1|19447.1|19470.6|19454.6|19462.9|19446.9|0
1726482900000|2024-09-16 10:35:00|19462.5|19446.5|19462.4|19446.4|19466.9|19450.9|19459.6|19443.6|0
1726483200000|2024-09-16 10:40:00|19462.3|19446.3|19471.3|19455.3|19472.9|19456.9|19461.4|19445.4|0
1726483500000|2024-09-16 10:45:00|19473.4|19457.4|19481.4|19465.4|19482.1|19466.1|19472.9|19456.9|0
1726483800000|2024-09-16 10:50:00|19481.5|19465.5|19484.9|19468.9|19486.1|19470.1|19478.4|19462.4|0
1726484100000|2024-09-16 10:55:00|19484.8|19468.8|19484.1|19468.1|19485.8|19469.8|19480.9|19464.9|0
1726484400000|2024-09-16 11:00:00|19483.6|19467.6|19474|19458|19484.8|19468.8|19473.8|19457.8|0
1726484700000|2024-09-16 11:05:00|19474.1|19458.1|19470.5|19454.5|19475.9|19459.9|19464.8|19448.8|0
1726485000000|2024-09-16 11:10:00|19470.9|19454.9|19471.6|19455.6|19474.6|19458.6|19467.3|19451.3|0
1726485300000|2024-09-16 11:15:00|19471.5|19455.5|19461.1|19445.1|19471.5|19455.5|19460.3|19444.3|0
1726485600000|2024-09-16 11:20:00|19461.3|19445.3|19445.5|19429.5|19466.1|19450.1|19445.4|19429.4|0
1726485900000|2024-09-16 11:25:00|19445.9|19429.9|19445.4|19429.4|19448.4|19432.4|19436.9|19420.9|0
1726486200000|2024-09-16 11:30:00|19445.5|19429.5|19445.4|19429.4|19448.4|19432.4|19441.3|19425.3|0
1726486500000|2024-09-16 11:35:00|19445.3|19429.3|19448.8|19432.8|19450.4|19434.4|19443.1|19427.1|0
1726486800000|2024-09-16 11:40:00|19449.1|19433.1|19446.1|19430.1|19457.6|19441.6|19445.1|19429.1|0
1726487100000|2024-09-16 11:45:00|19445.5|19429.5|19456.1|19440.1|19460.3|19444.3|19445.5|19429.5|0
1726487400000|2024-09-16 11:50:00|19456.3|19440.3|19447.3|19431.3|19456.8|19440.8|19444.9|19428.9|0
1726487700000|2024-09-16 11:55:00|19447.8|19431.8|19445.1|19429.1|19449.1|19433.1|19434.8|19418.8|0
1726488000000|2024-09-16 12:00:00|19445.9|19429.9|19436.1|19420.1|19448.4|19432.4|19434.8|19418.8|0
1726488300000|2024-09-16 12:05:00|19436.9|19420.9|19447|19431|19449.4|19433.4|19429.8|19413.8|0
1726488600000|2024-09-16 12:10:00|19446.9|19430.9|19441.6|19425.6|19451.9|19435.9|19441|19425|0
1726488900000|2024-09-16 12:15:00|19441.5|19425.5|19432.4|19416.4|19443.1|19427.1|19431.1|19415.1|0
1726489200000|2024-09-16 12:20:00|19432.6|19416.6|19427|19411|19434|19418|19425.9|19409.9|0
1726489500000|2024-09-16 12:25:00|19426.8|19410.8|19434.8|19418.8|19437.3|19421.3|19426.8|19410.8|0
1726489800000|2024-09-16 12:30:00|19436.9|19420.9|19425.3|19409.3|19440.3|19424.3|19421.6|19405.6|0
1726490100000|2024-09-16 12:35:00|19425.4|19409.4|19438.1|19422.1|19439.5|19423.5|19419.9|19403.9|0
1726490400000|2024-09-16 12:40:00|19438.4|19422.4|19427.4|19411.4|19438.9|19422.9|19421.4|19405.4|0
1726490700000|2024-09-16 12:45:00|19426.8|19410.8|19423.8|19407.8|19429.6|19413.6|19420.6|19404.6|0
1726491000000|2024-09-16 12:50:00|19422.9|19406.9|19419.9|19403.9|19425.5|19409.5|19419.4|19403.4|0
1726491300000|2024-09-16 12:55:00|19420.4|19404.4|19428.6|19412.6|19430.5|19414.5|19420.1|19404.1|0
1726491600000|2024-09-16 13:00:00|19427.9|19411.9|19428|19412|19433.9|19417.9|19426.9|19410.9|0
1726491900000|2024-09-16 13:05:00|19427.4|19411.4|19425.1|19409.1|19433.9|19417.9|19422.4|19406.4|0
1726492200000|2024-09-16 13:10:00|19425.9|19409.9|19422.4|19406.4|19427.5|19411.5|19414.6|19398.6|0
1726492500000|2024-09-16 13:15:00|19422.9|19406.9|19424.8|19408.8|19428.8|19412.8|19419.9|19403.9|0
1726492800000|2024-09-16 13:20:00|19424.6|19408.6|19419.4|19403.4|19425.5|19409.5|19416.8|19400.8|0
1726493100000|2024-09-16 13:25:00|19415.1|19399.1|19427.5|19411.5|19429.3|19413.3|19412.9|19396.9|0
1726493400000|2024-09-16 13:30:00|19426.5|19410.5|19336.6|19320.6|19427.4|19411.4|19334.9|19318.9|0
1726493700000|2024-09-16 13:35:00|19337.9|19321.9|19352.8|19336.8|19376.6|19360.6|19318.8|19302.8|0
1726494000000|2024-09-16 13:40:00|19356.6|19340.6|19373|19357|19382.1|19366.1|19346.4|19330.4|0
1726494300000|2024-09-16 13:45:00|19371.3|19355.3|19399.9|19383.9|19409.1|19393.1|19359.6|19343.6|0
1726494600000|2024-09-16 13:50:00|19401.5|19385.5|19432.5|19416.5|19433.8|19417.8|19395.9|19379.9|0
1726494900000|2024-09-16 13:55:00|19433.8|19417.8|19423.4|19407.4|19456.7|19440.7|19421|19405|0
1726495200000|2024-09-16 14:00:00|19419.8|19403.8|19438|19422|19448.7|19432.7|19403.4|19387.4|0
1726495500000|2024-09-16 14:05:00|19440.7|19424.7|19422.9|19406.9|19450.2|19434.2|19417|19401|0
1726495800000|2024-09-16 14:10:00|19422.4|19406.4|19449.5|19433.5|19452.9|19436.9|19412.9|19396.9|0
1726496100000|2024-09-16 14:15:00|19449.2|19433.2|19429|19413|19453.9|19437.9|19426.4|19410.4|0
1726496400000|2024-09-16 14:20:00|19431|19415|19403.5|19387.5|19432|19416|19394.5|19378.5|0
1726496700000|2024-09-16 14:25:00|19402.1|19386.1|19383.9|19367.9|19406.8|19390.8|19366.4|19350.4|0
1726497000000|2024-09-16 14:30:00|19382.9|19366.9|19307|19291|19384.8|19368.8|19300.8|19284.8|0
1726497300000|2024-09-16 14:35:00|19300|19284|19335.1|19319.1|19351.6|19335.6|19300|19284|0
1726497600000|2024-09-16 14:40:00|19334.8|19318.8|19347.9|19331.9|19367.6|19351.6|19334.8|19318.8|0
1726497900000|2024-09-16 14:45:00|19348.1|19332.1|19347.1|19331.1|19350.6|19334.6|19312.1|19296.1|0
1726498200000|2024-09-16 14:50:00|19347.6|19331.6|19348.9|19332.9|19365.4|19349.4|19337.1|19321.1|0
1726498500000|2024-09-16 14:55:00|19348.3|19332.3|19335.6|19319.6|19353.1|19337.1|19325.5|19309.5|0
1726498800000|2024-09-16 15:00:00|19333.4|19317.4|19316.4|19300.4|19333.4|19317.4|19298.9|19282.9|0
1726499100000|2024-09-16 15:05:00|19317.9|19301.9|19337.6|19321.6|19343.4|19327.4|19312.4|19296.4|0
1726499400000|2024-09-16 15:10:00|19337.5|19321.5|19370.9|19354.9|19372.4|19356.4|19337.1|19321.1|0
1726499700000|2024-09-16 15:15:00|19370.5|19354.5|19383.6|19367.6|19386.9|19370.9|19362.1|19346.1|0
1726500000000|2024-09-16 15:20:00|19384.1|19368.1|19399.1|19383.1|19400|19384|19375.6|19359.6|0
1726500300000|2024-09-16 15:25:00|19399.5|19383.5|19378.3|19362.3|19405.4|19389.4|19374|19358|0
1726500600000|2024-09-16 15:30:00|19378.4|19362.4|19392.9|19376.9|19394.6|19378.6|19378.1|19362.1|0
1726500900000|2024-09-16 15:35:00|19390.4|19374.4|19362.1|19346.1|19393.6|19377.6|19355.4|19339.4|0
1726501200000|2024-09-16 15:40:00|19360.9|19344.9|19341.3|19325.3|19364.4|19348.4|19339.8|19323.8|0
1726501500000|2024-09-16 15:45:00|19342|19326|19341|19325|19345|19329|19323|19307|0
1726501800000|2024-09-16 15:50:00|19340.3|19324.3|19362.4|19346.4|19362.6|19346.6|19323.8|19307.8|0
1726502100000|2024-09-16 15:55:00|19363.5|19347.5|19361.6|19345.6|19366.5|19350.5|19345|19329|0
1726502400000|2024-09-16 16:00:00|19364.6|19348.6|19346.4|19330.4|19369.5|19353.5|19345.1|19329.1|0
1726502700000|2024-09-16 16:05:00|19345.9|19329.9|19367.4|19351.4|19371.4|19355.4|19339.9|19323.9|0
1726503000000|2024-09-16 16:10:00|19368.4|19352.4|19344.9|19328.9|19374.4|19358.4|19336.1|19320.1|0
1726503300000|2024-09-16 16:15:00|19345.3|19329.3|19324.5|19308.5|19352.4|19336.4|19319.9|19303.9|0
1726503600000|2024-09-16 16:20:00|19323.9|19307.9|19325.1|19309.1|19326.4|19310.4|19306.8|19290.8|0
1726503900000|2024-09-16 16:25:00|19324.4|19308.4|19358.5|19342.5|19362.9|19346.9|19324.4|19308.4|0
1726504200000|2024-09-16 16:30:00|19359.3|19343.3|19345.8|19329.8|19366.6|19350.6|19329|19313|0
1726504500000|2024-09-16 16:35:00|19345.1|19329.1|19345.5|19329.5|19357.3|19341.3|19338.5|19322.5|0
1726504800000|2024-09-16 16:40:00|19344.9|19328.9|19339|19323|19352.4|19336.4|19336|19320|0
1726505100000|2024-09-16 16:45:00|19338.9|19322.9|19352.3|19336.3|19352.3|19336.3|19330.9|19314.9|0
1726505400000|2024-09-16 16:50:00|19351.4|19335.4|19369.8|19353.8|19372.3|19356.3|19349.5|19333.5|0
1726505700000|2024-09-16 16:55:00|19369.5|19353.5|19381.1|19365.1|19382.9|19366.9|19366.4|19350.4|0
1726506000000|2024-09-16 17:00:00|19381.9|19365.9|19369.1|19353.1|19381.9|19365.9|19368.5|19352.5|0
1726506300000|2024-09-16 17:05:00|19370.5|19354.5|19374.1|19358.1|19379.9|19363.9|19369.4|19353.4|0
1726506600000|2024-09-16 17:10:00|19374.6|19358.6|19373.1|19357.1|19383.8|19367.8|19371.8|19355.8|0
1726506900000|2024-09-16 17:15:00|19372.9|19356.9|19366.9|19350.9|19378.8|19362.8|19359.8|19343.8|0
1726507200000|2024-09-16 17:20:00|19367.8|19351.8|19374.4|19358.4|19375.2|19359.2|19354|19338|0
1726507500000|2024-09-16 17:25:00|19374.6|19358.6|19380.5|19364.5|19390.9|19374.9|19353|19337|0
1726507800000|2024-09-16 17:30:00|19382|19366|19384.1|19368.1|19390.9|19374.9|19378.5|19362.5|0
1726508100000|2024-09-16 17:35:00|19382.9|19366.9|19412.7|19396.7|19414.7|19398.7|19382.9|19366.9|0
1726508400000|2024-09-16 17:40:00|19412.9|19396.9|19415.6|19399.6|19418.7|19402.7|19394.9|19378.9|0
1726508700000|2024-09-16 17:45:00|19415|19399|19415.1|19399.1|19421.6|19405.6|19412.5|19396.5|0
1726509000000|2024-09-16 17:50:00|19416.1|19400.1|19416.9|19400.9|19430.6|19414.6|19414.5|19398.5|0
1726509300000|2024-09-16 17:55:00|19417.7|19401.7|19423|19407|19424.1|19408.1|19411.9|19395.9|0
1726509600000|2024-09-16 18:00:00|19422.9|19406.9|19405.9|19389.9|19424.9|19408.9|19405.9|19389.9|0
1726509900000|2024-09-16 18:05:00|19404.4|19388.4|19411.8|19395.8|19413.4|19397.4|19398.9|19382.9|0
1726510200000|2024-09-16 18:10:00|19412.2|19396.2|19423.3|19407.3|19429.6|19413.6|19412.2|19396.2|0
1726510500000|2024-09-16 18:15:00|19423.6|19407.6|19411|19395|19429.1|19413.1|19407.4|19391.4|0
1726510800000|2024-09-16 18:20:00|19411.6|19395.6|19418.7|19402.7|19428.1|19412.1|19408.1|19392.1|0
1726511100000|2024-09-16 18:25:00|19418.5|19402.5|19425.6|19409.6|19432.2|19416.2|19416.1|19400.1|0
1726511400000|2024-09-16 18:30:00|19425.2|19409.2|19422.1|19406.1|19428|19412|19414|19398|0
1726511700000|2024-09-16 18:35:00|19422.5|19406.5|19418.4|19402.4|19427.1|19411.1|19413.2|19397.2|0
1726512000000|2024-09-16 18:40:00|19419|19403|19399.1|19383.1|19419.1|19403.1|19396|19380|0
1726512300000|2024-09-16 18:45:00|19397.2|19381.2|19412.4|19396.4|19413.6|19397.6|19388|19372|0
1726512600000|2024-09-16 18:50:00|19412.5|19396.5|19399.5|19383.5|19414.5|19398.5|19396.6|19380.6|0
1726512900000|2024-09-16 18:55:00|19399.1|19383.1|19426.5|19410.5|19428.5|19412.5|19396.2|19380.2|0
1726513200000|2024-09-16 19:00:00|19425.4|19409.4|19414.5|19398.5|19428|19412|19410.7|19394.7|0
1726513500000|2024-09-16 19:05:00|19413.6|19397.6|19420.6|19404.6|19428.1|19412.1|19412.4|19396.4|0
1726513800000|2024-09-16 19:10:00|19422.2|19406.2|19408.1|19392.1|19425.5|19409.5|19406.5|19390.5|0
1726514100000|2024-09-16 19:15:00|19408.9|19392.9|19412.2|19396.2|19413.6|19397.6|19402|19386|0
1726514400000|2024-09-16 19:20:00|19412.6|19396.6|19405.1|19389.1|19412.6|19396.6|19398|19382|0
1726514700000|2024-09-16 19:25:00|19409.5|19393.5|19412|19396|19413.7|19397.7|19406.7|19390.7|0
1726515000000|2024-09-16 19:30:00|19410.5|19394.5|19424.5|19408.5|19425.4|19409.4|19405.4|19389.4|0
1726515300000|2024-09-16 19:35:00|19425.1|19409.1|19429|19413|19430.7|19414.7|19404|19388|0
1726515600000|2024-09-16 19:40:00|19428.3|19412.3|19439.1|19423.1|19439.1|19423.1|19428.3|19412.3|0
1726515900000|2024-09-16 19:45:00|19439.6|19423.6|19431.5|19415.5|19442.6|19426.6|19428.5|19412.5|0
1726516200000|2024-09-16 19:50:00|19425.4|19409.4|19437.9|19421.9|19439.4|19423.4|19421.9|19405.9|0
1726516500000|2024-09-16 19:55:00|19437|19421|19430.8|19414.8|19442.5|19426.5|19421.6|19405.6|0
1726516800000|2024-09-16 20:00:00|19430.4|19414.4|19421.2|19405.2|19430.4|19414.4|19418.4|19402.4|0
1726517100000|2024-09-16 20:05:00|19421.5|19405.5|19428.7|19412.7|19430.2|19414.2|19419|19403|0
1726517400000|2024-09-16 20:10:00|19428.1|19412.1|19419.7|19403.7|19428.5|19412.5|19417.2|19401.2|0
1726517700000|2024-09-16 20:15:00|19420.1|19404.1|19424.5|19408.5|19425.6|19409.6|19420.1|19404.1|0
1726518000000|2024-09-16 20:20:00|19424.4|19408.4|19430.7|19414.7|19431.2|19415.2|19422.7|19406.7|0
1726518300000|2024-09-16 20:25:00|19430.6|19414.6|19431.5|19415.5|19432.7|19416.7|19428.5|19412.5|0
1726518600000|2024-09-16 20:30:00|19431.4|19415.4|19420.7|19404.7|19431.6|19415.6|19418.7|19402.7|0
1726518900000|2024-09-16 20:35:00|19420.6|19404.6|19422.1|19406.1|19423.2|19407.2|19420.1|19404.1|0
1726519200000|2024-09-16 20:40:00|19422.4|19406.4|19417|19401|19422.4|19406.4|19415.9|19399.9|0
1726519500000|2024-09-16 20:45:00|19416.9|19400.9|19416.7|19400.7|19420.1|19404.1|19414.2|19398.2|0
1726519800000|2024-09-16 20:50:00|19416.9|19400.9|19413.1|19397.1|19416.9|19400.9|19412.2|19396.2|0
1726520100000|2024-09-16 20:55:00|19413|19397|19411.2|19395.2|19413.6|19397.6|19409|19393|0
1726520400000|2024-09-16 21:00:00|19411.1|19395.1|19410.9|19394.9|19413.4|19397.4|19408.7|19392.7|0
1726520700000|2024-09-16 21:05:00|19410.8|19394.8|19408.7|19392.7|19410.9|19394.9|19408.1|19392.1|0
1726521000000|2024-09-16 21:10:00|19408.5|19392.5|19409.3|19393.3|19410.5|19394.5|19407.9|19391.9|0
1726521300000|2024-09-16 21:15:00|19409.2|19393.2|19410.4|19394.4|19410.9|19394.9|19409|19393|0
1726521600000|2024-09-16 21:20:00|19409.5|19393.5|19410.4|19394.4|19410.9|19394.9|19409.1|19393.1|0
1726521900000|2024-09-16 21:25:00|19410|19394|19409.1|19393.1|19411|19395|19409.1|19393.1|0
1726522200000|2024-09-16 21:30:00|19408.8|19392.8|19413.4|19397.4|19413.5|19397.5|19408.8|19392.8|0
1726522500000|2024-09-16 21:35:00|19413.3|19397.3|19412.8|19396.8|19413.4|19397.4|19412.7|19396.7|0
1726522800000|2024-09-16 21:40:00|19412.2|19396.2|19413.1|19397.1|19413.3|19397.3|19412.1|19396.1|0
1726523100000|2024-09-16 21:45:00|19413.2|19397.2|19413.3|19397.3|19413.5|19397.5|19413.2|19397.2|0
1726523400000|2024-09-16 21:50:00|19412.9|19396.9|19410|19394|19413.8|19397.8|19410|19394|0
1726523700000|2024-09-16 21:55:00|19409|19393|19419.1|19403.1|19419.2|19403.2|19409|19393|0
1726524000000|2024-09-16 22:00:00|19421.2|19405.2|19427.7|19411.7|19431.9|19415.9|19421.2|19405.2|0
1726524300000|2024-09-16 22:05:00|19427.4|19411.4|19435.3|19419.3|19438.3|19422.3|19426.3|19410.3|0
1726524600000|2024-09-16 22:10:00|19435.4|19419.4|19437.2|19421.2|19438.7|19422.7|19433.5|19417.5|0
1726524900000|2024-09-16 22:15:00|19437|19421|19450.2|19434.2|19452.4|19436.4|19436.8|19420.8|0
1726525200000|2024-09-16 22:20:00|19449.9|19433.9|19455.2|19439.2|19455.3|19439.3|19446|19430|0
1726525500000|2024-09-16 22:25:00|19454.8|19438.8|19447.9|19431.9|19456|19440|19445.8|19429.8|0
1726525800000|2024-09-16 22:30:00|19448.2|19432.2|19454|19438|19455.9|19439.9|19447|19431|0
1726526100000|2024-09-16 22:35:00|19454.3|19438.3|19458.7|19442.7|19459|19443|19453.7|19437.7|0
1726526400000|2024-09-16 22:40:00|19458.5|19442.5|19455.9|19439.9|19458.5|19442.5|19452.5|19436.5|0
1726526700000|2024-09-16 22:45:00|19454.5|19438.5|19450.9|19434.9|19456.4|19440.4|19447.5|19431.5|0
1726527000000|2024-09-16 22:50:00|19450.8|19434.8|19454.2|19438.2|19458.5|19442.5|19449.9|19433.9|0
1726527300000|2024-09-16 22:55:00|19454|19438|19445.9|19429.9|19454.2|19438.2|19443.7|19427.7|0
1726527600000|2024-09-16 23:00:00|19447.5|19431.5|19449.3|19433.3|19455.7|19439.7|19447.5|19431.5|0
1726527900000|2024-09-16 23:05:00|19449.2|19433.2|19445.2|19429.2|19452.8|19436.8|19445|19429|0
1726528200000|2024-09-16 23:10:00|19445|19429|19435.7|19419.7|19445|19429|19434|19418|0
1726528500000|2024-09-16 23:15:00|19436.3|19420.3|19441.4|19425.4|19443.3|19427.3|19436.3|19420.3|0
1726528800000|2024-09-16 23:20:00|19441.5|19425.5|19441.8|19425.8|19441.8|19425.8|19435.9|19419.9|0
1726529100000|2024-09-16 23:25:00|19441.7|19425.7|19446.8|19430.8|19453|19437|19440|19424|0
1726529400000|2024-09-16 23:30:00|19447|19431|19439.9|19423.9|19450.3|19434.3|19437.8|19421.8|0
1726529700000|2024-09-16 23:35:00|19440|19424|19438.8|19422.8|19440.4|19424.4|19437|19421|0
1726530000000|2024-09-16 23:40:00|19438.3|19422.3|19439.7|19423.7|19443.2|19427.2|19437.8|19421.8|0
1726530300000|2024-09-16 23:45:00|19439.8|19423.8|19441.5|19425.5|19442.9|19426.9|19437.7|19421.7|0
1726530600000|2024-09-16 23:50:00|19442|19426|19440.7|19424.7|19444|19428|19439.5|19423.5|0
1726530900000|2024-09-16 23:55:00|19440.5|19424.5|19436.3|19420.3|19440.5|19424.5|19433.9|19417.9|0
1726531200000|2024-09-17 00:00:00|19434.3|19418.3|19437.9|19421.9|19445.5|19429.5|19433|19417|0
1726531500000|2024-09-17 00:05:00|19438.3|19422.3|19434.3|19418.3|19439.3|19423.3|19432.7|19416.7|0
1726531800000|2024-09-17 00:10:00|19434.4|19418.4|19431.3|19415.3|19435.9|19419.9|19426.9|19410.9|0
1726532100000|2024-09-17 00:15:00|19431.2|19415.2|19436|19420|19437.7|19421.7|19429|19413|0
1726532400000|2024-09-17 00:20:00|19435.7|19419.7|19432.4|19416.4|19438.2|19422.2|19432.4|19416.4|0
1726532700000|2024-09-17 00:25:00|19432.5|19416.5|19428.8|19412.8|19437|19421|19428|19412|0
1726533000000|2024-09-17 00:30:00|19429.3|19413.3|19427.9|19411.9|19430.2|19414.2|19421|19405|0
1726533300000|2024-09-17 00:35:00|19428|19412|19423|19407|19428|19412|19419|19403|0
1726533600000|2024-09-17 00:40:00|19423.2|19407.2|19416.5|19400.5|19423.2|19407.2|19415.8|19399.8|0
1726533900000|2024-09-17 00:45:00|19416.4|19400.4|19417.7|19401.7|19418.8|19402.8|19415.2|19399.2|0
1726534200000|2024-09-17 00:50:00|19417.8|19401.8|19416.8|19400.8|19422.3|19406.3|19416.5|19400.5|0
1726534500000|2024-09-17 00:55:00|19416.9|19400.9|19416.4|19400.4|19418.7|19402.7|19413.4|19397.4|0
1726534800000|2024-09-17 01:00:00|19415.2|19399.2|19420.4|19404.4|19420.8|19404.8|19414.3|19398.3|0
1726535100000|2024-09-17 01:05:00|19420.5|19404.5|19417.4|19401.4|19421|19405|19416.7|19400.7|0
1726535400000|2024-09-17 01:10:00|19417.5|19401.5|19417.2|19401.2|19420.4|19404.4|19415.3|19399.3|0
1726535700000|2024-09-17 01:15:00|19416|19400|19409.8|19393.8|19419.8|19403.8|19407.8|19391.8|0
1726536000000|2024-09-17 01:20:00|19410.2|19394.2|19404|19388|19410.2|19394.2|19401.7|19385.7|0
1726536300000|2024-09-17 01:25:00|19403.4|19387.4|19398.5|19382.5|19404.7|19388.7|19397.8|19381.8|0
1726536600000|2024-09-17 01:30:00|19398.7|19382.7|19408.8|19392.8|19409.5|19393.5|19398.7|19382.7|0
1726536900000|2024-09-17 01:35:00|19408.7|19392.7|19408.7|19392.7|19410.2|19394.2|19405.3|19389.3|0
1726537200000|2024-09-17 01:40:00|19408.8|19392.8|19417.7|19401.7|19418.7|19402.7|19408.2|19392.2|0
1726537500000|2024-09-17 01:45:00|19418.4|19402.4|19412|19396|19419.3|19403.3|19408.3|19392.3|0
1726537800000|2024-09-17 01:50:00|19412.2|19396.2|19410.7|19394.7|19415.4|19399.4|19407.9|19391.9|0
1726538100000|2024-09-17 01:55:00|19410.8|19394.8|19418.3|19402.3|19418.9|19402.9|19410.7|19394.7|0
1726538400000|2024-09-17 02:00:00|19418|19402|19416.7|19400.7|19418.8|19402.8|19413.4|19397.4|0
1726538700000|2024-09-17 02:05:00|19416.8|19400.8|19412.4|19396.4|19418.8|19402.8|19410.8|19394.8|0
1726539000000|2024-09-17 02:10:00|19412.3|19396.3|19415.9|19399.9|19418.3|19402.3|19410.9|19394.9|0
1726539300000|2024-09-17 02:15:00|19416.3|19400.3|19418.4|19402.4|19420|19404|19413.3|19397.3|0
1726539600000|2024-09-17 02:20:00|19417.8|19401.8|19412.7|19396.7|19419.3|19403.3|19411.2|19395.2|0
1726539900000|2024-09-17 02:25:00|19412.4|19396.4|19414.5|19398.5|19417.4|19401.4|19412.4|19396.4|0
1726540200000|2024-09-17 02:30:00|19413.8|19397.8|19411.2|19395.2|19414.8|19398.8|19410.5|19394.5|0
1726540500000|2024-09-17 02:35:00|19410.8|19394.8|19414|19398|19414|19398|19408.7|19392.7|0
1726540800000|2024-09-17 02:40:00|19414.2|19398.2|19418|19402|19418.7|19402.7|19413.8|19397.8|0
1726541100000|2024-09-17 02:45:00|19417.9|19401.9|19421.2|19405.2|19421.2|19405.2|19416.2|19400.2|0
1726541400000|2024-09-17 02:50:00|19421|19405|19423.5|19407.5|19425|19409|19420.8|19404.8|0
1726541700000|2024-09-17 02:55:00|19423.9|19407.9|19424.8|19408.8|19428|19412|19422.2|19406.2|0
1726542000000|2024-09-17 03:00:00|19426.3|19410.3|19422|19406|19426.8|19410.8|19421.5|19405.5|0
1726542300000|2024-09-17 03:05:00|19422.2|19406.2|19425.9|19409.9|19426.5|19410.5|19422.2|19406.2|0
1726542600000|2024-09-17 03:10:00|19426|19410|19412.8|19396.8|19426|19410|19412.2|19396.2|0
1726542900000|2024-09-17 03:15:00|19413.2|19397.2|19405.5|19389.5|19416.9|19400.9|19405.5|19389.5|0
1726543200000|2024-09-17 03:20:00|19405|19389|19405.9|19389.9|19406.3|19390.3|19402.9|19386.9|0
1726543500000|2024-09-17 03:25:00|19405.8|19389.8|19407.2|19391.2|19407.9|19391.9|19405.3|19389.3|0
1726543800000|2024-09-17 03:30:00|19407|19391|19420.5|19404.5|19421.9|19405.9|19407|19391|0
1726544100000|2024-09-17 03:35:00|19420.9|19404.9|19412.5|19396.5|19420.9|19404.9|19411.2|19395.2|0
1726544400000|2024-09-17 03:40:00|19413|19397|19412.8|19396.8|19414.4|19398.4|19406.3|19390.3|0
1726544700000|2024-09-17 03:45:00|19412.5|19396.5|19412|19396|19414.9|19398.9|19409|19393|0
1726545000000|2024-09-17 03:50:00|19411.8|19395.8|19412.8|19396.8|19415.4|19399.4|19411.3|19395.3|0
1726545300000|2024-09-17 03:55:00|19412.9|19396.9|19412.2|19396.2|19413|19397|19408.8|19392.8|0
1726545600000|2024-09-17 04:00:00|19412.3|19396.3|19410|19394|19414.4|19398.4|19407.5|19391.5|0
1726545900000|2024-09-17 04:05:00|19409.9|19393.9|19414.5|19398.5|19415.7|19399.7|19409.8|19393.8|0
1726546200000|2024-09-17 04:10:00|19414.7|19398.7|19418.4|19402.4|19419.7|19403.7|19414|19398|0
1726546500000|2024-09-17 04:15:00|19418.3|19402.3|19417.9|19401.9|19421|19405|19417.3|19401.3|0
1726546800000|2024-09-17 04:20:00|19418|19402|19416|19400|19418.3|19402.3|19411.8|19395.8|0
1726547100000|2024-09-17 04:25:00|19416.3|19400.3|19417.9|19401.9|19420|19404|19414.8|19398.8|0
1726547400000|2024-09-17 04:30:00|19418.4|19402.4|19419.5|19403.5|19420.2|19404.2|19417.8|19401.8|0
1726547700000|2024-09-17 04:35:00|19419.7|19403.7|19420.4|19404.4|19424.2|19408.2|19419.3|19403.3|0
1726548000000|2024-09-17 04:40:00|19420.8|19404.8|19420.5|19404.5|19423.2|19407.2|19416.9|19400.9|0
1726548300000|2024-09-17 04:45:00|19420.9|19404.9|19425.4|19409.4|19425.5|19409.5|19419.9|19403.9|0
1726548600000|2024-09-17 04:50:00|19425.8|19409.8|19429.4|19413.4|19432.2|19416.2|19425.7|19409.7|0
1726548900000|2024-09-17 04:55:00|19429.5|19413.5|19433.9|19417.9|19434.5|19418.5|19429.4|19413.4|0
1726549200000|2024-09-17 05:00:00|19434.3|19418.3|19440.7|19424.7|19443.9|19427.9|19433.7|19417.7|0
1726549500000|2024-09-17 05:05:00|19440.5|19424.5|19441|19425|19444.8|19428.8|19439.5|19423.5|0
1726549800000|2024-09-17 05:10:00|19441.2|19425.2|19440.9|19424.9|19442.8|19426.8|19437.9|19421.9|0
1726550100000|2024-09-17 05:15:00|19441|19425|19442.4|19426.4|19443.8|19427.8|19440.7|19424.7|0
1726550400000|2024-09-17 05:20:00|19442.5|19426.5|19450.3|19434.3|19450.5|19434.5|19442.4|19426.4|0
1726550700000|2024-09-17 05:25:00|19449.9|19433.9|19442|19426|19452|19436|19441.7|19425.7|0
1726551000000|2024-09-17 05:30:00|19443|19427|19444.8|19428.8|19448.8|19432.8|19441.5|19425.5|0
1726551300000|2024-09-17 05:35:00|19444.5|19428.5|19448.7|19432.7|19452|19436|19442.3|19426.3|0
1726551600000|2024-09-17 05:40:00|19447.5|19431.5|19451|19435|19453.7|19437.7|19446.8|19430.8|0
1726551900000|2024-09-17 05:45:00|19451.2|19435.2|19449.3|19433.3|19453.9|19437.9|19448.5|19432.5|0
1726552200000|2024-09-17 05:50:00|19449.4|19433.4|19452.8|19436.8|19454.2|19438.2|19447.4|19431.4|0
1726552500000|2024-09-17 05:55:00|19452.7|19436.7|19452.5|19436.5|19454|19438|19450|19434|0
1726552800000|2024-09-17 06:00:00|19452.8|19436.8|19447.8|19431.8|19454.4|19438.4|19447.7|19431.7|0
1726553100000|2024-09-17 06:05:00|19447|19431|19445.4|19429.4|19449|19433|19438.9|19422.9|0
1726553400000|2024-09-17 06:10:00|19445.9|19429.9|19446.2|19430.2|19448|19432|19443.7|19427.7|0
1726553700000|2024-09-17 06:15:00|19446.3|19430.3|19447.2|19431.2|19447.9|19431.9|19441.8|19425.8|0
1726554000000|2024-09-17 06:20:00|19447|19431|19447.2|19431.2|19448.2|19432.2|19445.3|19429.3|0
1726554300000|2024-09-17 06:25:00|19447|19431|19452.9|19436.9|19453.8|19437.8|19446.5|19430.5|0
1726554600000|2024-09-17 06:30:00|19452.8|19436.8|19460.2|19444.2|19469|19453|19451.8|19435.8|0
1726554900000|2024-09-17 06:35:00|19460|19444|19452|19436|19461|19445|19450.5|19434.5|0
1726555200000|2024-09-17 06:40:00|19449.7|19433.7|19448.8|19432.8|19451.2|19435.2|19447|19431|0
1726555500000|2024-09-17 06:45:00|19448.9|19432.9|19458.5|19442.5|19460.2|19444.2|19448.9|19432.9|0
1726555800000|2024-09-17 06:50:00|19458.9|19442.9|19459.5|19443.5|19459.8|19443.8|19455.4|19439.4|0
1726556100000|2024-09-17 06:55:00|19459.8|19443.8|19456.5|19440.5|19460.3|19444.3|19454.3|19438.3|0
1726556400000|2024-09-17 07:00:00|19457.2|19441.2|19457.4|19441.4|19467.2|19451.2|19455.5|19439.5|0
1726556700000|2024-09-17 07:05:00|19457.2|19441.2|19463.3|19447.3|19463.3|19447.3|19456.4|19440.4|0
1726557000000|2024-09-17 07:10:00|19463.4|19447.4|19466.9|19450.9|19467.2|19451.2|19457.9|19441.9|0
1726557300000|2024-09-17 07:15:00|19467|19451|19481.4|19465.4|19493.4|19477.4|19464.9|19448.9|0
1726557600000|2024-09-17 07:20:00|19480.9|19464.9|19476.9|19460.9|19483|19467|19471.3|19455.3|0
1726557900000|2024-09-17 07:25:00|19477|19461|19487.4|19471.4|19487.9|19471.9|19473.3|19457.3|0
1726558200000|2024-09-17 07:30:00|19487|19471|19493.4|19477.4|19496.5|19480.5|19484.3|19468.3|0
1726558500000|2024-09-17 07:35:00|19493.5|19477.5|19502|19486|19503.5|19487.5|19493.5|19477.5|0
1726558800000|2024-09-17 07:40:00|19502.3|19486.3|19505.7|19489.7|19509.9|19493.9|19496.4|19480.4|0
1726559100000|2024-09-17 07:45:00|19503.3|19487.3|19504.5|19488.5|19507|19491|19499.5|19483.5|0
1726559400000|2024-09-17 07:50:00|19504.4|19488.4|19489.8|19473.8|19505|19489|19487.8|19471.8|0
1726559700000|2024-09-17 07:55:00|19490.8|19474.8|19498.4|19482.4|19499.7|19483.7|19488.8|19472.8|0
1726560000000|2024-09-17 08:00:00|19497.9|19481.9|19496.2|19480.2|19503|19487|19492.8|19476.8|0
1726560300000|2024-09-17 08:05:00|19496|19480|19506.4|19490.4|19508|19492|19494.4|19478.4|0
1726560600000|2024-09-17 08:10:00|19507.2|19491.2|19509|19493|19514.8|19498.8|19506|19490|0
1726560900000|2024-09-17 08:15:00|19508.8|19492.8|19505.3|19489.3|19510|19494|19498.9|19482.9|0
1726561200000|2024-09-17 08:20:00|19505|19489|19501.5|19485.5|19505|19489|19500.3|19484.3|0
1726561500000|2024-09-17 08:25:00|19501.4|19485.4|19495.5|19479.5|19501.8|19485.8|19492.8|19476.8|0
1726561800000|2024-09-17 08:30:00|19497|19481|19499|19483|19503|19487|19496.8|19480.8|0
1726562100000|2024-09-17 08:35:00|19499.2|19483.2|19500.3|19484.3|19501.7|19485.7|19494.9|19478.9|0
1726562400000|2024-09-17 08:40:00|19500.4|19484.4|19503|19487|19503.7|19487.7|19497.3|19481.3|0
1726562700000|2024-09-17 08:45:00|19502.7|19486.7|19497.2|19481.2|19504.4|19488.4|19495|19479|0
1726563000000|2024-09-17 08:50:00|19497.8|19481.8|19509.5|19493.5|19509.7|19493.7|19497.8|19481.8|0
1726563300000|2024-09-17 08:55:00|19509.7|19493.7|19504.8|19488.8|19511.2|19495.2|19503.5|19487.5|0
1726563600000|2024-09-17 09:00:00|19504.7|19488.7|19513.8|19497.8|19513.8|19497.8|19504|19488|0
1726563900000|2024-09-17 09:05:00|19513.5|19497.5|19519.7|19503.7|19522.5|19506.5|19510.9|19494.9|0
1726564200000|2024-09-17 09:10:00|19519.4|19503.4|19523|19507|19526.2|19510.2|19519.2|19503.2|0
1726564500000|2024-09-17 09:15:00|19523.2|19507.2|19523.5|19507.5|19526.9|19510.9|19520.8|19504.8|0
1726564800000|2024-09-17 09:20:00|19523.4|19507.4|19525.3|19509.3|19525.9|19509.9|19518.8|19502.8|0
1726565100000|2024-09-17 09:25:00|19525|19509|19525.7|19509.7|19529.3|19513.3|19523.9|19507.9|0
1726565400000|2024-09-17 09:30:00|19525.5|19509.5|19526.5|19510.5|19528.9|19512.9|19523.8|19507.8|0
1726565700000|2024-09-17 09:35:00|19526.7|19510.7|19533.4|19517.4|19533.7|19517.7|19525.9|19509.9|0
1726566000000|2024-09-17 09:40:00|19533.3|19517.3|19534.3|19518.3|19536.4|19520.4|19532.4|19516.4|0
1726566300000|2024-09-17 09:45:00|19533.7|19517.7|19542.8|19526.8|19543.2|19527.2|19532.9|19516.9|0
1726566600000|2024-09-17 09:50:00|19542.9|19526.9|19544.9|19528.9|19549.7|19533.7|19542.9|19526.9|0
1726566900000|2024-09-17 09:55:00|19545|19529|19537.8|19521.8|19546.5|19530.5|19535.9|19519.9|0
1726567200000|2024-09-17 10:00:00|19537.9|19521.9|19547.2|19531.2|19547.2|19531.2|19536.7|19520.7|0
1726567500000|2024-09-17 10:05:00|19547.5|19531.5|19544.8|19528.8|19548.7|19532.7|19542|19526|0
1726567800000|2024-09-17 10:10:00|19545.7|19529.7|19545.3|19529.3|19548.3|19532.3|19541.8|19525.8|0
1726568100000|2024-09-17 10:15:00|19545|19529|19540.4|19524.4|19545|19529|19537.8|19521.8|0
1726568400000|2024-09-17 10:20:00|19541|19525|19545.4|19529.4|19547|19531|19540.5|19524.5|0
1726568700000|2024-09-17 10:25:00|19546.3|19530.3|19542.5|19526.5|19547|19531|19541.5|19525.5|0
1726569000000|2024-09-17 10:30:00|19542.7|19526.7|19546.3|19530.3|19548.8|19532.8|19542.7|19526.7|0
1726569300000|2024-09-17 10:35:00|19546.4|19530.4|19535.7|19519.7|19546.8|19530.8|19534.3|19518.3|0
1726569600000|2024-09-17 10:40:00|19536.3|19520.3|19530.5|19514.5|19538|19522|19529.9|19513.9|0
1726569900000|2024-09-17 10:45:00|19530.3|19514.3|19522.5|19506.5|19531.7|19515.7|19521.7|19505.7|0
1726570200000|2024-09-17 10:50:00|19522.3|19506.3|19522.8|19506.8|19526.2|19510.2|19521.8|19505.8|0
1726570500000|2024-09-17 10:55:00|19522.7|19506.7|19515.9|19499.9|19523|19507|19511.9|19495.9|0
1726570800000|2024-09-17 11:00:00|19515.3|19499.3|19523.9|19507.9|19524.7|19508.7|19512.5|19496.5|0
1726571100000|2024-09-17 11:05:00|19524.2|19508.2|19520.5|19504.5|19525.3|19509.3|19517.8|19501.8|0
1726571400000|2024-09-17 11:10:00|19520.7|19504.7|19515.3|19499.3|19523.7|19507.7|19514.7|19498.7|0
1726571700000|2024-09-17 11:15:00|19515|19499|19510.7|19494.7|19516|19500|19505.2|19489.2|0
1726572000000|2024-09-17 11:20:00|19510.8|19494.8|19513|19497|19514.2|19498.2|19509.2|19493.2|0
1726572300000|2024-09-17 11:25:00|19512.4|19496.4|19509.5|19493.5|19513.4|19497.4|19509.2|19493.2|0
1726572600000|2024-09-17 11:30:00|19511.7|19495.7|19513.7|19497.7|19522.2|19506.2|19508.2|19492.2|0
1726572900000|2024-09-17 11:35:00|19514|19498|19516.2|19500.2|19516.7|19500.7|19507.3|19491.3|0
1726573200000|2024-09-17 11:40:00|19515.9|19499.9|19532.3|19516.3|19532.8|19516.8|19515.9|19499.9|0
1726573500000|2024-09-17 11:45:00|19531.8|19515.8|19540.8|19524.8|19540.8|19524.8|19531.3|19515.3|0
1726573800000|2024-09-17 11:50:00|19540.7|19524.7|19549.2|19533.2|19558.2|19542.2|19539.8|19523.8|0
1726574100000|2024-09-17 11:55:00|19549.3|19533.3|19557|19541|19566.7|19550.7|19547.5|19531.5|0
1726574400000|2024-09-17 12:00:00|19557.7|19541.7|19556.9|19540.9|19559.4|19543.4|19554.5|19538.5|0
1726574700000|2024-09-17 12:05:00|19557.2|19541.2|19551.2|19535.2|19558.7|19542.7|19550|19534|0
1726575000000|2024-09-17 12:10:00|19551.3|19535.3|19539.2|19523.2|19553.2|19537.2|19539.2|19523.2|0
1726575300000|2024-09-17 12:15:00|19538.8|19522.8|19536.9|19520.9|19541.7|19525.7|19531.4|19515.4|0
1726575600000|2024-09-17 12:20:00|19537|19521|19538|19522|19540.4|19524.4|19533|19517|0
1726575900000|2024-09-17 12:25:00|19537.7|19521.7|19542.7|19526.7|19549.3|19533.3|19537.2|19521.2|0
1726576200000|2024-09-17 12:30:00|19553.9|19537.9|19539.5|19523.5|19578.4|19562.4|19534.5|19518.5|0
1726576500000|2024-09-17 12:35:00|19540.3|19524.3|19548.2|19532.2|19570.8|19554.8|19540.3|19524.3|0
1726576800000|2024-09-17 12:40:00|19549|19533|19546.9|19530.9|19558.2|19542.2|19543|19527|0
1726577100000|2024-09-17 12:45:00|19547.8|19531.8|19550.3|19534.3|19554.5|19538.5|19540.5|19524.5|0
1726577400000|2024-09-17 12:50:00|19550.7|19534.7|19556.3|19540.3|19557.5|19541.5|19542.2|19526.2|0
1726577700000|2024-09-17 12:55:00|19557.2|19541.2|19560.5|19544.5|19561.8|19545.8|19551.7|19535.7|0
1726578000000|2024-09-17 13:00:00|19560.7|19544.7|19569.2|19553.2|19569.4|19553.4|19560.7|19544.7|0
1726578300000|2024-09-17 13:05:00|19569.3|19553.3|19574.2|19558.2|19575.4|19559.4|19565.7|19549.7|0
1726578600000|2024-09-17 13:10:00|19574.7|19558.7|19567.8|19551.8|19577.7|19561.7|19561.9|19545.9|0
1726578900000|2024-09-17 13:15:00|19568|19552|19562.2|19546.2|19571|19555|19561.3|19545.3|0
1726579200000|2024-09-17 13:20:00|19562.5|19546.5|19555.4|19539.4|19562.8|19546.8|19548.9|19532.9|0
1726579500000|2024-09-17 13:25:00|19548.7|19532.7|19557.4|19541.4|19559.2|19543.2|19542.2|19526.2|0
1726579800000|2024-09-17 13:30:00|19561.2|19545.2|19538|19522|19591.3|19575.3|19537|19521|0
1726580100000|2024-09-17 13:35:00|19536.4|19520.4|19545.9|19529.9|19557.8|19541.8|19522.5|19506.5|0
1726580400000|2024-09-17 13:40:00|19543.9|19527.9|19552.8|19536.8|19565|19549|19533.3|19517.3|0
1726580700000|2024-09-17 13:45:00|19553.7|19537.7|19512.5|19496.5|19567.7|19551.7|19512.5|19496.5|0
1726581000000|2024-09-17 13:50:00|19513.3|19497.3|19491|19475|19524.5|19508.5|19476|19460|0
1726581300000|2024-09-17 13:55:00|19493|19477|19525.7|19509.7|19530.5|19514.5|19491.5|19475.5|0
1726581600000|2024-09-17 14:00:00|19524.7|19508.7|19555.9|19539.9|19558.9|19542.9|19504.4|19488.4|0
1726581900000|2024-09-17 14:05:00|19554.4|19538.4|19560.4|19544.4|19574.8|19558.8|19542.8|19526.8|0
1726582200000|2024-09-17 14:10:00|19560.8|19544.8|19562.2|19546.2|19582.2|19566.2|19541|19525|0
1726582500000|2024-09-17 14:15:00|19562.9|19546.9|19565.7|19549.7|19575.9|19559.9|19555.7|19539.7|0
1726582800000|2024-09-17 14:20:00|19565.8|19549.8|19558.5|19542.5|19567.9|19551.9|19533.3|19517.3|0
1726583100000|2024-09-17 14:25:00|19556.7|19540.7|19562.5|19546.5|19577.8|19561.8|19554.9|19538.9|0
1726583400000|2024-09-17 14:30:00|19562.9|19546.9|19542.3|19526.3|19570.8|19554.8|19536|19520|0
1726583700000|2024-09-17 14:35:00|19541.8|19525.8|19561.2|19545.2|19564|19548|19518.3|19502.3|0
1726584000000|2024-09-17 14:40:00|19562.3|19546.3|19581.4|19565.4|19581.8|19565.8|19557.4|19541.4|0
1726584300000|2024-09-17 14:45:00|19582|19566|19603.5|19587.5|19614.2|19598.2|19582|19566|0
1726584600000|2024-09-17 14:50:00|19603.3|19587.3|19581.9|19565.9|19605.2|19589.2|19580.2|19564.2|0
1726584900000|2024-09-17 14:55:00|19582.2|19566.2|19532.2|19516.2|19584.2|19568.2|19512.4|19496.4|0
1726585200000|2024-09-17 15:00:00|19533.7|19517.7|19525.2|19509.2|19557.8|19541.8|19517.8|19501.8|0
1726585500000|2024-09-17 15:05:00|19524.2|19508.2|19550.7|19534.7|19552.4|19536.4|19524.2|19508.2|0
1726585800000|2024-09-17 15:10:00|19549.7|19533.7|19565.5|19549.5|19566.7|19550.7|19545.7|19529.7|0
1726586100000|2024-09-17 15:15:00|19565.3|19549.3|19567.8|19551.8|19579.7|19563.7|19562.9|19546.9|0
1726586400000|2024-09-17 15:20:00|19568.7|19552.7|19553.8|19537.8|19569.8|19553.8|19534.3|19518.3|0
1726586700000|2024-09-17 15:25:00|19553.7|19537.7|19530.9|19514.9|19558.9|19542.9|19530.2|19514.2|0
1726587000000|2024-09-17 15:30:00|19529.9|19513.9|19522.8|19506.8|19534.2|19518.2|19512|19496|0
1726587300000|2024-09-17 15:35:00|19522.7|19506.7|19519.5|19503.5|19528.5|19512.5|19511.9|19495.9|0
1726587600000|2024-09-17 15:40:00|19518.7|19502.7|19524.2|19508.2|19529.5|19513.5|19506.7|19490.7|0
1726587900000|2024-09-17 15:45:00|19524.4|19508.4|19518.7|19502.7|19541.7|19525.7|19518.7|19502.7|0
1726588200000|2024-09-17 15:50:00|19520|19504|19528.8|19512.8|19541.9|19525.9|19520|19504|0
1726588500000|2024-09-17 15:55:00|19528|19512|19538.8|19522.8|19542.3|19526.3|19520.8|19504.8|0
1726588800000|2024-09-17 16:00:00|19538.9|19522.9|19529.4|19513.4|19549.2|19533.2|19527.2|19511.2|0
1726589100000|2024-09-17 16:05:00|19529.7|19513.7|19518.3|19502.3|19539|19523|19518.3|19502.3|0
1726589400000|2024-09-17 16:10:00|19518.2|19502.2|19513.4|19497.4|19523.9|19507.9|19508.9|19492.9|0
1726589700000|2024-09-17 16:15:00|19508.7|19492.7|19476.7|19460.7|19508.7|19492.7|19470.2|19454.2|0
1726590000000|2024-09-17 16:20:00|19477.2|19461.2|19429.5|19413.5|19477.4|19461.4|19409.2|19393.2|0
1726590300000|2024-09-17 16:25:00|19429.3|19413.3|19456|19440|19462.4|19446.4|19411.8|19395.8|0
1726590600000|2024-09-17 16:30:00|19449.4|19433.4|19443.7|19427.7|19461.4|19445.4|19432|19416|0
1726590900000|2024-09-17 16:35:00|19445|19429|19446|19430|19464.3|19448.3|19434.3|19418.3|0
1726591200000|2024-09-17 16:40:00|19445.5|19429.5|19421.2|19405.2|19451.8|19435.8|19412|19396|0
1726591500000|2024-09-17 16:45:00|19419.3|19403.3|19382.8|19366.8|19433.3|19417.3|19370.3|19354.3|0
1726591800000|2024-09-17 16:50:00|19380.5|19364.5|19405.5|19389.5|19416.2|19400.2|19365.8|19349.8|0
1726592100000|2024-09-17 16:55:00|19405.9|19389.9|19400|19384|19429.8|19413.8|19381|19365|0
1726592400000|2024-09-17 17:00:00|19397.7|19381.7|19394.2|19378.2|19416.5|19400.5|19391.7|19375.7|0
1726592700000|2024-09-17 17:05:00|19397.2|19381.2|19403.4|19387.4|19409.1|19393.1|19390.6|19374.6|0
1726593000000|2024-09-17 17:10:00|19403.6|19387.6|19409.2|19393.2|19415.6|19399.6|19384.1|19368.1|0
1726593300000|2024-09-17 17:15:00|19410.2|19394.2|19416.5|19400.5|19419.7|19403.7|19398.4|19382.4|0
1726593600000|2024-09-17 17:20:00|19418.6|19402.6|19442.4|19426.4|19445.6|19429.6|19418.6|19402.6|0
1726593900000|2024-09-17 17:25:00|19442.5|19426.5|19440.1|19424.1|19453.6|19437.6|19433.9|19417.9|0
1726594200000|2024-09-17 17:30:00|19439.9|19423.9|19420.9|19404.9|19457|19441|19415.1|19399.1|0
1726594500000|2024-09-17 17:35:00|19419.5|19403.5|19418|19402|19433.6|19417.6|19416.7|19400.7|0
1726594800000|2024-09-17 17:40:00|19418.2|19402.2|19372.1|19356.1|19418.2|19402.2|19368.4|19352.4|0
1726595100000|2024-09-17 17:45:00|19367.4|19351.4|19400.6|19384.6|19402.1|19386.1|19338.6|19322.6|0
1726595400000|2024-09-17 17:50:00|19397.4|19381.4|19428.7|19412.7|19433.6|19417.6|19396.1|19380.1|0
1726595700000|2024-09-17 17:55:00|19428.4|19412.4|19423.9|19407.9|19428.9|19412.9|19415.9|19399.9|0
1726596000000|2024-09-17 18:00:00|19421.4|19405.4|19434.4|19418.4|19437.9|19421.9|19416.2|19400.2|0
1726596300000|2024-09-17 18:05:00|19433.7|19417.7|19435.1|19419.1|19441.5|19425.5|19425.2|19409.2|0
1726596600000|2024-09-17 18:10:00|19434.4|19418.4|19415.4|19399.4|19441.5|19425.5|19411.1|19395.1|0
1726596900000|2024-09-17 18:15:00|19415.2|19399.2|19416.5|19400.5|19430.6|19414.6|19410.2|19394.2|0
1726597200000|2024-09-17 18:20:00|19414.2|19398.2|19439.4|19423.4|19441.6|19425.6|19407.6|19391.6|0
1726597500000|2024-09-17 18:25:00|19438.4|19422.4|19423.4|19407.4|19441.4|19425.4|19407.8|19391.8|0
1726597800000|2024-09-17 18:30:00|19422.6|19406.6|19418.9|19402.9|19424.8|19408.8|19404.6|19388.6|0
1726598100000|2024-09-17 18:35:00|19417.9|19401.9|19424.2|19408.2|19428.8|19412.8|19416.9|19400.9|0
1726598400000|2024-09-17 18:40:00|19422.9|19406.9|19430.6|19414.6|19436.6|19420.6|19418.1|19402.1|0
1726598700000|2024-09-17 18:45:00|19430.3|19414.3|19394.1|19378.1|19433.1|19417.1|19372.8|19356.8|0
1726599000000|2024-09-17 18:50:00|19394.2|19378.2|19393.4|19377.4|19395.2|19379.2|19375.1|19359.1|0
1726599300000|2024-09-17 18:55:00|19393.8|19377.8|19402.3|19386.3|19407.6|19391.6|19387.7|19371.7|0
1726599600000|2024-09-17 19:00:00|19399.1|19383.1|19398.3|19382.3|19419.2|19403.2|19397.7|19381.7|0
1726599900000|2024-09-17 19:05:00|19397.3|19381.3|19412.8|19396.8|19413.6|19397.6|19392.8|19376.8|0
1726600200000|2024-09-17 19:10:00|19412.6|19396.6|19424.4|19408.4|19428.3|19412.3|19408.9|19392.9|0
1726600500000|2024-09-17 19:15:00|19422.3|19406.3|19417.9|19401.9|19427.4|19411.4|19407.7|19391.7|0
1726600800000|2024-09-17 19:20:00|19418.6|19402.6|19388.6|19372.6|19418.8|19402.8|19383.3|19367.3|0
1726601100000|2024-09-17 19:25:00|19388.3|19372.3|19414.4|19398.4|19414.4|19398.4|19388.3|19372.3|0
1726601400000|2024-09-17 19:30:00|19413.1|19397.1|19411.7|19395.7|19421.8|19405.8|19399.3|19383.3|0
1726601700000|2024-09-17 19:35:00|19411.1|19395.1|19417.1|19401.1|19420.3|19404.3|19398.8|19382.8|0
1726602000000|2024-09-17 19:40:00|19418.6|19402.6|19399.2|19383.2|19422.3|19406.3|19396.6|19380.6|0
1726602300000|2024-09-17 19:45:00|19398.9|19382.9|19417.4|19401.4|19420.9|19404.9|19395.3|19379.3|0
1726602600000|2024-09-17 19:50:00|19419.7|19403.7|19433.8|19417.8|19442.3|19426.3|19406.3|19390.3|0
1726602900000|2024-09-17 19:55:00|19435.9|19419.9|19444.4|19428.4|19444.6|19428.6|19422.1|19406.1|0
1726603200000|2024-09-17 20:00:00|19443.4|19427.4|19448.8|19432.8|19448.8|19432.8|19434.6|19418.6|0
1726603500000|2024-09-17 20:05:00|19449.2|19433.2|19446.3|19430.3|19451.1|19435.1|19442.2|19426.2|0
1726603800000|2024-09-17 20:10:00|19446.2|19430.2|19450.7|19434.7|19450.8|19434.8|19444.3|19428.3|0
1726604100000|2024-09-17 20:15:00|19450.8|19434.8|19461.7|19445.7|19461.8|19445.8|19450.3|19434.3|0
1726604400000|2024-09-17 20:20:00|19461.8|19445.8|19453.6|19437.6|19462.9|19446.9|19453.4|19437.4|0
1726604700000|2024-09-17 20:25:00|19453.8|19437.8|19456.2|19440.2|19460.8|19444.8|19453.7|19437.7|0
1726605000000|2024-09-17 20:30:00|19455.9|19439.9|19457.6|19441.6|19463.4|19447.4|19455.9|19439.9|0
1726605300000|2024-09-17 20:35:00|19457.7|19441.7|19454.6|19438.6|19458.8|19442.8|19453.1|19437.1|0
1726605600000|2024-09-17 20:40:00|19454.4|19438.4|19456.8|19440.8|19458.1|19442.1|19453.6|19437.6|0
1726605900000|2024-09-17 20:45:00|19456.7|19440.7|19452.3|19436.3|19458.8|19442.8|19452.3|19436.3|0
1726606200000|2024-09-17 20:50:00|19452.7|19436.7|19450.4|19434.4|19452.7|19436.7|19446.4|19430.4|0
1726606500000|2024-09-17 20:55:00|19450.6|19434.6|19446.9|19430.9|19451.1|19435.1|19444.4|19428.4|0
1726606800000|2024-09-17 21:00:00|19446.4|19430.4|19447.1|19431.1|19450.7|19434.7|19446.4|19430.4|0
1726607100000|2024-09-17 21:05:00|19447|19431|19446|19430|19447.7|19431.7|19446|19430|0
1726607400000|2024-09-17 21:10:00|19445.8|19429.8|19445.1|19429.1|19446.1|19430.1|19444.8|19428.8|0
1726607700000|2024-09-17 21:15:00|19445|19429|19448.1|19432.1|19448.4|19432.4|19445|19429|0
1726608000000|2024-09-17 21:20:00|19447.8|19431.8|19448|19432|19448.4|19432.4|19447.8|19431.8|0
1726608300000|2024-09-17 21:25:00|19448.2|19432.2|19448.7|19432.7|19449.1|19433.1|19447.3|19431.3|0
1726608600000|2024-09-17 21:30:00|19448.9|19432.9|19448.5|19432.5|19449.4|19433.4|19446.9|19430.9|0
1726608900000|2024-09-17 21:35:00|19448.6|19432.6|19449.8|19433.8|19449.8|19433.8|19448.6|19432.6|0
1726609200000|2024-09-17 21:40:00|19449.7|19433.7|19450.3|19434.3|19450.5|19434.5|19449.7|19433.7|0
1726609500000|2024-09-17 21:45:00|19450.4|19434.4|19451.2|19435.2|19451.2|19435.2|19449.9|19433.9|0
1726609800000|2024-09-17 21:50:00|19450.8|19434.8|19451.1|19435.1|19451.6|19435.6|19450.5|19434.5|0
1726610100000|2024-09-17 21:55:00|19451|19435|19448.5|19432.5|19451.1|19435.1|19446.8|19430.8|0
1726610400000|2024-09-17 22:00:00|19452.8|19436.8|19448.9|19432.9|19453|19437|19443.8|19427.8|0
1726610700000|2024-09-17 22:05:00|19449|19433|19446.6|19430.6|19451.4|19435.4|19444.9|19428.9|0
1726611000000|2024-09-17 22:10:00|19446.9|19430.9|19457.3|19441.3|19458.4|19442.4|19446.4|19430.4|0
1726611300000|2024-09-17 22:15:00|19457.5|19441.5|19454.5|19438.5|19457.6|19441.6|19453.5|19437.5|0
1726611600000|2024-09-17 22:20:00|19454.6|19438.6|19458|19442|19460.3|19444.3|19452.6|19436.6|0
1726611900000|2024-09-17 22:25:00|19458.3|19442.3|19457.3|19441.3|19458.6|19442.6|19455.9|19439.9|0
1726612200000|2024-09-17 22:30:00|19456.4|19440.4|19458.4|19442.4|19461.1|19445.1|19456.1|19440.1|0
1726612500000|2024-09-17 22:35:00|19458.1|19442.1|19450.3|19434.3|19459.6|19443.6|19450.3|19434.3|0
1726612800000|2024-09-17 22:40:00|19450.8|19434.8|19453.3|19437.3|19455.3|19439.3|19448.6|19432.6|0
1726613100000|2024-09-17 22:45:00|19452.9|19436.9|19456.6|19440.6|19457|19441|19450.8|19434.8|0
1726613400000|2024-09-17 22:50:00|19457.3|19441.3|19456.5|19440.5|19462.4|19446.4|19455.5|19439.5|0
1726613700000|2024-09-17 22:55:00|19456.8|19440.8|19452.1|19436.1|19456.8|19440.8|19448.3|19432.3|0
1726614000000|2024-09-17 23:00:00|19452|19436|19451.8|19435.8|19454.3|19438.3|19449.4|19433.4|0
1726614300000|2024-09-17 23:05:00|19451.6|19435.6|19447.3|19431.3|19453.1|19437.1|19445.8|19429.8|0
1726614600000|2024-09-17 23:10:00|19447.1|19431.1|19451.3|19435.3|19451.4|19435.4|19444.8|19428.8|0
1726614900000|2024-09-17 23:15:00|19451.1|19435.1|19456.5|19440.5|19457.3|19441.3|19450|19434|0
1726615200000|2024-09-17 23:20:00|19456.4|19440.4|19452.4|19436.4|19456.4|19440.4|19451.8|19435.8|0
1726615500000|2024-09-17 23:25:00|19452.5|19436.5|19454|19438|19457.9|19441.9|19451.1|19435.1|0
1726615800000|2024-09-17 23:30:00|19454.1|19438.1|19454.6|19438.6|19455.6|19439.6|19453.6|19437.6|0
1726616100000|2024-09-17 23:35:00|19456.1|19440.1|19467.4|19451.4|19467.6|19451.6|19456.1|19440.1|0
1726616400000|2024-09-17 23:40:00|19467.3|19451.3|19467|19451|19469.4|19453.4|19466|19450|0
1726616700000|2024-09-17 23:45:00|19467.9|19451.9|19468.3|19452.3|19468.8|19452.8|19463.9|19447.9|0
1726617000000|2024-09-17 23:50:00|19468.4|19452.4|19471.4|19455.4|19473|19457|19465.8|19449.8|0
1726617300000|2024-09-17 23:55:00|19470.9|19454.9|19469.9|19453.9|19472.5|19456.5|19469.3|19453.3|0
1726617600000|2024-09-18 00:00:00|19470.9|19454.9|19468.5|19452.5|19473.3|19457.3|19466.9|19450.9|0
1726617900000|2024-09-18 00:05:00|19468.6|19452.6|19463.8|19447.8|19470.3|19454.3|19461.8|19445.8|0
1726618200000|2024-09-18 00:10:00|19463.3|19447.3|19467.6|19451.6|19470.1|19454.1|19460.4|19444.4|0
1726618500000|2024-09-18 00:15:00|19467.8|19451.8|19469.9|19453.9|19472.4|19456.4|19466.1|19450.1|0
1726618800000|2024-09-18 00:20:00|19470|19454|19467.4|19451.4|19471.5|19455.5|19466.4|19450.4|0
1726619100000|2024-09-18 00:25:00|19467.6|19451.6|19470.1|19454.1|19472.8|19456.8|19466.3|19450.3|0
1726619400000|2024-09-18 00:30:00|19470.3|19454.3|19472.6|19456.6|19474.3|19458.3|19470|19454|0
1726619700000|2024-09-18 00:35:00|19472.8|19456.8|19468.5|19452.5|19473.5|19457.5|19464.9|19448.9|0
1726620000000|2024-09-18 00:40:00|19468.9|19452.9|19468.3|19452.3|19469.3|19453.3|19464.4|19448.4|0
1726620300000|2024-09-18 00:45:00|19468.4|19452.4|19472.5|19456.5|19474|19458|19467.9|19451.9|0
1726620600000|2024-09-18 00:50:00|19472.6|19456.6|19467.3|19451.3|19473.3|19457.3|19467.1|19451.1|0
1726620900000|2024-09-18 00:55:00|19468.1|19452.1|19467.6|19451.6|19473.8|19457.8|19467|19451|0
1726621200000|2024-09-18 01:00:00|19468.4|19452.4|19463.9|19447.9|19469.4|19453.4|19460.9|19444.9|0
1726621500000|2024-09-18 01:05:00|19463.4|19447.4|19473.9|19457.9|19475.6|19459.6|19460.9|19444.9|0
1726621800000|2024-09-18 01:10:00|19473.4|19457.4|19466.4|19450.4|19474.5|19458.5|19464.4|19448.4|0
1726622100000|2024-09-18 01:15:00|19465.9|19449.9|19470.1|19454.1|19470.8|19454.8|19464.5|19448.5|0
1726622400000|2024-09-18 01:20:00|19470.3|19454.3|19470.6|19454.6|19471|19455|19467.3|19451.3|0
1726622700000|2024-09-18 01:25:00|19470.5|19454.5|19474.1|19458.1|19476.4|19460.4|19470.5|19454.5|0
1726623000000|2024-09-18 01:30:00|19473.6|19457.6|19472.1|19456.1|19475|19459|19469.3|19453.3|0
1726623300000|2024-09-18 01:35:00|19472|19456|19474.1|19458.1|19474.1|19458.1|19468|19452|0
1726623600000|2024-09-18 01:40:00|19474|19458|19466.9|19450.9|19474.3|19458.3|19466.4|19450.4|0
1726623900000|2024-09-18 01:45:00|19467|19451|19473.5|19457.5|19473.5|19457.5|19466.5|19450.5|0
1726624200000|2024-09-18 01:50:00|19473.6|19457.6|19470.5|19454.5|19479.4|19463.4|19470.1|19454.1|0
1726624500000|2024-09-18 01:55:00|19470.1|19454.1|19475.3|19459.3|19476.4|19460.4|19467.8|19451.8|0
1726624800000|2024-09-18 02:00:00|19475.4|19459.4|19477.9|19461.9|19478|19462|19473.9|19457.9|0
1726625100000|2024-09-18 02:05:00|19477.8|19461.8|19475|19459|19479.8|19463.8|19474.5|19458.5|0
1726625400000|2024-09-18 02:10:00|19475.3|19459.3|19476.9|19460.9|19477.5|19461.5|19473.9|19457.9|0
1726625700000|2024-09-18 02:15:00|19477|19461|19474|19458|19477.9|19461.9|19472.6|19456.6|0
1726626000000|2024-09-18 02:20:00|19473.9|19457.9|19473.1|19457.1|19474.4|19458.4|19471.9|19455.9|0
1726626300000|2024-09-18 02:25:00|19473.4|19457.4|19476.9|19460.9|19477.1|19461.1|19473.4|19457.4|0
1726626600000|2024-09-18 02:30:00|19477.6|19461.6|19474.6|19458.6|19479.3|19463.3|19474.4|19458.4|0
1726626900000|2024-09-18 02:35:00|19474.8|19458.8|19473.5|19457.5|19475.9|19459.9|19472.4|19456.4|0
1726627200000|2024-09-18 02:40:00|19473.4|19457.4|19473.5|19457.5|19476.9|19460.9|19470.9|19454.9|0
1726627500000|2024-09-18 02:45:00|19473.4|19457.4|19474.8|19458.8|19475.3|19459.3|19472.4|19456.4|0
1726627800000|2024-09-18 02:50:00|19474.6|19458.6|19473.8|19457.8|19476.4|19460.4|19471.8|19455.8|0
1726628100000|2024-09-18 02:55:00|19473.9|19457.9|19476.1|19460.1|19476.9|19460.9|19473.6|19457.6|0
1726628400000|2024-09-18 03:00:00|19476|19460|19473.8|19457.8|19476.4|19460.4|19472.6|19456.6|0
1726628700000|2024-09-18 03:05:00|19473.6|19457.6|19471.8|19455.8|19475.1|19459.1|19471.6|19455.6|0
1726629000000|2024-09-18 03:10:00|19472|19456|19465.6|19449.6|19472.9|19456.9|19465.3|19449.3|0
1726629300000|2024-09-18 03:15:00|19465.9|19449.9|19466.9|19450.9|19468.3|19452.3|19463.6|19447.6|0
1726629600000|2024-09-18 03:20:00|19467|19451|19465.1|19449.1|19468|19452|19464.8|19448.8|0
1726629900000|2024-09-18 03:25:00|19465|19449|19471.5|19455.5|19471.8|19455.8|19464.8|19448.8|0
1726630200000|2024-09-18 03:30:00|19471.6|19455.6|19457.3|19441.3|19471.6|19455.6|19454.3|19438.3|0
1726630500000|2024-09-18 03:35:00|19456|19440|19461|19445|19461|19445|19454.8|19438.8|0
1726630800000|2024-09-18 03:40:00|19461.1|19445.1|19467|19451|19467.1|19451.1|19458.6|19442.6|0
1726631100000|2024-09-18 03:45:00|19466.6|19450.6|19457.6|19441.6|19466.6|19450.6|19455.6|19439.6|0
1726631400000|2024-09-18 03:50:00|19457.5|19441.5|19457.5|19441.5|19459.8|19443.8|19455.1|19439.1|0
1726631700000|2024-09-18 03:55:00|19457.6|19441.6|19451.4|19435.4|19457.9|19441.9|19448.8|19432.8|0
1726632000000|2024-09-18 04:00:00|19450.9|19434.9|19449.3|19433.3|19453|19437|19449|19433|0
1726632300000|2024-09-18 04:05:00|19449.1|19433.1|19456.1|19440.1|19457.1|19441.1|19448.1|19432.1|0
1726632600000|2024-09-18 04:10:00|19456|19440|19457.5|19441.5|19460.6|19444.6|19454|19438|0
1726632900000|2024-09-18 04:15:00|19457.6|19441.6|19456.6|19440.6|19457.6|19441.6|19451|19435|0
1726633200000|2024-09-18 04:20:00|19456.5|19440.5|19461.4|19445.4|19464.4|19448.4|19456.5|19440.5|0
1726633500000|2024-09-18 04:25:00|19461.5|19445.5|19457.1|19441.1|19461.8|19445.8|19455.3|19439.3|0
1726633800000|2024-09-18 04:30:00|19457|19441|19446.5|19430.5|19457|19441|19443.5|19427.5|0
1726634100000|2024-09-18 04:35:00|19446.4|19430.4|19448.6|19432.6|19449.8|19433.8|19444.8|19428.8|0
1726634400000|2024-09-18 04:40:00|19448|19432|19447.4|19431.4|19449.1|19433.1|19446.5|19430.5|0
1726634700000|2024-09-18 04:45:00|19447.3|19431.3|19447.3|19431.3|19449.6|19433.6|19445|19429|0
1726635000000|2024-09-18 04:50:00|19447.1|19431.1|19444.6|19428.6|19448.4|19432.4|19443.4|19427.4|0
1726635300000|2024-09-18 04:55:00|19444.5|19428.5|19444.4|19428.4|19446.1|19430.1|19437|19421|0
1726635600000|2024-09-18 05:00:00|19441.8|19425.8|19441|19425|19443.9|19427.9|19438.8|19422.8|0
1726635900000|2024-09-18 05:05:00|19441.5|19425.5|19445.8|19429.8|19447|19431|19440.1|19424.1|0
1726636200000|2024-09-18 05:10:00|19445.6|19429.6|19446.9|19430.9|19448.8|19432.8|19443.6|19427.6|0
1726636500000|2024-09-18 05:15:00|19447.1|19431.1|19442|19426|19447.6|19431.6|19440.1|19424.1|0
1726636800000|2024-09-18 05:20:00|19441.9|19425.9|19451|19435|19451|19435|19438.9|19422.9|0
1726637100000|2024-09-18 05:25:00|19450.8|19434.8|19451.5|19435.5|19453.9|19437.9|19448.9|19432.9|0
1726637400000|2024-09-18 05:30:00|19452.4|19436.4|19439|19423|19452.4|19436.4|19435.9|19419.9|0
1726637700000|2024-09-18 05:35:00|19439.1|19423.1|19446.9|19430.9|19449.6|19433.6|19437.9|19421.9|0
1726638000000|2024-09-18 05:40:00|19446.6|19430.6|19449.3|19433.3|19452.3|19436.3|19445.6|19429.6|0
1726638300000|2024-09-18 05:45:00|19449.6|19433.6|19455.3|19439.3|19456|19440|19449.6|19433.6|0
1726638600000|2024-09-18 05:50:00|19455.1|19439.1|19457.1|19441.1|19458.8|19442.8|19452.5|19436.5|0
1726638900000|2024-09-18 05:55:00|19457.3|19441.3|19456.5|19440.5|19459.1|19443.1|19454.6|19438.6|0
1726639200000|2024-09-18 06:00:00|19456.6|19440.6|19465.6|19449.6|19466.6|19450.6|19455.5|19439.5|0
1726639500000|2024-09-18 06:05:00|19465.8|19449.8|19471.9|19455.9|19473.9|19457.9|19465|19449|0
1726639800000|2024-09-18 06:10:00|19472.5|19456.5|19473.9|19457.9|19475.5|19459.5|19471.6|19455.6|0
1726640100000|2024-09-18 06:15:00|19475.6|19459.6|19474.8|19458.8|19480.1|19464.1|19472.9|19456.9|0
1726640400000|2024-09-18 06:20:00|19473.9|19457.9|19474.1|19458.1|19477.8|19461.8|19472.4|19456.4|0
1726640700000|2024-09-18 06:25:00|19474|19458|19477.4|19461.4|19477.5|19461.5|19473.6|19457.6|0
1726641000000|2024-09-18 06:30:00|19477.3|19461.3|19474.9|19458.9|19480|19464|19472.9|19456.9|0
1726641300000|2024-09-18 06:35:00|19475|19459|19472.8|19456.8|19476.4|19460.4|19471.8|19455.8|0
1726641600000|2024-09-18 06:40:00|19472.9|19456.9|19471.1|19455.1|19475.5|19459.5|19471|19455|0
1726641900000|2024-09-18 06:45:00|19471|19455|19467.9|19451.9|19471|19455|19463.9|19447.9|0
1726642200000|2024-09-18 06:50:00|19468|19452|19483.4|19467.4|19484.1|19468.1|19467.9|19451.9|0
1726642500000|2024-09-18 06:55:00|19483.9|19467.9|19479.6|19463.6|19484|19468|19475.4|19459.4|0
1726642800000|2024-09-18 07:00:00|19480.4|19464.4|19486.8|19470.8|19489.9|19473.9|19479.8|19463.8|0
1726643100000|2024-09-18 07:05:00|19487.1|19471.1|19486.4|19470.4|19489.1|19473.1|19482.4|19466.4|0
1726643400000|2024-09-18 07:10:00|19486.6|19470.6|19486.1|19470.1|19491.1|19475.1|19483|19467|0
1726643700000|2024-09-18 07:15:00|19485.6|19469.6|19481.5|19465.5|19487.3|19471.3|19479.3|19463.3|0
1726644000000|2024-09-18 07:20:00|19481.9|19465.9|19471|19455|19481.9|19465.9|19470|19454|0
1726644300000|2024-09-18 07:25:00|19472|19456|19457.3|19441.3|19472|19456|19452.1|19436.1|0
1726644600000|2024-09-18 07:30:00|19456.5|19440.5|19453.4|19437.4|19464.3|19448.3|19452.3|19436.3|0
1726644900000|2024-09-18 07:35:00|19453.5|19437.5|19453.6|19437.6|19458.6|19442.6|19451.6|19435.6|0
1726645200000|2024-09-18 07:40:00|19453.1|19437.1|19454.5|19438.5|19456.8|19440.8|19444.9|19428.9|0
1726645500000|2024-09-18 07:45:00|19454.9|19438.9|19458.6|19442.6|19459.6|19443.6|19453.1|19437.1|0
1726645800000|2024-09-18 07:50:00|19458.8|19442.8|19459.6|19443.6|19470.4|19454.4|19455.9|19439.9|0
1726646100000|2024-09-18 07:55:00|19459.5|19443.5|19460.3|19444.3|19464.8|19448.8|19457.3|19441.3|0
1726646400000|2024-09-18 08:00:00|19459.3|19443.3|19448.5|19432.5|19461.9|19445.9|19445.9|19429.9|0
1726646700000|2024-09-18 08:05:00|19447.9|19431.9|19431.5|19415.5|19448.4|19432.4|19430.5|19414.5|0
1726647000000|2024-09-18 08:10:00|19431.4|19415.4|19428.4|19412.4|19434.5|19418.5|19425|19409|0
1726647300000|2024-09-18 08:15:00|19427.8|19411.8|19438.9|19422.9|19443|19427|19425.6|19409.6|0
1726647600000|2024-09-18 08:20:00|19439.1|19423.1|19435.1|19419.1|19447.1|19431.1|19434.5|19418.5|0
1726647900000|2024-09-18 08:25:00|19434.6|19418.6|19428.9|19412.9|19436.6|19420.6|19426.8|19410.8|0
1726648200000|2024-09-18 08:30:00|19428.6|19412.6|19434.4|19418.4|19434.6|19418.6|19423.1|19407.1|0
1726648500000|2024-09-18 08:35:00|19433.1|19417.1|19430.5|19414.5|19440.3|19424.3|19429.1|19413.1|0
1726648800000|2024-09-18 08:40:00|19428.9|19412.9|19435.6|19419.6|19441.3|19425.3|19428.9|19412.9|0
1726649100000|2024-09-18 08:45:00|19435.4|19419.4|19438.9|19422.9|19441.1|19425.1|19429.5|19413.5|0
1726649400000|2024-09-18 08:50:00|19438.6|19422.6|19447.8|19431.8|19448.1|19432.1|19437.8|19421.8|0
1726649700000|2024-09-18 08:55:00|19447.6|19431.6|19451.1|19435.1|19452.1|19436.1|19446|19430|0
1726650000000|2024-09-18 09:00:00|19450.8|19434.8|19449.5|19433.5|19451.4|19435.4|19447.9|19431.9|0
1726650300000|2024-09-18 09:05:00|19449.4|19433.4|19452.6|19436.6|19453|19437|19448.5|19432.5|0
1726650600000|2024-09-18 09:10:00|19452.8|19436.8|19451|19435|19454|19438|19448.5|19432.5|0
1726650900000|2024-09-18 09:15:00|19451.1|19435.1|19452.8|19436.8|19453.1|19437.1|19448.4|19432.4|0
1726651200000|2024-09-18 09:20:00|19453|19437|19455.6|19439.6|19456.8|19440.8|19448.9|19432.9|0
1726651500000|2024-09-18 09:25:00|19455.4|19439.4|19461.6|19445.6|19463.3|19447.3|19453.6|19437.6|0
1726651800000|2024-09-18 09:30:00|19462|19446|19462|19446|19465.5|19449.5|19460.3|19444.3|0
1726652100000|2024-09-18 09:35:00|19463.8|19447.8|19461.8|19445.8|19464.8|19448.8|19461|19445|0
1726652400000|2024-09-18 09:40:00|19461.9|19445.9|19463.4|19447.4|19465.3|19449.3|19460.4|19444.4|0
1726652700000|2024-09-18 09:45:00|19463.5|19447.5|19464.5|19448.5|19464.9|19448.9|19462.5|19446.5|0
1726653000000|2024-09-18 09:50:00|19465|19449|19468.4|19452.4|19470.4|19454.4|19463.3|19447.3|0
1726653300000|2024-09-18 09:55:00|19468.3|19452.3|19474.5|19458.5|19475.5|19459.5|19467.5|19451.5|0
1726653600000|2024-09-18 10:00:00|19474.6|19458.6|19471.9|19455.9|19477.8|19461.8|19470.3|19454.3|0
1726653900000|2024-09-18 10:05:00|19471.8|19455.8|19474.8|19458.8|19475.6|19459.6|19471.3|19455.3|0
1726654200000|2024-09-18 10:10:00|19475.1|19459.1|19467|19451|19477.6|19461.6|19467|19451|0
1726654500000|2024-09-18 10:15:00|19467.5|19451.5|19466.4|19450.4|19468.5|19452.5|19463.4|19447.4|0
1726654800000|2024-09-18 10:20:00|19466.3|19450.3|19471|19455|19471.8|19455.8|19466.1|19450.1|0
1726655100000|2024-09-18 10:25:00|19470.8|19454.8|19467.8|19451.8|19470.9|19454.9|19465.6|19449.6|0
1726655400000|2024-09-18 10:30:00|19467.6|19451.6|19471.8|19455.8|19472.4|19456.4|19465|19449|0
1726655700000|2024-09-18 10:35:00|19471.9|19455.9|19474.8|19458.8|19476.9|19460.9|19470.4|19454.4|0
1726656000000|2024-09-18 10:40:00|19474.9|19458.9|19474.5|19458.5|19477.9|19461.9|19472.3|19456.3|0
1726656300000|2024-09-18 10:45:00|19474.6|19458.6|19471.9|19455.9|19477.3|19461.3|19470.9|19454.9|0
1726656600000|2024-09-18 10:50:00|19471.8|19455.8|19476.8|19460.8|19477.5|19461.5|19471.3|19455.3|0
1726656900000|2024-09-18 10:55:00|19476.6|19460.6|19477.4|19461.4|19478.6|19462.6|19476|19460|0
1726657200000|2024-09-18 11:00:00|19476.5|19460.5|19479|19463|19481.8|19465.8|19473.3|19457.3|0
1726657500000|2024-09-18 11:05:00|19478.8|19462.8|19483.5|19467.5|19484.4|19468.4|19476.5|19460.5|0
1726657800000|2024-09-18 11:10:00|19483.4|19467.4|19484.1|19468.1|19487|19471|19483.1|19467.1|0
1726658100000|2024-09-18 11:15:00|19484.3|19468.3|19490.4|19474.4|19490.4|19474.4|19483.1|19467.1|0
1726658400000|2024-09-18 11:20:00|19489.9|19473.9|19486.9|19470.9|19493.5|19477.5|19484|19468|0
1726658700000|2024-09-18 11:25:00|19486.8|19470.8|19482.9|19466.9|19487.4|19471.4|19476.6|19460.6|0
1726659000000|2024-09-18 11:30:00|19483.9|19467.9|19478.9|19462.9|19488.6|19472.6|19478.3|19462.3|0
1726659300000|2024-09-18 11:35:00|19478.6|19462.6|19484|19468|19484.6|19468.6|19477.9|19461.9|0
1726659600000|2024-09-18 11:40:00|19484.3|19468.3|19468.6|19452.6|19485.1|19469.1|19467.1|19451.1|0
1726659900000|2024-09-18 11:45:00|19468.9|19452.9|19469.5|19453.5|19474.3|19458.3|19467.4|19451.4|0
1726660200000|2024-09-18 11:50:00|19468.9|19452.9|19466.4|19450.4|19472.4|19456.4|19465.9|19449.9|0
1726660500000|2024-09-18 11:55:00|19466.6|19450.6|19466.6|19450.6|19471.1|19455.1|19465.5|19449.5|0
1726660800000|2024-09-18 12:00:00|19467.8|19451.8|19457.3|19441.3|19467.8|19451.8|19456|19440|0
1726661100000|2024-09-18 12:05:00|19456.8|19440.8|19459.5|19443.5|19459.6|19443.6|19447.1|19431.1|0
1726661400000|2024-09-18 12:10:00|19459.9|19443.9|19440.9|19424.9|19460|19444|19439.9|19423.9|0
1726661700000|2024-09-18 12:15:00|19442.1|19426.1|19452.4|19436.4|19454.4|19438.4|19436.6|19420.6|0
1726662000000|2024-09-18 12:20:00|19452.9|19436.9|19462.8|19446.8|19463.1|19447.1|19451.5|19435.5|0
1726662300000|2024-09-18 12:25:00|19462.4|19446.4|19466.4|19450.4|19466.5|19450.5|19458.1|19442.1|0
1726662600000|2024-09-18 12:30:00|19465.9|19449.9|19475.1|19459.1|19477|19461|19465.3|19449.3|0
1726662900000|2024-09-18 12:35:00|19475.8|19459.8|19491.5|19475.5|19492.5|19476.5|19475.8|19459.8|0
1726663200000|2024-09-18 12:40:00|19491|19475|19493.3|19477.3|19496.8|19480.8|19486.5|19470.5|0
1726663500000|2024-09-18 12:45:00|19493.5|19477.5|19482.4|19466.4|19494.3|19478.3|19479.6|19463.6|0
1726663800000|2024-09-18 12:50:00|19482.8|19466.8|19485.4|19469.4|19490.5|19474.5|19482.8|19466.8|0
1726664100000|2024-09-18 12:55:00|19485.3|19469.3|19491.9|19475.9|19492.4|19476.4|19483|19467|0
1726664400000|2024-09-18 13:00:00|19491.8|19475.8|19495.6|19479.6|19498.6|19482.6|19491.5|19475.5|0
1726664700000|2024-09-18 13:05:00|19495.9|19479.9|19490.8|19474.8|19495.9|19479.9|19484.5|19468.5|0
1726665000000|2024-09-18 13:10:00|19490.5|19474.5|19495.5|19479.5|19495.5|19479.5|19487|19471|0
1726665300000|2024-09-18 13:15:00|19495.4|19479.4|19492.6|19476.6|19497.1|19481.1|19490.6|19474.6|0
1726665600000|2024-09-18 13:20:00|19492.5|19476.5|19495.6|19479.6|19498.5|19482.5|19491.5|19475.5|0
1726665900000|2024-09-18 13:25:00|19496|19480|19495.1|19479.1|19499.9|19483.9|19487|19471|0
1726666200000|2024-09-18 13:30:00|19495.3|19479.3|19462.3|19446.3|19499.4|19483.4|19454.4|19438.4|0
1726666500000|2024-09-18 13:35:00|19463.9|19447.9|19444.1|19428.1|19469.1|19453.1|19434.9|19418.9|0
1726666800000|2024-09-18 13:40:00|19444.5|19428.5|19462.3|19446.3|19475|19459|19437.8|19421.8|0
1726667100000|2024-09-18 13:45:00|19459.4|19443.4|19455.6|19439.6|19467.6|19451.6|19442.5|19426.5|0
1726667400000|2024-09-18 13:50:00|19455.4|19439.4|19459|19443|19474.4|19458.4|19434.6|19418.6|0
1726667700000|2024-09-18 13:55:00|19458|19442|19469.8|19453.8|19474.5|19458.5|19456.1|19440.1|0
1726668000000|2024-09-18 14:00:00|19472.5|19456.5|19468.1|19452.1|19479.3|19463.3|19451.8|19435.8|0
1726668300000|2024-09-18 14:05:00|19468|19452|19446.3|19430.3|19473.1|19457.1|19442.6|19426.6|0
1726668600000|2024-09-18 14:10:00|19446.6|19430.6|19452.3|19436.3|19452.9|19436.9|19411.9|19395.9|0
1726668900000|2024-09-18 14:15:00|19451|19435|19431.5|19415.5|19460.4|19444.4|19428|19412|0
1726669200000|2024-09-18 14:20:00|19430.6|19414.6|19423.9|19407.9|19439.5|19423.5|19418.4|19402.4|0
1726669500000|2024-09-18 14:25:00|19423.1|19407.1|19464.4|19448.4|19464.4|19448.4|19415.1|19399.1|0
1726669800000|2024-09-18 14:30:00|19461.5|19445.5|19445.1|19429.1|19468.3|19452.3|19441.8|19425.8|0
1726670100000|2024-09-18 14:35:00|19445.3|19429.3|19462.5|19446.5|19463.4|19447.4|19436.9|19420.9|0
1726670400000|2024-09-18 14:40:00|19461.8|19445.8|19479.4|19463.4|19487.4|19471.4|19459.8|19443.8|0
1726670700000|2024-09-18 14:45:00|19481|19465|19476.3|19460.3|19488.8|19472.8|19474.1|19458.1|0
1726671000000|2024-09-18 14:50:00|19476.5|19460.5|19464|19448|19476.8|19460.8|19454.4|19438.4|0
1726671300000|2024-09-18 14:55:00|19463.6|19447.6|19455.5|19439.5|19467.3|19451.3|19446.8|19430.8|0
1726671600000|2024-09-18 15:00:00|19455.9|19439.9|19461.3|19445.3|19466|19450|19451.9|19435.9|0
1726671900000|2024-09-18 15:05:00|19462.6|19446.6|19445.4|19429.4|19472.3|19456.3|19443.3|19427.3|0
1726672200000|2024-09-18 15:10:00|19442.6|19426.6|19438.4|19422.4|19442.6|19426.6|19426.3|19410.3|0
1726672500000|2024-09-18 15:15:00|19439.1|19423.1|19429.3|19413.3|19439.1|19423.1|19425|19409|0
1726672800000|2024-09-18 15:20:00|19428.9|19412.9|19406.3|19390.3|19430|19414|19402.8|19386.8|0
1726673100000|2024-09-18 15:25:00|19406.4|19390.4|19428.8|19412.8|19429.6|19413.6|19399|19383|0
1726673400000|2024-09-18 15:30:00|19427.8|19411.8|19399.3|19383.3|19427.8|19411.8|19394.8|19378.8|0
1726673700000|2024-09-18 15:35:00|19399|19383|19393.6|19377.6|19408.6|19392.6|19390.4|19374.4|0
1726674000000|2024-09-18 15:40:00|19395.1|19379.1|19382.5|19366.5|19398.8|19382.8|19380.3|19364.3|0
1726674300000|2024-09-18 15:45:00|19382.1|19366.1|19366.1|19350.1|19386.6|19370.6|19353.6|19337.6|0
1726674600000|2024-09-18 15:50:00|19367.1|19351.1|19372.6|19356.6|19376.7|19360.7|19359.1|19343.1|0
1726674900000|2024-09-18 15:55:00|19372.3|19356.3|19363.6|19347.6|19380.1|19364.1|19361.8|19345.8|0
1726675200000|2024-09-18 16:00:00|19361.3|19345.3|19355|19339|19376.1|19360.1|19350.5|19334.5|0
1726675500000|2024-09-18 16:05:00|19354.3|19338.3|19373.8|19357.8|19375.1|19359.1|19353.7|19337.7|0
1726675800000|2024-09-18 16:10:00|19373.6|19357.6|19401.6|19385.6|19402.8|19386.8|19373.6|19357.6|0
1726676100000|2024-09-18 16:15:00|19401.7|19385.7|19411.5|19395.5|19419.8|19403.8|19399.8|19383.8|0
1726676400000|2024-09-18 16:20:00|19411.6|19395.6|19423.6|19407.6|19430.3|19414.3|19411.3|19395.3|0
1726676700000|2024-09-18 16:25:00|19423.1|19407.1|19436.1|19420.1|19439.8|19423.8|19421.3|19405.3|0
1726677000000|2024-09-18 16:30:00|19436.6|19420.6|19429.8|19413.8|19438.1|19422.1|19428.8|19412.8|0
1726677300000|2024-09-18 16:35:00|19430|19414|19432.3|19416.3|19437.1|19421.1|19424.8|19408.8|0
1726677600000|2024-09-18 16:40:00|19432.6|19416.6|19434.3|19418.3|19439.6|19423.6|19419.8|19403.8|0
1726677900000|2024-09-18 16:45:00|19434.1|19418.1|19442|19426|19444.3|19428.3|19431.3|19415.3|0
1726678200000|2024-09-18 16:50:00|19443.3|19427.3|19458.7|19442.7|19460.6|19444.6|19442.8|19426.8|0
1726678500000|2024-09-18 16:55:00|19457.3|19441.3|19472.8|19456.8|19478.8|19462.8|19457.1|19441.1|0
1726678800000|2024-09-18 17:00:00|19473.1|19457.1|19466.5|19450.5|19477.8|19461.8|19463|19447|0
1726679100000|2024-09-18 17:05:00|19467.4|19451.4|19464|19448|19469.5|19453.5|19459.8|19443.8|0
1726679400000|2024-09-18 17:10:00|19462|19446|19461.5|19445.5|19468.5|19452.5|19457.8|19441.8|0
1726679700000|2024-09-18 17:15:00|19462.5|19446.5|19457.8|19441.8|19464.3|19448.3|19446.1|19430.1|0
1726680000000|2024-09-18 17:20:00|19458|19442|19442|19426|19462.3|19446.3|19438.3|19422.3|0
1726680300000|2024-09-18 17:25:00|19442.8|19426.8|19468.5|19452.5|19469.3|19453.3|19442.8|19426.8|0
1726680600000|2024-09-18 17:30:00|19471.5|19455.5|19486.3|19470.3|19495.4|19479.4|19470.8|19454.8|0
1726680900000|2024-09-18 17:35:00|19487|19471|19455|19439|19491.3|19475.3|19448.9|19432.9|0
1726681200000|2024-09-18 17:40:00|19454.4|19438.4|19467|19451|19467|19451|19447.8|19431.8|0
1726681500000|2024-09-18 17:45:00|19467.5|19451.5|19457.8|19441.8|19474.9|19458.9|19453.5|19437.5|0
1726681800000|2024-09-18 17:50:00|19458.3|19442.3|19454.5|19438.5|19461.3|19445.3|19441|19425|0
1726682100000|2024-09-18 17:55:00|19454|19438|19463.1|19447.1|19469.8|19453.8|19447|19431|0
1726682400000|2024-09-18 18:00:00|19460|19444|19566.4|19550.4|19663.1|19647.1|19399.6|19383.6|0
1726682700000|2024-09-18 18:05:00|19565.4|19549.4|19554.4|19538.4|19604.4|19588.4|19517.4|19501.4|0
1726683000000|2024-09-18 18:10:00|19553.3|19537.3|19494.9|19478.9|19560.9|19544.9|19445.6|19429.6|0
1726683300000|2024-09-18 18:15:00|19494.6|19478.6|19564.3|19548.3|19583.1|19567.1|19494.6|19478.6|0
1726683600000|2024-09-18 18:20:00|19562.5|19546.5|19560.2|19544.2|19594.9|19578.9|19537.2|19521.2|0
1726683900000|2024-09-18 18:25:00|19561.9|19545.9|19574.2|19558.2|19580.7|19564.7|19525.1|19509.1|0
1726684200000|2024-09-18 18:30:00|19576.1|19560.1|19626.5|19610.5|19627.4|19611.4|19570.4|19554.4|0
1726684500000|2024-09-18 18:35:00|19627.4|19611.4|19558.6|19542.6|19629.5|19613.5|19515.7|19499.7|0
1726684800000|2024-09-18 18:40:00|19554.6|19538.6|19497.5|19481.5|19571.6|19555.6|19480.9|19464.9|0
1726685100000|2024-09-18 18:45:00|19495.1|19479.1|19540.5|19524.5|19570.5|19554.5|19485|19469|0
1726685400000|2024-09-18 18:50:00|19533.5|19517.5|19562.6|19546.6|19584.7|19568.7|19526.1|19510.1|0
1726685700000|2024-09-18 18:55:00|19562.2|19546.2|19488.5|19472.5|19581.6|19565.6|19488.5|19472.5|0
1726686000000|2024-09-18 19:00:00|19485.2|19469.2|19422|19406|19487.2|19471.2|19397.2|19381.2|0
1726686300000|2024-09-18 19:05:00|19421.2|19405.2|19386.4|19370.4|19421.2|19405.2|19353.9|19337.9|0
1726686600000|2024-09-18 19:10:00|19384.9|19368.9|19469.6|19453.6|19478.1|19462.1|19365.4|19349.4|0
1726686900000|2024-09-18 19:15:00|19469.2|19453.2|19465.2|19449.2|19469.9|19453.9|19436.1|19420.1|0
1726687200000|2024-09-18 19:20:00|19464.7|19448.7|19448.7|19432.7|19469.7|19453.7|19364|19348|0
1726687500000|2024-09-18 19:25:00|19447.7|19431.7|19506.5|19490.5|19536.6|19520.6|19441.1|19425.1|0
1726687800000|2024-09-18 19:30:00|19508|19492|19462.5|19446.5|19534|19518|19442.5|19426.5|0
1726688100000|2024-09-18 19:35:00|19461.6|19445.6|19445|19429|19492|19476|19411.1|19395.1|0
1726688400000|2024-09-18 19:40:00|19445.3|19429.3|19392.4|19376.4|19461.5|19445.5|19392.4|19376.4|0
1726688700000|2024-09-18 19:45:00|19389.8|19373.8|19353.8|19337.8|19409.9|19393.9|19334.8|19318.8|0
1726689000000|2024-09-18 19:50:00|19344.3|19328.3|19358.3|19342.3|19390.8|19374.8|19333.4|19317.4|0
1726689300000|2024-09-18 19:55:00|19376.2|19360.2|19355.3|19339.3|19383.2|19367.2|19341.9|19325.9|0
1726689600000|2024-09-18 20:00:00|19352.2|19336.2|19376.2|19360.2|19379|19363|19334|19318|0
1726689900000|2024-09-18 20:05:00|19377.4|19361.4|19407.2|19391.2|19414.5|19398.5|19373|19357|0
1726690200000|2024-09-18 20:10:00|19406.7|19390.7|19402.4|19386.4|19411.8|19395.8|19393.9|19377.9|0
1726690500000|2024-09-18 20:15:00|19405.7|19389.7|19426.8|19410.8|19429.4|19413.4|19400.2|19384.2|0
1726690800000|2024-09-18 20:20:00|19427.3|19411.3|19414.4|19398.4|19428.8|19412.8|19409|19393|0
1726691100000|2024-09-18 20:25:00|19415.3|19399.3|19410.2|19394.2|19420.4|19404.4|19406.4|19390.4|0
1726691400000|2024-09-18 20:30:00|19410.4|19394.4|19416.8|19400.8|19421.5|19405.5|19410.4|19394.4|0
1726691700000|2024-09-18 20:35:00|19416.9|19400.9|19407.8|19391.8|19427.3|19411.3|19407.8|19391.8|0
1726692000000|2024-09-18 20:40:00|19408.2|19392.2|19394.9|19378.9|19408.5|19392.5|19387.2|19371.2|0
1726692300000|2024-09-18 20:45:00|19396.2|19380.2|19404.5|19388.5|19404.8|19388.8|19387.7|19371.7|0
1726692600000|2024-09-18 20:50:00|19404.7|19388.7|19396.2|19380.2|19408.9|19392.9|19388.9|19372.9|0
1726692900000|2024-09-18 20:55:00|19396.8|19380.8|19399.4|19383.4|19402.4|19386.4|19389.8|19373.8|0
1726693200000|2024-09-18 21:00:00|19398.6|19382.6|19401|19385|19401.6|19385.6|19396.3|19380.3|0
1726693500000|2024-09-18 21:05:00|19400.9|19384.9|19406.2|19390.2|19406.2|19390.2|19400.9|19384.9|0
1726693800000|2024-09-18 21:10:00|19405.9|19389.9|19408.4|19392.4|19409.1|19393.1|19405.8|19389.8|0
1726694100000|2024-09-18 21:15:00|19408.3|19392.3|19408.3|19392.3|19408.4|19392.4|19407.6|19391.6|0
1726694400000|2024-09-18 21:20:00|19408.9|19392.9|19408.5|19392.5|19409.5|19393.5|19408.2|19392.2|0
1726694700000|2024-09-18 21:25:00|19408.4|19392.4|19410.8|19394.8|19410.8|19394.8|19407.4|19391.4|0
1726695000000|2024-09-18 21:30:00|19410.9|19394.9|19411.2|19395.2|19411.8|19395.8|19410.9|19394.9|0
1726695300000|2024-09-18 21:35:00|19410.4|19394.4|19405.1|19389.1|19410.4|19394.4|19403.4|19387.4|0
1726695600000|2024-09-18 21:40:00|19405|19389|19406|19390|19408.7|19392.7|19405|19389|0
1726695900000|2024-09-18 21:45:00|19405.4|19389.4|19407|19391|19409.2|19393.2|19403.3|19387.3|0
1726696200000|2024-09-18 21:50:00|19407.3|19391.3|19407.5|19391.5|19407.9|19391.9|19406.3|19390.3|0
1726696500000|2024-09-18 21:55:00|19407.9|19391.9|19411.3|19395.3|19411.6|19395.6|19406.9|19390.9|0
1726696800000|2024-09-18 22:00:00|19409.6|19393.6|19428.4|19412.4|19435.2|19419.2|19405.9|19389.9|0
1726697100000|2024-09-18 22:05:00|19428.2|19412.2|19419.2|19403.2|19430.2|19414.2|19417.5|19401.5|0
1726697400000|2024-09-18 22:10:00|19419.5|19403.5|19427.7|19411.7|19431.9|19415.9|19416.6|19400.6|0
1726697700000|2024-09-18 22:15:00|19428.9|19412.9|19443.5|19427.5|19445.6|19429.6|19428.9|19412.9|0
1726698000000|2024-09-18 22:20:00|19444.6|19428.6|19442.6|19426.6|19446.6|19430.6|19441.5|19425.5|0
1726698300000|2024-09-18 22:25:00|19442.4|19426.4|19448|19432|19453.7|19437.7|19440.1|19424.1|0
1726698600000|2024-09-18 22:30:00|19448.1|19432.1|19452|19436|19456.9|19440.9|19447|19431|0
1726698900000|2024-09-18 22:35:00|19452.1|19436.1|19453.7|19437.7|19454.5|19438.5|19450.5|19434.5|0
1726699200000|2024-09-18 22:40:00|19453.9|19437.9|19453.9|19437.9|19454.7|19438.7|19451.7|19435.7|0
1726699500000|2024-09-18 22:45:00|19453.7|19437.7|19440.4|19424.4|19454.6|19438.6|19437.2|19421.2|0
1726699800000|2024-09-18 22:50:00|19440.5|19424.5|19434.1|19418.1|19440.9|19424.9|19432.6|19416.6|0
1726700100000|2024-09-18 22:55:00|19434|19418|19435.9|19419.9|19437.2|19421.2|19425|19409|0
1726700400000|2024-09-18 23:00:00|19437.4|19421.4|19440.4|19424.4|19450.9|19434.9|19435.1|19419.1|0
1726700700000|2024-09-18 23:05:00|19441.9|19425.9|19440.7|19424.7|19444.6|19428.6|19436.9|19420.9|0
1726701000000|2024-09-18 23:10:00|19441.7|19425.7|19437.1|19421.1|19441.7|19425.7|19433.2|19417.2|0
1726701300000|2024-09-18 23:15:00|19436.7|19420.7|19427.4|19411.4|19436.7|19420.7|19424|19408|0
1726701600000|2024-09-18 23:20:00|19427.2|19411.2|19426.2|19410.2|19429.4|19413.4|19412.7|19396.7|0
1726701900000|2024-09-18 23:25:00|19427|19411|19420.9|19404.9|19427|19411|19417|19401|0
1726702200000|2024-09-18 23:30:00|19421.7|19405.7|19419.2|19403.2|19422.1|19406.1|19411.7|19395.7|0
1726702500000|2024-09-18 23:35:00|19418.9|19402.9|19428.9|19412.9|19431|19415|19415.6|19399.6|0
1726702800000|2024-09-18 23:40:00|19428.6|19412.6|19425|19409|19432.7|19416.7|19420.9|19404.9|0
1726703100000|2024-09-18 23:45:00|19423.9|19407.9|19434.7|19418.7|19435.1|19419.1|19422.7|19406.7|0
1726703400000|2024-09-18 23:50:00|19434.9|19418.9|19473.4|19457.4|19478.1|19462.1|19434.6|19418.6|0
1726703700000|2024-09-18 23:55:00|19473.6|19457.6|19530.4|19514.4|19546.7|19530.7|19473.6|19457.6|0
1726704000000|2024-09-19 00:00:00|19533.7|19517.7|19555.6|19539.6|19611.2|19595.2|19533.7|19517.7|0
1726704300000|2024-09-19 00:05:00|19556.2|19540.2|19539.6|19523.6|19564.6|19548.6|19531.7|19515.7|0
1726704600000|2024-09-19 00:10:00|19540|19524|19545.4|19529.4|19560.4|19544.4|19535.1|19519.1|0
1726704900000|2024-09-19 00:15:00|19543|19527|19535.4|19519.4|19550.5|19534.5|19521.5|19505.5|0
1726705200000|2024-09-19 00:20:00|19535.5|19519.5|19533|19517|19544.4|19528.4|19525.4|19509.4|0
1726705500000|2024-09-19 00:25:00|19533.2|19517.2|19532.9|19516.9|19557|19541|19530.2|19514.2|0
1726705800000|2024-09-19 00:30:00|19530.6|19514.6|19516.2|19500.2|19531.5|19515.5|19514.1|19498.1|0
1726706100000|2024-09-19 00:35:00|19516.4|19500.4|19496|19480|19518.9|19502.9|19488.2|19472.2|0
1726706400000|2024-09-19 00:40:00|19495|19479|19492.9|19476.9|19501.5|19485.5|19490.1|19474.1|0
1726706700000|2024-09-19 00:45:00|19493.9|19477.9|19492.2|19476.2|19500.9|19484.9|19489.9|19473.9|0
1726707000000|2024-09-19 00:50:00|19492.1|19476.1|19501|19485|19503|19487|19480.7|19464.7|0
1726707300000|2024-09-19 00:55:00|19500.7|19484.7|19489.5|19473.5|19506.9|19490.9|19476.5|19460.5|0
1726707600000|2024-09-19 01:00:00|19490.4|19474.4|19484.7|19468.7|19494.4|19478.4|19484.4|19468.4|0
1726707900000|2024-09-19 01:05:00|19484.9|19468.9|19477.2|19461.2|19488.7|19472.7|19475.1|19459.1|0
1726708200000|2024-09-19 01:10:00|19477.9|19461.9|19470.4|19454.4|19479.4|19463.4|19447.4|19431.4|0
1726708500000|2024-09-19 01:15:00|19470|19454|19478|19462|19487.6|19471.6|19468.2|19452.2|0
1726708800000|2024-09-19 01:20:00|19478.1|19462.1|19488.9|19472.9|19492.6|19476.6|19477.1|19461.1|0
1726709100000|2024-09-19 01:25:00|19489|19473|19466.4|19450.4|19496|19480|19465.1|19449.1|0
1726709400000|2024-09-19 01:30:00|19466.6|19450.6|19455.7|19439.7|19467.7|19451.7|19447.7|19431.7|0
1726709700000|2024-09-19 01:35:00|19456.1|19440.1|19482.7|19466.7|19492.5|19476.5|19453.6|19437.6|0
1726710000000|2024-09-19 01:40:00|19483.6|19467.6|19487.7|19471.7|19491.6|19475.6|19481|19465|0
1726710300000|2024-09-19 01:45:00|19487|19471|19491.1|19475.1|19495|19479|19485.4|19469.4|0
1726710600000|2024-09-19 01:50:00|19491|19475|19494.4|19478.4|19498.6|19482.6|19487.2|19471.2|0
1726710900000|2024-09-19 01:55:00|19495.4|19479.4|19508.5|19492.5|19508.6|19492.6|19490|19474|0
1726711200000|2024-09-19 02:00:00|19508.6|19492.6|19515|19499|19521.9|19505.9|19508.6|19492.6|0
1726711500000|2024-09-19 02:05:00|19515.2|19499.2|19525.4|19509.4|19525.4|19509.4|19502.4|19486.4|0
1726711800000|2024-09-19 02:10:00|19525.2|19509.2|19538.2|19522.2|19542.2|19526.2|19522|19506|0
1726712100000|2024-09-19 02:15:00|19539.4|19523.4|19542.7|19526.7|19547.1|19531.1|19538|19522|0
1726712400000|2024-09-19 02:20:00|19542.6|19526.6|19550|19534|19550.6|19534.6|19541.4|19525.4|0
1726712700000|2024-09-19 02:25:00|19550.7|19534.7|19561.2|19545.2|19561.2|19545.2|19548.6|19532.6|0
1726713000000|2024-09-19 02:30:00|19563.1|19547.1|19558.6|19542.6|19568.7|19552.7|19552.9|19536.9|0
1726713300000|2024-09-19 02:35:00|19557.6|19541.6|19575.2|19559.2|19588.6|19572.6|19557.6|19541.6|0
1726713600000|2024-09-19 02:40:00|19574.9|19558.9|19601.9|19585.9|19610.7|19594.7|19573.5|19557.5|0
1726713900000|2024-09-19 02:45:00|19600.1|19584.1|19594.7|19578.7|19606.7|19590.7|19592.4|19576.4|0
1726714200000|2024-09-19 02:50:00|19594.6|19578.6|19596.4|19580.4|19602.4|19586.4|19591.9|19575.9|0
1726714500000|2024-09-19 02:55:00|19597.1|19581.1|19593.5|19577.5|19608.5|19592.5|19592.9|19576.9|0
1726714800000|2024-09-19 03:00:00|19593.1|19577.1|19584.9|19568.9|19604.9|19588.9|19580.5|19564.5|0
1726715100000|2024-09-19 03:05:00|19583.2|19567.2|19588.5|19572.5|19591.1|19575.1|19578.5|19562.5|0
1726715400000|2024-09-19 03:10:00|19588.2|19572.2|19584.5|19568.5|19589.6|19573.6|19582.1|19566.1|0
1726715700000|2024-09-19 03:15:00|19584.6|19568.6|19585.1|19569.1|19590|19574|19570.9|19554.9|0
1726716000000|2024-09-19 03:20:00|19583|19567|19588.9|19572.9|19590.5|19574.5|19580.6|19564.6|0
1726716300000|2024-09-19 03:25:00|19589.1|19573.1|19598.1|19582.1|19599.7|19583.7|19584.9|19568.9|0
1726716600000|2024-09-19 03:30:00|19598.2|19582.2|19620.2|19604.2|19621.2|19605.2|19593.5|19577.5|0
1726716900000|2024-09-19 03:35:00|19619.2|19603.2|19612.6|19596.6|19634|19618|19612.5|19596.5|0
1726717200000|2024-09-19 03:40:00|19614.5|19598.5|19617.5|19601.5|19620.9|19604.9|19609.1|19593.1|0
1726717500000|2024-09-19 03:45:00|19617.9|19601.9|19629.6|19613.6|19631|19615|19617.7|19601.7|0
1726717800000|2024-09-19 03:50:00|19629.5|19613.5|19626|19610|19632.4|19616.4|19622.6|19606.6|0
1726718100000|2024-09-19 03:55:00|19625.9|19609.9|19635.4|19619.4|19639.5|19623.5|19622.6|19606.6|0
1726718400000|2024-09-19 04:00:00|19636|19620|19623|19607|19640.2|19624.2|19621.4|19605.4|0
1726718700000|2024-09-19 04:05:00|19622.1|19606.1|19627.9|19611.9|19633.9|19617.9|19620.1|19604.1|0
1726719000000|2024-09-19 04:10:00|19628.7|19612.7|19623.2|19607.2|19631.2|19615.2|19623.1|19607.1|0
1726719300000|2024-09-19 04:15:00|19623.6|19607.6|19628.2|19612.2|19628.9|19612.9|19621.1|19605.1|0
1726719600000|2024-09-19 04:20:00|19629|19613|19625.1|19609.1|19629.5|19613.5|19620.4|19604.4|0
1726719900000|2024-09-19 04:25:00|19625.2|19609.2|19621.2|19605.2|19628.5|19612.5|19620.1|19604.1|0
1726720200000|2024-09-19 04:30:00|19620.5|19604.5|19631.5|19615.5|19633.4|19617.4|19620|19604|0
1726720500000|2024-09-19 04:35:00|19632.5|19616.5|19626.1|19610.1|19637.9|19621.9|19623.2|19607.2|0
1726720800000|2024-09-19 04:40:00|19626|19610|19623.6|19607.6|19627.2|19611.2|19619|19603|0
1726721100000|2024-09-19 04:45:00|19623.5|19607.5|19625.2|19609.2|19629.1|19613.1|19622.4|19606.4|0
1726721400000|2024-09-19 04:50:00|19625.4|19609.4|19633.5|19617.5|19636.4|19620.4|19625.4|19609.4|0
1726721700000|2024-09-19 04:55:00|19633.6|19617.6|19633.4|19617.4|19636.2|19620.2|19630.7|19614.7|0
1726722000000|2024-09-19 05:00:00|19635|19619|19635.9|19619.9|19640.9|19624.9|19631.6|19615.6|0
1726722300000|2024-09-19 05:05:00|19636|19620|19627.2|19611.2|19640.1|19624.1|19624.5|19608.5|0
1726722600000|2024-09-19 05:10:00|19626.4|19610.4|19632.1|19616.1|19634.1|19618.1|19622.1|19606.1|0
1726722900000|2024-09-19 05:15:00|19632.2|19616.2|19627.4|19611.4|19635.4|19619.4|19625.9|19609.9|0
1726723200000|2024-09-19 05:20:00|19627.2|19611.2|19625.9|19609.9|19630.2|19614.2|19623.2|19607.2|0
1726723500000|2024-09-19 05:25:00|19625|19609|19627.6|19611.6|19628|19612|19619|19603|0
1726723800000|2024-09-19 05:30:00|19628|19612|19628|19612|19631.4|19615.4|19623.1|19607.1|0
1726724100000|2024-09-19 05:35:00|19628.2|19612.2|19625.5|19609.5|19629.6|19613.6|19624.6|19608.6|0
1726724400000|2024-09-19 05:40:00|19626.5|19610.5|19631.5|19615.5|19634.9|19618.9|19622.7|19606.7|0
1726724700000|2024-09-19 05:45:00|19631.9|19615.9|19633.5|19617.5|19635.4|19619.4|19613.2|19597.2|0
1726725000000|2024-09-19 05:50:00|19633.4|19617.4|19643.4|19627.4|19654.5|19638.5|19632|19616|0
1726725300000|2024-09-19 05:55:00|19644.1|19628.1|19652.6|19636.6|19660.5|19644.5|19639|19623|0
1726725600000|2024-09-19 06:00:00|19650.2|19634.2|19648.2|19632.2|19654.7|19638.7|19646|19630|0
1726725900000|2024-09-19 06:05:00|19648.5|19632.5|19649.6|19633.6|19652.6|19636.6|19644.1|19628.1|0
1726726200000|2024-09-19 06:10:00|19650.1|19634.1|19649.4|19633.4|19652.9|19636.9|19647|19631|0
1726726500000|2024-09-19 06:15:00|19649.7|19633.7|19643.2|19627.2|19650.4|19634.4|19634.5|19618.5|0
1726726800000|2024-09-19 06:20:00|19643.4|19627.4|19661.7|19645.7|19662.6|19646.6|19641.2|19625.2|0
1726727100000|2024-09-19 06:25:00|19663.6|19647.6|19676.9|19660.9|19684.6|19668.6|19663.6|19647.6|0
1726727400000|2024-09-19 06:30:00|19678.6|19662.6|19678.2|19662.2|19679.6|19663.6|19670.4|19654.4|0
1726727700000|2024-09-19 06:35:00|19678.4|19662.4|19679|19663|19682|19666|19674|19658|0
1726728000000|2024-09-19 06:40:00|19679.2|19663.2|19676.6|19660.6|19683.1|19667.1|19675.9|19659.9|0
1726728300000|2024-09-19 06:45:00|19676|19660|19684.6|19668.6|19686.1|19670.1|19675.2|19659.2|0
1726728600000|2024-09-19 06:50:00|19684|19668|19684.5|19668.5|19689.5|19673.5|19682.5|19666.5|0
1726728900000|2024-09-19 06:55:00|19684.6|19668.6|19681.9|19665.9|19690.7|19674.7|19681.6|19665.6|0
1726729200000|2024-09-19 07:00:00|19684.7|19668.7|19691|19675|19698.4|19682.4|19682.5|19666.5|0
1726729500000|2024-09-19 07:05:00|19690.7|19674.7|19677.6|19661.6|19695.9|19679.9|19675.5|19659.5|0
1726729800000|2024-09-19 07:10:00|19676.7|19660.7|19665.2|19649.2|19680.1|19664.1|19663.2|19647.2|0
1726730100000|2024-09-19 07:15:00|19665.6|19649.6|19672.9|19656.9|19673.5|19657.5|19657|19641|0
1726730400000|2024-09-19 07:20:00|19673.2|19657.2|19678.1|19662.1|19678.6|19662.6|19669.7|19653.7|0
1726730700000|2024-09-19 07:25:00|19677.1|19661.1|19660.2|19644.2|19679.1|19663.1|19658.4|19642.4|0
1726731000000|2024-09-19 07:30:00|19657|19641|19670.9|19654.9|19671.4|19655.4|19647|19631|0
1726731300000|2024-09-19 07:35:00|19670.6|19654.6|19672.6|19656.6|19680.1|19664.1|19669.9|19653.9|0
1726731600000|2024-09-19 07:40:00|19672.7|19656.7|19688.4|19672.4|19691.7|19675.7|19670.6|19654.6|0
1726731900000|2024-09-19 07:45:00|19687.5|19671.5|19688.2|19672.2|19690.1|19674.1|19682.1|19666.1|0
1726732200000|2024-09-19 07:50:00|19688.5|19672.5|19700.2|19684.2|19701.1|19685.1|19683.7|19667.7|0
1726732500000|2024-09-19 07:55:00|19699.9|19683.9|19712.7|19696.7|19713.2|19697.2|19697.7|19681.7|0
1726732800000|2024-09-19 08:00:00|19709.6|19693.6|19691.7|19675.7|19710.7|19694.7|19688.1|19672.1|0
1726733100000|2024-09-19 08:05:00|19691.9|19675.9|19691.5|19675.5|19704.5|19688.5|19686|19670|0
1726733400000|2024-09-19 08:10:00|19691.1|19675.1|19706.2|19690.2|19708.7|19692.7|19690.2|19674.2|0
1726733700000|2024-09-19 08:15:00|19705.4|19689.4|19694|19678|19707.4|19691.4|19689.5|19673.5|0
1726734000000|2024-09-19 08:20:00|19694.7|19678.7|19683.2|19667.2|19695.7|19679.7|19681|19665|0
1726734300000|2024-09-19 08:25:00|19682.2|19666.2|19686.2|19670.2|19686.7|19670.7|19671|19655|0
1726734600000|2024-09-19 08:30:00|19685.2|19669.2|19692.6|19676.6|19699.4|19683.4|19682.7|19666.7|0
1726734900000|2024-09-19 08:35:00|19692.9|19676.9|19698.1|19682.1|19698.7|19682.7|19685.9|19669.9|0
1726735200000|2024-09-19 08:40:00|19697.2|19681.2|19702.2|19686.2|19706|19690|19696.4|19680.4|0
1726735500000|2024-09-19 08:45:00|19702|19686|19708|19692|19709.1|19693.1|19697|19681|0
1726735800000|2024-09-19 08:50:00|19711.7|19695.7|19707.2|19691.2|19713.4|19697.4|19703.7|19687.7|0
1726736100000|2024-09-19 08:55:00|19707.1|19691.1|19706.5|19690.5|19713.6|19697.6|19705|19689|0
1726736400000|2024-09-19 09:00:00|19707.5|19691.5|19717.9|19701.9|19719.9|19703.9|19700.4|19684.4|0
1726736700000|2024-09-19 09:05:00|19717.5|19701.5|19721.1|19705.1|19726.4|19710.4|19717.5|19701.5|0
1726737000000|2024-09-19 09:10:00|19721.4|19705.4|19737.5|19721.5|19739.9|19723.9|19718.9|19702.9|0
1726737300000|2024-09-19 09:15:00|19736.9|19720.9|19741.7|19725.7|19749|19733|19736.2|19720.2|0
1726737600000|2024-09-19 09:20:00|19742.2|19726.2|19749.2|19733.2|19752.2|19736.2|19742.2|19726.2|0
1726737900000|2024-09-19 09:25:00|19749.5|19733.5|19738.9|19722.9|19749.7|19733.7|19738.5|19722.5|0
1726738200000|2024-09-19 09:30:00|19739.1|19723.1|19737.2|19721.2|19743.4|19727.4|19732.7|19716.7|0
1726738500000|2024-09-19 09:35:00|19737.1|19721.1|19744.1|19728.1|19749.7|19733.7|19737|19721|0
1726738800000|2024-09-19 09:40:00|19744.2|19728.2|19748|19732|19753|19737|19743.2|19727.2|0
1726739100000|2024-09-19 09:45:00|19747.9|19731.9|19749.1|19733.1|19752.2|19736.2|19747.2|19731.2|0
1726739400000|2024-09-19 09:50:00|19749.9|19733.9|19750|19734|19751.2|19735.2|19742.4|19726.4|0
1726739700000|2024-09-19 09:55:00|19749.9|19733.9|19750.6|19734.6|19752.4|19736.4|19747.5|19731.5|0
1726740000000|2024-09-19 10:00:00|19749.7|19733.7|19739.7|19723.7|19753.6|19737.6|19738|19722|0
1726740300000|2024-09-19 10:05:00|19740.2|19724.2|19748.5|19732.5|19752.6|19736.6|19736.5|19720.5|0
1726740600000|2024-09-19 10:10:00|19748.1|19732.1|19750.5|19734.5|19754|19738|19747|19731|0
1726740900000|2024-09-19 10:15:00|19750|19734|19754.5|19738.5|19756.4|19740.4|19746.7|19730.7|0
1726741200000|2024-09-19 10:20:00|19754|19738|19754.5|19738.5|19759.7|19743.7|19752|19736|0
1726741500000|2024-09-19 10:25:00|19755.1|19739.1|19763.1|19747.1|19766.5|19750.5|19755|19739|0
1726741800000|2024-09-19 10:30:00|19764.4|19748.4|19769.1|19753.1|19770|19754|19763.6|19747.6|0
1726742100000|2024-09-19 10:35:00|19769|19753|19769.9|19753.9|19773.5|19757.5|19765.2|19749.2|0
1726742400000|2024-09-19 10:40:00|19769.5|19753.5|19767.4|19751.4|19772.5|19756.5|19762.2|19746.2|0
1726742700000|2024-09-19 10:45:00|19767|19751|19759.5|19743.5|19768.1|19752.1|19759.2|19743.2|0
1726743000000|2024-09-19 10:50:00|19759.4|19743.4|19766.9|19750.9|19768.9|19752.9|19757.2|19741.2|0
1726743300000|2024-09-19 10:55:00|19768.2|19752.2|19766.9|19750.9|19769|19753|19763.1|19747.1|0
1726743600000|2024-09-19 11:00:00|19762.4|19746.4|19753.5|19737.5|19767.6|19751.6|19753.4|19737.4|0
1726743900000|2024-09-19 11:05:00|19753.2|19737.2|19760.5|19744.5|19761.1|19745.1|19750|19734|0
1726744200000|2024-09-19 11:10:00|19760.7|19744.7|19753|19737|19763.7|19747.7|19752.6|19736.6|0
1726744500000|2024-09-19 11:15:00|19753.2|19737.2|19755.7|19739.7|19758|19742|19751.7|19735.7|0
1726744800000|2024-09-19 11:20:00|19756.6|19740.6|19751.2|19735.2|19759|19743|19751.2|19735.2|0
1726745100000|2024-09-19 11:25:00|19751.1|19735.1|19754.7|19738.7|19755.9|19739.9|19749.5|19733.5|0
1726745400000|2024-09-19 11:30:00|19754.5|19738.5|19768.5|19752.5|19769.1|19753.1|19751.2|19735.2|0
1726745700000|2024-09-19 11:35:00|19769.2|19753.2|19771.4|19755.4|19774.6|19758.6|19767.5|19751.5|0
1726746000000|2024-09-19 11:40:00|19771.5|19755.5|19778.2|19762.2|19788.5|19772.5|19771.4|19755.4|0
1726746300000|2024-09-19 11:45:00|19777.9|19761.9|19775.1|19759.1|19777.9|19761.9|19769.9|19753.9|0
1726746600000|2024-09-19 11:50:00|19775.9|19759.9|19765.7|19749.7|19779.6|19763.6|19765.6|19749.6|0
1726746900000|2024-09-19 11:55:00|19766.5|19750.5|19780.5|19764.5|19780.7|19764.7|19766.5|19750.5|0
1726747200000|2024-09-19 12:00:00|19779.2|19763.2|19774.4|19758.4|19785.4|19769.4|19770|19754|0
1726747500000|2024-09-19 12:05:00|19774.5|19758.5|19770.9|19754.9|19776.6|19760.6|19770|19754|0
1726747800000|2024-09-19 12:10:00|19770.6|19754.6|19779.4|19763.4|19784.1|19768.1|19769.9|19753.9|0
1726748100000|2024-09-19 12:15:00|19781.2|19765.2|19786.6|19770.6|19787.2|19771.2|19780.2|19764.2|0
1726748400000|2024-09-19 12:20:00|19785|19769|19779|19763|19785.6|19769.6|19776|19760|0
1726748700000|2024-09-19 12:25:00|19778.7|19762.7|19772|19756|19780.1|19764.1|19768.4|19752.4|0
1726749000000|2024-09-19 12:30:00|19782.5|19766.5|19784.1|19768.1|19788.7|19772.7|19770.2|19754.2|0
1726749300000|2024-09-19 12:35:00|19782.9|19766.9|19773.6|19757.6|19783.1|19767.1|19767.5|19751.5|0
1726749600000|2024-09-19 12:40:00|19774.1|19758.1|19771|19755|19784.6|19768.6|19767.5|19751.5|0
1726749900000|2024-09-19 12:45:00|19771.7|19755.7|19766.6|19750.6|19775.5|19759.5|19761.9|19745.9|0
1726750200000|2024-09-19 12:50:00|19766.7|19750.7|19767.5|19751.5|19770.5|19754.5|19763.2|19747.2|0
1726750500000|2024-09-19 12:55:00|19767.6|19751.6|19771.9|19755.9|19774.9|19758.9|19766.6|19750.6|0
1726750800000|2024-09-19 13:00:00|19772.4|19756.4|19764.2|19748.2|19772.4|19756.4|19760.6|19744.6|0
1726751100000|2024-09-19 13:05:00|19763.7|19747.7|19782.7|19766.7|19782.9|19766.9|19752|19736|0
1726751400000|2024-09-19 13:10:00|19782.9|19766.9|19803.9|19787.9|19805.1|19789.1|19779.9|19763.9|0
1726751700000|2024-09-19 13:15:00|19804.1|19788.1|19806.4|19790.4|19810.1|19794.1|19799|19783|0
1726752000000|2024-09-19 13:20:00|19806.1|19790.1|19807.4|19791.4|19809.1|19793.1|19799.7|19783.7|0
1726752300000|2024-09-19 13:25:00|19807.9|19791.9|19824|19808|19827.6|19811.6|19801|19785|0
1726752600000|2024-09-19 13:30:00|19823|19807|19796.2|19780.2|19826|19810|19793.9|19777.9|0
1726752900000|2024-09-19 13:35:00|19795.4|19779.4|19819|19803|19821.2|19805.2|19774.6|19758.6|0
1726753200000|2024-09-19 13:40:00|19821.1|19805.1|19803|19787|19843.4|19827.4|19797.5|19781.5|0
1726753500000|2024-09-19 13:45:00|19802.2|19786.2|19777.9|19761.9|19824.6|19808.6|19772.7|19756.7|0
1726753800000|2024-09-19 13:50:00|19777.1|19761.1|19761.9|19745.9|19777.1|19761.1|19727.7|19711.7|0
1726754100000|2024-09-19 13:55:00|19763.3|19747.3|19772.6|19756.6|19783.8|19767.8|19758.1|19742.1|0
1726754400000|2024-09-19 14:00:00|19773.1|19757.1|19790.5|19774.5|19801|19785|19762.8|19746.8|0
1726754700000|2024-09-19 14:05:00|19789.9|19773.9|19788.8|19772.8|19809|19793|19783.1|19767.1|0
1726755000000|2024-09-19 14:10:00|19788.9|19772.9|19823.3|19807.3|19823.3|19807.3|19771.5|19755.5|0
1726755300000|2024-09-19 14:15:00|19822.3|19806.3|19847.8|19831.8|19848.3|19832.3|19814.6|19798.6|0
1726755600000|2024-09-19 14:20:00|19846.4|19830.4|19854.1|19838.1|19855.4|19839.4|19834.3|19818.3|0
1726755900000|2024-09-19 14:25:00|19853.8|19837.8|19890.6|19874.6|19896.4|19880.4|19845.6|19829.6|0
1726756200000|2024-09-19 14:30:00|19889.7|19873.7|19909.4|19893.4|19919.3|19903.3|19889.7|19873.7|0
1726756500000|2024-09-19 14:35:00|19909.6|19893.6|19903.2|19887.2|19913.7|19897.7|19882.2|19866.2|0
1726756800000|2024-09-19 14:40:00|19904.7|19888.7|19880.8|19864.8|19904.7|19888.7|19864.8|19848.8|0
1726757100000|2024-09-19 14:45:00|19879.6|19863.6|19868.9|19852.9|19880.8|19864.8|19839.3|19823.3|0
1726757400000|2024-09-19 14:50:00|19871.8|19855.8|19840.2|19824.2|19875.1|19859.1|19839.7|19823.7|0
1726757700000|2024-09-19 14:55:00|19830.1|19814.1|19824.9|19808.9|19845.9|19829.9|19820.2|19804.2|0
1726758000000|2024-09-19 15:00:00|19825.1|19809.1|19864.9|19848.9|19865.3|19849.3|19812.9|19796.9|0
1726758300000|2024-09-19 15:05:00|19865.6|19849.6|19841.2|19825.2|19869.7|19853.7|19821.6|19805.6|0
1726758600000|2024-09-19 15:10:00|19841.6|19825.6|19860.4|19844.4|19874.3|19858.3|19841.6|19825.6|0
1726758900000|2024-09-19 15:15:00|19860.7|19844.7|19884.7|19868.7|19894.8|19878.8|19858.9|19842.9|0
1726759200000|2024-09-19 15:20:00|19884.6|19868.6|19900.2|19884.2|19901.6|19885.6|19884.6|19868.6|0
1726759500000|2024-09-19 15:25:00|19900.4|19884.4|19894.8|19878.8|19904.9|19888.9|19887.6|19871.6|0
1726759800000|2024-09-19 15:30:00|19896.2|19880.2|19888.4|19872.4|19905.7|19889.7|19880.8|19864.8|0
1726760100000|2024-09-19 15:35:00|19889.3|19873.3|19896.9|19880.9|19906.1|19890.1|19885.9|19869.9|0
1726760400000|2024-09-19 15:40:00|19897.4|19881.4|19892.1|19876.1|19912.5|19896.5|19887.4|19871.4|0
1726760700000|2024-09-19 15:45:00|19891.4|19875.4|19906.1|19890.1|19916.9|19900.9|19889.3|19873.3|0
1726761000000|2024-09-19 15:50:00|19905.6|19889.6|19868.4|19852.4|19905.6|19889.6|19853.3|19837.3|0
1726761300000|2024-09-19 15:55:00|19868.1|19852.1|19859.9|19843.9|19871.4|19855.4|19849.1|19833.1|0
1726761600000|2024-09-19 16:00:00|19860.9|19844.9|19896.1|19880.1|19896.6|19880.6|19854.9|19838.9|0
1726761900000|2024-09-19 16:05:00|19895.9|19879.9|19900|19884|19901.1|19885.1|19891|19875|0
1726762200000|2024-09-19 16:10:00|19898.8|19882.8|19882.6|19866.6|19905.9|19889.9|19876.8|19860.8|0
1726762500000|2024-09-19 16:15:00|19882.3|19866.3|19903.6|19887.6|19905.1|19889.1|19875|19859|0
1726762800000|2024-09-19 16:20:00|19903.5|19887.5|19905.4|19889.4|19916.4|19900.4|19895.8|19879.8|0
1726763100000|2024-09-19 16:25:00|19904.1|19888.1|19920.8|19904.8|19927|19911|19901.5|19885.5|0
1726763400000|2024-09-19 16:30:00|19921.6|19905.6|19923.9|19907.9|19933.3|19917.3|19914.1|19898.1|0
1726763700000|2024-09-19 16:35:00|19923.4|19907.4|19927.5|19911.5|19929.4|19913.4|19918.6|19902.6|0
1726764000000|2024-09-19 16:40:00|19926.4|19910.4|19922.4|19906.4|19930.8|19914.8|19917.4|19901.4|0
1726764300000|2024-09-19 16:45:00|19922.6|19906.6|19927.9|19911.9|19933.9|19917.9|19916.6|19900.6|0
1726764600000|2024-09-19 16:50:00|19928.4|19912.4|19931.6|19915.6|19934.3|19918.3|19925.4|19909.4|0
1726764900000|2024-09-19 16:55:00|19932.5|19916.5|19918.8|19902.8|19932.5|19916.5|19908.9|19892.9|0
1726765200000|2024-09-19 17:00:00|19917.3|19901.3|19920.5|19904.5|19924|19908|19908.4|19892.4|0
1726765500000|2024-09-19 17:05:00|19920.3|19904.3|19914.5|19898.5|19924.9|19908.9|19903.6|19887.6|0
1726765800000|2024-09-19 17:10:00|19914.8|19898.8|19913.1|19897.1|19918.5|19902.5|19898.4|19882.4|0
1726766100000|2024-09-19 17:15:00|19912.3|19896.3|19928|19912|19932.5|19916.5|19909.3|19893.3|0
1726766400000|2024-09-19 17:20:00|19928.8|19912.8|19913.1|19897.1|19932.8|19916.8|19907.5|19891.5|0
1726766700000|2024-09-19 17:25:00|19913.3|19897.3|19922.3|19906.3|19928.3|19912.3|19912.8|19896.8|0
1726767000000|2024-09-19 17:30:00|19922.1|19906.1|19926.8|19910.8|19930.1|19914.1|19916.3|19900.3|0
1726767300000|2024-09-19 17:35:00|19927.6|19911.6|19936|19920|19938|19922|19921.6|19905.6|0
1726767600000|2024-09-19 17:40:00|19936.5|19920.5|19942.4|19926.4|19944|19928|19931.9|19915.9|0
1726767900000|2024-09-19 17:45:00|19943.3|19927.3|19954.1|19938.1|19958.9|19942.9|19941.5|19925.5|0
1726768200000|2024-09-19 17:50:00|19953.5|19937.5|19957.5|19941.5|19962.5|19946.5|19944.5|19928.5|0
1726768500000|2024-09-19 17:55:00|19959|19943|19953.3|19937.3|19961.8|19945.8|19948.3|19932.3|0
1726768800000|2024-09-19 18:00:00|19953.5|19937.5|19960|19944|19961.1|19945.1|19946.3|19930.3|0
1726769100000|2024-09-19 18:05:00|19960.3|19944.3|19936.6|19920.6|19961|19945|19934.4|19918.4|0
1726769400000|2024-09-19 18:10:00|19935.8|19919.8|19918.3|19902.3|19936.5|19920.5|19918.3|19902.3|0
1726769700000|2024-09-19 18:15:00|19918.8|19902.8|19896.4|19880.4|19918.8|19902.8|19878.6|19862.6|0
1726770000000|2024-09-19 18:20:00|19900.4|19884.4|19913.2|19897.2|19914.7|19898.7|19894.3|19878.3|0
1726770300000|2024-09-19 18:25:00|19912.4|19896.4|19914.8|19898.8|19917.2|19901.2|19896.3|19880.3|0
1726770600000|2024-09-19 18:30:00|19916.4|19900.4|19900.2|19884.2|19917.4|19901.4|19896.5|19880.5|0
1726770900000|2024-09-19 18:35:00|19900.7|19884.7|19914.8|19898.8|19916.2|19900.2|19895.9|19879.9|0
1726771200000|2024-09-19 18:40:00|19913.9|19897.9|19909.4|19893.4|19916.2|19900.2|19901.4|19885.4|0
1726771500000|2024-09-19 18:45:00|19909.3|19893.3|19885.2|19869.2|19916.7|19900.7|19884.4|19868.4|0
1726771800000|2024-09-19 18:50:00|19886.2|19870.2|19893.9|19877.9|19896.7|19880.7|19870.4|19854.4|0
1726772100000|2024-09-19 18:55:00|19893.7|19877.7|19911.2|19895.2|19912|19896|19885.9|19869.9|0
1726772400000|2024-09-19 19:00:00|19909.2|19893.2|19903.3|19887.3|19914.2|19898.2|19880.9|19864.9|0
1726772700000|2024-09-19 19:05:00|19903.4|19887.4|19887|19871|19903.4|19887.4|19881.2|19865.2|0
1726773000000|2024-09-19 19:10:00|19888.7|19872.7|19865.9|19849.9|19891.7|19875.7|19863.8|19847.8|0
1726773300000|2024-09-19 19:15:00|19865.4|19849.4|19858.4|19842.4|19883.7|19867.7|19854|19838|0
1726773600000|2024-09-19 19:20:00|19858.5|19842.5|19877.8|19861.8|19879.3|19863.3|19837.7|19821.7|0
1726773900000|2024-09-19 19:25:00|19879.3|19863.3|19870.7|19854.7|19879.3|19863.3|19851.2|19835.2|0
1726774200000|2024-09-19 19:30:00|19870.3|19854.3|19871.4|19855.4|19873.9|19857.9|19846.7|19830.7|0
1726774500000|2024-09-19 19:35:00|19871.5|19855.5|19886.4|19870.4|19887.2|19871.2|19868.9|19852.9|0
1726774800000|2024-09-19 19:40:00|19885.1|19869.1|19869.4|19853.4|19897.7|19881.7|19865.6|19849.6|0
1726775100000|2024-09-19 19:45:00|19865.2|19849.2|19890|19874|19897.4|19881.4|19865.2|19849.2|0
1726775400000|2024-09-19 19:50:00|19870.9|19854.9|19853.9|19837.9|19870.9|19854.9|19826.9|19810.9|0
1726775700000|2024-09-19 19:55:00|19847.1|19831.1|19844|19828|19863.7|19847.7|19830.5|19814.5|0
1726776000000|2024-09-19 20:00:00|19839.9|19823.9|19834.7|19818.7|19853.5|19837.5|19834|19818|0
1726776300000|2024-09-19 20:05:00|19834.6|19818.6|19832.1|19816.1|19838.7|19822.7|19831.1|19815.1|0
1726776600000|2024-09-19 20:10:00|19832.7|19816.7|19816.5|19800.5|19832.7|19816.7|19815.7|19799.7|0
1726776900000|2024-09-19 20:15:00|19815|19799|19824.5|19808.5|19826.2|19810.2|19813.9|19797.9|0
1726777200000|2024-09-19 20:20:00|19823.1|19807.1|19825.6|19809.6|19828.7|19812.7|19817.5|19801.5|0
1726777500000|2024-09-19 20:25:00|19826|19810|19830.5|19814.5|19831.5|19815.5|19825.2|19809.2|0
1726777800000|2024-09-19 20:30:00|19830.4|19814.4|19824.7|19808.7|19831.7|19815.7|19824|19808|0
1726778100000|2024-09-19 20:35:00|19824.6|19808.6|19831.5|19815.5|19832.4|19816.4|19824.1|19808.1|0
1726778400000|2024-09-19 20:40:00|19830.5|19814.5|19831.2|19815.2|19831.7|19815.7|19828.7|19812.7|0
1726778700000|2024-09-19 20:45:00|19831.7|19815.7|19826.9|19810.9|19831.7|19815.7|19823.9|19807.9|0
1726779000000|2024-09-19 20:50:00|19826.5|19810.5|19821.2|19805.2|19828.6|19812.6|19819.1|19803.1|0
1726779300000|2024-09-19 20:55:00|19820.5|19804.5|19823.3|19807.3|19824.2|19808.2|19816.6|19800.6|0
1726779600000|2024-09-19 21:00:00|19820.5|19804.5|19824.6|19808.6|19824.6|19808.6|19820.5|19804.5|0
1726779900000|2024-09-19 21:05:00|19824.7|19808.7|19825.8|19809.8|19826.6|19810.6|19824.7|19808.7|0
1726780200000|2024-09-19 21:10:00|19825.5|19809.5|19829.9|19813.9|19831.5|19815.5|19825.5|19809.5|0
1726780500000|2024-09-19 21:15:00|19830.2|19814.2|19829.3|19813.3|19830.2|19814.2|19829.3|19813.3|0
1726780800000|2024-09-19 21:20:00|19829.5|19813.5|19829.6|19813.6|19830|19814|19829.3|19813.3|0
1726781100000|2024-09-19 21:25:00|19829.5|19813.5|19828.6|19812.6|19829.6|19813.6|19828.6|19812.6|0
1726781400000|2024-09-19 21:30:00|19828.5|19812.5|19828.6|19812.6|19829|19813|19828.5|19812.5|0
1726781700000|2024-09-19 21:35:00|19827.9|19811.9|19825.3|19809.3|19827.9|19811.9|19825.3|19809.3|0
1726782000000|2024-09-19 21:40:00|19825.2|19809.2|19825.2|19809.2|19826.6|19810.6|19824.4|19808.4|0
1726782300000|2024-09-19 21:45:00|19825.4|19809.4|19826.4|19810.4|19827.4|19811.4|19825.1|19809.1|0
1726782600000|2024-09-19 21:50:00|19826.5|19810.5|19828.4|19812.4|19828.4|19812.4|19826.4|19810.4|0
1726782900000|2024-09-19 21:55:00|19828.6|19812.6|19828.5|19812.5|19829.2|19813.2|19828.2|19812.2|0
1726783200000|2024-09-19 22:00:00|19829.4|19813.4|19835.4|19819.4|19836.9|19820.9|19828.4|19812.4|0
1726783500000|2024-09-19 22:05:00|19835.2|19819.2|19836.5|19820.5|19839|19823|19833|19817|0
1726783800000|2024-09-19 22:10:00|19837|19821|19837|19821|19839.4|19823.4|19834.9|19818.9|0
1726784100000|2024-09-19 22:15:00|19837.1|19821.1|19825|19809|19837.6|19821.6|19820.2|19804.2|0
1726784400000|2024-09-19 22:20:00|19824.9|19808.9|19827.7|19811.7|19829.9|19813.9|19820.9|19804.9|0
1726784700000|2024-09-19 22:25:00|19827.9|19811.9|19830.5|19814.5|19833|19817|19827.9|19811.9|0
1726785000000|2024-09-19 22:30:00|19830.6|19814.6|19824.7|19808.7|19832.4|19816.4|19822.7|19806.7|0
1726785300000|2024-09-19 22:35:00|19824.6|19808.6|19805.6|19789.6|19824.9|19808.9|19804.1|19788.1|0
1726785600000|2024-09-19 22:40:00|19806|19790|19806.1|19790.1|19811.2|19795.2|19802.6|19786.6|0
1726785900000|2024-09-19 22:45:00|19806.2|19790.2|19800.4|19784.4|19807.9|19791.9|19798|19782|0
1726786200000|2024-09-19 22:50:00|19800.5|19784.5|19808.7|19792.7|19809.5|19793.5|19799.7|19783.7|0
1726786500000|2024-09-19 22:55:00|19808.9|19792.9|19816.5|19800.5|19816.5|19800.5|19807.7|19791.7|0
1726786800000|2024-09-19 23:00:00|19814.2|19798.2|19814|19798|19816|19800|19812.4|19796.4|0
1726787100000|2024-09-19 23:05:00|19814.1|19798.1|19814|19798|19817.6|19801.6|19813|19797|0
1726787400000|2024-09-19 23:10:00|19813.9|19797.9|19820.1|19804.1|19822.6|19806.6|19813.2|19797.2|0
1726787700000|2024-09-19 23:15:00|19820|19804|19819.4|19803.4|19821.2|19805.2|19815|19799|0
1726788000000|2024-09-19 23:20:00|19819.2|19803.2|19817.6|19801.6|19821|19805|19816.7|19800.7|0
1726788300000|2024-09-19 23:25:00|19817.7|19801.7|19823.7|19807.7|19823.7|19807.7|19816.2|19800.2|0
1726788600000|2024-09-19 23:30:00|19822.9|19806.9|19826.4|19810.4|19829|19813|19822.7|19806.7|0
1726788900000|2024-09-19 23:35:00|19826.1|19810.1|19826.4|19810.4|19828.2|19812.2|19822.7|19806.7|0
1726789200000|2024-09-19 23:40:00|19826.5|19810.5|19830.1|19814.1|19830.5|19814.5|19826.5|19810.5|0
1726789500000|2024-09-19 23:45:00|19830|19814|19826.5|19810.5|19832.2|19816.2|19826|19810|0
1726789800000|2024-09-19 23:50:00|19826.6|19810.6|19817.4|19801.4|19826.9|19810.9|19816.6|19800.6|0
1726790100000|2024-09-19 23:55:00|19816.9|19800.9|19815|19799|19817|19801|19808.2|19792.2|0
1726790400000|2024-09-20 00:00:00|19814.6|19798.6|19817.9|19801.9|19819.2|19803.2|19811.1|19795.1|0
1726790700000|2024-09-20 00:05:00|19818|19802|19809.9|19793.9|19821.4|19805.4|19801.5|19785.5|0
1726791000000|2024-09-20 00:10:00|19809.7|19793.7|19797.6|19781.6|19810|19794|19789.7|19773.7|0
1726791300000|2024-09-20 00:15:00|19798.6|19782.6|19803.6|19787.6|19806.6|19790.6|19797.2|19781.2|0
1726791600000|2024-09-20 00:20:00|19804.7|19788.7|19807.5|19791.5|19808.3|19792.3|19796.5|19780.5|0
1726791900000|2024-09-20 00:25:00|19807.6|19791.6|19812.5|19796.5|19816.6|19800.6|19804.5|19788.5|0
1726792200000|2024-09-20 00:30:00|19812.2|19796.2|19802.5|19786.5|19812.4|19796.4|19802.2|19786.2|0
1726792500000|2024-09-20 00:35:00|19802.6|19786.6|19810.2|19794.2|19811|19795|19800.9|19784.9|0
1726792800000|2024-09-20 00:40:00|19809.9|19793.9|19804.7|19788.7|19810.5|19794.5|19803.7|19787.7|0
1726793100000|2024-09-20 00:45:00|19804.6|19788.6|19805.2|19789.2|19808.4|19792.4|19801.6|19785.6|0
1726793400000|2024-09-20 00:50:00|19805.1|19789.1|19808|19792|19808.5|19792.5|19800.4|19784.4|0
1726793700000|2024-09-20 00:55:00|19807.7|19791.7|19806.4|19790.4|19811.9|19795.9|19802|19786|0
1726794000000|2024-09-20 01:00:00|19806|19790|19808.7|19792.7|19816.5|19800.5|19804.2|19788.2|0
1726794300000|2024-09-20 01:05:00|19810|19794|19811.7|19795.7|19813.9|19797.9|19808.9|19792.9|0
1726794600000|2024-09-20 01:10:00|19811.6|19795.6|19814.7|19798.7|19816.4|19800.4|19807.1|19791.1|0
1726794900000|2024-09-20 01:15:00|19815|19799|19809.4|19793.4|19815.2|19799.2|19808|19792|0
1726795200000|2024-09-20 01:20:00|19809.5|19793.5|19808.6|19792.6|19810.4|19794.4|19807.4|19791.4|0
1726795500000|2024-09-20 01:25:00|19808.5|19792.5|19807.6|19791.6|19812.5|19796.5|19805.9|19789.9|0
1726795800000|2024-09-20 01:30:00|19807.5|19791.5|19808.6|19792.6|19814.5|19798.5|19807.5|19791.5|0
1726796100000|2024-09-20 01:35:00|19808.7|19792.7|19810|19794|19814.4|19798.4|19808.2|19792.2|0
1726796400000|2024-09-20 01:40:00|19809.9|19793.9|19811.6|19795.6|19814.2|19798.2|19803.4|19787.4|0
1726796700000|2024-09-20 01:45:00|19811.7|19795.7|19817.6|19801.6|19819.9|19803.9|19810.9|19794.9|0
1726797000000|2024-09-20 01:50:00|19818.1|19802.1|19825.5|19809.5|19826.4|19810.4|19817.1|19801.1|0
1726797300000|2024-09-20 01:55:00|19825.4|19809.4|19825.4|19809.4|19830.7|19814.7|19816.2|19800.2|0
1726797600000|2024-09-20 02:00:00|19826.2|19810.2|19835.4|19819.4|19840.5|19824.5|19822.7|19806.7|0
1726797900000|2024-09-20 02:05:00|19835.5|19819.5|19820.9|19804.9|19835.5|19819.5|19820.5|19804.5|0
1726798200000|2024-09-20 02:10:00|19821|19805|19827.5|19811.5|19827.7|19811.7|19819|19803|0
1726798500000|2024-09-20 02:15:00|19827.6|19811.6|19815|19799|19829.6|19813.6|19814.2|19798.2|0
1726798800000|2024-09-20 02:20:00|19815.2|19799.2|19813.6|19797.6|19817.2|19801.2|19809.6|19793.6|0
1726799100000|2024-09-20 02:25:00|19813.7|19797.7|19814.6|19798.6|19817.6|19801.6|19812.4|19796.4|0
1726799400000|2024-09-20 02:30:00|19814.7|19798.7|19815.5|19799.5|19818.6|19802.6|19812.7|19796.7|0
1726799700000|2024-09-20 02:35:00|19814.7|19798.7|19810.2|19794.2|19815.5|19799.5|19809.2|19793.2|0
1726800000000|2024-09-20 02:40:00|19810.4|19794.4|19809.5|19793.5|19813|19797|19805.5|19789.5|0
1726800300000|2024-09-20 02:45:00|19809.6|19793.6|19800.1|19784.1|19811.7|19795.7|19800.1|19784.1|0
1726800600000|2024-09-20 02:50:00|19800.2|19784.2|19798.2|19782.2|19800.9|19784.9|19793.1|19777.1|0
1726800900000|2024-09-20 02:55:00|19798.1|19782.1|19797.2|19781.2|19799.6|19783.6|19791.2|19775.2|0
1726801200000|2024-09-20 03:00:00|19798|19782|19799.1|19783.1|19802.9|19786.9|19796.5|19780.5|0
1726801500000|2024-09-20 03:05:00|19799.2|19783.2|19802.7|19786.7|19803.2|19787.2|19792|19776|0
1726801800000|2024-09-20 03:10:00|19802.6|19786.6|19802.1|19786.1|19804.7|19788.7|19800.4|19784.4|0
1726802100000|2024-09-20 03:15:00|19802.2|19786.2|19812.2|19796.2|19812.5|19796.5|19802.2|19786.2|0
1726802400000|2024-09-20 03:20:00|19811.7|19795.7|19806|19790|19812.5|19796.5|19802.6|19786.6|0
1726802700000|2024-09-20 03:25:00|19806.6|19790.6|19810|19794|19810.9|19794.9|19804.2|19788.2|0
1726803000000|2024-09-20 03:30:00|19810.2|19794.2|19815.7|19799.7|19818|19802|19808.9|19792.9|0
1726803300000|2024-09-20 03:35:00|19816|19800|19821.2|19805.2|19824.6|19808.6|19812.9|19796.9|0
1726803600000|2024-09-20 03:40:00|19821|19805|19820.1|19804.1|19823.7|19807.7|19818.2|19802.2|0
1726803900000|2024-09-20 03:45:00|19820.2|19804.2|19819.2|19803.2|19822.9|19806.9|19817.2|19801.2|0
1726804200000|2024-09-20 03:50:00|19819.1|19803.1|19819.2|19803.2|19821|19805|19817.6|19801.6|0
1726804500000|2024-09-20 03:55:00|19819.1|19803.1|19821.2|19805.2|19824.4|19808.4|19817.5|19801.5|0
1726804800000|2024-09-20 04:00:00|19822|19806|19819.9|19803.9|19823.5|19807.5|19816.5|19800.5|0
1726805100000|2024-09-20 04:05:00|19819.7|19803.7|19823.1|19807.1|19823.5|19807.5|19816|19800|0
1726805400000|2024-09-20 04:10:00|19822.9|19806.9|19825.5|19809.5|19827.4|19811.4|19820.1|19804.1|0
1726805700000|2024-09-20 04:15:00|19825.1|19809.1|19816.1|19800.1|19825.6|19809.6|19813.1|19797.1|0
1726806000000|2024-09-20 04:20:00|19816.2|19800.2|19822.2|19806.2|19824.2|19808.2|19816.2|19800.2|0
1726806300000|2024-09-20 04:25:00|19822.4|19806.4|19826.5|19810.5|19826.7|19810.7|19820.7|19804.7|0
1726806600000|2024-09-20 04:30:00|19826.4|19810.4|19829|19813|19831.7|19815.7|19826.4|19810.4|0
1726806900000|2024-09-20 04:35:00|19828.4|19812.4|19830.4|19814.4|19833.4|19817.4|19827.6|19811.6|0
1726807200000|2024-09-20 04:40:00|19830.5|19814.5|19829.6|19813.6|19831.6|19815.6|19827.6|19811.6|0
1726807500000|2024-09-20 04:45:00|19829.7|19813.7|19831.5|19815.5|19832|19816|19827.9|19811.9|0
1726807800000|2024-09-20 04:50:00|19831.6|19815.6|19828.2|19812.2|19832.2|19816.2|19827.9|19811.9|0
1726808100000|2024-09-20 04:55:00|19828.1|19812.1|19828.2|19812.2|19830.7|19814.7|19826.4|19810.4|0
1726808400000|2024-09-20 05:00:00|19828|19812|19819.6|19803.6|19828|19812|19818.9|19802.9|0
1726808700000|2024-09-20 05:05:00|19820|19804|19812.2|19796.2|19820.4|19804.4|19811.5|19795.5|0
1726809000000|2024-09-20 05:10:00|19812.4|19796.4|19814.2|19798.2|19817.1|19801.1|19810.2|19794.2|0
1726809300000|2024-09-20 05:15:00|19814.6|19798.6|19812.7|19796.7|19814.6|19798.6|19810.6|19794.6|0
1726809600000|2024-09-20 05:20:00|19812.9|19796.9|19805|19789|19813.5|19797.5|19803.4|19787.4|0
1726809900000|2024-09-20 05:25:00|19805.1|19789.1|19809|19793|19813|19797|19804.5|19788.5|0
1726810200000|2024-09-20 05:30:00|19809.2|19793.2|19802.9|19786.9|19810.2|19794.2|19800.5|19784.5|0
1726810500000|2024-09-20 05:35:00|19802.7|19786.7|19803.1|19787.1|19805.4|19789.4|19801.1|19785.1|0
1726810800000|2024-09-20 05:40:00|19803|19787|19805.1|19789.1|19808.9|19792.9|19802|19786|0
1726811100000|2024-09-20 05:45:00|19805.2|19789.2|19808.5|19792.5|19812.2|19796.2|19799|19783|0
1726811400000|2024-09-20 05:50:00|19809.4|19793.4|19817.4|19801.4|19818.7|19802.7|19807.7|19791.7|0
1726811700000|2024-09-20 05:55:00|19817.5|19801.5|19817.6|19801.6|19819.4|19803.4|19815.2|19799.2|0
1726812000000|2024-09-20 06:00:00|19818.6|19802.6|19819.4|19803.4|19824.5|19808.5|19816.5|19800.5|0
1726812300000|2024-09-20 06:05:00|19819.5|19803.5|19820.6|19804.6|19821.7|19805.7|19813.5|19797.5|0
1726812600000|2024-09-20 06:10:00|19820.1|19804.1|19816.7|19800.7|19822.6|19806.6|19808.4|19792.4|0
1726812900000|2024-09-20 06:15:00|19817|19801|19821.4|19805.4|19821.4|19805.4|19811.4|19795.4|0
1726813200000|2024-09-20 06:20:00|19821|19805|19814.2|19798.2|19823.5|19807.5|19811.2|19795.2|0
1726813500000|2024-09-20 06:25:00|19814.5|19798.5|19814.6|19798.6|19818.9|19802.9|19813.7|19797.7|0
1726813800000|2024-09-20 06:30:00|19814.7|19798.7|19810|19794|19815.7|19799.7|19804.2|19788.2|0
1726814100000|2024-09-20 06:35:00|19809.4|19793.4|19813.7|19797.7|19814.5|19798.5|19808.6|19792.6|0
1726814400000|2024-09-20 06:40:00|19813.6|19797.6|19812.1|19796.1|19814|19798|19809.9|19793.9|0
1726814700000|2024-09-20 06:45:00|19812.2|19796.2|19807.6|19791.6|19813|19797|19803.5|19787.5|0
1726815000000|2024-09-20 06:50:00|19807.7|19791.7|19807.7|19791.7|19810.1|19794.1|19801.9|19785.9|0
1726815300000|2024-09-20 06:55:00|19807.9|19791.9|19802.4|19786.4|19811.4|19795.4|19797.9|19781.9|0
1726815600000|2024-09-20 07:00:00|19802.9|19786.9|19807.4|19791.4|19810.6|19794.6|19794|19778|0
1726815900000|2024-09-20 07:05:00|19808.4|19792.4|19801.9|19785.9|19816.1|19800.1|19801.7|19785.7|0
1726816200000|2024-09-20 07:10:00|19802.1|19786.1|19820.4|19804.4|19822.4|19806.4|19796.5|19780.5|0
1726816500000|2024-09-20 07:15:00|19821.1|19805.1|19821.7|19805.7|19824.2|19808.2|19816.4|19800.4|0
1726816800000|2024-09-20 07:20:00|19820.6|19804.6|19811.4|19795.4|19824.9|19808.9|19810.2|19794.2|0
1726817100000|2024-09-20 07:25:00|19811.1|19795.1|19812.2|19796.2|19815.2|19799.2|19808.4|19792.4|0
1726817400000|2024-09-20 07:30:00|19811.2|19795.2|19824.5|19808.5|19830.9|19814.9|19811.2|19795.2|0
1726817700000|2024-09-20 07:35:00|19824.4|19808.4|19822.9|19806.9|19825.5|19809.5|19818.4|19802.4|0
1726818000000|2024-09-20 07:40:00|19822.7|19806.7|19830.2|19814.2|19830.9|19814.9|19820.7|19804.7|0
1726818300000|2024-09-20 07:45:00|19829.7|19813.7|19835.9|19819.9|19836.2|19820.2|19824.5|19808.5|0
1726818600000|2024-09-20 07:50:00|19836|19820|19838.6|19822.6|19839.4|19823.4|19829.5|19813.5|0
1726818900000|2024-09-20 07:55:00|19839|19823|19829|19813|19839.7|19823.7|19826.1|19810.1|0
1726819200000|2024-09-20 08:00:00|19829.2|19813.2|19815.7|19799.7|19833.5|19817.5|19814|19798|0
1726819500000|2024-09-20 08:05:00|19815.1|19799.1|19824.5|19808.5|19829.4|19813.4|19815.1|19799.1|0
1726819800000|2024-09-20 08:10:00|19823.6|19807.6|19811.4|19795.4|19826.4|19810.4|19809.2|19793.2|0
1726820100000|2024-09-20 08:15:00|19810.6|19794.6|19816.7|19800.7|19818.1|19802.1|19810.6|19794.6|0
1726820400000|2024-09-20 08:20:00|19816.1|19800.1|19795.2|19779.2|19816.2|19800.2|19795.1|19779.1|0
1726820700000|2024-09-20 08:25:00|19796.1|19780.1|19784.5|19768.5|19799.4|19783.4|19783.4|19767.4|0
1726821000000|2024-09-20 08:30:00|19784.1|19768.1|19781.2|19765.2|19791|19775|19778|19762|0
1726821300000|2024-09-20 08:35:00|19781.1|19765.1|19793|19777|19793.4|19777.4|19780.6|19764.6|0
1726821600000|2024-09-20 08:40:00|19792.7|19776.7|19794.2|19778.2|19797.1|19781.1|19790.4|19774.4|0
1726821900000|2024-09-20 08:45:00|19794.4|19778.4|19796|19780|19800.6|19784.6|19793.7|19777.7|0
1726822200000|2024-09-20 08:50:00|19795.9|19779.9|19788.2|19772.2|19801.2|19785.2|19788|19772|0
1726822500000|2024-09-20 08:55:00|19788.6|19772.6|19791.6|19775.6|19795.5|19779.5|19788|19772|0
1726822800000|2024-09-20 09:00:00|19791.7|19775.7|19801.6|19785.6|19803.2|19787.2|19788.6|19772.6|0
1726823100000|2024-09-20 09:05:00|19801.5|19785.5|19800.1|19784.1|19804.4|19788.4|19799.2|19783.2|0
1726823400000|2024-09-20 09:10:00|19800|19784|19802.7|19786.7|19806.4|19790.4|19796.1|19780.1|0
1726823700000|2024-09-20 09:15:00|19802.6|19786.6|19810.9|19794.9|19811.2|19795.2|19801.7|19785.7|0
1726824000000|2024-09-20 09:20:00|19811|19795|19801.5|19785.5|19811|19795|19798.2|19782.2|0
1726824300000|2024-09-20 09:25:00|19801.9|19785.9|19794.7|19778.7|19804.6|19788.6|19794.4|19778.4|0
1726824600000|2024-09-20 09:30:00|19795.4|19779.4|19786.6|19770.6|19795.4|19779.4|19784.9|19768.9|0
1726824900000|2024-09-20 09:35:00|19786.5|19770.5|19784.7|19768.7|19789.7|19773.7|19783.9|19767.9|0
1726825200000|2024-09-20 09:40:00|19784.9|19768.9|19783.6|19767.6|19786.6|19770.6|19782.1|19766.1|0
1726825500000|2024-09-20 09:45:00|19783.7|19767.7|19788.4|19772.4|19790.5|19774.5|19778.4|19762.4|0
1726825800000|2024-09-20 09:50:00|19788.5|19772.5|19788|19772|19792.9|19776.9|19784.6|19768.6|0
1726826100000|2024-09-20 09:55:00|19788.1|19772.1|19781.5|19765.5|19789.2|19773.2|19778.5|19762.5|0
1726826400000|2024-09-20 10:00:00|19782|19766|19776.1|19760.1|19786|19770|19776.1|19760.1|0
1726826700000|2024-09-20 10:05:00|19776.5|19760.5|19777|19761|19783.1|19767.1|19772.5|19756.5|0
1726827000000|2024-09-20 10:10:00|19777.1|19761.1|19784.1|19768.1|19785.6|19769.6|19774.5|19758.5|0
1726827300000|2024-09-20 10:15:00|19785|19769|19782.4|19766.4|19787.2|19771.2|19780.6|19764.6|0
1726827600000|2024-09-20 10:20:00|19783|19767|19789.9|19773.9|19790.7|19774.7|19782.4|19766.4|0
1726827900000|2024-09-20 10:25:00|19790.2|19774.2|19786.4|19770.4|19791.6|19775.6|19785.7|19769.7|0
1726828200000|2024-09-20 10:30:00|19786.5|19770.5|19780.4|19764.4|19786.5|19770.5|19775.5|19759.5|0
1726828500000|2024-09-20 10:35:00|19781|19765|19780.7|19764.7|19786.2|19770.2|19778.2|19762.2|0
1726828800000|2024-09-20 10:40:00|19780.5|19764.5|19777.4|19761.4|19783.9|19767.9|19777.1|19761.1|0
1726829100000|2024-09-20 10:45:00|19777.1|19761.1|19764.4|19748.4|19777.7|19761.7|19764.2|19748.2|0
1726829400000|2024-09-20 10:50:00|19764.5|19748.5|19756.1|19740.1|19766.2|19750.2|19755.6|19739.6|0
1726829700000|2024-09-20 10:55:00|19755.1|19739.1|19762.1|19746.1|19762.7|19746.7|19752.1|19736.1|0
1726830000000|2024-09-20 11:00:00|19764.4|19748.4|19769.4|19753.4|19773.4|19757.4|19763.5|19747.5|0
1726830300000|2024-09-20 11:05:00|19770|19754|19760.7|19744.7|19770.9|19754.9|19757.2|19741.2|0
1726830600000|2024-09-20 11:10:00|19760.9|19744.9|19760.6|19744.6|19763.9|19747.9|19752.9|19736.9|0
1726830900000|2024-09-20 11:15:00|19760.7|19744.7|19771.1|19755.1|19771.6|19755.6|19760|19744|0
1726831200000|2024-09-20 11:20:00|19770.9|19754.9|19767|19751|19774|19758|19765.6|19749.6|0
1726831500000|2024-09-20 11:25:00|19766.6|19750.6|19765.4|19749.4|19770.6|19754.6|19763.1|19747.1|0
1726831800000|2024-09-20 11:30:00|19765.1|19749.1|19763.5|19747.5|19769.7|19753.7|19762.1|19746.1|0
1726832100000|2024-09-20 11:35:00|19762.7|19746.7|19767.1|19751.1|19767.2|19751.2|19760.7|19744.7|0
1726832400000|2024-09-20 11:40:00|19768.9|19752.9|19774.6|19758.6|19778.4|19762.4|19768.4|19752.4|0
1726832700000|2024-09-20 11:45:00|19774.4|19758.4|19776.9|19760.9|19779.5|19763.5|19771|19755|0
1726833000000|2024-09-20 11:50:00|19776.2|19760.2|19774.9|19758.9|19782|19766|19773.1|19757.1|0
1726833300000|2024-09-20 11:55:00|19775.2|19759.2|19788.5|19772.5|19789.9|19773.9|19775.2|19759.2|0
1726833600000|2024-09-20 12:00:00|19785.7|19769.7|19803.9|19787.9|19804.1|19788.1|19785.7|19769.7|0
1726833900000|2024-09-20 12:05:00|19804.6|19788.6|19811.4|19795.4|19811.9|19795.9|19798.4|19782.4|0
1726834200000|2024-09-20 12:10:00|19811.2|19795.2|19813.7|19797.7|19814.9|19798.9|19809|19793|0
1726834500000|2024-09-20 12:15:00|19813.6|19797.6|19811.2|19795.2|19822.6|19806.6|19807.7|19791.7|0
1726834800000|2024-09-20 12:20:00|19811.5|19795.5|19817.2|19801.2|19822.5|19806.5|19807.7|19791.7|0
1726835100000|2024-09-20 12:25:00|19817.4|19801.4|19822|19806|19823.9|19807.9|19815.2|19799.2|0
1726835400000|2024-09-20 12:30:00|19822.7|19806.7|19828.6|19812.6|19832.7|19816.7|19818.1|19802.1|0
1726835700000|2024-09-20 12:35:00|19828.7|19812.7|19831.9|19815.9|19834.5|19818.5|19821.2|19805.2|0
1726836000000|2024-09-20 12:40:00|19831.4|19815.4|19840.9|19824.9|19843.5|19827.5|19831.1|19815.1|0
1726836300000|2024-09-20 12:45:00|19839.6|19823.6|19843.7|19827.7|19844.6|19828.6|19835.4|19819.4|0
1726836600000|2024-09-20 12:50:00|19843.6|19827.6|19828.1|19812.1|19844.7|19828.7|19827.6|19811.6|0
1726836900000|2024-09-20 12:55:00|19828.4|19812.4|19834.4|19818.4|19836.4|19820.4|19827.7|19811.7|0
1726837200000|2024-09-20 13:00:00|19835|19819|19810.6|19794.6|19835.7|19819.7|19810.6|19794.6|0
1726837500000|2024-09-20 13:05:00|19810.7|19794.7|19792.4|19776.4|19811.9|19795.9|19785.1|19769.1|0
1726837800000|2024-09-20 13:10:00|19792.6|19776.6|19805.7|19789.7|19806.2|19790.2|19783.7|19767.7|0
1726838100000|2024-09-20 13:15:00|19804.6|19788.6|19795.7|19779.7|19804.7|19788.7|19791.7|19775.7|0
1726838400000|2024-09-20 13:20:00|19794.9|19778.9|19796.2|19780.2|19802.1|19786.1|19791.9|19775.9|0
1726838700000|2024-09-20 13:25:00|19801.4|19785.4|19807.6|19791.6|19811.4|19795.4|19795.7|19779.7|0
1726839000000|2024-09-20 13:30:00|19805.1|19789.1|19827.2|19811.2|19843.6|19827.6|19803.6|19787.6|0
1726839300000|2024-09-20 13:35:00|19828.6|19812.6|19823.7|19807.7|19852|19836|19820.2|19804.2|0
1726839600000|2024-09-20 13:40:00|19822.7|19806.7|19816.1|19800.1|19835.4|19819.4|19804.7|19788.7|0
1726839900000|2024-09-20 13:45:00|19817|19801|19806|19790|19835.1|19819.1|19803.7|19787.7|0
1726840200000|2024-09-20 13:50:00|19806.4|19790.4|19808.4|19792.4|19842|19826|19800.4|19784.4|0
1726840500000|2024-09-20 13:55:00|19810.2|19794.2|19774.6|19758.6|19812.2|19796.2|19765.2|19749.2|0
1726840800000|2024-09-20 14:00:00|19772.6|19756.6|19791.7|19775.7|19795.2|19779.2|19757.9|19741.9|0
1726841100000|2024-09-20 14:05:00|19789.4|19773.4|19781.5|19765.5|19798.8|19782.8|19775.3|19759.3|0
1726841400000|2024-09-20 14:10:00|19781.3|19765.3|19762|19746|19787.5|19771.5|19746.8|19730.8|0
1726841700000|2024-09-20 14:15:00|19762.1|19746.1|19763.3|19747.3|19781.3|19765.3|19749.8|19733.8|0
1726842000000|2024-09-20 14:20:00|19761.9|19745.9|19777.9|19761.9|19779.6|19763.6|19748.1|19732.1|0
1726842300000|2024-09-20 14:25:00|19777.8|19761.8|19772.9|19756.9|19791.1|19775.1|19768.9|19752.9|0
1726842600000|2024-09-20 14:30:00|19774.4|19758.4|19763.6|19747.6|19774.6|19758.6|19740.4|19724.4|0
1726842900000|2024-09-20 14:35:00|19763.1|19747.1|19781.3|19765.3|19788.1|19772.1|19746|19730|0
1726843200000|2024-09-20 14:40:00|19779.9|19763.9|19766.4|19750.4|19780.4|19764.4|19751.9|19735.9|0
1726843500000|2024-09-20 14:45:00|19765.1|19749.1|19743.5|19727.5|19766.1|19750.1|19737.8|19721.8|0
1726843800000|2024-09-20 14:50:00|19744.1|19728.1|19713.1|19697.1|19754.1|19738.1|19707.5|19691.5|0
1726844100000|2024-09-20 14:55:00|19713.5|19697.5|19713.6|19697.6|19724.4|19708.4|19706.1|19690.1|0
1726844400000|2024-09-20 15:00:00|19711.4|19695.4|19698.1|19682.1|19714.3|19698.3|19694.1|19678.1|0
1726844700000|2024-09-20 15:05:00|19698.9|19682.9|19694.5|19678.5|19705.5|19689.5|19691|19675|0
1726845000000|2024-09-20 15:10:00|19694.8|19678.8|19665.8|19649.8|19700.9|19684.9|19659.5|19643.5|0
1726845300000|2024-09-20 15:15:00|19664.8|19648.8|19667.3|19651.3|19671.1|19655.1|19632.8|19616.8|0
1726845600000|2024-09-20 15:20:00|19668.3|19652.3|19684.3|19668.3|19691.6|19675.6|19668.3|19652.3|0
1726845900000|2024-09-20 15:25:00|19684.8|19668.8|19679|19663|19696.5|19680.5|19678.8|19662.8|0
1726846200000|2024-09-20 15:30:00|19675.1|19659.1|19718.1|19702.1|19721.8|19705.8|19674.1|19658.1|0
1726846500000|2024-09-20 15:35:00|19717.5|19701.5|19723.6|19707.6|19729.4|19713.4|19705|19689|0
1726846800000|2024-09-20 15:40:00|19723.4|19707.4|19746.4|19730.4|19756|19740|19711.3|19695.3|0
1726847100000|2024-09-20 15:45:00|19748.6|19732.6|19747.1|19731.1|19756.1|19740.1|19731.6|19715.6|0
1726847400000|2024-09-20 15:50:00|19746.9|19730.9|19731.6|19715.6|19751.1|19735.1|19724.1|19708.1|0
1726847700000|2024-09-20 15:55:00|19731.4|19715.4|19744.6|19728.6|19759.4|19743.4|19731.4|19715.4|0
1726848000000|2024-09-20 16:00:00|19746.3|19730.3|19759.6|19743.6|19762.8|19746.8|19741.1|19725.1|0
1726848300000|2024-09-20 16:05:00|19759.8|19743.8|19768.6|19752.6|19775.3|19759.3|19752.8|19736.8|0
1726848600000|2024-09-20 16:10:00|19768.4|19752.4|19761.5|19745.5|19772|19756|19755.3|19739.3|0
1726848900000|2024-09-20 16:15:00|19760.1|19744.1|19765.6|19749.6|19768.8|19752.8|19752.3|19736.3|0
1726849200000|2024-09-20 16:20:00|19766.3|19750.3|19785|19769|19785.4|19769.4|19760.1|19744.1|0
1726849500000|2024-09-20 16:25:00|19784.8|19768.8|19789.4|19773.4|19791.1|19775.1|19780.8|19764.8|0
1726849800000|2024-09-20 16:30:00|19788.6|19772.6|19779.3|19763.3|19792.9|19776.9|19774.3|19758.3|0
1726850100000|2024-09-20 16:35:00|19779|19763|19789.8|19773.8|19796.3|19780.3|19775.9|19759.9|0
1726850400000|2024-09-20 16:40:00|19790.5|19774.5|19787.1|19771.1|19794.3|19778.3|19786.8|19770.8|0
1726850700000|2024-09-20 16:45:00|19786.9|19770.9|19799.1|19783.1|19799.1|19783.1|19785.5|19769.5|0
1726851000000|2024-09-20 16:50:00|19798.5|19782.5|19793.6|19777.6|19807.3|19791.3|19793|19777|0
1726851300000|2024-09-20 16:55:00|19791|19775|19791.3|19775.3|19800.8|19784.8|19789|19773|0
1726851600000|2024-09-20 17:00:00|19791|19775|19776.8|19760.8|19802|19786|19771.8|19755.8|0
1726851900000|2024-09-20 17:05:00|19777|19761|19776.3|19760.3|19794.9|19778.9|19772|19756|0
1726852200000|2024-09-20 17:10:00|19776|19760|19789.5|19773.5|19791.3|19775.3|19771.5|19755.5|0
1726852500000|2024-09-20 17:15:00|19788.8|19772.8|19790|19774|19794|19778|19784.1|19768.1|0
1726852800000|2024-09-20 17:20:00|19789.8|19773.8|19768|19752|19791|19775|19766.3|19750.3|0
1726853100000|2024-09-20 17:25:00|19769.3|19753.3|19775.4|19759.4|19784.6|19768.6|19764.6|19748.6|0
1726853400000|2024-09-20 17:30:00|19775|19759|19794.3|19778.3|19797.5|19781.5|19773.9|19757.9|0
1726853700000|2024-09-20 17:35:00|19794.5|19778.5|19792.8|19776.8|19801.3|19785.3|19787.3|19771.3|0
1726854000000|2024-09-20 17:40:00|19793.3|19777.3|19777.8|19761.8|19796.3|19780.3|19777.5|19761.5|0
1726854300000|2024-09-20 17:45:00|19778.3|19762.3|19779.8|19763.8|19784.5|19768.5|19772.6|19756.6|0
1726854600000|2024-09-20 17:50:00|19780|19764|19770.5|19754.5|19782.3|19766.3|19768.8|19752.8|0
1726854900000|2024-09-20 17:55:00|19769.8|19753.8|19767.4|19751.4|19776|19760|19762.4|19746.4|0
1726855200000|2024-09-20 18:00:00|19766.9|19750.9|19736.5|19720.5|19771.1|19755.1|19729.4|19713.4|0
1726855500000|2024-09-20 18:05:00|19741|19725|19727.4|19711.4|19744.9|19728.9|19719.9|19703.9|0
1726855800000|2024-09-20 18:10:00|19725.3|19709.3|19733.5|19717.5|19744.3|19728.3|19711.3|19695.3|0
1726856100000|2024-09-20 18:15:00|19734.1|19718.1|19734.6|19718.6|19742.5|19726.5|19731.9|19715.9|0
1726856400000|2024-09-20 18:20:00|19734.1|19718.1|19728.3|19712.3|19738.9|19722.9|19720.1|19704.1|0
1726856700000|2024-09-20 18:25:00|19726.6|19710.6|19727.6|19711.6|19732.5|19716.5|19721.1|19705.1|0
1726857000000|2024-09-20 18:30:00|19727|19711|19712.1|19696.1|19727.9|19711.9|19711.6|19695.6|0
1726857300000|2024-09-20 18:35:00|19711.4|19695.4|19724.5|19708.5|19727.8|19711.8|19708.3|19692.3|0
1726857600000|2024-09-20 18:40:00|19723.4|19707.4|19721.1|19705.1|19731.5|19715.5|19715.6|19699.6|0
1726857900000|2024-09-20 18:45:00|19720.9|19704.9|19730.5|19714.5|19734.9|19718.9|19717.8|19701.8|0
1726858200000|2024-09-20 18:50:00|19730.4|19714.4|19755.1|19739.1|19756.8|19740.8|19728.3|19712.3|0
1726858500000|2024-09-20 18:55:00|19755|19739|19769.8|19753.8|19775|19759|19751|19735|0
1726858800000|2024-09-20 19:00:00|19770|19754|19778.3|19762.3|19779.5|19763.5|19762.9|19746.9|0
1726859100000|2024-09-20 19:05:00|19778|19762|19768.6|19752.6|19778|19762|19755.5|19739.5|0
1726859400000|2024-09-20 19:10:00|19769|19753|19779.5|19763.5|19782.3|19766.3|19769|19753|0
1726859700000|2024-09-20 19:15:00|19779.3|19763.3|19786.3|19770.3|19796.6|19780.6|19774.5|19758.5|0
1726860000000|2024-09-20 19:20:00|19788.5|19772.5|19794.8|19778.8|19821.8|19805.8|19784.8|19768.8|0
1726860300000|2024-09-20 19:25:00|19794.5|19778.5|19809.5|19793.5|19813.6|19797.6|19792.3|19776.3|0
1726860600000|2024-09-20 19:30:00|19808.4|19792.4|19817.8|19801.8|19818.5|19802.5|19799.8|19783.8|0
1726860900000|2024-09-20 19:35:00|19817|19801|19843|19827|19854.6|19838.6|19812|19796|0
1726861200000|2024-09-20 19:40:00|19844.1|19828.1|19841.1|19825.1|19849.9|19833.9|19834.8|19818.8|0
1726861500000|2024-09-20 19:45:00|19835.8|19819.8|19816.6|19800.6|19846.3|19830.3|19814.8|19798.8|0
1726861800000|2024-09-20 19:50:00|19809|19793|19817.6|19801.6|19824.3|19808.3|19797.1|19781.1|0
1726862100000|2024-09-20 19:55:00|19822.9|19806.9|19801.3|19785.3|19822.9|19806.9|19794.3|19778.3|0
1726862400000|2024-09-20 20:00:00|19804.3|19788.3|19801|19785|19808.5|19792.5|19798.9|19782.9|0
1726862700000|2024-09-20 20:05:00|19800.8|19784.8|19790|19774|19802|19786|19786.8|19770.8|0
1726863000000|2024-09-20 20:10:00|19789.3|19773.3|19780.8|19764.8|19790.5|19774.5|19776.5|19760.5|0
1726863300000|2024-09-20 20:15:00|19781.1|19765.1|19783.5|19767.5|19786.8|19770.8|19779.6|19763.6|0
1726863600000|2024-09-20 20:20:00|19783.9|19767.9|19782.4|19766.4|19784.9|19768.9|19778.4|19762.4|0
1726863900000|2024-09-20 20:25:00|19782.3|19766.3|19776.9|19760.9|19785.3|19769.3|19775.1|19759.1|0
1726864200000|2024-09-20 20:30:00|19776.5|19760.5|19772|19756|19777.4|19761.4|19768|19752|0
1726864500000|2024-09-20 20:35:00|19772.1|19756.1|19786.5|19770.5|19786.5|19770.5|19772|19756|0
1726864800000|2024-09-20 20:40:00|19786.8|19770.8|19784.9|19768.9|19794.9|19778.9|19782.1|19766.1|0
1726865100000|2024-09-20 20:45:00|19783.9|19767.9|19788.3|19772.3|19796.3|19780.3|19782.6|19766.6|0
1726865400000|2024-09-20 20:50:00|19788.8|19772.8|19786.9|19770.9|19789.3|19773.3|19783.8|19767.8|0
1726865700000|2024-09-20 20:55:00|19786.5|19770.5|19787.4|19771.4|19789.3|19773.3|19784.3|19768.3|0
1726909200000|2024-09-21 09:00:00|19784.4|19768.4|19788.4|19772.4|19788.4|19772.4|19784.4|19768.4|0
1726913700000|2024-09-21 10:15:00|19788.6|19772.6|19788.6|19772.6|19788.6|19772.6|19788.6|19772.6|0
1726932600000|2024-09-21 15:30:00|19783.3|19767.3|19783.3|19767.3|19783.3|19767.3|19783.3|19767.3|0
1726933200000|2024-09-21 15:40:00|19783.4|19767.4|19783.4|19767.4|19783.4|19767.4|19783.4|19767.4|0
1726946700000|2024-09-21 19:25:00|19782.4|19766.4|19782.4|19766.4|19782.4|19766.4|19782.4|19766.4|0
1726947000000|2024-09-21 19:30:00|19781.4|19765.4|19781.4|19765.4|19781.4|19765.4|19781.4|19765.4|0
1726953300000|2024-09-21 21:15:00|19780.6|19764.6|19780.6|19764.6|19780.6|19764.6|19780.6|19764.6|0
1726998000000|2024-09-22 09:40:00|19778|19762|19778|19762|19778|19762|19778|19762|0
1726999200000|2024-09-22 10:00:00|19777|19763|19777|19763|19777|19763|19777|19763|0
1727005800000|2024-09-22 11:50:00|19776.2|19762.2|19776.2|19762.2|19776.2|19762.2|19776.2|19762.2|0
1727024400000|2024-09-22 17:00:00|19775.4|19761.4|19775.4|19761.4|19775.4|19761.4|19775.4|19761.4|0
1727034600000|2024-09-22 19:50:00|19776.7|19762.7|19776.7|19762.7|19776.7|19762.7|19776.7|19762.7|0
1727036100000|2024-09-22 20:15:00|19777.6|19763.6|19777.6|19763.6|19777.6|19763.6|19777.6|19763.6|0
1727036700000|2024-09-22 20:25:00|19778.5|19764.5|19779.4|19765.4|19779.4|19765.4|19778.5|19764.5|0
1727042400000|2024-09-22 22:00:00|19786|19772|19780.6|19766.6|19808.5|19794.5|19776.8|19762.8|0
1727042700000|2024-09-22 22:05:00|19780.8|19766.8|19773.8|19759.8|19781.6|19767.6|19768.3|19754.3|0
1727043000000|2024-09-22 22:10:00|19774.1|19760.1|19781.3|19767.3|19782.6|19768.6|19773.3|19759.3|0
1727043300000|2024-09-22 22:15:00|19782|19768|19782.1|19768.1|19785.3|19771.3|19780.4|19766.4|0
1727043600000|2024-09-22 22:20:00|19782.3|19768.3|19801.9|19787.9|19801.9|19787.9|19781.6|19767.6|0
1727043900000|2024-09-22 22:25:00|19800.5|19786.5|19802.6|19788.6|19808.8|19794.8|19797.6|19783.6|0
1727044200000|2024-09-22 22:30:00|19803|19789|19806.3|19792.3|19808.4|19794.4|19799.3|19785.3|0
1727044500000|2024-09-22 22:35:00|19806.4|19792.4|19805.3|19791.3|19810.8|19796.8|19803.6|19789.6|0
1727044800000|2024-09-22 22:40:00|19805.4|19791.4|19808.8|19794.8|19813.5|19799.5|19805.1|19791.1|0
1727045100000|2024-09-22 22:45:00|19809.5|19795.5|19811.3|19797.3|19812.4|19798.4|19806.4|19792.4|0
1727045400000|2024-09-22 22:50:00|19811.1|19797.1|19808.4|19794.4|19813.8|19799.8|19807.3|19793.3|0
1727045700000|2024-09-22 22:55:00|19808.3|19794.3|19809|19795|19814.4|19800.4|19798.5|19784.5|0
1727046000000|2024-09-22 23:00:00|19810.1|19796.1|19803.5|19789.5|19813|19799|19800.4|19786.4|0
1727046300000|2024-09-22 23:05:00|19803.6|19789.6|19808.4|19794.4|19811.1|19797.1|19797.4|19783.4|0
1727046600000|2024-09-22 23:10:00|19808.5|19794.5|19801.3|19787.3|19809.3|19795.3|19796.4|19782.4|0
1727046900000|2024-09-22 23:15:00|19801.1|19787.1|19803.6|19789.6|19804.6|19790.6|19798|19784|0
1727047200000|2024-09-22 23:20:00|19803.5|19789.5|19800.8|19786.8|19804.5|19790.5|19800.8|19786.8|0
1727047500000|2024-09-22 23:25:00|19800.6|19786.6|19801.9|19787.9|19802.8|19788.8|19798.5|19784.5|0
1727047800000|2024-09-22 23:30:00|19802.1|19788.1|19808|19794|19811.4|19797.4|19801.6|19787.6|0
1727048100000|2024-09-22 23:35:00|19808.1|19794.1|19816.6|19802.6|19820.5|19806.5|19805.9|19791.9|0
1727048400000|2024-09-22 23:40:00|19816.9|19802.9|19828.6|19814.6|19830.3|19816.3|19816.4|19802.4|0
1727048700000|2024-09-22 23:45:00|19828.8|19814.8|19834|19820|19835.5|19821.5|19827.6|19813.6|0
1727049000000|2024-09-22 23:50:00|19833.9|19819.9|19836.4|19822.4|19836.9|19822.9|19830.4|19816.4|0
1727049300000|2024-09-22 23:55:00|19836.6|19822.6|19832.9|19818.9|19837.1|19823.1|19831.5|19817.5|0
1727049600000|2024-09-23 00:00:00|19833.5|19819.5|19836.1|19822.1|19844|19830|19833.5|19819.5|0
1727049900000|2024-09-23 00:05:00|19836.4|19822.4|19835.6|19821.6|19838.4|19824.4|19829.4|19815.4|0
1727050200000|2024-09-23 00:10:00|19835.4|19821.4|19832.1|19818.1|19837.8|19823.8|19831.6|19817.6|0
1727050500000|2024-09-23 00:15:00|19832|19818|19835.5|19821.5|19836.9|19822.9|19826.8|19812.8|0
1727050800000|2024-09-23 00:20:00|19835.4|19821.4|19850.6|19836.6|19851|19837|19833.8|19819.8|0
1727051100000|2024-09-23 00:25:00|19850.5|19836.5|19855.8|19841.8|19856|19842|19845.5|19831.5|0
1727051400000|2024-09-23 00:30:00|19855.9|19841.9|19872.6|19858.6|19881.4|19867.4|19855.9|19841.9|0
1727051700000|2024-09-23 00:35:00|19872.9|19858.9|19874.6|19860.6|19876.3|19862.3|19869.9|19855.9|0
1727052000000|2024-09-23 00:40:00|19874.8|19860.8|19876.5|19862.5|19879.4|19865.4|19874.4|19860.4|0
1727052300000|2024-09-23 00:45:00|19878|19864|19887.5|19873.5|19897.8|19883.8|19878|19864|0
1727052600000|2024-09-23 00:50:00|19889.6|19875.6|19899.6|19885.6|19900.5|19886.5|19887.4|19873.4|0
1727052900000|2024-09-23 00:55:00|19899.9|19885.9|19902.5|19888.5|19906.5|19892.5|19894.6|19880.6|0
1727053200000|2024-09-23 01:00:00|19903.4|19889.4|19901|19887|19911.8|19897.8|19897.4|19883.4|0
1727053500000|2024-09-23 01:05:00|19901.6|19887.6|19909.4|19895.4|19910.9|19896.9|19899.6|19885.6|0
1727053800000|2024-09-23 01:10:00|19909.3|19895.3|19902.5|19888.5|19909.9|19895.9|19902.1|19888.1|0
1727054100000|2024-09-23 01:15:00|19902.6|19888.6|19906.3|19892.3|19906.3|19892.3|19898.1|19884.1|0
1727054400000|2024-09-23 01:20:00|19907.1|19893.1|19906.4|19892.4|19913.1|19899.1|19906.3|19892.3|0
1727054700000|2024-09-23 01:25:00|19906.6|19892.6|19906.1|19892.1|19907.5|19893.5|19903.9|19889.9|0
1727055000000|2024-09-23 01:30:00|19906|19892|19913.4|19899.4|19916.5|19902.5|19903.3|19889.3|0
1727055300000|2024-09-23 01:35:00|19912.8|19898.8|19914.6|19900.6|19918.5|19904.5|19910.6|19896.6|0
1727055600000|2024-09-23 01:40:00|19913.8|19899.8|19909.9|19895.9|19918.3|19904.3|19908.4|19894.4|0
1727055900000|2024-09-23 01:45:00|19910.5|19896.5|19906.1|19892.1|19910.8|19896.8|19903.6|19889.6|0
1727056200000|2024-09-23 01:50:00|19906|19892|19897.3|19883.3|19911.8|19897.8|19897.3|19883.3|0
1727056500000|2024-09-23 01:55:00|19897.1|19883.1|19902.1|19888.1|19904.8|19890.8|19897.1|19883.1|0
1727056800000|2024-09-23 02:00:00|19901.8|19887.8|19904.6|19890.6|19907.4|19893.4|19898.9|19884.9|0
1727057100000|2024-09-23 02:05:00|19904.8|19890.8|19906.8|19892.8|19907.5|19893.5|19897.1|19883.1|0
1727057400000|2024-09-23 02:10:00|19907|19893|19906.8|19892.8|19911|19897|19902.3|19888.3|0
1727057700000|2024-09-23 02:15:00|19906.6|19892.6|19911|19897|19912.6|19898.6|19903.6|19889.6|0
1727058000000|2024-09-23 02:20:00|19910.8|19896.8|19920.6|19906.6|19922.8|19908.8|19910.8|19896.8|0
1727058300000|2024-09-23 02:25:00|19921.5|19907.5|19921.3|19907.3|19925.9|19911.9|19920.1|19906.1|0
1727058600000|2024-09-23 02:30:00|19921.1|19907.1|19912.4|19898.4|19923.6|19909.6|19910.4|19896.4|0
1727058900000|2024-09-23 02:35:00|19912.6|19898.6|19921|19907|19921.5|19907.5|19910.6|19896.6|0
1727059200000|2024-09-23 02:40:00|19921.1|19907.1|19927.6|19913.6|19927.6|19913.6|19920.5|19906.5|0
1727059500000|2024-09-23 02:45:00|19925.6|19911.6|19928.1|19914.1|19930.9|19916.9|19924.6|19910.6|0
1727059800000|2024-09-23 02:50:00|19928.3|19914.3|19928.1|19914.1|19931.4|19917.4|19926.4|19912.4|0
1727060100000|2024-09-23 02:55:00|19928.4|19914.4|19920.4|19906.4|19928.4|19914.4|19920.3|19906.3|0
1727060400000|2024-09-23 03:00:00|19920.1|19906.1|19923|19909|19923.8|19909.8|19919|19905|0
1727060700000|2024-09-23 03:05:00|19922.9|19908.9|19923.1|19909.1|19924.5|19910.5|19917.9|19903.9|0
1727061000000|2024-09-23 03:10:00|19923|19909|19928.6|19914.6|19928.6|19914.6|19922.1|19908.1|0
1727061300000|2024-09-23 03:15:00|19928.8|19914.8|19924.3|19910.3|19934.5|19920.5|19923.5|19909.5|0
1727061600000|2024-09-23 03:20:00|19924.4|19910.4|19928.1|19914.1|19930.8|19916.8|19922.8|19908.8|0
1727061900000|2024-09-23 03:25:00|19928|19914|19927.8|19913.8|19929.8|19915.8|19924.4|19910.4|0
1727062200000|2024-09-23 03:30:00|19927.5|19913.5|19926|19912|19930.5|19916.5|19923.6|19909.6|0
1727062500000|2024-09-23 03:35:00|19924.9|19910.9|19928|19914|19930.1|19916.1|19923.6|19909.6|0
1727062800000|2024-09-23 03:40:00|19928.1|19914.1|19931.9|19917.9|19932.6|19918.6|19927.8|19913.8|0
1727063100000|2024-09-23 03:45:00|19932|19918|19926.3|19912.3|19932.9|19918.9|19926.3|19912.3|0
1727063400000|2024-09-23 03:50:00|19926.4|19912.4|19923.3|19909.3|19926.9|19912.9|19923.3|19909.3|0
1727063700000|2024-09-23 03:55:00|19923.4|19909.4|19916|19902|19923.4|19909.4|19914.3|19900.3|0
1727064000000|2024-09-23 04:00:00|19916.4|19902.4|19918.6|19904.6|19922.1|19908.1|19914.3|19900.3|0
1727064300000|2024-09-23 04:05:00|19918.9|19904.9|19921.9|19907.9|19922.9|19908.9|19916|19902|0
1727064600000|2024-09-23 04:10:00|19922.1|19908.1|19921.8|19907.8|19922.8|19908.8|19918.8|19904.8|0
1727064900000|2024-09-23 04:15:00|19921.6|19907.6|19922.6|19908.6|19923.9|19909.9|19918.8|19904.8|0
1727065200000|2024-09-23 04:20:00|19922.8|19908.8|19919.5|19905.5|19923.9|19909.9|19918.3|19904.3|0
1727065500000|2024-09-23 04:25:00|19919.9|19905.9|19919.5|19905.5|19920.8|19906.8|19917.5|19903.5|0
1727065800000|2024-09-23 04:30:00|19919.9|19905.9|19918.4|19904.4|19923.3|19909.3|19917.4|19903.4|0
1727066100000|2024-09-23 04:35:00|19918.5|19904.5|19924.8|19910.8|19927.3|19913.3|19918.4|19904.4|0
1727066400000|2024-09-23 04:40:00|19924.9|19910.9|19919.1|19905.1|19926.3|19912.3|19915.4|19901.4|0
1727066700000|2024-09-23 04:45:00|19919.6|19905.6|19915.6|19901.6|19920.6|19906.6|19910.8|19896.8|0
1727067000000|2024-09-23 04:50:00|19915.8|19901.8|19915.8|19901.8|19916.4|19902.4|19911.4|19897.4|0
1727067300000|2024-09-23 04:55:00|19915.5|19901.5|19914.9|19900.9|19917.4|19903.4|19914.1|19900.1|0
1727067600000|2024-09-23 05:00:00|19913.1|19899.1|19903.3|19889.3|19914.8|19900.8|19901.6|19887.6|0
1727067900000|2024-09-23 05:05:00|19903.1|19889.1|19900|19886|19906.8|19892.8|19898.6|19884.6|0
1727068200000|2024-09-23 05:10:00|19900.1|19886.1|19890.6|19876.6|19902.8|19888.8|19888.9|19874.9|0
1727068500000|2024-09-23 05:15:00|19890.5|19876.5|19895|19881|19895.4|19881.4|19887.1|19873.1|0
1727068800000|2024-09-23 05:20:00|19895.3|19881.3|19893.6|19879.6|19895.4|19881.4|19891.5|19877.5|0
1727069100000|2024-09-23 05:25:00|19894.1|19880.1|19897.1|19883.1|19897.9|19883.9|19892.4|19878.4|0
1727069400000|2024-09-23 05:30:00|19896.4|19882.4|19894.6|19880.6|19898.3|19884.3|19894.4|19880.4|0
1727069700000|2024-09-23 05:35:00|19894.9|19880.9|19895.8|19881.8|19897.8|19883.8|19891.6|19877.6|0
1727070000000|2024-09-23 05:40:00|19896.1|19882.1|19887.5|19873.5|19896.6|19882.6|19887|19873|0
1727070300000|2024-09-23 05:45:00|19887.4|19873.4|19894.5|19880.5|19896.8|19882.8|19886.6|19872.6|0
1727070600000|2024-09-23 05:50:00|19894.8|19880.8|19886.4|19872.4|19895.8|19881.8|19884|19870|0
1727070900000|2024-09-23 05:55:00|19886.1|19872.1|19877.9|19863.9|19886.6|19872.6|19875.1|19861.1|0
1727071200000|2024-09-23 06:00:00|19877.8|19863.8|19868.3|19854.3|19878.9|19864.9|19864|19850|0
1727071500000|2024-09-23 06:05:00|19868.1|19854.1|19866.3|19852.3|19871.3|19857.3|19862.3|19848.3|0
1727071800000|2024-09-23 06:10:00|19866.4|19852.4|19866.8|19852.8|19867.1|19853.1|19857.5|19843.5|0
1727072100000|2024-09-23 06:15:00|19866.6|19852.6|19863.4|19849.4|19867.3|19853.3|19862|19848|0
1727072400000|2024-09-23 06:20:00|19864|19850|19858.5|19844.5|19872.4|19858.4|19855.8|19841.8|0
1727072700000|2024-09-23 06:25:00|19858.4|19844.4|19868|19854|19868|19854|19857.1|19843.1|0
1727073000000|2024-09-23 06:30:00|19868.1|19854.1|19869.9|19855.9|19870.4|19856.4|19866.9|19852.9|0
1727073300000|2024-09-23 06:35:00|19870.5|19856.5|19864.9|19850.9|19871.5|19857.5|19860.3|19846.3|0
1727073600000|2024-09-23 06:40:00|19864.6|19850.6|19868.8|19854.8|19869.5|19855.5|19864.6|19850.6|0
1727073900000|2024-09-23 06:45:00|19868.9|19854.9|19868.9|19854.9|19872.5|19858.5|19867.1|19853.1|0
1727074200000|2024-09-23 06:50:00|19868.8|19854.8|19866|19852|19868.8|19854.8|19863.6|19849.6|0
1727074500000|2024-09-23 06:55:00|19865.9|19851.9|19857.6|19843.6|19866|19852|19854.3|19840.3|0
1727074800000|2024-09-23 07:00:00|19857.5|19843.5|19826.3|19812.3|19859.1|19845.1|19822.1|19808.1|0
1727075100000|2024-09-23 07:05:00|19826.9|19812.9|19813.5|19799.5|19826.9|19812.9|19809.3|19795.3|0
1727075400000|2024-09-23 07:10:00|19812.9|19798.9|19796.5|19782.5|19815.4|19801.4|19792.6|19778.6|0
1727075700000|2024-09-23 07:15:00|19779.5|19765.5|19742.4|19728.4|19779.5|19765.5|19728.4|19714.4|0
1727076000000|2024-09-23 07:20:00|19738.6|19724.6|19750.4|19736.4|19758.1|19744.1|19734.8|19720.8|0
1727076300000|2024-09-23 07:25:00|19749.8|19735.8|19779.9|19765.9|19784.4|19770.4|19749.4|19735.4|0
1727076600000|2024-09-23 07:30:00|19773.8|19759.8|19775.4|19761.4|19796.3|19782.3|19767.3|19753.3|0
1727076900000|2024-09-23 07:35:00|19776.6|19762.6|19805.6|19791.6|19806.4|19792.4|19774|19760|0
1727077200000|2024-09-23 07:40:00|19808.3|19794.3|19813.8|19799.8|19815.6|19801.6|19801.6|19787.6|0
1727077500000|2024-09-23 07:45:00|19814.8|19800.8|19817|19803|19820.3|19806.3|19808.1|19794.1|0
1727077800000|2024-09-23 07:50:00|19817.1|19803.1|19826.3|19812.3|19826.9|19812.9|19814.9|19800.9|0
1727078100000|2024-09-23 07:55:00|19826.8|19812.8|19831.3|19817.3|19833.9|19819.9|19824.8|19810.8|0
1727078400000|2024-09-23 08:00:00|19831.9|19817.9|19823.5|19809.5|19843|19829|19823.3|19809.3|0
1727078700000|2024-09-23 08:05:00|19824.8|19810.8|19819.4|19805.4|19830.5|19816.5|19818.5|19804.5|0
1727079000000|2024-09-23 08:10:00|19820.4|19806.4|19809.9|19795.9|19829.9|19815.9|19804.6|19790.6|0
1727079300000|2024-09-23 08:15:00|19810.8|19796.8|19817.8|19803.8|19817.8|19803.8|19797.9|19783.9|0
1727079600000|2024-09-23 08:20:00|19816.6|19802.6|19824.3|19810.3|19825.6|19811.6|19813.8|19799.8|0
1727079900000|2024-09-23 08:25:00|19824.4|19810.4|19830.3|19816.3|19838.3|19824.3|19824.3|19810.3|0
1727080200000|2024-09-23 08:30:00|19830|19816|19815.4|19801.4|19834.6|19820.6|19809.9|19795.9|0
1727080500000|2024-09-23 08:35:00|19815.8|19801.8|19804.3|19790.3|19821.5|19807.5|19802.5|19788.5|0
1727080800000|2024-09-23 08:40:00|19805.3|19791.3|19804.6|19790.6|19805.5|19791.5|19792.3|19778.3|0
1727081100000|2024-09-23 08:45:00|19803.6|19789.6|19806.9|19792.9|19807.3|19793.3|19788|19774|0
1727081400000|2024-09-23 08:50:00|19807.1|19793.1|19819.3|19805.3|19819.8|19805.8|19807.1|19793.1|0
1727081700000|2024-09-23 08:55:00|19818.6|19804.6|19817.4|19803.4|19825|19811|19816.4|19802.4|0
1727082000000|2024-09-23 09:00:00|19819.5|19805.5|19819|19805|19826|19812|19815.4|19801.4|0
1727082300000|2024-09-23 09:05:00|19816.4|19802.4|19825.9|19811.9|19830.4|19816.4|19813.5|19799.5|0
1727082600000|2024-09-23 09:10:00|19826|19812|19821.1|19807.1|19830|19816|19817.4|19803.4|0
1727082900000|2024-09-23 09:15:00|19821.5|19807.5|19807.4|19793.4|19822.6|19808.6|19806|19792|0
1727083200000|2024-09-23 09:20:00|19804.4|19790.4|19828.8|19814.8|19832.5|19818.5|19798.3|19784.3|0
1727083500000|2024-09-23 09:25:00|19829|19815|19831.4|19817.4|19832.3|19818.3|19822.9|19808.9|0
1727083800000|2024-09-23 09:30:00|19831.6|19817.6|19832.5|19818.5|19834.8|19820.8|19826.1|19812.1|0
1727084100000|2024-09-23 09:35:00|19833.1|19819.1|19831.6|19817.6|19833.1|19819.1|19826.5|19812.5|0
1727084400000|2024-09-23 09:40:00|19831.4|19817.4|19839|19825|19839.3|19825.3|19826.4|19812.4|0
1727084700000|2024-09-23 09:45:00|19838.9|19824.9|19849.4|19835.4|19853.4|19839.4|19837.8|19823.8|0
1727085000000|2024-09-23 09:50:00|19849.5|19835.5|19848.9|19834.9|19852.4|19838.4|19847.4|19833.4|0
1727085300000|2024-09-23 09:55:00|19848.8|19834.8|19849.4|19835.4|19852.4|19838.4|19847.6|19833.6|0
1727085600000|2024-09-23 10:00:00|19849.9|19835.9|19850.6|19836.6|19859.9|19845.9|19849.8|19835.8|0
1727085900000|2024-09-23 10:05:00|19850.4|19836.4|19845.1|19831.1|19855.8|19841.8|19844.4|19830.4|0
1727086200000|2024-09-23 10:10:00|19844.6|19830.6|19843.3|19829.3|19850.6|19836.6|19841.9|19827.9|0
1727086500000|2024-09-23 10:15:00|19843.4|19829.4|19849.3|19835.3|19850|19836|19842.8|19828.8|0
1727086800000|2024-09-23 10:20:00|19849.5|19835.5|19846.6|19832.6|19852.5|19838.5|19843.9|19829.9|0
1727087100000|2024-09-23 10:25:00|19846.9|19832.9|19849.6|19835.6|19854.1|19840.1|19845|19831|0
1727087400000|2024-09-23 10:30:00|19849.8|19835.8|19851.3|19837.3|19854.4|19840.4|19849.4|19835.4|0
1727087700000|2024-09-23 10:35:00|19851.4|19837.4|19858.1|19844.1|19858.6|19844.6|19849.1|19835.1|0
1727088000000|2024-09-23 10:40:00|19858.3|19844.3|19853.4|19839.4|19861.1|19847.1|19851.6|19837.6|0
1727088300000|2024-09-23 10:45:00|19853.6|19839.6|19851.4|19837.4|19855.5|19841.5|19848.9|19834.9|0
1727088600000|2024-09-23 10:50:00|19851.5|19837.5|19845.1|19831.1|19854.6|19840.6|19842.5|19828.5|0
1727088900000|2024-09-23 10:55:00|19845|19831|19842.6|19828.6|19849.1|19835.1|19841.6|19827.6|0
1727089200000|2024-09-23 11:00:00|19844.9|19830.9|19828.1|19814.1|19844.9|19830.9|19827|19813|0
1727089500000|2024-09-23 11:05:00|19828.5|19814.5|19828.6|19814.6|19831.5|19817.5|19819|19805|0
1727089800000|2024-09-23 11:10:00|19830|19816|19829.1|19815.1|19838.6|19824.6|19828.8|19814.8|0
1727090100000|2024-09-23 11:15:00|19829|19815|19834.8|19820.8|19836|19822|19827.9|19813.9|0
1727090400000|2024-09-23 11:20:00|19834.9|19820.9|19835.5|19821.5|19844.3|19830.3|19834.9|19820.9|0
1727090700000|2024-09-23 11:25:00|19835.4|19821.4|19831.4|19817.4|19837|19823|19816|19802|0
1727091000000|2024-09-23 11:30:00|19831.3|19817.3|19830.4|19816.4|19833.6|19819.6|19826.3|19812.3|0
1727091300000|2024-09-23 11:35:00|19830.6|19816.6|19837|19823|19838.6|19824.6|19823|19809|0
1727091600000|2024-09-23 11:40:00|19837.3|19823.3|19842.9|19828.9|19843.6|19829.6|19832.9|19818.9|0
1727091900000|2024-09-23 11:45:00|19842.1|19828.1|19844.6|19830.6|19846.3|19832.3|19839.6|19825.6|0
1727092200000|2024-09-23 11:50:00|19844.9|19830.9|19846.9|19832.9|19847.8|19833.8|19839.1|19825.1|0
1727092500000|2024-09-23 11:55:00|19846.8|19832.8|19850|19836|19854.6|19840.6|19843.8|19829.8|0
1727092800000|2024-09-23 12:00:00|19847.5|19833.5|19843|19829|19848.3|19834.3|19836.4|19822.4|0
1727093100000|2024-09-23 12:05:00|19843.6|19829.6|19854.1|19840.1|19858.4|19844.4|19842.9|19828.9|0
1727093400000|2024-09-23 12:10:00|19854.4|19840.4|19844.4|19830.4|19855.6|19841.6|19840.3|19826.3|0
1727093700000|2024-09-23 12:15:00|19845.3|19831.3|19834|19820|19848.3|19834.3|19833.6|19819.6|0
1727094000000|2024-09-23 12:20:00|19834.8|19820.8|19850.4|19836.4|19851.6|19837.6|19830.9|19816.9|0
1727094300000|2024-09-23 12:25:00|19850.3|19836.3|19854.6|19840.6|19856.1|19842.1|19848.3|19834.3|0
1727094600000|2024-09-23 12:30:00|19854.5|19840.5|19852.4|19838.4|19855.5|19841.5|19850.4|19836.4|0
1727094900000|2024-09-23 12:35:00|19853.1|19839.1|19852.6|19838.6|19861.1|19847.1|19852.3|19838.3|0
1727095200000|2024-09-23 12:40:00|19852.8|19838.8|19856.4|19842.4|19866.6|19852.6|19852.6|19838.6|0
1727095500000|2024-09-23 12:45:00|19856.3|19842.3|19846.6|19832.6|19856.3|19842.3|19846.5|19832.5|0
1727095800000|2024-09-23 12:50:00|19846.5|19832.5|19850.5|19836.5|19853.6|19839.6|19840.8|19826.8|0
1727096100000|2024-09-23 12:55:00|19850.4|19836.4|19857.3|19843.3|19864.6|19850.6|19840.8|19826.8|0
1727096400000|2024-09-23 13:00:00|19858.5|19844.5|19863.1|19849.1|19869.5|19855.5|19858.5|19844.5|0
1727096700000|2024-09-23 13:05:00|19864.6|19850.6|19853.5|19839.5|19867.9|19853.9|19853.5|19839.5|0
1727097000000|2024-09-23 13:10:00|19853.6|19839.6|19837.8|19823.8|19855.9|19841.9|19837.8|19823.8|0
1727097300000|2024-09-23 13:15:00|19837.6|19823.6|19835.5|19821.5|19842.5|19828.5|19833.8|19819.8|0
1727097600000|2024-09-23 13:20:00|19835.3|19821.3|19838.6|19824.6|19842.5|19828.5|19834.5|19820.5|0
1727097900000|2024-09-23 13:25:00|19834.6|19820.6|19846.9|19832.9|19851|19837|19826.3|19812.3|0
1727098200000|2024-09-23 13:30:00|19844.1|19830.1|19826.8|19812.8|19856.6|19842.6|19807.4|19793.4|0
1727098500000|2024-09-23 13:35:00|19826.4|19812.4|19825.2|19811.2|19839.2|19825.2|19807.6|19793.6|0
1727098800000|2024-09-23 13:40:00|19825.3|19811.3|19841.2|19827.2|19844.2|19830.2|19812.3|19798.3|0
1727099100000|2024-09-23 13:45:00|19841.5|19827.5|19878.3|19864.3|19878.3|19864.3|19822.1|19808.1|0
1727099400000|2024-09-23 13:50:00|19878.9|19864.9|19860|19846|19882|19868|19839|19825|0
1727099700000|2024-09-23 13:55:00|19858.3|19844.3|19846.3|19832.3|19870.9|19856.9|19844.3|19830.3|0
1727100000000|2024-09-23 14:00:00|19844.8|19830.8|19857|19843|19872.8|19858.8|19824.3|19810.3|0
1727100300000|2024-09-23 14:05:00|19858.3|19844.3|19863.5|19849.5|19880.9|19866.9|19849.8|19835.8|0
1727100600000|2024-09-23 14:10:00|19865|19851|19839.5|19825.5|19876.8|19862.8|19834.3|19820.3|0
1727100900000|2024-09-23 14:15:00|19837|19823|19860.8|19846.8|19870.1|19856.1|19826.1|19812.1|0
1727101200000|2024-09-23 14:20:00|19860.4|19846.4|19883.6|19869.6|19898.2|19884.2|19854.7|19840.7|0
1727101500000|2024-09-23 14:25:00|19883.1|19869.1|19879.2|19865.2|19885.4|19871.4|19857|19843|0
1727101800000|2024-09-23 14:30:00|19878.7|19864.7|19864.6|19850.6|19882.9|19868.9|19856.1|19842.1|0
1727102100000|2024-09-23 14:35:00|19865.6|19851.6|19838.2|19824.2|19875|19861|19836.5|19822.5|0
1727102400000|2024-09-23 14:40:00|19838.7|19824.7|19883.5|19869.5|19883.7|19869.7|19838.7|19824.7|0
1727102700000|2024-09-23 14:45:00|19883|19869|19884|19870|19892.5|19878.5|19875|19861|0
1727103000000|2024-09-23 14:50:00|19883.9|19869.9|19888.5|19874.5|19903.9|19889.9|19874.4|19860.4|0
1727103300000|2024-09-23 14:55:00|19887.4|19873.4|19875.4|19861.4|19888.7|19874.7|19864.7|19850.7|0
1727103600000|2024-09-23 15:00:00|19874.2|19860.2|19850|19836|19875.2|19861.2|19842.1|19828.1|0
1727103900000|2024-09-23 15:05:00|19849.9|19835.9|19851.9|19837.9|19851.9|19837.9|19826.1|19812.1|0
1727104200000|2024-09-23 15:10:00|19853.2|19839.2|19852.6|19838.6|19861.5|19847.5|19847.4|19833.4|0
1727104500000|2024-09-23 15:15:00|19852|19838|19836|19822|19857.7|19843.7|19833.6|19819.6|0
1727104800000|2024-09-23 15:20:00|19834.4|19820.4|19859.7|19845.7|19861.2|19847.2|19834.1|19820.1|0
1727105100000|2024-09-23 15:25:00|19859.1|19845.1|19871|19857|19875|19861|19849.5|19835.5|0
1727105400000|2024-09-23 15:30:00|19872.2|19858.2|19878.7|19864.7|19882.9|19868.9|19870.9|19856.9|0
1727105700000|2024-09-23 15:35:00|19880.5|19866.5|19890.7|19876.7|19891|19877|19877.5|19863.5|0
1727106000000|2024-09-23 15:40:00|19892.2|19878.2|19884.7|19870.7|19894.5|19880.5|19877.2|19863.2|0
1727106300000|2024-09-23 15:45:00|19885.5|19871.5|19882.5|19868.5|19897.7|19883.7|19881.5|19867.5|0
1727106600000|2024-09-23 15:50:00|19882.2|19868.2|19897|19883|19901.2|19887.2|19882.2|19868.2|0
1727106900000|2024-09-23 15:55:00|19897.1|19883.1|19882.7|19868.7|19902.2|19888.2|19873.7|19859.7|0
1727107200000|2024-09-23 16:00:00|19882.5|19868.5|19880|19866|19884.1|19870.1|19871.5|19857.5|0
1727107500000|2024-09-23 16:05:00|19881.1|19867.1|19865.2|19851.2|19883.3|19869.3|19865|19851|0
1727107800000|2024-09-23 16:10:00|19863.2|19849.2|19842.5|19828.5|19866.2|19852.2|19834|19820|0
1727108100000|2024-09-23 16:15:00|19840.3|19826.3|19839|19825|19856.8|19842.8|19817.6|19803.6|0
1727108400000|2024-09-23 16:20:00|19837.2|19823.2|19850.1|19836.1|19852.1|19838.1|19832.2|19818.2|0
1727108700000|2024-09-23 16:25:00|19850.2|19836.2|19842.7|19828.7|19854.2|19840.2|19841.2|19827.2|0
1727109000000|2024-09-23 16:30:00|19842.2|19828.2|19851|19837|19851|19837|19825|19811|0
1727109300000|2024-09-23 16:35:00|19850.6|19836.6|19828.2|19814.2|19853.2|19839.2|19824.2|19810.2|0
1727109600000|2024-09-23 16:40:00|19828.6|19814.6|19832.6|19818.6|19843.8|19829.8|19827.7|19813.7|0
1727109900000|2024-09-23 16:45:00|19832.2|19818.2|19837.5|19823.5|19838|19824|19816.6|19802.6|0
1727110200000|2024-09-23 16:50:00|19837.1|19823.1|19828.8|19814.8|19842.2|19828.2|19813.1|19799.1|0
1727110500000|2024-09-23 16:55:00|19828.5|19814.5|19826.3|19812.3|19833.2|19819.2|19813.3|19799.3|0
1727110800000|2024-09-23 17:00:00|19826.7|19812.7|19818.5|19804.5|19827.5|19813.5|19800.9|19786.9|0
1727111100000|2024-09-23 17:05:00|19819.1|19805.1|19822.9|19808.9|19822.9|19808.9|19808|19794|0
1727111400000|2024-09-23 17:10:00|19822.1|19808.1|19818.7|19804.7|19831|19817|19815.1|19801.1|0
1727111700000|2024-09-23 17:15:00|19818.5|19804.5|19832.5|19818.5|19833.7|19819.7|19809.5|19795.5|0
1727112000000|2024-09-23 17:20:00|19832.1|19818.1|19820.9|19806.9|19838.5|19824.5|19817.9|19803.9|0
1727112300000|2024-09-23 17:25:00|19820.5|19806.5|19823.2|19809.2|19826.6|19812.6|19815.2|19801.2|0
1727112600000|2024-09-23 17:30:00|19822.7|19808.7|19841|19827|19842|19828|19817.9|19803.9|0
1727112900000|2024-09-23 17:35:00|19842|19828|19828.2|19814.2|19845|19831|19815.1|19801.1|0
1727113200000|2024-09-23 17:40:00|19828.1|19814.1|19830.2|19816.2|19842|19828|19828.1|19814.1|0
1727113500000|2024-09-23 17:45:00|19829.7|19815.7|19838|19824|19846|19832|19829.5|19815.5|0
1727113800000|2024-09-23 17:50:00|19839|19825|19852.7|19838.7|19854.1|19840.1|19838|19824|0
1727114100000|2024-09-23 17:55:00|19852.6|19838.6|19854|19840|19856.6|19842.6|19848.6|19834.6|0
1727114400000|2024-09-23 18:00:00|19855|19841|19846.6|19832.6|19861.2|19847.2|19844.7|19830.7|0
1727114700000|2024-09-23 18:05:00|19843|19829|19857.5|19843.5|19858.7|19844.7|19840.1|19826.1|0
1727115000000|2024-09-23 18:10:00|19858.5|19844.5|19852.2|19838.2|19863.7|19849.7|19850.4|19836.4|0
1727115300000|2024-09-23 18:15:00|19851|19837|19852.5|19838.5|19854.9|19840.9|19845.5|19831.5|0
1727115600000|2024-09-23 18:20:00|19852.8|19838.8|19859|19845|19865|19851|19851.2|19837.2|0
1727115900000|2024-09-23 18:25:00|19859.2|19845.2|19847.7|19833.7|19862.5|19848.5|19839.2|19825.2|0
1727116200000|2024-09-23 18:30:00|19848.7|19834.7|19853|19839|19858.6|19844.6|19846.2|19832.2|0
1727116500000|2024-09-23 18:35:00|19853.3|19839.3|19849.5|19835.5|19854.7|19840.7|19844.8|19830.8|0
1727116800000|2024-09-23 18:40:00|19850|19836|19851.2|19837.2|19858.7|19844.7|19848.2|19834.2|0
1727117100000|2024-09-23 18:45:00|19852|19838|19855.8|19841.8|19857|19843|19845.6|19831.6|0
1727117400000|2024-09-23 18:50:00|19855.7|19841.7|19853.6|19839.6|19860.6|19846.6|19851.3|19837.3|0
1727117700000|2024-09-23 18:55:00|19854|19840|19863.7|19849.7|19866|19852|19851.7|19837.7|0
1727118000000|2024-09-23 19:00:00|19862.7|19848.7|19864.8|19850.8|19867.1|19853.1|19856.6|19842.6|0
1727118300000|2024-09-23 19:05:00|19865|19851|19849.5|19835.5|19867.6|19853.6|19848.2|19834.2|0
1727118600000|2024-09-23 19:10:00|19849.2|19835.2|19842|19828|19852|19838|19838.7|19824.7|0
1727118900000|2024-09-23 19:15:00|19841.2|19827.2|19857|19843|19859.6|19845.6|19839.5|19825.5|0
1727119200000|2024-09-23 19:20:00|19858|19844|19856.5|19842.5|19861.5|19847.5|19852.5|19838.5|0
1727119500000|2024-09-23 19:25:00|19856|19842|19856.5|19842.5|19865|19851|19853.3|19839.3|0
1727119800000|2024-09-23 19:30:00|19856|19842|19859.7|19845.7|19861.5|19847.5|19847|19833|0
1727120100000|2024-09-23 19:35:00|19859.5|19845.5|19856.5|19842.5|19863.7|19849.7|19853.2|19839.2|0
1727120400000|2024-09-23 19:40:00|19857|19843|19843|19829|19865|19851|19838|19824|0
1727120700000|2024-09-23 19:45:00|19841.5|19827.5|19867.7|19853.7|19868.5|19854.5|19836.7|19822.7|0
1727121000000|2024-09-23 19:50:00|19863.5|19849.5|19857.5|19843.5|19863.5|19849.5|19847.8|19833.8|0
1727121300000|2024-09-23 19:55:00|19854.2|19840.2|19858.8|19844.8|19870.5|19856.5|19851.5|19837.5|0
1727121600000|2024-09-23 20:00:00|19858|19844|19860.1|19846.1|19867.8|19853.8|19856.2|19842.2|0
1727121900000|2024-09-23 20:05:00|19859.8|19845.8|19847.2|19833.2|19859.8|19845.8|19846.3|19832.3|0
1727122200000|2024-09-23 20:10:00|19847|19833|19854.2|19840.2|19855.1|19841.1|19843.8|19829.8|0
1727122500000|2024-09-23 20:15:00|19855|19841|19845.6|19831.6|19855.5|19841.5|19845.1|19831.1|0
1727122800000|2024-09-23 20:20:00|19845.1|19831.1|19844.5|19830.5|19846.3|19832.3|19838.6|19824.6|0
1727123100000|2024-09-23 20:25:00|19844.6|19830.6|19842.2|19828.2|19845|19831|19840.7|19826.7|0
1727123400000|2024-09-23 20:30:00|19842.5|19828.5|19842.6|19828.6|19844.2|19830.2|19840.3|19826.3|0
1727123700000|2024-09-23 20:35:00|19842.7|19828.7|19839.2|19825.2|19842.7|19828.7|19838.7|19824.7|0
1727124000000|2024-09-23 20:40:00|19839.3|19825.3|19841.6|19827.6|19842|19828|19839.2|19825.2|0
1727124300000|2024-09-23 20:45:00|19841|19827|19841.6|19827.6|19842.3|19828.3|19837.3|19823.3|0
1727124600000|2024-09-23 20:50:00|19842.5|19828.5|19841.7|19827.7|19844|19830|19840.5|19826.5|0
1727124900000|2024-09-23 20:55:00|19842.1|19828.1|19845.2|19831.2|19846.2|19832.2|19840.2|19826.2|0
1727125200000|2024-09-23 21:00:00|19845.1|19831.1|19845.3|19831.3|19846.4|19832.4|19844.1|19830.1|0
1727125500000|2024-09-23 21:05:00|19845.7|19831.7|19845.2|19831.2|19846.1|19832.1|19844.9|19830.9|0
1727125800000|2024-09-23 21:10:00|19845.1|19831.1|19845|19831|19845.5|19831.5|19844.2|19830.2|0
1727126100000|2024-09-23 21:15:00|19844.8|19830.8|19844.7|19830.7|19845.3|19831.3|19844.5|19830.5|0
1727126400000|2024-09-23 21:20:00|19844.8|19830.8|19845.3|19831.3|19845.3|19831.3|19844.8|19830.8|0
1727126700000|2024-09-23 21:25:00|19844.6|19830.6|19845.3|19831.3|19845.3|19831.3|19844.6|19830.6|0
1727127000000|2024-09-23 21:30:00|19845|19831|19845.8|19831.8|19845.8|19831.8|19845|19831|0
1727127300000|2024-09-23 21:35:00|19846.4|19832.4|19846.3|19832.3|19846.4|19832.4|19845.8|19831.8|0
1727127600000|2024-09-23 21:40:00|19846.8|19832.8|19846.4|19832.4|19846.8|19832.8|19846.4|19832.4|0
1727127900000|2024-09-23 21:45:00|19846.6|19832.6|19846.5|19832.5|19846.6|19832.6|19846.5|19832.5|0
1727128200000|2024-09-23 21:50:00|19846.1|19832.1|19845.5|19831.5|19846.5|19832.5|19844.6|19830.6|0
1727128500000|2024-09-23 21:55:00|19846|19832|19846.1|19832.1|19846.2|19832.2|19845.3|19831.3|0
1727128800000|2024-09-23 22:00:00|19846.7|19832.7|19847.5|19833.5|19850.3|19836.3|19839.7|19825.7|0
1727129100000|2024-09-23 22:05:00|19846|19832|19833.5|19819.5|19847|19833|19830.5|19816.5|0
1727129400000|2024-09-23 22:10:00|19834|19820|19835.8|19821.8|19837.9|19823.9|19833.1|19819.1|0
1727129700000|2024-09-23 22:15:00|19835.6|19821.6|19836.5|19822.5|19841.3|19827.3|19835.5|19821.5|0
1727130000000|2024-09-23 22:20:00|19836.6|19822.6|19837.9|19823.9|19839.5|19825.5|19835.6|19821.6|0
1727130300000|2024-09-23 22:25:00|19837.8|19823.8|19838.5|19824.5|19840.5|19826.5|19836.3|19822.3|0
1727130600000|2024-09-23 22:30:00|19837.6|19823.6|19840.4|19826.4|19841.1|19827.1|19836.4|19822.4|0
1727130900000|2024-09-23 22:35:00|19840.3|19826.3|19833|19819|19841.1|19827.1|19832.5|19818.5|0
1727131200000|2024-09-23 22:40:00|19832.5|19818.5|19833.8|19819.8|19836.1|19822.1|19831.8|19817.8|0
1727131500000|2024-09-23 22:45:00|19833.9|19819.9|19835.5|19821.5|19837.1|19823.1|19833.8|19819.8|0
1727131800000|2024-09-23 22:50:00|19835.4|19821.4|19835.9|19821.9|19837.4|19823.4|19831.6|19817.6|0
1727132100000|2024-09-23 22:55:00|19836|19822|19836.4|19822.4|19837.4|19823.4|19834.9|19820.9|0
1727132400000|2024-09-23 23:00:00|19837.3|19823.3|19836.4|19822.4|19837.3|19823.3|19833.1|19819.1|0
1727132700000|2024-09-23 23:05:00|19836.3|19822.3|19835.8|19821.8|19839.5|19825.5|19834|19820|0
1727133000000|2024-09-23 23:10:00|19835.9|19821.9|19835.9|19821.9|19837.5|19823.5|19834.5|19820.5|0
1727133300000|2024-09-23 23:15:00|19835.8|19821.8|19836.4|19822.4|19837.4|19823.4|19834.4|19820.4|0
1727133600000|2024-09-23 23:20:00|19836.3|19822.3|19837.3|19823.3|19838.4|19824.4|19835.3|19821.3|0
1727133900000|2024-09-23 23:25:00|19837.4|19823.4|19836.1|19822.1|19838.8|19824.8|19829.8|19815.8|0
1727134200000|2024-09-23 23:30:00|19835.6|19821.6|19841.9|19827.9|19843.8|19829.8|19835.4|19821.4|0
1727134500000|2024-09-23 23:35:00|19842.3|19828.3|19846.6|19832.6|19850.1|19836.1|19842.1|19828.1|0
1727134800000|2024-09-23 23:40:00|19846|19832|19846.4|19832.4|19846.5|19832.5|19839.1|19825.1|0
1727135100000|2024-09-23 23:45:00|19846.3|19832.3|19854.3|19840.3|19857.5|19843.5|19845.9|19831.9|0
1727135400000|2024-09-23 23:50:00|19854.1|19840.1|19854.4|19840.4|19857.5|19843.5|19852.9|19838.9|0
1727135700000|2024-09-23 23:55:00|19854.3|19840.3|19853.6|19839.6|19855.6|19841.6|19853|19839|0
1727136000000|2024-09-24 00:00:00|19852.3|19838.3|19850.6|19836.6|19854.4|19840.4|19847.4|19833.4|0
1727136300000|2024-09-24 00:05:00|19849.9|19835.9|19848.4|19834.4|19850.6|19836.6|19844|19830|0
1727136600000|2024-09-24 00:10:00|19848.3|19834.3|19853.6|19839.6|19856.4|19842.4|19846.6|19832.6|0
1727136900000|2024-09-24 00:15:00|19854.1|19840.1|19854.1|19840.1|19862.3|19848.3|19851.3|19837.3|0
1727137200000|2024-09-24 00:20:00|19853.9|19839.9|19852.9|19838.9|19855|19841|19849.1|19835.1|0
1727137500000|2024-09-24 00:25:00|19853|19839|19854.5|19840.5|19860.5|19846.5|19853|19839|0
1727137800000|2024-09-24 00:30:00|19855.5|19841.5|19851.3|19837.3|19856.8|19842.8|19849.9|19835.9|0
1727138100000|2024-09-24 00:35:00|19851.1|19837.1|19837.6|19823.6|19852.4|19838.4|19829.4|19815.4|0
1727138400000|2024-09-24 00:40:00|19837.5|19823.5|19838.8|19824.8|19840|19826|19831.8|19817.8|0
1727138700000|2024-09-24 00:45:00|19839.5|19825.5|19837|19823|19842.4|19828.4|19836.3|19822.3|0
1727139000000|2024-09-24 00:50:00|19836.6|19822.6|19841|19827|19841.3|19827.3|19836.3|19822.3|0
1727139300000|2024-09-24 00:55:00|19841.2|19827.2|19842.2|19828.2|19843.8|19829.8|19840.2|19826.2|0
1727139600000|2024-09-24 01:00:00|19841.8|19827.8|19858.5|19844.5|19858.5|19844.5|19841.8|19827.8|0
1727139900000|2024-09-24 01:05:00|19858.3|19844.3|19859.9|19845.9|19869.9|19855.9|19851.9|19837.9|0
1727140200000|2024-09-24 01:10:00|19860.9|19846.9|19870.8|19856.8|19876|19862|19858.8|19844.8|0
1727140500000|2024-09-24 01:15:00|19870.7|19856.7|19872.9|19858.9|19879.5|19865.5|19870.7|19856.7|0
1727140800000|2024-09-24 01:20:00|19874.2|19860.2|19866.9|19852.9|19874.8|19860.8|19865.5|19851.5|0
1727141100000|2024-09-24 01:25:00|19866.8|19852.8|19863.3|19849.3|19866.8|19852.8|19857.8|19843.8|0
1727141400000|2024-09-24 01:30:00|19864.8|19850.8|19864.5|19850.5|19864.8|19850.8|19856.2|19842.2|0
1727141700000|2024-09-24 01:35:00|19864.4|19850.4|19859.4|19845.4|19865.8|19851.8|19857.8|19843.8|0
1727142000000|2024-09-24 01:40:00|19859.3|19845.3|19862.3|19848.3|19866.3|19852.3|19857.2|19843.2|0
1727142300000|2024-09-24 01:45:00|19862|19848|19839|19825|19864.8|19850.8|19839|19825|0
1727142600000|2024-09-24 01:50:00|19838.8|19824.8|19840.9|19826.9|19847.2|19833.2|19832.8|19818.8|0
1727142900000|2024-09-24 01:55:00|19841.8|19827.8|19836.4|19822.4|19842.3|19828.3|19836|19822|0
1727143200000|2024-09-24 02:00:00|19834.8|19820.8|19832.4|19818.4|19836.2|19822.2|19827.3|19813.3|0
1727143500000|2024-09-24 02:05:00|19832.5|19818.5|19815.3|19801.3|19835.5|19821.5|19811.3|19797.3|0
1727143800000|2024-09-24 02:10:00|19815|19801|19822.7|19808.7|19823.4|19809.4|19810.2|19796.2|0
1727144100000|2024-09-24 02:15:00|19821.9|19807.9|19818|19804|19822.3|19808.3|19817.9|19803.9|0
1727144400000|2024-09-24 02:20:00|19818.2|19804.2|19813.5|19799.5|19821|19807|19811.5|19797.5|0
1727144700000|2024-09-24 02:25:00|19811.7|19797.7|19815.5|19801.5|19818.5|19804.5|19808.4|19794.4|0
1727145000000|2024-09-24 02:30:00|19815.7|19801.7|19817.5|19803.5|19823|19809|19815.2|19801.2|0
1727145300000|2024-09-24 02:35:00|19817.3|19803.3|19816.9|19802.9|19820|19806|19813.4|19799.4|0
1727145600000|2024-09-24 02:40:00|19816.7|19802.7|19818|19804|19823.5|19809.5|19816.4|19802.4|0
1727145900000|2024-09-24 02:45:00|19818.3|19804.3|19817.7|19803.7|19821.4|19807.4|19815.9|19801.9|0
1727146200000|2024-09-24 02:50:00|19817.8|19803.8|19819.3|19805.3|19819.9|19805.9|19814.8|19800.8|0
1727146500000|2024-09-24 02:55:00|19819.4|19805.4|19829.4|19815.4|19829.8|19815.8|19818.8|19804.8|0
1727146800000|2024-09-24 03:00:00|19829.3|19815.3|19829.5|19815.5|19832.2|19818.2|19827.2|19813.2|0
1727147100000|2024-09-24 03:05:00|19829.4|19815.4|19830.7|19816.7|19830.8|19816.8|19826.2|19812.2|0
1727147400000|2024-09-24 03:10:00|19831.3|19817.3|19826.9|19812.9|19832.5|19818.5|19826.9|19812.9|0
1727147700000|2024-09-24 03:15:00|19826.8|19812.8|19831.8|19817.8|19832.2|19818.2|19826.8|19812.8|0
1727148000000|2024-09-24 03:20:00|19831.7|19817.7|19828.9|19814.9|19832.8|19818.8|19826.5|19812.5|0
1727148300000|2024-09-24 03:25:00|19828.8|19814.8|19828.4|19814.4|19829.7|19815.7|19825.2|19811.2|0
1727148600000|2024-09-24 03:30:00|19828.5|19814.5|19825.7|19811.7|19830.5|19816.5|19825.2|19811.2|0
1727148900000|2024-09-24 03:35:00|19825.5|19811.5|19830.2|19816.2|19830.4|19816.4|19818.9|19804.9|0
1727149200000|2024-09-24 03:40:00|19830.3|19816.3|19833.4|19819.4|19833.9|19819.9|19829|19815|0
1727149500000|2024-09-24 03:45:00|19833.3|19819.3|19836.5|19822.5|19839.2|19825.2|19832.8|19818.8|0
1727149800000|2024-09-24 03:50:00|19836.7|19822.7|19835|19821|19840.7|19826.7|19834.9|19820.9|0
1727150100000|2024-09-24 03:55:00|19834.9|19820.9|19835|19821|19835.9|19821.9|19833|19819|0
1727150400000|2024-09-24 04:00:00|19836.8|19822.8|19832.5|19818.5|19839.2|19825.2|19832|19818|0
1727150700000|2024-09-24 04:05:00|19832.9|19818.9|19831.3|19817.3|19834.8|19820.8|19830.4|19816.4|0
1727151000000|2024-09-24 04:10:00|19831.4|19817.4|19834.8|19820.8|19836|19822|19829.9|19815.9|0
1727151300000|2024-09-24 04:15:00|19834.3|19820.3|19833.2|19819.2|19835.3|19821.3|19832.8|19818.8|0
1727151600000|2024-09-24 04:20:00|19832.9|19818.9|19839.7|19825.7|19839.7|19825.7|19831.2|19817.2|0
1727151900000|2024-09-24 04:25:00|19840|19826|19850.2|19836.2|19850.7|19836.7|19839.5|19825.5|0
1727152200000|2024-09-24 04:30:00|19853.8|19839.8|19854.4|19840.4|19856.7|19842.7|19850.8|19836.8|0
1727152500000|2024-09-24 04:35:00|19854.5|19840.5|19855.4|19841.4|19856.7|19842.7|19852.9|19838.9|0
1727152800000|2024-09-24 04:40:00|19855.3|19841.3|19852.8|19838.8|19858|19844|19851.5|19837.5|0
1727153100000|2024-09-24 04:45:00|19852.7|19838.7|19856.5|19842.5|19857.7|19843.7|19852.2|19838.2|0
1727153400000|2024-09-24 04:50:00|19856.3|19842.3|19857.5|19843.5|19858.5|19844.5|19855.4|19841.4|0
1727153700000|2024-09-24 04:55:00|19857|19843|19858|19844|19859|19845|19855.5|19841.5|0
1727154000000|2024-09-24 05:00:00|19859.9|19845.9|19866.8|19852.8|19868.5|19854.5|19859.8|19845.8|0
1727154300000|2024-09-24 05:05:00|19866.4|19852.4|19879|19865|19879.7|19865.7|19864.3|19850.3|0
1727154600000|2024-09-24 05:10:00|19879.2|19865.2|19879.3|19865.3|19886|19872|19875.4|19861.4|0
1727154900000|2024-09-24 05:15:00|19879.4|19865.4|19876.3|19862.3|19880.7|19866.7|19876.3|19862.3|0
1727155200000|2024-09-24 05:20:00|19876.5|19862.5|19872.8|19858.8|19877.5|19863.5|19872|19858|0
1727155500000|2024-09-24 05:25:00|19872.9|19858.9|19877.8|19863.8|19878.8|19864.8|19872.5|19858.5|0
1727155800000|2024-09-24 05:30:00|19878.4|19864.4|19874.4|19860.4|19880.7|19866.7|19873.7|19859.7|0
1727156100000|2024-09-24 05:35:00|19874|19860|19874.2|19860.2|19876.4|19862.4|19870.7|19856.7|0
1727156400000|2024-09-24 05:40:00|19874.9|19860.9|19877.2|19863.2|19878.7|19864.7|19869.5|19855.5|0
1727156700000|2024-09-24 05:45:00|19877.9|19863.9|19882.5|19868.5|19883.7|19869.7|19875.4|19861.4|0
1727157000000|2024-09-24 05:50:00|19882.4|19868.4|19891.5|19877.5|19893.5|19879.5|19880.3|19866.3|0
1727157300000|2024-09-24 05:55:00|19891.8|19877.8|19889|19875|19892.5|19878.5|19885.8|19871.8|0
1727157600000|2024-09-24 06:00:00|19888.8|19874.8|19889.5|19875.5|19891.3|19877.3|19884.4|19870.4|0
1727157900000|2024-09-24 06:05:00|19889.9|19875.9|19885.3|19871.3|19889.9|19875.9|19880.8|19866.8|0
1727158200000|2024-09-24 06:10:00|19885.4|19871.4|19889.5|19875.5|19890.9|19876.9|19883|19869|0
1727158500000|2024-09-24 06:15:00|19889.7|19875.7|19889.4|19875.4|19890.3|19876.3|19885.9|19871.9|0
1727158800000|2024-09-24 06:20:00|19888.5|19874.5|19892|19878|19894.2|19880.2|19888.5|19874.5|0
1727159100000|2024-09-24 06:25:00|19891.9|19877.9|19888.7|19874.7|19894.3|19880.3|19887.5|19873.5|0
1727159400000|2024-09-24 06:30:00|19888.3|19874.3|19898.3|19884.3|19899.3|19885.3|19886.3|19872.3|0
1727159700000|2024-09-24 06:35:00|19898.7|19884.7|19896|19882|19898.8|19884.8|19894.3|19880.3|0
1727160000000|2024-09-24 06:40:00|19897|19883|19898.2|19884.2|19898.3|19884.3|19892.3|19878.3|0
1727160300000|2024-09-24 06:45:00|19898.3|19884.3|19903.9|19889.9|19905.8|19891.8|19898|19884|0
1727160600000|2024-09-24 06:50:00|19904.3|19890.3|19910.9|19896.9|19913.3|19899.3|19903|19889|0
1727160900000|2024-09-24 06:55:00|19911.2|19897.2|19912.8|19898.8|19924.2|19910.2|19911.2|19897.2|0
1727161200000|2024-09-24 07:00:00|19913.3|19899.3|19912.4|19898.4|19918.9|19904.9|19910.7|19896.7|0
1727161500000|2024-09-24 07:05:00|19912|19898|19914.9|19900.9|19920.7|19906.7|19912|19898|0
1727161800000|2024-09-24 07:10:00|19915.8|19901.8|19912.8|19898.8|19918.2|19904.2|19909.5|19895.5|0
1727162100000|2024-09-24 07:15:00|19912.3|19898.3|19912.3|19898.3|19914|19900|19909.7|19895.7|0
1727162400000|2024-09-24 07:20:00|19912.4|19898.4|19903.5|19889.5|19915.4|19901.4|19902.8|19888.8|0
1727162700000|2024-09-24 07:25:00|19903.4|19889.4|19890.2|19876.2|19906.9|19892.9|19884.8|19870.8|0
1727163000000|2024-09-24 07:30:00|19890|19876|19883.7|19869.7|19890.8|19876.8|19878.2|19864.2|0
1727163300000|2024-09-24 07:35:00|19883.9|19869.9|19894.7|19880.7|19898.7|19884.7|19883.9|19869.9|0
1727163600000|2024-09-24 07:40:00|19894.9|19880.9|19900.7|19886.7|19902.4|19888.4|19888.8|19874.8|0
1727163900000|2024-09-24 07:45:00|19900.8|19886.8|19909.8|19895.8|19915.5|19901.5|19900.4|19886.4|0
1727164200000|2024-09-24 07:50:00|19909.9|19895.9|19925.7|19911.7|19927.8|19913.8|19909.5|19895.5|0
1727164500000|2024-09-24 07:55:00|19926.2|19912.2|19936.9|19922.9|19937.9|19923.9|19922.9|19908.9|0
1727164800000|2024-09-24 08:00:00|19933.3|19919.3|19932|19918|19933.3|19919.3|19918.8|19904.8|0
1727165100000|2024-09-24 08:05:00|19932.9|19918.9|19932.9|19918.9|19937|19923|19924|19910|0
1727165400000|2024-09-24 08:10:00|19932.4|19918.4|19942.2|19928.2|19946.2|19932.2|19932.3|19918.3|0
1727165700000|2024-09-24 08:15:00|19942.3|19928.3|19952.5|19938.5|19956|19942|19941.9|19927.9|0
1727166000000|2024-09-24 08:20:00|19953.3|19939.3|19958.4|19944.4|19963.3|19949.3|19951.7|19937.7|0
1727166300000|2024-09-24 08:25:00|19958.3|19944.3|19959.3|19945.3|19960.5|19946.5|19952.3|19938.3|0
1727166600000|2024-09-24 08:30:00|19959.9|19945.9|19947.4|19933.4|19959.9|19945.9|19943.8|19929.8|0
1727166900000|2024-09-24 08:35:00|19946.8|19932.8|19942|19928|19954.5|19940.5|19941.3|19927.3|0
1727167200000|2024-09-24 08:40:00|19941.9|19927.9|19936.9|19922.9|19944.7|19930.7|19936.8|19922.8|0
1727167500000|2024-09-24 08:45:00|19937.3|19923.3|19948.7|19934.7|19948.7|19934.7|19934.7|19920.7|0
1727167800000|2024-09-24 08:50:00|19948.5|19934.5|19945.4|19931.4|19953.3|19939.3|19942.4|19928.4|0
1727168100000|2024-09-24 08:55:00|19945.9|19931.9|19948.5|19934.5|19950.8|19936.8|19943.7|19929.7|0
1727168400000|2024-09-24 09:00:00|19948.8|19934.8|19943.7|19929.7|19949.7|19935.7|19943.4|19929.4|0
1727168700000|2024-09-24 09:05:00|19943.4|19929.4|19946|19932|19946|19932|19937.7|19923.7|0
1727169000000|2024-09-24 09:10:00|19945.3|19931.3|19935.4|19921.4|19945.3|19931.3|19933.7|19919.7|0
1727169300000|2024-09-24 09:15:00|19935.5|19921.5|19929|19915|19936.8|19922.8|19928.9|19914.9|0
1727169600000|2024-09-24 09:20:00|19928.5|19914.5|19926.4|19912.4|19928.5|19914.5|19917.3|19903.3|0
1727169900000|2024-09-24 09:25:00|19927|19913|19924|19910|19931.4|19917.4|19920.4|19906.4|0
1727170200000|2024-09-24 09:30:00|19923.9|19909.9|19931.4|19917.4|19935|19921|19922|19908|0
1727170500000|2024-09-24 09:35:00|19932.9|19918.9|19922|19908|19932.9|19918.9|19919.9|19905.9|0
1727170800000|2024-09-24 09:40:00|19922.2|19908.2|19923.5|19909.5|19924.5|19910.5|19912.8|19898.8|0
1727171100000|2024-09-24 09:45:00|19923.7|19909.7|19922|19908|19925.7|19911.7|19912.8|19898.8|0
1727171400000|2024-09-24 09:50:00|19921.8|19907.8|19919|19905|19924.3|19910.3|19916.5|19902.5|0
1727171700000|2024-09-24 09:55:00|19920|19906|19916.2|19902.2|19920|19906|19907.7|19893.7|0
1727172000000|2024-09-24 10:00:00|19915.5|19901.5|19914.4|19900.4|19916.2|19902.2|19908.7|19894.7|0
1727172300000|2024-09-24 10:05:00|19912.3|19898.3|19920|19906|19921.2|19907.2|19910.9|19896.9|0
1727172600000|2024-09-24 10:10:00|19920.2|19906.2|19923.3|19909.3|19924|19910|19919.7|19905.7|0
1727172900000|2024-09-24 10:15:00|19923.8|19909.8|19924.8|19910.8|19928.3|19914.3|19922.2|19908.2|0
1727173200000|2024-09-24 10:20:00|19924.9|19910.9|19928.2|19914.2|19930.2|19916.2|19924.9|19910.9|0
1727173500000|2024-09-24 10:25:00|19928.5|19914.5|19925.4|19911.4|19928.8|19914.8|19920.2|19906.2|0
1727173800000|2024-09-24 10:30:00|19926.4|19912.4|19927|19913|19928|19914|19921.7|19907.7|0
1727174100000|2024-09-24 10:35:00|19926.9|19912.9|19933.4|19919.4|19933.9|19919.9|19925.8|19911.8|0
1727174400000|2024-09-24 10:40:00|19933.3|19919.3|19936|19922|19939.4|19925.4|19932|19918|0
1727174700000|2024-09-24 10:45:00|19936.3|19922.3|19918.9|19904.9|19938|19924|19911.2|19897.2|0
1727175000000|2024-09-24 10:50:00|19916.4|19902.4|19916.2|19902.2|19918.4|19904.4|19910|19896|0
1727175300000|2024-09-24 10:55:00|19916.3|19902.3|19900.4|19886.4|19919.4|19905.4|19900.4|19886.4|0
1727175600000|2024-09-24 11:00:00|19900.2|19886.2|19854.3|19840.3|19905.7|19891.7|19854.3|19840.3|0
1727175900000|2024-09-24 11:05:00|19854|19840|19843.2|19829.2|19863.9|19849.9|19840.7|19826.7|0
1727176200000|2024-09-24 11:10:00|19843.8|19829.8|19841.2|19827.2|19855.4|19841.4|19836.2|19822.2|0
1727176500000|2024-09-24 11:15:00|19843.2|19829.2|19853.7|19839.7|19858.4|19844.4|19842.3|19828.3|0
1727176800000|2024-09-24 11:20:00|19853.8|19839.8|19865.9|19851.9|19868.5|19854.5|19852.9|19838.9|0
1727177100000|2024-09-24 11:25:00|19865.7|19851.7|19875.7|19861.7|19875.7|19861.7|19861.8|19847.8|0
1727177400000|2024-09-24 11:30:00|19875.3|19861.3|19893.2|19879.2|19896|19882|19873.5|19859.5|0
1727177700000|2024-09-24 11:35:00|19893.8|19879.8|19903.2|19889.2|19904.8|19890.8|19892|19878|0
1727178000000|2024-09-24 11:40:00|19903.8|19889.8|19901.7|19887.7|19910.4|19896.4|19898.5|19884.5|0
1727178300000|2024-09-24 11:45:00|19901.5|19887.5|19902.3|19888.3|19904.4|19890.4|19897.2|19883.2|0
1727178600000|2024-09-24 11:50:00|19901.8|19887.8|19893.9|19879.9|19902.2|19888.2|19893|19879|0
1727178900000|2024-09-24 11:55:00|19893.8|19879.8|19890.3|19876.3|19894.8|19880.8|19885.5|19871.5|0
1727179200000|2024-09-24 12:00:00|19890.5|19876.5|19898.7|19884.7|19901.9|19887.9|19889.3|19875.3|0
1727179500000|2024-09-24 12:05:00|19898.8|19884.8|19896.8|19882.8|19904.8|19890.8|19891.8|19877.8|0
1727179800000|2024-09-24 12:10:00|19895.8|19881.8|19897.9|19883.9|19900.2|19886.2|19883|19869|0
1727180100000|2024-09-24 12:15:00|19897.5|19883.5|19904.8|19890.8|19905.7|19891.7|19892.5|19878.5|0
1727180400000|2024-09-24 12:20:00|19904.5|19890.5|19902.4|19888.4|19908.8|19894.8|19898.2|19884.2|0
1727180700000|2024-09-24 12:25:00|19902.3|19888.3|19893.8|19879.8|19902.3|19888.3|19889.3|19875.3|0
1727181000000|2024-09-24 12:30:00|19893.5|19879.5|19880.8|19866.8|19895.3|19881.3|19877.3|19863.3|0
1727181300000|2024-09-24 12:35:00|19881|19867|19879.7|19865.7|19883.2|19869.2|19871|19857|0
1727181600000|2024-09-24 12:40:00|19880.3|19866.3|19886.8|19872.8|19888.7|19874.7|19878.3|19864.3|0
1727181900000|2024-09-24 12:45:00|19887|19873|19895|19881|19897.2|19883.2|19885.5|19871.5|0
1727182200000|2024-09-24 12:50:00|19894.8|19880.8|19894|19880|19902.2|19888.2|19892.4|19878.4|0
1727182500000|2024-09-24 12:55:00|19893.8|19879.8|19897.5|19883.5|19903.2|19889.2|19891.9|19877.9|0
1727182800000|2024-09-24 13:00:00|19897.3|19883.3|19908.3|19894.3|19908.3|19894.3|19896.7|19882.7|0
1727183100000|2024-09-24 13:05:00|19907.9|19893.9|19916.9|19902.9|19916.9|19902.9|19902.4|19888.4|0
1727183400000|2024-09-24 13:10:00|19917|19903|19914|19900|19923.2|19909.2|19911.7|19897.7|0
1727183700000|2024-09-24 13:15:00|19914.3|19900.3|19915.7|19901.7|19920.9|19906.9|19913.9|19899.9|0
1727184000000|2024-09-24 13:20:00|19916.4|19902.4|19922.9|19908.9|19926.2|19912.2|19916.4|19902.4|0
1727184300000|2024-09-24 13:25:00|19922.3|19908.3|19919.4|19905.4|19927.4|19913.4|19917.2|19903.2|0
1727184600000|2024-09-24 13:30:00|19920.3|19906.3|19903|19889|19936.5|19922.5|19887.3|19873.3|0
1727184900000|2024-09-24 13:35:00|19904.7|19890.7|19902.8|19888.8|19913.2|19899.2|19886.8|19872.8|0
1727185200000|2024-09-24 13:40:00|19903.5|19889.5|19889.8|19875.8|19903.8|19889.8|19884.4|19870.4|0
1727185500000|2024-09-24 13:45:00|19889.7|19875.7|19886.3|19872.3|19907.4|19893.4|19880.8|19866.8|0
1727185800000|2024-09-24 13:50:00|19886.6|19872.6|19884.5|19870.5|19903.1|19889.1|19866.8|19852.8|0
1727186100000|2024-09-24 13:55:00|19883.2|19869.2|19873.7|19859.7|19893|19879|19867.6|19853.6|0
1727186400000|2024-09-24 14:00:00|19872.1|19858.1|19788|19774|19872.1|19858.1|19770.5|19756.5|0
1727186700000|2024-09-24 14:05:00|19786.8|19772.8|19795.6|19781.6|19808.1|19794.1|19771.8|19757.8|0
1727187000000|2024-09-24 14:10:00|19794.6|19780.6|19806.8|19792.8|19831|19817|19794.2|19780.2|0
1727187300000|2024-09-24 14:15:00|19804.1|19790.1|19794.6|19780.6|19815.1|19801.1|19793.3|19779.3|0
1727187600000|2024-09-24 14:20:00|19790.7|19776.7|19787.2|19773.2|19808.3|19794.3|19751.3|19737.3|0
1727187900000|2024-09-24 14:25:00|19788.3|19774.3|19776.2|19762.2|19797.2|19783.2|19769.9|19755.9|0
1727188200000|2024-09-24 14:30:00|19774.5|19760.5|19782|19768|19796.9|19782.9|19767.7|19753.7|0
1727188500000|2024-09-24 14:35:00|19781|19767|19756.9|19742.9|19789.3|19775.3|19756.9|19742.9|0
1727188800000|2024-09-24 14:40:00|19757.2|19743.2|19776.9|19762.9|19779.3|19765.3|19741.3|19727.3|0
1727189100000|2024-09-24 14:45:00|19774.8|19760.8|19804.3|19790.3|19810.4|19796.4|19774.8|19760.8|0
1727189400000|2024-09-24 14:50:00|19805.7|19791.7|19835.5|19821.5|19844.4|19830.4|19805.7|19791.7|0
1727189700000|2024-09-24 14:55:00|19835.7|19821.7|19860.3|19846.3|19862.5|19848.5|19832.9|19818.9|0
1727190000000|2024-09-24 15:00:00|19860.9|19846.9|19871.7|19857.7|19873.4|19859.4|19855.7|19841.7|0
1727190300000|2024-09-24 15:05:00|19872.4|19858.4|19872.2|19858.2|19874.8|19860.8|19860.8|19846.8|0
1727190600000|2024-09-24 15:10:00|19870.4|19856.4|19890.4|19876.4|19895.2|19881.2|19869.9|19855.9|0
1727190900000|2024-09-24 15:15:00|19887.7|19873.7|19892.4|19878.4|19900.7|19886.7|19885.9|19871.9|0
1727191200000|2024-09-24 15:20:00|19892.7|19878.7|19899.2|19885.2|19903|19889|19884.2|19870.2|0
1727191500000|2024-09-24 15:25:00|19899.5|19885.5|19901.9|19887.9|19911.5|19897.5|19892.7|19878.7|0
1727191800000|2024-09-24 15:30:00|19902.2|19888.2|19909.9|19895.9|19922.8|19908.8|19900.9|19886.9|0
1727192100000|2024-09-24 15:35:00|19910.2|19896.2|19913.7|19899.7|19917.2|19903.2|19899.2|19885.2|0
1727192400000|2024-09-24 15:40:00|19914.7|19900.7|19931.8|19917.8|19932.2|19918.2|19912.2|19898.2|0
1727192700000|2024-09-24 15:45:00|19930.9|19916.9|19950.5|19936.5|19950.5|19936.5|19929.9|19915.9|0
1727193000000|2024-09-24 15:50:00|19950.9|19936.9|19990.2|19976.2|19992.9|19978.9|19948.3|19934.3|0
1727193300000|2024-09-24 15:55:00|19993.7|19979.7|19973.4|19959.4|19999.4|19985.4|19969.2|19955.2|0
1727193600000|2024-09-24 16:00:00|19977.9|19963.9|19995.9|19981.9|19996.5|19982.5|19973.9|19959.9|0
1727193900000|2024-09-24 16:05:00|19996.4|19982.4|19981.7|19967.7|19999.4|19985.4|19978.7|19964.7|0
1727194200000|2024-09-24 16:10:00|19981|19967|19991.2|19977.2|19994.9|19980.9|19972.7|19958.7|0
1727194500000|2024-09-24 16:15:00|19990.2|19976.2|19983.4|19969.4|19990.7|19976.7|19975|19961|0
1727194800000|2024-09-24 16:20:00|19985.4|19971.4|19973.2|19959.2|19992.7|19978.7|19967.9|19953.9|0
1727195100000|2024-09-24 16:25:00|19974.9|19960.9|19975.2|19961.2|19979.3|19965.3|19959.3|19945.3|0
1727195400000|2024-09-24 16:30:00|19975.7|19961.7|19983.3|19969.3|19985.9|19971.9|19968.9|19954.9|0
1727195700000|2024-09-24 16:35:00|19981.2|19967.2|19980.9|19966.9|19990.2|19976.2|19977.4|19963.4|0
1727196000000|2024-09-24 16:40:00|19981.7|19967.7|19986.8|19972.8|19986.8|19972.8|19972.7|19958.7|0
1727196300000|2024-09-24 16:45:00|19986.9|19972.9|19981|19967|19997.9|19983.9|19975.9|19961.9|0
1727196600000|2024-09-24 16:50:00|19981.7|19967.7|19969.9|19955.9|19986|19972|19966.7|19952.7|0
1727196900000|2024-09-24 16:55:00|19970.7|19956.7|19948.9|19934.9|19972.2|19958.2|19947.2|19933.2|0
1727197200000|2024-09-24 17:00:00|19947.9|19933.9|19950.5|19936.5|19960.9|19946.9|19938.2|19924.2|0
1727197500000|2024-09-24 17:05:00|19951.2|19937.2|19957.4|19943.4|19968.4|19954.4|19950.7|19936.7|0
1727197800000|2024-09-24 17:10:00|19957.7|19943.7|19966.7|19952.7|19968.4|19954.4|19951.7|19937.7|0
1727198100000|2024-09-24 17:15:00|19965.9|19951.9|19974.5|19960.5|19978.4|19964.4|19964.4|19950.4|0
1727198400000|2024-09-24 17:20:00|19972.8|19958.8|19964.7|19950.7|19973.4|19959.4|19955.2|19941.2|0
1727198700000|2024-09-24 17:25:00|19962.2|19948.2|19957.4|19943.4|19970.9|19956.9|19956.7|19942.7|0
1727199000000|2024-09-24 17:30:00|19959.2|19945.2|19974.2|19960.2|19974.2|19960.2|19957.2|19943.2|0
1727199300000|2024-09-24 17:35:00|19974|19960|19970.2|19956.2|19978.9|19964.9|19961.2|19947.2|0
1727199600000|2024-09-24 17:40:00|19970.4|19956.4|19968.3|19954.3|19974.8|19960.8|19960.4|19946.4|0
1727199900000|2024-09-24 17:45:00|19967.6|19953.6|19950.7|19936.7|19968.6|19954.6|19949.8|19935.8|0
1727200200000|2024-09-24 17:50:00|19950.3|19936.3|19961.1|19947.1|19963.4|19949.4|19948.2|19934.2|0
1727200500000|2024-09-24 17:55:00|19961.6|19947.6|19945.8|19931.8|19961.6|19947.6|19944.3|19930.3|0
1727200800000|2024-09-24 18:00:00|19946.6|19932.6|19947.6|19933.6|19956.3|19942.3|19938.8|19924.8|0
1727201100000|2024-09-24 18:05:00|19947.3|19933.3|19945.6|19931.6|19955.6|19941.6|19944.3|19930.3|0
1727201400000|2024-09-24 18:10:00|19944.3|19930.3|19935.8|19921.8|19946.3|19932.3|19925.4|19911.4|0
1727201700000|2024-09-24 18:15:00|19935.3|19921.3|19939.9|19925.9|19941.6|19927.6|19926.6|19912.6|0
1727202000000|2024-09-24 18:20:00|19941.1|19927.1|19935.3|19921.3|19942.6|19928.6|19932.9|19918.9|0
1727202300000|2024-09-24 18:25:00|19935.6|19921.6|19927.9|19913.9|19937|19923|19919.9|19905.9|0
1727202600000|2024-09-24 18:30:00|19927.6|19913.6|19924.4|19910.4|19927.6|19913.6|19892.1|19878.1|0
1727202900000|2024-09-24 18:35:00|19924.6|19910.6|19937.6|19923.6|19937.6|19923.6|19919.3|19905.3|0
1727203200000|2024-09-24 18:40:00|19938.1|19924.1|19930.4|19916.4|19939.1|19925.1|19923.6|19909.6|0
1727203500000|2024-09-24 18:45:00|19930.3|19916.3|19919.4|19905.4|19930.4|19916.4|19918.6|19904.6|0
1727203800000|2024-09-24 18:50:00|19919.1|19905.1|19937.6|19923.6|19937.9|19923.9|19916.5|19902.5|0
1727204100000|2024-09-24 18:55:00|19937.1|19923.1|19929.9|19915.9|19940.6|19926.6|19920.9|19906.9|0
1727204400000|2024-09-24 19:00:00|19927.6|19913.6|19932.9|19918.9|19933.8|19919.8|19924.6|19910.6|0
1727204700000|2024-09-24 19:05:00|19932.8|19918.8|19936.3|19922.3|19941.9|19927.9|19930.4|19916.4|0
1727205000000|2024-09-24 19:10:00|19935.8|19921.8|19931.4|19917.4|19940.6|19926.6|19925.5|19911.5|0
1727205300000|2024-09-24 19:15:00|19930.1|19916.1|19933.6|19919.6|19939.4|19925.4|19925.1|19911.1|0
1727205600000|2024-09-24 19:20:00|19933.4|19919.4|19935|19921|19939.1|19925.1|19927.9|19913.9|0
1727205900000|2024-09-24 19:25:00|19935.1|19921.1|19933.4|19919.4|19938.8|19924.8|19930.6|19916.6|0
1727206200000|2024-09-24 19:30:00|19933.6|19919.6|19931.1|19917.1|19935.1|19921.1|19925.9|19911.9|0
1727206500000|2024-09-24 19:35:00|19930.9|19916.9|19941.9|19927.9|19943.4|19929.4|19926.8|19912.8|0
1727206800000|2024-09-24 19:40:00|19943.7|19929.7|19942|19928|19954.7|19940.7|19939.9|19925.9|0
1727207100000|2024-09-24 19:45:00|19941.7|19927.7|19948.9|19934.9|19953.7|19939.7|19941.7|19927.7|0
1727207400000|2024-09-24 19:50:00|19949|19935|19931.4|19917.4|19955|19941|19929.7|19915.7|0
1727207700000|2024-09-24 19:55:00|19931.8|19917.8|19954.9|19940.9|19956.8|19942.8|19924|19910|0
1727208000000|2024-09-24 20:00:00|19952.4|19938.4|19953.7|19939.7|19960.8|19946.8|19947.9|19933.9|0
1727208300000|2024-09-24 20:05:00|19952.9|19938.9|19947.4|19933.4|19955.5|19941.5|19945.8|19931.8|0
1727208600000|2024-09-24 20:10:00|19947|19933|19961.2|19947.2|19961.9|19947.9|19946.2|19932.2|0
1727208900000|2024-09-24 20:15:00|19961.4|19947.4|19967.2|19953.2|19968.5|19954.5|19961.4|19947.4|0
1727209200000|2024-09-24 20:20:00|19967|19953|19969.2|19955.2|19969.2|19955.2|19964.4|19950.4|0
1727209500000|2024-09-24 20:25:00|19968.9|19954.9|19970.3|19956.3|19970.5|19956.5|19966.3|19952.3|0
1727209800000|2024-09-24 20:30:00|19969.7|19955.7|19969.8|19955.8|19970|19956|19968.3|19954.3|0
1727210100000|2024-09-24 20:35:00|19970.4|19956.4|19969.9|19955.9|19971.5|19957.5|19969|19955|0
1727210400000|2024-09-24 20:40:00|19969.4|19955.4|19969.8|19955.8|19970.7|19956.7|19969|19955|0
1727210700000|2024-09-24 20:45:00|19969.9|19955.9|19970.7|19956.7|19970.7|19956.7|19968.8|19954.8|0
1727211000000|2024-09-24 20:50:00|19970.2|19956.2|19972.2|19958.2|19972.5|19958.5|19969.4|19955.4|0
1727211300000|2024-09-24 20:55:00|19972|19958|19968.8|19954.8|19972.4|19958.4|19967.7|19953.7|0
1727211600000|2024-09-24 21:00:00|19968.9|19954.9|19968.3|19954.3|19969.6|19955.6|19968.3|19954.3|0
1727211900000|2024-09-24 21:05:00|19968.2|19954.2|19964.7|19950.7|19968.2|19954.2|19963.7|19949.7|0
1727212200000|2024-09-24 21:10:00|19964.6|19950.6|19966.2|19952.2|19966.2|19952.2|19964.4|19950.4|0
1727212500000|2024-09-24 21:15:00|19967.6|19953.6|19968.7|19954.7|19969|19955|19967.5|19953.5|0
1727212800000|2024-09-24 21:20:00|19968.8|19954.8|19969|19955|19969.5|19955.5|19967.9|19953.9|0
1727213100000|2024-09-24 21:25:00|19968.6|19954.6|19969.6|19955.6|19971.3|19957.3|19968.6|19954.6|0
1727213400000|2024-09-24 21:30:00|19969.7|19955.7|19970.7|19956.7|19970.7|19956.7|19969.3|19955.3|0
1727213700000|2024-09-24 21:35:00|19971|19957|19971|19957|19971|19957|19970.9|19956.9|0
1727214000000|2024-09-24 21:40:00|19970.9|19956.9|19971|19957|19971.1|19957.1|19970.9|19956.9|0
1727214300000|2024-09-24 21:45:00|19971.1|19957.1|19969.6|19955.6|19971.1|19957.1|19969.3|19955.3|0
1727214600000|2024-09-24 21:50:00|19969.7|19955.7|19970.4|19956.4|19971.1|19957.1|19969.1|19955.1|0
1727214900000|2024-09-24 21:55:00|19970.2|19956.2|19970.4|19956.4|19970.4|19956.4|19968.4|19954.4|0
1727215200000|2024-09-24 22:00:00|19969.2|19955.2|19966.4|19952.4|19972.9|19958.9|19965.2|19951.2|0
1727215500000|2024-09-24 22:05:00|19966.5|19952.5|19968.4|19954.4|19968.5|19954.5|19965.3|19951.3|0
1727215800000|2024-09-24 22:10:00|19969|19955|19972|19958|19973|19959|19967.8|19953.8|0
1727216100000|2024-09-24 22:15:00|19971.9|19957.9|19968.3|19954.3|19972.8|19958.8|19967.5|19953.5|0
1727216400000|2024-09-24 22:20:00|19968.2|19954.2|19966.4|19952.4|19969.8|19955.8|19965.7|19951.7|0
1727216700000|2024-09-24 22:25:00|19967.5|19953.5|19962.7|19948.7|19968.5|19954.5|19962.5|19948.5|0
1727217000000|2024-09-24 22:30:00|19962.9|19948.9|19964.2|19950.2|19966.2|19952.2|19961.8|19947.8|0
1727217300000|2024-09-24 22:35:00|19964|19950|19963.3|19949.3|19965.2|19951.2|19960.3|19946.3|0
1727217600000|2024-09-24 22:40:00|19962|19948|19968.7|19954.7|19969.4|19955.4|19960.4|19946.4|0
1727217900000|2024-09-24 22:45:00|19969.2|19955.2|19970.2|19956.2|19971.9|19957.9|19968|19954|0
1727218200000|2024-09-24 22:50:00|19970.3|19956.3|19972.2|19958.2|19972.2|19958.2|19970.2|19956.2|0
1727218500000|2024-09-24 22:55:00|19973.3|19959.3|19971.7|19957.7|19973.8|19959.8|19969.7|19955.7|0
1727218800000|2024-09-24 23:00:00|19971.5|19957.5|19971.7|19957.7|19972.9|19958.9|19970.7|19956.7|0
1727219100000|2024-09-24 23:05:00|19971.4|19957.4|19977.5|19963.5|19977.5|19963.5|19970.4|19956.4|0
1727219400000|2024-09-24 23:10:00|19976|19962|19975.5|19961.5|19976.2|19962.2|19974.2|19960.2|0
1727219700000|2024-09-24 23:15:00|19975.4|19961.4|19975|19961|19976.5|19962.5|19974.3|19960.3|0
1727220000000|2024-09-24 23:20:00|19975.2|19961.2|19972|19958|19975.9|19961.9|19970.5|19956.5|0
1727220300000|2024-09-24 23:25:00|19971.9|19957.9|19972.4|19958.4|19974|19960|19971.2|19957.2|0
1727220600000|2024-09-24 23:30:00|19972.5|19958.5|19969|19955|19973|19959|19966.9|19952.9|0
1727220900000|2024-09-24 23:35:00|19968.8|19954.8|19971.5|19957.5|19973.4|19959.4|19968|19954|0
1727221200000|2024-09-24 23:40:00|19972|19958|19967.3|19953.3|19973.7|19959.7|19966.3|19952.3|0
1727221500000|2024-09-24 23:45:00|19966.8|19952.8|19966.7|19952.7|19969|19955|19964.9|19950.9|0
1727221800000|2024-09-24 23:50:00|19966.5|19952.5|19966|19952|19966.8|19952.8|19964|19950|0
1727222100000|2024-09-24 23:55:00|19966.2|19952.2|19965.8|19951.8|19967.4|19953.4|19964.3|19950.3|0
1727222400000|2024-09-25 00:00:00|19967.5|19953.5|19961.9|19947.9|19968.7|19954.7|19959.9|19945.9|0
1727222700000|2024-09-25 00:05:00|19962.8|19948.8|19957.5|19943.5|19963.3|19949.3|19954.2|19940.2|0
1727223000000|2024-09-25 00:10:00|19957.7|19943.7|19939.5|19925.5|19957.8|19943.8|19939.5|19925.5|0
1727223300000|2024-09-25 00:15:00|19939.4|19925.4|19939.2|19925.2|19945.2|19931.2|19937.4|19923.4|0
1727223600000|2024-09-25 00:20:00|19939|19925|19937.3|19923.3|19941.4|19927.4|19930|19916|0
1727223900000|2024-09-25 00:25:00|19937.5|19923.5|19938.3|19924.3|19941.8|19927.8|19935.8|19921.8|0
1727224200000|2024-09-25 00:30:00|19938.7|19924.7|19934.5|19920.5|19941.3|19927.3|19930.2|19916.2|0
1727224500000|2024-09-25 00:35:00|19934.7|19920.7|19935.5|19921.5|19938.9|19924.9|19925.9|19911.9|0
1727224800000|2024-09-25 00:40:00|19935.4|19921.4|19933.4|19919.4|19936.7|19922.7|19925.3|19911.3|0
1727225100000|2024-09-25 00:45:00|19933.3|19919.3|19934.3|19920.3|19936.7|19922.7|19928|19914|0
1727225400000|2024-09-25 00:50:00|19934.2|19920.2|19932.3|19918.3|19934.7|19920.7|19929.4|19915.4|0
1727225700000|2024-09-25 00:55:00|19933.4|19919.4|19928.9|19914.9|19934.9|19920.9|19928.3|19914.3|0
1727226000000|2024-09-25 01:00:00|19928.3|19914.3|19932.2|19918.2|19932.2|19918.2|19926.8|19912.8|0
1727226300000|2024-09-25 01:05:00|19932.3|19918.3|19935|19921|19941.3|19927.3|19932|19918|0
1727226600000|2024-09-25 01:10:00|19934.5|19920.5|19936.3|19922.3|19940.7|19926.7|19933.5|19919.5|0
1727226900000|2024-09-25 01:15:00|19936.2|19922.2|19911.9|19897.9|19936.2|19922.2|19909.5|19895.5|0
1727227200000|2024-09-25 01:20:00|19911.3|19897.3|19919.7|19905.7|19920.8|19906.8|19909|19895|0
1727227500000|2024-09-25 01:25:00|19919.8|19905.8|19917.8|19903.8|19920.7|19906.7|19916.3|19902.3|0
1727227800000|2024-09-25 01:30:00|19917.7|19903.7|19910.7|19896.7|19918|19904|19907.8|19893.8|0
1727228100000|2024-09-25 01:35:00|19910.8|19896.8|19912.8|19898.8|19913.8|19899.8|19909.5|19895.5|0
1727228400000|2024-09-25 01:40:00|19912.7|19898.7|19919.2|19905.2|19923.8|19909.8|19912.5|19898.5|0
1727228700000|2024-09-25 01:45:00|19919|19905|19911.3|19897.3|19919.4|19905.4|19909.4|19895.4|0
1727229000000|2024-09-25 01:50:00|19911.4|19897.4|19909.5|19895.5|19913.4|19899.4|19903.3|19889.3|0
1727229300000|2024-09-25 01:55:00|19909.4|19895.4|19911.7|19897.7|19913|19899|19903.7|19889.7|0
1727229600000|2024-09-25 02:00:00|19911.9|19897.9|19921.7|19907.7|19922.4|19908.4|19911|19897|0
1727229900000|2024-09-25 02:05:00|19921.9|19907.9|19918.7|19904.7|19923.8|19909.8|19918.3|19904.3|0
1727230200000|2024-09-25 02:10:00|19917.3|19903.3|19917.9|19903.9|19918.8|19904.8|19913.2|19899.2|0
1727230500000|2024-09-25 02:15:00|19917.2|19903.2|19919|19905|19922.5|19908.5|19914.8|19900.8|0
1727230800000|2024-09-25 02:20:00|19918.8|19904.8|19916.2|19902.2|19922.5|19908.5|19916.2|19902.2|0
1727231100000|2024-09-25 02:25:00|19915|19901|19916.8|19902.8|19917.9|19903.9|19909.4|19895.4|0
1727231400000|2024-09-25 02:30:00|19916.7|19902.7|19914.8|19900.8|19917.3|19903.3|19911.4|19897.4|0
1727231700000|2024-09-25 02:35:00|19914.7|19900.7|19917.2|19903.2|19921.9|19907.9|19914.2|19900.2|0
1727232000000|2024-09-25 02:40:00|19917|19903|19917|19903|19920.5|19906.5|19915.7|19901.7|0
1727232300000|2024-09-25 02:45:00|19917.2|19903.2|19906.7|19892.7|19920.5|19906.5|19906.7|19892.7|0
1727232600000|2024-09-25 02:50:00|19906.5|19892.5|19912.3|19898.3|19915|19901|19905.2|19891.2|0
1727232900000|2024-09-25 02:55:00|19911.7|19897.7|19907.3|19893.3|19913.5|19899.5|19906.3|19892.3|0
1727233200000|2024-09-25 03:00:00|19907.5|19893.5|19902.8|19888.8|19908|19894|19898.2|19884.2|0
1727233500000|2024-09-25 03:05:00|19903|19889|19902.4|19888.4|19905.4|19891.4|19895.8|19881.8|0
1727233800000|2024-09-25 03:10:00|19902.3|19888.3|19912.5|19898.5|19914.3|19900.3|19900.5|19886.5|0
1727234100000|2024-09-25 03:15:00|19912.7|19898.7|19916.8|19902.8|19919|19905|19912.5|19898.5|0
1727234400000|2024-09-25 03:20:00|19916.9|19902.9|19919|19905|19921.5|19907.5|19915.8|19901.8|0
1727234700000|2024-09-25 03:25:00|19919.2|19905.2|19924.8|19910.8|19924.8|19910.8|19917|19903|0
1727235000000|2024-09-25 03:30:00|19924.9|19910.9|19917.8|19903.8|19927.7|19913.7|19916.3|19902.3|0
1727235300000|2024-09-25 03:35:00|19917.7|19903.7|19913.2|19899.2|19918.7|19904.7|19913.2|19899.2|0
1727235600000|2024-09-25 03:40:00|19913.3|19899.3|19907.5|19893.5|19914.4|19900.4|19906.9|19892.9|0
1727235900000|2024-09-25 03:45:00|19907.7|19893.7|19910.2|19896.2|19911.5|19897.5|19905.4|19891.4|0
1727236200000|2024-09-25 03:50:00|19910.8|19896.8|19909.5|19895.5|19910.8|19896.8|19907.7|19893.7|0
1727236500000|2024-09-25 03:55:00|19909.3|19895.3|19913.8|19899.8|19914.2|19900.2|19908.3|19894.3|0
1727236800000|2024-09-25 04:00:00|19913.9|19899.9|19918.8|19904.8|19918.8|19904.8|19912.5|19898.5|0
1727237100000|2024-09-25 04:05:00|19918.5|19904.5|19916.9|19902.9|19919|19905|19915.2|19901.2|0
1727237400000|2024-09-25 04:10:00|19917|19903|19916.3|19902.3|19918.7|19904.7|19916.3|19902.3|0
1727237700000|2024-09-25 04:15:00|19916.4|19902.4|19912.9|19898.9|19917.3|19903.3|19910.9|19896.9|0
1727238000000|2024-09-25 04:20:00|19912.8|19898.8|19917.3|19903.3|19917.9|19903.9|19911.7|19897.7|0
1727238300000|2024-09-25 04:25:00|19917.2|19903.2|19916.3|19902.3|19921|19907|19915.9|19901.9|0
1727238600000|2024-09-25 04:30:00|19916.2|19902.2|19915.3|19901.3|19917.8|19903.8|19913.8|19899.8|0
1727238900000|2024-09-25 04:35:00|19915.2|19901.2|19918.9|19904.9|19919|19905|19913.2|19899.2|0
1727239200000|2024-09-25 04:40:00|19918.8|19904.8|19915.3|19901.3|19919.4|19905.4|19913.4|19899.4|0
1727239500000|2024-09-25 04:45:00|19915.2|19901.2|19925.3|19911.3|19925.5|19911.5|19915.2|19901.2|0
1727239800000|2024-09-25 04:50:00|19925.4|19911.4|19919.9|19905.9|19925.7|19911.7|19919|19905|0
1727240100000|2024-09-25 04:55:00|19920|19906|19915.2|19901.2|19920|19906|19911.2|19897.2|0
1727240400000|2024-09-25 05:00:00|19914.3|19900.3|19918.9|19904.9|19919.5|19905.5|19912.5|19898.5|0
1727240700000|2024-09-25 05:05:00|19919.2|19905.2|19916.7|19902.7|19925.4|19911.4|19916.7|19902.7|0
1727241000000|2024-09-25 05:10:00|19916.8|19902.8|19917.5|19903.5|19921.4|19907.4|19915.7|19901.7|0
1727241300000|2024-09-25 05:15:00|19916.8|19902.8|19915|19901|19919.2|19905.2|19908.3|19894.3|0
1727241600000|2024-09-25 05:20:00|19915.2|19901.2|19911.3|19897.3|19917.5|19903.5|19910.3|19896.3|0
1727241900000|2024-09-25 05:25:00|19910.8|19896.8|19913.5|19899.5|19913.9|19899.9|19908.5|19894.5|0
1727242200000|2024-09-25 05:30:00|19913.3|19899.3|19917.8|19903.8|19920.4|19906.4|19912.7|19898.7|0
1727242500000|2024-09-25 05:35:00|19918.3|19904.3|19910|19896|19918.3|19904.3|19909.8|19895.8|0
1727242800000|2024-09-25 05:40:00|19909.9|19895.9|19891.9|19877.9|19910.7|19896.7|19887|19873|0
1727243100000|2024-09-25 05:45:00|19889.9|19875.9|19877.5|19863.5|19893.2|19879.2|19876.7|19862.7|0
1727243400000|2024-09-25 05:50:00|19878.8|19864.8|19893.2|19879.2|19894.5|19880.5|19877.9|19863.9|0
1727243700000|2024-09-25 05:55:00|19893.9|19879.9|19884.3|19870.3|19894.2|19880.2|19884.3|19870.3|0
1727244000000|2024-09-25 06:00:00|19884.5|19870.5|19886.7|19872.7|19890.7|19876.7|19879.9|19865.9|0
1727244300000|2024-09-25 06:05:00|19885.7|19871.7|19888|19874|19888.8|19874.8|19879.8|19865.8|0
1727244600000|2024-09-25 06:10:00|19887.4|19873.4|19874.4|19860.4|19888.5|19874.5|19873.3|19859.3|0
1727244900000|2024-09-25 06:15:00|19872.5|19858.5|19876.9|19862.9|19877.4|19863.4|19858.8|19844.8|0
1727245200000|2024-09-25 06:20:00|19875.9|19861.9|19875.3|19861.3|19876.9|19862.9|19868.2|19854.2|0
1727245500000|2024-09-25 06:25:00|19876.3|19862.3|19863.7|19849.7|19876.9|19862.9|19861.8|19847.8|0
1727245800000|2024-09-25 06:30:00|19864.2|19850.2|19865.3|19851.3|19869.9|19855.9|19856.9|19842.9|0
1727246100000|2024-09-25 06:35:00|19864.5|19850.5|19864.4|19850.4|19868.9|19854.9|19861.5|19847.5|0
1727246400000|2024-09-25 06:40:00|19863.4|19849.4|19872.7|19858.7|19875.5|19861.5|19862.3|19848.3|0
1727246700000|2024-09-25 06:45:00|19871.4|19857.4|19868.7|19854.7|19872.5|19858.5|19861.8|19847.8|0
1727247000000|2024-09-25 06:50:00|19868.9|19854.9|19865.2|19851.2|19869.2|19855.2|19860|19846|0
1727247300000|2024-09-25 06:55:00|19865|19851|19858.7|19844.7|19867.4|19853.4|19858.5|19844.5|0
1727247600000|2024-09-25 07:00:00|19859.2|19845.2|19864.7|19850.7|19870.7|19856.7|19857.4|19843.4|0
1727247900000|2024-09-25 07:05:00|19864.3|19850.3|19871.9|19857.9|19880.7|19866.7|19862.2|19848.2|0
1727248200000|2024-09-25 07:10:00|19872.3|19858.3|19867|19853|19873.5|19859.5|19851|19837|0
1727248500000|2024-09-25 07:15:00|19867.5|19853.5|19875|19861|19884.5|19870.5|19865.8|19851.8|0
1727248800000|2024-09-25 07:20:00|19874.7|19860.7|19890.5|19876.5|19891.3|19877.3|19870.2|19856.2|0
1727249100000|2024-09-25 07:25:00|19890.4|19876.4|19893.9|19879.9|19895.4|19881.4|19886.8|19872.8|0
1727249400000|2024-09-25 07:30:00|19894|19880|19895.3|19881.3|19901|19887|19890|19876|0
1727249700000|2024-09-25 07:35:00|19894.4|19880.4|19896.8|19882.8|19899.3|19885.3|19888.3|19874.3|0
1727250000000|2024-09-25 07:40:00|19896.9|19882.9|19895.5|19881.5|19900.9|19886.9|19892.7|19878.7|0
1727250300000|2024-09-25 07:45:00|19895.4|19881.4|19895|19881|19898.7|19884.7|19888.5|19874.5|0
1727250600000|2024-09-25 07:50:00|19895.4|19881.4|19893.2|19879.2|19896.4|19882.4|19886.7|19872.7|0
1727250900000|2024-09-25 07:55:00|19893.4|19879.4|19894.4|19880.4|19897.3|19883.3|19890.8|19876.8|0
1727251200000|2024-09-25 08:00:00|19893.9|19879.9|19896.8|19882.8|19899.5|19885.5|19889.5|19875.5|0
1727251500000|2024-09-25 08:05:00|19895.9|19881.9|19884.7|19870.7|19896.7|19882.7|19880.5|19866.5|0
1727251800000|2024-09-25 08:10:00|19884.5|19870.5|19892.4|19878.4|19898|19884|19884.5|19870.5|0
1727252100000|2024-09-25 08:15:00|19892.8|19878.8|19894.2|19880.2|19900.5|19886.5|19890.8|19876.8|0
1727252400000|2024-09-25 08:20:00|19894.3|19880.3|19888.2|19874.2|19894.3|19880.3|19884.3|19870.3|0
1727252700000|2024-09-25 08:25:00|19888.9|19874.9|19887.4|19873.4|19889.8|19875.8|19884.9|19870.9|0
1727253000000|2024-09-25 08:30:00|19887.5|19873.5|19883.3|19869.3|19889.7|19875.7|19877.8|19863.8|0
1727253300000|2024-09-25 08:35:00|19883.5|19869.5|19882|19868|19892.7|19878.7|19880.8|19866.8|0
1727253600000|2024-09-25 08:40:00|19881.2|19867.2|19877.8|19863.8|19883.5|19869.5|19872.4|19858.4|0
1727253900000|2024-09-25 08:45:00|19877.9|19863.9|19884.7|19870.7|19888.9|19874.9|19876.2|19862.2|0
1727254200000|2024-09-25 08:50:00|19885.2|19871.2|19882|19868|19889.4|19875.4|19880|19866|0
1727254500000|2024-09-25 08:55:00|19881.7|19867.7|19882.5|19868.5|19883.2|19869.2|19874|19860|0
1727254800000|2024-09-25 09:00:00|19882.4|19868.4|19881.4|19867.4|19884.3|19870.3|19875.4|19861.4|0
1727255100000|2024-09-25 09:05:00|19881|19867|19884.9|19870.9|19888.2|19874.2|19879.2|19865.2|0
1727255400000|2024-09-25 09:10:00|19884.8|19870.8|19886.2|19872.2|19888.2|19874.2|19883.7|19869.7|0
1727255700000|2024-09-25 09:15:00|19885.9|19871.9|19873.8|19859.8|19886.3|19872.3|19873.2|19859.2|0
1727256000000|2024-09-25 09:20:00|19873.7|19859.7|19869|19855|19878.9|19864.9|19866.3|19852.3|0
1727256300000|2024-09-25 09:25:00|19869.2|19855.2|19875.8|19861.8|19879.4|19865.4|19868.9|19854.9|0
1727256600000|2024-09-25 09:30:00|19874.9|19860.9|19891.5|19877.5|19892.2|19878.2|19872.5|19858.5|0
1727256900000|2024-09-25 09:35:00|19892.3|19878.3|19891.7|19877.7|19896.3|19882.3|19888.3|19874.3|0
1727257200000|2024-09-25 09:40:00|19891.5|19877.5|19891.5|19877.5|19896.5|19882.5|19889.8|19875.8|0
1727257500000|2024-09-25 09:45:00|19891.7|19877.7|19889.9|19875.9|19893.8|19879.8|19887.7|19873.7|0
1727257800000|2024-09-25 09:50:00|19889.4|19875.4|19891.2|19877.2|19892|19878|19887|19873|0
1727258100000|2024-09-25 09:55:00|19891.3|19877.3|19894.4|19880.4|19897.8|19883.8|19888|19874|0
1727258400000|2024-09-25 10:00:00|19894.8|19880.8|19907.8|19893.8|19915.4|19901.4|19894.8|19880.8|0
1727258700000|2024-09-25 10:05:00|19907.9|19893.9|19913.9|19899.9|19915.7|19901.7|19907.2|19893.2|0
1727259000000|2024-09-25 10:10:00|19914.4|19900.4|19919.2|19905.2|19921|19907|19911.4|19897.4|0
1727259300000|2024-09-25 10:15:00|19921|19907|19917|19903|19921.9|19907.9|19915.5|19901.5|0
1727259600000|2024-09-25 10:20:00|19916.5|19902.5|19914.5|19900.5|19917.5|19903.5|19911|19897|0
1727259900000|2024-09-25 10:25:00|19914.4|19900.4|19909.8|19895.8|19916|19902|19909.7|19895.7|0
1727260200000|2024-09-25 10:30:00|19909.5|19895.5|19912.7|19898.7|19917.5|19903.5|19909|19895|0
1727260500000|2024-09-25 10:35:00|19912.5|19898.5|19909.3|19895.3|19913.2|19899.2|19907.2|19893.2|0
1727260800000|2024-09-25 10:40:00|19909.2|19895.2|19902.9|19888.9|19911.5|19897.5|19902.5|19888.5|0
1727261100000|2024-09-25 10:45:00|19901.7|19887.7|19902.5|19888.5|19903.4|19889.4|19895.2|19881.2|0
1727261400000|2024-09-25 10:50:00|19902|19888|19907|19893|19908.3|19894.3|19901.7|19887.7|0
1727261700000|2024-09-25 10:55:00|19907.3|19893.3|19916.9|19902.9|19917.3|19903.3|19906.3|19892.3|0
1727262000000|2024-09-25 11:00:00|19918.2|19904.2|19919.9|19905.9|19924.2|19910.2|19914|19900|0
1727262300000|2024-09-25 11:05:00|19920|19906|19922|19908|19924.4|19910.4|19917.7|19903.7|0
1727262600000|2024-09-25 11:10:00|19922.8|19908.8|19914|19900|19924.2|19910.2|19914|19900|0
1727262900000|2024-09-25 11:15:00|19913.8|19899.8|19917.5|19903.5|19924.7|19910.7|19913.8|19899.8|0
1727263200000|2024-09-25 11:20:00|19917.8|19903.8|19914.5|19900.5|19918.5|19904.5|19914.3|19900.3|0
1727263500000|2024-09-25 11:25:00|19914.3|19900.3|19915.7|19901.7|19919.2|19905.2|19911.3|19897.3|0
1727263800000|2024-09-25 11:30:00|19914.3|19900.3|19917|19903|19917.2|19903.2|19912.7|19898.7|0
1727264100000|2024-09-25 11:35:00|19917.2|19903.2|19910.2|19896.2|19917.2|19903.2|19909.8|19895.8|0
1727264400000|2024-09-25 11:40:00|19910.3|19896.3|19912.9|19898.9|19914.9|19900.9|19908|19894|0
1727264700000|2024-09-25 11:45:00|19913|19899|19911.4|19897.4|19915.8|19901.8|19907.7|19893.7|0
1727265000000|2024-09-25 11:50:00|19910.9|19896.9|19922.3|19908.3|19924.2|19910.2|19910|19896|0
1727265300000|2024-09-25 11:55:00|19922.4|19908.4|19926.5|19912.5|19926.5|19912.5|19920.9|19906.9|0
1727265600000|2024-09-25 12:00:00|19926.4|19912.4|19923.8|19909.8|19927.8|19913.8|19922.9|19908.9|0
1727265900000|2024-09-25 12:05:00|19924.3|19910.3|19916.2|19902.2|19924.7|19910.7|19916.2|19902.2|0
1727266200000|2024-09-25 12:10:00|19916|19902|19916.7|19902.7|19918.2|19904.2|19911|19897|0
1727266500000|2024-09-25 12:15:00|19917.7|19903.7|19924.4|19910.4|19928.2|19914.2|19917.7|19903.7|0
1727266800000|2024-09-25 12:20:00|19923.9|19909.9|19929.3|19915.3|19931.5|19917.5|19923.9|19909.9|0
1727267100000|2024-09-25 12:25:00|19929.4|19915.4|19928.2|19914.2|19932.4|19918.4|19926.5|19912.5|0
1727267400000|2024-09-25 12:30:00|19928.5|19914.5|19933.3|19919.3|19936.9|19922.9|19928.5|19914.5|0
1727267700000|2024-09-25 12:35:00|19932.8|19918.8|19935.8|19921.8|19937.4|19923.4|19930.4|19916.4|0
1727268000000|2024-09-25 12:40:00|19935.9|19921.9|19933.5|19919.5|19941.9|19927.9|19933.4|19919.4|0
1727268300000|2024-09-25 12:45:00|19933.8|19919.8|19928.7|19914.7|19934|19920|19923.5|19909.5|0
1727268600000|2024-09-25 12:50:00|19929.3|19915.3|19934.9|19920.9|19936|19922|19926.5|19912.5|0
1727268900000|2024-09-25 12:55:00|19935.4|19921.4|19935|19921|19937.8|19923.8|19927.4|19913.4|0
1727269200000|2024-09-25 13:00:00|19934.9|19920.9|19929.4|19915.4|19936.3|19922.3|19927.5|19913.5|0
1727269500000|2024-09-25 13:05:00|19928.8|19914.8|19936.3|19922.3|19936.9|19922.9|19925.8|19911.8|0
1727269800000|2024-09-25 13:10:00|19936.7|19922.7|19935|19921|19937.4|19923.4|19932|19918|0
1727270100000|2024-09-25 13:15:00|19934.9|19920.9|19932.4|19918.4|19935.7|19921.7|19929|19915|0
1727270400000|2024-09-25 13:20:00|19932.3|19918.3|19926.8|19912.8|19933.7|19919.7|19926.8|19912.8|0
1727270700000|2024-09-25 13:25:00|19929.3|19915.3|19928.5|19914.5|19936|19922|19926.2|19912.2|0
1727271000000|2024-09-25 13:30:00|19927.9|19913.9|19971.2|19957.2|19978.7|19964.7|19927.9|19913.9|0
1727271300000|2024-09-25 13:35:00|19970.3|19956.3|19973.9|19959.9|19991.3|19977.3|19967.9|19953.9|0
1727271600000|2024-09-25 13:40:00|19972.7|19958.7|19963.5|19949.5|19974.8|19960.8|19931.3|19917.3|0
1727271900000|2024-09-25 13:45:00|19963.9|19949.9|19976.9|19962.9|19989.9|19975.9|19961.3|19947.3|0
1727272200000|2024-09-25 13:50:00|19977.5|19963.5|19989.2|19975.2|19991.4|19977.4|19962.9|19948.9|0
1727272500000|2024-09-25 13:55:00|19989|19975|20019|20005|20019|20005|19981.9|19967.9|0
1727272800000|2024-09-25 14:00:00|20019.5|20005.5|20017.3|20003.3|20029.7|20015.7|20010.3|19996.3|0
1727273100000|2024-09-25 14:05:00|20017.4|20003.4|20031.2|20017.2|20036.9|20022.9|20012.8|19998.8|0
1727273400000|2024-09-25 14:10:00|20031.4|20017.4|20046.9|20032.9|20048.7|20034.7|20027.4|20013.4|0
1727273700000|2024-09-25 14:15:00|20047.7|20033.7|20053.2|20039.2|20056.3|20042.3|20041.9|20027.9|0
1727274000000|2024-09-25 14:20:00|20052.9|20038.9|20037.7|20023.7|20054.4|20040.4|20028.5|20014.5|0
1727274300000|2024-09-25 14:25:00|20038.9|20024.9|20013.9|19999.9|20040.5|20026.5|20010.9|19996.9|0
1727274600000|2024-09-25 14:30:00|20013.4|19999.4|20026|20012|20026.4|20012.4|19998.9|19984.9|0
1727274900000|2024-09-25 14:35:00|20026.7|20012.7|20028.9|20014.9|20033.2|20019.2|20016.3|20002.3|0
1727275200000|2024-09-25 14:40:00|20028|20014|20016.9|20002.9|20033.4|20019.4|20007.5|19993.5|0
1727275500000|2024-09-25 14:45:00|20017.3|20003.3|19997.7|19983.7|20023|20009|19992.9|19978.9|0
1727275800000|2024-09-25 14:50:00|19996.5|19982.5|20008.9|19994.9|20023.2|20009.2|19993.4|19979.4|0
1727276100000|2024-09-25 14:55:00|20009.4|19995.4|20015|20001|20020|20006|20007.9|19993.9|0
1727276400000|2024-09-25 15:00:00|20015.4|20001.4|20014.9|20000.9|20025.4|20011.4|20005.5|19991.5|0
1727276700000|2024-09-25 15:05:00|20014.2|20000.2|20026.9|20012.9|20031.4|20017.4|20006.4|19992.4|0
1727277000000|2024-09-25 15:10:00|20026.2|20012.2|20005.8|19991.8|20026.4|20012.4|19999.9|19985.9|0
1727277300000|2024-09-25 15:15:00|20005.9|19991.9|20016.2|20002.2|20017.7|20003.7|19989.4|19975.4|0
1727277600000|2024-09-25 15:20:00|20014.9|20000.9|19998.9|19984.9|20015.9|20001.9|19998.4|19984.4|0
1727277900000|2024-09-25 15:25:00|19998.2|19984.2|19989.9|19975.9|20004.9|19990.9|19988.4|19974.4|0
1727278200000|2024-09-25 15:30:00|19987|19973|19993.9|19979.9|19999.4|19985.4|19979.8|19965.8|0
1727278500000|2024-09-25 15:35:00|19995.2|19981.2|20017.7|20003.7|20026.4|20012.4|19994|19980|0
1727278800000|2024-09-25 15:40:00|20018.4|20004.4|20002.8|19988.8|20027.7|20013.7|19993.9|19979.9|0
1727279100000|2024-09-25 15:45:00|20002.9|19988.9|19994.5|19980.5|20005.3|19991.3|19985.7|19971.7|0
1727279400000|2024-09-25 15:50:00|19992.2|19978.2|19976.9|19962.9|19995.4|19981.4|19967.3|19953.3|0
1727279700000|2024-09-25 15:55:00|19978.4|19964.4|19992.4|19978.4|19994.4|19980.4|19966.2|19952.2|0
1727280000000|2024-09-25 16:00:00|19990.7|19976.7|19985.5|19971.5|19992.9|19978.9|19978.9|19964.9|0
1727280300000|2024-09-25 16:05:00|19984.7|19970.7|19979.4|19965.4|19984.7|19970.7|19957.5|19943.5|0
1727280600000|2024-09-25 16:10:00|19979.9|19965.9|19983.4|19969.4|19987.7|19973.7|19972.8|19958.8|0
1727280900000|2024-09-25 16:15:00|19983.2|19969.2|19982.7|19968.7|19987.4|19973.4|19976.9|19962.9|0
1727281200000|2024-09-25 16:20:00|19984.4|19970.4|19995.7|19981.7|19996.9|19982.9|19984.3|19970.3|0
1727281500000|2024-09-25 16:25:00|19996.4|19982.4|19994.9|19980.9|20001.4|19987.4|19990.7|19976.7|0
1727281800000|2024-09-25 16:30:00|19995.4|19981.4|19992.4|19978.4|19998.7|19984.7|19977.7|19963.7|0
1727282100000|2024-09-25 16:35:00|19992|19978|19991.4|19977.4|19999.9|19985.9|19982.9|19968.9|0
1727282400000|2024-09-25 16:40:00|19992.7|19978.7|19981.4|19967.4|19997|19983|19979.4|19965.4|0
1727282700000|2024-09-25 16:45:00|19981|19967|19966.7|19952.7|19985.7|19971.7|19963.4|19949.4|0
1727283000000|2024-09-25 16:50:00|19965.9|19951.9|19980.4|19966.4|19985.9|19971.9|19964.2|19950.2|0
1727283300000|2024-09-25 16:55:00|19980.7|19966.7|19964.3|19950.3|19982.2|19968.2|19960.8|19946.8|0
1727283600000|2024-09-25 17:00:00|19963|19949|19953.7|19939.7|19964.9|19950.9|19920.5|19906.5|0
1727283900000|2024-09-25 17:05:00|19951.9|19937.9|19960.9|19946.9|19973.2|19959.2|19948.2|19934.2|0
1727284200000|2024-09-25 17:10:00|19958.9|19944.9|19949.4|19935.4|19960.7|19946.7|19945.2|19931.2|0
1727284500000|2024-09-25 17:15:00|19948.4|19934.4|19958.7|19944.7|19961.9|19947.9|19943.2|19929.2|0
1727284800000|2024-09-25 17:20:00|19956.9|19942.9|19957.4|19943.4|19964.9|19950.9|19954.2|19940.2|0
1727285100000|2024-09-25 17:25:00|19957.9|19943.9|19966.8|19952.8|19972.7|19958.7|19957|19943|0
1727285400000|2024-09-25 17:30:00|19965.9|19951.9|19952.7|19938.7|19974.5|19960.5|19950.4|19936.4|0
1727285700000|2024-09-25 17:35:00|19947.7|19933.7|19961.4|19947.4|19964.9|19950.9|19933.4|19919.4|0
1727286000000|2024-09-25 17:40:00|19960.9|19946.9|19943.7|19929.7|19961|19947|19943.4|19929.4|0
1727286300000|2024-09-25 17:45:00|19942.9|19928.9|19937.5|19923.5|19946.4|19932.4|19925.2|19911.2|0
1727286600000|2024-09-25 17:50:00|19938.3|19924.3|19970.4|19956.4|19971.9|19957.9|19934.4|19920.4|0
1727286900000|2024-09-25 17:55:00|19971.2|19957.2|19985.4|19971.4|19987.4|19973.4|19967.2|19953.2|0
1727287200000|2024-09-25 18:00:00|19985.9|19971.9|19975.4|19961.4|19990.7|19976.7|19972.5|19958.5|0
1727287500000|2024-09-25 18:05:00|19973.9|19959.9|19964.3|19950.3|19983.4|19969.4|19958.9|19944.9|0
1727287800000|2024-09-25 18:10:00|19964.2|19950.2|19948|19934|19966.7|19952.7|19945.7|19931.7|0
1727288100000|2024-09-25 18:15:00|19946.7|19932.7|19959.5|19945.5|19963.7|19949.7|19932.7|19918.7|0
1727288400000|2024-09-25 18:20:00|19960.2|19946.2|19963.4|19949.4|19965.2|19951.2|19953.8|19939.8|0
1727288700000|2024-09-25 18:25:00|19963.7|19949.7|19982.6|19968.6|19982.6|19968.6|19962.9|19948.9|0
1727289000000|2024-09-25 18:30:00|19983.7|19969.7|19975.3|19961.3|19983.7|19969.7|19967.4|19953.4|0
1727289300000|2024-09-25 18:35:00|19975.4|19961.4|19974.4|19960.4|19982.9|19968.9|19972.4|19958.4|0
1727289600000|2024-09-25 18:40:00|19974.8|19960.8|19976.6|19962.6|19981.7|19967.7|19971.7|19957.7|0
1727289900000|2024-09-25 18:45:00|19976.4|19962.4|19982.1|19968.1|19986.2|19972.2|19976.2|19962.2|0
1727290200000|2024-09-25 18:50:00|19981.7|19967.7|19982.2|19968.2|19984.2|19970.2|19972.9|19958.9|0
1727290500000|2024-09-25 18:55:00|19982.1|19968.1|19975.2|19961.2|19982.9|19968.9|19958.7|19944.7|0
1727290800000|2024-09-25 19:00:00|19974.4|19960.4|19981.3|19967.3|19983.7|19969.7|19970.2|19956.2|0
1727291100000|2024-09-25 19:05:00|19982.7|19968.7|19969.3|19955.3|19983.4|19969.4|19968.7|19954.7|0
1727291400000|2024-09-25 19:10:00|19970.4|19956.4|19965.1|19951.1|19975.8|19961.8|19960.7|19946.7|0
1727291700000|2024-09-25 19:15:00|19965.2|19951.2|19964.2|19950.2|19969.2|19955.2|19958.9|19944.9|0
1727292000000|2024-09-25 19:20:00|19963.6|19949.6|19966.2|19952.2|19968.7|19954.7|19961.6|19947.6|0
1727292300000|2024-09-25 19:25:00|19965.4|19951.4|19967.4|19953.4|19969.7|19955.7|19963.7|19949.7|0
1727292600000|2024-09-25 19:30:00|19967.2|19953.2|19964.9|19950.9|19969.2|19955.2|19959.9|19945.9|0
1727292900000|2024-09-25 19:35:00|19964.4|19950.4|19963.8|19949.8|19971.9|19957.9|19960.7|19946.7|0
1727293200000|2024-09-25 19:40:00|19963.6|19949.6|19964.2|19950.2|19967.9|19953.9|19960.7|19946.7|0
1727293500000|2024-09-25 19:45:00|19964.3|19950.3|19973.8|19959.8|19976.6|19962.6|19961.9|19947.9|0
1727293800000|2024-09-25 19:50:00|19976.1|19962.1|19979.2|19965.2|19982.4|19968.4|19965.4|19951.4|0
1727294100000|2024-09-25 19:55:00|19973.9|19959.9|19980.1|19966.1|19983.8|19969.8|19967.1|19953.1|0
1727294400000|2024-09-25 20:00:00|19979.8|19965.8|20007.7|19993.7|20013.3|19999.3|19973.8|19959.8|0
1727294700000|2024-09-25 20:05:00|20007.4|19993.4|20012.6|19998.6|20016.2|20002.2|20006.9|19992.9|0
1727295000000|2024-09-25 20:10:00|20012.4|19998.4|20023.9|20009.9|20025.7|20011.7|20012.4|19998.4|0
1727295300000|2024-09-25 20:15:00|20023.1|20009.1|20022.8|20008.8|20023.6|20009.6|20019.1|20005.1|0
1727295600000|2024-09-25 20:20:00|20022.7|20008.7|20012.3|19998.3|20022.7|20008.7|20006.2|19992.2|0
1727295900000|2024-09-25 20:25:00|20012.1|19998.1|20019.7|20005.7|20019.7|20005.7|20011.7|19997.7|0
1727296200000|2024-09-25 20:30:00|20019.1|20005.1|20019.4|20005.4|20021.2|20007.2|20018.3|20004.3|0
1727296500000|2024-09-25 20:35:00|20019.6|20005.6|20022.8|20008.8|20022.9|20008.9|20018.6|20004.6|0
1727296800000|2024-09-25 20:40:00|20023.3|20009.3|20023.7|20009.7|20025.9|20011.9|20021.8|20007.8|0
1727297100000|2024-09-25 20:45:00|20023.3|20009.3|20026.9|20012.9|20027.9|20013.9|20020.1|20006.1|0
1727297400000|2024-09-25 20:50:00|20026.3|20012.3|20028.2|20014.2|20028.8|20014.8|20024.7|20010.7|0
1727297700000|2024-09-25 20:55:00|20028.1|20014.1|20026.4|20012.4|20029.6|20015.6|20024.4|20010.4|0
1727298000000|2024-09-25 21:00:00|20026.6|20012.6|20023.7|20009.7|20027.9|20013.9|20022.4|20008.4|0
1727298300000|2024-09-25 21:05:00|20023.6|20009.6|20025.9|20011.9|20026.6|20012.6|20023.3|20009.3|0
1727298600000|2024-09-25 21:10:00|20026.1|20012.1|20025.3|20011.3|20026.2|20012.2|20023.7|20009.7|0
1727298900000|2024-09-25 21:15:00|20025.4|20011.4|20024.9|20010.9|20026.3|20012.3|20024.9|20010.9|0
1727299200000|2024-09-25 21:20:00|20025.1|20011.1|20026.9|20012.9|20026.9|20012.9|20025.1|20011.1|0
1727299500000|2024-09-25 21:25:00|20026.8|20012.8|20028.7|20014.7|20028.7|20014.7|20026.8|20012.8|0
1727299800000|2024-09-25 21:30:00|20029.7|20015.7|20029.2|20015.2|20030|20016|20028.3|20014.3|0
1727300100000|2024-09-25 21:35:00|20028|20014|20029.3|20015.3|20029.9|20015.9|20027.1|20013.1|0
1727300400000|2024-09-25 21:40:00|20028.3|20014.3|20029.4|20015.4|20029.5|20015.5|20027|20013|0
1727300700000|2024-09-25 21:45:00|20029.5|20015.5|20030.3|20016.3|20030.4|20016.4|20029.5|20015.5|0
1727301000000|2024-09-25 21:50:00|20029.6|20015.6|20028.7|20014.7|20029.6|20015.6|20028.6|20014.6|0
1727301300000|2024-09-25 21:55:00|20027.5|20013.5|20027.7|20013.7|20028.1|20014.1|20027.4|20013.4|0
1727301600000|2024-09-25 22:00:00|20027.9|20013.9|20019.8|20005.8|20031.7|20017.7|20017.7|20003.7|0
1727301900000|2024-09-25 22:05:00|20019.7|20005.7|20021.3|20007.3|20026.3|20012.3|20019.6|20005.6|0
1727302200000|2024-09-25 22:10:00|20021.6|20007.6|20024.6|20010.6|20026.5|20012.5|20019.9|20005.9|0
1727302500000|2024-09-25 22:15:00|20024|20010|20021.7|20007.7|20024.7|20010.7|20021.6|20007.6|0
1727302800000|2024-09-25 22:20:00|20021.3|20007.3|20024.6|20010.6|20025|20011|20020.3|20006.3|0
1727303100000|2024-09-25 22:25:00|20024.1|20010.1|20025.2|20011.2|20026|20012|20024.1|20010.1|0
1727303400000|2024-09-25 22:30:00|20025.5|20011.5|20036.3|20022.3|20036.8|20022.8|20024.7|20010.7|0
1727303700000|2024-09-25 22:35:00|20036.8|20022.8|20036.2|20022.2|20037.8|20023.8|20033.5|20019.5|0
1727304000000|2024-09-25 22:40:00|20036.1|20022.1|20040.3|20026.3|20042.7|20028.7|20036.1|20022.1|0
1727304300000|2024-09-25 22:45:00|20040.5|20026.5|20035.8|20021.8|20042.3|20028.3|20035.1|20021.1|0
1727304600000|2024-09-25 22:50:00|20036.1|20022.1|20035|20021|20036.3|20022.3|20033.1|20019.1|0
1727304900000|2024-09-25 22:55:00|20035.1|20021.1|20035.2|20021.2|20038.8|20024.8|20034.6|20020.6|0
1727305200000|2024-09-25 23:00:00|20036.3|20022.3|20032.5|20018.5|20037.5|20023.5|20031.3|20017.3|0
1727305500000|2024-09-25 23:05:00|20032.3|20018.3|20030|20016|20032.3|20018.3|20029.3|20015.3|0
1727305800000|2024-09-25 23:10:00|20029.6|20015.6|20033.6|20019.6|20033.8|20019.8|20029.3|20015.3|0
1727306100000|2024-09-25 23:15:00|20033.5|20019.5|20030.3|20016.3|20036.2|20022.2|20030.3|20016.3|0
1727306400000|2024-09-25 23:20:00|20030.2|20016.2|20038.2|20024.2|20038.8|20024.8|20030|20016|0
1727306700000|2024-09-25 23:25:00|20038.1|20024.1|20038.2|20024.2|20040.2|20026.2|20037.7|20023.7|0
1727307000000|2024-09-25 23:30:00|20038.5|20024.5|20039.7|20025.7|20042.8|20028.8|20037.7|20023.7|0
1727307300000|2024-09-25 23:35:00|20039.6|20025.6|20042.1|20028.1|20043.5|20029.5|20036|20022|0
1727307600000|2024-09-25 23:40:00|20042.2|20028.2|20045.2|20031.2|20047|20033|20039.3|20025.3|0
1727307900000|2024-09-25 23:45:00|20045|20031|20067.1|20053.1|20068.8|20054.8|20044.7|20030.7|0
1727308200000|2024-09-25 23:50:00|20067.6|20053.6|20062.8|20048.8|20070.5|20056.5|20062.1|20048.1|0
1727308500000|2024-09-25 23:55:00|20062.1|20048.1|20065.1|20051.1|20067.8|20053.8|20061.2|20047.2|0
1727308800000|2024-09-26 00:00:00|20064.1|20050.1|20073.2|20059.2|20079.5|20065.5|20064.1|20050.1|0
1727309100000|2024-09-26 00:05:00|20074.1|20060.1|20086.8|20072.8|20088.3|20074.3|20074.1|20060.1|0
1727309400000|2024-09-26 00:10:00|20087.1|20073.1|20090.6|20076.6|20094.1|20080.1|20084.3|20070.3|0
1727309700000|2024-09-26 00:15:00|20090.3|20076.3|20089.5|20075.5|20092.7|20078.7|20086.7|20072.7|0
1727310000000|2024-09-26 00:20:00|20090.6|20076.6|20087.1|20073.1|20095.5|20081.5|20086.3|20072.3|0
1727310300000|2024-09-26 00:25:00|20087|20073|20088.6|20074.6|20090.3|20076.3|20085.8|20071.8|0
1727310600000|2024-09-26 00:30:00|20089.1|20075.1|20097.5|20083.5|20099.5|20085.5|20086.9|20072.9|0
1727310900000|2024-09-26 00:35:00|20097.4|20083.4|20093.8|20079.8|20100.8|20086.8|20092.9|20078.9|0
1727311200000|2024-09-26 00:40:00|20094|20080|20088.3|20074.3|20097.5|20083.5|20085.6|20071.6|0
1727311500000|2024-09-26 00:45:00|20088.4|20074.4|20086.3|20072.3|20088.6|20074.6|20084.9|20070.9|0
1727311800000|2024-09-26 00:50:00|20086.1|20072.1|20076.9|20062.9|20088|20074|20076.9|20062.9|0
1727312100000|2024-09-26 00:55:00|20077|20063|20082.8|20068.8|20084.5|20070.5|20076.9|20062.9|0
1727312400000|2024-09-26 01:00:00|20082.6|20068.6|20082.5|20068.5|20084.1|20070.1|20078.5|20064.5|0
1727312700000|2024-09-26 01:05:00|20082.6|20068.6|20083.5|20069.5|20085.5|20071.5|20080.9|20066.9|0
1727313000000|2024-09-26 01:10:00|20084.1|20070.1|20087.6|20073.6|20093.9|20079.9|20084.1|20070.1|0
1727313300000|2024-09-26 01:15:00|20087.5|20073.5|20080.3|20066.3|20087.5|20073.5|20078|20064|0
1727313600000|2024-09-26 01:20:00|20080|20066|20083.8|20069.8|20084.8|20070.8|20079.9|20065.9|0
1727313900000|2024-09-26 01:25:00|20083.6|20069.6|20079|20065|20083.8|20069.8|20074|20060|0
1727314200000|2024-09-26 01:30:00|20078.4|20064.4|20082.8|20068.8|20082.8|20068.8|20074.5|20060.5|0
1727314500000|2024-09-26 01:35:00|20082.9|20068.9|20075.9|20061.9|20083|20069|20074.9|20060.9|0
1727314800000|2024-09-26 01:40:00|20075.8|20061.8|20081.1|20067.1|20082.5|20068.5|20075.3|20061.3|0
1727315100000|2024-09-26 01:45:00|20081.4|20067.4|20090|20076|20091.4|20077.4|20081.4|20067.4|0
1727315400000|2024-09-26 01:50:00|20090.8|20076.8|20096.8|20082.8|20096.8|20082.8|20085.1|20071.1|0
1727315700000|2024-09-26 01:55:00|20096.5|20082.5|20103.1|20089.1|20106.8|20092.8|20095.3|20081.3|0
1727316000000|2024-09-26 02:00:00|20103.3|20089.3|20107|20093|20109.3|20095.3|20101.3|20087.3|0
1727316300000|2024-09-26 02:05:00|20107.1|20093.1|20106.1|20092.1|20107.1|20093.1|20102.3|20088.3|0
1727316600000|2024-09-26 02:10:00|20105.6|20091.6|20101|20087|20106.5|20092.5|20099.8|20085.8|0
1727316900000|2024-09-26 02:15:00|20101.6|20087.6|20102.5|20088.5|20102.8|20088.8|20095.9|20081.9|0
1727317200000|2024-09-26 02:20:00|20102.4|20088.4|20104.3|20090.3|20107.9|20093.9|20102|20088|0
1727317500000|2024-09-26 02:25:00|20104.5|20090.5|20106.8|20092.8|20109.6|20095.6|20104.5|20090.5|0
1727317800000|2024-09-26 02:30:00|20107.3|20093.3|20106.5|20092.5|20111|20097|20105.8|20091.8|0
1727318100000|2024-09-26 02:35:00|20106.6|20092.6|20107.9|20093.9|20111.9|20097.9|20106.6|20092.6|0
1727318400000|2024-09-26 02:40:00|20107.8|20093.8|20105.8|20091.8|20107.9|20093.9|20104.9|20090.9|0
1727318700000|2024-09-26 02:45:00|20105.5|20091.5|20111.1|20097.1|20115.3|20101.3|20104.9|20090.9|0
1727319000000|2024-09-26 02:50:00|20111.3|20097.3|20116|20102|20117.4|20103.4|20109.6|20095.6|0
1727319300000|2024-09-26 02:55:00|20116.1|20102.1|20112.1|20098.1|20116.5|20102.5|20109|20095|0
1727319600000|2024-09-26 03:00:00|20112|20098|20117.3|20103.3|20122|20108|20112|20098|0
1727319900000|2024-09-26 03:05:00|20117.1|20103.1|20115.6|20101.6|20118.6|20104.6|20114.1|20100.1|0
1727320200000|2024-09-26 03:10:00|20115.5|20101.5|20114.6|20100.6|20118.4|20104.4|20112.5|20098.5|0
1727320500000|2024-09-26 03:15:00|20114.5|20100.5|20115.9|20101.9|20118.1|20104.1|20114.4|20100.4|0
1727320800000|2024-09-26 03:20:00|20115.8|20101.8|20115.5|20101.5|20116.3|20102.3|20112.9|20098.9|0
1727321100000|2024-09-26 03:25:00|20115.8|20101.8|20115.8|20101.8|20118.5|20104.5|20115.1|20101.1|0
1727321400000|2024-09-26 03:30:00|20116|20102|20125.3|20111.3|20126.6|20112.6|20114.8|20100.8|0
1727321700000|2024-09-26 03:35:00|20125.4|20111.4|20139.9|20125.9|20140|20126|20124.5|20110.5|0
1727322000000|2024-09-26 03:40:00|20140.3|20126.3|20144.3|20130.3|20145.4|20131.4|20132.6|20118.6|0
1727322300000|2024-09-26 03:45:00|20143.3|20129.3|20147.4|20133.4|20153|20139|20141.9|20127.9|0
1727322600000|2024-09-26 03:50:00|20147.6|20133.6|20149.6|20135.6|20150.4|20136.4|20145.4|20131.4|0
1727322900000|2024-09-26 03:55:00|20149.1|20135.1|20149.8|20135.8|20151.9|20137.9|20146.6|20132.6|0
1727323200000|2024-09-26 04:00:00|20149.4|20135.4|20143.5|20129.5|20149.4|20135.4|20142|20128|0
1727323500000|2024-09-26 04:05:00|20142.4|20128.4|20148|20134|20149.8|20135.8|20140.6|20126.6|0
1727323800000|2024-09-26 04:10:00|20148.9|20134.9|20148.4|20134.4|20151.5|20137.5|20147.1|20133.1|0
1727324100000|2024-09-26 04:15:00|20148.9|20134.9|20150.1|20136.1|20150.6|20136.6|20147.6|20133.6|0
1727324400000|2024-09-26 04:20:00|20150.4|20136.4|20150.5|20136.5|20152.8|20138.8|20147.9|20133.9|0
1727324700000|2024-09-26 04:25:00|20150.1|20136.1|20149.4|20135.4|20150.4|20136.4|20147|20133|0
1727325000000|2024-09-26 04:30:00|20149.5|20135.5|20154.6|20140.6|20155|20141|20147.6|20133.6|0
1727325300000|2024-09-26 04:35:00|20154.4|20140.4|20153.6|20139.6|20162|20148|20153.1|20139.1|0
1727325600000|2024-09-26 04:40:00|20153.8|20139.8|20159.8|20145.8|20160.6|20146.6|20151.8|20137.8|0
1727325900000|2024-09-26 04:45:00|20160.5|20146.5|20160.5|20146.5|20161.8|20147.8|20157.8|20143.8|0
1727326200000|2024-09-26 04:50:00|20160.6|20146.6|20160.3|20146.3|20165.1|20151.1|20157.8|20143.8|0
1727326500000|2024-09-26 04:55:00|20160.1|20146.1|20164.6|20150.6|20165.1|20151.1|20158.9|20144.9|0
1727326800000|2024-09-26 05:00:00|20164.8|20150.8|20157.8|20143.8|20164.8|20150.8|20156.8|20142.8|0
1727327100000|2024-09-26 05:05:00|20157.6|20143.6|20160.6|20146.6|20164|20150|20149.8|20135.8|0
1727327400000|2024-09-26 05:10:00|20160.8|20146.8|20164.4|20150.4|20164.4|20150.4|20159|20145|0
1727327700000|2024-09-26 05:15:00|20164.6|20150.6|20166.5|20152.5|20167.8|20153.8|20161.1|20147.1|0
1727328000000|2024-09-26 05:20:00|20166.3|20152.3|20173.1|20159.1|20174.1|20160.1|20166.3|20152.3|0
1727328300000|2024-09-26 05:25:00|20172.5|20158.5|20176.6|20162.6|20180.4|20166.4|20171.5|20157.5|0
1727328600000|2024-09-26 05:30:00|20176.8|20162.8|20176.8|20162.8|20182.8|20168.8|20175.5|20161.5|0
1727328900000|2024-09-26 05:35:00|20176.3|20162.3|20183|20169|20183|20169|20175.5|20161.5|0
1727329200000|2024-09-26 05:40:00|20182.6|20168.6|20185.8|20171.8|20185.8|20171.8|20177.8|20163.8|0
1727329500000|2024-09-26 05:45:00|20185.9|20171.9|20188.6|20174.6|20193|20179|20182.9|20168.9|0
1727329800000|2024-09-26 05:50:00|20188.9|20174.9|20201.1|20187.1|20205.3|20191.3|20185|20171|0
1727330100000|2024-09-26 05:55:00|20199|20185|20205|20191|20206.4|20192.4|20198|20184|0
1727330400000|2024-09-26 06:00:00|20203.5|20189.5|20217.6|20203.6|20220.3|20206.3|20203.5|20189.5|0
1727330700000|2024-09-26 06:05:00|20218.4|20204.4|20226.4|20212.4|20231.4|20217.4|20218|20204|0
1727331000000|2024-09-26 06:10:00|20226.6|20212.6|20245|20231|20246.8|20232.8|20225.9|20211.9|0
1727331300000|2024-09-26 06:15:00|20245.3|20231.3|20238.3|20224.3|20245.4|20231.4|20234.4|20220.4|0
1727331600000|2024-09-26 06:20:00|20238.6|20224.6|20232.6|20218.6|20241.5|20227.5|20231.5|20217.5|0
1727331900000|2024-09-26 06:25:00|20233|20219|20226.3|20212.3|20233.6|20219.6|20225.9|20211.9|0
1727332200000|2024-09-26 06:30:00|20227.9|20213.9|20226.4|20212.4|20231.4|20217.4|20221.6|20207.6|0
1727332500000|2024-09-26 06:35:00|20226.1|20212.1|20228.1|20214.1|20233.8|20219.8|20225|20211|0
1727332800000|2024-09-26 06:40:00|20228.3|20214.3|20225.9|20211.9|20235|20221|20224.6|20210.6|0
1727333100000|2024-09-26 06:45:00|20225.6|20211.6|20241.9|20227.9|20242.3|20228.3|20224.6|20210.6|0
1727333400000|2024-09-26 06:50:00|20241.3|20227.3|20244.1|20230.1|20244.3|20230.3|20235.8|20221.8|0
1727333700000|2024-09-26 06:55:00|20242.3|20228.3|20243.1|20229.1|20249.3|20235.3|20239.9|20225.9|0
1727334000000|2024-09-26 07:00:00|20248|20234|20250.9|20236.9|20257.6|20243.6|20244.5|20230.5|0
1727334300000|2024-09-26 07:05:00|20251.8|20237.8|20247.4|20233.4|20257.6|20243.6|20246.4|20232.4|0
1727334600000|2024-09-26 07:10:00|20247.8|20233.8|20246.1|20232.1|20247.8|20233.8|20237.9|20223.9|0
1727334900000|2024-09-26 07:15:00|20246.3|20232.3|20251.8|20237.8|20256.6|20242.6|20246.3|20232.3|0
1727335200000|2024-09-26 07:20:00|20252.3|20238.3|20250.8|20236.8|20256|20242|20249.8|20235.8|0
1727335500000|2024-09-26 07:25:00|20251.8|20237.8|20254.1|20240.1|20257.1|20243.1|20250.6|20236.6|0
1727335800000|2024-09-26 07:30:00|20254.8|20240.8|20256.8|20242.8|20266.8|20252.8|20238.8|20224.8|0
1727336100000|2024-09-26 07:35:00|20256.3|20242.3|20263.9|20249.9|20271.9|20257.9|20252.8|20238.8|0
1727336400000|2024-09-26 07:40:00|20267.5|20253.5|20276.9|20262.9|20281.6|20267.6|20265.3|20251.3|0
1727336700000|2024-09-26 07:45:00|20277.9|20263.9|20276.1|20262.1|20278.4|20264.4|20273.1|20259.1|0
1727337000000|2024-09-26 07:50:00|20275.1|20261.1|20277.4|20263.4|20285|20271|20273|20259|0
1727337300000|2024-09-26 07:55:00|20277.3|20263.3|20269.1|20255.1|20278.3|20264.3|20267.9|20253.9|0
1727337600000|2024-09-26 08:00:00|20272.5|20258.5|20255.3|20241.3|20272.5|20258.5|20253.8|20239.8|0
1727337900000|2024-09-26 08:05:00|20255.4|20241.4|20255|20241|20261.6|20247.6|20254|20240|0
1727338200000|2024-09-26 08:10:00|20255.1|20241.1|20269.3|20255.3|20272.9|20258.9|20250.1|20236.1|0
1727338500000|2024-09-26 08:15:00|20269.9|20255.9|20261.6|20247.6|20271.8|20257.8|20256.9|20242.9|0
1727338800000|2024-09-26 08:20:00|20261.9|20247.9|20262.4|20248.4|20264.3|20250.3|20259.3|20245.3|0
1727339100000|2024-09-26 08:25:00|20263|20249|20259.8|20245.8|20265.8|20251.8|20254.6|20240.6|0
1727339400000|2024-09-26 08:30:00|20260|20246|20265|20251|20266.6|20252.6|20259.4|20245.4|0
1727339700000|2024-09-26 08:35:00|20265.1|20251.1|20257.5|20243.5|20270.3|20256.3|20252.8|20238.8|0
1727340000000|2024-09-26 08:40:00|20257.6|20243.6|20247|20233|20258.1|20244.1|20241.1|20227.1|0
1727340300000|2024-09-26 08:45:00|20247.6|20233.6|20244.9|20230.9|20254.5|20240.5|20244|20230|0
1727340600000|2024-09-26 08:50:00|20245.6|20231.6|20247.8|20233.8|20251.6|20237.6|20241.9|20227.9|0
1727340900000|2024-09-26 08:55:00|20247.9|20233.9|20252.8|20238.8|20253.3|20239.3|20246.8|20232.8|0
1727341200000|2024-09-26 09:00:00|20252.3|20238.3|20249|20235|20253.3|20239.3|20242.1|20228.1|0
1727341500000|2024-09-26 09:05:00|20249.1|20235.1|20246.5|20232.5|20251.9|20237.9|20244.4|20230.4|0
1727341800000|2024-09-26 09:10:00|20246.6|20232.6|20250.1|20236.1|20250.3|20236.3|20236.4|20222.4|0
1727342100000|2024-09-26 09:15:00|20249.9|20235.9|20247.3|20233.3|20250.4|20236.4|20242.9|20228.9|0
1727342400000|2024-09-26 09:20:00|20247.1|20233.1|20246.4|20232.4|20250.3|20236.3|20245.4|20231.4|0
1727342700000|2024-09-26 09:25:00|20246.5|20232.5|20252.1|20238.1|20258.9|20244.9|20245.3|20231.3|0
1727343000000|2024-09-26 09:30:00|20252.5|20238.5|20251.3|20237.3|20252.6|20238.6|20247|20233|0
1727343300000|2024-09-26 09:35:00|20251.1|20237.1|20260.9|20246.9|20261|20247|20248.6|20234.6|0
1727343600000|2024-09-26 09:40:00|20261.4|20247.4|20255.1|20241.1|20262.9|20248.9|20252.4|20238.4|0
1727343900000|2024-09-26 09:45:00|20255.5|20241.5|20256.1|20242.1|20261.3|20247.3|20255.1|20241.1|0
1727344200000|2024-09-26 09:50:00|20256.3|20242.3|20251.4|20237.4|20256.3|20242.3|20251.4|20237.4|0
1727344500000|2024-09-26 09:55:00|20251.1|20237.1|20254.1|20240.1|20256.3|20242.3|20248.8|20234.8|0
1727344800000|2024-09-26 10:00:00|20252.8|20238.8|20252|20238|20254.3|20240.3|20250.4|20236.4|0
1727345100000|2024-09-26 10:05:00|20251.8|20237.8|20249.4|20235.4|20253.5|20239.5|20246.8|20232.8|0
1727345400000|2024-09-26 10:10:00|20249.5|20235.5|20251.4|20237.4|20251.8|20237.8|20246.3|20232.3|0
1727345700000|2024-09-26 10:15:00|20250.9|20236.9|20256.9|20242.9|20257.3|20243.3|20250.8|20236.8|0
1727346000000|2024-09-26 10:20:00|20257.1|20243.1|20257.5|20243.5|20258.1|20244.1|20253.5|20239.5|0
1727346300000|2024-09-26 10:25:00|20258.5|20244.5|20262.4|20248.4|20263.9|20249.9|20254.6|20240.6|0
1727346600000|2024-09-26 10:30:00|20262.3|20248.3|20261.4|20247.4|20267|20253|20260.9|20246.9|0
1727346900000|2024-09-26 10:35:00|20261.3|20247.3|20260.9|20246.9|20261.6|20247.6|20257.3|20243.3|0
1727347200000|2024-09-26 10:40:00|20261|20247|20275.3|20261.3|20276.1|20262.1|20261|20247|0
1727347500000|2024-09-26 10:45:00|20275.4|20261.4|20274.1|20260.1|20276.1|20262.1|20271|20257|0
1727347800000|2024-09-26 10:50:00|20274.3|20260.3|20272.1|20258.1|20276.1|20262.1|20270.3|20256.3|0
1727348100000|2024-09-26 10:55:00|20272.3|20258.3|20282.8|20268.8|20283.1|20269.1|20266.4|20252.4|0
1727348400000|2024-09-26 11:00:00|20274.9|20260.9|20268.4|20254.4|20278|20264|20262.5|20248.5|0
1727348700000|2024-09-26 11:05:00|20268.3|20254.3|20273|20259|20278.4|20264.4|20268.3|20254.3|0
1727349000000|2024-09-26 11:10:00|20273.4|20259.4|20266.8|20252.8|20276.1|20262.1|20266.6|20252.6|0
1727349300000|2024-09-26 11:15:00|20266.6|20252.6|20271.5|20257.5|20272.1|20258.1|20266.6|20252.6|0
1727349600000|2024-09-26 11:20:00|20271.4|20257.4|20273.9|20259.9|20275|20261|20264.6|20250.6|0
1727349900000|2024-09-26 11:25:00|20274|20260|20280.4|20266.4|20281.1|20267.1|20274|20260|0
1727350200000|2024-09-26 11:30:00|20280.3|20266.3|20279.6|20265.6|20289.1|20275.1|20279.3|20265.3|0
1727350500000|2024-09-26 11:35:00|20279.8|20265.8|20281.4|20267.4|20283|20269|20272.6|20258.6|0
1727350800000|2024-09-26 11:40:00|20281.1|20267.1|20275.6|20261.6|20286.5|20272.5|20275.3|20261.3|0
1727351100000|2024-09-26 11:45:00|20275.5|20261.5|20277.8|20263.8|20278.5|20264.5|20271.5|20257.5|0
1727351400000|2024-09-26 11:50:00|20277.6|20263.6|20271|20257|20280.4|20266.4|20270.9|20256.9|0
1727351700000|2024-09-26 11:55:00|20271.4|20257.4|20270.6|20256.6|20277.4|20263.4|20269.9|20255.9|0
1727352000000|2024-09-26 12:00:00|20276.4|20262.4|20260.9|20246.9|20276.4|20262.4|20260.8|20246.8|0
1727352300000|2024-09-26 12:05:00|20259.8|20245.8|20250.6|20236.6|20260.6|20246.6|20249|20235|0
1727352600000|2024-09-26 12:10:00|20250.4|20236.4|20262.5|20248.5|20263.3|20249.3|20248|20234|0
1727352900000|2024-09-26 12:15:00|20262.4|20248.4|20268|20254|20270.4|20256.4|20259.5|20245.5|0
1727353200000|2024-09-26 12:20:00|20268.1|20254.1|20280.3|20266.3|20280.8|20266.8|20264.4|20250.4|0
1727353500000|2024-09-26 12:25:00|20280.5|20266.5|20280|20266|20289.1|20275.1|20275|20261|0
1727353800000|2024-09-26 12:30:00|20291.8|20277.8|20283.1|20269.1|20291.8|20277.8|20267.6|20253.6|0
1727354100000|2024-09-26 12:35:00|20284|20270|20274.1|20260.1|20292.1|20278.1|20268.5|20254.5|0
1727354400000|2024-09-26 12:40:00|20273.9|20259.9|20289.4|20275.4|20290.3|20276.3|20269.6|20255.6|0
1727354700000|2024-09-26 12:45:00|20288.9|20274.9|20286.9|20272.9|20289.6|20275.6|20279|20265|0
1727355000000|2024-09-26 12:50:00|20286.8|20272.8|20302|20288|20305|20291|20283.9|20269.9|0
1727355300000|2024-09-26 12:55:00|20301|20287|20303|20289|20306.5|20292.5|20294.8|20280.8|0
1727355600000|2024-09-26 13:00:00|20303.8|20289.8|20308.3|20294.3|20310.3|20296.3|20300.1|20286.1|0
1727355900000|2024-09-26 13:05:00|20308.9|20294.9|20319.5|20305.5|20320|20306|20308.9|20294.9|0
1727356200000|2024-09-26 13:10:00|20319.4|20305.4|20317|20303|20322.9|20308.9|20314|20300|0
1727356500000|2024-09-26 13:15:00|20317.3|20303.3|20316.9|20302.9|20318.6|20304.6|20308.9|20294.9|0
1727356800000|2024-09-26 13:20:00|20316.3|20302.3|20306.8|20292.8|20316.3|20302.3|20304.5|20290.5|0
1727357100000|2024-09-26 13:25:00|20301.9|20287.9|20289|20275|20302|20288|20285.9|20271.9|0
1727357400000|2024-09-26 13:30:00|20288.3|20274.3|20232.9|20218.9|20298.8|20284.8|20231.5|20217.5|0
1727357700000|2024-09-26 13:35:00|20233.8|20219.8|20228.3|20214.3|20248|20234|20208|20194|0
1727358000000|2024-09-26 13:40:00|20229.1|20215.1|20221.4|20207.4|20229.1|20215.1|20205.1|20191.1|0
1727358300000|2024-09-26 13:45:00|20220.4|20206.4|20209.5|20195.5|20233.4|20219.4|20188.9|20174.9|0
1727358600000|2024-09-26 13:50:00|20209.8|20195.8|20201.8|20187.8|20219.1|20205.1|20192.6|20178.6|0
1727358900000|2024-09-26 13:55:00|20200.4|20186.4|20210.5|20196.5|20217|20203|20191.6|20177.6|0
1727359200000|2024-09-26 14:00:00|20211.1|20197.1|20198.1|20184.1|20218.9|20204.9|20192.3|20178.3|0
1727359500000|2024-09-26 14:05:00|20197.4|20183.4|20187.1|20173.1|20197.4|20183.4|20165.4|20151.4|0
1727359800000|2024-09-26 14:10:00|20187.6|20173.6|20182.8|20168.8|20200.9|20186.9|20182|20168|0
1727360100000|2024-09-26 14:15:00|20183.9|20169.9|20182.6|20168.6|20194|20180|20169.5|20155.5|0
1727360400000|2024-09-26 14:20:00|20183.8|20169.8|20165.1|20151.1|20185.3|20171.3|20159.8|20145.8|0
1727360700000|2024-09-26 14:25:00|20164.8|20150.8|20128.3|20114.3|20164.8|20150.8|20122.5|20108.5|0
1727361000000|2024-09-26 14:30:00|20131.9|20117.9|20111.5|20097.5|20135.3|20121.3|20091.6|20077.6|0
1727361300000|2024-09-26 14:35:00|20111|20097|20146|20132|20148|20134|20101.6|20087.6|0
1727361600000|2024-09-26 14:40:00|20145.1|20131.1|20106.8|20092.8|20145.3|20131.3|20104.3|20090.3|0
1727361900000|2024-09-26 14:45:00|20107.1|20093.1|20088.3|20074.3|20134.9|20120.9|20069.1|20055.1|0
1727362200000|2024-09-26 14:50:00|20089.9|20075.9|20043.9|20029.9|20101.1|20087.1|20039.6|20025.6|0
1727362500000|2024-09-26 14:55:00|20045.9|20031.9|19997.9|19983.9|20045.9|20031.9|19990.9|19976.9|0
1727362800000|2024-09-26 15:00:00|19998.1|19984.1|20035.9|20021.9|20038.8|20024.8|19973.1|19959.1|0
1727363100000|2024-09-26 15:05:00|20034.1|20020.1|20061.8|20047.8|20075.5|20061.5|20034.1|20020.1|0
1727363400000|2024-09-26 15:10:00|20062.8|20048.8|20042.8|20028.8|20065|20051|20024.1|20010.1|0
1727363700000|2024-09-26 15:15:00|20042.9|20028.9|20025.4|20011.4|20062.6|20048.6|20025.4|20011.4|0
1727364000000|2024-09-26 15:20:00|20019.4|20005.4|20020.1|20006.1|20042.4|20028.4|20008.1|19994.1|0
1727364300000|2024-09-26 15:25:00|20021.6|20007.6|20039.4|20025.4|20040.4|20026.4|20007.9|19993.9|0
1727364600000|2024-09-26 15:30:00|20038.1|20024.1|20015.4|20001.4|20039.3|20025.3|20011.3|19997.3|0
1727364900000|2024-09-26 15:35:00|20015.9|20001.9|20039.5|20025.5|20041.5|20027.5|20015.9|20001.9|0
1727365200000|2024-09-26 15:40:00|20037.4|20023.4|20057.9|20043.9|20059.4|20045.4|20031.5|20017.5|0
1727365500000|2024-09-26 15:45:00|20058.1|20044.1|20054.1|20040.1|20076.4|20062.4|20052.4|20038.4|0
1727365800000|2024-09-26 15:50:00|20055|20041|20083.9|20069.9|20083.9|20069.9|20054.4|20040.4|0
1727366100000|2024-09-26 15:55:00|20082.6|20068.6|20105.4|20091.4|20107.4|20093.4|20078.5|20064.5|0
1727366400000|2024-09-26 16:00:00|20105.1|20091.1|20059.9|20045.9|20105.1|20091.1|20051.8|20037.8|0
1727366700000|2024-09-26 16:05:00|20058.9|20044.9|20068.5|20054.5|20084.9|20070.9|20050.8|20036.8|0
1727367000000|2024-09-26 16:10:00|20067.4|20053.4|20055.5|20041.5|20075.4|20061.4|20046.4|20032.4|0
1727367300000|2024-09-26 16:15:00|20055.6|20041.6|20053.3|20039.3|20068.9|20054.9|20053.3|20039.3|0
1727367600000|2024-09-26 16:20:00|20052.3|20038.3|20040.1|20026.1|20058.9|20044.9|20027.8|20013.8|0
1727367900000|2024-09-26 16:25:00|20041.3|20027.3|20040.8|20026.8|20059.4|20045.4|20036.6|20022.6|0
1727368200000|2024-09-26 16:30:00|20040.4|20026.4|20029.8|20015.8|20048.4|20034.4|20029.8|20015.8|0
1727368500000|2024-09-26 16:35:00|20029.1|20015.1|20045.1|20031.1|20047.9|20033.9|20028.4|20014.4|0
1727368800000|2024-09-26 16:40:00|20044.4|20030.4|20042.6|20028.6|20044.9|20030.9|20015.3|20001.3|0
1727369100000|2024-09-26 16:45:00|20043.6|20029.6|20037.1|20023.1|20052.3|20038.3|20035.1|20021.1|0
1727369400000|2024-09-26 16:50:00|20035.6|20021.6|20036|20022|20048.4|20034.4|20031.4|20017.4|0
1727369700000|2024-09-26 16:55:00|20037.1|20023.1|20036.3|20022.3|20040.1|20026.1|20026.5|20012.5|0
1727370000000|2024-09-26 17:00:00|20032.6|20018.6|20040.9|20026.9|20041.6|20027.6|20021.3|20007.3|0
1727370300000|2024-09-26 17:05:00|20040.2|20026.2|20021.4|20007.4|20043.1|20029.1|20018.3|20004.3|0
1727370600000|2024-09-26 17:10:00|20020.4|20006.4|20023.2|20009.2|20041.6|20027.6|20019.1|20005.1|0
1727370900000|2024-09-26 17:15:00|20022.1|20008.1|19981.6|19967.6|20023.9|20009.9|19972.4|19958.4|0
1727371200000|2024-09-26 17:20:00|19979.6|19965.6|19993.6|19979.6|20005.1|19991.1|19978.4|19964.4|0
1727371500000|2024-09-26 17:25:00|19994.3|19980.3|20031.3|20017.3|20032.9|20018.9|19991.8|19977.8|0
1727371800000|2024-09-26 17:30:00|20031.2|20017.2|20045.3|20031.3|20052.1|20038.1|20030.1|20016.1|0
1727372100000|2024-09-26 17:35:00|20045.1|20031.1|20043.3|20029.3|20050.1|20036.1|20038.2|20024.2|0
1727372400000|2024-09-26 17:40:00|20044.6|20030.6|20060.1|20046.1|20062.8|20048.8|20044.6|20030.6|0
1727372700000|2024-09-26 17:45:00|20059.6|20045.6|20065.3|20051.3|20065.8|20051.8|20052.9|20038.9|0
1727373000000|2024-09-26 17:50:00|20064.1|20050.1|20067.3|20053.3|20068.1|20054.1|20055.6|20041.6|0
1727373300000|2024-09-26 17:55:00|20067.6|20053.6|20056.1|20042.1|20071.3|20057.3|20053.8|20039.8|0
1727373600000|2024-09-26 18:00:00|20056.9|20042.9|20066.8|20052.8|20069.1|20055.1|20055.9|20041.9|0
1727373900000|2024-09-26 18:05:00|20066.6|20052.6|20075.3|20061.3|20077.1|20063.1|20062.3|20048.3|0
1727374200000|2024-09-26 18:10:00|20075.6|20061.6|20101.8|20087.8|20103.1|20089.1|20071.6|20057.6|0
1727374500000|2024-09-26 18:15:00|20102.9|20088.9|20103.6|20089.6|20127.6|20113.6|20100.6|20086.6|0
1727374800000|2024-09-26 18:20:00|20104.5|20090.5|20118.2|20104.2|20119.2|20105.2|20099.4|20085.4|0
1727375100000|2024-09-26 18:25:00|20118.5|20104.5|20128|20114|20128.5|20114.5|20112.6|20098.6|0
1727375400000|2024-09-26 18:30:00|20127.5|20113.5|20108.2|20094.2|20129.2|20115.2|20106.5|20092.5|0
1727375700000|2024-09-26 18:35:00|20108.6|20094.6|20118.9|20104.9|20121.7|20107.7|20101.2|20087.2|0
1727376000000|2024-09-26 18:40:00|20118.2|20104.2|20105|20091|20121|20107|20104.7|20090.7|0
1727376300000|2024-09-26 18:45:00|20104.2|20090.2|20104.5|20090.5|20113|20099|20101|20087|0
1727376600000|2024-09-26 18:50:00|20104.7|20090.7|20121.2|20107.2|20122.2|20108.2|20104.2|20090.2|0
1727376900000|2024-09-26 18:55:00|20120.2|20106.2|20120.5|20106.5|20131.5|20117.5|20118.2|20104.2|0
1727377200000|2024-09-26 19:00:00|20119.7|20105.7|20115.9|20101.9|20119.7|20105.7|20103.2|20089.2|0
1727377500000|2024-09-26 19:05:00|20116.7|20102.7|20119.2|20105.2|20124|20110|20110.1|20096.1|0
1727377800000|2024-09-26 19:10:00|20120.5|20106.5|20134.7|20120.7|20140.9|20126.9|20118.6|20104.6|0
1727378100000|2024-09-26 19:15:00|20133.7|20119.7|20135.2|20121.2|20137.4|20123.4|20123|20109|0
1727378400000|2024-09-26 19:20:00|20135.7|20121.7|20138|20124|20141.5|20127.5|20132.1|20118.1|0
1727378700000|2024-09-26 19:25:00|20138.2|20124.2|20127.4|20113.4|20143.2|20129.2|20118.7|20104.7|0
1727379000000|2024-09-26 19:30:00|20127.7|20113.7|20136.5|20122.5|20138.6|20124.6|20120.5|20106.5|0
1727379300000|2024-09-26 19:35:00|20136.2|20122.2|20127.5|20113.5|20140|20126|20122.2|20108.2|0
1727379600000|2024-09-26 19:40:00|20129.3|20115.3|20127.6|20113.6|20135.3|20121.3|20125.6|20111.6|0
1727379900000|2024-09-26 19:45:00|20128.6|20114.6|20136.1|20122.1|20136.2|20122.2|20125.1|20111.1|0
1727380200000|2024-09-26 19:50:00|20134.5|20120.5|20119.3|20105.3|20134.5|20120.5|20109.5|20095.5|0
1727380500000|2024-09-26 19:55:00|20108|20094|20123.8|20109.8|20136.5|20122.5|20108|20094|0
1727380800000|2024-09-26 20:00:00|20124.6|20110.6|20123.4|20109.4|20131.8|20117.8|20118.6|20104.6|0
1727381100000|2024-09-26 20:05:00|20123.1|20109.1|20140.6|20126.6|20142.7|20128.7|20121.9|20107.9|0
1727381400000|2024-09-26 20:10:00|20140.7|20126.7|20130.2|20116.2|20140.7|20126.7|20128.4|20114.4|0
1727381700000|2024-09-26 20:15:00|20131.9|20117.9|20127.3|20113.3|20136.7|20122.7|20126.3|20112.3|0
1727382000000|2024-09-26 20:20:00|20127.4|20113.4|20129.4|20115.4|20130.4|20116.4|20126.2|20112.2|0
1727382300000|2024-09-26 20:25:00|20129.6|20115.6|20128.8|20114.8|20130.4|20116.4|20128.3|20114.3|0
1727382600000|2024-09-26 20:30:00|20128.7|20114.7|20135.6|20121.6|20135.8|20121.8|20128.7|20114.7|0
1727382900000|2024-09-26 20:35:00|20135.7|20121.7|20134.7|20120.7|20136.8|20122.8|20133.2|20119.2|0
1727383200000|2024-09-26 20:40:00|20133.7|20119.7|20126.7|20112.7|20134.2|20120.2|20124.1|20110.1|0
1727383500000|2024-09-26 20:45:00|20127.4|20113.4|20124.2|20110.2|20127.8|20113.8|20122.3|20108.3|0
1727383800000|2024-09-26 20:50:00|20124.3|20110.3|20124.9|20110.9|20126.3|20112.3|20121.9|20107.9|0
1727384100000|2024-09-26 20:55:00|20124.8|20110.8|20129.9|20115.9|20129.9|20115.9|20123.6|20109.6|0
1727384400000|2024-09-26 21:00:00|20129.8|20115.8|20125.7|20111.7|20129.8|20115.8|20125.5|20111.5|0
1727384700000|2024-09-26 21:05:00|20125.5|20111.5|20126.1|20112.1|20127.5|20113.5|20124.8|20110.8|0
1727385000000|2024-09-26 21:10:00|20126.8|20112.8|20130.5|20116.5|20130.5|20116.5|20126.8|20112.8|0
1727385300000|2024-09-26 21:15:00|20130.6|20116.6|20132|20118|20132.3|20118.3|20130.6|20116.6|0
1727385600000|2024-09-26 21:20:00|20131.9|20117.9|20129.9|20115.9|20131.9|20117.9|20129|20115|0
1727385900000|2024-09-26 21:25:00|20130.6|20116.6|20132.5|20118.5|20133|20119|20129.5|20115.5|0
1727386200000|2024-09-26 21:30:00|20132.3|20118.3|20128.5|20114.5|20132.5|20118.5|20128.4|20114.4|0
1727386500000|2024-09-26 21:35:00|20131.7|20117.7|20127.7|20113.7|20131.7|20117.7|20127.7|20113.7|0
1727386800000|2024-09-26 21:40:00|20127.2|20113.2|20127.3|20113.3|20127.6|20113.6|20126.9|20112.9|0
1727387100000|2024-09-26 21:45:00|20127.4|20113.4|20127.4|20113.4|20127.6|20113.6|20126.8|20112.8|0
1727387400000|2024-09-26 21:50:00|20126.8|20112.8|20126.4|20112.4|20127.5|20113.5|20126.2|20112.2|0
1727387700000|2024-09-26 21:55:00|20127.8|20113.8|20125.2|20111.2|20128|20114|20125.2|20111.2|0
1727388000000|2024-09-26 22:00:00|20124.1|20110.1|20134.8|20120.8|20140|20126|20124.1|20110.1|0
1727388300000|2024-09-26 22:05:00|20134.6|20120.6|20146.4|20132.4|20151.4|20137.4|20134.6|20120.6|0
1727388600000|2024-09-26 22:10:00|20146.1|20132.1|20156.6|20142.6|20157.1|20143.1|20146.1|20132.1|0
1727388900000|2024-09-26 22:15:00|20156.5|20142.5|20165.6|20151.6|20167.4|20153.4|20155.4|20141.4|0
1727389200000|2024-09-26 22:20:00|20166.9|20152.9|20158.6|20144.6|20167.1|20153.1|20158.4|20144.4|0
1727389500000|2024-09-26 22:25:00|20158.5|20144.5|20158.3|20144.3|20161.5|20147.5|20154.9|20140.9|0
1727389800000|2024-09-26 22:30:00|20158.4|20144.4|20152.4|20138.4|20158.9|20144.9|20149.1|20135.1|0
1727390100000|2024-09-26 22:35:00|20152.6|20138.6|20150.4|20136.4|20158.9|20144.9|20150.4|20136.4|0
1727390400000|2024-09-26 22:40:00|20149.9|20135.9|20155.4|20141.4|20157.4|20143.4|20149.5|20135.5|0
1727390700000|2024-09-26 22:45:00|20155.1|20141.1|20157.4|20143.4|20160.5|20146.5|20155|20141|0
1727391000000|2024-09-26 22:50:00|20157.3|20143.3|20153.5|20139.5|20157.3|20143.3|20151.6|20137.6|0
1727391300000|2024-09-26 22:55:00|20153.1|20139.1|20151.5|20137.5|20154.9|20140.9|20148.3|20134.3|0
1727391600000|2024-09-26 23:00:00|20151.1|20137.1|20138.8|20124.8|20151.8|20137.8|20138.1|20124.1|0
1727391900000|2024-09-26 23:05:00|20139.6|20125.6|20150.3|20136.3|20151.4|20137.4|20139|20125|0
1727392200000|2024-09-26 23:10:00|20151|20137|20150.9|20136.9|20152.5|20138.5|20149.3|20135.3|0
1727392500000|2024-09-26 23:15:00|20150|20136|20149.9|20135.9|20152|20138|20146.1|20132.1|0
1727392800000|2024-09-26 23:20:00|20149.6|20135.6|20143.9|20129.9|20149.6|20135.6|20141.5|20127.5|0
1727393100000|2024-09-26 23:25:00|20143.8|20129.8|20140.4|20126.4|20143.8|20129.8|20137|20123|0
1727393400000|2024-09-26 23:30:00|20140|20126|20139.9|20125.9|20141.1|20127.1|20138.1|20124.1|0
1727393700000|2024-09-26 23:35:00|20140.1|20126.1|20140.9|20126.9|20141.8|20127.8|20137.5|20123.5|0
1727394000000|2024-09-26 23:40:00|20140.8|20126.8|20135.8|20121.8|20140.8|20126.8|20129.9|20115.9|0
1727394300000|2024-09-26 23:45:00|20135.9|20121.9|20121.3|20107.3|20135.9|20121.9|20119.3|20105.3|0
1727394600000|2024-09-26 23:50:00|20122.8|20108.8|20123.4|20109.4|20126.1|20112.1|20119.4|20105.4|0
1727394900000|2024-09-26 23:55:00|20123.5|20109.5|20130.6|20116.6|20131.4|20117.4|20123.5|20109.5|0
1727395200000|2024-09-27 00:00:00|20129.6|20115.6|20111.1|20097.1|20129.6|20115.6|20093.8|20079.8|0
1727395500000|2024-09-27 00:05:00|20110.5|20096.5|20106.6|20092.6|20111.4|20097.4|20100.6|20086.6|0
1727395800000|2024-09-27 00:10:00|20106.8|20092.8|20110.6|20096.6|20110.6|20096.6|20099.6|20085.6|0
1727396100000|2024-09-27 00:15:00|20110.8|20096.8|20121.9|20107.9|20129.5|20115.5|20110.4|20096.4|0
1727396400000|2024-09-27 00:20:00|20122.1|20108.1|20120|20106|20123.9|20109.9|20115.1|20101.1|0
1727396700000|2024-09-27 00:25:00|20119.4|20105.4|20125.1|20111.1|20127.5|20113.5|20118.4|20104.4|0
1727397000000|2024-09-27 00:30:00|20125.4|20111.4|20125.1|20111.1|20128.5|20114.5|20121.5|20107.5|0
1727397300000|2024-09-27 00:35:00|20123.6|20109.6|20113.4|20099.4|20126.4|20112.4|20101.5|20087.5|0
1727397600000|2024-09-27 00:40:00|20113.9|20099.9|20119.9|20105.9|20122.6|20108.6|20112.3|20098.3|0
1727397900000|2024-09-27 00:45:00|20121|20107|20122.8|20108.8|20127.4|20113.4|20121|20107|0
1727398200000|2024-09-27 00:50:00|20123.6|20109.6|20121.1|20107.1|20124.6|20110.6|20118.6|20104.6|0
1727398500000|2024-09-27 00:55:00|20120.8|20106.8|20124.6|20110.6|20125.8|20111.8|20116.4|20102.4|0
1727398800000|2024-09-27 01:00:00|20125.4|20111.4|20126.8|20112.8|20130.5|20116.5|20116.4|20102.4|0
1727399100000|2024-09-27 01:05:00|20127.1|20113.1|20125.5|20111.5|20129.8|20115.8|20124.8|20110.8|0
1727399400000|2024-09-27 01:10:00|20125.4|20111.4|20123|20109|20127.4|20113.4|20121.6|20107.6|0
1727399700000|2024-09-27 01:15:00|20122.3|20108.3|20122|20108|20123.3|20109.3|20116.4|20102.4|0
1727400000000|2024-09-27 01:20:00|20121.8|20107.8|20118|20104|20123|20109|20116|20102|0
1727400300000|2024-09-27 01:25:00|20117.6|20103.6|20121.8|20107.8|20123.1|20109.1|20111.8|20097.8|0
1727400600000|2024-09-27 01:30:00|20121|20107|20111.6|20097.6|20124.9|20110.9|20110.8|20096.8|0
1727400900000|2024-09-27 01:35:00|20110.3|20096.3|20103.5|20089.5|20111|20097|20100.5|20086.5|0
1727401200000|2024-09-27 01:40:00|20103.4|20089.4|20086|20072|20103.6|20089.6|20086|20072|0
1727401500000|2024-09-27 01:45:00|20085.5|20071.5|20092.4|20078.4|20097.3|20083.3|20085.5|20071.5|0
1727401800000|2024-09-27 01:50:00|20092.3|20078.3|20096.6|20082.6|20096.6|20082.6|20087.5|20073.5|0
1727402100000|2024-09-27 01:55:00|20096.9|20082.9|20088|20074|20100.6|20086.6|20086.9|20072.9|0
1727402400000|2024-09-27 02:00:00|20087.8|20073.8|20081.8|20067.8|20091|20077|20078.4|20064.4|0
1727402700000|2024-09-27 02:05:00|20081.3|20067.3|20085.9|20071.9|20092.3|20078.3|20080.1|20066.1|0
1727403000000|2024-09-27 02:10:00|20085.5|20071.5|20088.3|20074.3|20089.1|20075.1|20081.8|20067.8|0
1727403300000|2024-09-27 02:15:00|20088|20074|20089.3|20075.3|20095.6|20081.6|20085.5|20071.5|0
1727403600000|2024-09-27 02:20:00|20090|20076|20089.8|20075.8|20094.8|20080.8|20086.9|20072.9|0
1727403900000|2024-09-27 02:25:00|20091.4|20077.4|20077.8|20063.8|20091.6|20077.6|20073.9|20059.9|0
1727404200000|2024-09-27 02:30:00|20077.9|20063.9|20077.9|20063.9|20085|20071|20076.8|20062.8|0
1727404500000|2024-09-27 02:35:00|20078.5|20064.5|20081.6|20067.6|20084.5|20070.5|20078.4|20064.4|0
1727404800000|2024-09-27 02:40:00|20081.5|20067.5|20079.6|20065.6|20085.6|20071.6|20075.3|20061.3|0
1727405100000|2024-09-27 02:45:00|20079|20065|20084.9|20070.9|20086.4|20072.4|20079|20065|0
1727405400000|2024-09-27 02:50:00|20084.8|20070.8|20081.1|20067.1|20089.1|20075.1|20081.1|20067.1|0
1727405700000|2024-09-27 02:55:00|20080.9|20066.9|20083.9|20069.9|20084.4|20070.4|20080.6|20066.6|0
1727406000000|2024-09-27 03:00:00|20083.8|20069.8|20082.5|20068.5|20087.5|20073.5|20080.3|20066.3|0
1727406300000|2024-09-27 03:05:00|20082.4|20068.4|20079.1|20065.1|20084.6|20070.6|20073.4|20059.4|0
1727406600000|2024-09-27 03:10:00|20079.3|20065.3|20071.1|20057.1|20080.1|20066.1|20069|20055|0
1727406900000|2024-09-27 03:15:00|20071.3|20057.3|20081.9|20067.9|20082.5|20068.5|20070.6|20056.6|0
1727407200000|2024-09-27 03:20:00|20081.6|20067.6|20092.1|20078.1|20096.8|20082.8|20079.8|20065.8|0
1727407500000|2024-09-27 03:25:00|20091.8|20077.8|20095.6|20081.6|20096.5|20082.5|20089|20075|0
1727407800000|2024-09-27 03:30:00|20095.4|20081.4|20096.9|20082.9|20102.3|20088.3|20091.8|20077.8|0
1727408100000|2024-09-27 03:35:00|20096.6|20082.6|20099.6|20085.6|20101.1|20087.1|20094.9|20080.9|0
1727408400000|2024-09-27 03:40:00|20098.4|20084.4|20100.9|20086.9|20105.4|20091.4|20098|20084|0
1727408700000|2024-09-27 03:45:00|20100.8|20086.8|20096.8|20082.8|20103.4|20089.4|20095.9|20081.9|0
1727409000000|2024-09-27 03:50:00|20096.9|20082.9|20105.3|20091.3|20107.9|20093.9|20096.8|20082.8|0
1727409300000|2024-09-27 03:55:00|20105.4|20091.4|20108.9|20094.9|20111.8|20097.8|20105.4|20091.4|0
1727409600000|2024-09-27 04:00:00|20109.1|20095.1|20108.6|20094.6|20113|20099|20106.3|20092.3|0
1727409900000|2024-09-27 04:05:00|20109.6|20095.6|20118.6|20104.6|20123.1|20109.1|20109.4|20095.4|0
1727410200000|2024-09-27 04:10:00|20118.5|20104.5|20116.9|20102.9|20121|20107|20115.3|20101.3|0
1727410500000|2024-09-27 04:15:00|20117|20103|20118.3|20104.3|20120.1|20106.1|20115.3|20101.3|0
1727410800000|2024-09-27 04:20:00|20118.4|20104.4|20116.6|20102.6|20118.8|20104.8|20113.4|20099.4|0
1727411100000|2024-09-27 04:25:00|20116.1|20102.1|20117.5|20103.5|20117.6|20103.6|20109.9|20095.9|0
1727411400000|2024-09-27 04:30:00|20117.1|20103.1|20119|20105|20120.8|20106.8|20116.6|20102.6|0
1727411700000|2024-09-27 04:35:00|20119.1|20105.1|20120.1|20106.1|20122.9|20108.9|20118.1|20104.1|0
1727412000000|2024-09-27 04:40:00|20120.6|20106.6|20129.8|20115.8|20129.9|20115.9|20119.6|20105.6|0
1727412300000|2024-09-27 04:45:00|20129.6|20115.6|20125|20111|20135.6|20121.6|20124.4|20110.4|0
1727412600000|2024-09-27 04:50:00|20125.5|20111.5|20137.9|20123.9|20138.5|20124.5|20124.8|20110.8|0
1727412900000|2024-09-27 04:55:00|20137.8|20123.8|20135.1|20121.1|20137.8|20123.8|20133.4|20119.4|0
1727413200000|2024-09-27 05:00:00|20136|20122|20135.1|20121.1|20139.5|20125.5|20131.4|20117.4|0
1727413500000|2024-09-27 05:05:00|20136.3|20122.3|20140.3|20126.3|20144.6|20130.6|20136.3|20122.3|0
1727413800000|2024-09-27 05:10:00|20140|20126|20135.6|20121.6|20142.8|20128.8|20132.6|20118.6|0
1727414100000|2024-09-27 05:15:00|20134.9|20120.9|20131.4|20117.4|20137.3|20123.3|20126.9|20112.9|0
1727414400000|2024-09-27 05:20:00|20131.3|20117.3|20130.8|20116.8|20133.9|20119.9|20126.9|20112.9|0
1727414700000|2024-09-27 05:25:00|20133.8|20119.8|20108.3|20094.3|20134.3|20120.3|20100.1|20086.1|0
1727415000000|2024-09-27 05:30:00|20108.5|20094.5|20082.1|20068.1|20108.5|20094.5|20082|20068|0
1727415300000|2024-09-27 05:35:00|20081.9|20067.9|20092.5|20078.5|20102.5|20088.5|20079.1|20065.1|0
1727415600000|2024-09-27 05:40:00|20092.1|20078.1|20087.4|20073.4|20099.5|20085.5|20087.4|20073.4|0
1727415900000|2024-09-27 05:45:00|20092|20078|20091.5|20077.5|20093|20079|20086.5|20072.5|0
1727416200000|2024-09-27 05:50:00|20091.4|20077.4|20090.6|20076.6|20096.8|20082.8|20082.6|20068.6|0
1727416500000|2024-09-27 05:55:00|20091.4|20077.4|20108.3|20094.3|20111.6|20097.6|20091.1|20077.1|0
1727416800000|2024-09-27 06:00:00|20109.8|20095.8|20120.4|20106.4|20121.3|20107.3|20104.9|20090.9|0
1727417100000|2024-09-27 06:05:00|20120.1|20106.1|20108.5|20094.5|20120.5|20106.5|20105.9|20091.9|0
1727417400000|2024-09-27 06:10:00|20108.6|20094.6|20099.1|20085.1|20109.1|20095.1|20096.5|20082.5|0
1727417700000|2024-09-27 06:15:00|20100|20086|20102.3|20088.3|20106.1|20092.1|20091.4|20077.4|0
1727418000000|2024-09-27 06:20:00|20102.4|20088.4|20071.9|20057.9|20104.9|20090.9|20057.3|20043.3|0
1727418300000|2024-09-27 06:25:00|20071.8|20057.8|20051.3|20037.3|20071.8|20057.8|20049.8|20035.8|0
1727418600000|2024-09-27 06:30:00|20049.8|20035.8|20056.3|20042.3|20058.3|20044.3|20043|20029|0
1727418900000|2024-09-27 06:35:00|20057.1|20043.1|20049.8|20035.8|20059.4|20045.4|20049.8|20035.8|0
1727419200000|2024-09-27 06:40:00|20049.9|20035.9|20055.5|20041.5|20059.4|20045.4|20049.5|20035.5|0
1727419500000|2024-09-27 06:45:00|20061.8|20047.8|20051.1|20037.1|20061.8|20047.8|20050.3|20036.3|0
1727419800000|2024-09-27 06:50:00|20050.6|20036.6|20060.4|20046.4|20061.4|20047.4|20044.6|20030.6|0
1727420100000|2024-09-27 06:55:00|20060.3|20046.3|20061|20047|20063.5|20049.5|20055.5|20041.5|0
1727420400000|2024-09-27 07:00:00|20061.9|20047.9|20080.6|20066.6|20086|20072|20061.5|20047.5|0
1727420700000|2024-09-27 07:05:00|20080.3|20066.3|20074.1|20060.1|20096.5|20082.5|20073.9|20059.9|0
1727421000000|2024-09-27 07:10:00|20075|20061|20081.1|20067.1|20086.6|20072.6|20072.8|20058.8|0
1727421300000|2024-09-27 07:15:00|20080.1|20066.1|20081|20067|20087.1|20073.1|20076.9|20062.9|0
1727421600000|2024-09-27 07:20:00|20081.1|20067.1|20067.1|20053.1|20083.1|20069.1|20060.1|20046.1|0
1727421900000|2024-09-27 07:25:00|20067.5|20053.5|20063.6|20049.6|20082.4|20068.4|20063|20049|0
1727422200000|2024-09-27 07:30:00|20058.9|20044.9|20054.9|20040.9|20071.1|20057.1|20054.1|20040.1|0
1727422500000|2024-09-27 07:35:00|20054.6|20040.6|20036.1|20022.1|20069|20055|20030.8|20016.8|0
1727422800000|2024-09-27 07:40:00|20036.4|20022.4|20040.1|20026.1|20053.9|20039.9|20033.4|20019.4|0
1727423100000|2024-09-27 07:45:00|20040|20026|20038.4|20024.4|20041.4|20027.4|20027.3|20013.3|0
1727423400000|2024-09-27 07:50:00|20039|20025|20038|20024|20047.4|20033.4|20033.9|20019.9|0
1727423700000|2024-09-27 07:55:00|20038.1|20024.1|20037.4|20023.4|20046.9|20032.9|20031.9|20017.9|0
1727424000000|2024-09-27 08:00:00|20037.1|20023.1|20051.9|20037.9|20058|20044|20035.3|20021.3|0
1727424300000|2024-09-27 08:05:00|20050.6|20036.6|20059.5|20045.5|20064.4|20050.4|20045|20031|0
1727424600000|2024-09-27 08:10:00|20060|20046|20064|20050|20071.6|20057.6|20059.3|20045.3|0
1727424900000|2024-09-27 08:15:00|20064.5|20050.5|20067.8|20053.8|20071.5|20057.5|20062.8|20048.8|0
1727425200000|2024-09-27 08:20:00|20067.9|20053.9|20093.9|20079.9|20096.6|20082.6|20067.9|20053.9|0
1727425500000|2024-09-27 08:25:00|20092.8|20078.8|20096|20082|20097.8|20083.8|20086.3|20072.3|0
1727425800000|2024-09-27 08:30:00|20093.4|20079.4|20108.4|20094.4|20109.5|20095.5|20092.1|20078.1|0
1727426100000|2024-09-27 08:35:00|20108.3|20094.3|20095|20081|20108.4|20094.4|20092.6|20078.6|0
1727426400000|2024-09-27 08:40:00|20095.4|20081.4|20074.9|20060.9|20099.1|20085.1|20072.6|20058.6|0
1727426700000|2024-09-27 08:45:00|20075.5|20061.5|20075.6|20061.6|20081.9|20067.9|20071|20057|0
1727427000000|2024-09-27 08:50:00|20075.4|20061.4|20082|20068|20084.1|20070.1|20075|20061|0
1727427300000|2024-09-27 08:55:00|20081.8|20067.8|20081.3|20067.3|20082.8|20068.8|20073.5|20059.5|0
1727427600000|2024-09-27 09:00:00|20082.1|20068.1|20086.5|20072.5|20093.6|20079.6|20082.1|20068.1|0
1727427900000|2024-09-27 09:05:00|20086|20072|20092.5|20078.5|20092.6|20078.6|20076.4|20062.4|0
1727428200000|2024-09-27 09:10:00|20093|20079|20094.9|20080.9|20098.4|20084.4|20087.6|20073.6|0
1727428500000|2024-09-27 09:15:00|20095.3|20081.3|20109.8|20095.8|20112.3|20098.3|20094.8|20080.8|0
1727428800000|2024-09-27 09:20:00|20110|20096|20092.3|20078.3|20110|20096|20090.1|20076.1|0
1727429100000|2024-09-27 09:25:00|20092.1|20078.1|20085.3|20071.3|20095.3|20081.3|20083.8|20069.8|0
1727429400000|2024-09-27 09:30:00|20085.1|20071.1|20083.8|20069.8|20089.8|20075.8|20069.5|20055.5|0
1727429700000|2024-09-27 09:35:00|20083.4|20069.4|20082.4|20068.4|20086.9|20072.9|20075.3|20061.3|0
1727430000000|2024-09-27 09:40:00|20082.5|20068.5|20085.9|20071.9|20090.4|20076.4|20075.6|20061.6|0
1727430300000|2024-09-27 09:45:00|20086|20072|20096.5|20082.5|20096.9|20082.9|20082|20068|0
1727430600000|2024-09-27 09:50:00|20095.9|20081.9|20096.1|20082.1|20100.3|20086.3|20089.1|20075.1|0
1727430900000|2024-09-27 09:55:00|20095.9|20081.9|20095.5|20081.5|20102.1|20088.1|20091.6|20077.6|0
1727431200000|2024-09-27 10:00:00|20095.6|20081.6|20096.6|20082.6|20102.6|20088.6|20088.1|20074.1|0
1727431500000|2024-09-27 10:05:00|20097.8|20083.8|20107.6|20093.6|20107.9|20093.9|20094.9|20080.9|0
1727431800000|2024-09-27 10:10:00|20108.1|20094.1|20099.9|20085.9|20110.8|20096.8|20096.3|20082.3|0
1727432100000|2024-09-27 10:15:00|20100|20086|20091.4|20077.4|20103.1|20089.1|20091|20077|0
1727432400000|2024-09-27 10:20:00|20091.1|20077.1|20092.3|20078.3|20096.9|20082.9|20087.9|20073.9|0
1727432700000|2024-09-27 10:25:00|20092.1|20078.1|20086.4|20072.4|20094.3|20080.3|20083.8|20069.8|0
1727433000000|2024-09-27 10:30:00|20086.3|20072.3|20082.6|20068.6|20087.8|20073.8|20080|20066|0
1727433300000|2024-09-27 10:35:00|20082.5|20068.5|20080.5|20066.5|20086.3|20072.3|20079.6|20065.6|0
1727433600000|2024-09-27 10:40:00|20079.9|20065.9|20078.4|20064.4|20080.5|20066.5|20070.9|20056.9|0
1727433900000|2024-09-27 10:45:00|20078.1|20064.1|20085.6|20071.6|20087.3|20073.3|20077.9|20063.9|0
1727434200000|2024-09-27 10:50:00|20085.3|20071.3|20081.8|20067.8|20089.5|20075.5|20080.3|20066.3|0
1727434500000|2024-09-27 10:55:00|20081.6|20067.6|20081|20067|20085.3|20071.3|20079|20065|0
1727434800000|2024-09-27 11:00:00|20081.1|20067.1|20093.6|20079.6|20096.8|20082.8|20081.1|20067.1|0
1727435100000|2024-09-27 11:05:00|20094|20080|20095.5|20081.5|20095.6|20081.6|20089.6|20075.6|0
1727435400000|2024-09-27 11:10:00|20095.6|20081.6|20091.1|20077.1|20099.3|20085.3|20086.1|20072.1|0
1727435700000|2024-09-27 11:15:00|20091|20077|20099.3|20085.3|20103.6|20089.6|20090.6|20076.6|0
1727436000000|2024-09-27 11:20:00|20098.6|20084.6|20095.3|20081.3|20107.3|20093.3|20094.9|20080.9|0
1727436300000|2024-09-27 11:25:00|20093.8|20079.8|20102.6|20088.6|20103.4|20089.4|20093.8|20079.8|0
1727436600000|2024-09-27 11:30:00|20103.3|20089.3|20111.4|20097.4|20113.5|20099.5|20103.3|20089.3|0
1727436900000|2024-09-27 11:35:00|20111.6|20097.6|20105.6|20091.6|20111.6|20097.6|20104.3|20090.3|0
1727437200000|2024-09-27 11:40:00|20105.8|20091.8|20114.6|20100.6|20115.6|20101.6|20103.9|20089.9|0
1727437500000|2024-09-27 11:45:00|20114.9|20100.9|20124|20110|20124|20110|20114.9|20100.9|0
1727437800000|2024-09-27 11:50:00|20123.6|20109.6|20126.1|20112.1|20126.1|20112.1|20116.3|20102.3|0
1727438100000|2024-09-27 11:55:00|20127.1|20113.1|20133.9|20119.9|20134.6|20120.6|20125.5|20111.5|0
1727438400000|2024-09-27 12:00:00|20132|20118|20142.9|20128.9|20144.9|20130.9|20129.1|20115.1|0
1727438700000|2024-09-27 12:05:00|20142.4|20128.4|20146.4|20132.4|20149.3|20135.3|20141.9|20127.9|0
1727439000000|2024-09-27 12:10:00|20146.3|20132.3|20145.3|20131.3|20147.3|20133.3|20139.1|20125.1|0
1727439300000|2024-09-27 12:15:00|20145.6|20131.6|20147.4|20133.4|20151.3|20137.3|20141.4|20127.4|0
1727439600000|2024-09-27 12:20:00|20147.1|20133.1|20145.1|20131.1|20150.4|20136.4|20143.6|20129.6|0
1727439900000|2024-09-27 12:25:00|20146.9|20132.9|20149|20135|20154.3|20140.3|20143.9|20129.9|0
1727440200000|2024-09-27 12:30:00|20148.9|20134.9|20157.1|20143.1|20177.1|20163.1|20141.4|20127.4|0
1727440500000|2024-09-27 12:35:00|20160.3|20146.3|20177.5|20163.5|20179.3|20165.3|20156.1|20142.1|0
1727440800000|2024-09-27 12:40:00|20177.1|20163.1|20167.1|20153.1|20178.5|20164.5|20163.1|20149.1|0
1727441100000|2024-09-27 12:45:00|20167.4|20153.4|20176.1|20162.1|20183.4|20169.4|20167.4|20153.4|0
1727441400000|2024-09-27 12:50:00|20175.8|20161.8|20148.8|20134.8|20179|20165|20145.8|20131.8|0
1727441700000|2024-09-27 12:55:00|20150.1|20136.1|20165.4|20151.4|20166.5|20152.5|20146|20132|0
1727442000000|2024-09-27 13:00:00|20165.9|20151.9|20167.5|20153.5|20170.1|20156.1|20156.5|20142.5|0
1727442300000|2024-09-27 13:05:00|20166.4|20152.4|20175.4|20161.4|20177.6|20163.6|20166.4|20152.4|0
1727442600000|2024-09-27 13:10:00|20175.3|20161.3|20174.1|20160.1|20180.3|20166.3|20171|20157|0
1727442900000|2024-09-27 13:15:00|20173.3|20159.3|20167.1|20153.1|20180.1|20166.1|20160.6|20146.6|0
1727443200000|2024-09-27 13:20:00|20167.6|20153.6|20167.1|20153.1|20175.5|20161.5|20164.3|20150.3|0
1727443500000|2024-09-27 13:25:00|20157.3|20143.3|20166.8|20152.8|20170.5|20156.5|20157.3|20143.3|0
1727443800000|2024-09-27 13:30:00|20166.1|20152.1|20147.9|20133.9|20170.9|20156.9|20131.4|20117.4|0
1727444100000|2024-09-27 13:35:00|20150.3|20136.3|20117.5|20103.5|20152|20138|20101.9|20087.9|0
1727444400000|2024-09-27 13:40:00|20116.1|20102.1|20114|20100|20133.3|20119.3|20107.9|20093.9|0
1727444700000|2024-09-27 13:45:00|20115|20101|20148.3|20134.3|20149.4|20135.4|20115|20101|0
1727445000000|2024-09-27 13:50:00|20147.9|20133.9|20129.4|20115.4|20148|20134|20124.3|20110.3|0
1727445300000|2024-09-27 13:55:00|20129.8|20115.8|20115.6|20101.6|20133.3|20119.3|20101.1|20087.1|0
1727445600000|2024-09-27 14:00:00|20117.9|20103.9|20127.4|20113.4|20163.3|20149.3|20106.8|20092.8|0
1727445900000|2024-09-27 14:05:00|20125.8|20111.8|20121.6|20107.6|20135.4|20121.4|20104.4|20090.4|0
1727446200000|2024-09-27 14:10:00|20120.3|20106.3|20114.5|20100.5|20123.6|20109.6|20079.9|20065.9|0
1727446500000|2024-09-27 14:15:00|20114.4|20100.4|20077.3|20063.3|20114.4|20100.4|20075.3|20061.3|0
1727446800000|2024-09-27 14:20:00|20076.1|20062.1|20101|20087|20113.5|20099.5|20073.9|20059.9|0
1727447100000|2024-09-27 14:25:00|20102.3|20088.3|20101.9|20087.9|20127|20113|20099.5|20085.5|0
1727447400000|2024-09-27 14:30:00|20102.3|20088.3|20069.9|20055.9|20106.5|20092.5|20069.9|20055.9|0
1727447700000|2024-09-27 14:35:00|20069.8|20055.8|20107.1|20093.1|20110.1|20096.1|20064.3|20050.3|0
1727448000000|2024-09-27 14:40:00|20105.9|20091.9|20099.7|20085.7|20119.4|20105.4|20096.2|20082.2|0
1727448300000|2024-09-27 14:45:00|20099.6|20085.6|20091.2|20077.2|20118.1|20104.1|20084.5|20070.5|0
1727448600000|2024-09-27 14:50:00|20090.1|20076.1|20104.9|20090.9|20105.4|20091.4|20079|20065|0
1727448900000|2024-09-27 14:55:00|20105|20091|20094.1|20080.1|20105|20091|20090.4|20076.4|0
1727449200000|2024-09-27 15:00:00|20091.9|20077.9|20080.1|20066.1|20096.4|20082.4|20076.4|20062.4|0
1727449500000|2024-09-27 15:05:00|20080.7|20066.7|20067.1|20053.1|20086.4|20072.4|20060.6|20046.6|0
1727449800000|2024-09-27 15:10:00|20067.5|20053.5|20059.6|20045.6|20072.9|20058.9|20046.9|20032.9|0
1727450100000|2024-09-27 15:15:00|20058.4|20044.4|20040.4|20026.4|20058.4|20044.4|20034.9|20020.9|0
1727450400000|2024-09-27 15:20:00|20040.6|20026.6|20037.7|20023.7|20056.9|20042.9|20032.4|20018.4|0
1727450700000|2024-09-27 15:25:00|20038.4|20024.4|20055.4|20041.4|20062.1|20048.1|20034.2|20020.2|0
1727451000000|2024-09-27 15:30:00|20055.9|20041.9|20036.1|20022.1|20055.9|20041.9|20029.1|20015.1|0
1727451300000|2024-09-27 15:35:00|20036.9|20022.9|20047.1|20033.1|20048.4|20034.4|20030.4|20016.4|0
1727451600000|2024-09-27 15:40:00|20048.9|20034.9|20066.9|20052.9|20072.7|20058.7|20037.4|20023.4|0
1727451900000|2024-09-27 15:45:00|20067.4|20053.4|20038.9|20024.9|20069.4|20055.4|20038.5|20024.5|0
1727452200000|2024-09-27 15:50:00|20038.7|20024.7|20036.7|20022.7|20038.7|20024.7|20019.4|20005.4|0
1727452500000|2024-09-27 15:55:00|20037.3|20023.3|20022|20008|20040.5|20026.5|20021.2|20007.2|0
1727452800000|2024-09-27 16:00:00|20021.9|20007.9|20034.9|20020.9|20037.8|20023.8|20015.7|20001.7|0
1727453100000|2024-09-27 16:05:00|20035.4|20021.4|20017.9|20003.9|20043.4|20029.4|20015.3|20001.3|0
1727453400000|2024-09-27 16:10:00|20018|20004|20004|19990|20023.5|20009.5|19997.4|19983.4|0
1727453700000|2024-09-27 16:15:00|20003.7|19989.7|20015.5|20001.5|20029.7|20015.7|20001.2|19987.2|0
1727454000000|2024-09-27 16:20:00|20015.4|20001.4|20020.5|20006.5|20022.7|20008.7|20008.2|19994.2|0
1727454300000|2024-09-27 16:25:00|20021|20007|20038.4|20024.4|20045.9|20031.9|20016.9|20002.9|0
1727454600000|2024-09-27 16:30:00|20036.2|20022.2|20040.4|20026.4|20049.9|20035.9|20032.4|20018.4|0
1727454900000|2024-09-27 16:35:00|20040.3|20026.3|20040.5|20026.5|20054.9|20040.9|20037.5|20023.5|0
1727455200000|2024-09-27 16:40:00|20040.9|20026.9|20042.9|20028.9|20046|20032|20035.7|20021.7|0
1727455500000|2024-09-27 16:45:00|20041.9|20027.9|20043.2|20029.2|20046.7|20032.7|20038.4|20024.4|0
1727455800000|2024-09-27 16:50:00|20044.7|20030.7|20039.4|20025.4|20049|20035|20036.4|20022.4|0
1727456100000|2024-09-27 16:55:00|20039.7|20025.7|20048.9|20034.9|20053.4|20039.4|20039.7|20025.7|0
1727456400000|2024-09-27 17:00:00|20050.3|20036.3|20068.5|20054.5|20072.2|20058.2|20050.3|20036.3|0
1727456700000|2024-09-27 17:05:00|20067.5|20053.5|20040.7|20026.7|20070.2|20056.2|20036.5|20022.5|0
1727457000000|2024-09-27 17:10:00|20039.7|20025.7|20043|20029|20049.5|20035.5|20035.2|20021.2|0
1727457300000|2024-09-27 17:15:00|20042|20028|20026.7|20012.7|20046|20032|20025.8|20011.8|0
1727457600000|2024-09-27 17:20:00|20026.5|20012.5|20037.6|20023.6|20038.2|20024.2|20023.2|20009.2|0
1727457900000|2024-09-27 17:25:00|20035.1|20021.1|20019.7|20005.7|20035.1|20021.1|20019.7|20005.7|0
1727458200000|2024-09-27 17:30:00|20020|20006|20027.3|20013.3|20030.3|20016.3|20017.2|20003.2|0
1727458500000|2024-09-27 17:35:00|20027.2|20013.2|20007.5|19993.5|20028.2|20014.2|20006.5|19992.5|0
1727458800000|2024-09-27 17:40:00|20007.8|19993.8|20029.7|20015.7|20030.8|20016.8|20006.5|19992.5|0
1727459100000|2024-09-27 17:45:00|20029.5|20015.5|20027|20013|20034|20020|20023.3|20009.3|0
1727459400000|2024-09-27 17:50:00|20026.8|20012.8|20052.3|20038.3|20053.8|20039.8|20026.2|20012.2|0
1727459700000|2024-09-27 17:55:00|20052.2|20038.2|20068.2|20054.2|20069.5|20055.5|20049.5|20035.5|0
1727460000000|2024-09-27 18:00:00|20067.5|20053.5|20050.6|20036.6|20080.7|20066.7|20049.8|20035.8|0
1727460300000|2024-09-27 18:05:00|20051.5|20037.5|20044.7|20030.7|20054.7|20040.7|20038.6|20024.6|0
1727460600000|2024-09-27 18:10:00|20044.2|20030.2|20039.1|20025.1|20047|20033|20038.1|20024.1|0
1727460900000|2024-09-27 18:15:00|20039.7|20025.7|20029.2|20015.2|20046|20032|20024.5|20010.5|0
1727461200000|2024-09-27 18:20:00|20032|20018|20035.6|20021.6|20042.4|20028.4|20032|20018|0
1727461500000|2024-09-27 18:25:00|20036|20022|19989|19975|20037.6|20023.6|19988.1|19974.1|0
1727461800000|2024-09-27 18:30:00|19989.5|19975.5|19987.7|19973.7|19998.1|19984.1|19963.1|19949.1|0
1727462100000|2024-09-27 18:35:00|19989|19975|19985.7|19971.7|19992.9|19978.9|19966.5|19952.5|0
1727462400000|2024-09-27 18:40:00|19984.9|19970.9|20001|19987|20005.2|19991.2|19980.5|19966.5|0
1727462700000|2024-09-27 18:45:00|19999.9|19985.9|20019|20005|20024.4|20010.4|19999.9|19985.9|0
1727463000000|2024-09-27 18:50:00|20017.7|20003.7|20023.7|20009.7|20029.4|20015.4|20013.7|19999.7|0
1727463300000|2024-09-27 18:55:00|20023.4|20009.4|20037.2|20023.2|20050.2|20036.2|20021.6|20007.6|0
1727463600000|2024-09-27 19:00:00|20036|20022|20036|20022|20037|20023|20023.1|20009.1|0
1727463900000|2024-09-27 19:05:00|20034.9|20020.9|20030.7|20016.7|20042.9|20028.9|20026.5|20012.5|0
1727464200000|2024-09-27 19:10:00|20030.2|20016.2|20027.6|20013.6|20035.5|20021.5|20020.2|20006.2|0
1727464500000|2024-09-27 19:15:00|20026.5|20012.5|20030.2|20016.2|20039.5|20025.5|20026.1|20012.1|0
1727464800000|2024-09-27 19:20:00|20031|20017|20022.1|20008.1|20034.9|20020.9|20017.2|20003.2|0
1727465100000|2024-09-27 19:25:00|20021.5|20007.5|20028|20014|20029.7|20015.7|20007.2|19993.2|0
1727465400000|2024-09-27 19:30:00|20029|20015|20023|20009|20029.7|20015.7|20016|20002|0
1727465700000|2024-09-27 19:35:00|20022.7|20008.7|20018.5|20004.5|20026.2|20012.2|20014.5|20000.5|0
1727466000000|2024-09-27 19:40:00|20019.7|20005.7|20012.7|19998.7|20020.7|20006.7|20009|19995|0
1727466300000|2024-09-27 19:45:00|20012|19998|20004.4|19990.4|20017|20003|20003.2|19989.2|0
1727466600000|2024-09-27 19:50:00|20004.5|19990.5|20028.7|20014.7|20030.2|20016.2|20004.5|19990.5|0
1727466900000|2024-09-27 19:55:00|20031.4|20017.4|20013.1|19999.1|20035.2|20021.2|20007|19993|0
1727467200000|2024-09-27 20:00:00|20012.3|19998.3|19997.4|19983.4|20013.9|19999.9|19990|19976|0
1727467500000|2024-09-27 20:05:00|19995.8|19981.8|19997.1|19983.1|20004.1|19990.1|19994.8|19980.8|0
1727467800000|2024-09-27 20:10:00|19997|19983|19994.9|19980.9|20000.4|19986.4|19990.4|19976.4|0
1727468100000|2024-09-27 20:15:00|19995.9|19981.9|19984.6|19970.6|19995.9|19981.9|19984.3|19970.3|0
1727468400000|2024-09-27 20:20:00|19984|19970|19986.5|19972.5|19986.5|19972.5|19979.6|19965.6|0
1727468700000|2024-09-27 20:25:00|19986.6|19972.6|19991.6|19977.6|20001.8|19987.8|19986.6|19972.6|0
1727469000000|2024-09-27 20:30:00|19991.9|19977.9|19994.9|19980.9|19995.8|19981.8|19991.9|19977.9|0
1727469300000|2024-09-27 20:35:00|19994.6|19980.6|19991|19977|19994.9|19980.9|19988.5|19974.5|0
1727469600000|2024-09-27 20:40:00|19990.4|19976.4|19987.1|19973.1|19991.5|19977.5|19977.8|19963.8|0
1727469900000|2024-09-27 20:45:00|19988.8|19974.8|19989.6|19975.6|19993.9|19979.9|19988.4|19974.4|0
1727470200000|2024-09-27 20:50:00|19989.5|19975.5|19982.9|19968.9|19991.9|19977.9|19980.8|19966.8|0
1727470500000|2024-09-27 20:55:00|19983|19969|19983.7|19969.7|19987.3|19973.3|19980.1|19966.1|0
1727506200000|2024-09-28 06:50:00|19976.7|19962.7|19976.2|19962.2|19976.7|19962.7|19976.2|19962.2|0
1727522700000|2024-09-28 11:25:00|19974.7|19960.7|19972.7|19958.7|19974.7|19960.7|19972.7|19958.7|0
1727523600000|2024-09-28 11:40:00|19972.4|19958.4|19972.4|19958.4|19972.4|19958.4|19972.4|19958.4|0
1727524500000|2024-09-28 11:55:00|19971.5|19957.5|19971.5|19957.5|19971.5|19957.5|19971.5|19957.5|0
1727545500000|2024-09-28 17:45:00|19970.5|19956.5|19970.5|19956.5|19970.5|19956.5|19970.5|19956.5|0
1727547600000|2024-09-28 18:20:00|19970.3|19956.3|19970.3|19956.3|19970.3|19956.3|19970.3|19956.3|0
1727553300000|2024-09-28 19:55:00|19969.3|19955.3|19969.3|19955.3|19969.3|19955.3|19969.3|19955.3|0
1727562600000|2024-09-28 22:30:00|19968.4|19954.4|19968.4|19954.4|19968.4|19954.4|19968.4|19954.4|0
1727573700000|2024-09-29 01:35:00|19964.4|19950.4|19964.4|19950.4|19964.4|19950.4|19964.4|19950.4|0
1727585400000|2024-09-29 04:50:00|19963.5|19949.5|19963.5|19949.5|19963.5|19949.5|19963.5|19949.5|0
1727589600000|2024-09-29 06:00:00|19967.4|19953.4|19967.4|19953.4|19967.4|19953.4|19967.4|19953.4|0
1727595600000|2024-09-29 07:40:00|19974.4|19960.4|19976.4|19962.4|19976.4|19962.4|19974.4|19960.4|0
1727597400000|2024-09-29 08:10:00|19978.4|19964.4|19978.4|19964.4|19978.4|19964.4|19978.4|19964.4|0
1727630700000|2024-09-29 17:25:00|19973.9|19959.9|19973.9|19959.9|19973.9|19959.9|19973.9|19959.9|0
1727638800000|2024-09-29 19:40:00|19974.1|19960.1|19974.1|19960.1|19974.1|19960.1|19974.1|19960.1|0
1727641500000|2024-09-29 20:25:00|19974.5|19960.5|19974.5|19960.5|19974.5|19960.5|19974.5|19960.5|0
1727643300000|2024-09-29 20:55:00|19974.3|19960.3|19974.3|19960.3|19974.3|19960.3|19974.3|19960.3|0
1727647200000|2024-09-29 22:00:00|19983.9|19969.9|19971.6|19957.6|19997.5|19983.5|19947.6|19933.6|0
1727647500000|2024-09-29 22:05:00|19971.4|19957.4|19993.1|19979.1|19997.5|19983.5|19970.9|19956.9|0
1727647800000|2024-09-29 22:10:00|19993.3|19979.3|20015.6|20001.6|20019.6|20005.6|19993|19979|0
1727648100000|2024-09-29 22:15:00|20015.9|20001.9|20011.3|19997.3|20019.8|20005.8|20010.4|19996.4|0
1727648400000|2024-09-29 22:20:00|20011.4|19997.4|20013.8|19999.8|20015.5|20001.5|20007.9|19993.9|0
1727648700000|2024-09-29 22:25:00|20014.1|20000.1|20021.5|20007.5|20025.5|20011.5|20006.1|19992.1|0
1727649000000|2024-09-29 22:30:00|20021.6|20007.6|20026.1|20012.1|20027.6|20013.6|20018.5|20004.5|0
1727649300000|2024-09-29 22:35:00|20026.3|20012.3|20027.5|20013.5|20029.4|20015.4|20022.4|20008.4|0
1727649600000|2024-09-29 22:40:00|20027.8|20013.8|20026.4|20012.4|20027.8|20013.8|20021.9|20007.9|0
1727649900000|2024-09-29 22:45:00|20027.3|20013.3|20026.5|20012.5|20029.3|20015.3|20024.9|20010.9|0
1727650200000|2024-09-29 22:50:00|20026.6|20012.6|20028.3|20014.3|20028.9|20014.9|20025.1|20011.1|0
1727650500000|2024-09-29 22:55:00|20028.1|20014.1|20032.8|20018.8|20032.8|20018.8|20028|20014|0
1727650800000|2024-09-29 23:00:00|20032.6|20018.6|20039|20025|20042.3|20028.3|20027.5|20013.5|0
1727651100000|2024-09-29 23:05:00|20038.9|20024.9|20030.6|20016.6|20042|20028|20029.9|20015.9|0
1727651400000|2024-09-29 23:10:00|20030.8|20016.8|20032.1|20018.1|20036.9|20022.9|20030.1|20016.1|0
1727651700000|2024-09-29 23:15:00|20032.3|20018.3|20040|20026|20040|20026|20032|20018|0
1727652000000|2024-09-29 23:20:00|20040.1|20026.1|20042.2|20028.2|20043.8|20029.8|20037.3|20023.3|0
1727652300000|2024-09-29 23:25:00|20042.5|20028.5|20043.2|20029.2|20044.2|20030.2|20039.6|20025.6|0
1727652600000|2024-09-29 23:30:00|20043|20029|20042.8|20028.8|20045.2|20031.2|20038.1|20024.1|0
1727652900000|2024-09-29 23:35:00|20042.7|20028.7|20037.6|20023.6|20042.8|20028.8|20032.1|20018.1|0
1727653200000|2024-09-29 23:40:00|20037.7|20023.7|20035.5|20021.5|20039.2|20025.2|20032.5|20018.5|0
1727653500000|2024-09-29 23:45:00|20035.1|20021.1|20065.8|20051.8|20069.2|20055.2|20033.1|20019.1|0
1727653800000|2024-09-29 23:50:00|20066.3|20052.3|20071.3|20057.3|20071.6|20057.6|20059.2|20045.2|0
1727654100000|2024-09-29 23:55:00|20071.1|20057.1|20064.2|20050.2|20072.8|20058.8|20062.7|20048.7|0
1727654400000|2024-09-30 00:00:00|20067.1|20053.1|20061.5|20047.5|20077.2|20063.2|20060.7|20046.7|0
1727654700000|2024-09-30 00:05:00|20060.7|20046.7|20068.3|20054.3|20068.7|20054.7|20055.7|20041.7|0
1727655000000|2024-09-30 00:10:00|20068.1|20054.1|20061.2|20047.2|20069.5|20055.5|20060.6|20046.6|0
1727655300000|2024-09-30 00:15:00|20061.1|20047.1|20067.6|20053.6|20071.5|20057.5|20054|20040|0
1727655600000|2024-09-30 00:20:00|20067.7|20053.7|20057.8|20043.8|20069.1|20055.1|20056.2|20042.2|0
1727655900000|2024-09-30 00:25:00|20057.7|20043.7|20047.8|20033.8|20058.2|20044.2|20045.5|20031.5|0
1727656200000|2024-09-30 00:30:00|20048.5|20034.5|20050.5|20036.5|20056.1|20042.1|20047.5|20033.5|0
1727656500000|2024-09-30 00:35:00|20050.3|20036.3|20050.2|20036.2|20053.8|20039.8|20045.1|20031.1|0
1727656800000|2024-09-30 00:40:00|20050.3|20036.3|20050.5|20036.5|20056.1|20042.1|20049.7|20035.7|0
1727657100000|2024-09-30 00:45:00|20051.1|20037.1|20049.3|20035.3|20053.1|20039.1|20046.5|20032.5|0
1727657400000|2024-09-30 00:50:00|20049.6|20035.6|20040.3|20026.3|20051.6|20037.6|20039.6|20025.6|0
1727657700000|2024-09-30 00:55:00|20040.2|20026.2|20038.8|20024.8|20043.6|20029.6|20035.3|20021.3|0
1727658000000|2024-09-30 01:00:00|20039|20025|20020.3|20006.3|20039|20025|20014.7|20000.7|0
1727658300000|2024-09-30 01:05:00|20020.5|20006.5|20017.5|20003.5|20028.3|20014.3|20017.5|20003.5|0
1727658600000|2024-09-30 01:10:00|20017|20003|20000.2|19986.2|20020.5|20006.5|19995.2|19981.2|0
1727658900000|2024-09-30 01:15:00|20001.6|19987.6|19999.2|19985.2|20004.2|19990.2|19996.2|19982.2|0
1727659200000|2024-09-30 01:20:00|19999.7|19985.7|20003.5|19989.5|20009|19995|19996.8|19982.8|0
1727659500000|2024-09-30 01:25:00|20004|19990|20006.3|19992.3|20008|19994|19994.1|19980.1|0
1727659800000|2024-09-30 01:30:00|20007.1|19993.1|20013|19999|20013.6|19999.6|20003.5|19989.5|0
1727660100000|2024-09-30 01:35:00|20012.4|19998.4|20006.4|19992.4|20014.3|20000.3|20003.6|19989.6|0
1727660400000|2024-09-30 01:40:00|20006.9|19992.9|19993.3|19979.3|20011.8|19997.8|19990.9|19976.9|0
1727660700000|2024-09-30 01:45:00|19993.8|19979.8|19978.9|19964.9|19996.9|19982.9|19973.4|19959.4|0
1727661000000|2024-09-30 01:50:00|19980.4|19966.4|19987.2|19973.2|19988.9|19974.9|19974.9|19960.9|0
1727661300000|2024-09-30 01:55:00|19987.3|19973.3|19986.8|19972.8|19987.9|19973.9|19979.7|19965.7|0
1727661600000|2024-09-30 02:00:00|19984|19970|19981.4|19967.4|19986.3|19972.3|19978.2|19964.2|0
1727661900000|2024-09-30 02:05:00|19981.2|19967.2|19979.8|19965.8|19982.8|19968.8|19977.8|19963.8|0
1727662200000|2024-09-30 02:10:00|19979.4|19965.4|19963|19949|19979.5|19965.5|19956.5|19942.5|0
1727662500000|2024-09-30 02:15:00|19963.3|19949.3|19972.3|19958.3|19973.3|19959.3|19960.5|19946.5|0
1727662800000|2024-09-30 02:20:00|19972.2|19958.2|19967.2|19953.2|19972.4|19958.4|19966|19952|0
1727663100000|2024-09-30 02:25:00|19966.4|19952.4|19967.3|19953.3|19973.8|19959.8|19964.5|19950.5|0
1727663400000|2024-09-30 02:30:00|19967.5|19953.5|19963.7|19949.7|19967.7|19953.7|19953.3|19939.3|0
1727663700000|2024-09-30 02:35:00|19963.8|19949.8|19966.8|19952.8|19967.2|19953.2|19958.5|19944.5|0
1727664000000|2024-09-30 02:40:00|19966|19952|19975.3|19961.3|19977.9|19963.9|19966|19952|0
1727664300000|2024-09-30 02:45:00|19974.9|19960.9|19977.5|19963.5|19980|19966|19974.2|19960.2|0
1727664600000|2024-09-30 02:50:00|19977.8|19963.8|19980.4|19966.4|19984.5|19970.5|19975.9|19961.9|0
1727664900000|2024-09-30 02:55:00|19980.3|19966.3|19984.9|19970.9|19986.4|19972.4|19979.9|19965.9|0
1727665200000|2024-09-30 03:00:00|19984.7|19970.7|19987.3|19973.3|19992.5|19978.5|19982|19968|0
1727665500000|2024-09-30 03:05:00|19987.9|19973.9|19987.5|19973.5|19991|19977|19980.2|19966.2|0
1727665800000|2024-09-30 03:10:00|19987.7|19973.7|19989.4|19975.4|19989.8|19975.8|19983.2|19969.2|0
1727666100000|2024-09-30 03:15:00|19989.3|19975.3|19990.4|19976.4|19992.8|19978.8|19986.4|19972.4|0
1727666400000|2024-09-30 03:20:00|19990.8|19976.8|19994.2|19980.2|19994.8|19980.8|19987.2|19973.2|0
1727666700000|2024-09-30 03:25:00|19994|19980|20006.7|19992.7|20006.7|19992.7|19991.8|19977.8|0
1727667000000|2024-09-30 03:30:00|20006.8|19992.8|20007.7|19993.7|20011.3|19997.3|20001.9|19987.9|0
1727667300000|2024-09-30 03:35:00|20007.5|19993.5|20007.9|19993.9|20012.2|19998.2|20004|19990|0
1727667600000|2024-09-30 03:40:00|20007.8|19993.8|20007.4|19993.4|20011|19997|20004.3|19990.3|0
1727667900000|2024-09-30 03:45:00|20007.2|19993.2|20007|19993|20009.2|19995.2|20002.7|19988.7|0
1727668200000|2024-09-30 03:50:00|20007.2|19993.2|20006.8|19992.8|20009.3|19995.3|20004.8|19990.8|0
1727668500000|2024-09-30 03:55:00|20006.4|19992.4|20014.5|20000.5|20017.8|20003.8|20004.5|19990.5|0
1727668800000|2024-09-30 04:00:00|20015.3|20001.3|20018.4|20004.4|20021.5|20007.5|20014.4|20000.4|0
1727669100000|2024-09-30 04:05:00|20016.9|20002.9|20017.9|20003.9|20021|20007|20016.9|20002.9|0
1727669400000|2024-09-30 04:10:00|20017.8|20003.8|20011.7|19997.7|20018|20004|20011.2|19997.2|0
1727669700000|2024-09-30 04:15:00|20011.5|19997.5|20014.3|20000.3|20014.5|20000.5|20009.3|19995.3|0
1727670000000|2024-09-30 04:20:00|20013.8|19999.8|20008|19994|20013.8|19999.8|20004.4|19990.4|0
1727670300000|2024-09-30 04:25:00|20007.9|19993.9|20002.2|19988.2|20009.9|19995.9|20001.3|19987.3|0
1727670600000|2024-09-30 04:30:00|20002.9|19988.9|19995.8|19981.8|20002.9|19988.9|19989.9|19975.9|0
1727670900000|2024-09-30 04:35:00|19995.7|19981.7|19994|19980|19997.8|19983.8|19992|19978|0
1727671200000|2024-09-30 04:40:00|19993.9|19979.9|19995.4|19981.4|19997|19983|19990.8|19976.8|0
1727671500000|2024-09-30 04:45:00|19995.3|19981.3|19984.8|19970.8|19996.2|19982.2|19984|19970|0
1727671800000|2024-09-30 04:50:00|19984.5|19970.5|19993|19979|19993|19979|19984.3|19970.3|0
1727672100000|2024-09-30 04:55:00|19992.9|19978.9|19991.7|19977.7|19994.3|19980.3|19988.7|19974.7|0
1727672400000|2024-09-30 05:00:00|19991.8|19977.8|19983.5|19969.5|19991.8|19977.8|19981|19967|0
1727672700000|2024-09-30 05:05:00|19984.7|19970.7|19994.9|19980.9|19999|19985|19984.7|19970.7|0
1727673000000|2024-09-30 05:10:00|19995.4|19981.4|19979.8|19965.8|19996.4|19982.4|19979.8|19965.8|0
1727673300000|2024-09-30 05:15:00|19980.5|19966.5|19985.8|19971.8|19989|19975|19980.5|19966.5|0
1727673600000|2024-09-30 05:20:00|19984.8|19970.8|19990.3|19976.3|19991.4|19977.4|19979.8|19965.8|0
1727673900000|2024-09-30 05:25:00|19990.2|19976.2|19992.3|19978.3|19996.7|19982.7|19989.5|19975.5|0
1727674200000|2024-09-30 05:30:00|19992|19978|19986|19972|19999.2|19985.2|19986|19972|0
1727674500000|2024-09-30 05:35:00|19985.2|19971.2|19986.5|19972.5|19991.2|19977.2|19982.9|19968.9|0
1727674800000|2024-09-30 05:40:00|19986.3|19972.3|19987.8|19973.8|19990.5|19976.5|19981.8|19967.8|0
1727675100000|2024-09-30 05:45:00|19988.5|19974.5|19979.4|19965.4|19991.2|19977.2|19978.8|19964.8|0
1727675400000|2024-09-30 05:50:00|19979.8|19965.8|19968.2|19954.2|19981.9|19967.9|19967.9|19953.9|0
1727675700000|2024-09-30 05:55:00|19967.9|19953.9|19969.7|19955.7|19973.8|19959.8|19963|19949|0
1727676000000|2024-09-30 06:00:00|19969.2|19955.2|19975.8|19961.8|19976.2|19962.2|19964.2|19950.2|0
1727676300000|2024-09-30 06:05:00|19977.3|19963.3|19970.8|19956.8|19981.9|19967.9|19968.7|19954.7|0
1727676600000|2024-09-30 06:10:00|19970.5|19956.5|19961.5|19947.5|19972.5|19958.5|19958.7|19944.7|0
1727676900000|2024-09-30 06:15:00|19961.7|19947.7|19960.8|19946.8|19968|19954|19958.4|19944.4|0
1727677200000|2024-09-30 06:20:00|19960.7|19946.7|19951|19937|19963.7|19949.7|19946.3|19932.3|0
1727677500000|2024-09-30 06:25:00|19950.7|19936.7|19947.9|19933.9|19954|19940|19943.2|19929.2|0
1727677800000|2024-09-30 06:30:00|19948.2|19934.2|19955.2|19941.2|19956.4|19942.4|19942.2|19928.2|0
1727678100000|2024-09-30 06:35:00|19955|19941|19961.5|19947.5|19962.8|19948.8|19954.9|19940.9|0
1727678400000|2024-09-30 06:40:00|19961|19947|19968.3|19954.3|19970.8|19956.8|19958.8|19944.8|0
1727678700000|2024-09-30 06:45:00|19968.4|19954.4|19969.5|19955.5|19971|19957|19964.8|19950.8|0
1727679000000|2024-09-30 06:50:00|19970.2|19956.2|19985.9|19971.9|19990.9|19976.9|19970.2|19956.2|0
1727679300000|2024-09-30 06:55:00|19985.2|19971.2|19983.5|19969.5|19991.2|19977.2|19981.8|19967.8|0
1727679600000|2024-09-30 07:00:00|19984.3|19970.3|19992.5|19978.5|19993|19979|19979.3|19965.3|0
1727679900000|2024-09-30 07:05:00|19994.7|19980.7|20016.4|20002.4|20020.5|20006.5|19994|19980|0
1727680200000|2024-09-30 07:10:00|20017.5|20003.5|20024.3|20010.3|20027.4|20013.4|20016.9|20002.9|0
1727680500000|2024-09-30 07:15:00|20024.2|20010.2|20016.9|20002.9|20033.9|20019.9|20016.9|20002.9|0
1727680800000|2024-09-30 07:20:00|20018.4|20004.4|20014.9|20000.9|20018.7|20004.7|20002.9|19988.9|0
1727681100000|2024-09-30 07:25:00|20015.8|20001.8|20013.2|19999.2|20020.2|20006.2|20009.3|19995.3|0
1727681400000|2024-09-30 07:30:00|20013.5|19999.5|20021.7|20007.7|20029.9|20015.9|20011.7|19997.7|0
1727681700000|2024-09-30 07:35:00|20021.8|20007.8|20018.5|20004.5|20029.9|20015.9|20016.9|20002.9|0
1727682000000|2024-09-30 07:40:00|20018.9|20004.9|20032.3|20018.3|20039.9|20025.9|20018.9|20004.9|0
1727682300000|2024-09-30 07:45:00|20032.8|20018.8|20035.9|20021.9|20041.9|20027.9|20032.8|20018.8|0
1727682600000|2024-09-30 07:50:00|20036.4|20022.4|20029.3|20015.3|20036.8|20022.8|20021.5|20007.5|0
1727682900000|2024-09-30 07:55:00|20030|20016|20020.3|20006.3|20033.4|20019.4|20018|20004|0
1727683200000|2024-09-30 08:00:00|20017.9|20003.9|20004.3|19990.3|20019.8|20005.8|20001.9|19987.9|0
1727683500000|2024-09-30 08:05:00|20001.7|19987.7|19995.8|19981.8|20007|19993|19987.4|19973.4|0
1727683800000|2024-09-30 08:10:00|19996|19982|19990.2|19976.2|20000.4|19986.4|19989.5|19975.5|0
1727684100000|2024-09-30 08:15:00|19990|19976|19972.5|19958.5|19990|19976|19971.8|19957.8|0
1727684400000|2024-09-30 08:20:00|19971.9|19957.9|19990.5|19976.5|19990.5|19976.5|19971.4|19957.4|0
1727684700000|2024-09-30 08:25:00|19990.3|19976.3|20002.4|19988.4|20005.5|19991.5|19990.3|19976.3|0
1727685000000|2024-09-30 08:30:00|20000.9|19986.9|19977.4|19963.4|20002.2|19988.2|19972|19958|0
1727685300000|2024-09-30 08:35:00|19977.5|19963.5|19989.3|19975.3|19999.2|19985.2|19977.5|19963.5|0
1727685600000|2024-09-30 08:40:00|19989.4|19975.4|19989|19975|19998.2|19984.2|19984.4|19970.4|0
1727685900000|2024-09-30 08:45:00|19989.2|19975.2|19982.5|19968.5|19991.5|19977.5|19981.2|19967.2|0
1727686200000|2024-09-30 08:50:00|19982.7|19968.7|19985|19971|19989.5|19975.5|19977.9|19963.9|0
1727686500000|2024-09-30 08:55:00|19984.8|19970.8|19992.7|19978.7|19993.5|19979.5|19983.9|19969.9|0
1727686800000|2024-09-30 09:00:00|19991.4|19977.4|19981.3|19967.3|19991.4|19977.4|19974.8|19960.8|0
1727687100000|2024-09-30 09:05:00|19981.5|19967.5|19983.2|19969.2|19988.7|19974.7|19981.5|19967.5|0
1727687400000|2024-09-30 09:10:00|19983|19969|19979.9|19965.9|19987.8|19973.8|19976.7|19962.7|0
1727687700000|2024-09-30 09:15:00|19979.5|19965.5|19972.4|19958.4|19982.7|19968.7|19966.5|19952.5|0
1727688000000|2024-09-30 09:20:00|19973|19959|19994.3|19980.3|19994.5|19980.5|19970.5|19956.5|0
1727688300000|2024-09-30 09:25:00|19996.8|19982.8|19996.5|19982.5|20003.2|19989.2|19992|19978|0
1727688600000|2024-09-30 09:30:00|19997.4|19983.4|20004.9|19990.9|20007|19993|19997.2|19983.2|0
1727688900000|2024-09-30 09:35:00|20004.7|19990.7|19987.5|19973.5|20006|19992|19983.5|19969.5|0
1727689200000|2024-09-30 09:40:00|19987.7|19973.7|19990.4|19976.4|19993.8|19979.8|19985.8|19971.8|0
1727689500000|2024-09-30 09:45:00|19990.2|19976.2|19998|19984|20000.2|19986.2|19988.5|19974.5|0
1727689800000|2024-09-30 09:50:00|19997.9|19983.9|19996.7|19982.7|20001.5|19987.5|19994.5|19980.5|0
1727690100000|2024-09-30 09:55:00|19997.9|19983.9|19999.3|19985.3|20000|19986|19993.8|19979.8|0
1727690400000|2024-09-30 10:00:00|20000.5|19986.5|20006.3|19992.3|20007.3|19993.3|19996|19982|0
1727690700000|2024-09-30 10:05:00|20006|19992|20000.5|19986.5|20006.8|19992.8|19995|19981|0
1727691000000|2024-09-30 10:10:00|20000.3|19986.3|19999.8|19985.8|20004.8|19990.8|19996.7|19982.7|0
1727691300000|2024-09-30 10:15:00|20000.4|19986.4|20004.7|19990.7|20010|19996|19998.3|19984.3|0
1727691600000|2024-09-30 10:20:00|20004.9|19990.9|20008.3|19994.3|20009.5|19995.5|20000.7|19986.7|0
1727691900000|2024-09-30 10:25:00|20008.4|19994.4|19999.8|19985.8|20012.9|19998.9|19997|19983|0
1727692200000|2024-09-30 10:30:00|19999.9|19985.9|19988|19974|20003.5|19989.5|19985.7|19971.7|0
1727692500000|2024-09-30 10:35:00|19988.2|19974.2|19986.2|19972.2|19991.2|19977.2|19978.9|19964.9|0
1727692800000|2024-09-30 10:40:00|19985.9|19971.9|19987.3|19973.3|19989.5|19975.5|19980|19966|0
1727693100000|2024-09-30 10:45:00|19987.2|19973.2|19988.3|19974.3|19990.3|19976.3|19983.7|19969.7|0
1727693400000|2024-09-30 10:50:00|19988.2|19974.2|19989.3|19975.3|19993.9|19979.9|19985.7|19971.7|0
1727693700000|2024-09-30 10:55:00|19989.2|19975.2|19990.7|19976.7|19998|19984|19989.2|19975.2|0
1727694000000|2024-09-30 11:00:00|19991.2|19977.2|19987.9|19973.9|19993.2|19979.2|19982.3|19968.3|0
1727694300000|2024-09-30 11:05:00|19988.2|19974.2|19966.3|19952.3|19988.2|19974.2|19964.5|19950.5|0
1727694600000|2024-09-30 11:10:00|19966.2|19952.2|19944.9|19930.9|19966.2|19952.2|19944.4|19930.4|0
1727694900000|2024-09-30 11:15:00|19944.3|19930.3|19961.3|19947.3|19961.8|19947.8|19944.3|19930.3|0
1727695200000|2024-09-30 11:20:00|19961.5|19947.5|19957.9|19943.9|19963.9|19949.9|19955.9|19941.9|0
1727695500000|2024-09-30 11:25:00|19958.3|19944.3|19952.5|19938.5|19961|19947|19952.5|19938.5|0
1727695800000|2024-09-30 11:30:00|19952.2|19938.2|19958.8|19944.8|19959.8|19945.8|19952|19938|0
1727696100000|2024-09-30 11:35:00|19958.9|19944.9|19938.5|19924.5|19961.7|19947.7|19936.7|19922.7|0
1727696400000|2024-09-30 11:40:00|19939.8|19925.8|19934.9|19920.9|19942|19928|19933.2|19919.2|0
1727696700000|2024-09-30 11:45:00|19934.2|19920.2|19922.3|19908.3|19940|19926|19922|19908|0
1727697000000|2024-09-30 11:50:00|19921.5|19907.5|19923.5|19909.5|19925|19911|19915.3|19901.3|0
1727697300000|2024-09-30 11:55:00|19921.9|19907.9|19925.4|19911.4|19927.3|19913.3|19918.5|19904.5|0
1727697600000|2024-09-30 12:00:00|19922|19908|19936.8|19922.8|19938.5|19924.5|19920.4|19906.4|0
1727697900000|2024-09-30 12:05:00|19936.4|19922.4|19959.8|19945.8|19962.9|19948.9|19936.3|19922.3|0
1727698200000|2024-09-30 12:10:00|19961.4|19947.4|19948.9|19934.9|19962|19948|19945.5|19931.5|0
1727698500000|2024-09-30 12:15:00|19948.3|19934.3|19951|19937|19952.9|19938.9|19945.5|19931.5|0
1727698800000|2024-09-30 12:20:00|19950.4|19936.4|19950.8|19936.8|19951.5|19937.5|19943.2|19929.2|0
1727699100000|2024-09-30 12:25:00|19950.7|19936.7|19957.2|19943.2|19960|19946|19949.9|19935.9|0
1727699400000|2024-09-30 12:30:00|19957.4|19943.4|19954.7|19940.7|19961.5|19947.5|19951.8|19937.8|0
1727699700000|2024-09-30 12:35:00|19954.8|19940.8|19954.4|19940.4|19964.8|19950.8|19952.9|19938.9|0
1727700000000|2024-09-30 12:40:00|19954.2|19940.2|19943.3|19929.3|19956.2|19942.2|19943.3|19929.3|0
1727700300000|2024-09-30 12:45:00|19944.3|19930.3|19957|19943|19958.3|19944.3|19943.4|19929.4|0
1727700600000|2024-09-30 12:50:00|19956.9|19942.9|19970.9|19956.9|19971.3|19957.3|19956.9|19942.9|0
1727700900000|2024-09-30 12:55:00|19970.5|19956.5|19965.5|19951.5|19971.7|19957.7|19961.9|19947.9|0
1727701200000|2024-09-30 13:00:00|19964.5|19950.5|19969.8|19955.8|19973.9|19959.9|19957.9|19943.9|0
1727701500000|2024-09-30 13:05:00|19969.9|19955.9|19974.5|19960.5|19976.3|19962.3|19964.9|19950.9|0
1727701800000|2024-09-30 13:10:00|19974.7|19960.7|19982.8|19968.8|19983.8|19969.8|19974.7|19960.7|0
1727702100000|2024-09-30 13:15:00|19982.9|19968.9|19971|19957|19984.2|19970.2|19970.7|19956.7|0
1727702400000|2024-09-30 13:20:00|19971.5|19957.5|19967|19953|19973.3|19959.3|19965.9|19951.9|0
1727702700000|2024-09-30 13:25:00|19967.5|19953.5|19974|19960|19977.7|19963.7|19964.3|19950.3|0
1727703000000|2024-09-30 13:30:00|19974.4|19960.4|20019.2|20005.2|20028.4|20014.4|19965.9|19951.9|0
1727703300000|2024-09-30 13:35:00|20021.2|20007.2|20038.2|20024.2|20054.5|20040.5|20014.2|20000.2|0
1727703600000|2024-09-30 13:40:00|20038.9|20024.9|20042.7|20028.7|20042.7|20028.7|20024|20010|0
1727703900000|2024-09-30 13:45:00|20043.7|20029.7|20045.9|20031.9|20055.7|20041.7|20027.4|20013.4|0
1727704200000|2024-09-30 13:50:00|20046.8|20032.8|20030.5|20016.5|20057.3|20043.3|20028.3|20014.3|0
1727704500000|2024-09-30 13:55:00|20027.9|20013.9|20000.4|19986.4|20033.9|20019.9|19995.7|19981.7|0
1727704800000|2024-09-30 14:00:00|19997.9|19983.9|19983.9|19969.9|20014.8|20000.8|19983.9|19969.9|0
1727705100000|2024-09-30 14:05:00|19983.7|19969.7|19982.6|19968.6|19998.6|19984.6|19958.6|19944.6|0
1727705400000|2024-09-30 14:10:00|19981.3|19967.3|19963.1|19949.1|19996.3|19982.3|19963.1|19949.1|0
1727705700000|2024-09-30 14:15:00|19962.6|19948.6|19952.6|19938.6|19971.6|19957.6|19943.7|19929.7|0
1727706000000|2024-09-30 14:20:00|19950.8|19936.8|19936.3|19922.3|19964.6|19950.6|19936.3|19922.3|0
1727706300000|2024-09-30 14:25:00|19935.7|19921.7|19979.6|19965.6|19980.6|19966.6|19922.8|19908.8|0
1727706600000|2024-09-30 14:30:00|19980.3|19966.3|19992.8|19978.8|20001.1|19987.1|19968.2|19954.2|0
1727706900000|2024-09-30 14:35:00|19994.3|19980.3|19988.2|19974.2|20004.2|19990.2|19960.8|19946.8|0
1727707200000|2024-09-30 14:40:00|19987.7|19973.7|19967.8|19953.8|19992.8|19978.8|19964.2|19950.2|0
1727707500000|2024-09-30 14:45:00|19969.3|19955.3|19975.3|19961.3|19980.8|19966.8|19959.8|19945.8|0
1727707800000|2024-09-30 14:50:00|19974.6|19960.6|19973.6|19959.6|19982.9|19968.9|19967.1|19953.1|0
1727708100000|2024-09-30 14:55:00|19973.3|19959.3|19975.3|19961.3|19979.7|19965.7|19967.8|19953.8|0
1727708400000|2024-09-30 15:00:00|19975.1|19961.1|19999.1|19985.1|20000.3|19986.3|19968.8|19954.8|0
1727708700000|2024-09-30 15:05:00|19998.2|19984.2|19971.3|19957.3|20007.3|19993.3|19970.4|19956.4|0
1727709000000|2024-09-30 15:10:00|19973.8|19959.8|19997.8|19983.8|19998.8|19984.8|19967.7|19953.7|0
1727709300000|2024-09-30 15:15:00|19998.3|19984.3|19997.6|19983.6|20008.7|19994.7|19993.1|19979.1|0
1727709600000|2024-09-30 15:20:00|19997.1|19983.1|20000.4|19986.4|20011.8|19997.8|19997.1|19983.1|0
1727709900000|2024-09-30 15:25:00|20000.6|19986.6|20020.7|20006.7|20020.7|20006.7|20000.6|19986.6|0
1727710200000|2024-09-30 15:30:00|20021.6|20007.6|19996.1|19982.1|20029.1|20015.1|19994.6|19980.6|0
1727710500000|2024-09-30 15:35:00|19997.7|19983.7|19981.6|19967.6|20005.3|19991.3|19976.7|19962.7|0
1727710800000|2024-09-30 15:40:00|19981.1|19967.1|19993.3|19979.3|19999.1|19985.1|19962.3|19948.3|0
1727711100000|2024-09-30 15:45:00|19991.6|19977.6|20017.8|20003.8|20018.3|20004.3|19989.7|19975.7|0
1727711400000|2024-09-30 15:50:00|20017.7|20003.7|20007.1|19993.1|20021.8|20007.8|20002.6|19988.6|0
1727711700000|2024-09-30 15:55:00|20007.6|19993.6|20002.4|19988.4|20012.7|19998.7|19999.6|19985.6|0
1727712000000|2024-09-30 16:00:00|20001.8|19987.8|20018.8|20004.8|20019.4|20005.4|19999.4|19985.4|0
1727712300000|2024-09-30 16:05:00|20018.2|20004.2|20027.8|20013.8|20039.1|20025.1|20015.1|20001.1|0
1727712600000|2024-09-30 16:10:00|20027.6|20013.6|20034.6|20020.6|20040.6|20026.6|20013.1|19999.1|0
1727712900000|2024-09-30 16:15:00|20035.6|20021.6|20034.3|20020.3|20045.7|20031.7|20033.6|20019.6|0
1727713200000|2024-09-30 16:20:00|20034.6|20020.6|20030.2|20016.2|20047.8|20033.8|20027.8|20013.8|0
1727713500000|2024-09-30 16:25:00|20029.8|20015.8|20031.1|20017.1|20037.8|20023.8|20025.8|20011.8|0
1727713800000|2024-09-30 16:30:00|20030.3|20016.3|20019.6|20005.6|20035.1|20021.1|20017.6|20003.6|0
1727714100000|2024-09-30 16:35:00|20019.4|20005.4|20015.6|20001.6|20031.1|20017.1|20015.1|20001.1|0
1727714400000|2024-09-30 16:40:00|20015.3|20001.3|20010.1|19996.1|20017.1|20003.1|20007.3|19993.3|0
1727714700000|2024-09-30 16:45:00|20010.8|19996.8|20019.1|20005.1|20020.7|20006.7|20004.6|19990.6|0
1727715000000|2024-09-30 16:50:00|20018.9|20004.9|20013.8|19999.8|20030.8|20016.8|20013.6|19999.6|0
1727715300000|2024-09-30 16:55:00|20013.6|19999.6|20007.1|19993.1|20018.6|20004.6|20007.1|19993.1|0
1727715600000|2024-09-30 17:00:00|20007.3|19993.3|19995.8|19981.8|20012.3|19998.3|19994.6|19980.6|0
1727715900000|2024-09-30 17:05:00|19995.3|19981.3|19984.1|19970.1|20005.3|19991.3|19984.1|19970.1|0
1727716200000|2024-09-30 17:10:00|19984.6|19970.6|19970.4|19956.4|19994.4|19980.4|19966.4|19952.4|0
1727716500000|2024-09-30 17:15:00|19970.6|19956.6|19983.8|19969.8|19986.6|19972.6|19965.9|19951.9|0
1727716800000|2024-09-30 17:20:00|19983.6|19969.6|19990.3|19976.3|19996.8|19982.8|19981.6|19967.6|0
1727717100000|2024-09-30 17:25:00|19989.8|19975.8|19971.2|19957.2|19997.8|19983.8|19971.2|19957.2|0
1727717400000|2024-09-30 17:30:00|19970.8|19956.8|19975.3|19961.3|19982.3|19968.3|19968.1|19954.1|0
1727717700000|2024-09-30 17:35:00|19974.6|19960.6|19968.1|19954.1|19980.1|19966.1|19967.8|19953.8|0
1727718000000|2024-09-30 17:40:00|19968.3|19954.3|19971.3|19957.3|19974.8|19960.8|19966.1|19952.1|0
1727718300000|2024-09-30 17:45:00|19971.1|19957.1|19982.2|19968.2|19982.2|19968.2|19964.8|19950.8|0
1727718600000|2024-09-30 17:50:00|19982.1|19968.1|19990.2|19976.2|19990.8|19976.8|19975.8|19961.8|0
1727718900000|2024-09-30 17:55:00|19990.1|19976.1|20000.9|19986.9|20007.3|19993.3|19975.6|19961.6|0
1727719200000|2024-09-30 18:00:00|19998.8|19984.8|19996.4|19982.4|20006.1|19992.1|19987.6|19973.6|0
1727719500000|2024-09-30 18:05:00|19994.2|19980.2|19989.7|19975.7|19996.6|19982.6|19972.1|19958.1|0
1727719800000|2024-09-30 18:10:00|19989.3|19975.3|19957.6|19943.6|19989.3|19975.3|19951.1|19937.1|0
1727720100000|2024-09-30 18:15:00|19955.6|19941.6|19905.6|19891.6|19955.6|19941.6|19905.3|19891.3|0
1727720400000|2024-09-30 18:20:00|19905.3|19891.3|19866.5|19852.5|19909.7|19895.7|19855.5|19841.5|0
1727720700000|2024-09-30 18:25:00|19870.5|19856.5|19889|19875|19895.7|19881.7|19854.1|19840.1|0
1727721000000|2024-09-30 18:30:00|19888.2|19874.2|19906.8|19892.8|19916.1|19902.1|19870.5|19856.5|0
1727721300000|2024-09-30 18:35:00|19906.1|19892.1|19944.6|19930.6|19948.3|19934.3|19904|19890|0
1727721600000|2024-09-30 18:40:00|19946.2|19932.2|19952.3|19938.3|19958.8|19944.8|19940.1|19926.1|0
1727721900000|2024-09-30 18:45:00|19952.6|19938.6|19950.7|19936.7|19968|19954|19948.7|19934.7|0
1727722200000|2024-09-30 18:50:00|19952.2|19938.2|19963|19949|19968.4|19954.4|19937.7|19923.7|0
1727722500000|2024-09-30 18:55:00|19964.7|19950.7|19941.7|19927.7|19967.2|19953.2|19941.7|19927.7|0
1727722800000|2024-09-30 19:00:00|19940.7|19926.7|19939.7|19925.7|19947|19933|19913.7|19899.7|0
1727723100000|2024-09-30 19:05:00|19938.5|19924.5|19938.5|19924.5|19950.5|19936.5|19932|19918|0
1727723400000|2024-09-30 19:10:00|19937.9|19923.9|19932.9|19918.9|19940.7|19926.7|19915.2|19901.2|0
1727723700000|2024-09-30 19:15:00|19934.4|19920.4|19950.7|19936.7|19955|19941|19926.4|19912.4|0
1727724000000|2024-09-30 19:20:00|19951.2|19937.2|19942.4|19928.4|19951.3|19937.3|19935.2|19921.2|0
1727724300000|2024-09-30 19:25:00|19942.7|19928.7|19948|19934|19949.5|19935.5|19935.7|19921.7|0
1727724600000|2024-09-30 19:30:00|19947.4|19933.4|19941.7|19927.7|19956.4|19942.4|19940.9|19926.9|0
1727724900000|2024-09-30 19:35:00|19940.2|19926.2|19965|19951|19966.7|19952.7|19936.7|19922.7|0
1727725200000|2024-09-30 19:40:00|19963.4|19949.4|19975.2|19961.2|19976.9|19962.9|19954.8|19940.8|0
1727725500000|2024-09-30 19:45:00|19977.2|19963.2|19998.7|19984.7|20011.2|19997.2|19977.2|19963.2|0
1727725800000|2024-09-30 19:50:00|20008.1|19994.1|20047.2|20033.2|20048.4|20034.4|20008.1|19994.1|0
1727726100000|2024-09-30 19:55:00|20060.6|20046.6|20064.8|20050.8|20077.9|20063.9|20040.6|20026.6|0
1727726400000|2024-09-30 20:00:00|20062.9|20048.9|20039.7|20025.7|20065.4|20051.4|20033.4|20019.4|0
1727726700000|2024-09-30 20:05:00|20038.4|20024.4|20039.4|20025.4|20047.9|20033.9|20037.4|20023.4|0
1727727000000|2024-09-30 20:10:00|20039.7|20025.7|20041.4|20027.4|20047.9|20033.9|20038.9|20024.9|0
1727727300000|2024-09-30 20:15:00|20041.7|20027.7|20044.4|20030.4|20046.8|20032.8|20038.6|20024.6|0
1727727600000|2024-09-30 20:20:00|20044.7|20030.7|20053.4|20039.4|20055.4|20041.4|20044.1|20030.1|0
1727727900000|2024-09-30 20:25:00|20052.9|20038.9|20059.4|20045.4|20062.8|20048.8|20049.9|20035.9|0
1727728200000|2024-09-30 20:30:00|20058.3|20044.3|20049.6|20035.6|20061.2|20047.2|20047.3|20033.3|0
1727728500000|2024-09-30 20:35:00|20051.1|20037.1|20049.3|20035.3|20052.7|20038.7|20048.4|20034.4|0
1727728800000|2024-09-30 20:40:00|20049.7|20035.7|20044.7|20030.7|20050.4|20036.4|20043.9|20029.9|0
1727729100000|2024-09-30 20:45:00|20043.6|20029.6|20041.1|20027.1|20043.6|20029.6|20039.1|20025.1|0
1727729400000|2024-09-30 20:50:00|20040.7|20026.7|20036.9|20022.9|20041.6|20027.6|20035.9|20021.9|0
1727729700000|2024-09-30 20:55:00|20036.8|20022.8|20026.1|20012.1|20039.8|20025.8|20024.9|20010.9|0
1727730000000|2024-09-30 21:00:00|20025.9|20011.9|20026.3|20012.3|20027.3|20013.3|20025.4|20011.4|0
1727730300000|2024-09-30 21:05:00|20026.2|20012.2|20027.1|20013.1|20027.3|20013.3|20025.9|20011.9|0
1727730600000|2024-09-30 21:10:00|20027.3|20013.3|20028.7|20014.7|20028.7|20014.7|20027.3|20013.3|0
1727730900000|2024-09-30 21:15:00|20028.6|20014.6|20029|20015|20029.1|20015.1|20028.5|20014.5|0
1727731200000|2024-09-30 21:20:00|20028.9|20014.9|20029|20015|20029.2|20015.2|20027.9|20013.9|0
1727731500000|2024-09-30 21:25:00|20029.1|20015.1|20029.2|20015.2|20029.8|20015.8|20028.8|20014.8|0
1727731800000|2024-09-30 21:30:00|20029.5|20015.5|20028.6|20014.6|20029.7|20015.7|20028.2|20014.2|0
1727732100000|2024-09-30 21:35:00|20028.4|20014.4|20028.2|20014.2|20028.6|20014.6|20026.5|20012.5|0
1727732400000|2024-09-30 21:40:00|20028.5|20014.5|20030.6|20016.6|20031.8|20017.8|20028.5|20014.5|0
1727732700000|2024-09-30 21:45:00|20030.7|20016.7|20033.7|20019.7|20033.7|20019.7|20030.1|20016.1|0
1727733000000|2024-09-30 21:50:00|20033.5|20019.5|20036.9|20022.9|20038.7|20024.7|20033.5|20019.5|0
1727733300000|2024-09-30 21:55:00|20036.7|20022.7|20036.5|20022.5|20037.1|20023.1|20035.8|20021.8|0
1727733600000|2024-09-30 22:00:00|20026.4|20012.4|20031.8|20017.8|20037.4|20023.4|20026.4|20012.4|0
1727733900000|2024-09-30 22:05:00|20031.4|20017.4|20017.6|20003.6|20031.4|20017.4|20013.7|19999.7|0
1727734200000|2024-09-30 22:10:00|20018.4|20004.4|20016.6|20002.6|20020.1|20006.1|20013.7|19999.7|0
1727734500000|2024-09-30 22:15:00|20016.7|20002.7|20016.1|20002.1|20016.7|20002.7|20006.1|19992.1|0
1727734800000|2024-09-30 22:20:00|20015.9|20001.9|20016.3|20002.3|20016.9|20002.9|20010.7|19996.7|0
1727735100000|2024-09-30 22:25:00|20016.1|20002.1|20023.6|20009.6|20030.1|20016.1|20016.1|20002.1|0
1727735400000|2024-09-30 22:30:00|20023.4|20009.4|20028.1|20014.1|20029.8|20015.8|20018.8|20004.8|0
1727735700000|2024-09-30 22:35:00|20027.9|20013.9|20031.7|20017.7|20033.1|20019.1|20027.9|20013.9|0
1727736000000|2024-09-30 22:40:00|20032.3|20018.3|20027.8|20013.8|20033.8|20019.8|20025.6|20011.6|0
1727736300000|2024-09-30 22:45:00|20028.7|20014.7|20031.3|20017.3|20033.3|20019.3|20022.8|20008.8|0
1727736600000|2024-09-30 22:50:00|20031.4|20017.4|20029.6|20015.6|20034.1|20020.1|20028.6|20014.6|0
1727736900000|2024-09-30 22:55:00|20029.3|20015.3|20027.4|20013.4|20032.3|20018.3|20025.1|20011.1|0
1727737200000|2024-09-30 23:00:00|20026.7|20012.7|20018.8|20004.8|20026.9|20012.9|20017.6|20003.6|0
1727737500000|2024-09-30 23:05:00|20018.6|20004.6|20024.6|20010.6|20027.3|20013.3|20013.6|19999.6|0
1727737800000|2024-09-30 23:10:00|20025.1|20011.1|20029.8|20015.8|20031.3|20017.3|20022.2|20008.2|0
1727738100000|2024-09-30 23:15:00|20029.7|20015.7|20025.8|20011.8|20032.2|20018.2|20025.8|20011.8|0
1727738400000|2024-09-30 23:20:00|20026.4|20012.4|20025.2|20011.2|20029.9|20015.9|20024.1|20010.1|0
1727738700000|2024-09-30 23:25:00|20024.9|20010.9|20020.9|20006.9|20025.1|20011.1|20017.6|20003.6|0
1727739000000|2024-09-30 23:30:00|20020.7|20006.7|20021.3|20007.3|20022.3|20008.3|20018.4|20004.4|0
1727739300000|2024-09-30 23:35:00|20021.2|20007.2|20019.6|20005.6|20022.3|20008.3|20019.2|20005.2|0
1727739600000|2024-09-30 23:40:00|20019.8|20005.8|20025.7|20011.7|20025.7|20011.7|20018.4|20004.4|0
1727739900000|2024-09-30 23:45:00|20025.3|20011.3|20018.7|20004.7|20025.3|20011.3|20017.6|20003.6|0
1727740200000|2024-09-30 23:50:00|20018.4|20004.4|20029.4|20015.4|20029.8|20015.8|20018.4|20004.4|0
1727740500000|2024-09-30 23:55:00|20028.9|20014.9|20039.7|20025.7|20041.8|20027.8|20028.8|20014.8|0
1727740800000|2024-10-01 00:00:00|20040.1|20026.1|20033.9|20019.9|20048.2|20034.2|20026.2|20012.2|0
1727741100000|2024-10-01 00:05:00|20034.2|20020.2|20044.9|20030.9|20045.2|20031.2|20033.9|20019.9|0
1727741400000|2024-10-01 00:10:00|20044.8|20030.8|20035.8|20021.8|20048.4|20034.4|20035.1|20021.1|0
1727741700000|2024-10-01 00:15:00|20035.7|20021.7|20020.6|20006.6|20036.8|20022.8|20014.7|20000.7|0
1727742000000|2024-10-01 00:20:00|20021.4|20007.4|20035.9|20021.9|20036.3|20022.3|20020.7|20006.7|0
1727742300000|2024-10-01 00:25:00|20035.3|20021.3|20044.9|20030.9|20047.9|20033.9|20033.1|20019.1|0
1727742600000|2024-10-01 00:30:00|20043.8|20029.8|20049.4|20035.4|20049.4|20035.4|20043.1|20029.1|0
1727742900000|2024-10-01 00:35:00|20048.9|20034.9|20049.9|20035.9|20055.4|20041.4|20048.2|20034.2|0
1727743200000|2024-10-01 00:40:00|20050.9|20036.9|20048.6|20034.6|20053.1|20039.1|20045.7|20031.7|0
1727743500000|2024-10-01 00:45:00|20048.7|20034.7|20071.9|20057.9|20075.6|20061.6|20048.1|20034.1|0
1727743800000|2024-10-01 00:50:00|20072.2|20058.2|20067.6|20053.6|20074.6|20060.6|20065.3|20051.3|0
1727744100000|2024-10-01 00:55:00|20068.1|20054.1|20066.9|20052.9|20073.1|20059.1|20065.9|20051.9|0
1727744400000|2024-10-01 01:00:00|20066.8|20052.8|20071.1|20057.1|20073.4|20059.4|20066.7|20052.7|0
1727744700000|2024-10-01 01:05:00|20071.3|20057.3|20074.4|20060.4|20077.1|20063.1|20070.4|20056.4|0
1727745000000|2024-10-01 01:10:00|20074.3|20060.3|20071.6|20057.6|20079.9|20065.9|20071.2|20057.2|0
1727745300000|2024-10-01 01:15:00|20071.9|20057.9|20070.1|20056.1|20075.9|20061.9|20067.4|20053.4|0
1727745600000|2024-10-01 01:20:00|20069.9|20055.9|20073.4|20059.4|20076.3|20062.3|20069.9|20055.9|0
1727745900000|2024-10-01 01:25:00|20073.9|20059.9|20088.3|20074.3|20091.1|20077.1|20073.8|20059.8|0
1727746200000|2024-10-01 01:30:00|20088.2|20074.2|20094.9|20080.9|20099.9|20085.9|20088.2|20074.2|0
1727746500000|2024-10-01 01:35:00|20094.8|20080.8|20096.7|20082.7|20104.6|20090.6|20093.2|20079.2|0
1727746800000|2024-10-01 01:40:00|20097.2|20083.2|20099.8|20085.8|20102.9|20088.9|20097.2|20083.2|0
1727747100000|2024-10-01 01:45:00|20099.9|20085.9|20102.9|20088.9|20111.9|20097.9|20095.3|20081.3|0
1727747400000|2024-10-01 01:50:00|20103.1|20089.1|20116.1|20102.1|20117.1|20103.1|20103.1|20089.1|0
1727747700000|2024-10-01 01:55:00|20116.4|20102.4|20125.8|20111.8|20125.8|20111.8|20107.6|20093.6|0
1727748000000|2024-10-01 02:00:00|20125.7|20111.7|20114.8|20100.8|20127.8|20113.8|20114.2|20100.2|0
1727748300000|2024-10-01 02:05:00|20114.4|20100.4|20112.2|20098.2|20117.1|20103.1|20111.3|20097.3|0
1727748600000|2024-10-01 02:10:00|20112.7|20098.7|20108.3|20094.3|20116.7|20102.7|20107.7|20093.7|0
1727748900000|2024-10-01 02:15:00|20109.3|20095.3|20109.9|20095.9|20112.4|20098.4|20107.4|20093.4|0
1727749200000|2024-10-01 02:20:00|20109.7|20095.7|20106.9|20092.9|20110.7|20096.7|20101.8|20087.8|0
1727749500000|2024-10-01 02:25:00|20106.8|20092.8|20106.9|20092.9|20111.1|20097.1|20101.7|20087.7|0
1727749800000|2024-10-01 02:30:00|20107.2|20093.2|20096.9|20082.9|20107.8|20093.8|20096.1|20082.1|0
1727750100000|2024-10-01 02:35:00|20096.8|20082.8|20103.4|20089.4|20103.7|20089.7|20092.6|20078.6|0
1727750400000|2024-10-01 02:40:00|20103.2|20089.2|20100.6|20086.6|20108.3|20094.3|20099.7|20085.7|0
1727750700000|2024-10-01 02:45:00|20100.7|20086.7|20101.1|20087.1|20103.3|20089.3|20098.2|20084.2|0
1727751000000|2024-10-01 02:50:00|20101.4|20087.4|20098.4|20084.4|20104.2|20090.2|20097.6|20083.6|0
1727751300000|2024-10-01 02:55:00|20098.7|20084.7|20090.2|20076.2|20098.7|20084.7|20080.7|20066.7|0
1727751600000|2024-10-01 03:00:00|20090.7|20076.7|20085.2|20071.2|20092.2|20078.2|20080.7|20066.7|0
1727751900000|2024-10-01 03:05:00|20084.4|20070.4|20082.9|20068.9|20085.2|20071.2|20079.9|20065.9|0
1727752200000|2024-10-01 03:10:00|20082.8|20068.8|20083.6|20069.6|20087.6|20073.6|20081.8|20067.8|0
1727752500000|2024-10-01 03:15:00|20082.7|20068.7|20084.2|20070.2|20089.2|20075.2|20082.6|20068.6|0
1727752800000|2024-10-01 03:20:00|20084.3|20070.3|20072.4|20058.4|20084.7|20070.7|20072.2|20058.2|0
1727753100000|2024-10-01 03:25:00|20072.6|20058.6|20066.4|20052.4|20073.9|20059.9|20065.9|20051.9|0
1727753400000|2024-10-01 03:30:00|20066.3|20052.3|20074.6|20060.6|20075.2|20061.2|20066.3|20052.3|0
1727753700000|2024-10-01 03:35:00|20074.8|20060.8|20075.2|20061.2|20077.3|20063.3|20071.2|20057.2|0
1727754000000|2024-10-01 03:40:00|20075.1|20061.1|20082.4|20068.4|20083.7|20069.7|20072.6|20058.6|0
1727754300000|2024-10-01 03:45:00|20082.7|20068.7|20084.6|20070.6|20089.7|20075.7|20082.1|20068.1|0
1727754600000|2024-10-01 03:50:00|20084.7|20070.7|20085.8|20071.8|20087.8|20073.8|20079.8|20065.8|0
1727754900000|2024-10-01 03:55:00|20085.9|20071.9|20081.8|20067.8|20085.9|20071.9|20080.7|20066.7|0
1727755200000|2024-10-01 04:00:00|20081.9|20067.9|20076.2|20062.2|20082.4|20068.4|20072.4|20058.4|0
1727755500000|2024-10-01 04:05:00|20076.3|20062.3|20076.6|20062.6|20082.1|20068.1|20075.6|20061.6|0
1727755800000|2024-10-01 04:10:00|20076.7|20062.7|20064.8|20050.8|20076.8|20062.8|20062.4|20048.4|0
1727756100000|2024-10-01 04:15:00|20064.7|20050.7|20063.9|20049.9|20064.7|20050.7|20057.8|20043.8|0
1727756400000|2024-10-01 04:20:00|20064.1|20050.1|20063.2|20049.2|20067.3|20053.3|20061.3|20047.3|0
1727756700000|2024-10-01 04:25:00|20063.3|20049.3|20070.9|20056.9|20072.7|20058.7|20062.9|20048.9|0
1727757000000|2024-10-01 04:30:00|20069.7|20055.7|20056.2|20042.2|20070.3|20056.3|20050.7|20036.7|0
1727757300000|2024-10-01 04:35:00|20056.3|20042.3|20060.9|20046.9|20061.7|20047.7|20051.1|20037.1|0
1727757600000|2024-10-01 04:40:00|20060.6|20046.6|20055.2|20041.2|20062.9|20048.9|20055.2|20041.2|0
1727757900000|2024-10-01 04:45:00|20055.3|20041.3|20056.2|20042.2|20058.3|20044.3|20052.2|20038.2|0
1727758200000|2024-10-01 04:50:00|20056.6|20042.6|20054.9|20040.9|20057.4|20043.4|20050.8|20036.8|0
1727758500000|2024-10-01 04:55:00|20055.1|20041.1|20054.8|20040.8|20057.6|20043.6|20054.1|20040.1|0
1727758800000|2024-10-01 05:00:00|20053.7|20039.7|20051.8|20037.8|20053.9|20039.9|20048.8|20034.8|0
1727759100000|2024-10-01 05:05:00|20051.9|20037.9|20053.1|20039.1|20053.8|20039.8|20042.9|20028.9|0
1727759400000|2024-10-01 05:10:00|20053.2|20039.2|20060.7|20046.7|20061.4|20047.4|20052.3|20038.3|0
1727759700000|2024-10-01 05:15:00|20060.8|20046.8|20051.4|20037.4|20060.8|20046.8|20050.7|20036.7|0
1727760000000|2024-10-01 05:20:00|20051.6|20037.6|20057.7|20043.7|20058.4|20044.4|20049.3|20035.3|0
1727760300000|2024-10-01 05:25:00|20057.6|20043.6|20058.4|20044.4|20058.8|20044.8|20054.2|20040.2|0
1727760600000|2024-10-01 05:30:00|20058.3|20044.3|20061.4|20047.4|20064.2|20050.2|20056.4|20042.4|0
1727760900000|2024-10-01 05:35:00|20061.3|20047.3|20043.1|20029.1|20061.6|20047.6|20039.3|20025.3|0
1727761200000|2024-10-01 05:40:00|20041.7|20027.7|20044.8|20030.8|20045.3|20031.3|20030.9|20016.9|0
1727761500000|2024-10-01 05:45:00|20044.7|20030.7|20055.9|20041.9|20056.6|20042.6|20040.6|20026.6|0
1727761800000|2024-10-01 05:50:00|20056.2|20042.2|20061.9|20047.9|20066.3|20052.3|20056.2|20042.2|0
1727762100000|2024-10-01 05:55:00|20061.6|20047.6|20049.1|20035.1|20061.6|20047.6|20046.7|20032.7|0
1727762400000|2024-10-01 06:00:00|20051.2|20037.2|20051.9|20037.9|20054.1|20040.1|20041.3|20027.3|0
1727762700000|2024-10-01 06:05:00|20051.8|20037.8|20048.7|20034.7|20055.3|20041.3|20045.9|20031.9|0
1727763000000|2024-10-01 06:10:00|20048.9|20034.9|20057.9|20043.9|20060.2|20046.2|20047.6|20033.6|0
1727763300000|2024-10-01 06:15:00|20057.8|20043.8|20056.1|20042.1|20061.9|20047.9|20052.7|20038.7|0
1727763600000|2024-10-01 06:20:00|20054.9|20040.9|20056.8|20042.8|20058.1|20044.1|20053.6|20039.6|0
1727763900000|2024-10-01 06:25:00|20056.9|20042.9|20057.8|20043.8|20058.4|20044.4|20051.4|20037.4|0
1727764200000|2024-10-01 06:30:00|20058.1|20044.1|20071.2|20057.2|20072.2|20058.2|20057.9|20043.9|0
1727764500000|2024-10-01 06:35:00|20071.1|20057.1|20074.4|20060.4|20076.8|20062.8|20069.6|20055.6|0
1727764800000|2024-10-01 06:40:00|20074.6|20060.6|20070.4|20056.4|20076.7|20062.7|20067.7|20053.7|0
1727765100000|2024-10-01 06:45:00|20070.3|20056.3|20078.6|20064.6|20079.8|20065.8|20069.4|20055.4|0
1727765400000|2024-10-01 06:50:00|20078.7|20064.7|20070.1|20056.1|20079.6|20065.6|20068.2|20054.2|0
1727765700000|2024-10-01 06:55:00|20069.7|20055.7|20064.9|20050.9|20069.7|20055.7|20055.8|20041.8|0
1727766000000|2024-10-01 07:00:00|20063.4|20049.4|20072.6|20058.6|20072.9|20058.9|20046.9|20032.9|0
1727766300000|2024-10-01 07:05:00|20072.7|20058.7|20034.3|20020.3|20074.1|20060.1|20033.6|20019.6|0
1727766600000|2024-10-01 07:10:00|20035.9|20021.9|20020.7|20006.7|20037.6|20023.6|20016.2|20002.2|0
1727766900000|2024-10-01 07:15:00|20018.8|20004.8|20016.7|20002.7|20028.6|20014.6|20012.8|19998.8|0
1727767200000|2024-10-01 07:20:00|20014.7|20000.7|20033.9|20019.9|20040.4|20026.4|20013.9|19999.9|0
1727767500000|2024-10-01 07:25:00|20034.2|20020.2|20047.1|20033.1|20054.4|20040.4|20034.1|20020.1|0
1727767800000|2024-10-01 07:30:00|20046.8|20032.8|20052.8|20038.8|20060.3|20046.3|20038.1|20024.1|0
1727768100000|2024-10-01 07:35:00|20054.1|20040.1|20070.6|20056.6|20071.8|20057.8|20050.3|20036.3|0
1727768400000|2024-10-01 07:40:00|20070.9|20056.9|20070.2|20056.2|20071.8|20057.8|20063.2|20049.2|0
1727768700000|2024-10-01 07:45:00|20069.3|20055.3|20071.7|20057.7|20078.7|20064.7|20065.3|20051.3|0
1727769000000|2024-10-01 07:50:00|20072.9|20058.9|20082.8|20068.8|20082.9|20068.9|20071.9|20057.9|0
1727769300000|2024-10-01 07:55:00|20082.9|20068.9|20083.8|20069.8|20085.8|20071.8|20075.8|20061.8|0
1727769600000|2024-10-01 08:00:00|20083.4|20069.4|20068.9|20054.9|20088.7|20074.7|20068.7|20054.7|0
1727769900000|2024-10-01 08:05:00|20067.9|20053.9|20064.6|20050.6|20075.6|20061.6|20060.9|20046.9|0
1727770200000|2024-10-01 08:10:00|20065.2|20051.2|20052.8|20038.8|20066.7|20052.7|20050.8|20036.8|0
1727770500000|2024-10-01 08:15:00|20051.7|20037.7|20057.1|20043.1|20064.2|20050.2|20049.6|20035.6|0
1727770800000|2024-10-01 08:20:00|20057.4|20043.4|20052.7|20038.7|20065.2|20051.2|20052.2|20038.2|0
1727771100000|2024-10-01 08:25:00|20052.4|20038.4|20061.6|20047.6|20064.7|20050.7|20052.4|20038.4|0
1727771400000|2024-10-01 08:30:00|20061.2|20047.2|20069.6|20055.6|20075.3|20061.3|20055.4|20041.4|0
1727771700000|2024-10-01 08:35:00|20069.7|20055.7|20062.6|20048.6|20080.8|20066.8|20062.6|20048.6|0
1727772000000|2024-10-01 08:40:00|20062.4|20048.4|20072.6|20058.6|20077.2|20063.2|20061.9|20047.9|0
1727772300000|2024-10-01 08:45:00|20072.2|20058.2|20069.6|20055.6|20076.8|20062.8|20067.7|20053.7|0
1727772600000|2024-10-01 08:50:00|20069.7|20055.7|20061.3|20047.3|20069.7|20055.7|20055.3|20041.3|0
1727772900000|2024-10-01 08:55:00|20060.8|20046.8|20067.7|20053.7|20071.3|20057.3|20055.3|20041.3|0
1727773200000|2024-10-01 09:00:00|20066.2|20052.2|20070.2|20056.2|20072.3|20058.3|20062.2|20048.2|0
1727773500000|2024-10-01 09:05:00|20070.3|20056.3|20064.9|20050.9|20072.2|20058.2|20061.6|20047.6|0
1727773800000|2024-10-01 09:10:00|20064.8|20050.8|20059.1|20045.1|20065.1|20051.1|20057.9|20043.9|0
1727774100000|2024-10-01 09:15:00|20059.6|20045.6|20056.7|20042.7|20066.8|20052.8|20056.3|20042.3|0
1727774400000|2024-10-01 09:20:00|20056.2|20042.2|20058.8|20044.8|20060.1|20046.1|20053.2|20039.2|0
1727774700000|2024-10-01 09:25:00|20059.7|20045.7|20072.3|20058.3|20074.9|20060.9|20058.7|20044.7|0
1727775000000|2024-10-01 09:30:00|20073.2|20059.2|20077.7|20063.7|20078.2|20064.2|20068.6|20054.6|0
1727775300000|2024-10-01 09:35:00|20077.6|20063.6|20072.6|20058.6|20077.7|20063.7|20070.2|20056.2|0
1727775600000|2024-10-01 09:40:00|20072.8|20058.8|20072.4|20058.4|20074.2|20060.2|20067.6|20053.6|0
1727775900000|2024-10-01 09:45:00|20072.6|20058.6|20070.7|20056.7|20075.2|20061.2|20066.8|20052.8|0
1727776200000|2024-10-01 09:50:00|20070.8|20056.8|20075.3|20061.3|20078.9|20064.9|20070.7|20056.7|0
1727776500000|2024-10-01 09:55:00|20075.7|20061.7|20075.4|20061.4|20077.2|20063.2|20073.1|20059.1|0
1727776800000|2024-10-01 10:00:00|20075.9|20061.9|20073.6|20059.6|20076.9|20062.9|20068.6|20054.6|0
1727777100000|2024-10-01 10:05:00|20073.3|20059.3|20076.9|20062.9|20078.9|20064.9|20072.8|20058.8|0
1727777400000|2024-10-01 10:10:00|20076.4|20062.4|20086.8|20072.8|20086.9|20072.9|20076.3|20062.3|0
1727777700000|2024-10-01 10:15:00|20087.4|20073.4|20085.6|20071.6|20087.4|20073.4|20082.4|20068.4|0
1727778000000|2024-10-01 10:20:00|20085.4|20071.4|20087.4|20073.4|20093.7|20079.7|20085.4|20071.4|0
1727778300000|2024-10-01 10:25:00|20087.6|20073.6|20091.3|20077.3|20094.9|20080.9|20085.7|20071.7|0
1727778600000|2024-10-01 10:30:00|20092.1|20078.1|20092.9|20078.9|20095.8|20081.8|20087.6|20073.6|0
1727778900000|2024-10-01 10:35:00|20093.2|20079.2|20096.9|20082.9|20098.1|20084.1|20088.4|20074.4|0
1727779200000|2024-10-01 10:40:00|20096.7|20082.7|20096.7|20082.7|20100.2|20086.2|20095.7|20081.7|0
1727779500000|2024-10-01 10:45:00|20096.9|20082.9|20099.7|20085.7|20099.8|20085.8|20096.2|20082.2|0
1727779800000|2024-10-01 10:50:00|20099.8|20085.8|20101.7|20087.7|20104.1|20090.1|20093.7|20079.7|0
1727780100000|2024-10-01 10:55:00|20101.6|20087.6|20112.1|20098.1|20116.4|20102.4|20099.9|20085.9|0
1727780400000|2024-10-01 11:00:00|20110.7|20096.7|20118.7|20104.7|20120.6|20106.6|20109.3|20095.3|0
1727780700000|2024-10-01 11:05:00|20118.6|20104.6|20108.7|20094.7|20121.8|20107.8|20106.3|20092.3|0
1727781000000|2024-10-01 11:10:00|20109.2|20095.2|20105.7|20091.7|20113.8|20099.8|20104.2|20090.2|0
1727781300000|2024-10-01 11:15:00|20105.6|20091.6|20096.9|20082.9|20108.8|20094.8|20092.7|20078.7|0
1727781600000|2024-10-01 11:20:00|20097.2|20083.2|20080.7|20066.7|20097.6|20083.6|20080.7|20066.7|0
1727781900000|2024-10-01 11:25:00|20080.2|20066.2|20080.9|20066.9|20086.9|20072.9|20079.1|20065.1|0
1727782200000|2024-10-01 11:30:00|20081.1|20067.1|20067.2|20053.2|20084.9|20070.9|20064.9|20050.9|0
1727782500000|2024-10-01 11:35:00|20066.2|20052.2|20057.1|20043.1|20072.3|20058.3|20056.3|20042.3|0
1727782800000|2024-10-01 11:40:00|20056.9|20042.9|20060.9|20046.9|20065.7|20051.7|20054.4|20040.4|0
1727783100000|2024-10-01 11:45:00|20059.7|20045.7|20062.4|20048.4|20067.7|20053.7|20059.7|20045.7|0
1727783400000|2024-10-01 11:50:00|20062.2|20048.2|20070.7|20056.7|20073.9|20059.9|20062.2|20048.2|0
1727783700000|2024-10-01 11:55:00|20070.9|20056.9|20069.6|20055.6|20072.7|20058.7|20065.7|20051.7|0
1727784000000|2024-10-01 12:00:00|20068.2|20054.2|20077.7|20063.7|20082.3|20068.3|20067.6|20053.6|0
1727784300000|2024-10-01 12:05:00|20077.2|20063.2|20074.2|20060.2|20080.2|20066.2|20067.1|20053.1|0
1727784600000|2024-10-01 12:10:00|20073.7|20059.7|20071.8|20057.8|20076.2|20062.2|20067.9|20053.9|0
1727784900000|2024-10-01 12:15:00|20072.4|20058.4|20067.8|20053.8|20072.4|20058.4|20060.3|20046.3|0
1727785200000|2024-10-01 12:20:00|20067.3|20053.3|20075.8|20061.8|20075.8|20061.8|20065.9|20051.9|0
1727785500000|2024-10-01 12:25:00|20075.6|20061.6|20065.7|20051.7|20083.3|20069.3|20065.7|20051.7|0
1727785800000|2024-10-01 12:30:00|20065.1|20051.1|20055.7|20041.7|20065.7|20051.7|20051.2|20037.2|0
1727786100000|2024-10-01 12:35:00|20055.1|20041.1|20058.1|20044.1|20061.9|20047.9|20054.4|20040.4|0
1727786400000|2024-10-01 12:40:00|20058.2|20044.2|20063.1|20049.1|20068.9|20054.9|20054.7|20040.7|0
1727786700000|2024-10-01 12:45:00|20062.2|20048.2|20063.2|20049.2|20064.4|20050.4|20058.6|20044.6|0
1727787000000|2024-10-01 12:50:00|20063.3|20049.3|20067.3|20053.3|20068.3|20054.3|20060.8|20046.8|0
1727787300000|2024-10-01 12:55:00|20067.7|20053.7|20072.8|20058.8|20072.9|20058.9|20065.3|20051.3|0
1727787600000|2024-10-01 13:00:00|20070.4|20056.4|20072.1|20058.1|20077.3|20063.3|20065.3|20051.3|0
1727787900000|2024-10-01 13:05:00|20071.8|20057.8|20072.8|20058.8|20075.7|20061.7|20070.6|20056.6|0
1727788200000|2024-10-01 13:10:00|20072.6|20058.6|20066.8|20052.8|20075.6|20061.6|20063.6|20049.6|0
1727788500000|2024-10-01 13:15:00|20066.3|20052.3|20050.6|20036.6|20066.3|20052.3|20048.6|20034.6|0
1727788800000|2024-10-01 13:20:00|20050.1|20036.1|20050.2|20036.2|20051.6|20037.6|20038.3|20024.3|0
1727789100000|2024-10-01 13:25:00|20045.8|20031.8|20049.2|20035.2|20052.6|20038.6|20041.2|20027.2|0
1727789400000|2024-10-01 13:30:00|20050.8|20036.8|19973.3|19959.3|20062.8|20048.8|19960.7|19946.7|0
1727789700000|2024-10-01 13:35:00|19970.2|19956.2|19900.7|19886.7|19970.2|19956.2|19882.9|19868.9|0
1727790000000|2024-10-01 13:40:00|19895.9|19881.9|19898.3|19884.3|19905.8|19891.8|19869.4|19855.4|0
1727790300000|2024-10-01 13:45:00|19886.4|19872.4|19841.2|19827.2|19889.4|19875.4|19827.9|19813.9|0
1727790600000|2024-10-01 13:50:00|19836.4|19822.4|19797.4|19783.4|19840.2|19826.2|19793.2|19779.2|0
1727790900000|2024-10-01 13:55:00|19794.1|19780.1|19835.6|19821.6|19846.3|19832.3|19779.9|19765.9|0
1727791200000|2024-10-01 14:00:00|19838.9|19824.9|19842.4|19828.4|19871.3|19857.3|19808.9|19794.9|0
1727791500000|2024-10-01 14:05:00|19844.7|19830.7|19759.1|19745.1|19844.7|19830.7|19759.1|19745.1|0
1727791800000|2024-10-01 14:10:00|19759.9|19745.9|19743.2|19729.2|19770.7|19756.7|19724.4|19710.4|0
1727792100000|2024-10-01 14:15:00|19742.4|19728.4|19719.9|19705.9|19742.4|19728.4|19708.2|19694.2|0
1727792400000|2024-10-01 14:20:00|19720.2|19706.2|19751.8|19737.8|19780.7|19766.7|19718.6|19704.6|0
1727792700000|2024-10-01 14:25:00|19752.4|19738.4|19703.8|19689.8|19760.9|19746.9|19679.9|19665.9|0
1727793000000|2024-10-01 14:30:00|19703.2|19689.2|19699.6|19685.6|19714.7|19700.7|19665.7|19651.7|0
1727793300000|2024-10-01 14:35:00|19696.7|19682.7|19731.3|19717.3|19739.3|19725.3|19681.2|19667.2|0
1727793600000|2024-10-01 14:40:00|19731|19717|19744.3|19730.3|19762.3|19748.3|19725.3|19711.3|0
1727793900000|2024-10-01 14:45:00|19745.5|19731.5|19739|19725|19755.8|19741.8|19732.2|19718.2|0
1727794200000|2024-10-01 14:50:00|19738.5|19724.5|19713.2|19699.2|19743.2|19729.2|19710.2|19696.2|0
1727794500000|2024-10-01 14:55:00|19712.9|19698.9|19722.9|19708.9|19735.3|19721.3|19712.5|19698.5|0
1727794800000|2024-10-01 15:00:00|19723.3|19709.3|19705.7|19691.7|19726.5|19712.5|19700.7|19686.7|0
1727795100000|2024-10-01 15:05:00|19703.7|19689.7|19640.8|19626.8|19703.7|19689.7|19639.8|19625.8|0
1727795400000|2024-10-01 15:10:00|19639.5|19625.5|19635.9|19621.9|19648.8|19634.8|19634.8|19620.8|0
1727795700000|2024-10-01 15:15:00|19636.9|19622.9|19631.9|19617.9|19642.7|19628.7|19618.4|19604.4|0
1727796000000|2024-10-01 15:20:00|19630.2|19616.2|19629.7|19615.7|19654.4|19640.4|19621.4|19607.4|0
1727796300000|2024-10-01 15:25:00|19631.5|19617.5|19695.8|19681.8|19695.8|19681.8|19631.5|19617.5|0
1727796600000|2024-10-01 15:30:00|19693.7|19679.7|19716.2|19702.2|19724.2|19710.2|19681.2|19667.2|0
1727796900000|2024-10-01 15:35:00|19716.7|19702.7|19738.9|19724.9|19738.9|19724.9|19708.2|19694.2|0
1727797200000|2024-10-01 15:40:00|19739.7|19725.7|19755.9|19741.9|19773.9|19759.9|19734.2|19720.2|0
1727797500000|2024-10-01 15:45:00|19754.7|19740.7|19740.8|19726.8|19755.3|19741.3|19724.2|19710.2|0
1727797800000|2024-10-01 15:50:00|19741.2|19727.2|19744.8|19730.8|19757.7|19743.7|19741.2|19727.2|0
1727798100000|2024-10-01 15:55:00|19747.4|19733.4|19723.2|19709.2|19754.4|19740.4|19722.2|19708.2|0
1727798400000|2024-10-01 16:00:00|19722.4|19708.4|19761.9|19747.9|19767.5|19753.5|19710.9|19696.9|0
1727798700000|2024-10-01 16:05:00|19761.7|19747.7|19768.8|19754.8|19775.2|19761.2|19759.8|19745.8|0
1727799000000|2024-10-01 16:10:00|19768.7|19754.7|19750.5|19736.5|19794.9|19780.9|19743.5|19729.5|0
1727799300000|2024-10-01 16:15:00|19752.5|19738.5|19752.7|19738.7|19773.5|19759.5|19749.7|19735.7|0
1727799600000|2024-10-01 16:20:00|19754.2|19740.2|19752.7|19738.7|19770.2|19756.2|19743.4|19729.4|0
1727799900000|2024-10-01 16:25:00|19752.3|19738.3|19752.9|19738.9|19758.5|19744.5|19726.9|19712.9|0
1727800200000|2024-10-01 16:30:00|19752.8|19738.8|19742|19728|19761.4|19747.4|19692.3|19678.3|0
1727800500000|2024-10-01 16:35:00|19741.3|19727.3|19704.3|19690.3|19757.4|19743.4|19699.5|19685.5|0
1727800800000|2024-10-01 16:40:00|19703.5|19689.5|19686.9|19672.9|19725.5|19711.5|19686.3|19672.3|0
1727801100000|2024-10-01 16:45:00|19689.5|19675.5|19678.4|19664.4|19689.8|19675.8|19656.7|19642.7|0
1727801400000|2024-10-01 16:50:00|19676|19662|19734.4|19720.4|19752.9|19738.9|19676|19662|0
1727801700000|2024-10-01 16:55:00|19734.5|19720.5|19733.8|19719.8|19754.5|19740.5|19702.9|19688.9|0
1727802000000|2024-10-01 17:00:00|19732.2|19718.2|19693.3|19679.3|19732.8|19718.8|19691.9|19677.9|0
1727802300000|2024-10-01 17:05:00|19693.8|19679.8|19685.4|19671.4|19696.8|19682.8|19672|19658|0
1727802600000|2024-10-01 17:10:00|19686.5|19672.5|19671.8|19657.8|19701.2|19687.2|19668.2|19654.2|0
1727802900000|2024-10-01 17:15:00|19672.5|19658.5|19652.3|19638.3|19672.5|19658.5|19648.7|19634.7|0
1727803200000|2024-10-01 17:20:00|19654.3|19640.3|19659.4|19645.4|19676|19662|19652.3|19638.3|0
1727803500000|2024-10-01 17:25:00|19661|19647|19653.5|19639.5|19666.4|19652.4|19647.2|19633.2|0
1727803800000|2024-10-01 17:30:00|19650.4|19636.4|19713.2|19699.2|19718.5|19704.5|19646.4|19632.4|0
1727804100000|2024-10-01 17:35:00|19711.4|19697.4|19691.4|19677.4|19711.4|19697.4|19673.2|19659.2|0
1727804400000|2024-10-01 17:40:00|19690|19676|19730.3|19716.3|19738.7|19724.7|19687|19673|0
1727804700000|2024-10-01 17:45:00|19731|19717|19721.3|19707.3|19746.7|19732.7|19718.4|19704.4|0
1727805000000|2024-10-01 17:50:00|19721.2|19707.2|19750.8|19736.8|19750.8|19736.8|19716.3|19702.3|0
1727805300000|2024-10-01 17:55:00|19750.4|19736.4|19799.7|19785.7|19799.7|19785.7|19748.7|19734.7|0
1727805600000|2024-10-01 18:00:00|19796|19782|19821|19807|19827.8|19813.8|19796|19782|0
1727805900000|2024-10-01 18:05:00|19821.5|19807.5|19827|19813|19834.4|19820.4|19808.2|19794.2|0
1727806200000|2024-10-01 18:10:00|19825|19811|19837.2|19823.2|19838.5|19824.5|19816.8|19802.8|0
1727806500000|2024-10-01 18:15:00|19835.3|19821.3|19841.7|19827.7|19858.2|19844.2|19835.2|19821.2|0
1727806800000|2024-10-01 18:20:00|19842.8|19828.8|19842.6|19828.6|19854.2|19840.2|19832.5|19818.5|0
1727807100000|2024-10-01 18:25:00|19843.3|19829.3|19859.2|19845.2|19862|19848|19838.7|19824.7|0
1727807400000|2024-10-01 18:30:00|19860.3|19846.3|19862.2|19848.2|19879.5|19865.5|19854.7|19840.7|0
1727807700000|2024-10-01 18:35:00|19862.5|19848.5|19856.1|19842.1|19867.7|19853.7|19833|19819|0
1727808000000|2024-10-01 18:40:00|19857.1|19843.1|19855.1|19841.1|19866|19852|19843.3|19829.3|0
1727808300000|2024-10-01 18:45:00|19855.8|19841.8|19849.2|19835.2|19863.8|19849.8|19841.5|19827.5|0
1727808600000|2024-10-01 18:50:00|19852.5|19838.5|19837.8|19823.8|19864.1|19850.1|19827.5|19813.5|0
1727808900000|2024-10-01 18:55:00|19838.8|19824.8|19854.1|19840.1|19865.6|19851.6|19838.8|19824.8|0
1727809200000|2024-10-01 19:00:00|19852.6|19838.6|19852.8|19838.8|19857.8|19843.8|19844.6|19830.6|0
1727809500000|2024-10-01 19:05:00|19851.6|19837.6|19855.1|19841.1|19863.7|19849.7|19841.4|19827.4|0
1727809800000|2024-10-01 19:10:00|19855.4|19841.4|19835.1|19821.1|19859.6|19845.6|19829.6|19815.6|0
1727810100000|2024-10-01 19:15:00|19834.9|19820.9|19835.3|19821.3|19841.1|19827.1|19817.8|19803.8|0
1727810400000|2024-10-01 19:20:00|19835.2|19821.2|19837.1|19823.1|19853.3|19839.3|19831.8|19817.8|0
1727810700000|2024-10-01 19:25:00|19837.8|19823.8|19838.3|19824.3|19849.9|19835.9|19830.9|19816.9|0
1727811000000|2024-10-01 19:30:00|19836.6|19822.6|19795.6|19781.6|19836.6|19822.6|19794.1|19780.1|0
1727811300000|2024-10-01 19:35:00|19795.1|19781.1|19784.4|19770.4|19801.7|19787.7|19771.6|19757.6|0
1727811600000|2024-10-01 19:40:00|19785.6|19771.6|19789.4|19775.4|19808.4|19794.4|19785.6|19771.6|0
1727811900000|2024-10-01 19:45:00|19788.3|19774.3|19774.4|19760.4|19790.7|19776.7|19770.9|19756.9|0
1727812200000|2024-10-01 19:50:00|19784.4|19770.4|19766.7|19752.7|19795.2|19781.2|19760.8|19746.8|0
1727812500000|2024-10-01 19:55:00|19774.4|19760.4|19779.3|19765.3|19795.1|19781.1|19767.6|19753.6|0
1727812800000|2024-10-01 20:00:00|19775.5|19761.5|19804.7|19790.7|19812.1|19798.1|19775.5|19761.5|0
1727813100000|2024-10-01 20:05:00|19804.6|19790.6|19786.8|19772.8|19807.6|19793.6|19776.3|19762.3|0
1727813400000|2024-10-01 20:10:00|19787.3|19773.3|19782.5|19768.5|19794.6|19780.6|19781.1|19767.1|0
1727813700000|2024-10-01 20:15:00|19783.2|19769.2|19775.2|19761.2|19783.7|19769.7|19771.8|19757.8|0
1727814000000|2024-10-01 20:20:00|19775.3|19761.3|19763.8|19749.8|19776|19762|19762.3|19748.3|0
1727814300000|2024-10-01 20:25:00|19763.7|19749.7|19768.3|19754.3|19770|19756|19761.8|19747.8|0
1727814600000|2024-10-01 20:30:00|19768.5|19754.5|19764.8|19750.8|19771.1|19757.1|19763.8|19749.8|0
1727814900000|2024-10-01 20:35:00|19764.3|19750.3|19763.3|19749.3|19766|19752|19760.8|19746.8|0
1727815200000|2024-10-01 20:40:00|19764.1|19750.1|19752.8|19738.8|19765.6|19751.6|19752.8|19738.8|0
1727815500000|2024-10-01 20:45:00|19755|19741|19752.8|19738.8|19757.8|19743.8|19751.3|19737.3|0
1727815800000|2024-10-01 20:50:00|19753.5|19739.5|19754.1|19740.1|19756.5|19742.5|19751|19737|0
1727816100000|2024-10-01 20:55:00|19754|19740|19758.9|19744.9|19762.7|19748.7|19753.3|19739.3|0
1727816400000|2024-10-01 21:00:00|19759|19745|19761|19747|19761.6|19747.6|19759|19745|0
1727816700000|2024-10-01 21:05:00|19760.8|19746.8|19764.5|19750.5|19765.1|19751.1|19760|19746|0
1727817000000|2024-10-01 21:10:00|19764.4|19750.4|19762.3|19748.3|19764.8|19750.8|19762.3|19748.3|0
1727817300000|2024-10-01 21:15:00|19762.5|19748.5|19764.9|19750.9|19765.1|19751.1|19762.5|19748.5|0
1727817600000|2024-10-01 21:20:00|19765.1|19751.1|19764|19750|19765.1|19751.1|19758.3|19744.3|0
1727817900000|2024-10-01 21:25:00|19763.8|19749.8|19763|19749|19765.1|19751.1|19760|19746|0
1727818200000|2024-10-01 21:30:00|19762.8|19748.8|19761.3|19747.3|19762.8|19748.8|19761.3|19747.3|0
1727818500000|2024-10-01 21:35:00|19761.8|19747.8|19761.4|19747.4|19762.1|19748.1|19760|19746|0
1727818800000|2024-10-01 21:40:00|19761.5|19747.5|19758.4|19744.4|19761.5|19747.5|19758.4|19744.4|0
1727819100000|2024-10-01 21:45:00|19758|19744|19756.4|19742.4|19758.7|19744.7|19755.7|19741.7|0
1727819400000|2024-10-01 21:50:00|19755.8|19741.8|19755.8|19741.8|19756.9|19742.9|19755.8|19741.8|0
1727819700000|2024-10-01 21:55:00|19755.9|19741.9|19761.7|19747.7|19763.4|19749.4|19755.7|19741.7|0
1727820000000|2024-10-01 22:00:00|19764.3|19750.3|19733.6|19719.6|19780.1|19766.1|19732.7|19718.7|0
1727820300000|2024-10-01 22:05:00|19733.3|19719.3|19730.2|19716.2|19735.7|19721.7|19721.8|19707.8|0
1727820600000|2024-10-01 22:10:00|19729.3|19715.3|19719.3|19705.3|19738.1|19724.1|19712.2|19698.2|0
1727820900000|2024-10-01 22:15:00|19717.2|19703.2|19731.7|19717.7|19733.8|19719.8|19715.5|19701.5|0
1727821200000|2024-10-01 22:20:00|19734.1|19720.1|19725.7|19711.7|19735.6|19721.6|19720.3|19706.3|0
1727821500000|2024-10-01 22:25:00|19725.5|19711.5|19718.8|19704.8|19735|19721|19717.3|19703.3|0
1727821800000|2024-10-01 22:30:00|19719.5|19705.5|19729.1|19715.1|19731.3|19717.3|19713.1|19699.1|0
1727822100000|2024-10-01 22:35:00|19729|19715|19740.5|19726.5|19741.1|19727.1|19729|19715|0
1727822400000|2024-10-01 22:40:00|19740.6|19726.6|19708.3|19694.3|19740.6|19726.6|19702.7|19688.7|0
1727822700000|2024-10-01 22:45:00|19709.2|19695.2|19710.3|19696.3|19721.8|19707.8|19709.2|19695.2|0
1727823000000|2024-10-01 22:50:00|19707|19693|19712.3|19698.3|19718|19704|19705.3|19691.3|0
1727823300000|2024-10-01 22:55:00|19712.5|19698.5|19714.7|19700.7|19724.3|19710.3|19709.8|19695.8|0
1727823600000|2024-10-01 23:00:00|19716.1|19702.1|19718.2|19704.2|19722.3|19708.3|19712.2|19698.2|0
1727823900000|2024-10-01 23:05:00|19718.1|19704.1|19719|19705|19727.6|19713.6|19710.5|19696.5|0
1727824200000|2024-10-01 23:10:00|19719.2|19705.2|19730.3|19716.3|19730.8|19716.8|19718.6|19704.6|0
1727824500000|2024-10-01 23:15:00|19730.2|19716.2|19721.8|19707.8|19734.6|19720.6|19719|19705|0
1727824800000|2024-10-01 23:20:00|19722.1|19708.1|19706.5|19692.5|19722.1|19708.1|19705.2|19691.2|0
1727825100000|2024-10-01 23:25:00|19705.3|19691.3|19702.3|19688.3|19710.1|19696.1|19690.2|19676.2|0
1727825400000|2024-10-01 23:30:00|19702.7|19688.7|19712.8|19698.8|19714.6|19700.6|19697.7|19683.7|0
1727825700000|2024-10-01 23:35:00|19712.3|19698.3|19719.8|19705.8|19722.3|19708.3|19705.8|19691.8|0
1727826000000|2024-10-01 23:40:00|19720|19706|19721.5|19707.5|19726.3|19712.3|19717.2|19703.2|0
1727826300000|2024-10-01 23:45:00|19721.6|19707.6|19741.7|19727.7|19742.8|19728.8|19719.1|19705.1|0
1727826600000|2024-10-01 23:50:00|19741.1|19727.1|19727.2|19713.2|19742.6|19728.6|19725|19711|0
1727826900000|2024-10-01 23:55:00|19728.3|19714.3|19728.6|19714.6|19731.6|19717.6|19726.7|19712.7|0
1727827200000|2024-10-02 00:00:00|19729.7|19715.7|19747.2|19733.2|19751|19737|19727.2|19713.2|0
1727827500000|2024-10-02 00:05:00|19747.3|19733.3|19746.3|19732.3|19750.5|19736.5|19734|19720|0
1727827800000|2024-10-02 00:10:00|19746.5|19732.5|19757.6|19743.6|19758.8|19744.8|19742|19728|0
1727828100000|2024-10-02 00:15:00|19757.7|19743.7|19734.3|19720.3|19758|19744|19732.6|19718.6|0
1727828400000|2024-10-02 00:20:00|19734.5|19720.5|19732.3|19718.3|19736.7|19722.7|19725.1|19711.1|0
1727828700000|2024-10-02 00:25:00|19732.2|19718.2|19726.2|19712.2|19735.6|19721.6|19721|19707|0
1727829000000|2024-10-02 00:30:00|19727.3|19713.3|19734.3|19720.3|19734.3|19720.3|19721.8|19707.8|0
1727829300000|2024-10-02 00:35:00|19733.8|19719.8|19743.5|19729.5|19745.3|19731.3|19732.1|19718.1|0
1727829600000|2024-10-02 00:40:00|19744.5|19730.5|19759.1|19745.1|19761.7|19747.7|19741.3|19727.3|0
1727829900000|2024-10-02 00:45:00|19759|19745|19752.5|19738.5|19761.1|19747.1|19751.7|19737.7|0
1727830200000|2024-10-02 00:50:00|19752.8|19738.8|19738.6|19724.6|19755.2|19741.2|19731.6|19717.6|0
1727830500000|2024-10-02 00:55:00|19739.3|19725.3|19746.3|19732.3|19748.1|19734.1|19734.2|19720.2|0
1727830800000|2024-10-02 01:00:00|19747.1|19733.1|19753.6|19739.6|19754|19740|19743.5|19729.5|0
1727831100000|2024-10-02 01:05:00|19754|19740|19747.7|19733.7|19754.6|19740.6|19745.1|19731.1|0
1727831400000|2024-10-02 01:10:00|19747.5|19733.5|19745.1|19731.1|19749.1|19735.1|19742.1|19728.1|0
1727831700000|2024-10-02 01:15:00|19745|19731|19751.5|19737.5|19756.8|19742.8|19742.1|19728.1|0
1727832000000|2024-10-02 01:20:00|19751.2|19737.2|19754.2|19740.2|19760.2|19746.2|19751.1|19737.1|0
1727832300000|2024-10-02 01:25:00|19754.1|19740.1|19762.8|19748.8|19765.7|19751.7|19754.1|19740.1|0
1727832600000|2024-10-02 01:30:00|19763.2|19749.2|19782.6|19768.6|19785.5|19771.5|19762.5|19748.5|0
1727832900000|2024-10-02 01:35:00|19782.7|19768.7|19781.1|19767.1|19785.2|19771.2|19772.8|19758.8|0
1727833200000|2024-10-02 01:40:00|19780.7|19766.7|19767.5|19753.5|19780.8|19766.8|19766.1|19752.1|0
1727833500000|2024-10-02 01:45:00|19768|19754|19778|19764|19779.2|19765.2|19767.2|19753.2|0
1727833800000|2024-10-02 01:50:00|19778.1|19764.1|19781.3|19767.3|19785|19771|19774.8|19760.8|0
1727834100000|2024-10-02 01:55:00|19781.5|19767.5|19781|19767|19781.8|19767.8|19773|19759|0
1727834400000|2024-10-02 02:00:00|19781.7|19767.7|19787.8|19773.8|19789.6|19775.6|19778.5|19764.5|0
1727834700000|2024-10-02 02:05:00|19788.2|19774.2|19789.5|19775.5|19790.7|19776.7|19778.6|19764.6|0
1727835000000|2024-10-02 02:10:00|19789.3|19775.3|19787.6|19773.6|19791.1|19777.1|19782.7|19768.7|0
1727835300000|2024-10-02 02:15:00|19787.5|19773.5|19779.3|19765.3|19787.6|19773.6|19778.6|19764.6|0
1727835600000|2024-10-02 02:20:00|19779.2|19765.2|19775.7|19761.7|19779.2|19765.2|19770.2|19756.2|0
1727835900000|2024-10-02 02:25:00|19776.8|19762.8|19775.1|19761.1|19779.1|19765.1|19767.3|19753.3|0
1727836200000|2024-10-02 02:30:00|19775|19761|19768.2|19754.2|19776.8|19762.8|19764.2|19750.2|0
1727836500000|2024-10-02 02:35:00|19768.5|19754.5|19759.2|19745.2|19769.3|19755.3|19758|19744|0
1727836800000|2024-10-02 02:40:00|19758.8|19744.8|19759.1|19745.1|19765.5|19751.5|19753.2|19739.2|0
1727837100000|2024-10-02 02:45:00|19758.8|19744.8|19770|19756|19770.2|19756.2|19758.8|19744.8|0
1727837400000|2024-10-02 02:50:00|19769.8|19755.8|19767.1|19753.1|19776|19762|19761.7|19747.7|0
1727837700000|2024-10-02 02:55:00|19767.2|19753.2|19763.5|19749.5|19772|19758|19762.7|19748.7|0
1727838000000|2024-10-02 03:00:00|19763.2|19749.2|19763.3|19749.3|19765.8|19751.8|19761.3|19747.3|0
1727838300000|2024-10-02 03:05:00|19763|19749|19752.8|19738.8|19768.2|19754.2|19748|19734|0
1727838600000|2024-10-02 03:10:00|19751.7|19737.7|19751|19737|19754.8|19740.8|19739.1|19725.1|0
1727838900000|2024-10-02 03:15:00|19750.8|19736.8|19748.2|19734.2|19752.1|19738.1|19741.7|19727.7|0
1727839200000|2024-10-02 03:20:00|19747.7|19733.7|19748.3|19734.3|19761.8|19747.8|19745.7|19731.7|0
1727839500000|2024-10-02 03:25:00|19747.5|19733.5|19763.9|19749.9|19770.6|19756.6|19746.4|19732.4|0
1727839800000|2024-10-02 03:30:00|19763.8|19749.8|19777|19763|19777.1|19763.1|19763.8|19749.8|0
1727840100000|2024-10-02 03:35:00|19776.5|19762.5|19789.1|19775.1|19791.5|19777.5|19774.4|19760.4|0
1727840400000|2024-10-02 03:40:00|19789.3|19775.3|19786.6|19772.6|19790.5|19776.5|19782.5|19768.5|0
1727840700000|2024-10-02 03:45:00|19786.4|19772.4|19778.3|19764.3|19787.1|19773.1|19776.4|19762.4|0
1727841000000|2024-10-02 03:50:00|19777.1|19763.1|19789.9|19775.9|19790.8|19776.8|19775.9|19761.9|0
1727841300000|2024-10-02 03:55:00|19790|19776|19787.9|19773.9|19793.4|19779.4|19785.5|19771.5|0
1727841600000|2024-10-02 04:00:00|19787.8|19773.8|19786|19772|19792.4|19778.4|19785.8|19771.8|0
1727841900000|2024-10-02 04:05:00|19785.9|19771.9|19782.8|19768.8|19788.1|19774.1|19782.1|19768.1|0
1727842200000|2024-10-02 04:10:00|19782.4|19768.4|19782.5|19768.5|19783.5|19769.5|19780.9|19766.9|0
1727842500000|2024-10-02 04:15:00|19783|19769|19781.5|19767.5|19783.4|19769.4|19779.6|19765.6|0
1727842800000|2024-10-02 04:20:00|19781.4|19767.4|19775.6|19761.6|19785.8|19771.8|19772.6|19758.6|0
1727843100000|2024-10-02 04:25:00|19775.4|19761.4|19766.6|19752.6|19775.9|19761.9|19766.6|19752.6|0
1727843400000|2024-10-02 04:30:00|19766.4|19752.4|19745|19731|19768|19754|19740.3|19726.3|0
1727843700000|2024-10-02 04:35:00|19744.5|19730.5|19736.8|19722.8|19745.8|19731.8|19728.6|19714.6|0
1727844000000|2024-10-02 04:40:00|19736.1|19722.1|19744.5|19730.5|19746.3|19732.3|19733.4|19719.4|0
1727844300000|2024-10-02 04:45:00|19743.9|19729.9|19745.5|19731.5|19747.3|19733.3|19740.9|19726.9|0
1727844600000|2024-10-02 04:50:00|19745.3|19731.3|19736.4|19722.4|19750.5|19736.5|19736.3|19722.3|0
1727844900000|2024-10-02 04:55:00|19736.1|19722.1|19732.9|19718.9|19739|19725|19716|19702|0
1727845200000|2024-10-02 05:00:00|19730.1|19716.1|19744.9|19730.9|19747.4|19733.4|19724.6|19710.6|0
1727845500000|2024-10-02 05:05:00|19745|19731|19739|19725|19749.1|19735.1|19736.6|19722.6|0
1727845800000|2024-10-02 05:10:00|19739.1|19725.1|19731.3|19717.3|19745.1|19731.1|19729.1|19715.1|0
1727846100000|2024-10-02 05:15:00|19731.1|19717.1|19737.9|19723.9|19739.5|19725.5|19726.4|19712.4|0
1727846400000|2024-10-02 05:20:00|19735.6|19721.6|19714.5|19700.5|19735.6|19721.6|19712.5|19698.5|0
1727846700000|2024-10-02 05:25:00|19712.6|19698.6|19712.4|19698.4|19716.6|19702.6|19698.5|19684.5|0
1727847000000|2024-10-02 05:30:00|19711.6|19697.6|19700.5|19686.5|19712|19698|19699|19685|0
1727847300000|2024-10-02 05:35:00|19701.1|19687.1|19712.8|19698.8|19713.6|19699.6|19695.1|19681.1|0
1727847600000|2024-10-02 05:40:00|19712.6|19698.6|19714.3|19700.3|19717.1|19703.1|19706|19692|0
1727847900000|2024-10-02 05:45:00|19714|19700|19703.6|19689.6|19721.4|19707.4|19698.3|19684.3|0
1727848200000|2024-10-02 05:50:00|19704|19690|19684|19670|19704.6|19690.6|19684|19670|0
1727848500000|2024-10-02 05:55:00|19685.3|19671.3|19724.4|19710.4|19725.6|19711.6|19684.8|19670.8|0
1727848800000|2024-10-02 06:00:00|19724|19710|19719.3|19705.3|19729.1|19715.1|19714.4|19700.4|0
1727849100000|2024-10-02 06:05:00|19719.4|19705.4|19703.6|19689.6|19723.9|19709.9|19696.5|19682.5|0
1727849400000|2024-10-02 06:10:00|19703.8|19689.8|19717.9|19703.9|19719|19705|19695|19681|0
1727849700000|2024-10-02 06:15:00|19716|19702|19709.6|19695.6|19717.9|19703.9|19705.6|19691.6|0
1727850000000|2024-10-02 06:20:00|19709.5|19695.5|19700.3|19686.3|19709.5|19695.5|19699.9|19685.9|0
1727850300000|2024-10-02 06:25:00|19700.4|19686.4|19717.1|19703.1|19719.9|19705.9|19700.4|19686.4|0
1727850600000|2024-10-02 06:30:00|19716.9|19702.9|19716.9|19702.9|19718.3|19704.3|19700.9|19686.9|0
1727850900000|2024-10-02 06:35:00|19717|19703|19739.3|19725.3|19742.4|19728.4|19716.9|19702.9|0
1727851200000|2024-10-02 06:40:00|19738.5|19724.5|19733.4|19719.4|19740.6|19726.6|19731.1|19717.1|0
1727851500000|2024-10-02 06:45:00|19733|19719|19703.5|19689.5|19735.4|19721.4|19697.5|19683.5|0
1727851800000|2024-10-02 06:50:00|19705.1|19691.1|19728.1|19714.1|19730.4|19716.4|19704.1|19690.1|0
1727852100000|2024-10-02 06:55:00|19730.3|19716.3|19730.9|19716.9|19740.5|19726.5|19728.1|19714.1|0
1727852400000|2024-10-02 07:00:00|19730.3|19716.3|19748.6|19734.6|19750.4|19736.4|19730.3|19716.3|0
1727852700000|2024-10-02 07:05:00|19749.3|19735.3|19737|19723|19749.3|19735.3|19724.4|19710.4|0
1727853000000|2024-10-02 07:10:00|19734.5|19720.5|19731.6|19717.6|19739.3|19725.3|19702|19688|0
1727853300000|2024-10-02 07:15:00|19730.5|19716.5|19738.5|19724.5|19746.9|19732.9|19722.3|19708.3|0
1727853600000|2024-10-02 07:20:00|19738.4|19724.4|19717.4|19703.4|19739.6|19725.6|19710.1|19696.1|0
1727853900000|2024-10-02 07:25:00|19716.4|19702.4|19742.8|19728.8|19749.9|19735.9|19714.8|19700.8|0
1727854200000|2024-10-02 07:30:00|19742.9|19728.9|19739.8|19725.8|19761.6|19747.6|19739.8|19725.8|0
1727854500000|2024-10-02 07:35:00|19740.1|19726.1|19752.5|19738.5|19754.5|19740.5|19740.1|19726.1|0
1727854800000|2024-10-02 07:40:00|19752.8|19738.8|19761.9|19747.9|19764.1|19750.1|19745.1|19731.1|0
1727855100000|2024-10-02 07:45:00|19763.1|19749.1|19762.8|19748.8|19775.1|19761.1|19758|19744|0
1727855400000|2024-10-02 07:50:00|19762.6|19748.6|19764|19750|19768.1|19754.1|19757.3|19743.3|0
1727855700000|2024-10-02 07:55:00|19765.3|19751.3|19754.8|19740.8|19769|19755|19754.8|19740.8|0
1727856000000|2024-10-02 08:00:00|19754.1|19740.1|19761|19747|19761|19747|19735.6|19721.6|0
1727856300000|2024-10-02 08:05:00|19761.6|19747.6|19759|19745|19764.5|19750.5|19756.4|19742.4|0
1727856600000|2024-10-02 08:10:00|19760.1|19746.1|19758.3|19744.3|19768.6|19754.6|19754.9|19740.9|0
1727856900000|2024-10-02 08:15:00|19761|19747|19750.4|19736.4|19766.1|19752.1|19747.8|19733.8|0
1727857200000|2024-10-02 08:20:00|19750.5|19736.5|19759.8|19745.8|19765|19751|19748|19734|0
1727857500000|2024-10-02 08:25:00|19759.9|19745.9|19756.4|19742.4|19761.1|19747.1|19749.9|19735.9|0
1727857800000|2024-10-02 08:30:00|19756.5|19742.5|19763.4|19749.4|19766.9|19752.9|19754.6|19740.6|0
1727858100000|2024-10-02 08:35:00|19763.8|19749.8|19767.3|19753.3|19773|19759|19759.4|19745.4|0
1727858400000|2024-10-02 08:40:00|19767.4|19753.4|19753.1|19739.1|19767.4|19753.4|19746.6|19732.6|0
1727858700000|2024-10-02 08:45:00|19753.3|19739.3|19744.5|19730.5|19761.5|19747.5|19744.1|19730.1|0
1727859000000|2024-10-02 08:50:00|19744.3|19730.3|19760.6|19746.6|19760.9|19746.9|19742.3|19728.3|0
1727859300000|2024-10-02 08:55:00|19759.8|19745.8|19747.9|19733.9|19763.8|19749.8|19746.8|19732.8|0
1727859600000|2024-10-02 09:00:00|19748.8|19734.8|19733.3|19719.3|19749.9|19735.9|19728.1|19714.1|0
1727859900000|2024-10-02 09:05:00|19733.1|19719.1|19718.8|19704.8|19734.9|19720.9|19715.9|19701.9|0
1727860200000|2024-10-02 09:10:00|19717.6|19703.6|19726.9|19712.9|19732.5|19718.5|19713.8|19699.8|0
1727860500000|2024-10-02 09:15:00|19726.8|19712.8|19723.4|19709.4|19728.5|19714.5|19714.5|19700.5|0
1727860800000|2024-10-02 09:20:00|19723.3|19709.3|19716.6|19702.6|19726.3|19712.3|19711.5|19697.5|0
1727861100000|2024-10-02 09:25:00|19715.8|19701.8|19728|19714|19729.3|19715.3|19709.8|19695.8|0
1727861400000|2024-10-02 09:30:00|19728.1|19714.1|19729|19715|19736.8|19722.8|19726.9|19712.9|0
1727861700000|2024-10-02 09:35:00|19729.6|19715.6|19730.4|19716.4|19732.3|19718.3|19722.5|19708.5|0
1727862000000|2024-10-02 09:40:00|19731.3|19717.3|19724.3|19710.3|19731.4|19717.4|19723.6|19709.6|0
1727862300000|2024-10-02 09:45:00|19725|19711|19715.9|19701.9|19726.3|19712.3|19713.6|19699.6|0
1727862600000|2024-10-02 09:50:00|19715.8|19701.8|19711.3|19697.3|19715.8|19701.8|19696.3|19682.3|0
1727862900000|2024-10-02 09:55:00|19711.4|19697.4|19715.5|19701.5|19718.5|19704.5|19709.9|19695.9|0
1727863200000|2024-10-02 10:00:00|19714.1|19700.1|19695.9|19681.9|19714.1|19700.1|19695.3|19681.3|0
1727863500000|2024-10-02 10:05:00|19696|19682|19698.5|19684.5|19700.8|19686.8|19687.8|19673.8|0
1727863800000|2024-10-02 10:10:00|19698.4|19684.4|19686|19672|19702.9|19688.9|19682.3|19668.3|0
1727864100000|2024-10-02 10:15:00|19686.1|19672.1|19716.8|19702.8|19717.5|19703.5|19682.9|19668.9|0
1727864400000|2024-10-02 10:20:00|19721.9|19707.9|19715.3|19701.3|19721.9|19707.9|19713|19699|0
1727864700000|2024-10-02 10:25:00|19716|19702|19728.9|19714.9|19731.1|19717.1|19709|19695|0
1727865000000|2024-10-02 10:30:00|19727.8|19713.8|19753.4|19739.4|19753.4|19739.4|19727.8|19713.8|0
1727865300000|2024-10-02 10:35:00|19754.5|19740.5|19750.3|19736.3|19760.1|19746.1|19745.4|19731.4|0
1727865600000|2024-10-02 10:40:00|19751.3|19737.3|19749.4|19735.4|19752.5|19738.5|19742.4|19728.4|0
1727865900000|2024-10-02 10:45:00|19749.5|19735.5|19755.8|19741.8|19758.1|19744.1|19746.5|19732.5|0
1727866200000|2024-10-02 10:50:00|19755.6|19741.6|19764.9|19750.9|19774.8|19760.8|19754.8|19740.8|0
1727866500000|2024-10-02 10:55:00|19764.5|19750.5|19761.8|19747.8|19765|19751|19753.8|19739.8|0
1727866800000|2024-10-02 11:00:00|19765.3|19751.3|19754.4|19740.4|19767.4|19753.4|19749.4|19735.4|0
1727867100000|2024-10-02 11:05:00|19754.5|19740.5|19730|19716|19758.4|19744.4|19727.5|19713.5|0
1727867400000|2024-10-02 11:10:00|19730.9|19716.9|19758|19744|19758.6|19744.6|19729.3|19715.3|0
1727867700000|2024-10-02 11:15:00|19757.1|19743.1|19738.5|19724.5|19757.3|19743.3|19736.3|19722.3|0
1727868000000|2024-10-02 11:20:00|19736.1|19722.1|19751.4|19737.4|19755.8|19741.8|19732.4|19718.4|0
1727868300000|2024-10-02 11:25:00|19751.8|19737.8|19770.3|19756.3|19770.8|19756.8|19751.8|19737.8|0
1727868600000|2024-10-02 11:30:00|19769.3|19755.3|19763|19749|19771.9|19757.9|19749.8|19735.8|0
1727868900000|2024-10-02 11:35:00|19762.9|19748.9|19773.3|19759.3|19777.3|19763.3|19760.8|19746.8|0
1727869200000|2024-10-02 11:40:00|19773.8|19759.8|19769.5|19755.5|19777.8|19763.8|19766|19752|0
1727869500000|2024-10-02 11:45:00|19769.6|19755.6|19765.8|19751.8|19774.8|19760.8|19764.4|19750.4|0
1727869800000|2024-10-02 11:50:00|19765.1|19751.1|19743.4|19729.4|19765.1|19751.1|19741.4|19727.4|0
1727870100000|2024-10-02 11:55:00|19745.4|19731.4|19736.8|19722.8|19747|19733|19733.3|19719.3|0
1727870400000|2024-10-02 12:00:00|19738|19724|19742.9|19728.9|19744.8|19730.8|19734.3|19720.3|0
1727870700000|2024-10-02 12:05:00|19742|19728|19729.9|19715.9|19742.1|19728.1|19728.6|19714.6|0
1727871000000|2024-10-02 12:10:00|19730.5|19716.5|19740.8|19726.8|19750.6|19736.6|19729|19715|0
1727871300000|2024-10-02 12:15:00|19739|19725|19756.1|19742.1|19764.3|19750.3|19739|19725|0
1727871600000|2024-10-02 12:20:00|19754.8|19740.8|19753.5|19739.5|19777.3|19763.3|19752.5|19738.5|0
1727871900000|2024-10-02 12:25:00|19753.4|19739.4|19733.9|19719.9|19757.5|19743.5|19732.4|19718.4|0
1727872200000|2024-10-02 12:30:00|19734.3|19720.3|19756.5|19742.5|19756.6|19742.6|19734|19720|0
1727872500000|2024-10-02 12:35:00|19756.3|19742.3|19795|19781|19795.1|19781.1|19750.3|19736.3|0
1727872800000|2024-10-02 12:40:00|19795.4|19781.4|19798.3|19784.3|19812.8|19798.8|19793.1|19779.1|0
1727873100000|2024-10-02 12:45:00|19797.5|19783.5|19792.6|19778.6|19809.8|19795.8|19786.8|19772.8|0
1727873400000|2024-10-02 12:50:00|19793.1|19779.1|19805.8|19791.8|19807.1|19793.1|19787.6|19773.6|0
1727873700000|2024-10-02 12:55:00|19805.9|19791.9|19782.3|19768.3|19805.9|19791.9|19779|19765|0
1727874000000|2024-10-02 13:00:00|19783.6|19769.6|19758.6|19744.6|19788.9|19774.9|19749.6|19735.6|0
1727874300000|2024-10-02 13:05:00|19758|19744|19751.4|19737.4|19774.9|19760.9|19748.6|19734.6|0
1727874600000|2024-10-02 13:10:00|19751.8|19737.8|19754|19740|19758.5|19744.5|19744.5|19730.5|0
1727874900000|2024-10-02 13:15:00|19754.6|19740.6|19742.9|19728.9|19755.9|19741.9|19738.6|19724.6|0
1727875200000|2024-10-02 13:20:00|19741.8|19727.8|19738.9|19724.9|19744.1|19730.1|19731.9|19717.9|0
1727875500000|2024-10-02 13:25:00|19732.5|19718.5|19745.1|19731.1|19749.1|19735.1|19726.9|19712.9|0
1727875800000|2024-10-02 13:30:00|19746.6|19732.6|19751.9|19737.9|19769.4|19755.4|19716.4|19702.4|0
1727876100000|2024-10-02 13:35:00|19747.9|19733.9|19701.8|19687.8|19750.3|19736.3|19677.6|19663.6|0
1727876400000|2024-10-02 13:40:00|19703.9|19689.9|19640|19626|19707.5|19693.5|19640|19626|0
1727876700000|2024-10-02 13:45:00|19637.9|19623.9|19715.3|19701.3|19729.1|19715.1|19637.9|19623.9|0
1727877000000|2024-10-02 13:50:00|19716.4|19702.4|19709.1|19695.1|19727.9|19713.9|19695.5|19681.5|0
1727877300000|2024-10-02 13:55:00|19707.1|19693.1|19716.9|19702.9|19732.8|19718.8|19702.3|19688.3|0
1727877600000|2024-10-02 14:00:00|19720.9|19706.9|19756|19742|19774.9|19760.9|19709.4|19695.4|0
1727877900000|2024-10-02 14:05:00|19755.6|19741.6|19749|19735|19765.8|19751.8|19731.1|19717.1|0
1727878200000|2024-10-02 14:10:00|19750.1|19736.1|19755.4|19741.4|19775.6|19761.6|19746.3|19732.3|0
1727878500000|2024-10-02 14:15:00|19753.3|19739.3|19799.8|19785.8|19804.5|19790.5|19749.4|19735.4|0
1727878800000|2024-10-02 14:20:00|19800.7|19786.7|19752.8|19738.8|19813.5|19799.5|19752.8|19738.8|0
1727879100000|2024-10-02 14:25:00|19753.1|19739.1|19807.8|19793.8|19809.6|19795.6|19750.7|19736.7|0
1727879400000|2024-10-02 14:30:00|19807.2|19793.2|19799.3|19785.3|19829.2|19815.2|19789|19775|0
1727879700000|2024-10-02 14:35:00|19799.6|19785.6|19810.8|19796.8|19820.1|19806.1|19791.7|19777.7|0
1727880000000|2024-10-02 14:40:00|19808.6|19794.6|19809.8|19795.8|19829.6|19815.6|19807.1|19793.1|0
1727880300000|2024-10-02 14:45:00|19806.7|19792.7|19853.6|19839.6|19855.6|19841.6|19801.2|19787.2|0
1727880600000|2024-10-02 14:50:00|19857.1|19843.1|19792.2|19778.2|19857.1|19843.1|19791.3|19777.3|0
1727880900000|2024-10-02 14:55:00|19790.8|19776.8|19799.3|19785.3|19815.5|19801.5|19784.7|19770.7|0
1727881200000|2024-10-02 15:00:00|19800.5|19786.5|19839.1|19825.1|19845.8|19831.8|19794.5|19780.5|0
1727881500000|2024-10-02 15:05:00|19838.6|19824.6|19831.1|19817.1|19850.1|19836.1|19814.8|19800.8|0
1727881800000|2024-10-02 15:10:00|19833.2|19819.2|19851.1|19837.1|19852.7|19838.7|19830.6|19816.6|0
1727882100000|2024-10-02 15:15:00|19850.6|19836.6|19887.7|19873.7|19890.8|19876.8|19848.1|19834.1|0
1727882400000|2024-10-02 15:20:00|19887.6|19873.6|19858.6|19844.6|19889.7|19875.7|19851.5|19837.5|0
1727882700000|2024-10-02 15:25:00|19858.1|19844.1|19857.8|19843.8|19861.2|19847.2|19840.3|19826.3|0
1727883000000|2024-10-02 15:30:00|19859.8|19845.8|19864.8|19850.8|19871.8|19857.8|19850.2|19836.2|0
1727883300000|2024-10-02 15:35:00|19867.7|19853.7|19868.2|19854.2|19875.1|19861.1|19853.1|19839.1|0
1727883600000|2024-10-02 15:40:00|19867.3|19853.3|19867.7|19853.7|19868.3|19854.3|19850.3|19836.3|0
1727883900000|2024-10-02 15:45:00|19868.1|19854.1|19868|19854|19869.8|19855.8|19854.5|19840.5|0
1727884200000|2024-10-02 15:50:00|19867.8|19853.8|19849.2|19835.2|19873.8|19859.8|19844.8|19830.8|0
1727884500000|2024-10-02 15:55:00|19848.3|19834.3|19862.8|19848.8|19865.3|19851.3|19836.3|19822.3|0
1727884800000|2024-10-02 16:00:00|19863.6|19849.6|19876.6|19862.6|19881.6|19867.6|19859.6|19845.6|0
1727885100000|2024-10-02 16:05:00|19876.1|19862.1|19869.7|19855.7|19885.6|19871.6|19865.1|19851.1|0
1727885400000|2024-10-02 16:10:00|19871.1|19857.1|19876.6|19862.6|19887.1|19873.1|19870.6|19856.6|0
1727885700000|2024-10-02 16:15:00|19878.3|19864.3|19849.8|19835.8|19883.5|19869.5|19849.8|19835.8|0
1727886000000|2024-10-02 16:20:00|19850.1|19836.1|19872.5|19858.5|19874.3|19860.3|19838.8|19824.8|0
1727886300000|2024-10-02 16:25:00|19873.2|19859.2|19871.1|19857.1|19885.8|19871.8|19868.8|19854.8|0
1727886600000|2024-10-02 16:30:00|19869.7|19855.7|19847.7|19833.7|19869.7|19855.7|19846.6|19832.6|0
1727886900000|2024-10-02 16:35:00|19846.3|19832.3|19851.3|19837.3|19857.5|19843.5|19843.2|19829.2|0
1727887200000|2024-10-02 16:40:00|19852.1|19838.1|19842.1|19828.1|19852.1|19838.1|19839.2|19825.2|0
1727887500000|2024-10-02 16:45:00|19841.3|19827.3|19824.1|19810.1|19843.8|19829.8|19820.8|19806.8|0
1727887800000|2024-10-02 16:50:00|19821.5|19807.5|19825.3|19811.3|19832.8|19818.8|19816.6|19802.6|0
1727888100000|2024-10-02 16:55:00|19824.1|19810.1|19782.5|19768.5|19827|19813|19780.3|19766.3|0
1727888400000|2024-10-02 17:00:00|19781.4|19767.4|19804.6|19790.6|19811.1|19797.1|19781.4|19767.4|0
1727888700000|2024-10-02 17:05:00|19802.4|19788.4|19792.4|19778.4|19808.4|19794.4|19790.1|19776.1|0
1727889000000|2024-10-02 17:10:00|19792.9|19778.9|19798.1|19784.1|19802.9|19788.9|19778.1|19764.1|0
1727889300000|2024-10-02 17:15:00|19797.3|19783.3|19801|19787|19803.3|19789.3|19791.1|19777.1|0
1727889600000|2024-10-02 17:20:00|19800.3|19786.3|19790.6|19776.6|19807.9|19793.9|19788.1|19774.1|0
1727889900000|2024-10-02 17:25:00|19790.9|19776.9|19821.6|19807.6|19824.9|19810.9|19786.6|19772.6|0
1727890200000|2024-10-02 17:30:00|19820.4|19806.4|19779.3|19765.3|19822.8|19808.8|19779.3|19765.3|0
1727890500000|2024-10-02 17:35:00|19780.1|19766.1|19814.4|19800.4|19815.5|19801.5|19773.8|19759.8|0
1727890800000|2024-10-02 17:40:00|19814.6|19800.6|19800.4|19786.4|19820.1|19806.1|19796.8|19782.8|0
1727891100000|2024-10-02 17:45:00|19799.1|19785.1|19828.9|19814.9|19830.9|19816.9|19797.8|19783.8|0
1727891400000|2024-10-02 17:50:00|19829.6|19815.6|19842|19828|19847.4|19833.4|19828.8|19814.8|0
1727891700000|2024-10-02 17:55:00|19844.6|19830.6|19849.4|19835.4|19852.1|19838.1|19838.6|19824.6|0
1727892000000|2024-10-02 18:00:00|19848.6|19834.6|19851.6|19837.6|19860.4|19846.4|19845.4|19831.4|0
1727892300000|2024-10-02 18:05:00|19852.3|19838.3|19857.1|19843.1|19858.4|19844.4|19847.9|19833.9|0
1727892600000|2024-10-02 18:10:00|19856.6|19842.6|19849.9|19835.9|19860.5|19846.5|19847|19833|0
1727892900000|2024-10-02 18:15:00|19849.6|19835.6|19853.9|19839.9|19858.9|19844.9|19847.9|19833.9|0
1727893200000|2024-10-02 18:20:00|19854.6|19840.6|19839.4|19825.4|19856.4|19842.4|19838.9|19824.9|0
1727893500000|2024-10-02 18:25:00|19840.9|19826.9|19824.4|19810.4|19850.1|19836.1|19791.1|19777.1|0
1727893800000|2024-10-02 18:30:00|19823.6|19809.6|19827.5|19813.5|19832.4|19818.4|19806.3|19792.3|0
1727894100000|2024-10-02 18:35:00|19827|19813|19824.6|19810.6|19829.8|19815.8|19816.6|19802.6|0
1727894400000|2024-10-02 18:40:00|19823|19809|19834.6|19820.6|19835.4|19821.4|19822.9|19808.9|0
1727894700000|2024-10-02 18:45:00|19834.9|19820.9|19833.4|19819.4|19836.6|19822.6|19825.4|19811.4|0
1727895000000|2024-10-02 18:50:00|19831.9|19817.9|19826.8|19812.8|19837.6|19823.6|19819.3|19805.3|0
1727895300000|2024-10-02 18:55:00|19826.4|19812.4|19828.1|19814.1|19832.1|19818.1|19821|19807|0
1727895600000|2024-10-02 19:00:00|19828.4|19814.4|19832.5|19818.5|19833.6|19819.6|19821.1|19807.1|0
1727895900000|2024-10-02 19:05:00|19830.9|19816.9|19838.1|19824.1|19840.1|19826.1|19823.4|19809.4|0
1727896200000|2024-10-02 19:10:00|19840.1|19826.1|19838.9|19824.9|19843.4|19829.4|19831.1|19817.1|0
1727896500000|2024-10-02 19:15:00|19838.8|19824.8|19840.6|19826.6|19842.4|19828.4|19832.3|19818.3|0
1727896800000|2024-10-02 19:20:00|19840|19826|19846|19832|19849.6|19835.6|19839.9|19825.9|0
1727897100000|2024-10-02 19:25:00|19845.5|19831.5|19850.1|19836.1|19851.8|19837.8|19840.6|19826.6|0
1727897400000|2024-10-02 19:30:00|19851.4|19837.4|19843.8|19829.8|19851.4|19837.4|19835.8|19821.8|0
1727897700000|2024-10-02 19:35:00|19844.1|19830.1|19839.1|19825.1|19853.4|19839.4|19836.9|19822.9|0
1727898000000|2024-10-02 19:40:00|19839.6|19825.6|19847.9|19833.9|19852.5|19838.5|19826|19812|0
1727898300000|2024-10-02 19:45:00|19848.9|19834.9|19856.5|19842.5|19860.1|19846.1|19848.3|19834.3|0
1727898600000|2024-10-02 19:50:00|19853.3|19839.3|19834.5|19820.5|19853.9|19839.9|19831.4|19817.4|0
1727898900000|2024-10-02 19:55:00|19828.9|19814.9|19811.4|19797.4|19832.1|19818.1|19808.9|19794.9|0
1727899200000|2024-10-02 20:00:00|19812.3|19798.3|19830.1|19816.1|19831.9|19817.9|19807.8|19793.8|0
1727899500000|2024-10-02 20:05:00|19830.9|19816.9|19840.4|19826.4|19841.8|19827.8|19827.6|19813.6|0
1727899800000|2024-10-02 20:10:00|19841.1|19827.1|19843.4|19829.4|19846.5|19832.5|19837.5|19823.5|0
1727900100000|2024-10-02 20:15:00|19844|19830|19848.3|19834.3|19848.4|19834.4|19840.9|19826.9|0
1727900400000|2024-10-02 20:20:00|19848.4|19834.4|19850.8|19836.8|19852.9|19838.9|19845.8|19831.8|0
1727900700000|2024-10-02 20:25:00|19850.6|19836.6|19851.3|19837.3|19851.5|19837.5|19848.8|19834.8|0
1727901000000|2024-10-02 20:30:00|19851.4|19837.4|19852.5|19838.5|19853|19839|19850.1|19836.1|0
1727901300000|2024-10-02 20:35:00|19852.6|19838.6|19860.8|19846.8|19860.9|19846.9|19852.1|19838.1|0
1727901600000|2024-10-02 20:40:00|19860.4|19846.4|19866.6|19852.6|19874.1|19860.1|19860.1|19846.1|0
1727901900000|2024-10-02 20:45:00|19866.4|19852.4|19870.1|19856.1|19870.3|19856.3|19865.1|19851.1|0
1727902200000|2024-10-02 20:50:00|19869.4|19855.4|19871.6|19857.6|19873.3|19859.3|19867.4|19853.4|0
1727902500000|2024-10-02 20:55:00|19871.5|19857.5|19861.2|19847.2|19872.4|19858.4|19860.4|19846.4|0
1727902800000|2024-10-02 21:00:00|19861.1|19847.1|19861.6|19847.6|19862|19848|19859.7|19845.7|0
1727903100000|2024-10-02 21:05:00|19861.3|19847.3|19862.4|19848.4|19864.2|19850.2|19860.6|19846.6|0
1727903400000|2024-10-02 21:10:00|19862.8|19848.8|19864.4|19850.4|19865.1|19851.1|19861.5|19847.5|0
1727903700000|2024-10-02 21:15:00|19864.5|19850.5|19864.5|19850.5|19865.3|19851.3|19864.3|19850.3|0
1727904000000|2024-10-02 21:20:00|19864.6|19850.6|19864.1|19850.1|19865.3|19851.3|19864.1|19850.1|0
1727904300000|2024-10-02 21:25:00|19864.4|19850.4|19863.8|19849.8|19865.2|19851.2|19863.6|19849.6|0
1727904600000|2024-10-02 21:30:00|19864.1|19850.1|19862.2|19848.2|19864.1|19850.1|19862.2|19848.2|0
1727904900000|2024-10-02 21:35:00|19862.6|19848.6|19862.9|19848.9|19863.7|19849.7|19861.8|19847.8|0
1727905200000|2024-10-02 21:40:00|19862.8|19848.8|19861.6|19847.6|19863|19849|19861.6|19847.6|0
1727905500000|2024-10-02 21:45:00|19861.4|19847.4|19859.3|19845.3|19862.5|19848.5|19859.2|19845.2|0
1727905800000|2024-10-02 21:50:00|19859.5|19845.5|19860.1|19846.1|19860.7|19846.7|19859.3|19845.3|0
1727906100000|2024-10-02 21:55:00|19859.1|19845.1|19863.2|19849.2|19863.2|19849.2|19859.1|19845.1|0
1727906400000|2024-10-02 22:00:00|19856.9|19842.9|19863|19849|19863|19849|19846.9|19832.9|0
1727906700000|2024-10-02 22:05:00|19863.2|19849.2|19872.2|19858.2|19872.2|19858.2|19861.2|19847.2|0
1727907000000|2024-10-02 22:10:00|19872|19858|19865.5|19851.5|19872.1|19858.1|19860.4|19846.4|0
1727907300000|2024-10-02 22:15:00|19865.4|19851.4|19856.5|19842.5|19865.4|19851.4|19856.2|19842.2|0
1727907600000|2024-10-02 22:20:00|19856.2|19842.2|19855.2|19841.2|19857|19843|19853|19839|0
1727907900000|2024-10-02 22:25:00|19855.5|19841.5|19860.9|19846.9|19862.1|19848.1|19855.4|19841.4|0
1727908200000|2024-10-02 22:30:00|19860.7|19846.7|19853.9|19839.9|19860.7|19846.7|19851.9|19837.9|0
1727908500000|2024-10-02 22:35:00|19853.5|19839.5|19855.9|19841.9|19857.5|19843.5|19851.2|19837.2|0
1727908800000|2024-10-02 22:40:00|19855.2|19841.2|19851|19837|19855.7|19841.7|19849.5|19835.5|0
1727909100000|2024-10-02 22:45:00|19851.1|19837.1|19850.2|19836.2|19853.2|19839.2|19849.1|19835.1|0
1727909400000|2024-10-02 22:50:00|19850.1|19836.1|19851.2|19837.2|19853.5|19839.5|19850.1|19836.1|0
1727909700000|2024-10-02 22:55:00|19851.4|19837.4|19849.4|19835.4|19853.6|19839.6|19849.4|19835.4|0
1727910000000|2024-10-02 23:00:00|19849.6|19835.6|19846.4|19832.4|19851.2|19837.2|19837.1|19823.1|0
1727910300000|2024-10-02 23:05:00|19845.6|19831.6|19849.6|19835.6|19852.9|19838.9|19845.6|19831.6|0
1727910600000|2024-10-02 23:10:00|19849.7|19835.7|19851.1|19837.1|19856.5|19842.5|19849.7|19835.7|0
1727910900000|2024-10-02 23:15:00|19851.5|19837.5|19846.9|19832.9|19851.6|19837.6|19845.6|19831.6|0
1727911200000|2024-10-02 23:20:00|19846.4|19832.4|19841.2|19827.2|19846.6|19832.6|19834.6|19820.6|0
1727911500000|2024-10-02 23:25:00|19841.4|19827.4|19845|19831|19846.5|19832.5|19841.4|19827.4|0
1727911800000|2024-10-02 23:30:00|19845.2|19831.2|19848.4|19834.4|19849.4|19835.4|19843|19829|0
1727912100000|2024-10-02 23:35:00|19848.5|19834.5|19850.9|19836.9|19852|19838|19847.2|19833.2|0
1727912400000|2024-10-02 23:40:00|19851|19837|19854.6|19840.6|19855.2|19841.2|19849.5|19835.5|0
1727912700000|2024-10-02 23:45:00|19854.7|19840.7|19857.4|19843.4|19859.4|19845.4|19854.7|19840.7|0
1727913000000|2024-10-02 23:50:00|19857.1|19843.1|19858|19844|19858.9|19844.9|19852.9|19838.9|0
1727913300000|2024-10-02 23:55:00|19857.9|19843.9|19859.2|19845.2|19861|19847|19854.6|19840.6|0
1727913600000|2024-10-03 00:00:00|19860|19846|19832.4|19818.4|19860.4|19846.4|19832.4|19818.4|0
1727913900000|2024-10-03 00:05:00|19831.7|19817.7|19837.2|19823.2|19840.1|19826.1|19812.2|19798.2|0
1727914200000|2024-10-03 00:10:00|19839|19825|19821.1|19807.1|19839|19825|19821.1|19807.1|0
1727914500000|2024-10-03 00:15:00|19821.6|19807.6|19806.7|19792.7|19822.6|19808.6|19788.7|19774.7|0
1727914800000|2024-10-03 00:20:00|19806.9|19792.9|19817.9|19803.9|19818.8|19804.8|19797.8|19783.8|0
1727915100000|2024-10-03 00:25:00|19817.5|19803.5|19810.8|19796.8|19818.8|19804.8|19807.5|19793.5|0
1727915400000|2024-10-03 00:30:00|19809.9|19795.9|19813|19799|19819|19805|19800.3|19786.3|0
1727915700000|2024-10-03 00:35:00|19812.9|19798.9|19810.2|19796.2|19813.9|19799.9|19805.3|19791.3|0
1727916000000|2024-10-03 00:40:00|19809.9|19795.9|19803.9|19789.9|19812.9|19798.9|19799.4|19785.4|0
1727916300000|2024-10-03 00:45:00|19803.2|19789.2|19807.8|19793.8|19811.7|19797.7|19794.8|19780.8|0
1727916600000|2024-10-03 00:50:00|19807.9|19793.9|19800.7|19786.7|19810.9|19796.9|19799.8|19785.8|0
1727916900000|2024-10-03 00:55:00|19800.8|19786.8|19805.8|19791.8|19808|19794|19793.8|19779.8|0
1727917200000|2024-10-03 01:00:00|19806.8|19792.8|19819.2|19805.2|19820.4|19806.4|19804.3|19790.3|0
1727917500000|2024-10-03 01:05:00|19819.3|19805.3|19782.9|19768.9|19820.3|19806.3|19780.8|19766.8|0
1727917800000|2024-10-03 01:10:00|19782.3|19768.3|19790|19776|19799.7|19785.7|19780.4|19766.4|0
1727918100000|2024-10-03 01:15:00|19790.2|19776.2|19791.9|19777.9|19801.9|19787.9|19787|19773|0
1727918400000|2024-10-03 01:20:00|19791.2|19777.2|19791.7|19777.7|19796.8|19782.8|19788.9|19774.9|0
1727918700000|2024-10-03 01:25:00|19791.2|19777.2|19781.8|19767.8|19792.7|19778.7|19772.7|19758.7|0
1727919000000|2024-10-03 01:30:00|19784|19770|19765.5|19751.5|19785.9|19771.9|19764.7|19750.7|0
1727919300000|2024-10-03 01:35:00|19765.9|19751.9|19775.7|19761.7|19775.9|19761.9|19764.8|19750.8|0
1727919600000|2024-10-03 01:40:00|19774.9|19760.9|19761.8|19747.8|19775.7|19761.7|19759.4|19745.4|0
1727919900000|2024-10-03 01:45:00|19760.2|19746.2|19769.5|19755.5|19770.8|19756.8|19759.3|19745.3|0
1727920200000|2024-10-03 01:50:00|19769.4|19755.4|19778.7|19764.7|19780.7|19766.7|19767|19753|0
1727920500000|2024-10-03 01:55:00|19777.8|19763.8|19781.8|19767.8|19784.7|19770.7|19768.7|19754.7|0
1727920800000|2024-10-03 02:00:00|19781.4|19767.4|19771.7|19757.7|19783.3|19769.3|19770.5|19756.5|0
1727921100000|2024-10-03 02:05:00|19771.2|19757.2|19772.7|19758.7|19781|19767|19770.7|19756.7|0
1727921400000|2024-10-03 02:10:00|19771.9|19757.9|19769.5|19755.5|19774.4|19760.4|19764.4|19750.4|0
1727921700000|2024-10-03 02:15:00|19769.4|19755.4|19763.5|19749.5|19771.5|19757.5|19760.4|19746.4|0
1727922000000|2024-10-03 02:20:00|19763.4|19749.4|19770|19756|19774.4|19760.4|19763.4|19749.4|0
1727922300000|2024-10-03 02:25:00|19770.8|19756.8|19783.9|19769.9|19786.3|19772.3|19770.8|19756.8|0
1727922600000|2024-10-03 02:30:00|19784.7|19770.7|19781.4|19767.4|19790.2|19776.2|19780.8|19766.8|0
1727922900000|2024-10-03 02:35:00|19780.9|19766.9|19780.9|19766.9|19788.5|19774.5|19780.7|19766.7|0
1727923200000|2024-10-03 02:40:00|19781.2|19767.2|19781.2|19767.2|19786.5|19772.5|19777.9|19763.9|0
1727923500000|2024-10-03 02:45:00|19781.3|19767.3|19787.4|19773.4|19794|19780|19781.3|19767.3|0
1727923800000|2024-10-03 02:50:00|19786.8|19772.8|19771.9|19757.9|19787.4|19773.4|19768.3|19754.3|0
1727924100000|2024-10-03 02:55:00|19771.5|19757.5|19768.2|19754.2|19775.2|19761.2|19764.9|19750.9|0
1727924400000|2024-10-03 03:00:00|19768.8|19754.8|19763.9|19749.9|19773|19759|19762.7|19748.7|0
1727924700000|2024-10-03 03:05:00|19763.7|19749.7|19772.5|19758.5|19775.2|19761.2|19762|19748|0
1727925000000|2024-10-03 03:10:00|19772.7|19758.7|19784.7|19770.7|19786.9|19772.9|19771.8|19757.8|0
1727925300000|2024-10-03 03:15:00|19785.7|19771.7|19783.3|19769.3|19787|19773|19777|19763|0
1727925600000|2024-10-03 03:20:00|19783.2|19769.2|19784.3|19770.3|19786.4|19772.4|19782.5|19768.5|0
1727925900000|2024-10-03 03:25:00|19784.4|19770.4|19775.9|19761.9|19784.4|19770.4|19770.9|19756.9|0
1727926200000|2024-10-03 03:30:00|19779.8|19765.8|19768|19754|19779.9|19765.9|19766.8|19752.8|0
1727926500000|2024-10-03 03:35:00|19767.8|19753.8|19756.2|19742.2|19772.5|19758.5|19744.9|19730.9|0
1727926800000|2024-10-03 03:40:00|19755.9|19741.9|19751.4|19737.4|19758.9|19744.9|19746.2|19732.2|0
1727927100000|2024-10-03 03:45:00|19751.9|19737.9|19748.8|19734.8|19757.5|19743.5|19747.8|19733.8|0
1727927400000|2024-10-03 03:50:00|19748.9|19734.9|19745.2|19731.2|19750.4|19736.4|19743|19729|0
1727927700000|2024-10-03 03:55:00|19745.3|19731.3|19756|19742|19756.8|19742.8|19745|19731|0
1727928000000|2024-10-03 04:00:00|19756.3|19742.3|19758|19744|19759.5|19745.5|19753.4|19739.4|0
1727928300000|2024-10-03 04:05:00|19757.7|19743.7|19759.9|19745.9|19762|19748|19756.7|19742.7|0
1727928600000|2024-10-03 04:10:00|19759.8|19745.8|19759.4|19745.4|19763.5|19749.5|19758.4|19744.4|0
1727928900000|2024-10-03 04:15:00|19759.3|19745.3|19755.5|19741.5|19761.8|19747.8|19753.4|19739.4|0
1727929200000|2024-10-03 04:20:00|19755.9|19741.9|19760.9|19746.9|19762|19748|19754.5|19740.5|0
1727929500000|2024-10-03 04:25:00|19760.8|19746.8|19757.5|19743.5|19760.8|19746.8|19755.7|19741.7|0
1727929800000|2024-10-03 04:30:00|19757.4|19743.4|19762.4|19748.4|19763|19749|19757.4|19743.4|0
1727930100000|2024-10-03 04:35:00|19762.3|19748.3|19759.3|19745.3|19762.3|19748.3|19757.3|19743.3|0
1727930400000|2024-10-03 04:40:00|19758.9|19744.9|19754|19740|19760.5|19746.5|19749.8|19735.8|0
1727930700000|2024-10-03 04:45:00|19754.4|19740.4|19749.9|19735.9|19756.4|19742.4|19746.4|19732.4|0
1727931000000|2024-10-03 04:50:00|19750|19736|19750.4|19736.4|19751.7|19737.7|19746.7|19732.7|0
1727931300000|2024-10-03 04:55:00|19750.5|19736.5|19751.2|19737.2|19754.4|19740.4|19749.4|19735.4|0
1727931600000|2024-10-03 05:00:00|19752|19738|19755.8|19741.8|19760|19746|19751.4|19737.4|0
1727931900000|2024-10-03 05:05:00|19755.5|19741.5|19759.7|19745.7|19763.5|19749.5|19750.9|19736.9|0
1727932200000|2024-10-03 05:10:00|19759.5|19745.5|19759.5|19745.5|19763.9|19749.9|19754.8|19740.8|0
1727932500000|2024-10-03 05:15:00|19759.7|19745.7|19758|19744|19764.7|19750.7|19758|19744|0
1727932800000|2024-10-03 05:20:00|19758.2|19744.2|19760.2|19746.2|19763.8|19749.8|19758|19744|0
1727933100000|2024-10-03 05:25:00|19760|19746|19760.7|19746.7|19761.7|19747.7|19754|19740|0
1727933400000|2024-10-03 05:30:00|19762.5|19748.5|19764.8|19750.8|19768.2|19754.2|19757.2|19743.2|0
1727933700000|2024-10-03 05:35:00|19764.3|19750.3|19768.7|19754.7|19769.8|19755.8|19762.7|19748.7|0
1727934000000|2024-10-03 05:40:00|19769.2|19755.2|19751.4|19737.4|19772.5|19758.5|19749.4|19735.4|0
1727934300000|2024-10-03 05:45:00|19750.5|19736.5|19745.9|19731.9|19750.7|19736.7|19738.8|19724.8|0
1727934600000|2024-10-03 05:50:00|19746|19732|19745|19731|19758.3|19744.3|19744.5|19730.5|0
1727934900000|2024-10-03 05:55:00|19745.2|19731.2|19745.2|19731.2|19748.7|19734.7|19744.3|19730.3|0
1727935200000|2024-10-03 06:00:00|19743.8|19729.8|19754.3|19740.3|19754.7|19740.7|19741.3|19727.3|0
1727935500000|2024-10-03 06:05:00|19755|19741|19762.8|19748.8|19763.7|19749.7|19753.5|19739.5|0
1727935800000|2024-10-03 06:10:00|19763.8|19749.8|19756.5|19742.5|19767.4|19753.4|19754.7|19740.7|0
1727936100000|2024-10-03 06:15:00|19757|19743|19758.7|19744.7|19762.5|19748.5|19757|19743|0
1727936400000|2024-10-03 06:20:00|19760.2|19746.2|19755.3|19741.3|19761|19747|19751.8|19737.8|0
1727936700000|2024-10-03 06:25:00|19755.4|19741.4|19744.5|19730.5|19757.2|19743.2|19741.5|19727.5|0
1727937000000|2024-10-03 06:30:00|19748|19734|19750.3|19736.3|19752.9|19738.9|19743.3|19729.3|0
1727937300000|2024-10-03 06:35:00|19750.7|19736.7|19736.5|19722.5|19751.9|19737.9|19731.5|19717.5|0
1727937600000|2024-10-03 06:40:00|19736.7|19722.7|19758.2|19744.2|19758.8|19744.8|19735.4|19721.4|0
1727937900000|2024-10-03 06:45:00|19758.4|19744.4|19764.5|19750.5|19766.7|19752.7|19758.4|19744.4|0
1727938200000|2024-10-03 06:50:00|19764.3|19750.3|19774.9|19760.9|19778.9|19764.9|19763|19749|0
1727938500000|2024-10-03 06:55:00|19775.8|19761.8|19769|19755|19777.9|19763.9|19769|19755|0
1727938800000|2024-10-03 07:00:00|19769.5|19755.5|19768.2|19754.2|19770.3|19756.3|19755.9|19741.9|0
1727939100000|2024-10-03 07:05:00|19765.8|19751.8|19756.2|19742.2|19773|19759|19748.9|19734.9|0
1727939400000|2024-10-03 07:10:00|19756.5|19742.5|19729.2|19715.2|19757.4|19743.4|19724.7|19710.7|0
1727939700000|2024-10-03 07:15:00|19730.2|19716.2|19713.2|19699.2|19732.4|19718.4|19701.2|19687.2|0
1727940000000|2024-10-03 07:20:00|19713.9|19699.9|19715.9|19701.9|19729.7|19715.7|19705.3|19691.3|0
1727940300000|2024-10-03 07:25:00|19717.2|19703.2|19684.3|19670.3|19718.3|19704.3|19682.8|19668.8|0
1727940600000|2024-10-03 07:30:00|19684.5|19670.5|19680.9|19666.9|19687.9|19673.9|19661.8|19647.8|0
1727940900000|2024-10-03 07:35:00|19682|19668|19674.9|19660.9|19690.5|19676.5|19669.5|19655.5|0
1727941200000|2024-10-03 07:40:00|19675|19661|19679|19665|19691.3|19677.3|19663.4|19649.4|0
1727941500000|2024-10-03 07:45:00|19678.9|19664.9|19673.2|19659.2|19688|19674|19658.8|19644.8|0
1727941800000|2024-10-03 07:50:00|19669.2|19655.2|19685.7|19671.7|19691|19677|19659.2|19645.2|0
1727942100000|2024-10-03 07:55:00|19686.4|19672.4|19690.8|19676.8|19694.3|19680.3|19676.3|19662.3|0
1727942400000|2024-10-03 08:00:00|19694.3|19680.3|19708.7|19694.7|19722|19708|19689.8|19675.8|0
1727942700000|2024-10-03 08:05:00|19708.5|19694.5|19707.8|19693.8|19716|19702|19695.8|19681.8|0
1727943000000|2024-10-03 08:10:00|19710|19696|19711.8|19697.8|19713|19699|19693.7|19679.7|0
1727943300000|2024-10-03 08:15:00|19712.4|19698.4|19714.5|19700.5|19718.7|19704.7|19707.2|19693.2|0
1727943600000|2024-10-03 08:20:00|19715.3|19701.3|19717.3|19703.3|19719.7|19705.7|19706.9|19692.9|0
1727943900000|2024-10-03 08:25:00|19716.4|19702.4|19708.9|19694.9|19725.3|19711.3|19705.5|19691.5|0
1727944200000|2024-10-03 08:30:00|19708.5|19694.5|19704.2|19690.2|19713.5|19699.5|19703.3|19689.3|0
1727944500000|2024-10-03 08:35:00|19704|19690|19722.7|19708.7|19725.9|19711.9|19699.4|19685.4|0
1727944800000|2024-10-03 08:40:00|19722.9|19708.9|19724|19710|19729.5|19715.5|19716.2|19702.2|0
1727945100000|2024-10-03 08:45:00|19725|19711|19720.2|19706.2|19735.4|19721.4|19717|19703|0
1727945400000|2024-10-03 08:50:00|19720|19706|19718.2|19704.2|19725.9|19711.9|19713.5|19699.5|0
1727945700000|2024-10-03 08:55:00|19718.5|19704.5|19716|19702|19723|19709|19713.4|19699.4|0
1727946000000|2024-10-03 09:00:00|19716.4|19702.4|19706|19692|19720.7|19706.7|19705.5|19691.5|0
1727946300000|2024-10-03 09:05:00|19705.9|19691.9|19712.5|19698.5|19713.5|19699.5|19705.5|19691.5|0
1727946600000|2024-10-03 09:10:00|19712.4|19698.4|19724.4|19710.4|19727.2|19713.2|19712.4|19698.4|0
1727946900000|2024-10-03 09:15:00|19723.8|19709.8|19717.8|19703.8|19726.8|19712.8|19716.2|19702.2|0
1727947200000|2024-10-03 09:20:00|19717.4|19703.4|19727.3|19713.3|19729.2|19715.2|19717.4|19703.4|0
1727947500000|2024-10-03 09:25:00|19726.7|19712.7|19723.9|19709.9|19730.4|19716.4|19721|19707|0
1727947800000|2024-10-03 09:30:00|19724.9|19710.9|19728.2|19714.2|19728.3|19714.3|19721.8|19707.8|0
1727948100000|2024-10-03 09:35:00|19728.3|19714.3|19730.3|19716.3|19732.9|19718.9|19724.9|19710.9|0
1727948400000|2024-10-03 09:40:00|19729.9|19715.9|19722.5|19708.5|19731.8|19717.8|19720|19706|0
1727948700000|2024-10-03 09:45:00|19724.5|19710.5|19721.9|19707.9|19730|19716|19717.5|19703.5|0
1727949000000|2024-10-03 09:50:00|19721.8|19707.8|19709.7|19695.7|19724|19710|19709.7|19695.7|0
1727949300000|2024-10-03 09:55:00|19711.2|19697.2|19724.3|19710.3|19727.9|19713.9|19711.2|19697.2|0
1727949600000|2024-10-03 10:00:00|19723.8|19709.8|19731.9|19717.9|19734.9|19720.9|19723.8|19709.8|0
1727949900000|2024-10-03 10:05:00|19729.7|19715.7|19727.4|19713.4|19730.4|19716.4|19717.2|19703.2|0
1727950200000|2024-10-03 10:10:00|19727.5|19713.5|19714.4|19700.4|19728.9|19714.9|19713.3|19699.3|0
1727950500000|2024-10-03 10:15:00|19714.5|19700.5|19715.8|19701.8|19718.8|19704.8|19711|19697|0
1727950800000|2024-10-03 10:20:00|19717.8|19703.8|19731.4|19717.4|19732.2|19718.2|19714.8|19700.8|0
1727951100000|2024-10-03 10:25:00|19731.3|19717.3|19728.9|19714.9|19733.4|19719.4|19724.9|19710.9|0
1727951400000|2024-10-03 10:30:00|19729.2|19715.2|19734.3|19720.3|19735.4|19721.4|19728.2|19714.2|0
1727951700000|2024-10-03 10:35:00|19734|19720|19727.8|19713.8|19734.4|19720.4|19727.5|19713.5|0
1727952000000|2024-10-03 10:40:00|19727.4|19713.4|19726.9|19712.9|19730.5|19716.5|19722.2|19708.2|0
1727952300000|2024-10-03 10:45:00|19727|19713|19732.3|19718.3|19733|19719|19726.3|19712.3|0
1727952600000|2024-10-03 10:50:00|19732.2|19718.2|19746.5|19732.5|19748|19734|19731.9|19717.9|0
1727952900000|2024-10-03 10:55:00|19746|19732|19753.3|19739.3|19753.8|19739.8|19744.7|19730.7|0
1727953200000|2024-10-03 11:00:00|19756.7|19742.7|19769|19755|19770.4|19756.4|19756.7|19742.7|0
1727953500000|2024-10-03 11:05:00|19769.2|19755.2|19756.2|19742.2|19769.9|19755.9|19751.4|19737.4|0
1727953800000|2024-10-03 11:10:00|19757.2|19743.2|19750|19736|19758|19744|19749.9|19735.9|0
1727954100000|2024-10-03 11:15:00|19749.8|19735.8|19737.7|19723.7|19749.8|19735.8|19737.7|19723.7|0
1727954400000|2024-10-03 11:20:00|19738.2|19724.2|19749.5|19735.5|19749.5|19735.5|19736.9|19722.9|0
1727954700000|2024-10-03 11:25:00|19748.3|19734.3|19753.7|19739.7|19762.4|19748.4|19744.3|19730.3|0
1727955000000|2024-10-03 11:30:00|19753.5|19739.5|19753.3|19739.3|19759.7|19745.7|19747.2|19733.2|0
1727955300000|2024-10-03 11:35:00|19754.3|19740.3|19761.9|19747.9|19765|19751|19753.4|19739.4|0
1727955600000|2024-10-03 11:40:00|19762|19748|19769.2|19755.2|19769.4|19755.4|19753.9|19739.9|0
1727955900000|2024-10-03 11:45:00|19769.3|19755.3|19765.5|19751.5|19777|19763|19763.8|19749.8|0
1727956200000|2024-10-03 11:50:00|19765.9|19751.9|19770.5|19756.5|19772.5|19758.5|19763.8|19749.8|0
1727956500000|2024-10-03 11:55:00|19770.8|19756.8|19783.9|19769.9|19783.9|19769.9|19770.5|19756.5|0
1727956800000|2024-10-03 12:00:00|19782.8|19768.8|19773.2|19759.2|19788.2|19774.2|19771.7|19757.7|0
1727957100000|2024-10-03 12:05:00|19772.9|19758.9|19773.8|19759.8|19778.2|19764.2|19764.2|19750.2|0
1727957400000|2024-10-03 12:10:00|19774.9|19760.9|19777.9|19763.9|19783.9|19769.9|19772.9|19758.9|0
1727957700000|2024-10-03 12:15:00|19780|19766|19786.8|19772.8|19788.3|19774.3|19779|19765|0
1727958000000|2024-10-03 12:20:00|19786.4|19772.4|19770.8|19756.8|19789.2|19775.2|19767.8|19753.8|0
1727958300000|2024-10-03 12:25:00|19771.3|19757.3|19773.7|19759.7|19781.3|19767.3|19769|19755|0
1727958600000|2024-10-03 12:30:00|19774.3|19760.3|19770.2|19756.2|19800.2|19786.2|19768.2|19754.2|0
1727958900000|2024-10-03 12:35:00|19771|19757|19749.3|19735.3|19771.8|19757.8|19749|19735|0
1727959200000|2024-10-03 12:40:00|19750.3|19736.3|19761.5|19747.5|19766.4|19752.4|19741|19727|0
1727959500000|2024-10-03 12:45:00|19761.3|19747.3|19757.3|19743.3|19772.3|19758.3|19755.2|19741.2|0
1727959800000|2024-10-03 12:50:00|19756.7|19742.7|19748.7|19734.7|19756.7|19742.7|19742.4|19728.4|0
1727960100000|2024-10-03 12:55:00|19748.3|19734.3|19727.7|19713.7|19752.5|19738.5|19724.8|19710.8|0
1727960400000|2024-10-03 13:00:00|19729.5|19715.5|19732.4|19718.4|19732.4|19718.4|19715.9|19701.9|0
1727960700000|2024-10-03 13:05:00|19732.2|19718.2|19735.3|19721.3|19741.3|19727.3|19725.2|19711.2|0
1727961000000|2024-10-03 13:10:00|19735.2|19721.2|19722|19708|19735.2|19721.2|19720.2|19706.2|0
1727961300000|2024-10-03 13:15:00|19721.7|19707.7|19720.2|19706.2|19724.4|19710.4|19713|19699|0
1727961600000|2024-10-03 13:20:00|19720.7|19706.7|19728.9|19714.9|19731.5|19717.5|19710.8|19696.8|0
1727961900000|2024-10-03 13:25:00|19722.8|19708.8|19719.5|19705.5|19728.3|19714.3|19706.5|19692.5|0
1727962200000|2024-10-03 13:30:00|19722.7|19708.7|19781.2|19767.2|19783.9|19769.9|19703.4|19689.4|0
1727962500000|2024-10-03 13:35:00|19782|19768|19771|19757|19787.5|19773.5|19765|19751|0
1727962800000|2024-10-03 13:40:00|19772.8|19758.8|19800.3|19786.3|19811.8|19797.8|19756.3|19742.3|0
1727963100000|2024-10-03 13:45:00|19805.3|19791.3|19798.2|19784.2|19810.5|19796.5|19782.8|19768.8|0
1727963400000|2024-10-03 13:50:00|19797.8|19783.8|19817.9|19803.9|19820.3|19806.3|19788.2|19774.2|0
1727963700000|2024-10-03 13:55:00|19817.1|19803.1|19829.9|19815.9|19852.7|19838.7|19814.8|19800.8|0
1727964000000|2024-10-03 14:00:00|19844.9|19830.9|19896.7|19882.7|19897.7|19883.7|19837.4|19823.4|0
1727964300000|2024-10-03 14:05:00|19898.7|19884.7|19913.2|19899.2|19918.9|19904.9|19896.2|19882.2|0
1727964600000|2024-10-03 14:10:00|19919.2|19905.2|19832.1|19818.1|19919.6|19905.6|19790.6|19776.6|0
1727964900000|2024-10-03 14:15:00|19833.3|19819.3|19835.1|19821.1|19878.6|19864.6|19816.8|19802.8|0
1727965200000|2024-10-03 14:20:00|19834.1|19820.1|19775.9|19761.9|19835.8|19821.8|19743.1|19729.1|0
1727965500000|2024-10-03 14:25:00|19771.6|19757.6|19770.8|19756.8|19788.6|19774.6|19766.8|19752.8|0
1727965800000|2024-10-03 14:30:00|19767.4|19753.4|19820.3|19806.3|19833.6|19819.6|19741.1|19727.1|0
1727966100000|2024-10-03 14:35:00|19820.9|19806.9|19789.6|19775.6|19828.9|19814.9|19776.8|19762.8|0
1727966400000|2024-10-03 14:40:00|19790.2|19776.2|19754.6|19740.6|19805.4|19791.4|19721.1|19707.1|0
1727966700000|2024-10-03 14:45:00|19755.1|19741.1|19778.7|19764.7|19813.4|19799.4|19744.8|19730.8|0
1727967000000|2024-10-03 14:50:00|19782.1|19768.1|19824.6|19810.6|19837.6|19823.6|19780.1|19766.1|0
1727967300000|2024-10-03 14:55:00|19824.9|19810.9|19746.7|19732.7|19824.9|19810.9|19742.8|19728.8|0
1727967600000|2024-10-03 15:00:00|19745.1|19731.1|19743.8|19729.8|19767.3|19753.3|19735.7|19721.7|0
1727967900000|2024-10-03 15:05:00|19743.1|19729.1|19778.2|19764.2|19785.6|19771.6|19737.1|19723.1|0
1727968200000|2024-10-03 15:10:00|19774.8|19760.8|19776.6|19762.6|19780.3|19766.3|19753.8|19739.8|0
1727968500000|2024-10-03 15:15:00|19775.8|19761.8|19776.3|19762.3|19797.2|19783.2|19770.3|19756.3|0
1727968800000|2024-10-03 15:20:00|19774.4|19760.4|19808.3|19794.3|19817.7|19803.7|19770.7|19756.7|0
1727969100000|2024-10-03 15:25:00|19808.7|19794.7|19799.6|19785.6|19808.7|19794.7|19773.4|19759.4|0
1727969400000|2024-10-03 15:30:00|19798.9|19784.9|19826.9|19812.9|19836.4|19822.4|19797.6|19783.6|0
1727969700000|2024-10-03 15:35:00|19826.2|19812.2|19821.4|19807.4|19832.9|19818.9|19814.3|19800.3|0
1727970000000|2024-10-03 15:40:00|19821.9|19807.9|19845.4|19831.4|19855.7|19841.7|19821.9|19807.9|0
1727970300000|2024-10-03 15:45:00|19845.6|19831.6|19837.7|19823.7|19852.3|19838.3|19834.6|19820.6|0
1727970600000|2024-10-03 15:50:00|19837.9|19823.9|19854.4|19840.4|19865.4|19851.4|19837.9|19823.9|0
1727970900000|2024-10-03 15:55:00|19856.2|19842.2|19846.6|19832.6|19860.2|19846.2|19842.7|19828.7|0
1727971200000|2024-10-03 16:00:00|19847.4|19833.4|19832.1|19818.1|19850.6|19836.6|19831.9|19817.9|0
1727971500000|2024-10-03 16:05:00|19832.7|19818.7|19842.4|19828.4|19851.6|19837.6|19826.7|19812.7|0
1727971800000|2024-10-03 16:10:00|19843.2|19829.2|19846.2|19832.2|19851.6|19837.6|19837.4|19823.4|0
1727972100000|2024-10-03 16:15:00|19844.4|19830.4|19839.7|19825.7|19849.4|19835.4|19827.6|19813.6|0
1727972400000|2024-10-03 16:20:00|19839.6|19825.6|19851.2|19837.2|19858.1|19844.1|19833.4|19819.4|0
1727972700000|2024-10-03 16:25:00|19851.9|19837.9|19838.8|19824.8|19857.4|19843.4|19837.4|19823.4|0
1727973000000|2024-10-03 16:30:00|19839.4|19825.4|19817.9|19803.9|19839.4|19825.4|19801.3|19787.3|0
1727973300000|2024-10-03 16:35:00|19817.7|19803.7|19812.4|19798.4|19827.6|19813.6|19808.6|19794.6|0
1727973600000|2024-10-03 16:40:00|19811.4|19797.4|19781.1|19767.1|19811.4|19797.4|19765.1|19751.1|0
1727973900000|2024-10-03 16:45:00|19779.9|19765.9|19744.2|19730.2|19781.2|19767.2|19735.6|19721.6|0
1727974200000|2024-10-03 16:50:00|19741.6|19727.6|19718.1|19704.1|19746.9|19732.9|19711.3|19697.3|0
1727974500000|2024-10-03 16:55:00|19718.7|19704.7|19726.1|19712.1|19754.9|19740.9|19714.7|19700.7|0
1727974800000|2024-10-03 17:00:00|19726.3|19712.3|19702.8|19688.8|19726.3|19712.3|19689.1|19675.1|0
1727975100000|2024-10-03 17:05:00|19702.9|19688.9|19723.3|19709.3|19730.2|19716.2|19695.7|19681.7|0
1727975400000|2024-10-03 17:10:00|19723.2|19709.2|19716.9|19702.9|19737.9|19723.9|19713.1|19699.1|0
1727975700000|2024-10-03 17:15:00|19717.4|19703.4|19721.3|19707.3|19727.2|19713.2|19709.3|19695.3|0
1727976000000|2024-10-03 17:20:00|19721.6|19707.6|19755.3|19741.3|19769.4|19755.4|19720.6|19706.6|0
1727976300000|2024-10-03 17:25:00|19754.7|19740.7|19751.1|19737.1|19793.3|19779.3|19745.3|19731.3|0
1727976600000|2024-10-03 17:30:00|19751.7|19737.7|19776.8|19762.8|19780.4|19766.4|19748.7|19734.7|0
1727976900000|2024-10-03 17:35:00|19778.9|19764.9|19753.2|19739.2|19782.2|19768.2|19752.9|19738.9|0
1727977200000|2024-10-03 17:40:00|19753.3|19739.3|19757.4|19743.4|19762.1|19748.1|19725.8|19711.8|0
1727977500000|2024-10-03 17:45:00|19757.9|19743.9|19747.8|19733.8|19769.8|19755.8|19747.8|19733.8|0
1727977800000|2024-10-03 17:50:00|19748.4|19734.4|19762.7|19748.7|19765.8|19751.8|19742.2|19728.2|0
1727978100000|2024-10-03 17:55:00|19762.9|19748.9|19768.9|19754.9|19771.3|19757.3|19755.7|19741.7|0
1727978400000|2024-10-03 18:00:00|19769.1|19755.1|19766.4|19752.4|19774.6|19760.6|19754.7|19740.7|0
1727978700000|2024-10-03 18:05:00|19765.7|19751.7|19765.8|19751.8|19782.1|19768.1|19764.9|19750.9|0
1727979000000|2024-10-03 18:10:00|19765.7|19751.7|19761.3|19747.3|19773.2|19759.2|19756.2|19742.2|0
1727979300000|2024-10-03 18:15:00|19761.2|19747.2|19772.4|19758.4|19772.6|19758.6|19754.1|19740.1|0
1727979600000|2024-10-03 18:20:00|19772.8|19758.8|19761|19747|19775.7|19761.7|19734.7|19720.7|0
1727979900000|2024-10-03 18:25:00|19762.6|19748.6|19758.6|19744.6|19768.7|19754.7|19751.1|19737.1|0
1727980200000|2024-10-03 18:30:00|19758.3|19744.3|19757.2|19743.2|19758.8|19744.8|19743.1|19729.1|0
1727980500000|2024-10-03 18:35:00|19757.8|19743.8|19764.3|19750.3|19767.8|19753.8|19753.7|19739.7|0
1727980800000|2024-10-03 18:40:00|19765.3|19751.3|19762.7|19748.7|19772.1|19758.1|19762.1|19748.1|0
1727981100000|2024-10-03 18:45:00|19762.2|19748.2|19762.1|19748.1|19772|19758|19759.6|19745.6|0
1727981400000|2024-10-03 18:50:00|19761.6|19747.6|19759.1|19745.1|19773.2|19759.2|19753|19739|0
1727981700000|2024-10-03 18:55:00|19760|19746|19750.8|19736.8|19771.7|19757.7|19748.8|19734.8|0
1727982000000|2024-10-03 19:00:00|19746|19732|19754.1|19740.1|19755.3|19741.3|19737.8|19723.8|0
1727982300000|2024-10-03 19:05:00|19753.3|19739.3|19739.3|19725.3|19753.7|19739.7|19728.1|19714.1|0
1727982600000|2024-10-03 19:10:00|19739.7|19725.7|19737.3|19723.3|19741.1|19727.1|19722.3|19708.3|0
1727982900000|2024-10-03 19:15:00|19737.1|19723.1|19737.6|19723.6|19741|19727|19732.6|19718.6|0
1727983200000|2024-10-03 19:20:00|19738.1|19724.1|19748|19734|19754|19740|19734.6|19720.6|0
1727983500000|2024-10-03 19:25:00|19747.3|19733.3|19730.8|19716.8|19749.6|19735.6|19723.6|19709.6|0
1727983800000|2024-10-03 19:30:00|19731.7|19717.7|19751.6|19737.6|19752.6|19738.6|19727.1|19713.1|0
1727984100000|2024-10-03 19:35:00|19752|19738|19757.7|19743.7|19758.7|19744.7|19750|19736|0
1727984400000|2024-10-03 19:40:00|19760|19746|19743.4|19729.4|19760.9|19746.9|19743.1|19729.1|0
1727984700000|2024-10-03 19:45:00|19742.7|19728.7|19768.1|19754.1|19770.4|19756.4|19741.6|19727.6|0
1727985000000|2024-10-03 19:50:00|19768.6|19754.6|19778.7|19764.7|19787.6|19773.6|19754.5|19740.5|0
1727985300000|2024-10-03 19:55:00|19785.2|19771.2|19794.4|19780.4|19813.9|19799.9|19770.9|19756.9|0
1727985600000|2024-10-03 20:00:00|19795.4|19781.4|19807.4|19793.4|19808.6|19794.6|19795.4|19781.4|0
1727985900000|2024-10-03 20:05:00|19807.6|19793.6|19794.6|19780.6|19825.6|19811.6|19792.4|19778.4|0
1727986200000|2024-10-03 20:10:00|19794.5|19780.5|19804.4|19790.4|19809.1|19795.1|19794.5|19780.5|0
1727986500000|2024-10-03 20:15:00|19804.5|19790.5|19803.9|19789.9|19809.1|19795.1|19802.5|19788.5|0
1727986800000|2024-10-03 20:20:00|19804|19790|19797.4|19783.4|19806|19792|19796.5|19782.5|0
1727987100000|2024-10-03 20:25:00|19797.9|19783.9|19791.6|19777.6|19797.9|19783.9|19787.6|19773.6|0
1727987400000|2024-10-03 20:30:00|19791.9|19777.9|19784.1|19770.1|19792.2|19778.2|19781.6|19767.6|0
1727987700000|2024-10-03 20:35:00|19784.2|19770.2|19780.9|19766.9|19784.6|19770.6|19780.4|19766.4|0
1727988000000|2024-10-03 20:40:00|19780.1|19766.1|19777.9|19763.9|19782.4|19768.4|19773.1|19759.1|0
1727988300000|2024-10-03 20:45:00|19777.7|19763.7|19778.5|19764.5|19782.7|19768.7|19774.5|19760.5|0
1727988600000|2024-10-03 20:50:00|19778.4|19764.4|19781.6|19767.6|19781.9|19767.9|19775.6|19761.6|0
1727988900000|2024-10-03 20:55:00|19781.1|19767.1|19769.4|19755.4|19781.7|19767.7|19763.9|19749.9|0
1727989200000|2024-10-03 21:00:00|19769.6|19755.6|19771.4|19757.4|19771.4|19757.4|19769.6|19755.6|0
1727989500000|2024-10-03 21:05:00|19771.3|19757.3|19771.3|19757.3|19771.3|19757.3|19771|19757|0
1727989800000|2024-10-03 21:10:00|19771.4|19757.4|19772.2|19758.2|19772.4|19758.4|19771.2|19757.2|0
1727990100000|2024-10-03 21:15:00|19772.4|19758.4|19778.5|19764.5|19778.5|19764.5|19772.2|19758.2|0
1727990400000|2024-10-03 21:20:00|19778.6|19764.6|19775.6|19761.6|19778.6|19764.6|19775.3|19761.3|0
1727990700000|2024-10-03 21:25:00|19775.7|19761.7|19775.8|19761.8|19779|19765|19775.4|19761.4|0
1727991000000|2024-10-03 21:30:00|19775.9|19761.9|19776|19762|19776|19762|19775.9|19761.9|0
1727991300000|2024-10-03 21:35:00|19775.8|19761.8|19778.4|19764.4|19779.6|19765.6|19775.8|19761.8|0
1727991600000|2024-10-03 21:40:00|19778.2|19764.2|19780.4|19766.4|19780.4|19766.4|19776.8|19762.8|0
1727991900000|2024-10-03 21:45:00|19780.6|19766.6|19778.1|19764.1|19780.6|19766.6|19778.1|19764.1|0
1727992200000|2024-10-03 21:50:00|19777.9|19763.9|19775.5|19761.5|19777.9|19763.9|19775.5|19761.5|0
1727992500000|2024-10-03 21:55:00|19775.7|19761.7|19778.1|19764.1|19779.5|19765.5|19775.7|19761.7|0
1727992800000|2024-10-03 22:00:00|19773|19759|19763|19749|19773|19759|19759.2|19745.2|0
1727993100000|2024-10-03 22:05:00|19763.2|19749.2|19764.8|19750.8|19767.1|19753.1|19755.5|19741.5|0
1727993400000|2024-10-03 22:10:00|19764.6|19750.6|19758.2|19744.2|19766.3|19752.3|19758.2|19744.2|0
1727993700000|2024-10-03 22:15:00|19758.1|19744.1|19759.8|19745.8|19762.8|19748.8|19752.8|19738.8|0
1727994000000|2024-10-03 22:20:00|19759.7|19745.7|19765.7|19751.7|19767|19753|19759.3|19745.3|0
1727994300000|2024-10-03 22:25:00|19765.5|19751.5|19767|19753|19767.6|19753.6|19763.1|19749.1|0
1727994600000|2024-10-03 22:30:00|19766.8|19752.8|19780.6|19766.6|19780.7|19766.7|19766.8|19752.8|0
1727994900000|2024-10-03 22:35:00|19780.5|19766.5|19778.5|19764.5|19787.3|19773.3|19777.2|19763.2|0
1727995200000|2024-10-03 22:40:00|19778.3|19764.3|19785.3|19771.3|19785.8|19771.8|19778.1|19764.1|0
1727995500000|2024-10-03 22:45:00|19785.2|19771.2|19797|19783|19797|19783|19784.7|19770.7|0
1727995800000|2024-10-03 22:50:00|19797.1|19783.1|19801.5|19787.5|19805.8|19791.8|19797.1|19783.1|0
1727996100000|2024-10-03 22:55:00|19802|19788|19791.8|19777.8|19805.8|19791.8|19790.7|19776.7|0
1727996400000|2024-10-03 23:00:00|19793.7|19779.7|19796.3|19782.3|19800.1|19786.1|19793|19779|0
1727996700000|2024-10-03 23:05:00|19796.6|19782.6|19788.7|19774.7|19801.7|19787.7|19788.7|19774.7|0
1727997000000|2024-10-03 23:10:00|19788.2|19774.2|19798.5|19784.5|19799.2|19785.2|19788.1|19774.1|0
1727997300000|2024-10-03 23:15:00|19797.2|19783.2|19791.1|19777.1|19799.1|19785.1|19790|19776|0
1727997600000|2024-10-03 23:20:00|19790.7|19776.7|19779.1|19765.1|19791.8|19777.8|19778.6|19764.6|0
1727997900000|2024-10-03 23:25:00|19779|19765|19789.8|19775.8|19790|19776|19779|19765|0
1727998200000|2024-10-03 23:30:00|19789.5|19775.5|19788|19774|19799|19785|19782.6|19768.6|0
1727998500000|2024-10-03 23:35:00|19787.6|19773.6|19789.3|19775.3|19790.8|19776.8|19782.3|19768.3|0
1727998800000|2024-10-03 23:40:00|19789.5|19775.5|19786.8|19772.8|19791.6|19777.6|19784.3|19770.3|0
1727999100000|2024-10-03 23:45:00|19787|19773|19793.6|19779.6|19799.3|19785.3|19786.8|19772.8|0
1727999400000|2024-10-03 23:50:00|19794.5|19780.5|19795.5|19781.5|19797|19783|19785.7|19771.7|0
1727999700000|2024-10-03 23:55:00|19795.7|19781.7|19794|19780|19796.6|19782.6|19790.2|19776.2|0
1728000000000|2024-10-04 00:00:00|19793|19779|19786.1|19772.1|19796.5|19782.5|19785|19771|0
1728000300000|2024-10-04 00:05:00|19785.6|19771.6|19779.3|19765.3|19793|19779|19776.5|19762.5|0
1728000600000|2024-10-04 00:10:00|19779.2|19765.2|19787.5|19773.5|19793.7|19779.7|19779.2|19765.2|0
1728000900000|2024-10-04 00:15:00|19786.2|19772.2|19773.2|19759.2|19786.2|19772.2|19767|19753|0
1728001200000|2024-10-04 00:20:00|19773.3|19759.3|19782.3|19768.3|19782.3|19768.3|19771.8|19757.8|0
1728001500000|2024-10-04 00:25:00|19782.4|19768.4|19783.4|19769.4|19789|19775|19781.3|19767.3|0
1728001800000|2024-10-04 00:30:00|19783.5|19769.5|19779.9|19765.9|19784.4|19770.4|19774.9|19760.9|0
1728002100000|2024-10-04 00:35:00|19779.8|19765.8|19784|19770|19784.9|19770.9|19765.9|19751.9|0
1728002400000|2024-10-04 00:40:00|19784.1|19770.1|19773.6|19759.6|19784.5|19770.5|19771.1|19757.1|0
1728002700000|2024-10-04 00:45:00|19772.3|19758.3|19780.8|19766.8|19784.4|19770.4|19772.3|19758.3|0
1728003000000|2024-10-04 00:50:00|19780.4|19766.4|19788|19774|19791|19777|19780.4|19766.4|0
1728003300000|2024-10-04 00:55:00|19788.1|19774.1|19797.1|19783.1|19800.4|19786.4|19787.9|19773.9|0
1728003600000|2024-10-04 01:00:00|19798|19784|19798.5|19784.5|19804|19790|19795|19781|0
1728003900000|2024-10-04 01:05:00|19797.1|19783.1|19797.6|19783.6|19797.8|19783.8|19787.6|19773.6|0
1728004200000|2024-10-04 01:10:00|19797.9|19783.9|19793.6|19779.6|19800.8|19786.8|19792.3|19778.3|0
1728004500000|2024-10-04 01:15:00|19793.5|19779.5|19804.1|19790.1|19808.4|19794.4|19789.5|19775.5|0
1728004800000|2024-10-04 01:20:00|19804.4|19790.4|19819.8|19805.8|19821.6|19807.6|19797.5|19783.5|0
1728005100000|2024-10-04 01:25:00|19819.6|19805.6|19816.3|19802.3|19821.5|19807.5|19815|19801|0
1728005400000|2024-10-04 01:30:00|19818|19804|19807.8|19793.8|19819.1|19805.1|19804.6|19790.6|0
1728005700000|2024-10-04 01:35:00|19808|19794|19816.4|19802.4|19824.8|19810.8|19806.9|19792.9|0
1728006000000|2024-10-04 01:40:00|19815.9|19801.9|19838.6|19824.6|19840.3|19826.3|19815.3|19801.3|0
1728006300000|2024-10-04 01:45:00|19838.5|19824.5|19859.1|19845.1|19862.6|19848.6|19833.3|19819.3|0
1728006600000|2024-10-04 01:50:00|19858.5|19844.5|19860|19846|19867.5|19853.5|19857.9|19843.9|0
1728006900000|2024-10-04 01:55:00|19859.5|19845.5|19860|19846|19865.8|19851.8|19856.8|19842.8|0
1728007200000|2024-10-04 02:00:00|19858|19844|19858|19844|19865.1|19851.1|19856.3|19842.3|0
1728007500000|2024-10-04 02:05:00|19858.1|19844.1|19855.4|19841.4|19858.1|19844.1|19852.5|19838.5|0
1728007800000|2024-10-04 02:10:00|19855.3|19841.3|19855.4|19841.4|19859.5|19845.5|19854.8|19840.8|0
1728008100000|2024-10-04 02:15:00|19855.5|19841.5|19856.6|19842.6|19861.1|19847.1|19854|19840|0
1728008400000|2024-10-04 02:20:00|19856|19842|19867|19853|19879.6|19865.6|19854.3|19840.3|0
1728008700000|2024-10-04 02:25:00|19866.3|19852.3|19881.3|19867.3|19883.1|19869.1|19866.3|19852.3|0
1728009000000|2024-10-04 02:30:00|19879.6|19865.6|19875.8|19861.8|19879.6|19865.6|19870.3|19856.3|0
1728009300000|2024-10-04 02:35:00|19875.6|19861.6|19881.8|19867.8|19885.6|19871.6|19873.6|19859.6|0
1728009600000|2024-10-04 02:40:00|19881.9|19867.9|19876.1|19862.1|19883.3|19869.3|19872.9|19858.9|0
1728009900000|2024-10-04 02:45:00|19876|19862|19871.6|19857.6|19876.1|19862.1|19869.3|19855.3|0
1728010200000|2024-10-04 02:50:00|19871.9|19857.9|19849.9|19835.9|19873.8|19859.8|19846.8|19832.8|0
1728010500000|2024-10-04 02:55:00|19850|19836|19856.3|19842.3|19859.5|19845.5|19848.5|19834.5|0
1728010800000|2024-10-04 03:00:00|19856|19842|19850|19836|19858|19844|19849.1|19835.1|0
1728011100000|2024-10-04 03:05:00|19849.8|19835.8|19845.6|19831.6|19849.8|19835.8|19837.8|19823.8|0
1728011400000|2024-10-04 03:10:00|19845.5|19831.5|19853.5|19839.5|19860.4|19846.4|19845.5|19831.5|0
1728011700000|2024-10-04 03:15:00|19853.6|19839.6|19846.8|19832.8|19854|19840|19839|19825|0
1728012000000|2024-10-04 03:20:00|19846.1|19832.1|19843.5|19829.5|19851|19837|19840.5|19826.5|0
1728012300000|2024-10-04 03:25:00|19843.4|19829.4|19843.4|19829.4|19844|19830|19838.5|19824.5|0
1728012600000|2024-10-04 03:30:00|19845.5|19831.5|19832.9|19818.9|19846.8|19832.8|19832.3|19818.3|0
1728012900000|2024-10-04 03:35:00|19832.8|19818.8|19840.3|19826.3|19845.3|19831.3|19830|19816|0
1728013200000|2024-10-04 03:40:00|19839.8|19825.8|19825.1|19811.1|19839.8|19825.8|19823.9|19809.9|0
1728013500000|2024-10-04 03:45:00|19825.3|19811.3|19833.6|19819.6|19834.1|19820.1|19820.9|19806.9|0
1728013800000|2024-10-04 03:50:00|19833.5|19819.5|19826.5|19812.5|19836.9|19822.9|19826.3|19812.3|0
1728014100000|2024-10-04 03:55:00|19826.6|19812.6|19828.8|19814.8|19830.8|19816.8|19824|19810|0
1728014400000|2024-10-04 04:00:00|19829.1|19815.1|19838|19824|19838|19824|19824.9|19810.9|0
1728014700000|2024-10-04 04:05:00|19838.1|19824.1|19834.5|19820.5|19838.4|19824.4|19831.1|19817.1|0
1728015000000|2024-10-04 04:10:00|19834.3|19820.3|19833|19819|19837.8|19823.8|19832.3|19818.3|0
1728015300000|2024-10-04 04:15:00|19832.8|19818.8|19840.3|19826.3|19840.6|19826.6|19830.4|19816.4|0
1728015600000|2024-10-04 04:20:00|19840.4|19826.4|19837.3|19823.3|19840.5|19826.5|19829|19815|0
1728015900000|2024-10-04 04:25:00|19837.4|19823.4|19844.3|19830.3|19851|19837|19837|19823|0
1728016200000|2024-10-04 04:30:00|19843.3|19829.3|19845.9|19831.9|19848.3|19834.3|19838.3|19824.3|0
1728016500000|2024-10-04 04:35:00|19847.1|19833.1|19832.3|19818.3|19849.6|19835.6|19827.4|19813.4|0
1728016800000|2024-10-04 04:40:00|19832.1|19818.1|19823.1|19809.1|19832.8|19818.8|19814.1|19800.1|0
1728017100000|2024-10-04 04:45:00|19822.9|19808.9|19811.9|19797.9|19825.4|19811.4|19810|19796|0
1728017400000|2024-10-04 04:50:00|19812.4|19798.4|19819.9|19805.9|19824.9|19810.9|19811.1|19797.1|0
1728017700000|2024-10-04 04:55:00|19819.8|19805.8|19820.6|19806.6|19823.4|19809.4|19815.1|19801.1|0
1728018000000|2024-10-04 05:00:00|19820.9|19806.9|19827|19813|19828.9|19814.9|19817.9|19803.9|0
1728018300000|2024-10-04 05:05:00|19828.1|19814.1|19832|19818|19835|19821|19825.6|19811.6|0
1728018600000|2024-10-04 05:10:00|19832.1|19818.1|19835.1|19821.1|19837.4|19823.4|19828.8|19814.8|0
1728018900000|2024-10-04 05:15:00|19835.3|19821.3|19836.4|19822.4|19842.5|19828.5|19834.4|19820.4|0
1728019200000|2024-10-04 05:20:00|19837.5|19823.5|19842.4|19828.4|19845.4|19831.4|19837.5|19823.5|0
1728019500000|2024-10-04 05:25:00|19842|19828|19842.8|19828.8|19844.3|19830.3|19834.5|19820.5|0
1728019800000|2024-10-04 05:30:00|19842.4|19828.4|19833|19819|19846.3|19832.3|19828.8|19814.8|0
1728020100000|2024-10-04 05:35:00|19832|19818|19827.5|19813.5|19833.4|19819.4|19826.4|19812.4|0
1728020400000|2024-10-04 05:40:00|19827.1|19813.1|19841.9|19827.9|19843.5|19829.5|19824.6|19810.6|0
1728020700000|2024-10-04 05:45:00|19841.8|19827.8|19835.6|19821.6|19841.8|19827.8|19833.9|19819.9|0
1728021000000|2024-10-04 05:50:00|19835.5|19821.5|19837.5|19823.5|19839.1|19825.1|19822.8|19808.8|0
1728021300000|2024-10-04 05:55:00|19837.3|19823.3|19831.3|19817.3|19837.3|19823.3|19831.3|19817.3|0
1728021600000|2024-10-04 06:00:00|19831.9|19817.9|19826.9|19812.9|19832.8|19818.8|19822.8|19808.8|0
1728021900000|2024-10-04 06:05:00|19828.1|19814.1|19824|19810|19829.5|19815.5|19818.4|19804.4|0
1728022200000|2024-10-04 06:10:00|19823.9|19809.9|19823.1|19809.1|19826.3|19812.3|19818.5|19804.5|0
1728022500000|2024-10-04 06:15:00|19822.8|19808.8|19829.9|19815.9|19834.4|19820.4|19821.9|19807.9|0
1728022800000|2024-10-04 06:20:00|19831.4|19817.4|19832.1|19818.1|19833.9|19819.9|19828|19814|0
1728023100000|2024-10-04 06:25:00|19832.5|19818.5|19824.1|19810.1|19835.3|19821.3|19823.3|19809.3|0
1728023400000|2024-10-04 06:30:00|19824.4|19810.4|19824.1|19810.1|19826.8|19812.8|19819.3|19805.3|0
1728023700000|2024-10-04 06:35:00|19824|19810|19825.4|19811.4|19828.1|19814.1|19822.9|19808.9|0
1728024000000|2024-10-04 06:40:00|19825.5|19811.5|19826.4|19812.4|19828.1|19814.1|19823.1|19809.1|0
1728024300000|2024-10-04 06:45:00|19826.3|19812.3|19826.9|19812.9|19828.1|19814.1|19824.4|19810.4|0
1728024600000|2024-10-04 06:50:00|19826.5|19812.5|19819.8|19805.8|19827|19813|19811.8|19797.8|0
1728024900000|2024-10-04 06:55:00|19821.3|19807.3|19809.6|19795.6|19821.8|19807.8|19809.6|19795.6|0
1728025200000|2024-10-04 07:00:00|19810|19796|19805.4|19791.4|19810.6|19796.6|19788.6|19774.6|0
1728025500000|2024-10-04 07:05:00|19806.9|19792.9|19800.1|19786.1|19815.6|19801.6|19799.5|19785.5|0
1728025800000|2024-10-04 07:10:00|19799.8|19785.8|19830.3|19816.3|19833.8|19819.8|19798.9|19784.9|0
1728026100000|2024-10-04 07:15:00|19827.3|19813.3|19835.3|19821.3|19840.5|19826.5|19826.8|19812.8|0
1728026400000|2024-10-04 07:20:00|19835.9|19821.9|19843.8|19829.8|19847.9|19833.9|19829.8|19815.8|0
1728026700000|2024-10-04 07:25:00|19843.6|19829.6|19836.3|19822.3|19847.9|19833.9|19835.8|19821.8|0
1728027000000|2024-10-04 07:30:00|19839.5|19825.5|19838.9|19824.9|19844.1|19830.1|19832.9|19818.9|0
1728027300000|2024-10-04 07:35:00|19838|19824|19838.4|19824.4|19841.1|19827.1|19832.5|19818.5|0
1728027600000|2024-10-04 07:40:00|19838.3|19824.3|19842.5|19828.5|19846.4|19832.4|19828.9|19814.9|0
1728027900000|2024-10-04 07:45:00|19843.5|19829.5|19834.6|19820.6|19845.4|19831.4|19825|19811|0
1728028200000|2024-10-04 07:50:00|19833.3|19819.3|19854.6|19840.6|19855.4|19841.4|19833.3|19819.3|0
1728028500000|2024-10-04 07:55:00|19854.9|19840.9|19849.3|19835.3|19856.1|19842.1|19847.5|19833.5|0
1728028800000|2024-10-04 08:00:00|19847.4|19833.4|19851.6|19837.6|19858.6|19844.6|19844.9|19830.9|0
1728029100000|2024-10-04 08:05:00|19851.9|19837.9|19820.9|19806.9|19852.5|19838.5|19819.1|19805.1|0
1728029400000|2024-10-04 08:10:00|19821.1|19807.1|19824.1|19810.1|19825|19811|19816.4|19802.4|0
1728029700000|2024-10-04 08:15:00|19822.3|19808.3|19831.8|19817.8|19833.1|19819.1|19817.5|19803.5|0
1728030000000|2024-10-04 08:20:00|19831|19817|19838.3|19824.3|19844.8|19830.8|19827.1|19813.1|0
1728030300000|2024-10-04 08:25:00|19837.3|19823.3|19835|19821|19841.1|19827.1|19834.3|19820.3|0
1728030600000|2024-10-04 08:30:00|19835.9|19821.9|19831.8|19817.8|19840.4|19826.4|19827.3|19813.3|0
1728030900000|2024-10-04 08:35:00|19832.5|19818.5|19834.5|19820.5|19840.5|19826.5|19832.3|19818.3|0
1728031200000|2024-10-04 08:40:00|19834.6|19820.6|19843.4|19829.4|19850.9|19836.9|19834.6|19820.6|0
1728031500000|2024-10-04 08:45:00|19844.1|19830.1|19837|19823|19846.1|19832.1|19823.3|19809.3|0
1728031800000|2024-10-04 08:50:00|19836.9|19822.9|19829.5|19815.5|19842.4|19828.4|19828.8|19814.8|0
1728032100000|2024-10-04 08:55:00|19829.4|19815.4|19819.5|19805.5|19829.4|19815.4|19817.5|19803.5|0
1728032400000|2024-10-04 09:00:00|19819.3|19805.3|19824|19810|19827.4|19813.4|19816.5|19802.5|0
1728032700000|2024-10-04 09:05:00|19825.9|19811.9|19834.9|19820.9|19837|19823|19824.4|19810.4|0
1728033000000|2024-10-04 09:10:00|19835|19821|19825.8|19811.8|19836.6|19822.6|19822.8|19808.8|0
1728033300000|2024-10-04 09:15:00|19824.6|19810.6|19827.5|19813.5|19830.4|19816.4|19820.1|19806.1|0
1728033600000|2024-10-04 09:20:00|19827.8|19813.8|19823.6|19809.6|19827.8|19813.8|19821|19807|0
1728033900000|2024-10-04 09:25:00|19823.4|19809.4|19829.6|19815.6|19832.1|19818.1|19814|19800|0
1728034200000|2024-10-04 09:30:00|19829.9|19815.9|19835|19821|19840.9|19826.9|19826.1|19812.1|0
1728034500000|2024-10-04 09:35:00|19835.8|19821.8|19832|19818|19836.5|19822.5|19826.6|19812.6|0
1728034800000|2024-10-04 09:40:00|19831.9|19817.9|19836.3|19822.3|19840.8|19826.8|19830.5|19816.5|0
1728035100000|2024-10-04 09:45:00|19836.4|19822.4|19835.6|19821.6|19839.9|19825.9|19832.5|19818.5|0
1728035400000|2024-10-04 09:50:00|19836.8|19822.8|19844.8|19830.8|19847.9|19833.9|19831.9|19817.9|0
1728035700000|2024-10-04 09:55:00|19845|19831|19854|19840|19855.4|19841.4|19844.6|19830.6|0
1728036000000|2024-10-04 10:00:00|19855|19841|19863.3|19849.3|19873.4|19859.4|19854.3|19840.3|0
1728036300000|2024-10-04 10:05:00|19862.1|19848.1|19869.4|19855.4|19871.5|19857.5|19860.1|19846.1|0
1728036600000|2024-10-04 10:10:00|19869.8|19855.8|19879|19865|19881|19867|19869.8|19855.8|0
1728036900000|2024-10-04 10:15:00|19879.4|19865.4|19874.6|19860.6|19888.8|19874.8|19874.6|19860.6|0
1728037200000|2024-10-04 10:20:00|19874.9|19860.9|19873|19859|19881.9|19867.9|19870.4|19856.4|0
1728037500000|2024-10-04 10:25:00|19873.4|19859.4|19872.9|19858.9|19879.8|19865.8|19868.1|19854.1|0
1728037800000|2024-10-04 10:30:00|19872.8|19858.8|19880.9|19866.9|19883|19869|19872.8|19858.8|0
1728038100000|2024-10-04 10:35:00|19881|19867|19885.4|19871.4|19893.4|19879.4|19877.4|19863.4|0
1728038400000|2024-10-04 10:40:00|19885.3|19871.3|19881.9|19867.9|19890.3|19876.3|19881.5|19867.5|0
1728038700000|2024-10-04 10:45:00|19881.3|19867.3|19867.1|19853.1|19882.8|19868.8|19867.1|19853.1|0
1728039000000|2024-10-04 10:50:00|19867.6|19853.6|19867.6|19853.6|19872.8|19858.8|19866.6|19852.6|0
1728039300000|2024-10-04 10:55:00|19867.3|19853.3|19867.1|19853.1|19869.9|19855.9|19864.1|19850.1|0
1728039600000|2024-10-04 11:00:00|19867.4|19853.4|19877.9|19863.9|19883.3|19869.3|19860|19846|0
1728039900000|2024-10-04 11:05:00|19877.6|19863.6|19873.5|19859.5|19878.5|19864.5|19867.4|19853.4|0
1728040200000|2024-10-04 11:10:00|19873.3|19859.3|19874.5|19860.5|19877.3|19863.3|19868.4|19854.4|0
1728040500000|2024-10-04 11:15:00|19874.4|19860.4|19887.4|19873.4|19890.6|19876.6|19874.3|19860.3|0
1728040800000|2024-10-04 11:20:00|19887.8|19873.8|19889|19875|19891.9|19877.9|19880.6|19866.6|0
1728041100000|2024-10-04 11:25:00|19889.1|19875.1|19891.1|19877.1|19891.1|19877.1|19885.1|19871.1|0
1728041400000|2024-10-04 11:30:00|19890.9|19876.9|19892|19878|19900.4|19886.4|19886.8|19872.8|0
1728041700000|2024-10-04 11:35:00|19891.8|19877.8|19884.6|19870.6|19891.8|19877.8|19881.8|19867.8|0
1728042000000|2024-10-04 11:40:00|19884.8|19870.8|19881.5|19867.5|19890.9|19876.9|19878.6|19864.6|0
1728042300000|2024-10-04 11:45:00|19881.1|19867.1|19881.6|19867.6|19884.4|19870.4|19874.6|19860.6|0
1728042600000|2024-10-04 11:50:00|19881.3|19867.3|19876|19862|19886.3|19872.3|19875|19861|0
1728042900000|2024-10-04 11:55:00|19875.8|19861.8|19880.3|19866.3|19883|19869|19872|19858|0
1728043200000|2024-10-04 12:00:00|19879.5|19865.5|19881|19867|19886.6|19872.6|19875|19861|0
1728043500000|2024-10-04 12:05:00|19881.1|19867.1|19874.1|19860.1|19882|19868|19868.3|19854.3|0
1728043800000|2024-10-04 12:10:00|19873.6|19859.6|19881.6|19867.6|19883.1|19869.1|19870.5|19856.5|0
1728044100000|2024-10-04 12:15:00|19880.9|19866.9|19883.6|19869.6|19887.4|19873.4|19876.3|19862.3|0
1728044400000|2024-10-04 12:20:00|19882.9|19868.9|19882|19868|19890.8|19876.8|19871.8|19857.8|0
1728044700000|2024-10-04 12:25:00|19882.6|19868.6|19889.5|19875.5|19889.6|19875.6|19878.5|19864.5|0
1728045000000|2024-10-04 12:30:00|19886.5|19872.5|19940.5|19926.5|19963.1|19949.1|19885.5|19871.5|0
1728045300000|2024-10-04 12:35:00|19941.4|19927.4|19993.4|19979.4|20004.5|19990.5|19941.4|19927.4|0
1728045600000|2024-10-04 12:40:00|19997.5|19983.5|20002.9|19988.9|20012.8|19998.8|19984.9|19970.9|0
1728045900000|2024-10-04 12:45:00|20003.9|19989.9|20027.9|20013.9|20032.1|20018.1|20003.9|19989.9|0
1728046200000|2024-10-04 12:50:00|20026.8|20012.8|20043.3|20029.3|20048.4|20034.4|20025.5|20011.5|0
1728046500000|2024-10-04 12:55:00|20043.6|20029.6|20061.3|20047.3|20061.9|20047.9|20037.4|20023.4|0
1728046800000|2024-10-04 13:00:00|20062|20048|20056.1|20042.1|20073.8|20059.8|20053.4|20039.4|0
1728047100000|2024-10-04 13:05:00|20056.8|20042.8|20055.4|20041.4|20058.7|20044.7|20053.2|20039.2|0
1728047400000|2024-10-04 13:10:00|20055.8|20041.8|20055.1|20041.1|20060.8|20046.8|20052.6|20038.6|0
1728047700000|2024-10-04 13:15:00|20056.9|20042.9|20058.2|20044.2|20076.2|20062.2|20056.3|20042.3|0
1728048000000|2024-10-04 13:20:00|20058.3|20044.3|20038.9|20024.9|20058.3|20044.3|20037.7|20023.7|0
1728048300000|2024-10-04 13:25:00|20036.9|20022.9|20040.8|20026.8|20054.9|20040.9|20035.9|20021.9|0
1728048600000|2024-10-04 13:30:00|20039.2|20025.2|20029.2|20015.2|20047.1|20033.1|20000.8|19986.8|0
1728048900000|2024-10-04 13:35:00|20030.2|20016.2|20030.7|20016.7|20051.6|20037.6|20005.2|19991.2|0
1728049200000|2024-10-04 13:40:00|20032.5|20018.5|20007.8|19993.8|20038.4|20024.4|20002.5|19988.5|0
1728049500000|2024-10-04 13:45:00|20008|19994|20022.2|20008.2|20035.2|20021.2|19998.8|19984.8|0
1728049800000|2024-10-04 13:50:00|20021.8|20007.8|19954.4|19940.4|20025.7|20011.7|19951.4|19937.4|0
1728050100000|2024-10-04 13:55:00|19955.3|19941.3|19893.3|19879.3|19962|19948|19882.7|19868.7|0
1728050400000|2024-10-04 14:00:00|19894|19880|19915.5|19901.5|19925.8|19911.8|19877.5|19863.5|0
1728050700000|2024-10-04 14:05:00|19914.8|19900.8|19846.5|19832.5|19921|19907|19841.5|19827.5|0
1728051000000|2024-10-04 14:10:00|19842.5|19828.5|19875.3|19861.3|19878.8|19864.8|19821.5|19807.5|0
1728051300000|2024-10-04 14:15:00|19875.5|19861.5|19909.8|19895.8|19926.5|19912.5|19864.3|19850.3|0
1728051600000|2024-10-04 14:20:00|19909.7|19895.7|19865|19851|19909.7|19895.7|19851.5|19837.5|0
1728051900000|2024-10-04 14:25:00|19863.9|19849.9|19845.4|19831.4|19880|19866|19827.7|19813.7|0
1728052200000|2024-10-04 14:30:00|19845.9|19831.9|19859.4|19845.4|19873.9|19859.9|19828.2|19814.2|0
1728052500000|2024-10-04 14:35:00|19860|19846|19855.7|19841.7|19874.4|19860.4|19846|19832|0
1728052800000|2024-10-04 14:40:00|19855.5|19841.5|19903|19889|19903|19889|19852.7|19838.7|0
1728053100000|2024-10-04 14:45:00|19899.4|19885.4|19899.7|19885.7|19909.5|19895.5|19874.2|19860.2|0
1728053400000|2024-10-04 14:50:00|19898.3|19884.3|19918.4|19904.4|19929.9|19915.9|19896|19882|0
1728053700000|2024-10-04 14:55:00|19918.3|19904.3|19934.5|19920.5|19936.8|19922.8|19908.5|19894.5|0
1728054000000|2024-10-04 15:00:00|19933.5|19919.5|19950.9|19936.9|19962.2|19948.2|19933.5|19919.5|0
1728054300000|2024-10-04 15:05:00|19949.2|19935.2|19945|19931|19967.3|19953.3|19942.9|19928.9|0
1728054600000|2024-10-04 15:10:00|19945.5|19931.5|19906.4|19892.4|19953.7|19939.7|19906.4|19892.4|0
1728054900000|2024-10-04 15:15:00|19906.2|19892.2|19918.7|19904.7|19933.8|19919.8|19897.4|19883.4|0
1728055200000|2024-10-04 15:20:00|19920|19906|19889.4|19875.4|19920|19906|19872|19858|0
1728055500000|2024-10-04 15:25:00|19889.2|19875.2|19869|19855|19889.8|19875.8|19854.9|19840.9|0
1728055800000|2024-10-04 15:30:00|19864.4|19850.4|19865.3|19851.3|19866.4|19852.4|19843|19829|0
1728056100000|2024-10-04 15:35:00|19864.7|19850.7|19864.2|19850.2|19869.7|19855.7|19853.7|19839.7|0
1728056400000|2024-10-04 15:40:00|19862|19848|19881|19867|19898.5|19884.5|19861.9|19847.9|0
1728056700000|2024-10-04 15:45:00|19880.8|19866.8|19857.4|19843.4|19881.9|19867.9|19848.3|19834.3|0
1728057000000|2024-10-04 15:50:00|19856.4|19842.4|19913.9|19899.9|19916.8|19902.8|19855.9|19841.9|0
1728057300000|2024-10-04 15:55:00|19914.7|19900.7|19948.4|19934.4|19948.5|19934.5|19912.4|19898.4|0
1728057600000|2024-10-04 16:00:00|19950.9|19936.9|19943.9|19929.9|19956.2|19942.2|19937.9|19923.9|0
1728057900000|2024-10-04 16:05:00|19944.9|19930.9|19901.8|19887.8|19949|19935|19898.8|19884.8|0
1728058200000|2024-10-04 16:10:00|19901|19887|19904.8|19890.8|19921.5|19907.5|19900.7|19886.7|0
1728058500000|2024-10-04 16:15:00|19903.9|19889.9|19918.4|19904.4|19919.2|19905.2|19897.4|19883.4|0
1728058800000|2024-10-04 16:20:00|19918.9|19904.9|19903.5|19889.5|19922.3|19908.3|19901.7|19887.7|0
1728059100000|2024-10-04 16:25:00|19903.4|19889.4|19911.4|19897.4|19917.9|19903.9|19891.9|19877.9|0
1728059400000|2024-10-04 16:30:00|19911.7|19897.7|19916.4|19902.4|19923.2|19909.2|19902.7|19888.7|0
1728059700000|2024-10-04 16:35:00|19918.7|19904.7|19967.5|19953.5|19973.3|19959.3|19917.9|19903.9|0
1728060000000|2024-10-04 16:40:00|19969.7|19955.7|19982.4|19968.4|19986.9|19972.9|19952.4|19938.4|0
1728060300000|2024-10-04 16:45:00|19982.8|19968.8|19979.5|19965.5|19989.4|19975.4|19976.5|19962.5|0
1728060600000|2024-10-04 16:50:00|19980.4|19966.4|19959|19945|19982.9|19968.9|19949.2|19935.2|0
1728060900000|2024-10-04 16:55:00|19958.7|19944.7|19961.8|19947.8|19976.7|19962.7|19955.4|19941.4|0
1728061200000|2024-10-04 17:00:00|19962.5|19948.5|19961.5|19947.5|19963.5|19949.5|19948.5|19934.5|0
1728061500000|2024-10-04 17:05:00|19961|19947|19946|19932|19961|19947|19946|19932|0
1728061800000|2024-10-04 17:10:00|19947.5|19933.5|19965.4|19951.4|19966.7|19952.7|19946|19932|0
1728062100000|2024-10-04 17:15:00|19965.5|19951.5|19972.5|19958.5|19975.2|19961.2|19964.5|19950.5|0
1728062400000|2024-10-04 17:20:00|19974.2|19960.2|19963.5|19949.5|19979|19965|19961.5|19947.5|0
1728062700000|2024-10-04 17:25:00|19963.9|19949.9|19953.5|19939.5|19970.5|19956.5|19951.7|19937.7|0
1728063000000|2024-10-04 17:30:00|19953.7|19939.7|19949|19935|19973|19959|19947.6|19933.6|0
1728063300000|2024-10-04 17:35:00|19947.7|19933.7|19930.2|19916.2|19953|19939|19894|19880|0
1728063600000|2024-10-04 17:40:00|19931.1|19917.1|19976.5|19962.5|19978.7|19964.7|19927.2|19913.2|0
1728063900000|2024-10-04 17:45:00|19974.2|19960.2|19958|19944|19976.5|19962.5|19957.2|19943.2|0
1728064200000|2024-10-04 17:50:00|19957.6|19943.6|19939.7|19925.7|19962.1|19948.1|19932.7|19918.7|0
1728064500000|2024-10-04 17:55:00|19938.4|19924.4|19924.2|19910.2|19942.2|19928.2|19919.7|19905.7|0
1728064800000|2024-10-04 18:00:00|19925.9|19911.9|19925.5|19911.5|19935.7|19921.7|19920.7|19906.7|0
1728065100000|2024-10-04 18:05:00|19926|19912|19931.2|19917.2|19935.2|19921.2|19919.9|19905.9|0
1728065400000|2024-10-04 18:10:00|19931.6|19917.6|19921|19907|19932|19918|19906.2|19892.2|0
1728065700000|2024-10-04 18:15:00|19918.5|19904.5|19928|19914|19931.7|19917.7|19905.1|19891.1|0
1728066000000|2024-10-04 18:20:00|19927.2|19913.2|19945.5|19931.5|19950.6|19936.6|19927.2|19913.2|0
1728066300000|2024-10-04 18:25:00|19946|19932|19954.5|19940.5|19955.7|19941.7|19938.2|19924.2|0
1728066600000|2024-10-04 18:30:00|19953.7|19939.7|19956.7|19942.7|19958.5|19944.5|19945.7|19931.7|0
1728066900000|2024-10-04 18:35:00|19957.2|19943.2|19951.7|19937.7|19959.7|19945.7|19945.7|19931.7|0
1728067200000|2024-10-04 18:40:00|19952|19938|19948.4|19934.4|19960.2|19946.2|19946.2|19932.2|0
1728067500000|2024-10-04 18:45:00|19950.5|19936.5|19955.5|19941.5|19956.1|19942.1|19945.2|19931.2|0
1728067800000|2024-10-04 18:50:00|19955.7|19941.7|19958.2|19944.2|19975.5|19961.5|19955.7|19941.7|0
1728068100000|2024-10-04 18:55:00|19958.7|19944.7|19979.4|19965.4|19979.7|19965.7|19958.5|19944.5|0
1728068400000|2024-10-04 19:00:00|19977.5|19963.5|19969.1|19955.1|19979.5|19965.5|19963.7|19949.7|0
1728068700000|2024-10-04 19:05:00|19969.5|19955.5|19977|19963|19980.5|19966.5|19969.5|19955.5|0
1728069000000|2024-10-04 19:10:00|19977.4|19963.4|19973.7|19959.7|19982.5|19968.5|19969.7|19955.7|0
1728069300000|2024-10-04 19:15:00|19973.2|19959.2|19982|19968|19984.9|19970.9|19968|19954|0
1728069600000|2024-10-04 19:20:00|19983.2|19969.2|20001|19987|20005.5|19991.5|19979|19965|0
1728069900000|2024-10-04 19:25:00|20002.1|19988.1|20005|19991|20011.1|19997.1|19993.2|19979.2|0
1728070200000|2024-10-04 19:30:00|20004|19990|20025.2|20011.2|20028.7|20014.7|20000.1|19986.1|0
1728070500000|2024-10-04 19:35:00|20025.7|20011.7|20015.7|20001.7|20026.2|20012.2|20010.5|19996.5|0
1728070800000|2024-10-04 19:40:00|20014|20000|20026.8|20012.8|20027|20013|20010|19996|0
1728071100000|2024-10-04 19:45:00|20024|20010|20017.9|20003.9|20025.3|20011.3|20004.9|19990.9|0
1728071400000|2024-10-04 19:50:00|20013|19999|20033.2|20019.2|20036.5|20022.5|20006.8|19992.8|0
1728071700000|2024-10-04 19:55:00|20032.9|20018.9|20036.4|20022.4|20052.8|20038.8|20031|20017|0
1728072000000|2024-10-04 20:00:00|20034.6|20020.6|20030.1|20016.1|20040.1|20026.1|20025.6|20011.6|0
1728072300000|2024-10-04 20:05:00|20030.4|20016.4|20033.3|20019.3|20036.5|20022.5|20028.5|20014.5|0
1728072600000|2024-10-04 20:10:00|20033.4|20019.4|20030|20016|20035.4|20021.4|20027.5|20013.5|0
1728072900000|2024-10-04 20:15:00|20029.6|20015.6|20022.4|20008.4|20029.6|20015.6|20021.1|20007.1|0
1728073200000|2024-10-04 20:20:00|20022.1|20008.1|20021.8|20007.8|20024|20010|20017.3|20003.3|0
1728073500000|2024-10-04 20:25:00|20021.6|20007.6|20019.6|20005.6|20022.5|20008.5|20016.4|20002.4|0
1728073800000|2024-10-04 20:30:00|20018.9|20004.9|20016.4|20002.4|20018.9|20004.9|20013.4|19999.4|0
1728074100000|2024-10-04 20:35:00|20016.5|20002.5|20014.9|20000.9|20018.9|20004.9|20013.9|19999.9|0
1728074400000|2024-10-04 20:40:00|20013.3|19999.3|20009|19995|20014.4|20000.4|20006.9|19992.9|0
1728074700000|2024-10-04 20:45:00|20009.1|19995.1|20007.5|19993.5|20010|19996|20004.8|19990.8|0
1728075000000|2024-10-04 20:50:00|20008.1|19994.1|20014.3|20000.3|20016.8|20002.8|20008.1|19994.1|0
1728075300000|2024-10-04 20:55:00|20014.4|20000.4|20009.9|19995.9|20014.4|20000.4|20005.6|19991.6|0
1728110100000|2024-10-05 06:35:00|19979.9|19965.9|19979.9|19965.9|19979.9|19965.9|19979.9|19965.9|0
1728112200000|2024-10-05 07:10:00|19981.3|19967.3|19981.3|19967.3|19981.3|19967.3|19981.3|19967.3|0
1728114300000|2024-10-05 07:45:00|19981.4|19967.4|19981.4|19967.4|19981.4|19967.4|19981.4|19967.4|0
1728115500000|2024-10-05 08:05:00|19982.3|19968.3|19982.3|19968.3|19982.3|19968.3|19982.3|19968.3|0
1728118500000|2024-10-05 08:55:00|19982.5|19968.5|19982.5|19968.5|19982.5|19968.5|19982.5|19968.5|0
1728122100000|2024-10-05 09:55:00|19985.7|19971.7|19985.7|19971.7|19985.7|19971.7|19985.7|19971.7|0
1728122700000|2024-10-05 10:05:00|19985.8|19971.8|19985.8|19971.8|19985.8|19971.8|19985.8|19971.8|0
1728123900000|2024-10-05 10:25:00|19986|19972|19986|19972|19986|19972|19986|19972|0
1728131100000|2024-10-05 12:25:00|19986.5|19972.5|19989|19975|19989|19975|19986.5|19972.5|0
1728154500000|2024-10-05 18:55:00|19984.5|19970.5|19984.5|19970.5|19984.5|19970.5|19984.5|19970.5|0
1728156900000|2024-10-05 19:35:00|19983.6|19969.6|19984.3|19970.3|19984.3|19970.3|19983.6|19969.6|0
1728159600000|2024-10-05 20:20:00|19985.2|19971.2|19985.2|19971.2|19985.2|19971.2|19985.2|19971.2|0
1728186900000|2024-10-06 03:55:00|19987.5|19973.5|19987.5|19973.5|19987.5|19973.5|19987.5|19973.5|0
1728189900000|2024-10-06 04:45:00|19988|19974|19988|19974|19988|19974|19988|19974|0
1728206700000|2024-10-06 09:25:00|19993.5|19979.5|19993.5|19979.5|19993.5|19979.5|19993.5|19979.5|0
1728207000000|2024-10-06 09:30:00|19988|19974|19988|19974|19988|19974|19988|19974|0
1728208200000|2024-10-06 09:50:00|19981|19967|19979.2|19965.2|19981|19967|19979|19965|0
1728210600000|2024-10-06 10:30:00|19978.2|19964.2|19977.2|19963.2|19978.2|19964.2|19977.2|19963.2|0
1728213300000|2024-10-06 11:15:00|19977.6|19963.6|19977.7|19963.7|19977.7|19963.7|19977.6|19963.6|0
1728215100000|2024-10-06 11:45:00|19979.9|19965.9|19979.9|19965.9|19979.9|19965.9|19979.9|19965.9|0
1728229200000|2024-10-06 15:40:00|19980.1|19966.1|19980.1|19966.1|19980.1|19966.1|19980.1|19966.1|0
1728234900000|2024-10-06 17:15:00|19975.6|19961.6|19972.4|19958.4|19975.6|19961.6|19972.4|19958.4|0
1728237300000|2024-10-06 17:55:00|19974.7|19960.7|19974.7|19960.7|19974.7|19960.7|19974.7|19960.7|0
1728238200000|2024-10-06 18:10:00|19974.8|19960.8|19974.8|19960.8|19974.8|19960.8|19974.8|19960.8|0
1728240000000|2024-10-06 18:40:00|19975|19961|19975|19961|19975|19961|19975|19961|0
1728241500000|2024-10-06 19:05:00|19979.5|19965.5|19979.5|19965.5|19979.5|19965.5|19979.5|19965.5|0
1728246000000|2024-10-06 20:20:00|19980.9|19966.9|19980.9|19966.9|19980.9|19966.9|19980.9|19966.9|0
1728249300000|2024-10-06 21:15:00|19981.3|19967.3|19981.3|19967.3|19981.3|19967.3|19981.3|19967.3|0
1728252000000|2024-10-06 22:00:00|20009.1|19995.1|20049.9|20035.9|20056.6|20042.6|20009.1|19995.1|0
1728252300000|2024-10-06 22:05:00|20049.7|20035.7|20057.1|20043.1|20061.7|20047.7|20049.7|20035.7|0
1728252600000|2024-10-06 22:10:00|20057.2|20043.2|20064.7|20050.7|20065.7|20051.7|20048.4|20034.4|0
1728252900000|2024-10-06 22:15:00|20064.6|20050.6|20063.4|20049.4|20066.1|20052.1|20056.7|20042.7|0
1728253200000|2024-10-06 22:20:00|20063.6|20049.6|20053.9|20039.9|20064.8|20050.8|20051.3|20037.3|0
1728253500000|2024-10-06 22:25:00|20054.1|20040.1|20067.2|20053.2|20067.3|20053.3|20053.4|20039.4|0
1728253800000|2024-10-06 22:30:00|20068.1|20054.1|20046.8|20032.8|20074.1|20060.1|20045.7|20031.7|0
1728254100000|2024-10-06 22:35:00|20046.6|20032.6|20058.6|20044.6|20060.6|20046.6|20044.6|20030.6|0
1728254400000|2024-10-06 22:40:00|20058.7|20044.7|20059.6|20045.6|20062.1|20048.1|20056.4|20042.4|0
1728254700000|2024-10-06 22:45:00|20059.8|20045.8|20054.7|20040.7|20059.8|20045.8|20052.6|20038.6|0
1728255000000|2024-10-06 22:50:00|20054.2|20040.2|20050.6|20036.6|20054.9|20040.9|20046.8|20032.8|0
1728255300000|2024-10-06 22:55:00|20050.4|20036.4|20057.6|20043.6|20057.6|20043.6|20048.9|20034.9|0
1728255600000|2024-10-06 23:00:00|20057.1|20043.1|20072.2|20058.2|20073.6|20059.6|20057.1|20043.1|0
1728255900000|2024-10-06 23:05:00|20072.9|20058.9|20065.8|20051.8|20074.6|20060.6|20064.4|20050.4|0
1728256200000|2024-10-06 23:10:00|20064.7|20050.7|20070.4|20056.4|20071.6|20057.6|20064.7|20050.7|0
1728256500000|2024-10-06 23:15:00|20070.3|20056.3|20066.9|20052.9|20070.4|20056.4|20063.6|20049.6|0
1728256800000|2024-10-06 23:20:00|20067.2|20053.2|20052.2|20038.2|20067.2|20053.2|20050.8|20036.8|0
1728257100000|2024-10-06 23:25:00|20052.1|20038.1|20056.7|20042.7|20057.2|20043.2|20048.3|20034.3|0
1728257400000|2024-10-06 23:30:00|20056.6|20042.6|20055.1|20041.1|20058.8|20044.8|20051.3|20037.3|0
1728257700000|2024-10-06 23:35:00|20054.8|20040.8|20055.9|20041.9|20056.3|20042.3|20048.4|20034.4|0
1728258000000|2024-10-06 23:40:00|20056.4|20042.4|20052.1|20038.1|20056.4|20042.4|20051.2|20037.2|0
1728258300000|2024-10-06 23:45:00|20052.4|20038.4|20042.9|20028.9|20054.8|20040.8|20038.1|20024.1|0
1728258600000|2024-10-06 23:50:00|20042.7|20028.7|20046.1|20032.1|20047.1|20033.1|20038.3|20024.3|0
1728258900000|2024-10-06 23:55:00|20046.3|20032.3|20041.8|20027.8|20052.8|20038.8|20041.8|20027.8|0
1728259200000|2024-10-07 00:00:00|20041.3|20027.3|20034.9|20020.9|20046.3|20032.3|20030.1|20016.1|0
1728259500000|2024-10-07 00:05:00|20035.1|20021.1|20021.2|20007.2|20035.1|20021.1|20020.1|20006.1|0
1728259800000|2024-10-07 00:10:00|20021.3|20007.3|20017.3|20003.3|20023.4|20009.4|20013.8|19999.8|0
1728260100000|2024-10-07 00:15:00|20017.4|20003.4|20019.8|20005.8|20026.8|20012.8|20012.4|19998.4|0
1728260400000|2024-10-07 00:20:00|20019.9|20005.9|20015.2|20001.2|20026.4|20012.4|20014.4|20000.4|0
1728260700000|2024-10-07 00:25:00|20015.8|20001.8|20016.8|20002.8|20023.4|20009.4|20014.7|20000.7|0
1728261000000|2024-10-07 00:30:00|20017.6|20003.6|20017.7|20003.7|20025.6|20011.6|20014.2|20000.2|0
1728261300000|2024-10-07 00:35:00|20017.8|20003.8|20021.2|20007.2|20025.7|20011.7|20014.6|20000.6|0
1728261600000|2024-10-07 00:40:00|20021.3|20007.3|20025.3|20011.3|20026.7|20012.7|20021.2|20007.2|0
1728261900000|2024-10-07 00:45:00|20025.2|20011.2|20017.9|20003.9|20026.1|20012.1|20014.4|20000.4|0
1728262200000|2024-10-07 00:50:00|20017.8|20003.8|20022.8|20008.8|20022.8|20008.8|20016.9|20002.9|0
1728262500000|2024-10-07 00:55:00|20022.9|20008.9|20027.9|20013.9|20031.6|20017.6|20022.1|20008.1|0
1728262800000|2024-10-07 01:00:00|20027.8|20013.8|20041.1|20027.1|20041.2|20027.2|20023.9|20009.9|0
1728263100000|2024-10-07 01:05:00|20040.9|20026.9|20035.2|20021.2|20045.7|20031.7|20034.9|20020.9|0
1728263400000|2024-10-07 01:10:00|20034.9|20020.9|20045.2|20031.2|20045.7|20031.7|20033.6|20019.6|0
1728263700000|2024-10-07 01:15:00|20045.1|20031.1|20054.4|20040.4|20054.6|20040.6|20043.8|20029.8|0
1728264000000|2024-10-07 01:20:00|20053.4|20039.4|20053.8|20039.8|20064.8|20050.8|20050.6|20036.6|0
1728264300000|2024-10-07 01:25:00|20053.2|20039.2|20046.6|20032.6|20053.9|20039.9|20044.4|20030.4|0
1728264600000|2024-10-07 01:30:00|20046.2|20032.2|20059.6|20045.6|20062.4|20048.4|20046.2|20032.2|0
1728264900000|2024-10-07 01:35:00|20058.9|20044.9|20067.6|20053.6|20071.1|20057.1|20058.6|20044.6|0
1728265200000|2024-10-07 01:40:00|20068.4|20054.4|20062.1|20048.1|20074.1|20060.1|20061.8|20047.8|0
1728265500000|2024-10-07 01:45:00|20062.2|20048.2|20034.6|20020.6|20066.6|20052.6|20033.1|20019.1|0
1728265800000|2024-10-07 01:50:00|20035.3|20021.3|20023.9|20009.9|20036.1|20022.1|20014.8|20000.8|0
1728266100000|2024-10-07 01:55:00|20022.4|20008.4|20026.2|20012.2|20034.3|20020.3|20019.8|20005.8|0
1728266400000|2024-10-07 02:00:00|20025.9|20011.9|20035.8|20021.8|20037.4|20023.4|20025.9|20011.9|0
1728266700000|2024-10-07 02:05:00|20035.6|20021.6|20042.4|20028.4|20045.8|20031.8|20035.6|20021.6|0
1728267000000|2024-10-07 02:10:00|20042.7|20028.7|20029.7|20015.7|20046.9|20032.9|20028.7|20014.7|0
1728267300000|2024-10-07 02:15:00|20031.6|20017.6|20035.3|20021.3|20038.8|20024.8|20024.6|20010.6|0
1728267600000|2024-10-07 02:20:00|20034.8|20020.8|20029.8|20015.8|20035.9|20021.9|20027.8|20013.8|0
1728267900000|2024-10-07 02:25:00|20028.6|20014.6|20025.2|20011.2|20031.3|20017.3|20023.8|20009.8|0
1728268200000|2024-10-07 02:30:00|20026.1|20012.1|20035.2|20021.2|20036.6|20022.6|20025.9|20011.9|0
1728268500000|2024-10-07 02:35:00|20035.3|20021.3|20025.9|20011.9|20035.3|20021.3|20025.1|20011.1|0
1728268800000|2024-10-07 02:40:00|20025.4|20011.4|20023.8|20009.8|20029.2|20015.2|20023.3|20009.3|0
1728269100000|2024-10-07 02:45:00|20023.9|20009.9|20033.2|20019.2|20033.2|20019.2|20022.4|20008.4|0
1728269400000|2024-10-07 02:50:00|20033.8|20019.8|20031.1|20017.1|20034.4|20020.4|20026.7|20012.7|0
1728269700000|2024-10-07 02:55:00|20030.9|20016.9|20028.2|20014.2|20033.6|20019.6|20025.8|20011.8|0
1728270000000|2024-10-07 03:00:00|20028.1|20014.1|20035.8|20021.8|20038.6|20024.6|20026.4|20012.4|0
1728270300000|2024-10-07 03:05:00|20034.7|20020.7|20030.1|20016.1|20037.9|20023.9|20028.1|20014.1|0
1728270600000|2024-10-07 03:10:00|20030.2|20016.2|20032.6|20018.6|20036.2|20022.2|20029.7|20015.7|0
1728270900000|2024-10-07 03:15:00|20032.4|20018.4|20028.3|20014.3|20032.8|20018.8|20027.3|20013.3|0
1728271200000|2024-10-07 03:20:00|20027.7|20013.7|20021.6|20007.6|20027.8|20013.8|20018.8|20004.8|0
1728271500000|2024-10-07 03:25:00|20021.7|20007.7|20023.6|20009.6|20026.6|20012.6|20021.3|20007.3|0
1728271800000|2024-10-07 03:30:00|20022.3|20008.3|20020.1|20006.1|20027.4|20013.4|20016.7|20002.7|0
1728272100000|2024-10-07 03:35:00|20019.2|20005.2|20025.4|20011.4|20025.6|20011.6|20016.4|20002.4|0
1728272400000|2024-10-07 03:40:00|20025.6|20011.6|20025.6|20011.6|20027.8|20013.8|20019.8|20005.8|0
1728272700000|2024-10-07 03:45:00|20025.1|20011.1|20022.4|20008.4|20027.2|20013.2|20022.1|20008.1|0
1728273000000|2024-10-07 03:50:00|20021.6|20007.6|20025.7|20011.7|20028.3|20014.3|20021.2|20007.2|0
1728273300000|2024-10-07 03:55:00|20025.6|20011.6|20030.3|20016.3|20031.8|20017.8|20025.6|20011.6|0
1728273600000|2024-10-07 04:00:00|20030.1|20016.1|20033.1|20019.1|20033.1|20019.1|20027.9|20013.9|0
1728273900000|2024-10-07 04:05:00|20033.7|20019.7|20031.8|20017.8|20034.7|20020.7|20030.7|20016.7|0
1728274200000|2024-10-07 04:10:00|20031.9|20017.9|20026.7|20012.7|20031.9|20017.9|20024.7|20010.7|0
1728274500000|2024-10-07 04:15:00|20026.8|20012.8|20030.9|20016.9|20030.9|20016.9|20024.2|20010.2|0
1728274800000|2024-10-07 04:20:00|20030.7|20016.7|20037.1|20023.1|20040.1|20026.1|20029.4|20015.4|0
1728275100000|2024-10-07 04:25:00|20036.9|20022.9|20035.7|20021.7|20037.9|20023.9|20033.3|20019.3|0
1728275400000|2024-10-07 04:30:00|20035.8|20021.8|20043.6|20029.6|20043.6|20029.6|20035.6|20021.6|0
1728275700000|2024-10-07 04:35:00|20043.7|20029.7|20038.7|20024.7|20044.7|20030.7|20038.7|20024.7|0
1728276000000|2024-10-07 04:40:00|20039.1|20025.1|20041.4|20027.4|20042.1|20028.1|20036.2|20022.2|0
1728276300000|2024-10-07 04:45:00|20042.1|20028.1|20033.7|20019.7|20042.1|20028.1|20032.3|20018.3|0
1728276600000|2024-10-07 04:50:00|20033.6|20019.6|20026.8|20012.8|20033.9|20019.9|20020.9|20006.9|0
1728276900000|2024-10-07 04:55:00|20026.7|20012.7|20026.7|20012.7|20028.4|20014.4|20025.1|20011.1|0
1728277200000|2024-10-07 05:00:00|20025.7|20011.7|20029.9|20015.9|20029.9|20015.9|20024.7|20010.7|0
1728277500000|2024-10-07 05:05:00|20030.1|20016.1|20020.7|20006.7|20030.1|20016.1|20019.6|20005.6|0
1728277800000|2024-10-07 05:10:00|20020.8|20006.8|20022.7|20008.7|20023.4|20009.4|20019.7|20005.7|0
1728278100000|2024-10-07 05:15:00|20022.6|20008.6|20024.2|20010.2|20025.9|20011.9|20016.4|20002.4|0
1728278400000|2024-10-07 05:20:00|20024.3|20010.3|20018.2|20004.2|20024.7|20010.7|20014.2|20000.2|0
1728278700000|2024-10-07 05:25:00|20018.1|20004.1|20011.1|19997.1|20021.1|20007.1|20009.8|19995.8|0
1728279000000|2024-10-07 05:30:00|20010.9|19996.9|19996.7|19982.7|20011.2|19997.2|19993.9|19979.9|0
1728279300000|2024-10-07 05:35:00|19997.7|19983.7|20008.3|19994.3|20010.1|19996.1|19995.8|19981.8|0
1728279600000|2024-10-07 05:40:00|20008.4|19994.4|20006.8|19992.8|20010.2|19996.2|20002.3|19988.3|0
1728279900000|2024-10-07 05:45:00|20006.9|19992.9|20002.7|19988.7|20008.4|19994.4|20000.8|19986.8|0
1728280200000|2024-10-07 05:50:00|20002.4|19988.4|20000.1|19986.1|20005.2|19991.2|19999.7|19985.7|0
1728280500000|2024-10-07 05:55:00|19999.9|19985.9|20001.3|19987.3|20004.9|19990.9|19993.8|19979.8|0
1728280800000|2024-10-07 06:00:00|19998.7|19984.7|19995.6|19981.6|20001.6|19987.6|19991.7|19977.7|0
1728281100000|2024-10-07 06:05:00|19995.8|19981.8|20006.4|19992.4|20007.4|19993.4|19995.8|19981.8|0
1728281400000|2024-10-07 06:10:00|20006.8|19992.8|20011.9|19997.9|20012.9|19998.9|20004.8|19990.8|0
1728281700000|2024-10-07 06:15:00|20012.4|19998.4|20002.3|19988.3|20013.4|19999.4|19994.7|19980.7|0
1728282000000|2024-10-07 06:20:00|20001.9|19987.9|20004.1|19990.1|20011.6|19997.6|20000.6|19986.6|0
1728282300000|2024-10-07 06:25:00|20003.9|19989.9|19999.6|19985.6|20004.7|19990.7|19998.1|19984.1|0
1728282600000|2024-10-07 06:30:00|20000.1|19986.1|19996.2|19982.2|20002.7|19988.7|19980.2|19966.2|0
1728282900000|2024-10-07 06:35:00|19995.9|19981.9|19995.4|19981.4|20003.2|19989.2|19988.4|19974.4|0
1728283200000|2024-10-07 06:40:00|19995.6|19981.6|20010.2|19996.2|20010.3|19996.3|19987.1|19973.1|0
1728283500000|2024-10-07 06:45:00|20010.3|19996.3|20011.9|19997.9|20012.2|19998.2|20003.4|19989.4|0
1728283800000|2024-10-07 06:50:00|20012.1|19998.1|20019.7|20005.7|20021.2|20007.2|20010.6|19996.6|0
1728284100000|2024-10-07 06:55:00|20018.9|20004.9|20019.8|20005.8|20023.7|20009.7|20013.8|19999.8|0
1728284400000|2024-10-07 07:00:00|20016.7|20002.7|20005.8|19991.8|20016.7|20002.7|19993.8|19979.8|0
1728284700000|2024-10-07 07:05:00|20004.9|19990.9|20017.4|20003.4|20022.3|20008.3|19998.8|19984.8|0
1728285000000|2024-10-07 07:10:00|20017.2|20003.2|20000.6|19986.6|20017.2|20003.2|19995.7|19981.7|0
1728285300000|2024-10-07 07:15:00|20000.7|19986.7|19985.8|19971.8|20000.7|19986.7|19980.8|19966.8|0
1728285600000|2024-10-07 07:20:00|19983.3|19969.3|19974.2|19960.2|19987.6|19973.6|19966.8|19952.8|0
1728285900000|2024-10-07 07:25:00|19972.3|19958.3|19966.1|19952.1|19975.8|19961.8|19961.6|19947.6|0
1728286200000|2024-10-07 07:30:00|19969.3|19955.3|19974.6|19960.6|19978.2|19964.2|19963.7|19949.7|0
1728286500000|2024-10-07 07:35:00|19973.1|19959.1|19955.3|19941.3|19974.1|19960.1|19947.9|19933.9|0
1728286800000|2024-10-07 07:40:00|19953.9|19939.9|19952.3|19938.3|19962.6|19948.6|19943.6|19929.6|0
1728287100000|2024-10-07 07:45:00|19952.7|19938.7|19967.9|19953.9|19973.2|19959.2|19950.1|19936.1|0
1728287400000|2024-10-07 07:50:00|19968.2|19954.2|19965.9|19951.9|19983.8|19969.8|19958.9|19944.9|0
1728287700000|2024-10-07 07:55:00|19963.6|19949.6|19956.1|19942.1|19971.3|19957.3|19949.7|19935.7|0
1728288000000|2024-10-07 08:00:00|19954.3|19940.3|19973.7|19959.7|19974.1|19960.1|19951.8|19937.8|0
1728288300000|2024-10-07 08:05:00|19973.9|19959.9|19968.4|19954.4|19974.9|19960.9|19962.4|19948.4|0
1728288600000|2024-10-07 08:10:00|19967.6|19953.6|19966.7|19952.7|19973.2|19959.2|19961.1|19947.1|0
1728288900000|2024-10-07 08:15:00|19967.1|19953.1|19957.1|19943.1|19967.1|19953.1|19950.3|19936.3|0
1728289200000|2024-10-07 08:20:00|19957.2|19943.2|19959.9|19945.9|19963.6|19949.6|19956.2|19942.2|0
1728289500000|2024-10-07 08:25:00|19960.1|19946.1|19957.4|19943.4|19967.7|19953.7|19952.7|19938.7|0
1728289800000|2024-10-07 08:30:00|19957.3|19943.3|19972.1|19958.1|19974.3|19960.3|19955.3|19941.3|0
1728290100000|2024-10-07 08:35:00|19972.6|19958.6|19952.6|19938.6|19975.1|19961.1|19952.2|19938.2|0
1728290400000|2024-10-07 08:40:00|19951.2|19937.2|19947.1|19933.1|19959.4|19945.4|19944.1|19930.1|0
1728290700000|2024-10-07 08:45:00|19947.2|19933.2|19942.6|19928.6|19949.3|19935.3|19936.6|19922.6|0
1728291000000|2024-10-07 08:50:00|19942.4|19928.4|19940.2|19926.2|19947.7|19933.7|19937.4|19923.4|0
1728291300000|2024-10-07 08:55:00|19939.9|19925.9|19923.2|19909.2|19944.4|19930.4|19922.4|19908.4|0
1728291600000|2024-10-07 09:00:00|19923.6|19909.6|19899.1|19885.1|19924.6|19910.6|19895.8|19881.8|0
1728291900000|2024-10-07 09:05:00|19897.9|19883.9|19887.1|19873.1|19902.2|19888.2|19885.8|19871.8|0
1728292200000|2024-10-07 09:10:00|19886.3|19872.3|19895.3|19881.3|19895.9|19881.9|19877.8|19863.8|0
1728292500000|2024-10-07 09:15:00|19896.2|19882.2|19895.7|19881.7|19902.7|19888.7|19890.4|19876.4|0
1728292800000|2024-10-07 09:20:00|19894.9|19880.9|19883.8|19869.8|19897.7|19883.7|19883.8|19869.8|0
1728293100000|2024-10-07 09:25:00|19883.2|19869.2|19873.6|19859.6|19885.1|19871.1|19869.4|19855.4|0
1728293400000|2024-10-07 09:30:00|19873.7|19859.7|19889.7|19875.7|19892.6|19878.6|19873.7|19859.7|0
1728293700000|2024-10-07 09:35:00|19887.9|19873.9|19898.6|19884.6|19898.6|19884.6|19883.9|19869.9|0
1728294000000|2024-10-07 09:40:00|19899.1|19885.1|19891.9|19877.9|19899.8|19885.8|19890.6|19876.6|0
1728294300000|2024-10-07 09:45:00|19892.1|19878.1|19887.8|19873.8|19900.2|19886.2|19884.8|19870.8|0
1728294600000|2024-10-07 09:50:00|19887.9|19873.9|19897.1|19883.1|19898.8|19884.8|19887.2|19873.2|0
1728294900000|2024-10-07 09:55:00|19899.7|19885.7|19905.3|19891.3|19908.3|19894.3|19898.2|19884.2|0
1728295200000|2024-10-07 10:00:00|19905.1|19891.1|19902.4|19888.4|19910.6|19896.6|19894.8|19880.8|0
1728295500000|2024-10-07 10:05:00|19901.7|19887.7|19891.1|19877.1|19903.2|19889.2|19886.8|19872.8|0
1728295800000|2024-10-07 10:10:00|19890.8|19876.8|19894.3|19880.3|19894.3|19880.3|19886.1|19872.1|0
1728296100000|2024-10-07 10:15:00|19894.2|19880.2|19906.8|19892.8|19907.6|19893.6|19893.2|19879.2|0
1728296400000|2024-10-07 10:20:00|19905.9|19891.9|19902.9|19888.9|19909.4|19895.4|19901.6|19887.6|0
1728296700000|2024-10-07 10:25:00|19902.8|19888.8|19903.2|19889.2|19908.6|19894.6|19901.9|19887.9|0
1728297000000|2024-10-07 10:30:00|19902.6|19888.6|19909.7|19895.7|19910.9|19896.9|19901.9|19887.9|0
1728297300000|2024-10-07 10:35:00|19909.6|19895.6|19909.2|19895.2|19914.8|19900.8|19904.3|19890.3|0
1728297600000|2024-10-07 10:40:00|19909.3|19895.3|19908.3|19894.3|19911.3|19897.3|19901.3|19887.3|0
1728297900000|2024-10-07 10:45:00|19910.4|19896.4|19907.9|19893.9|19910.8|19896.8|19899.7|19885.7|0
1728298200000|2024-10-07 10:50:00|19908.2|19894.2|19911.9|19897.9|19914.2|19900.2|19905.3|19891.3|0
1728298500000|2024-10-07 10:55:00|19911.8|19897.8|19909.9|19895.9|19911.8|19897.8|19907.2|19893.2|0
1728298800000|2024-10-07 11:00:00|19911.8|19897.8|19905.7|19891.7|19912.7|19898.7|19896.2|19882.2|0
1728299100000|2024-10-07 11:05:00|19906.4|19892.4|19907.6|19893.6|19913.6|19899.6|19891.7|19877.7|0
1728299400000|2024-10-07 11:10:00|19908.4|19894.4|19908.9|19894.9|19912.9|19898.9|19904.7|19890.7|0
1728299700000|2024-10-07 11:15:00|19909.3|19895.3|19898.7|19884.7|19909.3|19895.3|19893.1|19879.1|0
1728300000000|2024-10-07 11:20:00|19898.2|19884.2|19910.2|19896.2|19910.2|19896.2|19898.2|19884.2|0
1728300300000|2024-10-07 11:25:00|19910.4|19896.4|19905.9|19891.9|19914.4|19900.4|19905.8|19891.8|0
1728300600000|2024-10-07 11:30:00|19905.8|19891.8|19898.3|19884.3|19905.8|19891.8|19897.1|19883.1|0
1728300900000|2024-10-07 11:35:00|19898.2|19884.2|19908.2|19894.2|19909.7|19895.7|19896.2|19882.2|0
1728301200000|2024-10-07 11:40:00|19909.2|19895.2|19909.1|19895.1|19912.1|19898.1|19905.8|19891.8|0
1728301500000|2024-10-07 11:45:00|19908.9|19894.9|19913.1|19899.1|19916.4|19902.4|19905.9|19891.9|0
1728301800000|2024-10-07 11:50:00|19913.2|19899.2|19922.9|19908.9|19924.3|19910.3|19912.9|19898.9|0
1728302100000|2024-10-07 11:55:00|19923.1|19909.1|19921.2|19907.2|19928.1|19914.1|19918.9|19904.9|0
1728302400000|2024-10-07 12:00:00|19920.7|19906.7|19921.2|19907.2|19927.6|19913.6|19914.1|19900.1|0
1728302700000|2024-10-07 12:05:00|19921.1|19907.1|19928.9|19914.9|19930.8|19916.8|19912.9|19898.9|0
1728303000000|2024-10-07 12:10:00|19930.3|19916.3|19933.9|19919.9|19936.8|19922.8|19926.4|19912.4|0
1728303300000|2024-10-07 12:15:00|19934.3|19920.3|19935.1|19921.1|19941.1|19927.1|19933.7|19919.7|0
1728303600000|2024-10-07 12:20:00|19934.2|19920.2|19938.2|19924.2|19941.9|19927.9|19934.2|19920.2|0
1728303900000|2024-10-07 12:25:00|19938.6|19924.6|19934.1|19920.1|19943.8|19929.8|19934.1|19920.1|0
1728304200000|2024-10-07 12:30:00|19934.4|19920.4|19936.2|19922.2|19937.4|19923.4|19929.6|19915.6|0
1728304500000|2024-10-07 12:35:00|19936.1|19922.1|19946.8|19932.8|19947.1|19933.1|19934.4|19920.4|0
1728304800000|2024-10-07 12:40:00|19946.7|19932.7|19950.6|19936.6|19952.2|19938.2|19944.1|19930.1|0
1728305100000|2024-10-07 12:45:00|19950.2|19936.2|19946.9|19932.9|19952.8|19938.8|19945.3|19931.3|0
1728305400000|2024-10-07 12:50:00|19947.1|19933.1|19942.1|19928.1|19947.6|19933.6|19938.6|19924.6|0
1728305700000|2024-10-07 12:55:00|19942.6|19928.6|19935.6|19921.6|19942.6|19928.6|19930.3|19916.3|0
1728306000000|2024-10-07 13:00:00|19936.1|19922.1|19931.7|19917.7|19937.6|19923.6|19923.3|19909.3|0
1728306300000|2024-10-07 13:05:00|19930.8|19916.8|19951.2|19937.2|19953.3|19939.3|19930.8|19916.8|0
1728306600000|2024-10-07 13:10:00|19951.4|19937.4|19946.3|19932.3|19954.9|19940.9|19940.3|19926.3|0
1728306900000|2024-10-07 13:15:00|19946.1|19932.1|19941.8|19927.8|19949.7|19935.7|19941.1|19927.1|0
1728307200000|2024-10-07 13:20:00|19941.7|19927.7|19945.8|19931.8|19951.3|19937.3|19940.1|19926.1|0
1728307500000|2024-10-07 13:25:00|19949.1|19935.1|19947.6|19933.6|19957.2|19943.2|19938.4|19924.4|0
1728307800000|2024-10-07 13:30:00|19949.3|19935.3|19963.9|19949.9|19969.4|19955.4|19927.7|19913.7|0
1728308100000|2024-10-07 13:35:00|19959.1|19945.1|19958.2|19944.2|19973.4|19959.4|19941.1|19927.1|0
1728308400000|2024-10-07 13:40:00|19955.8|19941.8|19928.4|19914.4|19967.4|19953.4|19919.2|19905.2|0
1728308700000|2024-10-07 13:45:00|19928.9|19914.9|19944.4|19930.4|19959.7|19945.7|19912.4|19898.4|0
1728309000000|2024-10-07 13:50:00|19941.9|19927.9|19915.4|19901.4|19944.3|19930.3|19900.2|19886.2|0
1728309300000|2024-10-07 13:55:00|19916.7|19902.7|19920.4|19906.4|19939.7|19925.7|19906.9|19892.9|0
1728309600000|2024-10-07 14:00:00|19919.2|19905.2|19946.9|19932.9|19951.2|19937.2|19916.2|19902.2|0
1728309900000|2024-10-07 14:05:00|19947.7|19933.7|19937.7|19923.7|19961.2|19947.2|19922.7|19908.7|0
1728310200000|2024-10-07 14:10:00|19937.2|19923.2|19960.4|19946.4|19962.3|19948.3|19924.9|19910.9|0
1728310500000|2024-10-07 14:15:00|19962.1|19948.1|19979.6|19965.6|19986.3|19972.3|19950.9|19936.9|0
1728310800000|2024-10-07 14:20:00|19980.7|19966.7|19975.8|19961.8|19986.8|19972.8|19965.1|19951.1|0
1728311100000|2024-10-07 14:25:00|19975.1|19961.1|19990.9|19976.9|19991.2|19977.2|19966.9|19952.9|0
1728311400000|2024-10-07 14:30:00|19988.3|19974.3|19983.8|19969.8|19997.1|19983.1|19972.9|19958.9|0
1728311700000|2024-10-07 14:35:00|19983.7|19969.7|19974.4|19960.4|19990.6|19976.6|19968.8|19954.8|0
1728312000000|2024-10-07 14:40:00|19975.3|19961.3|19958.6|19944.6|19984.9|19970.9|19954.3|19940.3|0
1728312300000|2024-10-07 14:45:00|19959.4|19945.4|19960.4|19946.4|19965.3|19951.3|19946.1|19932.1|0
1728312600000|2024-10-07 14:50:00|19960.2|19946.2|19968.1|19954.1|19975.7|19961.7|19952.8|19938.8|0
1728312900000|2024-10-07 14:55:00|19968.8|19954.8|19977.7|19963.7|19992.1|19978.1|19968.7|19954.7|0
1728313200000|2024-10-07 15:00:00|19975.8|19961.8|19948.9|19934.9|19975.8|19961.8|19938.7|19924.7|0
1728313500000|2024-10-07 15:05:00|19948.2|19934.2|19951.8|19937.8|19953.4|19939.4|19930.4|19916.4|0
1728313800000|2024-10-07 15:10:00|19951.7|19937.7|19970.1|19956.1|19973.1|19959.1|19940.8|19926.8|0
1728314100000|2024-10-07 15:15:00|19969.2|19955.2|19970.7|19956.7|19974.6|19960.6|19957.3|19943.3|0
1728314400000|2024-10-07 15:20:00|19969.3|19955.3|19966.6|19952.6|19973.8|19959.8|19958.6|19944.6|0
1728314700000|2024-10-07 15:25:00|19966.3|19952.3|19972.6|19958.6|19975.7|19961.7|19959.3|19945.3|0
1728315000000|2024-10-07 15:30:00|19972.2|19958.2|19983.2|19969.2|19985.2|19971.2|19968.2|19954.2|0
1728315300000|2024-10-07 15:35:00|19982.8|19968.8|19960.3|19946.3|19984.9|19970.9|19957.3|19943.3|0
1728315600000|2024-10-07 15:40:00|19959.7|19945.7|19960.1|19946.1|19980.9|19966.9|19957.4|19943.4|0
1728315900000|2024-10-07 15:45:00|19959.7|19945.7|19959.2|19945.2|19965.1|19951.1|19953.4|19939.4|0
1728316200000|2024-10-07 15:50:00|19958.1|19944.1|19971.6|19957.6|19974.3|19960.3|19953.8|19939.8|0
1728316500000|2024-10-07 15:55:00|19973.1|19959.1|19961.2|19947.2|19973.8|19959.8|19958.1|19944.1|0
1728316800000|2024-10-07 16:00:00|19960.9|19946.9|19949.8|19935.8|19962.8|19948.8|19942.7|19928.7|0
1728317100000|2024-10-07 16:05:00|19950.6|19936.6|19947.3|19933.3|19957.6|19943.6|19943.6|19929.6|0
1728317400000|2024-10-07 16:10:00|19947.7|19933.7|19954.7|19940.7|19955.8|19941.8|19924.3|19910.3|0
1728317700000|2024-10-07 16:15:00|19954.3|19940.3|19973.1|19959.1|19978.3|19964.3|19952.8|19938.8|0
1728318000000|2024-10-07 16:20:00|19972.8|19958.8|19977.6|19963.6|19982.8|19968.8|19969.6|19955.6|0
1728318300000|2024-10-07 16:25:00|19977.1|19963.1|19969.7|19955.7|19978.1|19964.1|19966.3|19952.3|0
1728318600000|2024-10-07 16:30:00|19969.1|19955.1|19955.3|19941.3|19972.9|19958.9|19946.8|19932.8|0
1728318900000|2024-10-07 16:35:00|19953.3|19939.3|19954.6|19940.6|19967.3|19953.3|19953.1|19939.1|0
1728319200000|2024-10-07 16:40:00|19953.8|19939.8|19946.2|19932.2|19955.4|19941.4|19944.3|19930.3|0
1728319500000|2024-10-07 16:45:00|19945.4|19931.4|19950.6|19936.6|19954.3|19940.3|19933.7|19919.7|0
1728319800000|2024-10-07 16:50:00|19949.9|19935.9|19945.1|19931.1|19950.9|19936.9|19937.8|19923.8|0
1728320100000|2024-10-07 16:55:00|19944.6|19930.6|19951.8|19937.8|19953.8|19939.8|19940.6|19926.6|0
1728320400000|2024-10-07 17:00:00|19952.3|19938.3|19966.8|19952.8|19967.8|19953.8|19948.9|19934.9|0
1728320700000|2024-10-07 17:05:00|19967.8|19953.8|19974.3|19960.3|19974.3|19960.3|19955.5|19941.5|0
1728321000000|2024-10-07 17:10:00|19974.8|19960.8|19967.3|19953.3|19978.5|19964.5|19966.5|19952.5|0
1728321300000|2024-10-07 17:15:00|19968.8|19954.8|19969.3|19955.3|19975|19961|19964.7|19950.7|0
1728321600000|2024-10-07 17:20:00|19968.8|19954.8|19954.4|19940.4|19971.5|19957.5|19944.3|19930.3|0
1728321900000|2024-10-07 17:25:00|19954.5|19940.5|19940.3|19926.3|19961|19947|19940.3|19926.3|0
1728322200000|2024-10-07 17:30:00|19939.8|19925.8|19942.7|19928.7|19949.8|19935.8|19933.4|19919.4|0
1728322500000|2024-10-07 17:35:00|19943.3|19929.3|19946.3|19932.3|19953.3|19939.3|19942.8|19928.8|0
1728322800000|2024-10-07 17:40:00|19946.4|19932.4|19948.7|19934.7|19951.8|19937.8|19943|19929|0
1728323100000|2024-10-07 17:45:00|19947.9|19933.9|19942.7|19928.7|19951.8|19937.8|19940.8|19926.8|0
1728323400000|2024-10-07 17:50:00|19942.5|19928.5|19953.8|19939.8|19957.7|19943.7|19935|19921|0
1728323700000|2024-10-07 17:55:00|19953|19939|19964|19950|19964.8|19950.8|19947.7|19933.7|0
1728324000000|2024-10-07 18:00:00|19964.4|19950.4|19921.5|19907.5|19967|19953|19918.3|19904.3|0
1728324300000|2024-10-07 18:05:00|19919.8|19905.8|19923.5|19909.5|19928.8|19914.8|19911.9|19897.9|0
1728324600000|2024-10-07 18:10:00|19923.3|19909.3|19937|19923|19939.5|19925.5|19921.5|19907.5|0
1728324900000|2024-10-07 18:15:00|19936.5|19922.5|19932.3|19918.3|19939.3|19925.3|19923.5|19909.5|0
1728325200000|2024-10-07 18:20:00|19931.6|19917.6|19930.3|19916.3|19939.6|19925.6|19926.7|19912.7|0
1728325500000|2024-10-07 18:25:00|19930.8|19916.8|19920.8|19906.8|19935.3|19921.3|19919.1|19905.1|0
1728325800000|2024-10-07 18:30:00|19920.3|19906.3|19882.2|19868.2|19920.3|19906.3|19849.4|19835.4|0
1728326100000|2024-10-07 18:35:00|19882.3|19868.3|19875.7|19861.7|19892.1|19878.1|19855.2|19841.2|0
1728326400000|2024-10-07 18:40:00|19874.9|19860.9|19861.4|19847.4|19898.1|19884.1|19861.4|19847.4|0
1728326700000|2024-10-07 18:45:00|19861.8|19847.8|19812.4|19798.4|19863.2|19849.2|19798.2|19784.2|0
1728327000000|2024-10-07 18:50:00|19812.1|19798.1|19807.1|19793.1|19827.6|19813.6|19799.7|19785.7|0
1728327300000|2024-10-07 18:55:00|19806.2|19792.2|19782.9|19768.9|19821.9|19807.9|19778.8|19764.8|0
1728327600000|2024-10-07 19:00:00|19783.8|19769.8|19797.6|19783.6|19804.4|19790.4|19775.7|19761.7|0
1728327900000|2024-10-07 19:05:00|19798.3|19784.3|19826.9|19812.9|19834.9|19820.9|19794.4|19780.4|0
1728328200000|2024-10-07 19:10:00|19826.4|19812.4|19812.1|19798.1|19829.7|19815.7|19805.8|19791.8|0
1728328500000|2024-10-07 19:15:00|19810.7|19796.7|19814.6|19800.6|19823.3|19809.3|19808.7|19794.7|0
1728328800000|2024-10-07 19:20:00|19813.2|19799.2|19822.1|19808.1|19834.3|19820.3|19812.8|19798.8|0
1728329100000|2024-10-07 19:25:00|19822.8|19808.8|19810.2|19796.2|19827.2|19813.2|19805.4|19791.4|0
1728329400000|2024-10-07 19:30:00|19811.4|19797.4|19790.9|19776.9|19816.1|19802.1|19777.2|19763.2|0
1728329700000|2024-10-07 19:35:00|19791.4|19777.4|19794.1|19780.1|19800.6|19786.6|19767.1|19753.1|0
1728330000000|2024-10-07 19:40:00|19794.3|19780.3|19783.2|19769.2|19794.3|19780.3|19763.1|19749.1|0
1728330300000|2024-10-07 19:45:00|19782.6|19768.6|19791.8|19777.8|19794.6|19780.6|19772.3|19758.3|0
1728330600000|2024-10-07 19:50:00|19792.3|19778.3|19826.5|19812.5|19842.8|19828.8|19792.3|19778.3|0
1728330900000|2024-10-07 19:55:00|19827.8|19813.8|19814.2|19800.2|19834.5|19820.5|19793.5|19779.5|0
1728331200000|2024-10-07 20:00:00|19813.1|19799.1|19825.5|19811.5|19831|19817|19813.1|19799.1|0
1728331500000|2024-10-07 20:05:00|19825.1|19811.1|19828.6|19814.6|19832.7|19818.7|19823.5|19809.5|0
1728331800000|2024-10-07 20:10:00|19827.8|19813.8|19828.6|19814.6|19833.3|19819.3|19826.3|19812.3|0
1728332100000|2024-10-07 20:15:00|19830.2|19816.2|19833.3|19819.3|19835.3|19821.3|19829.7|19815.7|0
1728332400000|2024-10-07 20:20:00|19833.2|19819.2|19833.3|19819.3|19835|19821|19832.1|19818.1|0
1728332700000|2024-10-07 20:25:00|19833.2|19819.2|19830.8|19816.8|19834.1|19820.1|19830.1|19816.1|0
1728333000000|2024-10-07 20:30:00|19831|19817|19832.3|19818.3|19832.3|19818.3|19828.2|19814.2|0
1728333300000|2024-10-07 20:35:00|19832.5|19818.5|19841.8|19827.8|19843.5|19829.5|19831.8|19817.8|0
1728333600000|2024-10-07 20:40:00|19841.7|19827.7|19840.1|19826.1|19848.1|19834.1|19839.1|19825.1|0
1728333900000|2024-10-07 20:45:00|19842.8|19828.8|19840.6|19826.6|19848.1|19834.1|19836.6|19822.6|0
1728334200000|2024-10-07 20:50:00|19841.1|19827.1|19837.3|19823.3|19841.1|19827.1|19837.3|19823.3|0
1728334500000|2024-10-07 20:55:00|19837.2|19823.2|19832.4|19818.4|19838.3|19824.3|19830.7|19816.7|0
1728334800000|2024-10-07 21:00:00|19832.3|19818.3|19829.1|19815.1|19832.5|19818.5|19828.6|19814.6|0
1728335100000|2024-10-07 21:05:00|19828.5|19814.5|19827.1|19813.1|19829.6|19815.6|19826.5|19812.5|0
1728335400000|2024-10-07 21:10:00|19827.3|19813.3|19828.8|19814.8|19829.5|19815.5|19826.9|19812.9|0
1728335700000|2024-10-07 21:15:00|19829.2|19815.2|19830.5|19816.5|19830.6|19816.6|19828.9|19814.9|0
1728336000000|2024-10-07 21:20:00|19830.6|19816.6|19830.6|19816.6|19831.3|19817.3|19830.5|19816.5|0
1728336300000|2024-10-07 21:25:00|19830.8|19816.8|19833.8|19819.8|19833.8|19819.8|19830.8|19816.8|0
1728336600000|2024-10-07 21:30:00|19833.2|19819.2|19836|19822|19836.3|19822.3|19833.2|19819.2|0
1728336900000|2024-10-07 21:35:00|19835.9|19821.9|19835.7|19821.7|19836.3|19822.3|19833.8|19819.8|0
1728337200000|2024-10-07 21:40:00|19834.9|19820.9|19835.8|19821.8|19836|19822|19834.9|19820.9|0
1728337500000|2024-10-07 21:45:00|19836|19822|19836|19822|19836.8|19822.8|19836|19822|0
1728337800000|2024-10-07 21:50:00|19836.1|19822.1|19841.4|19827.4|19841.9|19827.9|19834.2|19820.2|0
1728338100000|2024-10-07 21:55:00|19841.3|19827.3|19841.2|19827.2|19842.7|19828.7|19838.1|19824.1|0
1728338400000|2024-10-07 22:00:00|19844.3|19830.3|19835.4|19821.4|19848.3|19834.3|19834.3|19820.3|0
1728338700000|2024-10-07 22:05:00|19835.5|19821.5|19834.5|19820.5|19836.5|19822.5|19829.1|19815.1|0
1728339000000|2024-10-07 22:10:00|19834.8|19820.8|19835.3|19821.3|19837.9|19823.9|19833.8|19819.8|0
1728339300000|2024-10-07 22:15:00|19835.5|19821.5|19833.1|19819.1|19837|19823|19832.9|19818.9|0
1728339600000|2024-10-07 22:20:00|19832.8|19818.8|19826.5|19812.5|19832.9|19818.9|19823.1|19809.1|0
1728339900000|2024-10-07 22:25:00|19826.4|19812.4|19826.4|19812.4|19826.9|19812.9|19818.9|19804.9|0
1728340200000|2024-10-07 22:30:00|19826.8|19812.8|19755.4|19741.4|19829.9|19815.9|19726.1|19712.1|0
1728340500000|2024-10-07 22:35:00|19738.1|19724.1|19792.9|19778.9|19818|19804|19738.1|19724.1|0
1728340800000|2024-10-07 22:40:00|19792.5|19778.5|19795.5|19781.5|19803.9|19789.9|19792.1|19778.1|0
1728341100000|2024-10-07 22:45:00|19794|19780|19793|19779|19794.8|19780.8|19778.8|19764.8|0
1728341400000|2024-10-07 22:50:00|19792.9|19778.9|19777.4|19763.4|19795.8|19781.8|19774.6|19760.6|0
1728341700000|2024-10-07 22:55:00|19777.5|19763.5|19782.3|19768.3|19785.4|19771.4|19756.4|19742.4|0
1728342000000|2024-10-07 23:00:00|19782.4|19768.4|19785.4|19771.4|19793.8|19779.8|19772.5|19758.5|0
1728342300000|2024-10-07 23:05:00|19785.3|19771.3|19814.8|19800.8|19819.4|19805.4|19785.3|19771.3|0
1728342600000|2024-10-07 23:10:00|19811.3|19797.3|19794.4|19780.4|19812.9|19798.9|19793.1|19779.1|0
1728342900000|2024-10-07 23:15:00|19794.6|19780.6|19807.6|19793.6|19810.8|19796.8|19794.6|19780.6|0
1728343200000|2024-10-07 23:20:00|19807.9|19793.9|19803.3|19789.3|19811.5|19797.5|19802.5|19788.5|0
1728343500000|2024-10-07 23:25:00|19802.8|19788.8|19798.4|19784.4|19807.9|19793.9|19797.5|19783.5|0
1728343800000|2024-10-07 23:30:00|19798.1|19784.1|19791.3|19777.3|19798.3|19784.3|19789.9|19775.9|0
1728344100000|2024-10-07 23:35:00|19791.4|19777.4|19795.4|19781.4|19795.6|19781.6|19786.5|19772.5|0
1728344400000|2024-10-07 23:40:00|19795.5|19781.5|19807|19793|19807|19793|19791.4|19777.4|0
1728344700000|2024-10-07 23:45:00|19805.8|19791.8|19806.4|19792.4|19807.5|19793.5|19799.8|19785.8|0
1728345000000|2024-10-07 23:50:00|19806.3|19792.3|19814.4|19800.4|19820|19806|19801.1|19787.1|0
1728345300000|2024-10-07 23:55:00|19813.9|19799.9|19801.5|19787.5|19813.9|19799.9|19801.5|19787.5|0
1728345600000|2024-10-08 00:00:00|19805.3|19791.3|19824|19810|19826.1|19812.1|19805.3|19791.3|0
1728345900000|2024-10-08 00:05:00|19824.6|19810.6|19827.6|19813.6|19836.8|19822.8|19821.4|19807.4|0
1728346200000|2024-10-08 00:10:00|19828|19814|19840.1|19826.1|19841.3|19827.3|19823.4|19809.4|0
1728346500000|2024-10-08 00:15:00|19840.8|19826.8|19838.3|19824.3|19845.3|19831.3|19834.5|19820.5|0
1728346800000|2024-10-08 00:20:00|19838.4|19824.4|19834.9|19820.9|19839.1|19825.1|19827|19813|0
1728347100000|2024-10-08 00:25:00|19834.8|19820.8|19835.8|19821.8|19838.6|19824.6|19832.6|19818.6|0
1728347400000|2024-10-08 00:30:00|19836|19822|19841.6|19827.6|19847.8|19833.8|19835.6|19821.6|0
1728347700000|2024-10-08 00:35:00|19841.5|19827.5|19835.4|19821.4|19841.5|19827.5|19829.4|19815.4|0
1728348000000|2024-10-08 00:40:00|19835.3|19821.3|19825.9|19811.9|19835.5|19821.5|19824.3|19810.3|0
1728348300000|2024-10-08 00:45:00|19825.8|19811.8|19836.5|19822.5|19837.1|19823.1|19825.8|19811.8|0
1728348600000|2024-10-08 00:50:00|19836.8|19822.8|19831.9|19817.9|19839.9|19825.9|19828.5|19814.5|0
1728348900000|2024-10-08 00:55:00|19832.1|19818.1|19833.5|19819.5|19835.5|19821.5|19829|19815|0
1728349200000|2024-10-08 01:00:00|19833.8|19819.8|19834.6|19820.6|19838.8|19824.8|19826.4|19812.4|0
1728349500000|2024-10-08 01:05:00|19834.1|19820.1|19821.5|19807.5|19834.5|19820.5|19815.9|19801.9|0
1728349800000|2024-10-08 01:10:00|19821.6|19807.6|19814.4|19800.4|19829.5|19815.5|19813.5|19799.5|0
1728350100000|2024-10-08 01:15:00|19814.3|19800.3|19795.4|19781.4|19814.5|19800.5|19786.3|19772.3|0
1728350400000|2024-10-08 01:20:00|19795.3|19781.3|19801.9|19787.9|19804.9|19790.9|19794.5|19780.5|0
1728350700000|2024-10-08 01:25:00|19801.8|19787.8|19802.1|19788.1|19807.5|19793.5|19796.4|19782.4|0
1728351000000|2024-10-08 01:30:00|19802.6|19788.6|19781|19767|19805.4|19791.4|19773.5|19759.5|0
1728351300000|2024-10-08 01:35:00|19780.6|19766.6|19786.1|19772.1|19798|19784|19776.4|19762.4|0
1728351600000|2024-10-08 01:40:00|19785.9|19771.9|19784.5|19770.5|19792.4|19778.4|19779.4|19765.4|0
1728351900000|2024-10-08 01:45:00|19785.6|19771.6|19807.6|19793.6|19809.9|19795.9|19781.4|19767.4|0
1728352200000|2024-10-08 01:50:00|19808.4|19794.4|19800.5|19786.5|19811.5|19797.5|19798|19784|0
1728352500000|2024-10-08 01:55:00|19800.8|19786.8|19798.4|19784.4|19802.6|19788.6|19790|19776|0
1728352800000|2024-10-08 02:00:00|19796|19782|19790.3|19776.3|19803.9|19789.9|19789.1|19775.1|0
1728353100000|2024-10-08 02:05:00|19789.1|19775.1|19797.5|19783.5|19797.9|19783.9|19784.8|19770.8|0
1728353400000|2024-10-08 02:10:00|19797.6|19783.6|19784.5|19770.5|19801.8|19787.8|19784.3|19770.3|0
1728353700000|2024-10-08 02:15:00|19783|19769|19799.8|19785.8|19800.1|19786.1|19779.9|19765.9|0
1728354000000|2024-10-08 02:20:00|19799.6|19785.6|19799.9|19785.9|19808.1|19794.1|19795.4|19781.4|0
1728354300000|2024-10-08 02:25:00|19802.8|19788.8|19795.4|19781.4|19806.4|19792.4|19791.6|19777.6|0
1728354600000|2024-10-08 02:30:00|19797.1|19783.1|19784.6|19770.6|19799.8|19785.8|19782.4|19768.4|0
1728354900000|2024-10-08 02:35:00|19784.8|19770.8|19792.6|19778.6|19807.5|19793.5|19774.1|19760.1|0
1728355200000|2024-10-08 02:40:00|19791.8|19777.8|19814|19800|19816.8|19802.8|19790.6|19776.6|0
1728355500000|2024-10-08 02:45:00|19813.4|19799.4|19810.5|19796.5|19819.8|19805.8|19807.9|19793.9|0
1728355800000|2024-10-08 02:50:00|19810.1|19796.1|19820.3|19806.3|19826.5|19812.5|19802.6|19788.6|0
1728356100000|2024-10-08 02:55:00|19821.1|19807.1|19817.6|19803.6|19829.9|19815.9|19813.9|19799.9|0
1728356400000|2024-10-08 03:00:00|19816.8|19802.8|19820.9|19806.9|19824.8|19810.8|19816.5|19802.5|0
1728356700000|2024-10-08 03:05:00|19819.9|19805.9|19823.4|19809.4|19830.1|19816.1|19816.4|19802.4|0
1728357000000|2024-10-08 03:10:00|19822.6|19808.6|19824.3|19810.3|19828.8|19814.8|19816.9|19802.9|0
1728357300000|2024-10-08 03:15:00|19823.5|19809.5|19814.8|19800.8|19825|19811|19813.5|19799.5|0
1728357600000|2024-10-08 03:20:00|19814.3|19800.3|19817.1|19803.1|19821.6|19807.6|19812.3|19798.3|0
1728357900000|2024-10-08 03:25:00|19816.9|19802.9|19813.5|19799.5|19817.8|19803.8|19808.5|19794.5|0
1728358200000|2024-10-08 03:30:00|19814.1|19800.1|19809.6|19795.6|19816.3|19802.3|19807.6|19793.6|0
1728358500000|2024-10-08 03:35:00|19810.4|19796.4|19811.4|19797.4|19812.4|19798.4|19806.1|19792.1|0
1728358800000|2024-10-08 03:40:00|19812.1|19798.1|19816.9|19802.9|19817.5|19803.5|19808.9|19794.9|0
1728359100000|2024-10-08 03:45:00|19817.5|19803.5|19808.3|19794.3|19822.5|19808.5|19807.9|19793.9|0
1728359400000|2024-10-08 03:50:00|19808|19794|19802.5|19788.5|19809|19795|19800.3|19786.3|0
1728359700000|2024-10-08 03:55:00|19802.4|19788.4|19803.4|19789.4|19805|19791|19788.4|19774.4|0
1728360000000|2024-10-08 04:00:00|19802.9|19788.9|19809.5|19795.5|19811.6|19797.6|19802.3|19788.3|0
1728360300000|2024-10-08 04:05:00|19809.3|19795.3|19809.6|19795.6|19813.4|19799.4|19808.4|19794.4|0
1728360600000|2024-10-08 04:10:00|19810.4|19796.4|19808.8|19794.8|19811.5|19797.5|19806.9|19792.9|0
1728360900000|2024-10-08 04:15:00|19808.3|19794.3|19812.4|19798.4|19815.8|19801.8|19808.3|19794.3|0
1728361200000|2024-10-08 04:20:00|19812.5|19798.5|19810.5|19796.5|19814.3|19800.3|19809.3|19795.3|0
1728361500000|2024-10-08 04:25:00|19810.6|19796.6|19809.5|19795.5|19816.5|19802.5|19809.4|19795.4|0
1728361800000|2024-10-08 04:30:00|19809.4|19795.4|19814.6|19800.6|19815.8|19801.8|19809.4|19795.4|0
1728362100000|2024-10-08 04:35:00|19814.8|19800.8|19809.6|19795.6|19814.8|19800.8|19808.5|19794.5|0
1728362400000|2024-10-08 04:40:00|19809.5|19795.5|19814.4|19800.4|19814.9|19800.9|19807|19793|0
1728362700000|2024-10-08 04:45:00|19813.8|19799.8|19819.4|19805.4|19825.5|19811.5|19811|19797|0
1728363000000|2024-10-08 04:50:00|19819.5|19805.5|19822.8|19808.8|19823.9|19809.9|19819.4|19805.4|0
1728363300000|2024-10-08 04:55:00|19822.9|19808.9|19818.5|19804.5|19826.8|19812.8|19818.3|19804.3|0
1728363600000|2024-10-08 05:00:00|19817.9|19803.9|19809.6|19795.6|19827.5|19813.5|19807.5|19793.5|0
1728363900000|2024-10-08 05:05:00|19809.9|19795.9|19788.6|19774.6|19810.5|19796.5|19787.6|19773.6|0
1728364200000|2024-10-08 05:10:00|19787.8|19773.8|19792.6|19778.6|19797|19783|19782.5|19768.5|0
1728364500000|2024-10-08 05:15:00|19793.5|19779.5|19800.9|19786.9|19805.9|19791.9|19792.9|19778.9|0
1728364800000|2024-10-08 05:20:00|19800.6|19786.6|19788.8|19774.8|19800.8|19786.8|19787.1|19773.1|0
1728365100000|2024-10-08 05:25:00|19790.8|19776.8|19791.3|19777.3|19803.4|19789.4|19789.8|19775.8|0
1728365400000|2024-10-08 05:30:00|19791.9|19777.9|19796.1|19782.1|19797.6|19783.6|19790.9|19776.9|0
1728365700000|2024-10-08 05:35:00|19796.3|19782.3|19802|19788|19808|19794|19793.4|19779.4|0
1728366000000|2024-10-08 05:40:00|19802.4|19788.4|19812.4|19798.4|19812.4|19798.4|19799.6|19785.6|0
1728366300000|2024-10-08 05:45:00|19813.1|19799.1|19792.1|19778.1|19813.1|19799.1|19791.1|19777.1|0
1728366600000|2024-10-08 05:50:00|19792|19778|19785.5|19771.5|19795.3|19781.3|19784|19770|0
1728366900000|2024-10-08 05:55:00|19787|19773|19795.6|19781.6|19796.1|19782.1|19784.1|19770.1|0
1728367200000|2024-10-08 06:00:00|19795.8|19781.8|19796.4|19782.4|19805.6|19791.6|19790.5|19776.5|0
1728367500000|2024-10-08 06:05:00|19797.3|19783.3|19796.6|19782.6|19801.1|19787.1|19790.9|19776.9|0
1728367800000|2024-10-08 06:10:00|19796.3|19782.3|19791.9|19777.9|19797.9|19783.9|19790.4|19776.4|0
1728368100000|2024-10-08 06:15:00|19791.6|19777.6|19785.5|19771.5|19802.3|19788.3|19785.4|19771.4|0
1728368400000|2024-10-08 06:20:00|19786.8|19772.8|19778.4|19764.4|19791.1|19777.1|19774.4|19760.4|0
1728368700000|2024-10-08 06:25:00|19777.6|19763.6|19782.1|19768.1|19782.1|19768.1|19771.4|19757.4|0
1728369000000|2024-10-08 06:30:00|19785.1|19771.1|19790|19776|19800.3|19786.3|19781.4|19767.4|0
1728369300000|2024-10-08 06:35:00|19790.1|19776.1|19791.9|19777.9|19792.9|19778.9|19784.8|19770.8|0
1728369600000|2024-10-08 06:40:00|19791.6|19777.6|19795.1|19781.1|19795.5|19781.5|19784.6|19770.6|0
1728369900000|2024-10-08 06:45:00|19794.1|19780.1|19790.4|19776.4|19799.1|19785.1|19790.4|19776.4|0
1728370200000|2024-10-08 06:50:00|19790.3|19776.3|19792.9|19778.9|19802.6|19788.6|19790.3|19776.3|0
1728370500000|2024-10-08 06:55:00|19792.4|19778.4|19794.9|19780.9|19797.1|19783.1|19785|19771|0
1728370800000|2024-10-08 07:00:00|19795.6|19781.6|19782.5|19768.5|19795.6|19781.6|19769.6|19755.6|0
1728371100000|2024-10-08 07:05:00|19782.3|19768.3|19802.9|19788.9|19806.8|19792.8|19772.8|19758.8|0
1728371400000|2024-10-08 07:10:00|19804.4|19790.4|19794.9|19780.9|19812.5|19798.5|19785|19771|0
1728371700000|2024-10-08 07:15:00|19793|19779|19769.9|19755.9|19793|19779|19767.9|19753.9|0
1728372000000|2024-10-08 07:20:00|19768.4|19754.4|19771.8|19757.8|19781.5|19767.5|19767.4|19753.4|0
1728372300000|2024-10-08 07:25:00|19771.4|19757.4|19790.4|19776.4|19795.5|19781.5|19759.4|19745.4|0
1728372600000|2024-10-08 07:30:00|19789.9|19775.9|19804.8|19790.8|19804.8|19790.8|19782.8|19768.8|0
1728372900000|2024-10-08 07:35:00|19806.6|19792.6|19822|19808|19824.5|19810.5|19800.6|19786.6|0
1728373200000|2024-10-08 07:40:00|19822.4|19808.4|19837.9|19823.9|19843.6|19829.6|19817.4|19803.4|0
1728373500000|2024-10-08 07:45:00|19838.9|19824.9|19826.9|19812.9|19840.9|19826.9|19821.9|19807.9|0
1728373800000|2024-10-08 07:50:00|19827.1|19813.1|19820|19806|19834.8|19820.8|19819|19805|0
1728374100000|2024-10-08 07:55:00|19819.1|19805.1|19823.1|19809.1|19829.9|19815.9|19815.1|19801.1|0
1728374400000|2024-10-08 08:00:00|19822.1|19808.1|19820.6|19806.6|19835.3|19821.3|19815.8|19801.8|0
1728374700000|2024-10-08 08:05:00|19820.1|19806.1|19820.1|19806.1|19820.6|19806.6|19805.5|19791.5|0
1728375000000|2024-10-08 08:10:00|19821.1|19807.1|19813.9|19799.9|19829.1|19815.1|19805|19791|0
1728375300000|2024-10-08 08:15:00|19814.5|19800.5|19830.9|19816.9|19831.4|19817.4|19807.9|19793.9|0
1728375600000|2024-10-08 08:20:00|19831|19817|19812.5|19798.5|19832.4|19818.4|19808.5|19794.5|0
1728375900000|2024-10-08 08:25:00|19814.1|19800.1|19809.1|19795.1|19824.1|19810.1|19809.1|19795.1|0
1728376200000|2024-10-08 08:30:00|19808.4|19794.4|19815.8|19801.8|19818.5|19804.5|19802.6|19788.6|0
1728376500000|2024-10-08 08:35:00|19815.4|19801.4|19819.6|19805.6|19825.1|19811.1|19813|19799|0
1728376800000|2024-10-08 08:40:00|19819.8|19805.8|19818.3|19804.3|19825.8|19811.8|19813.9|19799.9|0
1728377100000|2024-10-08 08:45:00|19818|19804|19826.6|19812.6|19833.8|19819.8|19818|19804|0
1728377400000|2024-10-08 08:50:00|19825.1|19811.1|19834.9|19820.9|19836.8|19822.8|19819.3|19805.3|0
1728377700000|2024-10-08 08:55:00|19835.9|19821.9|19834.4|19820.4|19841.4|19827.4|19830.9|19816.9|0
1728378000000|2024-10-08 09:00:00|19835|19821|19861.4|19847.4|19864|19850|19835|19821|0
1728378300000|2024-10-08 09:05:00|19860|19846|19859.9|19845.9|19865.8|19851.8|19856.5|19842.5|0
1728378600000|2024-10-08 09:10:00|19860.1|19846.1|19859.6|19845.6|19860.5|19846.5|19851.8|19837.8|0
1728378900000|2024-10-08 09:15:00|19860|19846|19879|19865|19888.9|19874.9|19860|19846|0
1728379200000|2024-10-08 09:20:00|19879.9|19865.9|19890.4|19876.4|19890.6|19876.6|19877.6|19863.6|0
1728379500000|2024-10-08 09:25:00|19890.5|19876.5|19890.4|19876.4|19897.1|19883.1|19884.1|19870.1|0
1728379800000|2024-10-08 09:30:00|19890.8|19876.8|19883.3|19869.3|19897.1|19883.1|19880.5|19866.5|0
1728380100000|2024-10-08 09:35:00|19882.6|19868.6|19879.3|19865.3|19887.5|19873.5|19879.3|19865.3|0
1728380400000|2024-10-08 09:40:00|19879.4|19865.4|19892.8|19878.8|19894.6|19880.6|19877.6|19863.6|0
1728380700000|2024-10-08 09:45:00|19892.3|19878.3|19890.3|19876.3|19897|19883|19886.3|19872.3|0
1728381000000|2024-10-08 09:50:00|19891.1|19877.1|19899|19885|19905.6|19891.6|19891.1|19877.1|0
1728381300000|2024-10-08 09:55:00|19899.4|19885.4|19891.9|19877.9|19902.3|19888.3|19891.6|19877.6|0
1728381600000|2024-10-08 10:00:00|19890.5|19876.5|19894.5|19880.5|19897|19883|19890.1|19876.1|0
1728381900000|2024-10-08 10:05:00|19894.4|19880.4|19900.6|19886.6|19902.4|19888.4|19893.8|19879.8|0
1728382200000|2024-10-08 10:10:00|19900.8|19886.8|19904.4|19890.4|19911|19897|19899|19885|0
1728382500000|2024-10-08 10:15:00|19905.4|19891.4|19909.1|19895.1|19909.3|19895.3|19899|19885|0
1728382800000|2024-10-08 10:20:00|19909.5|19895.5|19899.3|19885.3|19911.3|19897.3|19898.1|19884.1|0
1728383100000|2024-10-08 10:25:00|19899.1|19885.1|19906.6|19892.6|19909.5|19895.5|19896.9|19882.9|0
1728383400000|2024-10-08 10:30:00|19906.5|19892.5|19882.1|19868.1|19910.4|19896.4|19877.1|19863.1|0
1728383700000|2024-10-08 10:35:00|19881.8|19867.8|19879.4|19865.4|19892.6|19878.6|19877.3|19863.3|0
1728384000000|2024-10-08 10:40:00|19878.6|19864.6|19877.3|19863.3|19880|19866|19872.1|19858.1|0
1728384300000|2024-10-08 10:45:00|19877.5|19863.5|19893.8|19879.8|19895.3|19881.3|19877.5|19863.5|0
1728384600000|2024-10-08 10:50:00|19893.6|19879.6|19897.6|19883.6|19899.6|19885.6|19890.4|19876.4|0
1728384900000|2024-10-08 10:55:00|19896.9|19882.9|19905.8|19891.8|19906|19892|19895|19881|0
1728385200000|2024-10-08 11:00:00|19900.3|19886.3|19909.1|19895.1|19910.1|19896.1|19894.8|19880.8|0
1728385500000|2024-10-08 11:05:00|19910.1|19896.1|19907.3|19893.3|19913|19899|19905.6|19891.6|0
1728385800000|2024-10-08 11:10:00|19907.5|19893.5|19896.3|19882.3|19907.8|19893.8|19896|19882|0
1728386100000|2024-10-08 11:15:00|19896.5|19882.5|19906.8|19892.8|19906.8|19892.8|19895.5|19881.5|0
1728386400000|2024-10-08 11:20:00|19907.1|19893.1|19892.3|19878.3|19908.3|19894.3|19887.1|19873.1|0
1728386700000|2024-10-08 11:25:00|19892.1|19878.1|19894.9|19880.9|19899.1|19885.1|19886.1|19872.1|0
1728387000000|2024-10-08 11:30:00|19896.3|19882.3|19913.4|19899.4|19914.8|19900.8|19895.8|19881.8|0
1728387300000|2024-10-08 11:35:00|19913.6|19899.6|19906|19892|19915.8|19901.8|19904.5|19890.5|0
1728387600000|2024-10-08 11:40:00|19905.1|19891.1|19902.3|19888.3|19908.6|19894.6|19899.3|19885.3|0
1728387900000|2024-10-08 11:45:00|19902.8|19888.8|19912.6|19898.6|19912.9|19898.9|19897.4|19883.4|0
1728388200000|2024-10-08 11:50:00|19912.4|19898.4|19911.3|19897.3|19915.5|19901.5|19908.3|19894.3|0
1728388500000|2024-10-08 11:55:00|19911.4|19897.4|19910.5|19896.5|19914|19900|19906.9|19892.9|0
1728388800000|2024-10-08 12:00:00|19911.9|19897.9|19908.9|19894.9|19919.8|19905.8|19908.3|19894.3|0
1728389100000|2024-10-08 12:05:00|19908.6|19894.6|19899.8|19885.8|19909.4|19895.4|19899.4|19885.4|0
1728389400000|2024-10-08 12:10:00|19900.6|19886.6|19897.1|19883.1|19901.6|19887.6|19889.4|19875.4|0
1728389700000|2024-10-08 12:15:00|19897|19883|19891|19877|19899.3|19885.3|19888.5|19874.5|0
1728390000000|2024-10-08 12:20:00|19891.3|19877.3|19888.1|19874.1|19893.1|19879.1|19882.1|19868.1|0
1728390300000|2024-10-08 12:25:00|19888.8|19874.8|19887.3|19873.3|19893|19879|19884|19870|0
1728390600000|2024-10-08 12:30:00|19887|19873|19887.4|19873.4|19889.8|19875.8|19880.4|19866.4|0
1728390900000|2024-10-08 12:35:00|19889.4|19875.4|19888.5|19874.5|19890.6|19876.6|19880.5|19866.5|0
1728391200000|2024-10-08 12:40:00|19888.1|19874.1|19879.3|19865.3|19888.1|19874.1|19874.9|19860.9|0
1728391500000|2024-10-08 12:45:00|19878.9|19864.9|19880.5|19866.5|19887.9|19873.9|19877.8|19863.8|0
1728391800000|2024-10-08 12:50:00|19880.8|19866.8|19884.6|19870.6|19886.3|19872.3|19876.6|19862.6|0
1728392100000|2024-10-08 12:55:00|19885|19871|19880.9|19866.9|19885.1|19871.1|19874.8|19860.8|0
1728392400000|2024-10-08 13:00:00|19882.4|19868.4|19883.1|19869.1|19884.1|19870.1|19877.1|19863.1|0
1728392700000|2024-10-08 13:05:00|19883.3|19869.3|19887.5|19873.5|19889.3|19875.3|19873.1|19859.1|0
1728393000000|2024-10-08 13:10:00|19888.8|19874.8|19897.8|19883.8|19897.8|19883.8|19888.6|19874.6|0
1728393300000|2024-10-08 13:15:00|19897.4|19883.4|19904.8|19890.8|19906.5|19892.5|19896.6|19882.6|0
1728393600000|2024-10-08 13:20:00|19904.5|19890.5|19903.6|19889.6|19908.3|19894.3|19901.6|19887.6|0
1728393900000|2024-10-08 13:25:00|19901.1|19887.1|19916.3|19902.3|19922.3|19908.3|19896.8|19882.8|0
1728394200000|2024-10-08 13:30:00|19920.6|19906.6|19893|19879|19920.6|19906.6|19891.4|19877.4|0
1728394500000|2024-10-08 13:35:00|19891.6|19877.6|19901.8|19887.8|19930.4|19916.4|19887.8|19873.8|0
1728394800000|2024-10-08 13:40:00|19902|19888|19919.3|19905.3|19925.1|19911.1|19894.4|19880.4|0
1728395100000|2024-10-08 13:45:00|19919.4|19905.4|19920.8|19906.8|19923.1|19909.1|19891.4|19877.4|0
1728395400000|2024-10-08 13:50:00|19921.9|19907.9|19954|19940|19960|19946|19904|19890|0
1728395700000|2024-10-08 13:55:00|19955.7|19941.7|19971.9|19957.9|19972.5|19958.5|19944.6|19930.6|0
1728396000000|2024-10-08 14:00:00|19976.7|19962.7|20003.2|19989.2|20017.4|20003.4|19976.7|19962.7|0
1728396300000|2024-10-08 14:05:00|20005|19991|20006|19992|20010.2|19996.2|19989.9|19975.9|0
1728396600000|2024-10-08 14:10:00|20008|19994|19997.9|19983.9|20014|20000|19991.7|19977.7|0
1728396900000|2024-10-08 14:15:00|19998.1|19984.1|19995|19981|19999.5|19985.5|19982.9|19968.9|0
1728397200000|2024-10-08 14:20:00|19994.2|19980.2|19979.7|19965.7|20001|19987|19971.2|19957.2|0
1728397500000|2024-10-08 14:25:00|19977.9|19963.9|20000.6|19986.6|20004.2|19990.2|19973.7|19959.7|0
1728397800000|2024-10-08 14:30:00|19999.1|19985.1|20022.9|20008.9|20026.2|20012.2|19996|19982|0
1728398100000|2024-10-08 14:35:00|20023.6|20009.6|20016.7|20002.7|20032.6|20018.6|20011.5|19997.5|0
1728398400000|2024-10-08 14:40:00|20018.6|20004.6|20058.6|20044.6|20070.5|20056.5|20011.6|19997.6|0
1728398700000|2024-10-08 14:45:00|20061.1|20047.1|20068.2|20054.2|20088.1|20074.1|20051.2|20037.2|0
1728399000000|2024-10-08 14:50:00|20069.7|20055.7|20055|20041|20072.9|20058.9|20050.9|20036.9|0
1728399300000|2024-10-08 14:55:00|20054.7|20040.7|20054.9|20040.9|20069|20055|20046.1|20032.1|0
1728399600000|2024-10-08 15:00:00|20056.9|20042.9|20069.5|20055.5|20076.9|20062.9|20055.6|20041.6|0
1728399900000|2024-10-08 15:05:00|20066.7|20052.7|20055.2|20041.2|20069.2|20055.2|20054.7|20040.7|0
1728400200000|2024-10-08 15:10:00|20057|20043|20043|20029|20057.5|20043.5|20037.4|20023.4|0
1728400500000|2024-10-08 15:15:00|20042.4|20028.4|20037|20023|20042.4|20028.4|20027.5|20013.5|0
1728400800000|2024-10-08 15:20:00|20035.9|20021.9|20036.9|20022.9|20059.7|20045.7|20034|20020|0
1728401100000|2024-10-08 15:25:00|20036.4|20022.4|20048.5|20034.5|20052.2|20038.2|20028.4|20014.4|0
1728401400000|2024-10-08 15:30:00|20048.2|20034.2|20044.1|20030.1|20054.2|20040.2|20036.4|20022.4|0
1728401700000|2024-10-08 15:35:00|20042.9|20028.9|20046.6|20032.6|20048.9|20034.9|20036.2|20022.2|0
1728402000000|2024-10-08 15:40:00|20047.4|20033.4|20045|20031|20055.2|20041.2|20044.6|20030.6|0
1728402300000|2024-10-08 15:45:00|20045.5|20031.5|20045.5|20031.5|20055|20041|20042|20028|0
1728402600000|2024-10-08 15:50:00|20045.3|20031.3|20067.8|20053.8|20067.9|20053.9|20045.3|20031.3|0
1728402900000|2024-10-08 15:55:00|20068.1|20054.1|20070.5|20056.5|20072.6|20058.6|20055|20041|0
1728403200000|2024-10-08 16:00:00|20068.1|20054.1|20038|20024|20069|20055|20032.8|20018.8|0
1728403500000|2024-10-08 16:05:00|20038.1|20024.1|20027.9|20013.9|20041.8|20027.8|20014.3|20000.3|0
1728403800000|2024-10-08 16:10:00|20028.8|20014.8|20036.5|20022.5|20041.6|20027.6|20027.5|20013.5|0
1728404100000|2024-10-08 16:15:00|20035.6|20021.6|20044.6|20030.6|20046.8|20032.8|20029.3|20015.3|0
1728404400000|2024-10-08 16:20:00|20044.8|20030.8|20037.3|20023.3|20048|20034|20036.5|20022.5|0
1728404700000|2024-10-08 16:25:00|20038|20024|20049.5|20035.5|20053.8|20039.8|20037.8|20023.8|0
1728405000000|2024-10-08 16:30:00|20049.3|20035.3|20048|20034|20053.8|20039.8|20044.5|20030.5|0
1728405300000|2024-10-08 16:35:00|20048.3|20034.3|20046.3|20032.3|20061.3|20047.3|20043.5|20029.5|0
1728405600000|2024-10-08 16:40:00|20046.8|20032.8|20048.8|20034.8|20053|20039|20046.5|20032.5|0
1728405900000|2024-10-08 16:45:00|20049.4|20035.4|20035.6|20021.6|20056.3|20042.3|20028.3|20014.3|0
1728406200000|2024-10-08 16:50:00|20036.1|20022.1|20047.5|20033.5|20049.3|20035.3|20029.9|20015.9|0
1728406500000|2024-10-08 16:55:00|20047.4|20033.4|20046|20032|20049.6|20035.6|20042|20028|0
1728406800000|2024-10-08 17:00:00|20045|20031|20023.7|20009.7|20049.7|20035.7|20021.7|20007.7|0
1728407100000|2024-10-08 17:05:00|20024.2|20010.2|19989.5|19975.5|20024.4|20010.4|19978.3|19964.3|0
1728407400000|2024-10-08 17:10:00|19984.3|19970.3|20019.2|20005.2|20019.9|20005.9|19979.7|19965.7|0
1728407700000|2024-10-08 17:15:00|20019.8|20005.8|20001.8|19987.8|20019.8|20005.8|19990.7|19976.7|0
1728408000000|2024-10-08 17:20:00|20001.9|19987.9|20011.5|19997.5|20013.7|19999.7|19999.5|19985.5|0
1728408300000|2024-10-08 17:25:00|20010.8|19996.8|20009.2|19995.2|20015.9|20001.9|20004|19990|0
1728408600000|2024-10-08 17:30:00|20010.4|19996.4|20020|20006|20020.5|20006.5|20001.8|19987.8|0
1728408900000|2024-10-08 17:35:00|20020.5|20006.5|20020.7|20006.7|20028.3|20014.3|20016.5|20002.5|0
1728409200000|2024-10-08 17:40:00|20020.8|20006.8|20021|20007|20027|20013|20019|20005|0
1728409500000|2024-10-08 17:45:00|20021.7|20007.7|20020.8|20006.8|20023.5|20009.5|20010.2|19996.2|0
1728409800000|2024-10-08 17:50:00|20020.7|20006.7|20031|20017|20033.8|20019.8|20018.5|20004.5|0
1728410100000|2024-10-08 17:55:00|20031.2|20017.2|20044.3|20030.3|20045.3|20031.3|20028.3|20014.3|0
1728410400000|2024-10-08 18:00:00|20043.8|20029.8|20049.3|20035.3|20052.3|20038.3|20042.5|20028.5|0
1728410700000|2024-10-08 18:05:00|20049.5|20035.5|20046.5|20032.5|20054|20040|20042.7|20028.7|0
1728411000000|2024-10-08 18:10:00|20046.7|20032.7|20050.5|20036.5|20055.3|20041.3|20044.3|20030.3|0
1728411300000|2024-10-08 18:15:00|20050.8|20036.8|20047.5|20033.5|20055|20041|20043.4|20029.4|0
1728411600000|2024-10-08 18:20:00|20046.1|20032.1|20044.9|20030.9|20051.6|20037.6|20036.9|20022.9|0
1728411900000|2024-10-08 18:25:00|20045|20031|20048.9|20034.9|20050.1|20036.1|20039.5|20025.5|0
1728412200000|2024-10-08 18:30:00|20049.6|20035.6|20045.8|20031.8|20049.6|20035.6|20035.4|20021.4|0
1728412500000|2024-10-08 18:35:00|20046.6|20032.6|20070.9|20056.9|20078.6|20064.6|20045.4|20031.4|0
1728412800000|2024-10-08 18:40:00|20070.4|20056.4|20062.5|20048.5|20070.5|20056.5|20058.9|20044.9|0
1728413100000|2024-10-08 18:45:00|20062.4|20048.4|20067.1|20053.1|20069.1|20055.1|20059.4|20045.4|0
1728413400000|2024-10-08 18:50:00|20067.4|20053.4|20075.5|20061.5|20081.4|20067.4|20066.9|20052.9|0
1728413700000|2024-10-08 18:55:00|20075.8|20061.8|20085.5|20071.5|20092.6|20078.6|20075.4|20061.4|0
1728414000000|2024-10-08 19:00:00|20084.6|20070.6|20077|20063|20085.8|20071.8|20067.6|20053.6|0
1728414300000|2024-10-08 19:05:00|20076.9|20062.9|20079.4|20065.4|20084|20070|20074.8|20060.8|0
1728414600000|2024-10-08 19:10:00|20078.9|20064.9|20083.6|20069.6|20085.4|20071.4|20078.8|20064.8|0
1728414900000|2024-10-08 19:15:00|20083.1|20069.1|20101.4|20087.4|20102.1|20088.1|20082.4|20068.4|0
1728415200000|2024-10-08 19:20:00|20101.1|20087.1|20100.1|20086.1|20103.4|20089.4|20094.9|20080.9|0
1728415500000|2024-10-08 19:25:00|20100.4|20086.4|20100|20086|20106.6|20092.6|20095.1|20081.1|0
1728415800000|2024-10-08 19:30:00|20100.1|20086.1|20116.1|20102.1|20121.6|20107.6|20094.1|20080.1|0
1728416100000|2024-10-08 19:35:00|20115.4|20101.4|20125.9|20111.9|20130.9|20116.9|20112.4|20098.4|0
1728416400000|2024-10-08 19:40:00|20128.5|20114.5|20116.5|20102.5|20128.5|20114.5|20115.5|20101.5|0
1728416700000|2024-10-08 19:45:00|20115.7|20101.7|20123.9|20109.9|20126.7|20112.7|20115.2|20101.2|0
1728417000000|2024-10-08 19:50:00|20118.5|20104.5|20138|20124|20141.5|20127.5|20117.1|20103.1|0
1728417300000|2024-10-08 19:55:00|20134.5|20120.5|20113.6|20099.6|20140.2|20126.2|20105.7|20091.7|0
1728417600000|2024-10-08 20:00:00|20113.7|20099.7|20090.5|20076.5|20113.7|20099.7|20090.2|20076.2|0
1728417900000|2024-10-08 20:05:00|20090|20076|20103.5|20089.5|20106.1|20092.1|20090|20076|0
1728418200000|2024-10-08 20:10:00|20103|20089|20104.5|20090.5|20107|20093|20099.7|20085.7|0
1728418500000|2024-10-08 20:15:00|20104|20090|20098.5|20084.5|20106.7|20092.7|20097|20083|0
1728418800000|2024-10-08 20:20:00|20098.4|20084.4|20097.4|20083.4|20099.4|20085.4|20096.1|20082.1|0
1728419100000|2024-10-08 20:25:00|20097.5|20083.5|20102.6|20088.6|20104.2|20090.2|20097.5|20083.5|0
1728419400000|2024-10-08 20:30:00|20101.5|20087.5|20098.9|20084.9|20101.5|20087.5|20097|20083|0
1728419700000|2024-10-08 20:35:00|20098.2|20084.2|20104|20090|20107.2|20093.2|20098|20084|0
1728420000000|2024-10-08 20:40:00|20104.1|20090.1|20103.5|20089.5|20106.2|20092.2|20102|20088|0
1728420300000|2024-10-08 20:45:00|20103.6|20089.6|20103.5|20089.5|20105.6|20091.6|20097.2|20083.2|0
1728420600000|2024-10-08 20:50:00|20103.4|20089.4|20102.4|20088.4|20103.5|20089.5|20100.4|20086.4|0
1728420900000|2024-10-08 20:55:00|20101.6|20087.6|20098.8|20084.8|20101.6|20087.6|20093.7|20079.7|0
1728421200000|2024-10-08 21:00:00|20099|20085|20097.8|20083.8|20099.2|20085.2|20096.9|20082.9|0
1728421500000|2024-10-08 21:05:00|20098|20084|20098.9|20084.9|20099.1|20085.1|20098|20084|0
1728421800000|2024-10-08 21:10:00|20098.8|20084.8|20098.4|20084.4|20098.8|20084.8|20098.3|20084.3|0
1728422100000|2024-10-08 21:15:00|20098.6|20084.6|20098.1|20084.1|20098.6|20084.6|20097.9|20083.9|0
1728422400000|2024-10-08 21:20:00|20097.9|20083.9|20098.2|20084.2|20098.9|20084.9|20097.9|20083.9|0
1728422700000|2024-10-08 21:25:00|20099.6|20085.6|20101.9|20087.9|20102.8|20088.8|20097.8|20083.8|0
1728423000000|2024-10-08 21:30:00|20101.8|20087.8|20100.3|20086.3|20102.2|20088.2|20098.6|20084.6|0
1728423300000|2024-10-08 21:35:00|20100.2|20086.2|20101|20087|20101|20087|20100|20086|0
1728423600000|2024-10-08 21:40:00|20100.9|20086.9|20100.4|20086.4|20100.9|20086.9|20097.8|20083.8|0
1728423900000|2024-10-08 21:45:00|20101.2|20087.2|20105|20091|20105|20091|20101.2|20087.2|0
1728424200000|2024-10-08 21:50:00|20105.1|20091.1|20105.4|20091.4|20106.3|20092.3|20104.8|20090.8|0
1728424500000|2024-10-08 21:55:00|20105.5|20091.5|20106.1|20092.1|20107.2|20093.2|20105.5|20091.5|0
1728424800000|2024-10-08 22:00:00|20105.8|20091.8|20100.1|20086.1|20106.3|20092.3|20097.9|20083.9|0
1728425100000|2024-10-08 22:05:00|20100.3|20086.3|20100.3|20086.3|20103.1|20089.1|20099.7|20085.7|0
1728425400000|2024-10-08 22:10:00|20100.6|20086.6|20101.9|20087.9|20106.2|20092.2|20098.7|20084.7|0
1728425700000|2024-10-08 22:15:00|20102.4|20088.4|20100.6|20086.6|20103.3|20089.3|20099.9|20085.9|0
1728426000000|2024-10-08 22:20:00|20100.4|20086.4|20101.4|20087.4|20102.4|20088.4|20098.8|20084.8|0
1728426300000|2024-10-08 22:25:00|20101.9|20087.9|20097.7|20083.7|20102.7|20088.7|20096.2|20082.2|0
1728426600000|2024-10-08 22:30:00|20097.8|20083.8|20092.8|20078.8|20098.4|20084.4|20091.2|20077.2|0
1728426900000|2024-10-08 22:35:00|20092.2|20078.2|20092.6|20078.6|20093.3|20079.3|20089.3|20075.3|0
1728427200000|2024-10-08 22:40:00|20092.7|20078.7|20091.8|20077.8|20093.1|20079.1|20089.6|20075.6|0
1728427500000|2024-10-08 22:45:00|20091.7|20077.7|20092.2|20078.2|20096.9|20082.9|20089.1|20075.1|0
1728427800000|2024-10-08 22:50:00|20091.9|20077.9|20093.7|20079.7|20096.1|20082.1|20091.3|20077.3|0
1728428100000|2024-10-08 22:55:00|20092.9|20078.9|20105.9|20091.9|20108.9|20094.9|20092.9|20078.9|0
1728428400000|2024-10-08 23:00:00|20105.8|20091.8|20103.1|20089.1|20112.6|20098.6|20103.1|20089.1|0
1728428700000|2024-10-08 23:05:00|20102.9|20088.9|20101.9|20087.9|20102.9|20088.9|20096.6|20082.6|0
1728429000000|2024-10-08 23:10:00|20102.1|20088.1|20094.2|20080.2|20103.8|20089.8|20093.4|20079.4|0
1728429300000|2024-10-08 23:15:00|20093.7|20079.7|20094.7|20080.7|20098.9|20084.9|20092.3|20078.3|0
1728429600000|2024-10-08 23:20:00|20094.8|20080.8|20095.4|20081.4|20098.8|20084.8|20093.8|20079.8|0
1728429900000|2024-10-08 23:25:00|20094.7|20080.7|20093.8|20079.8|20094.7|20080.7|20092.6|20078.6|0
1728430200000|2024-10-08 23:30:00|20093.3|20079.3|20094.8|20080.8|20094.8|20080.8|20087.9|20073.9|0
1728430500000|2024-10-08 23:35:00|20094.7|20080.7|20095.3|20081.3|20097.1|20083.1|20092.6|20078.6|0
1728430800000|2024-10-08 23:40:00|20095.4|20081.4|20095.2|20081.2|20095.9|20081.9|20092.4|20078.4|0
1728431100000|2024-10-08 23:45:00|20095.3|20081.3|20090.3|20076.3|20096.1|20082.1|20089.7|20075.7|0
1728431400000|2024-10-08 23:50:00|20089.9|20075.9|20091.1|20077.1|20095.7|20081.7|20089.8|20075.8|0
1728431700000|2024-10-08 23:55:00|20090.9|20076.9|20090.1|20076.1|20092.1|20078.1|20089.6|20075.6|0
1728432000000|2024-10-09 00:00:00|20089.9|20075.9|20093.8|20079.8|20097.1|20083.1|20082.7|20068.7|0
1728432300000|2024-10-09 00:05:00|20093.7|20079.7|20089.6|20075.6|20096.2|20082.2|20085.8|20071.8|0
1728432600000|2024-10-09 00:10:00|20089.4|20075.4|20088.3|20074.3|20089.8|20075.8|20085.9|20071.9|0
1728432900000|2024-10-09 00:15:00|20088.7|20074.7|20096.1|20082.1|20096.1|20082.1|20088.7|20074.7|0
1728433200000|2024-10-09 00:20:00|20095.9|20081.9|20091.9|20077.9|20095.9|20081.9|20089.9|20075.9|0
1728433500000|2024-10-09 00:25:00|20093.2|20079.2|20091.7|20077.7|20093.2|20079.2|20089.2|20075.2|0
1728433800000|2024-10-09 00:30:00|20091.4|20077.4|20094.1|20080.1|20095.3|20081.3|20088.8|20074.8|0
1728434100000|2024-10-09 00:35:00|20094.3|20080.3|20087.8|20073.8|20094.9|20080.9|20087.5|20073.5|0
1728434400000|2024-10-09 00:40:00|20088|20074|20095.6|20081.6|20097.5|20083.5|20087.9|20073.9|0
1728434700000|2024-10-09 00:45:00|20095.5|20081.5|20096.5|20082.5|20097.4|20083.4|20090.6|20076.6|0
1728435000000|2024-10-09 00:50:00|20096.6|20082.6|20091.5|20077.5|20097|20083|20090.6|20076.6|0
1728435300000|2024-10-09 00:55:00|20092.1|20078.1|20094.4|20080.4|20094.5|20080.5|20090.5|20076.5|0
1728435600000|2024-10-09 01:00:00|20094.1|20080.1|20098.9|20084.9|20100.1|20086.1|20093.8|20079.8|0
1728435900000|2024-10-09 01:05:00|20101.1|20087.1|20093.6|20079.6|20102.8|20088.8|20093.6|20079.6|0
1728436200000|2024-10-09 01:10:00|20093.9|20079.9|20095.4|20081.4|20095.9|20081.9|20091.9|20077.9|0
1728436500000|2024-10-09 01:15:00|20095.3|20081.3|20097.4|20083.4|20100.8|20086.8|20093.6|20079.6|0
1728436800000|2024-10-09 01:20:00|20097.1|20083.1|20096.6|20082.6|20100|20086|20094.6|20080.6|0
1728437100000|2024-10-09 01:25:00|20096.8|20082.8|20099.4|20085.4|20099.4|20085.4|20090.3|20076.3|0
1728437400000|2024-10-09 01:30:00|20099.5|20085.5|20096.1|20082.1|20101.5|20087.5|20088.8|20074.8|0
1728437700000|2024-10-09 01:35:00|20096.3|20082.3|20101.8|20087.8|20104|20090|20096.3|20082.3|0
1728438000000|2024-10-09 01:40:00|20102.1|20088.1|20103.3|20089.3|20104.6|20090.6|20095.8|20081.8|0
1728438300000|2024-10-09 01:45:00|20103.5|20089.5|20093.3|20079.3|20105.9|20091.9|20079.1|20065.1|0
1728438600000|2024-10-09 01:50:00|20092.8|20078.8|20092.3|20078.3|20097.5|20083.5|20090.6|20076.6|0
1728438900000|2024-10-09 01:55:00|20092.5|20078.5|20091.9|20077.9|20098|20084|20090.4|20076.4|0
1728439200000|2024-10-09 02:00:00|20091.6|20077.6|20074.5|20060.5|20091.6|20077.6|20073|20059|0
1728439500000|2024-10-09 02:05:00|20073.8|20059.8|20064.8|20050.8|20073.8|20059.8|20061.9|20047.9|0
1728439800000|2024-10-09 02:10:00|20064.5|20050.5|20071|20057|20072.8|20058.8|20063|20049|0
1728440100000|2024-10-09 02:15:00|20071.1|20057.1|20073.8|20059.8|20074.3|20060.3|20068.3|20054.3|0
1728440400000|2024-10-09 02:20:00|20074.5|20060.5|20077.1|20063.1|20080.4|20066.4|20073.9|20059.9|0
1728440700000|2024-10-09 02:25:00|20076.9|20062.9|20074.6|20060.6|20078.1|20064.1|20069.6|20055.6|0
1728441000000|2024-10-09 02:30:00|20073.4|20059.4|20064.4|20050.4|20076.8|20062.8|20063.9|20049.9|0
1728441300000|2024-10-09 02:35:00|20064.3|20050.3|20057.6|20043.6|20067.1|20053.1|20056.5|20042.5|0
1728441600000|2024-10-09 02:40:00|20058.1|20044.1|20064.1|20050.1|20065.6|20051.6|20058|20044|0
1728441900000|2024-10-09 02:45:00|20064.3|20050.3|20064.3|20050.3|20066.1|20052.1|20060.8|20046.8|0
1728442200000|2024-10-09 02:50:00|20064.1|20050.1|20061|20047|20070.1|20056.1|20059.9|20045.9|0
1728442500000|2024-10-09 02:55:00|20060.9|20046.9|20062.8|20048.8|20066.8|20052.8|20060.9|20046.9|0
1728442800000|2024-10-09 03:00:00|20062.9|20048.9|20058.3|20044.3|20063.1|20049.1|20053.1|20039.1|0
1728443100000|2024-10-09 03:05:00|20058.4|20044.4|20058.3|20044.3|20059.3|20045.3|20052|20038|0
1728443400000|2024-10-09 03:10:00|20058.1|20044.1|20060.8|20046.8|20062.4|20048.4|20053.3|20039.3|0
1728443700000|2024-10-09 03:15:00|20061|20047|20058.1|20044.1|20063|20049|20056.4|20042.4|0
1728444000000|2024-10-09 03:20:00|20057.5|20043.5|20063.5|20049.5|20063.5|20049.5|20055.4|20041.4|0
1728444300000|2024-10-09 03:25:00|20063.6|20049.6|20067.5|20053.5|20067.9|20053.9|20061.1|20047.1|0
1728444600000|2024-10-09 03:30:00|20067.9|20053.9|20065.6|20051.6|20067.9|20053.9|20060.9|20046.9|0
1728444900000|2024-10-09 03:35:00|20065.9|20051.9|20061.9|20047.9|20065.9|20051.9|20055.3|20041.3|0
1728445200000|2024-10-09 03:40:00|20062.4|20048.4|20061.1|20047.1|20063.8|20049.8|20057.6|20043.6|0
1728445500000|2024-10-09 03:45:00|20060.4|20046.4|20057.8|20043.8|20064.4|20050.4|20057.4|20043.4|0
1728445800000|2024-10-09 03:50:00|20057.5|20043.5|20062.8|20048.8|20062.8|20048.8|20057|20043|0
1728446100000|2024-10-09 03:55:00|20062.4|20048.4|20055.3|20041.3|20062.8|20048.8|20051.1|20037.1|0
1728446400000|2024-10-09 04:00:00|20054.5|20040.5|20058.4|20044.4|20058.6|20044.6|20052.4|20038.4|0
1728446700000|2024-10-09 04:05:00|20058.3|20044.3|20057.9|20043.9|20061|20047|20055.6|20041.6|0
1728447000000|2024-10-09 04:10:00|20058|20044|20055.8|20041.8|20058.5|20044.5|20055.6|20041.6|0
1728447300000|2024-10-09 04:15:00|20055.3|20041.3|20061.4|20047.4|20061.6|20047.6|20055.3|20041.3|0
1728447600000|2024-10-09 04:20:00|20061.3|20047.3|20060.9|20046.9|20062.9|20048.9|20059.6|20045.6|0
1728447900000|2024-10-09 04:25:00|20060.8|20046.8|20058.5|20044.5|20062|20048|20058.3|20044.3|0
1728448200000|2024-10-09 04:30:00|20058.4|20044.4|20060.1|20046.1|20063|20049|20057.9|20043.9|0
1728448500000|2024-10-09 04:35:00|20060|20046|20057.1|20043.1|20060.3|20046.3|20056.8|20042.8|0
1728448800000|2024-10-09 04:40:00|20057.3|20043.3|20056|20042|20057.5|20043.5|20054.5|20040.5|0
1728449100000|2024-10-09 04:45:00|20055.8|20041.8|20052.6|20038.6|20056.1|20042.1|20052.3|20038.3|0
1728449400000|2024-10-09 04:50:00|20052.1|20038.1|20045.4|20031.4|20052.1|20038.1|20040.6|20026.6|0
1728449700000|2024-10-09 04:55:00|20045.6|20031.6|20048.4|20034.4|20050.1|20036.1|20045.4|20031.4|0
1728450000000|2024-10-09 05:00:00|20048.1|20034.1|20065.5|20051.5|20066.1|20052.1|20048.1|20034.1|0
1728450300000|2024-10-09 05:05:00|20066.1|20052.1|20057.3|20043.3|20068.5|20054.5|20045.8|20031.8|0
1728450600000|2024-10-09 05:10:00|20058.8|20044.8|20049.9|20035.9|20060|20046|20045.3|20031.3|0
1728450900000|2024-10-09 05:15:00|20049.4|20035.4|20052.8|20038.8|20060|20046|20046.5|20032.5|0
1728451200000|2024-10-09 05:20:00|20051.8|20037.8|20060.9|20046.9|20061.8|20047.8|20050.4|20036.4|0
1728451500000|2024-10-09 05:25:00|20060.6|20046.6|20048.8|20034.8|20063.4|20049.4|20047.6|20033.6|0
1728451800000|2024-10-09 05:30:00|20049|20035|20057.4|20043.4|20057.9|20043.9|20043.9|20029.9|0
1728452100000|2024-10-09 05:35:00|20056.4|20042.4|20055.4|20041.4|20061.6|20047.6|20054.4|20040.4|0
1728452400000|2024-10-09 05:40:00|20054.1|20040.1|20060.5|20046.5|20061.6|20047.6|20051.3|20037.3|0
1728452700000|2024-10-09 05:45:00|20061|20047|20052.5|20038.5|20064.6|20050.6|20052.4|20038.4|0
1728453000000|2024-10-09 05:50:00|20052.4|20038.4|20052.6|20038.6|20057.4|20043.4|20048.4|20034.4|0
1728453300000|2024-10-09 05:55:00|20054.8|20040.8|20048.6|20034.6|20056.3|20042.3|20046.3|20032.3|0
1728453600000|2024-10-09 06:00:00|20048.4|20034.4|20052.5|20038.5|20055.9|20041.9|20048.4|20034.4|0
1728453900000|2024-10-09 06:05:00|20053.3|20039.3|20045.6|20031.6|20058.6|20044.6|20045.6|20031.6|0
1728454200000|2024-10-09 06:10:00|20046|20032|20041.4|20027.4|20048.8|20034.8|20040.1|20026.1|0
1728454500000|2024-10-09 06:15:00|20040.1|20026.1|20034.8|20020.8|20041.1|20027.1|20032.3|20018.3|0
1728454800000|2024-10-09 06:20:00|20035.3|20021.3|20039.8|20025.8|20042|20028|20033.3|20019.3|0
1728455100000|2024-10-09 06:25:00|20040.3|20026.3|20040.8|20026.8|20044.1|20030.1|20035.9|20021.9|0
1728455400000|2024-10-09 06:30:00|20039.9|20025.9|20032.1|20018.1|20040.3|20026.3|20029.8|20015.8|0
1728455700000|2024-10-09 06:35:00|20032.3|20018.3|20032.1|20018.1|20036.1|20022.1|20028.1|20014.1|0
1728456000000|2024-10-09 06:40:00|20032.3|20018.3|20038.5|20024.5|20042.1|20028.1|20032.3|20018.3|0
1728456300000|2024-10-09 06:45:00|20038.4|20024.4|20049.3|20035.3|20051.8|20037.8|20038.4|20024.4|0
1728456600000|2024-10-09 06:50:00|20049|20035|20047.1|20033.1|20052.1|20038.1|20044|20030|0
1728456900000|2024-10-09 06:55:00|20047|20033|20049.4|20035.4|20050.4|20036.4|20045.4|20031.4|0
1728457200000|2024-10-09 07:00:00|20048.3|20034.3|20049.4|20035.4|20050.1|20036.1|20037.9|20023.9|0
1728457500000|2024-10-09 07:05:00|20048.6|20034.6|20032.6|20018.6|20058.1|20044.1|20032.5|20018.5|0
1728457800000|2024-10-09 07:10:00|20029.9|20015.9|20027.6|20013.6|20034.5|20020.5|20020.3|20006.3|0
1728458100000|2024-10-09 07:15:00|20027.1|20013.1|20026.5|20012.5|20033.5|20019.5|20021.5|20007.5|0
1728458400000|2024-10-09 07:20:00|20025.8|20011.8|20018.8|20004.8|20026.8|20012.8|20013|19999|0
1728458700000|2024-10-09 07:25:00|20018.4|20004.4|20027.3|20013.3|20027.3|20013.3|20018.4|20004.4|0
1728459000000|2024-10-09 07:30:00|20031|20017|20041.1|20027.1|20041.1|20027.1|20023.9|20009.9|0
1728459300000|2024-10-09 07:35:00|20040.6|20026.6|20034.3|20020.3|20045|20031|20026.9|20012.9|0
1728459600000|2024-10-09 07:40:00|20035.4|20021.4|20028.5|20014.5|20035.5|20021.5|20026.4|20012.4|0
1728459900000|2024-10-09 07:45:00|20027.4|20013.4|20032|20018|20037|20023|20023.4|20009.4|0
1728460200000|2024-10-09 07:50:00|20031.6|20017.6|20035.6|20021.6|20039.8|20025.8|20025.4|20011.4|0
1728460500000|2024-10-09 07:55:00|20036.4|20022.4|20044.8|20030.8|20047.9|20033.9|20033.3|20019.3|0
1728460800000|2024-10-09 08:00:00|20044.3|20030.3|20061.3|20047.3|20061.6|20047.6|20043.4|20029.4|0
1728461100000|2024-10-09 08:05:00|20062|20048|20050.1|20036.1|20062|20048|20047.5|20033.5|0
1728461400000|2024-10-09 08:10:00|20049.9|20035.9|20052.4|20038.4|20058.4|20044.4|20047.1|20033.1|0
1728461700000|2024-10-09 08:15:00|20052.1|20038.1|20035.1|20021.1|20054.6|20040.6|20031.4|20017.4|0
1728462000000|2024-10-09 08:20:00|20035|20021|20033.4|20019.4|20037|20023|20028.6|20014.6|0
1728462300000|2024-10-09 08:25:00|20033.3|20019.3|20032.4|20018.4|20037.9|20023.9|20026.4|20012.4|0
1728462600000|2024-10-09 08:30:00|20031.9|20017.9|20036.4|20022.4|20042.8|20028.8|20027.1|20013.1|0
1728462900000|2024-10-09 08:35:00|20036.3|20022.3|20054.5|20040.5|20054.5|20040.5|20036.3|20022.3|0
1728463200000|2024-10-09 08:40:00|20054.6|20040.6|20055.5|20041.5|20057|20043|20048.8|20034.8|0
1728463500000|2024-10-09 08:45:00|20055.6|20041.6|20058.9|20044.9|20064.5|20050.5|20055.6|20041.6|0
1728463800000|2024-10-09 08:50:00|20059|20045|20052.5|20038.5|20060.3|20046.3|20049.5|20035.5|0
1728464100000|2024-10-09 08:55:00|20052.6|20038.6|20060|20046|20060|20046|20051|20037|0
1728464400000|2024-10-09 09:00:00|20059.4|20045.4|20065|20051|20068.5|20054.5|20059.4|20045.4|0
1728464700000|2024-10-09 09:05:00|20064.9|20050.9|20067.1|20053.1|20068|20054|20063|20049|0
1728465000000|2024-10-09 09:10:00|20067.4|20053.4|20063.6|20049.6|20068.1|20054.1|20060.9|20046.9|0
1728465300000|2024-10-09 09:15:00|20064.6|20050.6|20080.3|20066.3|20081.5|20067.5|20064.6|20050.6|0
1728465600000|2024-10-09 09:20:00|20079.8|20065.8|20071.3|20057.3|20082.5|20068.5|20071.3|20057.3|0
1728465900000|2024-10-09 09:25:00|20072|20058|20071.6|20057.6|20073.9|20059.9|20069.9|20055.9|0
1728466200000|2024-10-09 09:30:00|20071.9|20057.9|20078.8|20064.8|20080|20066|20071.5|20057.5|0
1728466500000|2024-10-09 09:35:00|20078.6|20064.6|20072.1|20058.1|20078.6|20064.6|20070|20056|0
1728466800000|2024-10-09 09:40:00|20071.9|20057.9|20079.4|20065.4|20081.4|20067.4|20071.8|20057.8|0
1728467100000|2024-10-09 09:45:00|20079|20065|20081.8|20067.8|20083.3|20069.3|20074.4|20060.4|0
1728467400000|2024-10-09 09:50:00|20080.4|20066.4|20080.4|20066.4|20084.6|20070.6|20079.4|20065.4|0
1728467700000|2024-10-09 09:55:00|20080.5|20066.5|20079.6|20065.6|20084|20070|20077.4|20063.4|0
1728468000000|2024-10-09 10:00:00|20079.4|20065.4|20072.9|20058.9|20081|20067|20072.3|20058.3|0
1728468300000|2024-10-09 10:05:00|20073|20059|20085.1|20071.1|20088.6|20074.6|20072.9|20058.9|0
1728468600000|2024-10-09 10:10:00|20085.4|20071.4|20094.3|20080.3|20096.5|20082.5|20084.3|20070.3|0
1728468900000|2024-10-09 10:15:00|20093.6|20079.6|20096.3|20082.3|20104.3|20090.3|20093.4|20079.4|0
1728469200000|2024-10-09 10:20:00|20096.1|20082.1|20100.6|20086.6|20100.6|20086.6|20094.6|20080.6|0
1728469500000|2024-10-09 10:25:00|20099.9|20085.9|20098.6|20084.6|20100.6|20086.6|20096.1|20082.1|0
1728469800000|2024-10-09 10:30:00|20098.9|20084.9|20095.4|20081.4|20100.5|20086.5|20093.3|20079.3|0
1728470100000|2024-10-09 10:35:00|20095.5|20081.5|20097.1|20083.1|20097.6|20083.6|20093.3|20079.3|0
1728470400000|2024-10-09 10:40:00|20097.3|20083.3|20100.3|20086.3|20103.8|20089.8|20097.3|20083.3|0
1728470700000|2024-10-09 10:45:00|20100.1|20086.1|20104|20090|20104|20090|20095.8|20081.8|0
1728471000000|2024-10-09 10:50:00|20104.1|20090.1|20101.1|20087.1|20108.1|20094.1|20099.5|20085.5|0
1728471300000|2024-10-09 10:55:00|20101|20087|20098.4|20084.4|20102|20088|20094|20080|0
1728471600000|2024-10-09 11:00:00|20099|20085|20096.6|20082.6|20108.4|20094.4|20096.1|20082.1|0
1728471900000|2024-10-09 11:05:00|20096.4|20082.4|20092.1|20078.1|20100.6|20086.6|20087.4|20073.4|0
1728472200000|2024-10-09 11:10:00|20091.6|20077.6|20097.9|20083.9|20098.5|20084.5|20091.6|20077.6|0
1728472500000|2024-10-09 11:15:00|20097.4|20083.4|20097.1|20083.1|20101.3|20087.3|20096.3|20082.3|0
1728472800000|2024-10-09 11:20:00|20097.3|20083.3|20096.1|20082.1|20100.1|20086.1|20095.6|20081.6|0
1728473100000|2024-10-09 11:25:00|20096.3|20082.3|20093.8|20079.8|20099.1|20085.1|20088.8|20074.8|0
1728473400000|2024-10-09 11:30:00|20094|20080|20085.3|20071.3|20094.3|20080.3|20083.8|20069.8|0
1728473700000|2024-10-09 11:35:00|20085.6|20071.6|20085|20071|20087.1|20073.1|20081.8|20067.8|0
1728474000000|2024-10-09 11:40:00|20084.9|20070.9|20090.4|20076.4|20091.8|20077.8|20083.6|20069.6|0
1728474300000|2024-10-09 11:45:00|20090.3|20076.3|20088|20074|20096.9|20082.9|20085.8|20071.8|0
1728474600000|2024-10-09 11:50:00|20087.5|20073.5|20087.6|20073.6|20090.4|20076.4|20084.6|20070.6|0
1728474900000|2024-10-09 11:55:00|20087.8|20073.8|20074.1|20060.1|20089.3|20075.3|20071.4|20057.4|0
1728475200000|2024-10-09 12:00:00|20075.6|20061.6|20081.9|20067.9|20082.9|20068.9|20072.1|20058.1|0
1728475500000|2024-10-09 12:05:00|20082.6|20068.6|20086|20072|20093.9|20079.9|20082.6|20068.6|0
1728475800000|2024-10-09 12:10:00|20086.3|20072.3|20080.6|20066.6|20088|20074|20079.5|20065.5|0
1728476100000|2024-10-09 12:15:00|20081.1|20067.1|20082.9|20068.9|20087.6|20073.6|20080.6|20066.6|0
1728476400000|2024-10-09 12:20:00|20083|20069|20078.8|20064.8|20085.9|20071.9|20074.3|20060.3|0
1728476700000|2024-10-09 12:25:00|20078.4|20064.4|20088.9|20074.9|20090.6|20076.6|20076.9|20062.9|0
1728477000000|2024-10-09 12:30:00|20088.4|20074.4|20088.1|20074.1|20089.9|20075.9|20085|20071|0
1728477300000|2024-10-09 12:35:00|20088.5|20074.5|20094.5|20080.5|20094.6|20080.6|20088.3|20074.3|0
1728477600000|2024-10-09 12:40:00|20094.1|20080.1|20081.9|20067.9|20095.4|20081.4|20080.4|20066.4|0
1728477900000|2024-10-09 12:45:00|20080.8|20066.8|20075.8|20061.8|20080.8|20066.8|20067.1|20053.1|0
1728478200000|2024-10-09 12:50:00|20076.3|20062.3|20087.8|20073.8|20087.8|20073.8|20072.1|20058.1|0
1728478500000|2024-10-09 12:55:00|20087.5|20073.5|20088.5|20074.5|20090.9|20076.9|20085.3|20071.3|0
1728478800000|2024-10-09 13:00:00|20088.8|20074.8|20100.8|20086.8|20100.8|20086.8|20087.1|20073.1|0
1728479100000|2024-10-09 13:05:00|20101.5|20087.5|20108.8|20094.8|20111|20097|20100.3|20086.3|0
1728479400000|2024-10-09 13:10:00|20108|20094|20103.9|20089.9|20112.6|20098.6|20101.1|20087.1|0
1728479700000|2024-10-09 13:15:00|20102.6|20088.6|20113.9|20099.9|20117|20103|20097.3|20083.3|0
1728480000000|2024-10-09 13:20:00|20114.3|20100.3|20115.9|20101.9|20116.3|20102.3|20110|20096|0
1728480300000|2024-10-09 13:25:00|20111.9|20097.9|20099.3|20085.3|20117.1|20103.1|20096.5|20082.5|0
1728480600000|2024-10-09 13:30:00|20102.8|20088.8|20076.4|20062.4|20106.3|20092.3|20070.8|20056.8|0
1728480900000|2024-10-09 13:35:00|20072|20058|20086.6|20072.6|20090|20076|20060.3|20046.3|0
1728481200000|2024-10-09 13:40:00|20087|20073|20068.1|20054.1|20115.5|20101.5|20056.8|20042.8|0
1728481500000|2024-10-09 13:45:00|20069.1|20055.1|20083.1|20069.1|20095.3|20081.3|20056.9|20042.9|0
1728481800000|2024-10-09 13:50:00|20086.1|20072.1|20083|20069|20088.7|20074.7|20066.6|20052.6|0
1728482100000|2024-10-09 13:55:00|20082.8|20068.8|20082.6|20068.6|20086.7|20072.7|20063|20049|0
1728482400000|2024-10-09 14:00:00|20082.8|20068.8|20095.1|20081.1|20106.5|20092.5|20079.7|20065.7|0
1728482700000|2024-10-09 14:05:00|20090.1|20076.1|20101.6|20087.6|20120.1|20106.1|20086.1|20072.1|0
1728483000000|2024-10-09 14:10:00|20104|20090|20116.3|20102.3|20122.5|20108.5|20104|20090|0
1728483300000|2024-10-09 14:15:00|20117.5|20103.5|20136.2|20122.2|20137.2|20123.2|20110.5|20096.5|0
1728483600000|2024-10-09 14:20:00|20135.9|20121.9|20147.7|20133.7|20151.4|20137.4|20122.8|20108.8|0
1728483900000|2024-10-09 14:25:00|20148.4|20134.4|20158.3|20144.3|20168.9|20154.9|20143.2|20129.2|0
1728484200000|2024-10-09 14:30:00|20155|20141|20166.2|20152.2|20168.5|20154.5|20145.5|20131.5|0
1728484500000|2024-10-09 14:35:00|20164.7|20150.7|20162.4|20148.4|20169.2|20155.2|20147.7|20133.7|0
1728484800000|2024-10-09 14:40:00|20161.9|20147.9|20149|20135|20164.2|20150.2|20140.8|20126.8|0
1728485100000|2024-10-09 14:45:00|20151.5|20137.5|20139.2|20125.2|20154.4|20140.4|20131.8|20117.8|0
1728485400000|2024-10-09 14:50:00|20138.7|20124.7|20138.4|20124.4|20152.9|20138.9|20130.2|20116.2|0
1728485700000|2024-10-09 14:55:00|20139.2|20125.2|20176.7|20162.7|20178.5|20164.5|20137.7|20123.7|0
1728486000000|2024-10-09 15:00:00|20179.4|20165.4|20188.7|20174.7|20201|20187|20178.7|20164.7|0
1728486300000|2024-10-09 15:05:00|20189.3|20175.3|20194.2|20180.2|20198.2|20184.2|20188.3|20174.3|0
1728486600000|2024-10-09 15:10:00|20194.4|20180.4|20197.2|20183.2|20206.2|20192.2|20187.8|20173.8|0
1728486900000|2024-10-09 15:15:00|20195.5|20181.5|20204.4|20190.4|20209.4|20195.4|20188.3|20174.3|0
1728487200000|2024-10-09 15:20:00|20204.8|20190.8|20205.7|20191.7|20214.2|20200.2|20195.4|20181.4|0
1728487500000|2024-10-09 15:25:00|20205.4|20191.4|20201.2|20187.2|20209.4|20195.4|20196.9|20182.9|0
1728487800000|2024-10-09 15:30:00|20202.2|20188.2|20215.2|20201.2|20218.7|20204.7|20200.3|20186.3|0
1728488100000|2024-10-09 15:35:00|20214.2|20200.2|20217.9|20203.9|20232.2|20218.2|20210.8|20196.8|0
1728488400000|2024-10-09 15:40:00|20218.4|20204.4|20227|20213|20236.2|20222.2|20218.2|20204.2|0
1728488700000|2024-10-09 15:45:00|20226.7|20212.7|20236.4|20222.4|20241.7|20227.7|20225|20211|0
1728489000000|2024-10-09 15:50:00|20236.8|20222.8|20258.7|20244.7|20258.8|20244.8|20236.8|20222.8|0
1728489300000|2024-10-09 15:55:00|20257.8|20243.8|20260.7|20246.7|20263|20249|20254.7|20240.7|0
1728489600000|2024-10-09 16:00:00|20261.7|20247.7|20226.2|20212.2|20261.7|20247.7|20224.4|20210.4|0
1728489900000|2024-10-09 16:05:00|20226.4|20212.4|20234.9|20220.9|20237.9|20223.9|20213.7|20199.7|0
1728490200000|2024-10-09 16:10:00|20235.7|20221.7|20213|20199|20238.7|20224.7|20213|20199|0
1728490500000|2024-10-09 16:15:00|20213.2|20199.2|20190.2|20176.2|20220.7|20206.7|20190.2|20176.2|0
1728490800000|2024-10-09 16:20:00|20184.9|20170.9|20215.2|20201.2|20221.9|20207.9|20184.9|20170.9|0
1728491100000|2024-10-09 16:25:00|20215.7|20201.7|20228|20214|20228.4|20214.4|20210.2|20196.2|0
1728491400000|2024-10-09 16:30:00|20228.2|20214.2|20223.4|20209.4|20231.9|20217.9|20221.4|20207.4|0
1728491700000|2024-10-09 16:35:00|20223.7|20209.7|20225.3|20211.3|20231.2|20217.2|20219.4|20205.4|0
1728492000000|2024-10-09 16:40:00|20224.9|20210.9|20232.2|20218.2|20237.4|20223.4|20224.9|20210.9|0
1728492300000|2024-10-09 16:45:00|20231.7|20217.7|20229.2|20215.2|20237.2|20223.2|20220.7|20206.7|0
1728492600000|2024-10-09 16:50:00|20228.9|20214.9|20206.3|20192.3|20230.8|20216.8|20197.7|20183.7|0
1728492900000|2024-10-09 16:55:00|20204.9|20190.9|20210.4|20196.4|20218.4|20204.4|20203.5|20189.5|0
1728493200000|2024-10-09 17:00:00|20210.1|20196.1|20206.4|20192.4|20211.9|20197.9|20200.9|20186.9|0
1728493500000|2024-10-09 17:05:00|20205.9|20191.9|20213|20199|20216.1|20202.1|20205.5|20191.5|0
1728493800000|2024-10-09 17:10:00|20212.9|20198.9|20221.4|20207.4|20223|20209|20208.9|20194.9|0
1728494100000|2024-10-09 17:15:00|20221.9|20207.9|20223.4|20209.4|20239.1|20225.1|20218.4|20204.4|0
1728494400000|2024-10-09 17:20:00|20222.6|20208.6|20229.6|20215.6|20233.1|20219.1|20220.6|20206.6|0
1728494700000|2024-10-09 17:25:00|20228.9|20214.9|20233.7|20219.7|20235.4|20221.4|20225.4|20211.4|0
1728495000000|2024-10-09 17:30:00|20232.6|20218.6|20231.2|20217.2|20243.6|20229.6|20224.4|20210.4|0
1728495300000|2024-10-09 17:35:00|20232.1|20218.1|20231.2|20217.2|20235.7|20221.7|20224.6|20210.6|0
1728495600000|2024-10-09 17:40:00|20231.6|20217.6|20230.1|20216.1|20239.6|20225.6|20224.9|20210.9|0
1728495900000|2024-10-09 17:45:00|20230|20216|20232.9|20218.9|20239.6|20225.6|20227.1|20213.1|0
1728496200000|2024-10-09 17:50:00|20232.6|20218.6|20205.2|20191.2|20233.1|20219.1|20171.6|20157.6|0
1728496500000|2024-10-09 17:55:00|20204.4|20190.4|20214.4|20200.4|20224.1|20210.1|20197.1|20183.1|0
1728496800000|2024-10-09 18:00:00|20214.5|20200.5|20224.7|20210.7|20225.4|20211.4|20206.6|20192.6|0
1728497100000|2024-10-09 18:05:00|20225|20211|20220.6|20206.6|20229.4|20215.4|20219.2|20205.2|0
1728497400000|2024-10-09 18:10:00|20219.4|20205.4|20225.7|20211.7|20226.6|20212.6|20211.1|20197.1|0
1728497700000|2024-10-09 18:15:00|20225.6|20211.6|20217.9|20203.9|20225.6|20211.6|20212.2|20198.2|0
1728498000000|2024-10-09 18:20:00|20217.1|20203.1|20228.7|20214.7|20228.7|20214.7|20206|20192|0
1728498300000|2024-10-09 18:25:00|20228.1|20214.1|20271.4|20257.4|20275.2|20261.2|20228.1|20214.1|0
1728498600000|2024-10-09 18:30:00|20270.6|20256.6|20244.1|20230.1|20272.1|20258.1|20241.5|20227.5|0
1728498900000|2024-10-09 18:35:00|20244.6|20230.6|20244.9|20230.9|20250.1|20236.1|20240.6|20226.6|0
1728499200000|2024-10-09 18:40:00|20243.4|20229.4|20251.4|20237.4|20253.6|20239.6|20242.1|20228.1|0
1728499500000|2024-10-09 18:45:00|20251.1|20237.1|20253.5|20239.5|20259.6|20245.6|20247.4|20233.4|0
1728499800000|2024-10-09 18:50:00|20254.1|20240.1|20247.6|20233.6|20258.6|20244.6|20245.9|20231.9|0
1728500100000|2024-10-09 18:55:00|20246.5|20232.5|20248.5|20234.5|20252.2|20238.2|20242.4|20228.4|0
1728500400000|2024-10-09 19:00:00|20248.9|20234.9|20249.6|20235.6|20250.4|20236.4|20238.7|20224.7|0
1728500700000|2024-10-09 19:05:00|20249.7|20235.7|20238.7|20224.7|20255.9|20241.9|20227|20213|0
1728501000000|2024-10-09 19:10:00|20238.6|20224.6|20240.6|20226.6|20245.4|20231.4|20230.4|20216.4|0
1728501300000|2024-10-09 19:15:00|20240.1|20226.1|20253.6|20239.6|20253.6|20239.6|20240.1|20226.1|0
1728501600000|2024-10-09 19:20:00|20253.1|20239.1|20254.1|20240.1|20263.4|20249.4|20250.1|20236.1|0
1728501900000|2024-10-09 19:25:00|20254.5|20240.5|20247.6|20233.6|20257.1|20243.1|20245.1|20231.1|0
1728502200000|2024-10-09 19:30:00|20247.4|20233.4|20277.6|20263.6|20285.9|20271.9|20247.1|20233.1|0
1728502500000|2024-10-09 19:35:00|20277|20263|20267.4|20253.4|20283.1|20269.1|20267.1|20253.1|0
1728502800000|2024-10-09 19:40:00|20267.6|20253.6|20258.1|20244.1|20270.1|20256.1|20258|20244|0
1728503100000|2024-10-09 19:45:00|20258.9|20244.9|20267.7|20253.7|20270.5|20256.5|20256|20242|0
1728503400000|2024-10-09 19:50:00|20268.4|20254.4|20288.4|20274.4|20296.9|20282.9|20268.4|20254.4|0
1728503700000|2024-10-09 19:55:00|20288.9|20274.9|20276.9|20262.9|20291.6|20277.6|20276.9|20262.9|0
1728504000000|2024-10-09 20:00:00|20274|20260|20253|20239|20274|20260|20250|20236|0
1728504300000|2024-10-09 20:05:00|20252.4|20238.4|20252.4|20238.4|20257.1|20243.1|20250.4|20236.4|0
1728504600000|2024-10-09 20:10:00|20252|20238|20249.2|20235.2|20254.7|20240.7|20247|20233|0
1728504900000|2024-10-09 20:15:00|20249.5|20235.5|20232.9|20218.9|20250|20236|20232.5|20218.5|0
1728505200000|2024-10-09 20:20:00|20233.7|20219.7|20240.2|20226.2|20241.6|20227.6|20232|20218|0
1728505500000|2024-10-09 20:25:00|20240.7|20226.7|20244.2|20230.2|20246.7|20232.7|20240|20226|0
1728505800000|2024-10-09 20:30:00|20244.1|20230.1|20239|20225|20244.2|20230.2|20238.7|20224.7|0
1728506100000|2024-10-09 20:35:00|20239.1|20225.1|20248.4|20234.4|20252.2|20238.2|20239.1|20225.1|0
1728506400000|2024-10-09 20:40:00|20248.2|20234.2|20249.5|20235.5|20249.5|20235.5|20245.2|20231.2|0
1728506700000|2024-10-09 20:45:00|20249.7|20235.7|20252.2|20238.2|20252.2|20238.2|20242.1|20228.1|0
1728507000000|2024-10-09 20:50:00|20252|20238|20259.5|20245.5|20260.1|20246.1|20251.2|20237.2|0
1728507300000|2024-10-09 20:55:00|20257.5|20243.5|20264.1|20250.1|20264.1|20250.1|20255.6|20241.6|0
1728507600000|2024-10-09 21:00:00|20263.9|20249.9|20260.3|20246.3|20263.9|20249.9|20257.6|20243.6|0
1728507900000|2024-10-09 21:05:00|20259.5|20245.5|20258.1|20244.1|20260.5|20246.5|20256.9|20242.9|0
1728508200000|2024-10-09 21:10:00|20258.9|20244.9|20256.3|20242.3|20258.9|20244.9|20255.9|20241.9|0
1728508500000|2024-10-09 21:15:00|20256.2|20242.2|20260.5|20246.5|20261.1|20247.1|20256.2|20242.2|0
1728508800000|2024-10-09 21:20:00|20260.6|20246.6|20259.4|20245.4|20261.5|20247.5|20258.5|20244.5|0
1728509100000|2024-10-09 21:25:00|20258.8|20244.8|20256.4|20242.4|20259.5|20245.5|20256.4|20242.4|0
1728509400000|2024-10-09 21:30:00|20256.9|20242.9|20256.6|20242.6|20257.1|20243.1|20254.9|20240.9|0
1728509700000|2024-10-09 21:35:00|20257.4|20243.4|20255|20241|20257.4|20243.4|20255|20241|0
1728510000000|2024-10-09 21:40:00|20255.2|20241.2|20256.3|20242.3|20256.6|20242.6|20255|20241|0
1728510300000|2024-10-09 21:45:00|20256.5|20242.5|20256.9|20242.9|20257.1|20243.1|20255.7|20241.7|0
1728510600000|2024-10-09 21:50:00|20257.2|20243.2|20254.9|20240.9|20257.2|20243.2|20254.7|20240.7|0
1728510900000|2024-10-09 21:55:00|20254.8|20240.8|20255.2|20241.2|20255.2|20241.2|20254.5|20240.5|0
1728511200000|2024-10-09 22:00:00|20263.5|20249.5|20250.9|20236.9|20264.9|20250.9|20250.7|20236.7|0
1728511500000|2024-10-09 22:05:00|20251.7|20237.7|20255.7|20241.7|20257.9|20243.9|20251.7|20237.7|0
1728511800000|2024-10-09 22:10:00|20255.8|20241.8|20254.6|20240.6|20258.9|20244.9|20254.2|20240.2|0
1728512100000|2024-10-09 22:15:00|20254.4|20240.4|20258.1|20244.1|20260.7|20246.7|20254.4|20240.4|0
1728512400000|2024-10-09 22:20:00|20257.9|20243.9|20264.3|20250.3|20267.4|20253.4|20257.6|20243.6|0
1728512700000|2024-10-09 22:25:00|20264.2|20250.2|20265.6|20251.6|20265.8|20251.8|20262.3|20248.3|0
1728513000000|2024-10-09 22:30:00|20265.9|20251.9|20264.7|20250.7|20266.4|20252.4|20262.7|20248.7|0
1728513300000|2024-10-09 22:35:00|20265.3|20251.3|20265.7|20251.7|20265.8|20251.8|20261.7|20247.7|0
1728513600000|2024-10-09 22:40:00|20265.9|20251.9|20267.7|20253.7|20268.9|20254.9|20264.9|20250.9|0
1728513900000|2024-10-09 22:45:00|20267.4|20253.4|20264.6|20250.6|20267.6|20253.6|20264.4|20250.4|0
1728514200000|2024-10-09 22:50:00|20264.7|20250.7|20265.9|20251.9|20267.7|20253.7|20263.7|20249.7|0
1728514500000|2024-10-09 22:55:00|20266.1|20252.1|20265.8|20251.8|20267.9|20253.9|20265.2|20251.2|0
1728514800000|2024-10-09 23:00:00|20265.9|20251.9|20270.9|20256.9|20272.1|20258.1|20264.6|20250.6|0
1728515100000|2024-10-09 23:05:00|20271.1|20257.1|20269.6|20255.6|20271.1|20257.1|20266.9|20252.9|0
1728515400000|2024-10-09 23:10:00|20269.4|20255.4|20274.7|20260.7|20275.1|20261.1|20269.2|20255.2|0
1728515700000|2024-10-09 23:15:00|20274.6|20260.6|20273.6|20259.6|20277.3|20263.3|20272.1|20258.1|0
1728516000000|2024-10-09 23:20:00|20273.1|20259.1|20262.6|20248.6|20273.2|20259.2|20259.8|20245.8|0
1728516300000|2024-10-09 23:25:00|20262.7|20248.7|20261.6|20247.6|20263.4|20249.4|20260.7|20246.7|0
1728516600000|2024-10-09 23:30:00|20261.9|20247.9|20261.9|20247.9|20263.3|20249.3|20258.6|20244.6|0
1728516900000|2024-10-09 23:35:00|20262.1|20248.1|20258.2|20244.2|20262.9|20248.9|20256.1|20242.1|0
1728517200000|2024-10-09 23:40:00|20258.3|20244.3|20271.6|20257.6|20273.2|20259.2|20257.7|20243.7|0
1728517500000|2024-10-09 23:45:00|20271.2|20257.2|20268.8|20254.8|20276.2|20262.2|20267.1|20253.1|0
1728517800000|2024-10-09 23:50:00|20268.7|20254.7|20266.4|20252.4|20270.1|20256.1|20265.4|20251.4|0
1728518100000|2024-10-09 23:55:00|20266.2|20252.2|20267.7|20253.7|20268.8|20254.8|20263.4|20249.4|0
1728518400000|2024-10-10 00:00:00|20268.2|20254.2|20257.6|20243.6|20270.3|20256.3|20257.6|20243.6|0
1728518700000|2024-10-10 00:05:00|20257.2|20243.2|20259.1|20245.1|20262.2|20248.2|20254.4|20240.4|0
1728519000000|2024-10-10 00:10:00|20259.2|20245.2|20260.4|20246.4|20265.8|20251.8|20256.6|20242.6|0
1728519300000|2024-10-10 00:15:00|20261.3|20247.3|20263.1|20249.1|20265.8|20251.8|20259.4|20245.4|0
1728519600000|2024-10-10 00:20:00|20262.9|20248.9|20258.2|20244.2|20265.2|20251.2|20257.6|20243.6|0
1728519900000|2024-10-10 00:25:00|20257.9|20243.9|20264.1|20250.1|20264.8|20250.8|20253.6|20239.6|0
1728520200000|2024-10-10 00:30:00|20264.3|20250.3|20263.2|20249.2|20265.3|20251.3|20260.8|20246.8|0
1728520500000|2024-10-10 00:35:00|20263.4|20249.4|20265.9|20251.9|20267.9|20253.9|20262.9|20248.9|0
1728520800000|2024-10-10 00:40:00|20266.1|20252.1|20265.2|20251.2|20268.2|20254.2|20263.2|20249.2|0
1728521100000|2024-10-10 00:45:00|20265.4|20251.4|20272.7|20258.7|20273.7|20259.7|20263.6|20249.6|0
1728521400000|2024-10-10 00:50:00|20272.6|20258.6|20272.4|20258.4|20275.7|20261.7|20269.9|20255.9|0
1728521700000|2024-10-10 00:55:00|20272.7|20258.7|20268.4|20254.4|20272.8|20258.8|20265.7|20251.7|0
1728522000000|2024-10-10 01:00:00|20268.1|20254.1|20271.9|20257.9|20272.9|20258.9|20265.9|20251.9|0
1728522300000|2024-10-10 01:05:00|20272.4|20258.4|20276.9|20262.9|20280.7|20266.7|20272.4|20258.4|0
1728522600000|2024-10-10 01:10:00|20276.7|20262.7|20272.2|20258.2|20279.2|20265.2|20271.7|20257.7|0
1728522900000|2024-10-10 01:15:00|20272.3|20258.3|20270.7|20256.7|20273.3|20259.3|20267.2|20253.2|0
1728523200000|2024-10-10 01:20:00|20269.7|20255.7|20270.6|20256.6|20275.1|20261.1|20267.4|20253.4|0
1728523500000|2024-10-10 01:25:00|20270.3|20256.3|20269.2|20255.2|20271.4|20257.4|20266.8|20252.8|0
1728523800000|2024-10-10 01:30:00|20270.6|20256.6|20267.4|20253.4|20274.2|20260.2|20263.3|20249.3|0
1728524100000|2024-10-10 01:35:00|20266.7|20252.7|20267.9|20253.9|20269.1|20255.1|20263.7|20249.7|0
1728524400000|2024-10-10 01:40:00|20268.3|20254.3|20268.8|20254.8|20278.8|20264.8|20267.1|20253.1|0
1728524700000|2024-10-10 01:45:00|20269.7|20255.7|20268.9|20254.9|20270.3|20256.3|20264.8|20250.8|0
1728525000000|2024-10-10 01:50:00|20268.4|20254.4|20265.8|20251.8|20269.8|20255.8|20264.7|20250.7|0
1728525300000|2024-10-10 01:55:00|20264.7|20250.7|20268.3|20254.3|20270.7|20256.7|20264.2|20250.2|0
1728525600000|2024-10-10 02:00:00|20266.9|20252.9|20271.1|20257.1|20272.8|20258.8|20266.4|20252.4|0
1728525900000|2024-10-10 02:05:00|20271.2|20257.2|20268.1|20254.1|20273.3|20259.3|20266.2|20252.2|0
1728526200000|2024-10-10 02:10:00|20268.2|20254.2|20266.2|20252.2|20268.9|20254.9|20263.1|20249.1|0
1728526500000|2024-10-10 02:15:00|20265.9|20251.9|20266.7|20252.7|20268.6|20254.6|20260.8|20246.8|0
1728526800000|2024-10-10 02:20:00|20266.6|20252.6|20266.7|20252.7|20269.8|20255.8|20266.2|20252.2|0
1728527100000|2024-10-10 02:25:00|20266.6|20252.6|20268.4|20254.4|20269.1|20255.1|20265.4|20251.4|0
1728527400000|2024-10-10 02:30:00|20268.3|20254.3|20276.7|20262.7|20277.7|20263.7|20268.3|20254.3|0
1728527700000|2024-10-10 02:35:00|20276|20262|20281.1|20267.1|20283.7|20269.7|20273.9|20259.9|0
1728528000000|2024-10-10 02:40:00|20281.6|20267.6|20281|20267|20281.9|20267.9|20278|20264|0
1728528300000|2024-10-10 02:45:00|20280.9|20266.9|20281.2|20267.2|20282.6|20268.6|20279.7|20265.7|0
1728528600000|2024-10-10 02:50:00|20281.4|20267.4|20285|20271|20286.4|20272.4|20280.1|20266.1|0
1728528900000|2024-10-10 02:55:00|20284.9|20270.9|20284.2|20270.2|20287.7|20273.7|20283|20269|0
1728529200000|2024-10-10 03:00:00|20284.1|20270.1|20285.1|20271.1|20286.9|20272.9|20282.2|20268.2|0
1728529500000|2024-10-10 03:05:00|20286|20272|20285.4|20271.4|20288.9|20274.9|20284.2|20270.2|0
1728529800000|2024-10-10 03:10:00|20285|20271|20286.7|20272.7|20289.2|20275.2|20283.7|20269.7|0
1728530100000|2024-10-10 03:15:00|20286.9|20272.9|20284.5|20270.5|20289|20275|20283|20269|0
1728530400000|2024-10-10 03:20:00|20285.2|20271.2|20282.1|20268.1|20285.5|20271.5|20280.9|20266.9|0
1728530700000|2024-10-10 03:25:00|20281.7|20267.7|20282.2|20268.2|20284.5|20270.5|20281.1|20267.1|0
1728531000000|2024-10-10 03:30:00|20281.6|20267.6|20277.7|20263.7|20282.2|20268.2|20274.9|20260.9|0
1728531300000|2024-10-10 03:35:00|20277.6|20263.6|20279|20265|20281.6|20267.6|20276.5|20262.5|0
1728531600000|2024-10-10 03:40:00|20278.9|20264.9|20283.9|20269.9|20284.2|20270.2|20278.9|20264.9|0
1728531900000|2024-10-10 03:45:00|20283.4|20269.4|20286.5|20272.5|20286.7|20272.7|20283|20269|0
1728532200000|2024-10-10 03:50:00|20286.4|20272.4|20285.7|20271.7|20287.2|20273.2|20285|20271|0
1728532500000|2024-10-10 03:55:00|20285.2|20271.2|20286.4|20272.4|20288.5|20274.5|20284.5|20270.5|0
1728532800000|2024-10-10 04:00:00|20286|20272|20286.7|20272.7|20287.7|20273.7|20286|20272|0
1728533100000|2024-10-10 04:05:00|20286.9|20272.9|20282.9|20268.9|20286.9|20272.9|20282.7|20268.7|0
1728533400000|2024-10-10 04:10:00|20282.7|20268.7|20283|20269|20284.4|20270.4|20281.2|20267.2|0
1728533700000|2024-10-10 04:15:00|20283.1|20269.1|20280.5|20266.5|20283.7|20269.7|20280.5|20266.5|0
1728534000000|2024-10-10 04:20:00|20280.6|20266.6|20280.2|20266.2|20282.7|20268.7|20280|20266|0
1728534300000|2024-10-10 04:25:00|20280.1|20266.1|20279.9|20265.9|20282.6|20268.6|20278.9|20264.9|0
1728534600000|2024-10-10 04:30:00|20279.7|20265.7|20280.1|20266.1|20283.4|20269.4|20278.9|20264.9|0
1728534900000|2024-10-10 04:35:00|20279.7|20265.7|20282.6|20268.6|20283.2|20269.2|20279.7|20265.7|0
1728535200000|2024-10-10 04:40:00|20282.5|20268.5|20283.2|20269.2|20284.4|20270.4|20282.4|20268.4|0
1728535500000|2024-10-10 04:45:00|20283.1|20269.1|20279.7|20265.7|20283.1|20269.1|20279.6|20265.6|0
1728535800000|2024-10-10 04:50:00|20279.9|20265.9|20280.7|20266.7|20281|20267|20278.7|20264.7|0
1728536100000|2024-10-10 04:55:00|20280.6|20266.6|20279.7|20265.7|20281.7|20267.7|20279.1|20265.1|0
1728536400000|2024-10-10 05:00:00|20279.4|20265.4|20287.5|20273.5|20289.6|20275.6|20279.4|20265.4|0
1728536700000|2024-10-10 05:05:00|20286.9|20272.9|20283.7|20269.7|20287.5|20273.5|20281.9|20267.9|0
1728537000000|2024-10-10 05:10:00|20283.9|20269.9|20284.4|20270.4|20287.4|20273.4|20283|20269|0
1728537300000|2024-10-10 05:15:00|20284.5|20270.5|20284.9|20270.9|20286.2|20272.2|20283|20269|0
1728537600000|2024-10-10 05:20:00|20284.6|20270.6|20276.9|20262.9|20284.6|20270.6|20276.2|20262.2|0
1728537900000|2024-10-10 05:25:00|20276.5|20262.5|20278.7|20264.7|20278.7|20264.7|20275.7|20261.7|0
1728538200000|2024-10-10 05:30:00|20278.9|20264.9|20275.2|20261.2|20279.6|20265.6|20273.7|20259.7|0
1728538500000|2024-10-10 05:35:00|20275.4|20261.4|20276.6|20262.6|20280.9|20266.9|20275.4|20261.4|0
1728538800000|2024-10-10 05:40:00|20276|20262|20278.5|20264.5|20280.4|20266.4|20275.7|20261.7|0
1728539100000|2024-10-10 05:45:00|20278.4|20264.4|20275.4|20261.4|20280.9|20266.9|20275.1|20261.1|0
1728539400000|2024-10-10 05:50:00|20275.1|20261.1|20267|20253|20275.1|20261.1|20266.2|20252.2|0
1728539700000|2024-10-10 05:55:00|20265.4|20251.4|20259.1|20245.1|20266.4|20252.4|20255.5|20241.5|0
1728540000000|2024-10-10 06:00:00|20258.5|20244.5|20252.1|20238.1|20262.5|20248.5|20249.6|20235.6|0
1728540300000|2024-10-10 06:05:00|20252|20238|20252.6|20238.6|20255.6|20241.6|20246.5|20232.5|0
1728540600000|2024-10-10 06:10:00|20252.4|20238.4|20250.5|20236.5|20252.9|20238.9|20244.2|20230.2|0
1728540900000|2024-10-10 06:15:00|20249|20235|20241.2|20227.2|20249|20235|20239.2|20225.2|0
1728541200000|2024-10-10 06:20:00|20242|20228|20249.1|20235.1|20252.9|20238.9|20242|20228|0
1728541500000|2024-10-10 06:25:00|20249.5|20235.5|20256.7|20242.7|20256.7|20242.7|20247.9|20233.9|0
1728541800000|2024-10-10 06:30:00|20257.1|20243.1|20252.6|20238.6|20257.5|20243.5|20251.2|20237.2|0
1728542100000|2024-10-10 06:35:00|20253.2|20239.2|20252.6|20238.6|20255.2|20241.2|20249.4|20235.4|0
1728542400000|2024-10-10 06:40:00|20252.2|20238.2|20252.2|20238.2|20254.4|20240.4|20251|20237|0
1728542700000|2024-10-10 06:45:00|20251.5|20237.5|20260.9|20246.9|20261.7|20247.7|20250.7|20236.7|0
1728543000000|2024-10-10 06:50:00|20260.1|20246.1|20261.7|20247.7|20265.2|20251.2|20257.5|20243.5|0
1728543300000|2024-10-10 06:55:00|20261.6|20247.6|20263|20249|20270.7|20256.7|20258.7|20244.7|0
1728543600000|2024-10-10 07:00:00|20262|20248|20262.2|20248.2|20266.5|20252.5|20255.7|20241.7|0
1728543900000|2024-10-10 07:05:00|20262|20248|20261.4|20247.4|20268.7|20254.7|20257.5|20243.5|0
1728544200000|2024-10-10 07:10:00|20262.1|20248.1|20252|20238|20262.9|20248.9|20249.2|20235.2|0
1728544500000|2024-10-10 07:15:00|20252.5|20238.5|20250.4|20236.4|20257.6|20243.6|20248.1|20234.1|0
1728544800000|2024-10-10 07:20:00|20250.2|20236.2|20248.9|20234.9|20254.5|20240.5|20243|20229|0
1728545100000|2024-10-10 07:25:00|20247.5|20233.5|20239.6|20225.6|20251.7|20237.7|20239.6|20225.6|0
1728545400000|2024-10-10 07:30:00|20238|20224|20240.9|20226.9|20243.5|20229.5|20229.1|20215.1|0
1728545700000|2024-10-10 07:35:00|20239.9|20225.9|20240.7|20226.7|20247|20233|20232.4|20218.4|0
1728546000000|2024-10-10 07:40:00|20240.6|20226.6|20236.7|20222.7|20246.2|20232.2|20236.5|20222.5|0
1728546300000|2024-10-10 07:45:00|20237.2|20223.2|20238.6|20224.6|20239.1|20225.1|20234.5|20220.5|0
1728546600000|2024-10-10 07:50:00|20238.7|20224.7|20238.4|20224.4|20239.5|20225.5|20235|20221|0
1728546900000|2024-10-10 07:55:00|20238.6|20224.6|20238.4|20224.4|20239.5|20225.5|20235.5|20221.5|0
1728547200000|2024-10-10 08:00:00|20237.2|20223.2|20243.1|20229.1|20247.5|20233.5|20236.4|20222.4|0
1728547500000|2024-10-10 08:05:00|20244|20230|20236.5|20222.5|20246.9|20232.9|20233|20219|0
1728547800000|2024-10-10 08:10:00|20236.2|20222.2|20231.2|20217.2|20236.2|20222.2|20222.9|20208.9|0
1728548100000|2024-10-10 08:15:00|20230.7|20216.7|20231.7|20217.7|20235.2|20221.2|20228.9|20214.9|0
1728548400000|2024-10-10 08:20:00|20231.5|20217.5|20229.5|20215.5|20234.4|20220.4|20226.5|20212.5|0
1728548700000|2024-10-10 08:25:00|20229.2|20215.2|20241.4|20227.4|20243.7|20229.7|20229.1|20215.1|0
1728549000000|2024-10-10 08:30:00|20241.2|20227.2|20244.5|20230.5|20246.2|20232.2|20241|20227|0
1728549300000|2024-10-10 08:35:00|20244|20230|20238.4|20224.4|20246.2|20232.2|20236.7|20222.7|0
1728549600000|2024-10-10 08:40:00|20238.5|20224.5|20232.5|20218.5|20242.1|20228.1|20230.9|20216.9|0
1728549900000|2024-10-10 08:45:00|20232.2|20218.2|20228.7|20214.7|20236.4|20222.4|20228.4|20214.4|0
1728550200000|2024-10-10 08:50:00|20228.6|20214.6|20236|20222|20236.2|20222.2|20228.6|20214.6|0
1728550500000|2024-10-10 08:55:00|20236.1|20222.1|20234.1|20220.1|20237.2|20223.2|20231.9|20217.9|0
1728550800000|2024-10-10 09:00:00|20234.5|20220.5|20229.5|20215.5|20234.5|20220.5|20229|20215|0
1728551100000|2024-10-10 09:05:00|20230|20216|20226.7|20212.7|20230.5|20216.5|20225.9|20211.9|0
1728551400000|2024-10-10 09:10:00|20226.4|20212.4|20228.2|20214.2|20232.4|20218.4|20225|20211|0
1728551700000|2024-10-10 09:15:00|20229.1|20215.1|20233.5|20219.5|20233.7|20219.7|20226.5|20212.5|0
1728552000000|2024-10-10 09:20:00|20233.6|20219.6|20230.7|20216.7|20236.2|20222.2|20230.5|20216.5|0
1728552300000|2024-10-10 09:25:00|20230.9|20216.9|20234.7|20220.7|20236.1|20222.1|20230.2|20216.2|0
1728552600000|2024-10-10 09:30:00|20235.2|20221.2|20247.6|20233.6|20249.9|20235.9|20234.5|20220.5|0
1728552900000|2024-10-10 09:35:00|20246.7|20232.7|20243.5|20229.5|20250.2|20236.2|20241|20227|0
1728553200000|2024-10-10 09:40:00|20244.2|20230.2|20238.4|20224.4|20248.5|20234.5|20238.2|20224.2|0
1728553500000|2024-10-10 09:45:00|20238.2|20224.2|20234.1|20220.1|20239.4|20225.4|20234.1|20220.1|0
1728553800000|2024-10-10 09:50:00|20234|20220|20242.5|20228.5|20242.7|20228.7|20234|20220|0
1728554100000|2024-10-10 09:55:00|20242.4|20228.4|20247.2|20233.2|20248.1|20234.1|20241.7|20227.7|0
1728554400000|2024-10-10 10:00:00|20247.7|20233.7|20247.5|20233.5|20249|20235|20245.4|20231.4|0
1728554700000|2024-10-10 10:05:00|20247.4|20233.4|20247.6|20233.6|20249.6|20235.6|20246.2|20232.2|0
1728555000000|2024-10-10 10:10:00|20247.5|20233.5|20241.5|20227.5|20247.7|20233.7|20237.4|20223.4|0
1728555300000|2024-10-10 10:15:00|20241.7|20227.7|20237.5|20223.5|20242.6|20228.6|20237.2|20223.2|0
1728555600000|2024-10-10 10:20:00|20237.6|20223.6|20237.9|20223.9|20238.9|20224.9|20233.4|20219.4|0
1728555900000|2024-10-10 10:25:00|20238|20224|20235.5|20221.5|20238.4|20224.4|20234.4|20220.4|0
1728556200000|2024-10-10 10:30:00|20235.6|20221.6|20244.2|20230.2|20244.9|20230.9|20235.4|20221.4|0
1728556500000|2024-10-10 10:35:00|20244.1|20230.1|20242.4|20228.4|20245.2|20231.2|20240.7|20226.7|0
1728556800000|2024-10-10 10:40:00|20243|20229|20237.5|20223.5|20244.2|20230.2|20236.4|20222.4|0
1728557100000|2024-10-10 10:45:00|20237.7|20223.7|20226.2|20212.2|20238.2|20224.2|20223.5|20209.5|0
1728557400000|2024-10-10 10:50:00|20226.6|20212.6|20229.4|20215.4|20233.7|20219.7|20225.4|20211.4|0
1728557700000|2024-10-10 10:55:00|20229.5|20215.5|20225|20211|20230|20216|20225|20211|0
1728558000000|2024-10-10 11:00:00|20225.5|20211.5|20224.1|20210.1|20227.7|20213.7|20222.4|20208.4|0
1728558300000|2024-10-10 11:05:00|20224.4|20210.4|20226.2|20212.2|20227.4|20213.4|20223.7|20209.7|0
1728558600000|2024-10-10 11:10:00|20226.6|20212.6|20218.4|20204.4|20226.6|20212.6|20217.4|20203.4|0
1728558900000|2024-10-10 11:15:00|20218.5|20204.5|20235|20221|20236.1|20222.1|20218|20204|0
1728559200000|2024-10-10 11:20:00|20235.1|20221.1|20234.4|20220.4|20236.7|20222.7|20232.5|20218.5|0
1728559500000|2024-10-10 11:25:00|20234.5|20220.5|20236.1|20222.1|20236.7|20222.7|20232.5|20218.5|0
1728559800000|2024-10-10 11:30:00|20236.2|20222.2|20241.9|20227.9|20242.1|20228.1|20235.4|20221.4|0
1728560100000|2024-10-10 11:35:00|20241.7|20227.7|20241.4|20227.4|20246.4|20232.4|20241.1|20227.1|0
1728560400000|2024-10-10 11:40:00|20241.5|20227.5|20244|20230|20244.7|20230.7|20240.6|20226.6|0
1728560700000|2024-10-10 11:45:00|20243.9|20229.9|20242.4|20228.4|20245.9|20231.9|20239.7|20225.7|0
1728561000000|2024-10-10 11:50:00|20242.1|20228.1|20250.5|20236.5|20250.7|20236.7|20242.1|20228.1|0
1728561300000|2024-10-10 11:55:00|20250.6|20236.6|20252.7|20238.7|20255|20241|20248.2|20234.2|0
1728561600000|2024-10-10 12:00:00|20251.9|20237.9|20258.4|20244.4|20261.1|20247.1|20250.2|20236.2|0
1728561900000|2024-10-10 12:05:00|20258.7|20244.7|20265.2|20251.2|20267.9|20253.9|20257.4|20243.4|0
1728562200000|2024-10-10 12:10:00|20265.1|20251.1|20260.5|20246.5|20265.9|20251.9|20258.9|20244.9|0
1728562500000|2024-10-10 12:15:00|20260.6|20246.6|20259.2|20245.2|20260.7|20246.7|20257|20243|0
1728562800000|2024-10-10 12:20:00|20259.1|20245.1|20254|20240|20259.1|20245.1|20247.1|20233.1|0
1728563100000|2024-10-10 12:25:00|20254.4|20240.4|20243.6|20229.6|20264.6|20250.6|20243.6|20229.6|0
1728563400000|2024-10-10 12:30:00|20251.9|20237.9|20211.9|20197.9|20251.9|20237.9|20176.4|20162.4|0
1728563700000|2024-10-10 12:35:00|20212.6|20198.6|20176.2|20162.2|20215.7|20201.7|20176.2|20162.2|0
1728564000000|2024-10-10 12:40:00|20174.9|20160.9|20166.2|20152.2|20174.9|20160.9|20138.5|20124.5|0
1728564300000|2024-10-10 12:45:00|20165.5|20151.5|20183.2|20169.2|20189.5|20175.5|20165.4|20151.4|0
1728564600000|2024-10-10 12:50:00|20184.6|20170.6|20176.7|20162.7|20188.6|20174.6|20166.2|20152.2|0
1728564900000|2024-10-10 12:55:00|20176.6|20162.6|20176.1|20162.1|20186.1|20172.1|20164.9|20150.9|0
1728565200000|2024-10-10 13:00:00|20176.7|20162.7|20195.2|20181.2|20200.4|20186.4|20171.1|20157.1|0
1728565500000|2024-10-10 13:05:00|20196.1|20182.1|20179.2|20165.2|20199.6|20185.6|20174.7|20160.7|0
1728565800000|2024-10-10 13:10:00|20178.7|20164.7|20175|20161|20183.5|20169.5|20172|20158|0
1728566100000|2024-10-10 13:15:00|20175.9|20161.9|20175.5|20161.5|20183.4|20169.4|20172.1|20158.1|0
1728566400000|2024-10-10 13:20:00|20175.4|20161.4|20177.7|20163.7|20178.6|20164.6|20163.4|20149.4|0
1728566700000|2024-10-10 13:25:00|20177.9|20163.9|20175.5|20161.5|20180.7|20166.7|20172.7|20158.7|0
1728567000000|2024-10-10 13:30:00|20174.6|20160.6|20192|20178|20204.6|20190.6|20158.5|20144.5|0
1728567300000|2024-10-10 13:35:00|20185.6|20171.6|20186.5|20172.5|20200.2|20186.2|20167.5|20153.5|0
1728567600000|2024-10-10 13:40:00|20186.6|20172.6|20194.1|20180.1|20198.7|20184.7|20167.6|20153.6|0
1728567900000|2024-10-10 13:45:00|20194|20180|20127.2|20113.2|20199.2|20185.2|20123|20109|0
1728568200000|2024-10-10 13:50:00|20125.5|20111.5|20161.3|20147.3|20170.5|20156.5|20118.4|20104.4|0
1728568500000|2024-10-10 13:55:00|20155.8|20141.8|20178.9|20164.9|20205.9|20191.9|20155.8|20141.8|0
1728568800000|2024-10-10 14:00:00|20181.1|20167.1|20196.1|20182.1|20209.8|20195.8|20176.3|20162.3|0
1728569100000|2024-10-10 14:05:00|20197.8|20183.8|20207.3|20193.3|20220.6|20206.6|20179.6|20165.6|0
1728569400000|2024-10-10 14:10:00|20207.4|20193.4|20224.6|20210.6|20236.6|20222.6|20204.1|20190.1|0
1728569700000|2024-10-10 14:15:00|20224.8|20210.8|20220.1|20206.1|20236.1|20222.1|20216.5|20202.5|0
1728570000000|2024-10-10 14:20:00|20221.3|20207.3|20208.8|20194.8|20221.3|20207.3|20193.8|20179.8|0
1728570300000|2024-10-10 14:25:00|20209.3|20195.3|20224|20210|20229|20215|20195.8|20181.8|0
1728570600000|2024-10-10 14:30:00|20222.2|20208.2|20199.5|20185.5|20233.3|20219.3|20198|20184|0
1728570900000|2024-10-10 14:35:00|20200.3|20186.3|20206.4|20192.4|20212.9|20198.9|20182.9|20168.9|0
1728571200000|2024-10-10 14:40:00|20203.8|20189.8|20224.5|20210.5|20237|20223|20192.9|20178.9|0
1728571500000|2024-10-10 14:45:00|20221.8|20207.8|20224.4|20210.4|20240.3|20226.3|20214|20200|0
1728571800000|2024-10-10 14:50:00|20224.3|20210.3|20200.4|20186.4|20235|20221|20194.3|20180.3|0
1728572100000|2024-10-10 14:55:00|20198.5|20184.5|20202.5|20188.5|20220.8|20206.8|20192|20178|0
1728572400000|2024-10-10 15:00:00|20203.9|20189.9|20207|20193|20209.7|20195.7|20185|20171|0
1728572700000|2024-10-10 15:05:00|20205.9|20191.9|20227|20213|20234|20220|20199.8|20185.8|0
1728573000000|2024-10-10 15:10:00|20227.3|20213.3|20242.8|20228.8|20242.8|20228.8|20222.3|20208.3|0
1728573300000|2024-10-10 15:15:00|20242.5|20228.5|20242.2|20228.2|20252.5|20238.5|20237.3|20223.3|0
1728573600000|2024-10-10 15:20:00|20241.5|20227.5|20245.3|20231.3|20247.2|20233.2|20233.5|20219.5|0
1728573900000|2024-10-10 15:25:00|20244.9|20230.9|20254.5|20240.5|20260|20246|20243.3|20229.3|0
1728574200000|2024-10-10 15:30:00|20253.8|20239.8|20260.3|20246.3|20260.3|20246.3|20238.8|20224.8|0
1728574500000|2024-10-10 15:35:00|20260.4|20246.4|20269.2|20255.2|20270.2|20256.2|20255|20241|0
1728574800000|2024-10-10 15:40:00|20269.3|20255.3|20267.3|20253.3|20269.3|20255.3|20245|20231|0
1728575100000|2024-10-10 15:45:00|20267.5|20253.5|20264.3|20250.3|20268.2|20254.2|20262.8|20248.8|0
1728575400000|2024-10-10 15:50:00|20264.5|20250.5|20270.3|20256.3|20270.3|20256.3|20259|20245|0
1728575700000|2024-10-10 15:55:00|20271|20257|20296|20282|20297.5|20283.5|20270.8|20256.8|0
1728576000000|2024-10-10 16:00:00|20295.9|20281.9|20300.5|20286.5|20307.5|20293.5|20289.8|20275.8|0
1728576300000|2024-10-10 16:05:00|20298.8|20284.8|20300|20286|20309.7|20295.7|20296.3|20282.3|0
1728576600000|2024-10-10 16:10:00|20299.9|20285.9|20308|20294|20321|20307|20299.9|20285.9|0
1728576900000|2024-10-10 16:15:00|20308.8|20294.8|20319.7|20305.7|20326.8|20312.8|20308.3|20294.3|0
1728577200000|2024-10-10 16:20:00|20320|20306|20310|20296|20321.5|20307.5|20308.8|20294.8|0
1728577500000|2024-10-10 16:25:00|20310.8|20296.8|20290|20276|20312.8|20298.8|20280.3|20266.3|0
1728577800000|2024-10-10 16:30:00|20292.3|20278.3|20284.5|20270.5|20292.3|20278.3|20254.3|20240.3|0
1728578100000|2024-10-10 16:35:00|20284.8|20270.8|20284.3|20270.3|20288.5|20274.5|20276.5|20262.5|0
1728578400000|2024-10-10 16:40:00|20285.8|20271.8|20262.2|20248.2|20293.8|20279.8|20252.2|20238.2|0
1728578700000|2024-10-10 16:45:00|20260.8|20246.8|20251.4|20237.4|20267.8|20253.8|20238.9|20224.9|0
1728579000000|2024-10-10 16:50:00|20250|20236|20257.8|20243.8|20258.5|20244.5|20238.5|20224.5|0
1728579300000|2024-10-10 16:55:00|20259|20245|20259.8|20245.8|20263.3|20249.3|20241.7|20227.7|0
1728579600000|2024-10-10 17:00:00|20261.3|20247.3|20267.5|20253.5|20276.9|20262.9|20256.5|20242.5|0
1728579900000|2024-10-10 17:05:00|20266.3|20252.3|20237.5|20223.5|20268.4|20254.4|20225.9|20211.9|0
1728580200000|2024-10-10 17:10:00|20235.9|20221.9|20245.2|20231.2|20252.8|20238.8|20232.8|20218.8|0
1728580500000|2024-10-10 17:15:00|20244.9|20230.9|20259.7|20245.7|20262.3|20248.3|20240.5|20226.5|0
1728580800000|2024-10-10 17:20:00|20260.3|20246.3|20285.3|20271.3|20289.8|20275.8|20260.3|20246.3|0
1728581100000|2024-10-10 17:25:00|20284.7|20270.7|20279.5|20265.5|20288.3|20274.3|20274.7|20260.7|0
1728581400000|2024-10-10 17:30:00|20281.8|20267.8|20283.8|20269.8|20289.7|20275.7|20280|20266|0
1728581700000|2024-10-10 17:35:00|20283.7|20269.7|20278.3|20264.3|20292.9|20278.9|20277|20263|0
1728582000000|2024-10-10 17:40:00|20280|20266|20278.3|20264.3|20286|20272|20270|20256|0
1728582300000|2024-10-10 17:45:00|20278|20264|20248.8|20234.8|20280|20266|20242.5|20228.5|0
1728582600000|2024-10-10 17:50:00|20247|20233|20241.8|20227.8|20247|20233|20200|20186|0
1728582900000|2024-10-10 17:55:00|20244.3|20230.3|20266.5|20252.5|20268.5|20254.5|20238.8|20224.8|0
1728583200000|2024-10-10 18:00:00|20266|20252|20238.5|20224.5|20266|20252|20236.9|20222.9|0
1728583500000|2024-10-10 18:05:00|20235.8|20221.8|20240.5|20226.5|20249.8|20235.8|20230.4|20216.4|0
1728583800000|2024-10-10 18:10:00|20240|20226|20240|20226|20248.3|20234.3|20232|20218|0
1728584100000|2024-10-10 18:15:00|20239.4|20225.4|20239.5|20225.5|20240.3|20226.3|20226.3|20212.3|0
1728584400000|2024-10-10 18:20:00|20239|20225|20234.8|20220.8|20244|20230|20230.3|20216.3|0
1728584700000|2024-10-10 18:25:00|20233|20219|20227.5|20213.5|20237.2|20223.2|20221.8|20207.8|0
1728585000000|2024-10-10 18:30:00|20227|20213|20236.3|20222.3|20236.5|20222.5|20218.8|20204.8|0
1728585300000|2024-10-10 18:35:00|20237.2|20223.2|20223.5|20209.5|20238.8|20224.8|20218.4|20204.4|0
1728585600000|2024-10-10 18:40:00|20222.8|20208.8|20220.9|20206.9|20234.7|20220.7|20193.5|20179.5|0
1728585900000|2024-10-10 18:45:00|20220.2|20206.2|20231.2|20217.2|20236.5|20222.5|20220.2|20206.2|0
1728586200000|2024-10-10 18:50:00|20231|20217|20235.8|20221.8|20236.3|20222.3|20222.3|20208.3|0
1728586500000|2024-10-10 18:55:00|20236.3|20222.3|20240.5|20226.5|20244.8|20230.8|20233.4|20219.4|0
1728586800000|2024-10-10 19:00:00|20238.5|20224.5|20220.8|20206.8|20240.5|20226.5|20215.5|20201.5|0
1728587100000|2024-10-10 19:05:00|20221.8|20207.8|20216.8|20202.8|20225.5|20211.5|20209.8|20195.8|0
1728587400000|2024-10-10 19:10:00|20216.5|20202.5|20221.8|20207.8|20226.8|20212.8|20213.5|20199.5|0
1728587700000|2024-10-10 19:15:00|20221.9|20207.9|20234|20220|20236|20222|20216.8|20202.8|0
1728588000000|2024-10-10 19:20:00|20233|20219|20228.2|20214.2|20238|20224|20225.5|20211.5|0
1728588300000|2024-10-10 19:25:00|20228|20214|20235.8|20221.8|20237.5|20223.5|20225|20211|0
1728588600000|2024-10-10 19:30:00|20235.5|20221.5|20228|20214|20236.8|20222.8|20222.3|20208.3|0
1728588900000|2024-10-10 19:35:00|20228.3|20214.3|20227.2|20213.2|20232.3|20218.3|20217.8|20203.8|0
1728589200000|2024-10-10 19:40:00|20226.4|20212.4|20231.5|20217.5|20232.4|20218.4|20218.4|20204.4|0
1728589500000|2024-10-10 19:45:00|20231.4|20217.4|20242.4|20228.4|20244|20230|20228.4|20214.4|0
1728589800000|2024-10-10 19:50:00|20241.5|20227.5|20255|20241|20262.9|20248.9|20237.5|20223.5|0
1728590100000|2024-10-10 19:55:00|20248.4|20234.4|20249.8|20235.8|20259.2|20245.2|20244.7|20230.7|0
1728590400000|2024-10-10 20:00:00|20249.2|20235.2|20249.6|20235.6|20253.1|20239.1|20243.3|20229.3|0
1728590700000|2024-10-10 20:05:00|20249.5|20235.5|20240.7|20226.7|20249.5|20235.5|20238.6|20224.6|0
1728591000000|2024-10-10 20:10:00|20240.3|20226.3|20244.3|20230.3|20244.3|20230.3|20238|20224|0
1728591300000|2024-10-10 20:15:00|20244|20230|20248.8|20234.8|20251.1|20237.1|20242.6|20228.6|0
1728591600000|2024-10-10 20:20:00|20249.1|20235.1|20249|20235|20250.2|20236.2|20245.2|20231.2|0
1728591900000|2024-10-10 20:25:00|20248.8|20234.8|20254.8|20240.8|20260.2|20246.2|20248.2|20234.2|0
1728592200000|2024-10-10 20:30:00|20255.8|20241.8|20255.3|20241.3|20257|20243|20252.7|20238.7|0
1728592500000|2024-10-10 20:35:00|20255.8|20241.8|20259.3|20245.3|20260|20246|20255.6|20241.6|0
1728592800000|2024-10-10 20:40:00|20259.2|20245.2|20258.5|20244.5|20261.7|20247.7|20257.5|20243.5|0
1728593100000|2024-10-10 20:45:00|20258.2|20244.2|20258.8|20244.8|20261.1|20247.1|20257.1|20243.1|0
1728593400000|2024-10-10 20:50:00|20259.1|20245.1|20258.5|20244.5|20259.1|20245.1|20254.2|20240.2|0
1728593700000|2024-10-10 20:55:00|20258.6|20244.6|20256.2|20242.2|20260.1|20246.1|20254.6|20240.6|0
1728594000000|2024-10-10 21:00:00|20256.1|20242.1|20255.4|20241.4|20256.6|20242.6|20255.3|20241.3|0
1728594300000|2024-10-10 21:05:00|20255.3|20241.3|20255.6|20241.6|20256.5|20242.5|20255|20241|0
1728594600000|2024-10-10 21:10:00|20255.4|20241.4|20254.4|20240.4|20255.8|20241.8|20254.3|20240.3|0
1728594900000|2024-10-10 21:15:00|20255.5|20241.5|20255.7|20241.7|20255.7|20241.7|20255.5|20241.5|0
1728595200000|2024-10-10 21:20:00|20255.8|20241.8|20256.5|20242.5|20256.5|20242.5|20255.8|20241.8|0
1728595500000|2024-10-10 21:25:00|20256.3|20242.3|20256.1|20242.1|20256.3|20242.3|20256.1|20242.1|0
1728595800000|2024-10-10 21:30:00|20256.2|20242.2|20256.2|20242.2|20256.2|20242.2|20256.2|20242.2|0
1728596100000|2024-10-10 21:35:00|20254.9|20240.9|20254.8|20240.8|20254.9|20240.9|20254.6|20240.6|0
1728596400000|2024-10-10 21:40:00|20254.7|20240.7|20257.5|20243.5|20257.5|20243.5|20254.3|20240.3|0
1728596700000|2024-10-10 21:45:00|20257.6|20243.6|20256.8|20242.8|20257.6|20243.6|20256.8|20242.8|0
1728597000000|2024-10-10 21:50:00|20257|20243|20256.8|20242.8|20257|20243|20256.6|20242.6|0
1728597300000|2024-10-10 21:55:00|20256.7|20242.7|20256.5|20242.5|20256.8|20242.8|20256.5|20242.5|0
1728597600000|2024-10-10 22:00:00|20256.9|20242.9|20252.3|20238.3|20259|20245|20252|20238|0
1728597900000|2024-10-10 22:05:00|20252.4|20238.4|20253.3|20239.3|20254.8|20240.8|20251.9|20237.9|0
1728598200000|2024-10-10 22:10:00|20253.4|20239.4|20252.8|20238.8|20255.3|20241.3|20251.7|20237.7|0
1728598500000|2024-10-10 22:15:00|20252.7|20238.7|20254.2|20240.2|20254.3|20240.3|20249.8|20235.8|0
1728598800000|2024-10-10 22:20:00|20254|20240|20255.9|20241.9|20258.2|20244.2|20253.9|20239.9|0
1728599100000|2024-10-10 22:25:00|20256|20242|20258.3|20244.3|20262.2|20248.2|20255.7|20241.7|0
1728599400000|2024-10-10 22:30:00|20257.9|20243.9|20257.7|20243.7|20258.5|20244.5|20254.7|20240.7|0
1728599700000|2024-10-10 22:35:00|20257.8|20243.8|20257.3|20243.3|20260.2|20246.2|20252.7|20238.7|0
1728600000000|2024-10-10 22:40:00|20258.8|20244.8|20260|20246|20261.8|20247.8|20257.4|20243.4|0
1728600300000|2024-10-10 22:45:00|20259.9|20245.9|20261.5|20247.5|20262.9|20248.9|20259.9|20245.9|0
1728600600000|2024-10-10 22:50:00|20261.8|20247.8|20256.9|20242.9|20262.2|20248.2|20256.9|20242.9|0
1728600900000|2024-10-10 22:55:00|20257|20243|20258.8|20244.8|20259|20245|20255|20241|0
1728601200000|2024-10-10 23:00:00|20259.7|20245.7|20270.3|20256.3|20275.3|20261.3|20259.7|20245.7|0
1728601500000|2024-10-10 23:05:00|20270.2|20256.2|20278.9|20264.9|20280.7|20266.7|20269.2|20255.2|0
1728601800000|2024-10-10 23:10:00|20279|20265|20276.2|20262.2|20279.4|20265.4|20274.3|20260.3|0
1728602100000|2024-10-10 23:15:00|20276|20262|20283.2|20269.2|20283.8|20269.8|20276|20262|0
1728602400000|2024-10-10 23:20:00|20283.7|20269.7|20280.2|20266.2|20287.8|20273.8|20279.9|20265.9|0
1728602700000|2024-10-10 23:25:00|20280.5|20266.5|20282.7|20268.7|20285.8|20271.8|20280.3|20266.3|0
1728603000000|2024-10-10 23:30:00|20283.2|20269.2|20279|20265|20284.4|20270.4|20279|20265|0
1728603300000|2024-10-10 23:35:00|20278.5|20264.5|20283.2|20269.2|20283.4|20269.4|20277.5|20263.5|0
1728603600000|2024-10-10 23:40:00|20283.3|20269.3|20278.5|20264.5|20283.3|20269.3|20277|20263|0
1728603900000|2024-10-10 23:45:00|20278.8|20264.8|20281.8|20267.8|20282.9|20268.9|20275.9|20261.9|0
1728604200000|2024-10-10 23:50:00|20281.5|20267.5|20277.9|20263.9|20282.7|20268.7|20276.3|20262.3|0
1728604500000|2024-10-10 23:55:00|20278|20264|20275.3|20261.3|20280|20266|20274.2|20260.2|0
1728604800000|2024-10-11 00:00:00|20276.9|20262.9|20279.8|20265.8|20282.8|20268.8|20275.8|20261.8|0
1728605100000|2024-10-11 00:05:00|20277.8|20263.8|20282.3|20268.3|20282.5|20268.5|20269.9|20255.9|0
1728605400000|2024-10-11 00:10:00|20282.5|20268.5|20273.5|20259.5|20285.5|20271.5|20271.3|20257.3|0
1728605700000|2024-10-11 00:15:00|20273.3|20259.3|20270.4|20256.4|20274.9|20260.9|20266|20252|0
1728606000000|2024-10-11 00:20:00|20270|20256|20276.5|20262.5|20276.5|20262.5|20266.8|20252.8|0
1728606300000|2024-10-11 00:25:00|20276.4|20262.4|20269.3|20255.3|20277.2|20263.2|20269.3|20255.3|0
1728606600000|2024-10-11 00:30:00|20269.7|20255.7|20271.2|20257.2|20273|20259|20267.3|20253.3|0
1728606900000|2024-10-11 00:35:00|20270.5|20256.5|20274.7|20260.7|20276.8|20262.8|20268.5|20254.5|0
1728607200000|2024-10-11 00:40:00|20274.9|20260.9|20279.2|20265.2|20279.3|20265.3|20272.8|20258.8|0
1728607500000|2024-10-11 00:45:00|20279.8|20265.8|20282.1|20268.1|20282.2|20268.2|20275.3|20261.3|0
1728607800000|2024-10-11 00:50:00|20281.8|20267.8|20279.1|20265.1|20282.1|20268.1|20274.6|20260.6|0
1728608100000|2024-10-11 00:55:00|20278.4|20264.4|20275.7|20261.7|20279.7|20265.7|20273.2|20259.2|0
1728608400000|2024-10-11 01:00:00|20276.1|20262.1|20275.2|20261.2|20277.8|20263.8|20272.8|20258.8|0
1728608700000|2024-10-11 01:05:00|20274.9|20260.9|20283.4|20269.4|20283.7|20269.7|20274.9|20260.9|0
1728609000000|2024-10-11 01:10:00|20283.7|20269.7|20288.3|20274.3|20290.3|20276.3|20282.1|20268.1|0
1728609300000|2024-10-11 01:15:00|20288.2|20274.2|20285.4|20271.4|20290.1|20276.1|20284.6|20270.6|0
1728609600000|2024-10-11 01:20:00|20285.2|20271.2|20287.4|20273.4|20287.8|20273.8|20284.3|20270.3|0
1728609900000|2024-10-11 01:25:00|20287.3|20273.3|20288.6|20274.6|20289.3|20275.3|20286.6|20272.6|0
1728610200000|2024-10-11 01:30:00|20288.4|20274.4|20286.3|20272.3|20289.4|20275.4|20285.6|20271.6|0
1728610500000|2024-10-11 01:35:00|20286.2|20272.2|20281.4|20267.4|20286.4|20272.4|20280.1|20266.1|0
1728610800000|2024-10-11 01:40:00|20281.6|20267.6|20284.6|20270.6|20284.6|20270.6|20279.7|20265.7|0
1728611100000|2024-10-11 01:45:00|20285.1|20271.1|20281.3|20267.3|20285.3|20271.3|20280.6|20266.6|0
1728611400000|2024-10-11 01:50:00|20281.2|20267.2|20278.9|20264.9|20281.3|20267.3|20275.2|20261.2|0
1728611700000|2024-10-11 01:55:00|20279.2|20265.2|20279.3|20265.3|20279.8|20265.8|20276.8|20262.8|0
1728612000000|2024-10-11 02:00:00|20279.7|20265.7|20280.7|20266.7|20281.3|20267.3|20277.1|20263.1|0
1728612300000|2024-10-11 02:05:00|20281.2|20267.2|20282.4|20268.4|20282.4|20268.4|20277.9|20263.9|0
1728612600000|2024-10-11 02:10:00|20282.2|20268.2|20281.2|20267.2|20283.1|20269.1|20278.8|20264.8|0
1728612900000|2024-10-11 02:15:00|20281.3|20267.3|20286.3|20272.3|20286.7|20272.7|20281.3|20267.3|0
1728613200000|2024-10-11 02:20:00|20286.1|20272.1|20284.6|20270.6|20286.2|20272.2|20282.8|20268.8|0
1728613500000|2024-10-11 02:25:00|20284.7|20270.7|20281.7|20267.7|20285.2|20271.2|20281.6|20267.6|0
1728613800000|2024-10-11 02:30:00|20281.9|20267.9|20278.7|20264.7|20283.2|20269.2|20277.8|20263.8|0
1728614100000|2024-10-11 02:35:00|20278.6|20264.6|20277.4|20263.4|20280.2|20266.2|20275.8|20261.8|0
1728614400000|2024-10-11 02:40:00|20277.3|20263.3|20271.4|20257.4|20277.3|20263.3|20268.6|20254.6|0
1728614700000|2024-10-11 02:45:00|20271.3|20257.3|20275.7|20261.7|20276.7|20262.7|20271.1|20257.1|0
1728615000000|2024-10-11 02:50:00|20275.8|20261.8|20274.6|20260.6|20278.1|20264.1|20274.6|20260.6|0
1728615300000|2024-10-11 02:55:00|20274.4|20260.4|20277.2|20263.2|20279.4|20265.4|20274.4|20260.4|0
1728615600000|2024-10-11 03:00:00|20278.1|20264.1|20274.6|20260.6|20278.7|20264.7|20272.1|20258.1|0
1728615900000|2024-10-11 03:05:00|20274.7|20260.7|20286.7|20272.7|20288.6|20274.6|20274.7|20260.7|0
1728616200000|2024-10-11 03:10:00|20286.6|20272.6|20294.7|20280.7|20296.4|20282.4|20286.6|20272.6|0
1728616500000|2024-10-11 03:15:00|20295.1|20281.1|20291.4|20277.4|20295.1|20281.1|20289.2|20275.2|0
1728616800000|2024-10-11 03:20:00|20291.1|20277.1|20283.6|20269.6|20291.7|20277.7|20282.9|20268.9|0
1728617100000|2024-10-11 03:25:00|20283.7|20269.7|20280.7|20266.7|20285.9|20271.9|20279.6|20265.6|0
1728617400000|2024-10-11 03:30:00|20280.8|20266.8|20284.2|20270.2|20284.7|20270.7|20280.3|20266.3|0
1728617700000|2024-10-11 03:35:00|20284.3|20270.3|20282.2|20268.2|20284.9|20270.9|20278.4|20264.4|0
1728618000000|2024-10-11 03:40:00|20282.3|20268.3|20286.3|20272.3|20286.3|20272.3|20282.3|20268.3|0
1728618300000|2024-10-11 03:45:00|20286.7|20272.7|20284.8|20270.8|20287.8|20273.8|20284.7|20270.7|0
1728618600000|2024-10-11 03:50:00|20284.7|20270.7|20286.4|20272.4|20287.9|20273.9|20283.6|20269.6|0
1728618900000|2024-10-11 03:55:00|20286.6|20272.6|20283.7|20269.7|20287.3|20273.3|20283.7|20269.7|0
1728619200000|2024-10-11 04:00:00|20283.8|20269.8|20276.6|20262.6|20284.4|20270.4|20276.1|20262.1|0
1728619500000|2024-10-11 04:05:00|20276.2|20262.2|20280.9|20266.9|20281.1|20267.1|20276.1|20262.1|0
1728619800000|2024-10-11 04:10:00|20280.7|20266.7|20281.2|20267.2|20281.4|20267.4|20279.4|20265.4|0
1728620100000|2024-10-11 04:15:00|20281.1|20267.1|20279.9|20265.9|20281.7|20267.7|20278.7|20264.7|0
1728620400000|2024-10-11 04:20:00|20279.8|20265.8|20275.9|20261.9|20279.9|20265.9|20275.2|20261.2|0
1728620700000|2024-10-11 04:25:00|20275.8|20261.8|20277.1|20263.1|20277.8|20263.8|20275.4|20261.4|0
1728621000000|2024-10-11 04:30:00|20277.2|20263.2|20274.2|20260.2|20277.9|20263.9|20271.7|20257.7|0
1728621300000|2024-10-11 04:35:00|20274.3|20260.3|20273.6|20259.6|20277.1|20263.1|20273.6|20259.6|0
1728621600000|2024-10-11 04:40:00|20272.7|20258.7|20267.7|20253.7|20274.8|20260.8|20265.6|20251.6|0
1728621900000|2024-10-11 04:45:00|20267.6|20253.6|20268.7|20254.7|20271.2|20257.2|20267.6|20253.6|0
1728622200000|2024-10-11 04:50:00|20268.8|20254.8|20263.2|20249.2|20271.3|20257.3|20262.7|20248.7|0
1728622500000|2024-10-11 04:55:00|20263.4|20249.4|20264.1|20250.1|20265.9|20251.9|20261.6|20247.6|0
1728622800000|2024-10-11 05:00:00|20264.2|20250.2|20263.2|20249.2|20264.7|20250.7|20261.8|20247.8|0
1728623100000|2024-10-11 05:05:00|20263.1|20249.1|20261.8|20247.8|20263.1|20249.1|20259.8|20245.8|0
1728623400000|2024-10-11 05:10:00|20261.3|20247.3|20255.4|20241.4|20261.3|20247.3|20252.2|20238.2|0
1728623700000|2024-10-11 05:15:00|20255.6|20241.6|20259.4|20245.4|20259.4|20245.4|20255.4|20241.4|0
1728624000000|2024-10-11 05:20:00|20259.7|20245.7|20254.7|20240.7|20260.9|20246.9|20253.9|20239.9|0
1728624300000|2024-10-11 05:25:00|20254.6|20240.6|20251.2|20237.2|20254.6|20240.6|20243.3|20229.3|0
1728624600000|2024-10-11 05:30:00|20250.7|20236.7|20249.4|20235.4|20251.9|20237.9|20247.2|20233.2|0
1728624900000|2024-10-11 05:35:00|20249.6|20235.6|20250.2|20236.2|20251.3|20237.3|20245.4|20231.4|0
1728625200000|2024-10-11 05:40:00|20250.3|20236.3|20252.7|20238.7|20254.4|20240.4|20250.2|20236.2|0
1728625500000|2024-10-11 05:45:00|20253.1|20239.1|20251.3|20237.3|20255.8|20241.8|20250.9|20236.9|0
1728625800000|2024-10-11 05:50:00|20250.1|20236.1|20253.2|20239.2|20253.2|20239.2|20248.4|20234.4|0
1728626100000|2024-10-11 05:55:00|20253.3|20239.3|20255.2|20241.2|20255.8|20241.8|20252.2|20238.2|0
1728626400000|2024-10-11 06:00:00|20255.1|20241.1|20261.7|20247.7|20261.7|20247.7|20251.7|20237.7|0
1728626700000|2024-10-11 06:05:00|20261.2|20247.2|20254.2|20240.2|20261.2|20247.2|20252.1|20238.1|0
1728627000000|2024-10-11 06:10:00|20254.1|20240.1|20245.1|20231.1|20256.8|20242.8|20244.2|20230.2|0
1728627300000|2024-10-11 06:15:00|20245.2|20231.2|20253.7|20239.7|20255.4|20241.4|20244.8|20230.8|0
1728627600000|2024-10-11 06:20:00|20253.8|20239.8|20252.4|20238.4|20255.9|20241.9|20249.9|20235.9|0
1728627900000|2024-10-11 06:25:00|20252.8|20238.8|20253.3|20239.3|20260.1|20246.1|20252.2|20238.2|0
1728628200000|2024-10-11 06:30:00|20252.2|20238.2|20248.8|20234.8|20253.7|20239.7|20247.6|20233.6|0
1728628500000|2024-10-11 06:35:00|20248.6|20234.6|20247.9|20233.9|20249.8|20235.8|20244.2|20230.2|0
1728628800000|2024-10-11 06:40:00|20247.4|20233.4|20244.8|20230.8|20248.2|20234.2|20242.4|20228.4|0
1728629100000|2024-10-11 06:45:00|20244.9|20230.9|20243.8|20229.8|20245.7|20231.7|20241.4|20227.4|0
1728629400000|2024-10-11 06:50:00|20243.7|20229.7|20249.4|20235.4|20250.9|20236.9|20241.4|20227.4|0
1728629700000|2024-10-11 06:55:00|20250.1|20236.1|20242.9|20228.9|20253.8|20239.8|20240.9|20226.9|0
1728630000000|2024-10-11 07:00:00|20241.8|20227.8|20240.2|20226.2|20246.4|20232.4|20232.2|20218.2|0
1728630300000|2024-10-11 07:05:00|20240.3|20226.3|20243.9|20229.9|20244.2|20230.2|20234.8|20220.8|0
1728630600000|2024-10-11 07:10:00|20242.3|20228.3|20238.4|20224.4|20243.8|20229.8|20237.6|20223.6|0
1728630900000|2024-10-11 07:15:00|20238.6|20224.6|20221.2|20207.2|20238.6|20224.6|20210.7|20196.7|0
1728631200000|2024-10-11 07:20:00|20220.8|20206.8|20206.1|20192.1|20222.8|20208.8|20200.9|20186.9|0
1728631500000|2024-10-11 07:25:00|20207.9|20193.9|20225.7|20211.7|20227.2|20213.2|20207.9|20193.9|0
1728631800000|2024-10-11 07:30:00|20225.8|20211.8|20214.1|20200.1|20225.8|20211.8|20213.3|20199.3|0
1728632100000|2024-10-11 07:35:00|20214.3|20200.3|20221.3|20207.3|20222.9|20208.9|20213.6|20199.6|0
1728632400000|2024-10-11 07:40:00|20222.2|20208.2|20224.7|20210.7|20227.7|20213.7|20221.9|20207.9|0
1728632700000|2024-10-11 07:45:00|20224.4|20210.4|20233.3|20219.3|20235.8|20221.8|20224.3|20210.3|0
1728633000000|2024-10-11 07:50:00|20232.7|20218.7|20236.2|20222.2|20242.7|20228.7|20232.7|20218.7|0
1728633300000|2024-10-11 07:55:00|20237.2|20223.2|20238.2|20224.2|20241.8|20227.8|20234.2|20220.2|0
1728633600000|2024-10-11 08:00:00|20238.1|20224.1|20224.3|20210.3|20239.7|20225.7|20221.9|20207.9|0
1728633900000|2024-10-11 08:05:00|20223.9|20209.9|20208.9|20194.9|20229.9|20215.9|20205.6|20191.6|0
1728634200000|2024-10-11 08:10:00|20208.7|20194.7|20202.1|20188.1|20212.3|20198.3|20194.7|20180.7|0
1728634500000|2024-10-11 08:15:00|20203.1|20189.1|20201.4|20187.4|20208.6|20194.6|20199.2|20185.2|0
1728634800000|2024-10-11 08:20:00|20200.2|20186.2|20213.2|20199.2|20214.9|20200.9|20197.6|20183.6|0
1728635100000|2024-10-11 08:25:00|20212.9|20198.9|20211.1|20197.1|20213.3|20199.3|20203.1|20189.1|0
1728635400000|2024-10-11 08:30:00|20212.1|20198.1|20216.1|20202.1|20216.8|20202.8|20207.9|20193.9|0
1728635700000|2024-10-11 08:35:00|20215.7|20201.7|20218.4|20204.4|20219.7|20205.7|20212.8|20198.8|0
1728636000000|2024-10-11 08:40:00|20218.6|20204.6|20206.2|20192.2|20220.1|20206.1|20204.4|20190.4|0
1728636300000|2024-10-11 08:45:00|20205.6|20191.6|20185.9|20171.9|20206.8|20192.8|20184.7|20170.7|0
1728636600000|2024-10-11 08:50:00|20186.4|20172.4|20194.7|20180.7|20195.9|20181.9|20185.2|20171.2|0
1728636900000|2024-10-11 08:55:00|20194.4|20180.4|20187.9|20173.9|20195.1|20181.1|20183.4|20169.4|0
1728637200000|2024-10-11 09:00:00|20188.9|20174.9|20198.7|20184.7|20202.7|20188.7|20185.2|20171.2|0
1728637500000|2024-10-11 09:05:00|20198.4|20184.4|20207.1|20193.1|20211.8|20197.8|20198.2|20184.2|0
1728637800000|2024-10-11 09:10:00|20206.9|20192.9|20204.4|20190.4|20210.8|20196.8|20204.2|20190.2|0
1728638100000|2024-10-11 09:15:00|20204.2|20190.2|20195.7|20181.7|20209.6|20195.6|20192.4|20178.4|0
1728638400000|2024-10-11 09:20:00|20195.8|20181.8|20196.4|20182.4|20201.8|20187.8|20194.3|20180.3|0
1728638700000|2024-10-11 09:25:00|20196.6|20182.6|20202.1|20188.1|20203.3|20189.3|20195.6|20181.6|0
1728639000000|2024-10-11 09:30:00|20201.7|20187.7|20204.6|20190.6|20205.3|20191.3|20196.2|20182.2|0
1728639300000|2024-10-11 09:35:00|20205.7|20191.7|20206.8|20192.8|20210.1|20196.1|20203.9|20189.9|0
1728639600000|2024-10-11 09:40:00|20206.7|20192.7|20203.4|20189.4|20211.4|20197.4|20202.9|20188.9|0
1728639900000|2024-10-11 09:45:00|20203.3|20189.3|20201.6|20187.6|20205.3|20191.3|20195.6|20181.6|0
1728640200000|2024-10-11 09:50:00|20201.9|20187.9|20194.4|20180.4|20204.8|20190.8|20193.4|20179.4|0
1728640500000|2024-10-11 09:55:00|20194.2|20180.2|20197.2|20183.2|20199.8|20185.8|20189.6|20175.6|0
1728640800000|2024-10-11 10:00:00|20197.4|20183.4|20195.2|20181.2|20199.4|20185.4|20188.9|20174.9|0
1728641100000|2024-10-11 10:05:00|20195.3|20181.3|20200.9|20186.9|20202.3|20188.3|20194.6|20180.6|0
1728641400000|2024-10-11 10:10:00|20200.8|20186.8|20202.9|20188.9|20206.3|20192.3|20194.8|20180.8|0
1728641700000|2024-10-11 10:15:00|20202.8|20188.8|20212.3|20198.3|20212.3|20198.3|20202.4|20188.4|0
1728642000000|2024-10-11 10:20:00|20211.8|20197.8|20208.6|20194.6|20211.8|20197.8|20205.4|20191.4|0
1728642300000|2024-10-11 10:25:00|20208.8|20194.8|20211.4|20197.4|20215.1|20201.1|20208.4|20194.4|0
1728642600000|2024-10-11 10:30:00|20209.2|20195.2|20206.1|20192.1|20212.3|20198.3|20205.6|20191.6|0
1728642900000|2024-10-11 10:35:00|20206.2|20192.2|20208.9|20194.9|20209.1|20195.1|20204.2|20190.2|0
1728643200000|2024-10-11 10:40:00|20208.8|20194.8|20207.3|20193.3|20210.4|20196.4|20204.7|20190.7|0
1728643500000|2024-10-11 10:45:00|20207.2|20193.2|20207.6|20193.6|20217.4|20203.4|20202.1|20188.1|0
1728643800000|2024-10-11 10:50:00|20207.4|20193.4|20202.9|20188.9|20209.7|20195.7|20199.7|20185.7|0
1728644100000|2024-10-11 10:55:00|20203.1|20189.1|20211.2|20197.2|20212.9|20198.9|20203.1|20189.1|0
1728644400000|2024-10-11 11:00:00|20211.4|20197.4|20211.4|20197.4|20213.4|20199.4|20207.3|20193.3|0
1728644700000|2024-10-11 11:05:00|20212.2|20198.2|20205.9|20191.9|20216.1|20202.1|20205.3|20191.3|0
1728645000000|2024-10-11 11:10:00|20206.4|20192.4|20205.7|20191.7|20209.4|20195.4|20204.2|20190.2|0
1728645300000|2024-10-11 11:15:00|20205.6|20191.6|20195.9|20181.9|20206.4|20192.4|20194.4|20180.4|0
1728645600000|2024-10-11 11:20:00|20196.1|20182.1|20197.1|20183.1|20199.1|20185.1|20195.2|20181.2|0
1728645900000|2024-10-11 11:25:00|20196.2|20182.2|20197.4|20183.4|20199.7|20185.7|20193.2|20179.2|0
1728646200000|2024-10-11 11:30:00|20197.2|20183.2|20195.4|20181.4|20200.2|20186.2|20194.3|20180.3|0
1728646500000|2024-10-11 11:35:00|20195.9|20181.9|20199.7|20185.7|20203.4|20189.4|20195.1|20181.1|0
1728646800000|2024-10-11 11:40:00|20199.3|20185.3|20201.3|20187.3|20201.6|20187.6|20196.4|20182.4|0
1728647100000|2024-10-11 11:45:00|20201.2|20187.2|20200.2|20186.2|20204.4|20190.4|20199.7|20185.7|0
1728647400000|2024-10-11 11:50:00|20200.3|20186.3|20197.4|20183.4|20203.4|20189.4|20196.4|20182.4|0
1728647700000|2024-10-11 11:55:00|20197.6|20183.6|20197.1|20183.1|20200.8|20186.8|20196.1|20182.1|0
1728648000000|2024-10-11 12:00:00|20196.7|20182.7|20196.8|20182.8|20199.8|20185.8|20193.8|20179.8|0
1728648300000|2024-10-11 12:05:00|20197.1|20183.1|20220.2|20206.2|20221.7|20207.7|20196.1|20182.1|0
1728648600000|2024-10-11 12:10:00|20220.6|20206.6|20223.4|20209.4|20230.1|20216.1|20218.2|20204.2|0
1728648900000|2024-10-11 12:15:00|20223.7|20209.7|20219.7|20205.7|20224.6|20210.6|20218.1|20204.1|0
1728649200000|2024-10-11 12:20:00|20219.9|20205.9|20220.3|20206.3|20220.4|20206.4|20216.3|20202.3|0
1728649500000|2024-10-11 12:25:00|20220.1|20206.1|20214.7|20200.7|20221.7|20207.7|20211.4|20197.4|0
1728649800000|2024-10-11 12:30:00|20215.6|20201.6|20234.9|20220.9|20244.9|20230.9|20201.2|20187.2|0
1728650100000|2024-10-11 12:35:00|20234.8|20220.8|20202.2|20188.2|20234.9|20220.9|20201.9|20187.9|0
1728650400000|2024-10-11 12:40:00|20203.2|20189.2|20212.2|20198.2|20218.1|20204.1|20195.2|20181.2|0
1728650700000|2024-10-11 12:45:00|20212.4|20198.4|20206.2|20192.2|20218.8|20204.8|20198.9|20184.9|0
1728651000000|2024-10-11 12:50:00|20205.7|20191.7|20195.2|20181.2|20207.6|20193.6|20189.1|20175.1|0
1728651300000|2024-10-11 12:55:00|20194.7|20180.7|20198.1|20184.1|20199.3|20185.3|20184.4|20170.4|0
1728651600000|2024-10-11 13:00:00|20198.3|20184.3|20204.9|20190.9|20208.9|20194.9|20198.2|20184.2|0
1728651900000|2024-10-11 13:05:00|20204.6|20190.6|20200.9|20186.9|20206.1|20192.1|20197.7|20183.7|0
1728652200000|2024-10-11 13:10:00|20201.1|20187.1|20198.4|20184.4|20201.2|20187.2|20194.6|20180.6|0
1728652500000|2024-10-11 13:15:00|20197.7|20183.7|20193.6|20179.6|20202.1|20188.1|20188.7|20174.7|0
1728652800000|2024-10-11 13:20:00|20193.1|20179.1|20194.1|20180.1|20197.4|20183.4|20192.4|20178.4|0
1728653100000|2024-10-11 13:25:00|20193.8|20179.8|20170.3|20156.3|20193.8|20179.8|20170.3|20156.3|0
1728653400000|2024-10-11 13:30:00|20169.7|20155.7|20172.7|20158.7|20176.2|20162.2|20148.2|20134.2|0
1728653700000|2024-10-11 13:35:00|20171.9|20157.9|20151.2|20137.2|20173.2|20159.2|20145.4|20131.4|0
1728654000000|2024-10-11 13:40:00|20147.7|20133.7|20169.8|20155.8|20178.4|20164.4|20144.6|20130.6|0
1728654300000|2024-10-11 13:45:00|20168.8|20154.8|20186.1|20172.1|20190.3|20176.3|20167.1|20153.1|0
1728654600000|2024-10-11 13:50:00|20186.3|20172.3|20184.3|20170.3|20198.1|20184.1|20176.7|20162.7|0
1728654900000|2024-10-11 13:55:00|20184.8|20170.8|20187.6|20173.6|20199.6|20185.6|20184.8|20170.8|0
1728655200000|2024-10-11 14:00:00|20180.1|20166.1|20190.4|20176.4|20207.1|20193.1|20164.3|20150.3|0
1728655500000|2024-10-11 14:05:00|20192.2|20178.2|20243.3|20229.3|20243.3|20229.3|20186.6|20172.6|0
1728655800000|2024-10-11 14:10:00|20241.9|20227.9|20267.3|20253.3|20268.6|20254.6|20239.9|20225.9|0
1728656100000|2024-10-11 14:15:00|20269.6|20255.6|20277.6|20263.6|20280.3|20266.3|20260.9|20246.9|0
1728656400000|2024-10-11 14:20:00|20277|20263|20275|20261|20282.7|20268.7|20259.7|20245.7|0
1728656700000|2024-10-11 14:25:00|20274.2|20260.2|20284.5|20270.5|20309.2|20295.2|20267.9|20253.9|0
1728657000000|2024-10-11 14:30:00|20282.4|20268.4|20297.6|20283.6|20300.6|20286.6|20278.9|20264.9|0
1728657300000|2024-10-11 14:35:00|20299.9|20285.9|20299.2|20285.2|20307|20293|20289.2|20275.2|0
1728657600000|2024-10-11 14:40:00|20300.7|20286.7|20269.5|20255.5|20304.6|20290.6|20268.7|20254.7|0
1728657900000|2024-10-11 14:45:00|20272.5|20258.5|20249.5|20235.5|20274.5|20260.5|20235.6|20221.6|0
1728658200000|2024-10-11 14:50:00|20249.7|20235.7|20243.9|20229.9|20252.2|20238.2|20223.2|20209.2|0
1728658500000|2024-10-11 14:55:00|20243.1|20229.1|20257|20243|20269|20255|20240|20226|0
1728658800000|2024-10-11 15:00:00|20257.1|20243.1|20277|20263|20280.5|20266.5|20253.9|20239.9|0
1728659100000|2024-10-11 15:05:00|20277.5|20263.5|20278.6|20264.6|20293|20279|20271.2|20257.2|0
1728659400000|2024-10-11 15:10:00|20278.9|20264.9|20268.2|20254.2|20286.5|20272.5|20266.5|20252.5|0
1728659700000|2024-10-11 15:15:00|20267.2|20253.2|20239.1|20225.1|20271.4|20257.4|20239.1|20225.1|0
1728660000000|2024-10-11 15:20:00|20239.2|20225.2|20244.7|20230.7|20256.9|20242.9|20234.9|20220.9|0
1728660300000|2024-10-11 15:25:00|20246.1|20232.1|20257.7|20243.7|20266|20252|20245.2|20231.2|0
1728660600000|2024-10-11 15:30:00|20260|20246|20273.2|20259.2|20277.5|20263.5|20254|20240|0
1728660900000|2024-10-11 15:35:00|20273.5|20259.5|20264.5|20250.5|20275.5|20261.5|20260|20246|0
1728661200000|2024-10-11 15:40:00|20265.1|20251.1|20271.4|20257.4|20278.3|20264.3|20263.9|20249.9|0
1728661500000|2024-10-11 15:45:00|20271|20257|20265.9|20251.9|20274.1|20260.1|20256.1|20242.1|0
1728661800000|2024-10-11 15:50:00|20265.1|20251.1|20284.1|20270.1|20285.9|20271.9|20264.6|20250.6|0
1728662100000|2024-10-11 15:55:00|20283.6|20269.6|20298.4|20284.4|20300.4|20286.4|20280.9|20266.9|0
1728662400000|2024-10-11 16:00:00|20297.4|20283.4|20292.1|20278.1|20297.5|20283.5|20286.4|20272.4|0
1728662700000|2024-10-11 16:05:00|20292.4|20278.4|20294.4|20280.4|20299.9|20285.9|20290.9|20276.9|0
1728663000000|2024-10-11 16:10:00|20294|20280|20280|20266|20299.4|20285.4|20273.4|20259.4|0
1728663300000|2024-10-11 16:15:00|20281.1|20267.1|20275.1|20261.1|20284.8|20270.8|20274.9|20260.9|0
1728663600000|2024-10-11 16:20:00|20274.1|20260.1|20271.1|20257.1|20277.1|20263.1|20267.3|20253.3|0
1728663900000|2024-10-11 16:25:00|20271.3|20257.3|20270.3|20256.3|20272.6|20258.6|20257.6|20243.6|0
1728664200000|2024-10-11 16:30:00|20269.9|20255.9|20264.6|20250.6|20273.5|20259.5|20260|20246|0
1728664500000|2024-10-11 16:35:00|20265|20251|20258.1|20244.1|20265|20251|20250.9|20236.9|0
1728664800000|2024-10-11 16:40:00|20258.4|20244.4|20250.1|20236.1|20259.4|20245.4|20247.9|20233.9|0
1728665100000|2024-10-11 16:45:00|20250.4|20236.4|20246.1|20232.1|20252|20238|20236.4|20222.4|0
1728665400000|2024-10-11 16:50:00|20245.6|20231.6|20240.6|20226.6|20258.6|20244.6|20237.1|20223.1|0
1728665700000|2024-10-11 16:55:00|20238.1|20224.1|20269.5|20255.5|20270.1|20256.1|20236.5|20222.5|0
1728666000000|2024-10-11 17:00:00|20271.7|20257.7|20264.9|20250.9|20274.2|20260.2|20261.5|20247.5|0
1728666300000|2024-10-11 17:05:00|20263|20249|20264.5|20250.5|20266.7|20252.7|20251.7|20237.7|0
1728666600000|2024-10-11 17:10:00|20264.7|20250.7|20256|20242|20269.5|20255.5|20251.5|20237.5|0
1728666900000|2024-10-11 17:15:00|20256.6|20242.6|20251.7|20237.7|20257|20243|20246|20232|0
1728667200000|2024-10-11 17:20:00|20252.2|20238.2|20266.7|20252.7|20268|20254|20252.2|20238.2|0
1728667500000|2024-10-11 17:25:00|20265.5|20251.5|20269|20255|20271.4|20257.4|20264.5|20250.5|0
1728667800000|2024-10-11 17:30:00|20268.5|20254.5|20263.4|20249.4|20276.5|20262.5|20261.5|20247.5|0
1728668100000|2024-10-11 17:35:00|20263|20249|20267.2|20253.2|20267.5|20253.5|20259.6|20245.6|0
1728668400000|2024-10-11 17:40:00|20269|20255|20269.5|20255.5|20270.9|20256.9|20261.2|20247.2|0
1728668700000|2024-10-11 17:45:00|20269|20255|20270.7|20256.7|20273.7|20259.7|20265.5|20251.5|0
1728669000000|2024-10-11 17:50:00|20271.2|20257.2|20275|20261|20279.7|20265.7|20269.5|20255.5|0
1728669300000|2024-10-11 17:55:00|20275.2|20261.2|20265.7|20251.7|20275.6|20261.6|20263.2|20249.2|0
1728669600000|2024-10-11 18:00:00|20265.2|20251.2|20271.9|20257.9|20272.2|20258.2|20259.2|20245.2|0
1728669900000|2024-10-11 18:05:00|20272.7|20258.7|20283.7|20269.7|20283.7|20269.7|20272.5|20258.5|0
1728670200000|2024-10-11 18:10:00|20284|20270|20288.7|20274.7|20291.9|20277.9|20282|20268|0
1728670500000|2024-10-11 18:15:00|20289|20275|20296.2|20282.2|20304|20290|20287.9|20273.9|0
1728670800000|2024-10-11 18:20:00|20296.4|20282.4|20294.5|20280.5|20300|20286|20292|20278|0
1728671100000|2024-10-11 18:25:00|20293|20279|20285.7|20271.7|20294.1|20280.1|20285|20271|0
1728671400000|2024-10-11 18:30:00|20287.5|20273.5|20287.7|20273.7|20292.7|20278.7|20286.7|20272.7|0
1728671700000|2024-10-11 18:35:00|20288|20274|20272.7|20258.7|20288.7|20274.7|20254.5|20240.5|0
1728672000000|2024-10-11 18:40:00|20272.2|20258.2|20277|20263|20280|20266|20267.2|20253.2|0
1728672300000|2024-10-11 18:45:00|20277.2|20263.2|20286.1|20272.1|20290.7|20276.7|20277.2|20263.2|0
1728672600000|2024-10-11 18:50:00|20286.7|20272.7|20284.5|20270.5|20288.6|20274.6|20282.9|20268.9|0
1728672900000|2024-10-11 18:55:00|20284.6|20270.6|20296|20282|20296.4|20282.4|20284.5|20270.5|0
1728673200000|2024-10-11 19:00:00|20294.4|20280.4|20294.5|20280.5|20299|20285|20292.2|20278.2|0
1728673500000|2024-10-11 19:05:00|20294.6|20280.6|20306.7|20292.7|20319.7|20305.7|20293.5|20279.5|0
1728673800000|2024-10-11 19:10:00|20306.5|20292.5|20315|20301|20316.2|20302.2|20303|20289|0
1728674100000|2024-10-11 19:15:00|20315.4|20301.4|20313.5|20299.5|20322|20308|20309.2|20295.2|0
1728674400000|2024-10-11 19:20:00|20313.2|20299.2|20310.5|20296.5|20314.5|20300.5|20304.9|20290.9|0
1728674700000|2024-10-11 19:25:00|20310.7|20296.7|20309.9|20295.9|20316.1|20302.1|20307.9|20293.9|0
1728675000000|2024-10-11 19:30:00|20305.2|20291.2|20311.7|20297.7|20315.7|20301.7|20301.4|20287.4|0
1728675300000|2024-10-11 19:35:00|20312|20298|20299.5|20285.5|20312|20298|20297.2|20283.2|0
1728675600000|2024-10-11 19:40:00|20299.4|20285.4|20298.6|20284.6|20303.4|20289.4|20296.9|20282.9|0
1728675900000|2024-10-11 19:45:00|20297|20283|20300.2|20286.2|20307.2|20293.2|20290.5|20276.5|0
1728676200000|2024-10-11 19:50:00|20300.5|20286.5|20300.7|20286.7|20307.5|20293.5|20298.2|20284.2|0
1728676500000|2024-10-11 19:55:00|20295.7|20281.7|20278|20264|20295.7|20281.7|20275.7|20261.7|0
1728676800000|2024-10-11 20:00:00|20278.2|20264.2|20263.2|20249.2|20282|20268|20261.2|20247.2|0
1728677100000|2024-10-11 20:05:00|20263|20249|20259.2|20245.2|20263.7|20249.7|20255.2|20241.2|0
1728677400000|2024-10-11 20:10:00|20259.5|20245.5|20251.5|20237.5|20261.5|20247.5|20251.5|20237.5|0
1728677700000|2024-10-11 20:15:00|20248.4|20234.4|20250|20236|20254.4|20240.4|20244.9|20230.9|0
1728678000000|2024-10-11 20:20:00|20249.9|20235.9|20253.1|20239.1|20255|20241|20248.9|20234.9|0
1728678300000|2024-10-11 20:25:00|20253.2|20239.2|20249|20235|20254|20240|20248.9|20234.9|0
1728678600000|2024-10-11 20:30:00|20248|20234|20241.9|20227.9|20248|20234|20235|20221|0
1728678900000|2024-10-11 20:35:00|20241.4|20227.4|20246.1|20232.1|20246.6|20232.6|20238.7|20224.7|0
1728679200000|2024-10-11 20:40:00|20246.2|20232.2|20248.5|20234.5|20248.5|20234.5|20244.7|20230.7|0
1728679500000|2024-10-11 20:45:00|20248.4|20234.4|20244.5|20230.5|20250.1|20236.1|20243.9|20229.9|0
1728679800000|2024-10-11 20:50:00|20244.4|20230.4|20243.7|20229.7|20245.6|20231.6|20240.9|20226.9|0
1728680100000|2024-10-11 20:55:00|20243.5|20229.5|20241.6|20227.6|20245.5|20231.5|20241.2|20227.2|0
1728714300000|2024-10-12 06:25:00|20242.1|20228.1|20242.1|20228.1|20242.1|20228.1|20242.1|20228.1|0
1728715800000|2024-10-12 06:50:00|20243.1|20227.1|20243.1|20227.1|20243.1|20227.1|20243.1|20227.1|0
1728716100000|2024-10-12 06:55:00|20237.6|20221.6|20234.6|20218.6|20237.6|20221.6|20234.6|20218.6|0
1728716400000|2024-10-12 07:00:00|20233.6|20217.6|20233.1|20217.1|20233.6|20217.6|20233.1|20217.1|0
1728717000000|2024-10-12 07:10:00|20230.1|20214.1|20229.1|20213.1|20230.1|20214.1|20229.1|20213.1|0
1728717300000|2024-10-12 07:15:00|20226.1|20210.1|20218.1|20202.1|20226.1|20210.1|20218.1|20202.1|0
1728722700000|2024-10-12 08:45:00|20218|20202|20218|20202|20218|20202|20218|20202|0
1728723900000|2024-10-12 09:05:00|20218.2|20202.2|20218.4|20202.4|20218.4|20202.4|20218.2|20202.2|0
1728734400000|2024-10-12 12:00:00|20222.4|20206.4|20222.4|20206.4|20222.4|20206.4|20222.4|20206.4|0
1728741900000|2024-10-12 14:05:00|20222.6|20206.6|20222.6|20206.6|20222.6|20206.6|20222.6|20206.6|0
1728745800000|2024-10-12 15:10:00|20223.6|20207.6|20223.6|20207.6|20223.6|20207.6|20223.6|20207.6|0
1728747000000|2024-10-12 15:30:00|20223.8|20207.8|20223.8|20207.8|20223.8|20207.8|20223.8|20207.8|0
1728760200000|2024-10-12 19:10:00|20225.2|20209.2|20225.2|20209.2|20225.2|20209.2|20225.2|20209.2|0
1728765000000|2024-10-12 20:30:00|20225.3|20209.3|20225.3|20209.3|20225.3|20209.3|20225.3|20209.3|0
1728786000000|2024-10-13 02:20:00|20223.1|20207.1|20223.1|20207.1|20223.1|20207.1|20223.1|20207.1|0
1728799200000|2024-10-13 06:00:00|20223.5|20207.5|20223.5|20207.5|20223.5|20207.5|20223.5|20207.5|0
1728800400000|2024-10-13 06:20:00|20222.5|20206.5|20222.5|20206.5|20222.5|20206.5|20222.5|20206.5|0
1728822900000|2024-10-13 12:35:00|20222.3|20206.3|20222.3|20206.3|20222.3|20206.3|20222.3|20206.3|0
1728830400000|2024-10-13 14:40:00|20220.1|20204.1|20220.1|20204.1|20220.1|20204.1|20220.1|20204.1|0
1728832800000|2024-10-13 15:20:00|20224.5|20208.5|20224.5|20208.5|20224.5|20208.5|20224.5|20208.5|0
1728837600000|2024-10-13 16:40:00|20224.2|20208.2|20231.2|20215.2|20231.2|20215.2|20224.2|20208.2|0
1728837900000|2024-10-13 16:45:00|20238.2|20222.2|20238.2|20222.2|20238.2|20222.2|20238.2|20222.2|0
1728840000000|2024-10-13 17:20:00|20238.1|20222.1|20238.1|20222.1|20238.1|20222.1|20238.1|20222.1|0
1728840300000|2024-10-13 17:25:00|20240.2|20224.2|20240.2|20224.2|20240.2|20224.2|20240.2|20224.2|0
1728840600000|2024-10-13 17:30:00|20240.1|20224.1|20240.1|20224.1|20240.1|20224.1|20240.1|20224.1|0
1728843000000|2024-10-13 18:10:00|20240.9|20224.9|20240.9|20224.9|20240.9|20224.9|20240.9|20224.9|0
1728844200000|2024-10-13 18:30:00|20240.7|20224.7|20240.7|20224.7|20240.7|20224.7|20240.7|20224.7|0
1728845400000|2024-10-13 18:50:00|20240.6|20224.6|20240.6|20224.6|20240.6|20224.6|20240.6|20224.6|0
1728851700000|2024-10-13 20:35:00|20240.4|20224.4|20240.4|20224.4|20240.4|20224.4|20240.4|20224.4|0
1728856800000|2024-10-13 22:00:00|20242.8|20226.8|20248.6|20232.6|20266.5|20250.5|20237.5|20221.5|0
1728857100000|2024-10-13 22:05:00|20248.4|20232.4|20245.9|20229.9|20250.5|20234.5|20240.9|20224.9|0
1728857400000|2024-10-13 22:10:00|20246.4|20230.4|20251.4|20235.4|20253.4|20237.4|20246.4|20230.4|0
1728857700000|2024-10-13 22:15:00|20253.2|20237.2|20257.2|20241.2|20257.4|20241.4|20252.4|20236.4|0
1728858000000|2024-10-13 22:20:00|20257|20241|20261.6|20245.6|20262.5|20246.5|20254.6|20238.6|0
1728858300000|2024-10-13 22:25:00|20261.4|20245.4|20263.7|20247.7|20265.1|20249.1|20258.4|20242.4|0
1728858600000|2024-10-13 22:30:00|20263.9|20247.9|20268|20252|20271.5|20255.5|20263.9|20247.9|0
1728858900000|2024-10-13 22:35:00|20268.1|20252.1|20266|20250|20271.4|20255.4|20265.9|20249.9|0
1728859200000|2024-10-13 22:40:00|20266.1|20250.1|20269.4|20253.4|20269.4|20253.4|20264.4|20248.4|0
1728859500000|2024-10-13 22:45:00|20270.5|20254.5|20268|20252|20273.4|20257.4|20265|20249|0
1728859800000|2024-10-13 22:50:00|20267.9|20251.9|20267.7|20251.7|20271.6|20255.6|20266.5|20250.5|0
1728860100000|2024-10-13 22:55:00|20267.5|20251.5|20270.2|20254.2|20270.5|20254.5|20265|20249|0
1728860400000|2024-10-13 23:00:00|20270|20254|20273.4|20257.4|20273.4|20257.4|20267.6|20251.6|0
1728860700000|2024-10-13 23:05:00|20273.1|20257.1|20268.6|20252.6|20277.4|20261.4|20266.2|20250.2|0
1728861000000|2024-10-13 23:10:00|20268.9|20252.9|20267.7|20251.7|20274.1|20258.1|20265.9|20249.9|0
1728861300000|2024-10-13 23:15:00|20267.9|20251.9|20261.7|20245.7|20269.4|20253.4|20258.6|20242.6|0
1728861600000|2024-10-13 23:20:00|20261.4|20245.4|20264.1|20248.1|20265.5|20249.5|20258.2|20242.2|0
1728861900000|2024-10-13 23:25:00|20264.2|20248.2|20264|20248|20266.5|20250.5|20262.1|20246.1|0
1728862200000|2024-10-13 23:30:00|20264.5|20248.5|20265.7|20249.7|20265.7|20249.7|20260.1|20244.1|0
1728862500000|2024-10-13 23:35:00|20266|20250|20265.6|20249.6|20268.6|20252.6|20263.1|20247.1|0
1728862800000|2024-10-13 23:40:00|20265.5|20249.5|20275.1|20259.1|20279.9|20263.9|20263.5|20247.5|0
1728863100000|2024-10-13 23:45:00|20275|20259|20263.4|20247.4|20278.2|20262.2|20260.1|20244.1|0
1728863400000|2024-10-13 23:50:00|20263.6|20247.6|20254.9|20238.9|20263.6|20247.6|20253.4|20237.4|0
1728863700000|2024-10-13 23:55:00|20255.2|20239.2|20256.4|20240.4|20257.9|20241.9|20253|20237|0
1728864000000|2024-10-14 00:00:00|20256.7|20240.7|20252.7|20236.7|20258.6|20242.6|20252.4|20236.4|0
1728864300000|2024-10-14 00:05:00|20252.9|20236.9|20258.5|20242.5|20261.4|20245.4|20252.7|20236.7|0
1728864600000|2024-10-14 00:10:00|20258.6|20242.6|20247|20231|20259.6|20243.6|20246.4|20230.4|0
1728864900000|2024-10-14 00:15:00|20247.4|20231.4|20252.2|20236.2|20252.9|20236.9|20243|20227|0
1728865200000|2024-10-14 00:20:00|20252.1|20236.1|20257.2|20241.2|20260.2|20244.2|20251.2|20235.2|0
1728865500000|2024-10-14 00:25:00|20257.4|20241.4|20251.7|20235.7|20259.9|20243.9|20251.4|20235.4|0
1728865800000|2024-10-14 00:30:00|20251.6|20235.6|20250.5|20234.5|20254.4|20238.4|20248.1|20232.1|0
1728866100000|2024-10-14 00:35:00|20250.6|20234.6|20247.9|20231.9|20251.5|20235.5|20245.7|20229.7|0
1728866400000|2024-10-14 00:40:00|20247.7|20231.7|20246.5|20230.5|20250.7|20234.7|20245.1|20229.1|0
1728866700000|2024-10-14 00:45:00|20246.4|20230.4|20244.6|20228.6|20248.2|20232.2|20243.1|20227.1|0
1728867000000|2024-10-14 00:50:00|20244.5|20228.5|20246.7|20230.7|20247.6|20231.6|20242.1|20226.1|0
1728867300000|2024-10-14 00:55:00|20246.4|20230.4|20245.1|20229.1|20249.6|20233.6|20244.6|20228.6|0
1728867600000|2024-10-14 01:00:00|20243.6|20227.6|20236.5|20220.5|20246.4|20230.4|20233.4|20217.4|0
1728867900000|2024-10-14 01:05:00|20235.6|20219.6|20238.9|20222.9|20239.7|20223.7|20232.4|20216.4|0
1728868200000|2024-10-14 01:10:00|20239.1|20223.1|20242.6|20226.6|20243.1|20227.1|20234.1|20218.1|0
1728868500000|2024-10-14 01:15:00|20242.7|20226.7|20239.4|20223.4|20243.1|20227.1|20234.4|20218.4|0
1728868800000|2024-10-14 01:20:00|20239.2|20223.2|20237.6|20221.6|20240.4|20224.4|20234.9|20218.9|0
1728869100000|2024-10-14 01:25:00|20237.7|20221.7|20237.9|20221.9|20240.4|20224.4|20234.5|20218.5|0
1728869400000|2024-10-14 01:30:00|20237.6|20221.6|20236.1|20220.1|20237.6|20221.6|20229.1|20213.1|0
1728869700000|2024-10-14 01:35:00|20237.1|20221.1|20245.6|20229.6|20247.4|20231.4|20234.4|20218.4|0
1728870000000|2024-10-14 01:40:00|20245.9|20229.9|20240.9|20224.9|20248.6|20232.6|20238.1|20222.1|0
1728870300000|2024-10-14 01:45:00|20240.2|20224.2|20237.2|20221.2|20245.1|20229.1|20234.9|20218.9|0
1728870600000|2024-10-14 01:50:00|20237.1|20221.1|20233|20217|20238.1|20222.1|20226.1|20210.1|0
1728870900000|2024-10-14 01:55:00|20232.9|20216.9|20230|20214|20235.2|20219.2|20228.9|20212.9|0
1728871200000|2024-10-14 02:00:00|20228.6|20212.6|20221.4|20205.4|20230.2|20214.2|20218.6|20202.6|0
1728871500000|2024-10-14 02:05:00|20221|20205|20226.2|20210.2|20226.6|20210.6|20213.9|20197.9|0
1728871800000|2024-10-14 02:10:00|20225.9|20209.9|20227.9|20211.9|20231.5|20215.5|20224.5|20208.5|0
1728872100000|2024-10-14 02:15:00|20227.7|20211.7|20230.4|20214.4|20231|20215|20225.1|20209.1|0
1728872400000|2024-10-14 02:20:00|20230.6|20214.6|20233.7|20217.7|20234.4|20218.4|20228.6|20212.6|0
1728872700000|2024-10-14 02:25:00|20233.6|20217.6|20234.7|20218.7|20235.5|20219.5|20229.5|20213.5|0
1728873000000|2024-10-14 02:30:00|20234.9|20218.9|20232.9|20216.9|20235.5|20219.5|20230.6|20214.6|0
1728873300000|2024-10-14 02:35:00|20233.2|20217.2|20236|20220|20238.4|20222.4|20229.7|20213.7|0
1728873600000|2024-10-14 02:40:00|20235.6|20219.6|20236.6|20220.6|20238.5|20222.5|20234.9|20218.9|0
1728873900000|2024-10-14 02:45:00|20236.2|20220.2|20234.1|20218.1|20237.6|20221.6|20230.7|20214.7|0
1728874200000|2024-10-14 02:50:00|20234.2|20218.2|20238.7|20222.7|20239.2|20223.2|20232.7|20216.7|0
1728874500000|2024-10-14 02:55:00|20238.5|20222.5|20232.4|20216.4|20238.5|20222.5|20229.4|20213.4|0
1728874800000|2024-10-14 03:00:00|20232.6|20216.6|20228|20212|20233.9|20217.9|20220.9|20204.9|0
1728875100000|2024-10-14 03:05:00|20227.6|20211.6|20239.9|20223.9|20241.9|20225.9|20226.7|20210.7|0
1728875400000|2024-10-14 03:10:00|20240|20224|20240.4|20224.4|20242.2|20226.2|20237|20221|0
1728875700000|2024-10-14 03:15:00|20240.2|20224.2|20241.1|20225.1|20242.5|20226.5|20237.1|20221.1|0
1728876000000|2024-10-14 03:20:00|20241.2|20225.2|20244.1|20228.1|20244.7|20228.7|20238.4|20222.4|0
1728876300000|2024-10-14 03:25:00|20243.9|20227.9|20241.9|20225.9|20243.9|20227.9|20239|20223|0
1728876600000|2024-10-14 03:30:00|20241.7|20225.7|20237.4|20221.4|20242.4|20226.4|20237.4|20221.4|0
1728876900000|2024-10-14 03:35:00|20237.6|20221.6|20240.1|20224.1|20241.9|20225.9|20237.6|20221.6|0
1728877200000|2024-10-14 03:40:00|20240|20224|20243.9|20227.9|20247.5|20231.5|20239.9|20223.9|0
1728877500000|2024-10-14 03:45:00|20243.7|20227.7|20239.6|20223.6|20243.7|20227.7|20237.5|20221.5|0
1728877800000|2024-10-14 03:50:00|20239.7|20223.7|20238.1|20222.1|20240.1|20224.1|20237|20221|0
1728878100000|2024-10-14 03:55:00|20237.9|20221.9|20238|20222|20238.9|20222.9|20235.7|20219.7|0
1728878400000|2024-10-14 04:00:00|20237.7|20221.7|20237.1|20221.1|20240.1|20224.1|20236.6|20220.6|0
1728878700000|2024-10-14 04:05:00|20237|20221|20234.4|20218.4|20237.6|20221.6|20233.1|20217.1|0
1728879000000|2024-10-14 04:10:00|20234.2|20218.2|20237.7|20221.7|20237.7|20221.7|20233.6|20217.6|0
1728879300000|2024-10-14 04:15:00|20237.9|20221.9|20237.9|20221.9|20237.9|20221.9|20235.5|20219.5|0
1728879600000|2024-10-14 04:20:00|20237.5|20221.5|20238.4|20222.4|20238.7|20222.7|20236.9|20220.9|0
1728879900000|2024-10-14 04:25:00|20238.5|20222.5|20237.4|20221.4|20239|20223|20236.5|20220.5|0
1728880200000|2024-10-14 04:30:00|20237.2|20221.2|20240.9|20224.9|20241.1|20225.1|20236.9|20220.9|0
1728880500000|2024-10-14 04:35:00|20241|20225|20236.7|20220.7|20241.1|20225.1|20236.6|20220.6|0
1728880800000|2024-10-14 04:40:00|20236.9|20220.9|20238.5|20222.5|20239.7|20223.7|20236.9|20220.9|0
1728881100000|2024-10-14 04:45:00|20238.4|20222.4|20240.6|20224.6|20240.7|20224.7|20237.9|20221.9|0
1728881400000|2024-10-14 04:50:00|20240.7|20224.7|20242.5|20226.5|20243.1|20227.1|20239.2|20223.2|0
1728881700000|2024-10-14 04:55:00|20242.4|20226.4|20242.6|20226.6|20243.1|20227.1|20241.4|20225.4|0
1728882000000|2024-10-14 05:00:00|20242.4|20226.4|20249.1|20233.1|20249.2|20233.2|20241|20225|0
1728882300000|2024-10-14 05:05:00|20249|20233|20252.9|20236.9|20254.7|20238.7|20247.6|20231.6|0
1728882600000|2024-10-14 05:10:00|20253.2|20237.2|20255.9|20239.9|20258.9|20242.9|20251.5|20235.5|0
1728882900000|2024-10-14 05:15:00|20255.7|20239.7|20261.6|20245.6|20262|20246|20255.7|20239.7|0
1728883200000|2024-10-14 05:20:00|20262.6|20246.6|20259.1|20243.1|20263.2|20247.2|20258.7|20242.7|0
1728883500000|2024-10-14 05:25:00|20259.6|20243.6|20260.5|20244.5|20261.9|20245.9|20257.9|20241.9|0
1728883800000|2024-10-14 05:30:00|20261.5|20245.5|20259.2|20243.2|20263.1|20247.1|20258|20242|0
1728884100000|2024-10-14 05:35:00|20260|20244|20260.6|20244.6|20262.9|20246.9|20258.2|20242.2|0
1728884400000|2024-10-14 05:40:00|20260.9|20244.9|20257.9|20241.9|20260.9|20244.9|20253|20237|0
1728884700000|2024-10-14 05:45:00|20258.1|20242.1|20255.7|20239.7|20259.4|20243.4|20254.7|20238.7|0
1728885000000|2024-10-14 05:50:00|20255.6|20239.6|20260.1|20244.1|20260.2|20244.2|20255.4|20239.4|0
1728885300000|2024-10-14 05:55:00|20260|20244|20261.1|20245.1|20262.2|20246.2|20258.2|20242.2|0
1728885600000|2024-10-14 06:00:00|20261.4|20245.4|20263.1|20247.1|20268.6|20252.6|20260.7|20244.7|0
1728885900000|2024-10-14 06:05:00|20262.7|20246.7|20261.7|20245.7|20265.1|20249.1|20255|20239|0
1728886200000|2024-10-14 06:10:00|20261.1|20245.1|20261.6|20245.6|20262.1|20246.1|20258|20242|0
1728886500000|2024-10-14 06:15:00|20261.7|20245.7|20258.9|20242.9|20263.5|20247.5|20258|20242|0
1728886800000|2024-10-14 06:20:00|20258.7|20242.7|20262.9|20246.9|20263.5|20247.5|20258.7|20242.7|0
1728887100000|2024-10-14 06:25:00|20262.7|20246.7|20263.1|20247.1|20264.4|20248.4|20260|20244|0
1728887400000|2024-10-14 06:30:00|20263.2|20247.2|20259.4|20243.4|20265|20249|20258.5|20242.5|0
1728887700000|2024-10-14 06:35:00|20259.5|20243.5|20268.1|20252.1|20270.1|20254.1|20258.9|20242.9|0
1728888000000|2024-10-14 06:40:00|20268.5|20252.5|20276.1|20260.1|20277|20261|20268.5|20252.5|0
1728888300000|2024-10-14 06:45:00|20275.7|20259.7|20273.4|20257.4|20276.1|20260.1|20269.9|20253.9|0
1728888600000|2024-10-14 06:50:00|20273.6|20257.6|20274.1|20258.1|20274.9|20258.9|20270.9|20254.9|0
1728888900000|2024-10-14 06:55:00|20274.2|20258.2|20270.6|20254.6|20274.2|20258.2|20266.5|20250.5|0
1728889200000|2024-10-14 07:00:00|20272.2|20256.2|20265.1|20249.1|20272.7|20256.7|20261|20245|0
1728889500000|2024-10-14 07:05:00|20265.4|20249.4|20262.1|20246.1|20266.1|20250.1|20254.1|20238.1|0
1728889800000|2024-10-14 07:10:00|20262|20246|20262.5|20246.5|20264.4|20248.4|20255.6|20239.6|0
1728890100000|2024-10-14 07:15:00|20262.4|20246.4|20269.6|20253.6|20270.7|20254.7|20262.4|20246.4|0
1728890400000|2024-10-14 07:20:00|20269.7|20253.7|20276.9|20260.9|20281.4|20265.4|20268.2|20252.2|0
1728890700000|2024-10-14 07:25:00|20276.4|20260.4|20270.4|20254.4|20277.1|20261.1|20268.2|20252.2|0
1728891000000|2024-10-14 07:30:00|20270.9|20254.9|20282.4|20266.4|20282.9|20266.9|20267.5|20251.5|0
1728891300000|2024-10-14 07:35:00|20282.1|20266.1|20282.9|20266.9|20285.2|20269.2|20280|20264|0
1728891600000|2024-10-14 07:40:00|20283|20267|20289.4|20273.4|20290.7|20274.7|20281.1|20265.1|0
1728891900000|2024-10-14 07:45:00|20289.2|20273.2|20293.7|20277.7|20295.4|20279.4|20287|20271|0
1728892200000|2024-10-14 07:50:00|20293.6|20277.6|20289.7|20273.7|20293.6|20277.6|20287.6|20271.6|0
1728892500000|2024-10-14 07:55:00|20289.6|20273.6|20294.7|20278.7|20296.1|20280.1|20287.5|20271.5|0
1728892800000|2024-10-14 08:00:00|20293.4|20277.4|20290.5|20274.5|20294.9|20278.9|20285.5|20269.5|0
1728893100000|2024-10-14 08:05:00|20289.4|20273.4|20294|20278|20301.2|20285.2|20288.6|20272.6|0
1728893400000|2024-10-14 08:10:00|20293.9|20277.9|20298.9|20282.9|20300.1|20284.1|20291.4|20275.4|0
1728893700000|2024-10-14 08:15:00|20298.6|20282.6|20307|20291|20307.5|20291.5|20292.7|20276.7|0
1728894000000|2024-10-14 08:20:00|20306.9|20290.9|20311.7|20295.7|20313.1|20297.1|20306.1|20290.1|0
1728894300000|2024-10-14 08:25:00|20311.6|20295.6|20305.1|20289.1|20313.4|20297.4|20305.1|20289.1|0
1728894600000|2024-10-14 08:30:00|20304.5|20288.5|20304.1|20288.1|20308.5|20292.5|20301.7|20285.7|0
1728894900000|2024-10-14 08:35:00|20305.1|20289.1|20300.4|20284.4|20305.4|20289.4|20299.5|20283.5|0
1728895200000|2024-10-14 08:40:00|20300.6|20284.6|20304.6|20288.6|20307.4|20291.4|20300.5|20284.5|0
1728895500000|2024-10-14 08:45:00|20305.1|20289.1|20304.2|20288.2|20306.2|20290.2|20302.4|20286.4|0
1728895800000|2024-10-14 08:50:00|20304.1|20288.1|20295.7|20279.7|20304.1|20288.1|20295.6|20279.6|0
1728896100000|2024-10-14 08:55:00|20295.5|20279.5|20294.1|20278.1|20296.4|20280.4|20291.6|20275.6|0
1728896400000|2024-10-14 09:00:00|20296|20280|20313.5|20297.5|20315|20299|20295.4|20279.4|0
1728896700000|2024-10-14 09:05:00|20313.7|20297.7|20313.6|20297.6|20316.1|20300.1|20311.5|20295.5|0
1728897000000|2024-10-14 09:10:00|20314.4|20298.4|20312.4|20296.4|20314.6|20298.6|20308.9|20292.9|0
1728897300000|2024-10-14 09:15:00|20312.5|20296.5|20306.5|20290.5|20313|20297|20306.1|20290.1|0
1728897600000|2024-10-14 09:20:00|20306.4|20290.4|20305.5|20289.5|20308.4|20292.4|20305|20289|0
1728897900000|2024-10-14 09:25:00|20305.6|20289.6|20313|20297|20314.9|20298.9|20304.9|20288.9|0
1728898200000|2024-10-14 09:30:00|20312.4|20296.4|20317.6|20301.6|20317.6|20301.6|20308.9|20292.9|0
1728898500000|2024-10-14 09:35:00|20317.5|20301.5|20312.9|20296.9|20318.2|20302.2|20310|20294|0
1728898800000|2024-10-14 09:40:00|20312.6|20296.6|20313|20297|20315|20299|20311.2|20295.2|0
1728899100000|2024-10-14 09:45:00|20313.1|20297.1|20316.5|20300.5|20319.5|20303.5|20312.9|20296.9|0
1728899400000|2024-10-14 09:50:00|20316.9|20300.9|20318.2|20302.2|20318.9|20302.9|20314.6|20298.6|0
1728899700000|2024-10-14 09:55:00|20317.6|20301.6|20317.1|20301.1|20318|20302|20313.5|20297.5|0
1728900000000|2024-10-14 10:00:00|20318.4|20302.4|20328.6|20312.6|20329.6|20313.6|20317.4|20301.4|0
1728900300000|2024-10-14 10:05:00|20327.9|20311.9|20334|20318|20334.5|20318.5|20326.2|20310.2|0
1728900600000|2024-10-14 10:10:00|20333.9|20317.9|20333|20317|20334.6|20318.6|20330.9|20314.9|0
1728900900000|2024-10-14 10:15:00|20333.1|20317.1|20346.4|20330.4|20353.9|20337.9|20332.4|20316.4|0
1728901200000|2024-10-14 10:20:00|20346.6|20330.6|20353.4|20337.4|20355.6|20339.6|20346.2|20330.2|0
1728901500000|2024-10-14 10:25:00|20353.2|20337.2|20342|20326|20353.9|20337.9|20342|20326|0
1728901800000|2024-10-14 10:30:00|20341.6|20325.6|20349.7|20333.7|20352.9|20336.9|20341.4|20325.4|0
1728902100000|2024-10-14 10:35:00|20349.9|20333.9|20347.4|20331.4|20350.1|20334.1|20347|20331|0
1728902400000|2024-10-14 10:40:00|20347.5|20331.5|20344.9|20328.9|20348.6|20332.6|20344.1|20328.1|0
1728902700000|2024-10-14 10:45:00|20344.7|20328.7|20341.1|20325.1|20345.9|20329.9|20340.4|20324.4|0
1728903000000|2024-10-14 10:50:00|20341|20325|20342.6|20326.6|20345.6|20329.6|20338.6|20322.6|0
1728903300000|2024-10-14 10:55:00|20342.7|20326.7|20340.2|20324.2|20343.1|20327.1|20337.2|20321.2|0
1728903600000|2024-10-14 11:00:00|20338.9|20322.9|20330.4|20314.4|20339.6|20323.6|20328.7|20312.7|0
1728903900000|2024-10-14 11:05:00|20330.5|20314.5|20330|20314|20333.7|20317.7|20329.9|20313.9|0
1728904200000|2024-10-14 11:10:00|20330.1|20314.1|20332.6|20316.6|20333|20317|20328|20312|0
1728904500000|2024-10-14 11:15:00|20332.7|20316.7|20330.7|20314.7|20335.2|20319.2|20329.5|20313.5|0
1728904800000|2024-10-14 11:20:00|20330.9|20314.9|20332.7|20316.7|20333.5|20317.5|20329.9|20313.9|0
1728905100000|2024-10-14 11:25:00|20332.6|20316.6|20329.5|20313.5|20334|20318|20328.7|20312.7|0
1728905400000|2024-10-14 11:30:00|20329.7|20313.7|20330.9|20314.9|20332.1|20316.1|20329|20313|0
1728905700000|2024-10-14 11:35:00|20331|20315|20339|20323|20340.1|20324.1|20330.1|20314.1|0
1728906000000|2024-10-14 11:40:00|20339.1|20323.1|20344.5|20328.5|20345.6|20329.6|20339.1|20323.1|0
1728906300000|2024-10-14 11:45:00|20344.6|20328.6|20343.6|20327.6|20347.7|20331.7|20341.2|20325.2|0
1728906600000|2024-10-14 11:50:00|20343.5|20327.5|20335.4|20319.4|20343.5|20327.5|20331.5|20315.5|0
1728906900000|2024-10-14 11:55:00|20335.6|20319.6|20336.5|20320.5|20338.9|20322.9|20332.5|20316.5|0
1728907200000|2024-10-14 12:00:00|20337.4|20321.4|20336.9|20320.9|20339.9|20323.9|20332.5|20316.5|0
1728907500000|2024-10-14 12:05:00|20336.7|20320.7|20336.9|20320.9|20342.2|20326.2|20334.9|20318.9|0
1728907800000|2024-10-14 12:10:00|20337|20321|20346.1|20330.1|20347.4|20331.4|20336.9|20320.9|0
1728908100000|2024-10-14 12:15:00|20345.9|20329.9|20345.4|20329.4|20346.4|20330.4|20340.5|20324.5|0
1728908400000|2024-10-14 12:20:00|20346.1|20330.1|20344.7|20328.7|20347.5|20331.5|20343.7|20327.7|0
1728908700000|2024-10-14 12:25:00|20344.6|20328.6|20344.7|20328.7|20345.5|20329.5|20341.6|20325.6|0
1728909000000|2024-10-14 12:30:00|20344.5|20328.5|20344.1|20328.1|20344.6|20328.6|20340.7|20324.7|0
1728909300000|2024-10-14 12:35:00|20343.9|20327.9|20343.7|20327.7|20345.7|20329.7|20343|20327|0
1728909600000|2024-10-14 12:40:00|20343.6|20327.6|20352.4|20336.4|20352.4|20336.4|20343.6|20327.6|0
1728909900000|2024-10-14 12:45:00|20352.2|20336.2|20358.2|20342.2|20362.2|20346.2|20350.2|20334.2|0
1728910200000|2024-10-14 12:50:00|20358.7|20342.7|20362|20346|20364.5|20348.5|20358.5|20342.5|0
1728910500000|2024-10-14 12:55:00|20362.2|20346.2|20368.7|20352.7|20370|20354|20361|20345|0
1728910800000|2024-10-14 13:00:00|20369.7|20353.7|20378.1|20362.1|20380.1|20364.1|20369.7|20353.7|0
1728911100000|2024-10-14 13:05:00|20378.2|20362.2|20387.5|20371.5|20390.2|20374.2|20378|20362|0
1728911400000|2024-10-14 13:10:00|20387.9|20371.9|20391.5|20375.5|20391.5|20375.5|20383.4|20367.4|0
1728911700000|2024-10-14 13:15:00|20391|20375|20391.5|20375.5|20395.7|20379.7|20390.5|20374.5|0
1728912000000|2024-10-14 13:20:00|20391.2|20375.2|20389.5|20373.5|20391.6|20375.6|20384.5|20368.5|0
1728912300000|2024-10-14 13:25:00|20386|20370|20382|20366|20387.5|20371.5|20378.7|20362.7|0
1728912600000|2024-10-14 13:30:00|20380.9|20364.9|20409.5|20393.5|20415.1|20399.1|20371.2|20355.2|0
1728912900000|2024-10-14 13:35:00|20410.5|20394.5|20413.2|20397.2|20430.7|20414.7|20409.1|20393.1|0
1728913200000|2024-10-14 13:40:00|20413|20397|20431.6|20415.6|20436.7|20420.7|20409.5|20393.5|0
1728913500000|2024-10-14 13:45:00|20432|20416|20468.2|20452.2|20470.2|20454.2|20432|20416|0
1728913800000|2024-10-14 13:50:00|20469|20453|20466|20450|20479.2|20463.2|20462.3|20446.3|0
1728914100000|2024-10-14 13:55:00|20465.5|20449.5|20498.4|20482.4|20498.8|20482.8|20465.3|20449.3|0
1728914400000|2024-10-14 14:00:00|20500.3|20484.3|20484|20468|20507.4|20491.4|20482|20466|0
1728914700000|2024-10-14 14:05:00|20485|20469|20469.3|20453.3|20486.1|20470.1|20468.4|20452.4|0
1728915000000|2024-10-14 14:10:00|20469.8|20453.8|20457.8|20441.8|20473.6|20457.6|20451|20435|0
1728915300000|2024-10-14 14:15:00|20455.5|20439.5|20435.3|20419.3|20458.6|20442.6|20423|20407|0
1728915600000|2024-10-14 14:20:00|20433.4|20417.4|20456.3|20440.3|20457|20441|20431.3|20415.3|0
1728915900000|2024-10-14 14:25:00|20454.8|20438.8|20470.8|20454.8|20473.4|20457.4|20454.3|20438.3|0
1728916200000|2024-10-14 14:30:00|20469.1|20453.1|20470.9|20454.9|20475.3|20459.3|20459.3|20443.3|0
1728916500000|2024-10-14 14:35:00|20471|20455|20464.5|20448.5|20477|20461|20461|20445|0
1728916800000|2024-10-14 14:40:00|20464.3|20448.3|20455.6|20439.6|20471.5|20455.5|20448.8|20432.8|0
1728917100000|2024-10-14 14:45:00|20455.9|20439.9|20438.8|20422.8|20464.5|20448.5|20437.5|20421.5|0
1728917400000|2024-10-14 14:50:00|20439.8|20423.8|20429.8|20413.8|20442|20426|20403.3|20387.3|0
1728917700000|2024-10-14 14:55:00|20431.3|20415.3|20393.4|20377.4|20431.3|20415.3|20382.8|20366.8|0
1728918000000|2024-10-14 15:00:00|20396.4|20380.4|20379.3|20363.3|20396.4|20380.4|20359.8|20343.8|0
1728918300000|2024-10-14 15:05:00|20377.1|20361.1|20390|20374|20393.5|20377.5|20375.4|20359.4|0
1728918600000|2024-10-14 15:10:00|20388|20372|20409.3|20393.3|20410.4|20394.4|20385|20369|0
1728918900000|2024-10-14 15:15:00|20409.1|20393.1|20400.5|20384.5|20410.9|20394.9|20393.8|20377.8|0
1728919200000|2024-10-14 15:20:00|20400.3|20384.3|20395|20379|20416.6|20400.6|20386.6|20370.6|0
1728919500000|2024-10-14 15:25:00|20394.5|20378.5|20376.5|20360.5|20395|20379|20362.8|20346.8|0
1728919800000|2024-10-14 15:30:00|20375.9|20359.9|20390.5|20374.5|20391.5|20375.5|20358|20342|0
1728920100000|2024-10-14 15:35:00|20390.8|20374.8|20387.5|20371.5|20396.4|20380.4|20387|20371|0
1728920400000|2024-10-14 15:40:00|20387.3|20371.3|20376|20360|20387.3|20371.3|20370.5|20354.5|0
1728920700000|2024-10-14 15:45:00|20376.5|20360.5|20401.8|20385.8|20405.3|20389.3|20375.8|20359.8|0
1728921000000|2024-10-14 15:50:00|20402.3|20386.3|20412.4|20396.4|20416.8|20400.8|20401.3|20385.3|0
1728921300000|2024-10-14 15:55:00|20412.5|20396.5|20416.8|20400.8|20417.8|20401.8|20404.9|20388.9|0
1728921600000|2024-10-14 16:00:00|20415.5|20399.5|20431.9|20415.9|20432|20416|20411.6|20395.6|0
1728921900000|2024-10-14 16:05:00|20431|20415|20428.8|20412.8|20431.9|20415.9|20420.3|20404.3|0
1728922200000|2024-10-14 16:10:00|20427.8|20411.8|20424.9|20408.9|20430.6|20414.6|20421.9|20405.9|0
1728922500000|2024-10-14 16:15:00|20424.5|20408.5|20431.8|20415.8|20432.5|20416.5|20411.3|20395.3|0
1728922800000|2024-10-14 16:20:00|20431.3|20415.3|20439.4|20423.4|20439.6|20423.6|20428.6|20412.6|0
1728923100000|2024-10-14 16:25:00|20439.1|20423.1|20437|20421|20439.4|20423.4|20429.6|20413.6|0
1728923400000|2024-10-14 16:30:00|20437.8|20421.8|20431.5|20415.5|20441.9|20425.9|20431.3|20415.3|0
1728923700000|2024-10-14 16:35:00|20431.6|20415.6|20441.6|20425.6|20445.1|20429.1|20431.6|20415.6|0
1728924000000|2024-10-14 16:40:00|20442.9|20426.9|20444.5|20428.5|20446.4|20430.4|20436.5|20420.5|0
1728924300000|2024-10-14 16:45:00|20444.9|20428.9|20444.8|20428.8|20448.5|20432.5|20442.3|20426.3|0
1728924600000|2024-10-14 16:50:00|20445.3|20429.3|20447.3|20431.3|20450.6|20434.6|20438.6|20422.6|0
1728924900000|2024-10-14 16:55:00|20446.9|20430.9|20436.3|20420.3|20447|20431|20432|20416|0
1728925200000|2024-10-14 17:00:00|20436.5|20420.5|20452.8|20436.8|20454.9|20438.9|20436|20420|0
1728925500000|2024-10-14 17:05:00|20452.5|20436.5|20438.8|20422.8|20456.1|20440.1|20435|20419|0
1728925800000|2024-10-14 17:10:00|20439.5|20423.5|20435|20419|20440.8|20424.8|20426.3|20410.3|0
1728926100000|2024-10-14 17:15:00|20435.5|20419.5|20430.5|20414.5|20442.3|20426.3|20427.4|20411.4|0
1728926400000|2024-10-14 17:20:00|20430.3|20414.3|20439|20423|20439.5|20423.5|20426.8|20410.8|0
1728926700000|2024-10-14 17:25:00|20439.3|20423.3|20439.8|20423.8|20444.5|20428.5|20434.3|20418.3|0
1728927000000|2024-10-14 17:30:00|20439.1|20423.1|20428.8|20412.8|20440.6|20424.6|20426.3|20410.3|0
1728927300000|2024-10-14 17:35:00|20428|20412|20445.9|20429.9|20446.8|20430.8|20427|20411|0
1728927600000|2024-10-14 17:40:00|20446.4|20430.4|20444|20428|20446.5|20430.5|20437.8|20421.8|0
1728927900000|2024-10-14 17:45:00|20443.6|20427.6|20444|20428|20444.1|20428.1|20437.5|20421.5|0
1728928200000|2024-10-14 17:50:00|20444.3|20428.3|20444|20428|20445.3|20429.3|20439.3|20423.3|0
1728928500000|2024-10-14 17:55:00|20443.8|20427.8|20439.3|20423.3|20444.4|20428.4|20439|20423|0
1728928800000|2024-10-14 18:00:00|20439.5|20423.5|20442.9|20426.9|20443.4|20427.4|20430.5|20414.5|0
1728929100000|2024-10-14 18:05:00|20443.5|20427.5|20448.4|20432.4|20459.8|20443.8|20441.5|20425.5|0
1728929400000|2024-10-14 18:10:00|20448|20432|20449.8|20433.8|20451.4|20435.4|20438.8|20422.8|0
1728929700000|2024-10-14 18:15:00|20449.3|20433.3|20454.5|20438.5|20455.5|20439.5|20442|20426|0
1728930000000|2024-10-14 18:20:00|20454.9|20438.9|20442.5|20426.5|20456.3|20440.3|20440.5|20424.5|0
1728930300000|2024-10-14 18:25:00|20440.8|20424.8|20446.6|20430.6|20450.8|20434.8|20440.8|20424.8|0
1728930600000|2024-10-14 18:30:00|20446.4|20430.4|20445.8|20429.8|20451.8|20435.8|20443.5|20427.5|0
1728930900000|2024-10-14 18:35:00|20445.3|20429.3|20461|20445|20461.6|20445.6|20444.8|20428.8|0
1728931200000|2024-10-14 18:40:00|20460.8|20444.8|20462.8|20446.8|20471.5|20455.5|20460.4|20444.4|0
1728931500000|2024-10-14 18:45:00|20463.5|20447.5|20464.3|20448.3|20469.3|20453.3|20461.5|20445.5|0
1728931800000|2024-10-14 18:50:00|20463.9|20447.9|20461.5|20445.5|20465.5|20449.5|20457.4|20441.4|0
1728932100000|2024-10-14 18:55:00|20461|20445|20457.5|20441.5|20465|20449|20457.1|20441.1|0
1728932400000|2024-10-14 19:00:00|20457.1|20441.1|20456.3|20440.3|20460|20444|20448|20432|0
1728932700000|2024-10-14 19:05:00|20456.5|20440.5|20459.3|20443.3|20462.1|20446.1|20451.5|20435.5|0
1728933000000|2024-10-14 19:10:00|20458.3|20442.3|20458.8|20442.8|20461.8|20445.8|20449.9|20433.9|0
1728933300000|2024-10-14 19:15:00|20458.3|20442.3|20464.8|20448.8|20465.5|20449.5|20457.5|20441.5|0
1728933600000|2024-10-14 19:20:00|20464|20448|20465.9|20449.9|20468.1|20452.1|20462.8|20446.8|0
1728933900000|2024-10-14 19:25:00|20465.8|20449.8|20469.4|20453.4|20469.8|20453.8|20460.9|20444.9|0
1728934200000|2024-10-14 19:30:00|20465.8|20449.8|20467.1|20451.1|20469.9|20453.9|20462.8|20446.8|0
1728934500000|2024-10-14 19:35:00|20467.4|20451.4|20472|20456|20481.8|20465.8|20464.9|20448.9|0
1728934800000|2024-10-14 19:40:00|20472.4|20456.4|20481.9|20465.9|20487.1|20471.1|20472.1|20456.1|0
1728935100000|2024-10-14 19:45:00|20481.8|20465.8|20494.8|20478.8|20497.9|20481.9|20475|20459|0
1728935400000|2024-10-14 19:50:00|20492.4|20476.4|20465.3|20449.3|20492.4|20476.4|20462.3|20446.3|0
1728935700000|2024-10-14 19:55:00|20460|20444|20453.5|20437.5|20471|20455|20445.1|20429.1|0
1728936000000|2024-10-14 20:00:00|20452.9|20436.9|20435.9|20419.9|20458.3|20442.3|20434.9|20418.9|0
1728936300000|2024-10-14 20:05:00|20438.1|20422.1|20447.5|20431.5|20448.3|20432.3|20437.3|20421.3|0
1728936600000|2024-10-14 20:10:00|20447.4|20431.4|20444.4|20428.4|20450.3|20434.3|20443.9|20427.9|0
1728936900000|2024-10-14 20:15:00|20445|20429|20447.4|20431.4|20448.9|20432.9|20441.3|20425.3|0
1728937200000|2024-10-14 20:20:00|20447.8|20431.8|20443.3|20427.3|20447.9|20431.9|20442.8|20426.8|0
1728937500000|2024-10-14 20:25:00|20443.4|20427.4|20444.5|20428.5|20445.3|20429.3|20441.1|20425.1|0
1728937800000|2024-10-14 20:30:00|20444.4|20428.4|20443.3|20427.3|20444.6|20428.6|20441.8|20425.8|0
1728938100000|2024-10-14 20:35:00|20443|20427|20444.9|20428.9|20445.8|20429.8|20438|20422|0
1728938400000|2024-10-14 20:40:00|20445.1|20429.1|20453.6|20437.6|20465|20449|20440.8|20424.8|0
1728938700000|2024-10-14 20:45:00|20449.8|20433.8|20461.5|20445.5|20463|20447|20449.8|20433.8|0
1728939000000|2024-10-14 20:50:00|20461.3|20445.3|20466|20450|20466.1|20450.1|20459.4|20443.4|0
1728939300000|2024-10-14 20:55:00|20465.8|20449.8|20468.6|20452.6|20471.4|20455.4|20464.8|20448.8|0
1728939600000|2024-10-14 21:00:00|20466.8|20450.8|20463.3|20447.3|20467.8|20451.8|20463.2|20447.2|0
1728939900000|2024-10-14 21:05:00|20463.2|20447.2|20461.6|20445.6|20463.2|20447.2|20461.6|20445.6|0
1728940200000|2024-10-14 21:10:00|20461.5|20445.5|20458.4|20442.4|20461.6|20445.6|20457.9|20441.9|0
1728940500000|2024-10-14 21:15:00|20458.7|20442.7|20461.6|20445.6|20461.6|20445.6|20458.1|20442.1|0
1728940800000|2024-10-14 21:20:00|20459.9|20443.9|20461.5|20445.5|20461.6|20445.6|20459.8|20443.8|0
1728941100000|2024-10-14 21:25:00|20461.6|20445.6|20462.3|20446.3|20462.3|20446.3|20459.1|20443.1|0
1728941400000|2024-10-14 21:30:00|20462.1|20446.1|20461.7|20445.7|20462.1|20446.1|20460.3|20444.3|0
1728941700000|2024-10-14 21:35:00|20461.6|20445.6|20460.9|20444.9|20463.3|20447.3|20460.9|20444.9|0
1728942000000|2024-10-14 21:40:00|20461|20445|20462.3|20446.3|20462.3|20446.3|20460.2|20444.2|0
1728942300000|2024-10-14 21:45:00|20461.6|20445.6|20458.1|20442.1|20461.6|20445.6|20458.1|20442.1|0
1728942600000|2024-10-14 21:50:00|20458.3|20442.3|20459.5|20443.5|20459.8|20443.8|20458.2|20442.2|0
1728942900000|2024-10-14 21:55:00|20459.4|20443.4|20459.4|20443.4|20459.6|20443.6|20457.9|20441.9|0
1728943200000|2024-10-14 22:00:00|20465.5|20449.5|20470.8|20454.8|20471.9|20455.9|20459.4|20443.4|0
1728943500000|2024-10-14 22:05:00|20470.9|20454.9|20459.3|20443.3|20471.1|20455.1|20456.1|20440.1|0
1728943800000|2024-10-14 22:10:00|20459.5|20443.5|20457.8|20441.8|20459.5|20443.5|20455.1|20439.1|0
1728944100000|2024-10-14 22:15:00|20457.4|20441.4|20458.6|20442.6|20461.4|20445.4|20456.9|20440.9|0
1728944400000|2024-10-14 22:20:00|20458.5|20442.5|20456.3|20440.3|20458.9|20442.9|20455.8|20439.8|0
1728944700000|2024-10-14 22:25:00|20456.1|20440.1|20461.4|20445.4|20463.4|20447.4|20456|20440|0
1728945000000|2024-10-14 22:30:00|20461.3|20445.3|20461.5|20445.5|20462|20446|20459.9|20443.9|0
1728945300000|2024-10-14 22:35:00|20460.8|20444.8|20449.4|20433.4|20461|20445|20448.4|20432.4|0
1728945600000|2024-10-14 22:40:00|20449.3|20433.3|20449.3|20433.3|20450.9|20434.9|20446|20430|0
1728945900000|2024-10-14 22:45:00|20448.1|20432.1|20455|20439|20455.4|20439.4|20448.1|20432.1|0
1728946200000|2024-10-14 22:50:00|20454.6|20438.6|20452.6|20436.6|20455.1|20439.1|20450.4|20434.4|0
1728946500000|2024-10-14 22:55:00|20453.1|20437.1|20460.3|20444.3|20460.8|20444.8|20453.1|20437.1|0
1728946800000|2024-10-14 23:00:00|20460.4|20444.4|20458.2|20442.2|20462.2|20446.2|20457.3|20441.3|0
1728947100000|2024-10-14 23:05:00|20458.1|20442.1|20455.9|20439.9|20458.2|20442.2|20455.3|20439.3|0
1728947400000|2024-10-14 23:10:00|20455.8|20439.8|20457.2|20441.2|20457.2|20441.2|20454.1|20438.1|0
1728947700000|2024-10-14 23:15:00|20457.4|20441.4|20459.7|20443.7|20460.2|20444.2|20456.2|20440.2|0
1728948000000|2024-10-14 23:20:00|20459.8|20443.8|20463.2|20447.2|20464.9|20448.9|20458.4|20442.4|0
1728948300000|2024-10-14 23:25:00|20463.7|20447.7|20464.4|20448.4|20465.6|20449.6|20462.9|20446.9|0
1728948600000|2024-10-14 23:30:00|20464.2|20448.2|20463.3|20447.3|20468.6|20452.6|20463.3|20447.3|0
1728948900000|2024-10-14 23:35:00|20463.4|20447.4|20462.7|20446.7|20465.8|20449.8|20462.1|20446.1|0
1728949200000|2024-10-14 23:40:00|20462.6|20446.6|20466.7|20450.7|20467.4|20451.4|20462.3|20446.3|0
1728949500000|2024-10-14 23:45:00|20466.6|20450.6|20466.2|20450.2|20468.9|20452.9|20464.8|20448.8|0
1728949800000|2024-10-14 23:50:00|20466.1|20450.1|20467.8|20451.8|20469.7|20453.7|20465.4|20449.4|0
1728950100000|2024-10-14 23:55:00|20467.9|20451.9|20465.9|20449.9|20469.3|20453.3|20462.9|20446.9|0
1728950400000|2024-10-15 00:00:00|20468.2|20452.2|20459.4|20443.4|20468.8|20452.8|20457.8|20441.8|0
1728950700000|2024-10-15 00:05:00|20459.3|20443.3|20453.3|20437.3|20461.4|20445.4|20453.2|20437.2|0
1728951000000|2024-10-15 00:10:00|20452.8|20436.8|20455.2|20439.2|20459.1|20443.1|20452.7|20436.7|0
1728951300000|2024-10-15 00:15:00|20455.7|20439.7|20459.7|20443.7|20460.6|20444.6|20455.6|20439.6|0
1728951600000|2024-10-15 00:20:00|20459.8|20443.8|20456.6|20440.6|20460.6|20444.6|20456.6|20440.6|0
1728951900000|2024-10-15 00:25:00|20456.3|20440.3|20457.9|20441.9|20458.7|20442.7|20455.1|20439.1|0
1728952200000|2024-10-15 00:30:00|20457.8|20441.8|20452.7|20436.7|20458.6|20442.6|20452.2|20436.2|0
1728952500000|2024-10-15 00:35:00|20453.2|20437.2|20455.3|20439.3|20457.1|20441.1|20453.1|20437.1|0
1728952800000|2024-10-15 00:40:00|20455.6|20439.6|20453.6|20437.6|20457.9|20441.9|20450.3|20434.3|0
1728953100000|2024-10-15 00:45:00|20453.1|20437.1|20442.9|20426.9|20453.1|20437.1|20427.2|20411.2|0
1728953400000|2024-10-15 00:50:00|20443.1|20427.1|20438.7|20422.7|20443.1|20427.1|20430.6|20414.6|0
1728953700000|2024-10-15 00:55:00|20438.8|20422.8|20436.9|20420.9|20439.1|20423.1|20435.1|20419.1|0
1728954000000|2024-10-15 01:00:00|20436.1|20420.1|20441.2|20425.2|20443.7|20427.7|20433.6|20417.6|0
1728954300000|2024-10-15 01:05:00|20441.8|20425.8|20442.8|20426.8|20444.9|20428.9|20436.3|20420.3|0
1728954600000|2024-10-15 01:10:00|20443.1|20427.1|20454.9|20438.9|20457.3|20441.3|20443.1|20427.1|0
1728954900000|2024-10-15 01:15:00|20454.8|20438.8|20452.8|20436.8|20455.4|20439.4|20449.8|20433.8|0
1728955200000|2024-10-15 01:20:00|20452.4|20436.4|20451.7|20435.7|20455.6|20439.6|20450.8|20434.8|0
1728955500000|2024-10-15 01:25:00|20451.6|20435.6|20449.7|20433.7|20451.7|20435.7|20447.7|20431.7|0
1728955800000|2024-10-15 01:30:00|20449.2|20433.2|20455.2|20439.2|20455.8|20439.8|20446.3|20430.3|0
1728956100000|2024-10-15 01:35:00|20455.3|20439.3|20457.4|20441.4|20460.3|20444.3|20451.2|20435.2|0
1728956400000|2024-10-15 01:40:00|20457.9|20441.9|20461.8|20445.8|20461.9|20445.9|20457.1|20441.1|0
1728956700000|2024-10-15 01:45:00|20461.2|20445.2|20461.2|20445.2|20465.8|20449.8|20459.9|20443.9|0
1728957000000|2024-10-15 01:50:00|20461.3|20445.3|20463.4|20447.4|20464.2|20448.2|20459.2|20443.2|0
1728957300000|2024-10-15 01:55:00|20463.1|20447.1|20463.1|20447.1|20465.3|20449.3|20460.3|20444.3|0
1728957600000|2024-10-15 02:00:00|20463.2|20447.2|20466.2|20450.2|20469.7|20453.7|20460.6|20444.6|0
1728957900000|2024-10-15 02:05:00|20465.8|20449.8|20460.1|20444.1|20466.2|20450.2|20459.2|20443.2|0
1728958200000|2024-10-15 02:10:00|20459.9|20443.9|20459.9|20443.9|20463.4|20447.4|20458.4|20442.4|0
1728958500000|2024-10-15 02:15:00|20459.8|20443.8|20462.1|20446.1|20463.1|20447.1|20459.8|20443.8|0
1728958800000|2024-10-15 02:20:00|20461.8|20445.8|20462.7|20446.7|20465.8|20449.8|20461.8|20445.8|0
1728959100000|2024-10-15 02:25:00|20462.9|20446.9|20462.8|20446.8|20464.4|20448.4|20460.9|20444.9|0
1728959400000|2024-10-15 02:30:00|20462.9|20446.9|20462.7|20446.7|20465.4|20449.4|20461.6|20445.6|0
1728959700000|2024-10-15 02:35:00|20462.1|20446.1|20458.9|20442.9|20462.6|20446.6|20458.9|20442.9|0
1728960000000|2024-10-15 02:40:00|20459.2|20443.2|20455.3|20439.3|20460.2|20444.2|20453.9|20437.9|0
1728960300000|2024-10-15 02:45:00|20455.4|20439.4|20455.7|20439.7|20458.4|20442.4|20453.8|20437.8|0
1728960600000|2024-10-15 02:50:00|20455.9|20439.9|20457.3|20441.3|20460.8|20444.8|20455.4|20439.4|0
1728960900000|2024-10-15 02:55:00|20457.2|20441.2|20456.6|20440.6|20457.4|20441.4|20455.3|20439.3|0
1728961200000|2024-10-15 03:00:00|20456.3|20440.3|20454.7|20438.7|20460.2|20444.2|20452.9|20436.9|0
1728961500000|2024-10-15 03:05:00|20454.8|20438.8|20454.4|20438.4|20456.8|20440.8|20453.4|20437.4|0
1728961800000|2024-10-15 03:10:00|20454.7|20438.7|20453.4|20437.4|20455.9|20439.9|20452.8|20436.8|0
1728962100000|2024-10-15 03:15:00|20453.6|20437.6|20454.2|20438.2|20455.7|20439.7|20451.7|20435.7|0
1728962400000|2024-10-15 03:20:00|20454.3|20438.3|20454.2|20438.2|20454.9|20438.9|20451.6|20435.6|0
1728962700000|2024-10-15 03:25:00|20454.3|20438.3|20463.1|20447.1|20465.3|20449.3|20453.2|20437.2|0
1728963000000|2024-10-15 03:30:00|20462.6|20446.6|20467.8|20451.8|20468.2|20452.2|20458.2|20442.2|0
1728963300000|2024-10-15 03:35:00|20467.7|20451.7|20465.3|20449.3|20468.6|20452.6|20462.2|20446.2|0
1728963600000|2024-10-15 03:40:00|20465.2|20449.2|20463.7|20447.7|20465.7|20449.7|20462.2|20446.2|0
1728963900000|2024-10-15 03:45:00|20463.8|20447.8|20462.4|20446.4|20464.1|20448.1|20460.7|20444.7|0
1728964200000|2024-10-15 03:50:00|20462.7|20446.7|20463.1|20447.1|20463.2|20447.2|20460.7|20444.7|0
1728964500000|2024-10-15 03:55:00|20462.9|20446.9|20465.2|20449.2|20466.4|20450.4|20462.7|20446.7|0
1728964800000|2024-10-15 04:00:00|20465.4|20449.4|20461.7|20445.7|20465.7|20449.7|20460.2|20444.2|0
1728965100000|2024-10-15 04:05:00|20461.8|20445.8|20462.6|20446.6|20462.8|20446.8|20459.9|20443.9|0
1728965400000|2024-10-15 04:10:00|20463.1|20447.1|20463.1|20447.1|20464.9|20448.9|20462.7|20446.7|0
1728965700000|2024-10-15 04:15:00|20463.2|20447.2|20462.9|20446.9|20464.1|20448.1|20461.7|20445.7|0
1728966000000|2024-10-15 04:20:00|20463.1|20447.1|20462.2|20446.2|20464.1|20448.1|20462.1|20446.1|0
1728966300000|2024-10-15 04:25:00|20461.9|20445.9|20457.6|20441.6|20462.2|20446.2|20457.2|20441.2|0
1728966600000|2024-10-15 04:30:00|20457.4|20441.4|20457.8|20441.8|20459.6|20443.6|20456.7|20440.7|0
1728966900000|2024-10-15 04:35:00|20457.9|20441.9|20461.1|20445.1|20462.9|20446.9|20457.9|20441.9|0
1728967200000|2024-10-15 04:40:00|20461.2|20445.2|20461.2|20445.2|20463.2|20447.2|20459.7|20443.7|0
1728967500000|2024-10-15 04:45:00|20461.3|20445.3|20459.9|20443.9|20462.9|20446.9|20459.9|20443.9|0
1728967800000|2024-10-15 04:50:00|20460.1|20444.1|20460.2|20444.2|20461.1|20445.1|20459.6|20443.6|0
1728968100000|2024-10-15 04:55:00|20460.1|20444.1|20461.1|20445.1|20463.2|20447.2|20459.8|20443.8|0
1728968400000|2024-10-15 05:00:00|20460.8|20444.8|20459.7|20443.7|20461.7|20445.7|20458.8|20442.8|0
1728968700000|2024-10-15 05:05:00|20459.8|20443.8|20459.2|20443.2|20461.9|20445.9|20458.7|20442.7|0
1728969000000|2024-10-15 05:10:00|20458.9|20442.9|20460.2|20444.2|20461.1|20445.1|20456.6|20440.6|0
1728969300000|2024-10-15 05:15:00|20460.1|20444.1|20458.9|20442.9|20462.3|20446.3|20458.4|20442.4|0
1728969600000|2024-10-15 05:20:00|20459.2|20443.2|20459.4|20443.4|20461.2|20445.2|20458.3|20442.3|0
1728969900000|2024-10-15 05:25:00|20459.7|20443.7|20453.2|20437.2|20459.7|20443.7|20452.3|20436.3|0
1728970200000|2024-10-15 05:30:00|20453.3|20437.3|20444.4|20428.4|20453.3|20437.3|20444.4|20428.4|0
1728970500000|2024-10-15 05:35:00|20445.2|20429.2|20449.8|20433.8|20451.4|20435.4|20445.2|20429.2|0
1728970800000|2024-10-15 05:40:00|20449.9|20433.9|20448.2|20432.2|20449.9|20433.9|20446.6|20430.6|0
1728971100000|2024-10-15 05:45:00|20448.3|20432.3|20448.8|20432.8|20451.1|20435.1|20446.7|20430.7|0
1728971400000|2024-10-15 05:50:00|20448.7|20432.7|20443.7|20427.7|20449.4|20433.4|20443.7|20427.7|0
1728971700000|2024-10-15 05:55:00|20443.8|20427.8|20439.2|20423.2|20443.9|20427.9|20438.3|20422.3|0
1728972000000|2024-10-15 06:00:00|20439.7|20423.7|20435.1|20419.1|20440.4|20424.4|20434.9|20418.9|0
1728972300000|2024-10-15 06:05:00|20435.3|20419.3|20435.6|20419.6|20437.4|20421.4|20430.8|20414.8|0
1728972600000|2024-10-15 06:10:00|20435.4|20419.4|20442.7|20426.7|20443.1|20427.1|20432.1|20416.1|0
1728972900000|2024-10-15 06:15:00|20442.9|20426.9|20443.4|20427.4|20443.7|20427.7|20439.9|20423.9|0
1728973200000|2024-10-15 06:20:00|20443.2|20427.2|20443.8|20427.8|20444.7|20428.7|20439.7|20423.7|0
1728973500000|2024-10-15 06:25:00|20443.7|20427.7|20442.3|20426.3|20443.9|20427.9|20440.7|20424.7|0
1728973800000|2024-10-15 06:30:00|20442.6|20426.6|20441.9|20425.9|20444.2|20428.2|20440.9|20424.9|0
1728974100000|2024-10-15 06:35:00|20442.1|20426.1|20433.9|20417.9|20443.3|20427.3|20432.7|20416.7|0
1728974400000|2024-10-15 06:40:00|20434.1|20418.1|20435.9|20419.9|20437.2|20421.2|20431.4|20415.4|0
1728974700000|2024-10-15 06:45:00|20439.6|20423.6|20435.2|20419.2|20440.7|20424.7|20434.2|20418.2|0
1728975000000|2024-10-15 06:50:00|20434.9|20418.9|20431.1|20415.1|20435.6|20419.6|20431.1|20415.1|0
1728975300000|2024-10-15 06:55:00|20430.8|20414.8|20423.1|20407.1|20433.4|20417.4|20423.1|20407.1|0
1728975600000|2024-10-15 07:00:00|20422.9|20406.9|20431.6|20415.6|20433.1|20417.1|20419.9|20403.9|0
1728975900000|2024-10-15 07:05:00|20432.4|20416.4|20432.2|20416.2|20434.3|20418.3|20423.6|20407.6|0
1728976200000|2024-10-15 07:10:00|20433.4|20417.4|20434.4|20418.4|20440.1|20424.1|20432.4|20416.4|0
1728976500000|2024-10-15 07:15:00|20433.9|20417.9|20435.2|20419.2|20441.9|20425.9|20430.9|20414.9|0
1728976800000|2024-10-15 07:20:00|20436.3|20420.3|20429.9|20413.9|20437.1|20421.1|20428.2|20412.2|0
1728977100000|2024-10-15 07:25:00|20429.8|20413.8|20422.2|20406.2|20437.6|20421.6|20421.9|20405.9|0
1728977400000|2024-10-15 07:30:00|20422.1|20406.1|20438.6|20422.6|20441.9|20425.9|20421.4|20405.4|0
1728977700000|2024-10-15 07:35:00|20438.7|20422.7|20441.8|20425.8|20445.2|20429.2|20437.1|20421.1|0
1728978000000|2024-10-15 07:40:00|20442.4|20426.4|20431.3|20415.3|20443.7|20427.7|20428.3|20412.3|0
1728978300000|2024-10-15 07:45:00|20431.4|20415.4|20439.2|20423.2|20439.2|20423.2|20431.1|20415.1|0
1728978600000|2024-10-15 07:50:00|20438.9|20422.9|20437.2|20421.2|20441.7|20425.7|20436.9|20420.9|0
1728978900000|2024-10-15 07:55:00|20437.4|20421.4|20434.3|20418.3|20440.3|20424.3|20431.8|20415.8|0
1728979200000|2024-10-15 08:00:00|20431.8|20415.8|20431.2|20415.2|20435.3|20419.3|20426.3|20410.3|0
1728979500000|2024-10-15 08:05:00|20431.4|20415.4|20433.2|20417.2|20434.7|20418.7|20420.2|20404.2|0
1728979800000|2024-10-15 08:10:00|20433.7|20417.7|20432.8|20416.8|20439.4|20423.4|20431.6|20415.6|0
1728980100000|2024-10-15 08:15:00|20432.2|20416.2|20418.4|20402.4|20432.4|20416.4|20416.4|20400.4|0
1728980400000|2024-10-15 08:20:00|20418.8|20402.8|20410.8|20394.8|20421.2|20405.2|20409.7|20393.7|0
1728980700000|2024-10-15 08:25:00|20410.2|20394.2|20400.2|20384.2|20410.7|20394.7|20400.2|20384.2|0
1728981000000|2024-10-15 08:30:00|20399.8|20383.8|20406.1|20390.1|20407.7|20391.7|20396.8|20380.8|0
1728981300000|2024-10-15 08:35:00|20404.7|20388.7|20402.2|20386.2|20404.7|20388.7|20395.7|20379.7|0
1728981600000|2024-10-15 08:40:00|20402.3|20386.3|20409.1|20393.1|20411.1|20395.1|20398.7|20382.7|0
1728981900000|2024-10-15 08:45:00|20409.6|20393.6|20414.3|20398.3|20416.3|20400.3|20407.6|20391.6|0
1728982200000|2024-10-15 08:50:00|20414.2|20398.2|20409.9|20393.9|20419.8|20403.8|20409.2|20393.2|0
1728982500000|2024-10-15 08:55:00|20410.6|20394.6|20413.1|20397.1|20413.3|20397.3|20407.4|20391.4|0
1728982800000|2024-10-15 09:00:00|20413.2|20397.2|20410.6|20394.6|20418.4|20402.4|20407.7|20391.7|0
1728983100000|2024-10-15 09:05:00|20410.2|20394.2|20406.2|20390.2|20410.8|20394.8|20399.9|20383.9|0
1728983400000|2024-10-15 09:10:00|20406.1|20390.1|20410.7|20394.7|20412.4|20396.4|20404.4|20388.4|0
1728983700000|2024-10-15 09:15:00|20410.8|20394.8|20412.9|20396.9|20416.4|20400.4|20410.6|20394.6|0
1728984000000|2024-10-15 09:20:00|20413.3|20397.3|20417.2|20401.2|20420.3|20404.3|20413.3|20397.3|0
1728984300000|2024-10-15 09:25:00|20417.3|20401.3|20416.2|20400.2|20419.9|20403.9|20413.7|20397.7|0
1728984600000|2024-10-15 09:30:00|20416.1|20400.1|20419.4|20403.4|20422.6|20406.6|20415.7|20399.7|0
1728984900000|2024-10-15 09:35:00|20419.3|20403.3|20410.7|20394.7|20420.6|20404.6|20410.1|20394.1|0
1728985200000|2024-10-15 09:40:00|20409.8|20393.8|20414.4|20398.4|20415.7|20399.7|20408.2|20392.2|0
1728985500000|2024-10-15 09:45:00|20414.3|20398.3|20412.4|20396.4|20415.1|20399.1|20407.4|20391.4|0
1728985800000|2024-10-15 09:50:00|20412.3|20396.3|20415.7|20399.7|20419.8|20403.8|20411.2|20395.2|0
1728986100000|2024-10-15 09:55:00|20412.4|20396.4|20416.6|20400.6|20419.9|20403.9|20411.6|20395.6|0
1728986400000|2024-10-15 10:00:00|20416.7|20400.7|20432.3|20416.3|20434.6|20418.6|20416.7|20400.7|0
1728986700000|2024-10-15 10:05:00|20432.2|20416.2|20426.4|20410.4|20432.2|20416.2|20422.7|20406.7|0
1728987000000|2024-10-15 10:10:00|20426.3|20410.3|20418.7|20402.7|20431.4|20415.4|20418.7|20402.7|0
1728987300000|2024-10-15 10:15:00|20418.3|20402.3|20411.3|20395.3|20420.3|20404.3|20410.7|20394.7|0
1728987600000|2024-10-15 10:20:00|20411.4|20395.4|20420.1|20404.1|20420.4|20404.4|20411.2|20395.2|0
1728987900000|2024-10-15 10:25:00|20420.6|20404.6|20424.7|20408.7|20426.6|20410.6|20420.1|20404.1|0
1728988200000|2024-10-15 10:30:00|20424.6|20408.6|20440.7|20424.7|20441.6|20425.6|20424.1|20408.1|0
1728988500000|2024-10-15 10:35:00|20440.2|20424.2|20441.2|20425.2|20443.6|20427.6|20436.9|20420.9|0
1728988800000|2024-10-15 10:40:00|20441.1|20425.1|20445.7|20429.7|20448.6|20432.6|20438.3|20422.3|0
1728989100000|2024-10-15 10:45:00|20445.4|20429.4|20448.6|20432.6|20451.3|20435.3|20445.3|20429.3|0
1728989400000|2024-10-15 10:50:00|20448.4|20432.4|20446.6|20430.6|20453.4|20437.4|20443.9|20427.9|0
1728989700000|2024-10-15 10:55:00|20446.7|20430.7|20440.3|20424.3|20448.2|20432.2|20440.3|20424.3|0
1728990000000|2024-10-15 11:00:00|20441.4|20425.4|20448.1|20432.1|20452.1|20436.1|20441.4|20425.4|0
1728990300000|2024-10-15 11:05:00|20447.2|20431.2|20451.6|20435.6|20451.9|20435.9|20442.2|20426.2|0
1728990600000|2024-10-15 11:10:00|20451.4|20435.4|20431.9|20415.9|20451.6|20435.6|20430.6|20414.6|0
1728990900000|2024-10-15 11:15:00|20432.8|20416.8|20438.1|20422.1|20439.4|20423.4|20432.8|20416.8|0
1728991200000|2024-10-15 11:20:00|20439.2|20423.2|20439.9|20423.9|20441.1|20425.1|20433.8|20417.8|0
1728991500000|2024-10-15 11:25:00|20440.9|20424.9|20433.8|20417.8|20444.8|20428.8|20433.8|20417.8|0
1728991800000|2024-10-15 11:30:00|20433.1|20417.1|20439.9|20423.9|20440.9|20424.9|20433.1|20417.1|0
1728992100000|2024-10-15 11:35:00|20440.1|20424.1|20427.9|20411.9|20440.4|20424.4|20426.1|20410.1|0
1728992400000|2024-10-15 11:40:00|20428.1|20412.1|20436.6|20420.6|20437.4|20421.4|20427.3|20411.3|0
1728992700000|2024-10-15 11:45:00|20435.6|20419.6|20434.4|20418.4|20444.6|20428.6|20432.1|20416.1|0
1728993000000|2024-10-15 11:50:00|20434.1|20418.1|20442.9|20426.9|20444.6|20428.6|20434.1|20418.1|0
1728993300000|2024-10-15 11:55:00|20442.6|20426.6|20444.3|20428.3|20445.4|20429.4|20438.3|20422.3|0
1728993600000|2024-10-15 12:00:00|20445.1|20429.1|20446.4|20430.4|20449.9|20433.9|20439.9|20423.9|0
1728993900000|2024-10-15 12:05:00|20446.2|20430.2|20453.3|20437.3|20455.7|20439.7|20445.3|20429.3|0
1728994200000|2024-10-15 12:10:00|20453.7|20437.7|20450.6|20434.6|20454.4|20438.4|20444.7|20428.7|0
1728994500000|2024-10-15 12:15:00|20451.8|20435.8|20459.8|20443.8|20461.3|20445.3|20449.6|20433.6|0
1728994800000|2024-10-15 12:20:00|20460.1|20444.1|20447.9|20431.9|20460.7|20444.7|20447.7|20431.7|0
1728995100000|2024-10-15 12:25:00|20448.2|20432.2|20449.1|20433.1|20451.8|20435.8|20443.9|20427.9|0
1728995400000|2024-10-15 12:30:00|20450.4|20434.4|20445.7|20429.7|20451.8|20435.8|20442.3|20426.3|0
1728995700000|2024-10-15 12:35:00|20445.8|20429.8|20446.7|20430.7|20450.6|20434.6|20440.3|20424.3|0
1728996000000|2024-10-15 12:40:00|20446.8|20430.8|20439.4|20423.4|20447.6|20431.6|20439.4|20423.4|0
1728996300000|2024-10-15 12:45:00|20439.3|20423.3|20446.6|20430.6|20446.7|20430.7|20436.8|20420.8|0
1728996600000|2024-10-15 12:50:00|20446.4|20430.4|20454.4|20438.4|20454.9|20438.9|20445.4|20429.4|0
1728996900000|2024-10-15 12:55:00|20454.3|20438.3|20455.8|20439.8|20460.8|20444.8|20454.3|20438.3|0
1728997200000|2024-10-15 13:00:00|20456.6|20440.6|20462.3|20446.3|20464.8|20448.8|20456.4|20440.4|0
1728997500000|2024-10-15 13:05:00|20462.2|20446.2|20474.6|20458.6|20474.8|20458.8|20461.9|20445.9|0
1728997800000|2024-10-15 13:10:00|20474.3|20458.3|20477.1|20461.1|20481.4|20465.4|20472.8|20456.8|0
1728998100000|2024-10-15 13:15:00|20476.8|20460.8|20474.6|20458.6|20478.1|20462.1|20472.4|20456.4|0
1728998400000|2024-10-15 13:20:00|20474.9|20458.9|20479.8|20463.8|20482.6|20466.6|20473.8|20457.8|0
1728998700000|2024-10-15 13:25:00|20476.3|20460.3|20462.1|20446.1|20478.2|20462.2|20458.8|20442.8|0
1728999000000|2024-10-15 13:30:00|20462.8|20446.8|20468.8|20452.8|20474.8|20458.8|20440.1|20424.1|0
1728999300000|2024-10-15 13:35:00|20470.2|20454.2|20452.7|20436.7|20490.6|20474.6|20449.8|20433.8|0
1728999600000|2024-10-15 13:40:00|20452.1|20436.1|20462.3|20446.3|20469.6|20453.6|20451.1|20435.1|0
1728999900000|2024-10-15 13:45:00|20462.6|20446.6|20452.9|20436.9|20468.3|20452.3|20449.4|20433.4|0
1729000200000|2024-10-15 13:50:00|20452.1|20436.1|20469.6|20453.6|20469.8|20453.8|20439.6|20423.6|0
1729000500000|2024-10-15 13:55:00|20472.2|20456.2|20460.7|20444.7|20487.8|20471.8|20456.3|20440.3|0
1729000800000|2024-10-15 14:00:00|20460.6|20444.6|20474.8|20458.8|20476.3|20460.3|20457.6|20441.6|0
1729001100000|2024-10-15 14:05:00|20476.7|20460.7|20453.4|20437.4|20477.9|20461.9|20453.4|20437.4|0
1729001400000|2024-10-15 14:10:00|20452.3|20436.3|20413.6|20397.6|20453.1|20437.1|20405.9|20389.9|0
1729001700000|2024-10-15 14:15:00|20412.7|20396.7|20409.7|20393.7|20416.3|20400.3|20395.3|20379.3|0
1729002000000|2024-10-15 14:20:00|20410.1|20394.1|20399.2|20383.2|20410.1|20394.1|20382.7|20366.7|0
1729002300000|2024-10-15 14:25:00|20399.9|20383.9|20348.6|20332.6|20408.3|20392.3|20341.4|20325.4|0
1729002600000|2024-10-15 14:30:00|20345.3|20329.3|20272.1|20256.1|20345.3|20329.3|20248.8|20232.8|0
1729002900000|2024-10-15 14:35:00|20264.6|20248.6|20206.4|20190.4|20278.2|20262.2|20192.4|20176.4|0
1729003200000|2024-10-15 14:40:00|20203.4|20187.4|20219.6|20203.6|20235.8|20219.8|20163.6|20147.6|0
1729003500000|2024-10-15 14:45:00|20217.7|20201.7|20237.1|20221.1|20244.1|20228.1|20206.2|20190.2|0
1729003800000|2024-10-15 14:50:00|20235.7|20219.7|20266.1|20250.1|20275.8|20259.8|20230.6|20214.6|0
1729004100000|2024-10-15 14:55:00|20264.9|20248.9|20230.1|20214.1|20280.3|20264.3|20223.6|20207.6|0
1729004400000|2024-10-15 15:00:00|20230.3|20214.3|20230.8|20214.8|20265.3|20249.3|20216.8|20200.8|0
1729004700000|2024-10-15 15:05:00|20230.9|20214.9|20206.2|20190.2|20240.3|20224.3|20202.2|20186.2|0
1729005000000|2024-10-15 15:10:00|20208.1|20192.1|20252.4|20236.4|20252.4|20236.4|20199.4|20183.4|0
1729005300000|2024-10-15 15:15:00|20251.1|20235.1|20253.2|20237.2|20277.9|20261.9|20250.6|20234.6|0
1729005600000|2024-10-15 15:20:00|20255.1|20239.1|20238.2|20222.2|20260.6|20244.6|20233.2|20217.2|0
1729005900000|2024-10-15 15:25:00|20238.4|20222.4|20227.7|20211.7|20245.2|20229.2|20223.4|20207.4|0
1729006200000|2024-10-15 15:30:00|20226.8|20210.8|20263.6|20247.6|20263.6|20247.6|20218.2|20202.2|0
1729006500000|2024-10-15 15:35:00|20262.4|20246.4|20230.8|20214.8|20263.7|20247.7|20223.6|20207.6|0
1729006800000|2024-10-15 15:40:00|20230.7|20214.7|20224.9|20208.9|20242.6|20226.6|20211.3|20195.3|0
1729007100000|2024-10-15 15:45:00|20223.8|20207.8|20211.6|20195.6|20225.4|20209.4|20202.3|20186.3|0
1729007400000|2024-10-15 15:50:00|20210.9|20194.9|20181.8|20165.8|20230.6|20214.6|20181.3|20165.3|0
1729007700000|2024-10-15 15:55:00|20180.1|20164.1|20181.3|20165.3|20201.6|20185.6|20178.3|20162.3|0
1729008000000|2024-10-15 16:00:00|20183.9|20167.9|20177.3|20161.3|20198.6|20182.6|20169.2|20153.2|0
1729008300000|2024-10-15 16:05:00|20176.9|20160.9|20220.9|20204.9|20221.8|20205.8|20175.1|20159.1|0
1729008600000|2024-10-15 16:10:00|20221.8|20205.8|20224.1|20208.1|20228.3|20212.3|20209.8|20193.8|0
1729008900000|2024-10-15 16:15:00|20222.6|20206.6|20242.6|20226.6|20242.6|20226.6|20210.8|20194.8|0
1729009200000|2024-10-15 16:20:00|20240.4|20224.4|20215.8|20199.8|20242.6|20226.6|20207.4|20191.4|0
1729009500000|2024-10-15 16:25:00|20215.4|20199.4|20216.2|20200.2|20226.7|20210.7|20208.4|20192.4|0
1729009800000|2024-10-15 16:30:00|20216.7|20200.7|20238.2|20222.2|20241.4|20225.4|20214.7|20198.7|0
1729010100000|2024-10-15 16:35:00|20240.1|20224.1|20235.9|20219.9|20247.1|20231.1|20234.6|20218.6|0
1729010400000|2024-10-15 16:40:00|20235.7|20219.7|20219.6|20203.6|20240.4|20224.4|20209.3|20193.3|0
1729010700000|2024-10-15 16:45:00|20219.4|20203.4|20217.4|20201.4|20226.1|20210.1|20207.6|20191.6|0
1729011000000|2024-10-15 16:50:00|20216.6|20200.6|20202.4|20186.4|20218.4|20202.4|20201.2|20185.2|0
1729011300000|2024-10-15 16:55:00|20204.4|20188.4|20207.8|20191.8|20213.6|20197.6|20195.8|20179.8|0
1729011600000|2024-10-15 17:00:00|20207.6|20191.6|20207.1|20191.1|20218.1|20202.1|20203.1|20187.1|0
1729011900000|2024-10-15 17:05:00|20208.3|20192.3|20198.6|20182.6|20220.1|20204.1|20197.3|20181.3|0
1729012200000|2024-10-15 17:10:00|20197.3|20181.3|20199.4|20183.4|20202.6|20186.6|20183.3|20167.3|0
1729012500000|2024-10-15 17:15:00|20198.8|20182.8|20194.7|20178.7|20208.4|20192.4|20178.6|20162.6|0
1729012800000|2024-10-15 17:20:00|20195.6|20179.6|20183.7|20167.7|20202.2|20186.2|20182.1|20166.1|0
1729013100000|2024-10-15 17:25:00|20183.2|20167.2|20181.8|20165.8|20193.4|20177.4|20166.4|20150.4|0
1729013400000|2024-10-15 17:30:00|20181.9|20165.9|20177.2|20161.2|20192.2|20176.2|20171.7|20155.7|0
1729013700000|2024-10-15 17:35:00|20176.8|20160.8|20198.6|20182.6|20203.4|20187.4|20172.6|20156.6|0
1729014000000|2024-10-15 17:40:00|20198.8|20182.8|20211.6|20195.6|20217.1|20201.1|20198.3|20182.3|0
1729014300000|2024-10-15 17:45:00|20211.3|20195.3|20202.8|20186.8|20218.9|20202.9|20198.8|20182.8|0
1729014600000|2024-10-15 17:50:00|20202.3|20186.3|20204.8|20188.8|20213.6|20197.6|20195.1|20179.1|0
1729014900000|2024-10-15 17:55:00|20204.6|20188.6|20189.8|20173.8|20208.8|20192.8|20184.8|20168.8|0
1729015200000|2024-10-15 18:00:00|20190.1|20174.1|20209.8|20193.8|20219.6|20203.6|20183.8|20167.8|0
1729015500000|2024-10-15 18:05:00|20210.3|20194.3|20196.4|20180.4|20213.8|20197.8|20194.1|20178.1|0
1729015800000|2024-10-15 18:10:00|20196.1|20180.1|20184.1|20168.1|20198.3|20182.3|20181.8|20165.8|0
1729016100000|2024-10-15 18:15:00|20183.1|20167.1|20182.3|20166.3|20197.3|20181.3|20179.8|20163.8|0
1729016400000|2024-10-15 18:20:00|20180.1|20164.1|20211.8|20195.8|20217.3|20201.3|20178.6|20162.6|0
1729016700000|2024-10-15 18:25:00|20211.6|20195.6|20194.8|20178.8|20213.6|20197.6|20190.1|20174.1|0
1729017000000|2024-10-15 18:30:00|20194.3|20178.3|20191.4|20175.4|20207.2|20191.2|20189.8|20173.8|0
1729017300000|2024-10-15 18:35:00|20190.3|20174.3|20193.6|20177.6|20194.3|20178.3|20182.3|20166.3|0
1729017600000|2024-10-15 18:40:00|20195.2|20179.2|20195.1|20179.1|20197.8|20181.8|20179.6|20163.6|0
1729017900000|2024-10-15 18:45:00|20195.3|20179.3|20177.8|20161.8|20196.6|20180.6|20173.6|20157.6|0
1729018200000|2024-10-15 18:50:00|20176.8|20160.8|20179.8|20163.8|20185.8|20169.8|20173.9|20157.9|0
1729018500000|2024-10-15 18:55:00|20178.9|20162.9|20160.2|20144.2|20180.2|20164.2|20155.2|20139.2|0
1729018800000|2024-10-15 19:00:00|20163.6|20147.6|20130.1|20114.1|20165.3|20149.3|20128.6|20112.6|0
1729019100000|2024-10-15 19:05:00|20130.8|20114.8|20123.9|20107.9|20135.1|20119.1|20099.3|20083.3|0
1729019400000|2024-10-15 19:10:00|20124.8|20108.8|20112.3|20096.3|20138.6|20122.6|20110.6|20094.6|0
1729019700000|2024-10-15 19:15:00|20113.9|20097.9|20118.1|20102.1|20119.2|20103.2|20103.7|20087.7|0
1729020000000|2024-10-15 19:20:00|20119.1|20103.1|20136.3|20120.3|20150.2|20134.2|20115.3|20099.3|0
1729020300000|2024-10-15 19:25:00|20136.8|20120.8|20126.2|20110.2|20143.3|20127.3|20123.1|20107.1|0
1729020600000|2024-10-15 19:30:00|20126.4|20110.4|20102.6|20086.6|20134.8|20118.8|20100.6|20084.6|0
1729020900000|2024-10-15 19:35:00|20102.8|20086.8|20112.7|20096.7|20120.7|20104.7|20087.1|20071.1|0
1729021200000|2024-10-15 19:40:00|20112.6|20096.6|20132.4|20116.4|20146.6|20130.6|20112.6|20096.6|0
1729021500000|2024-10-15 19:45:00|20131.2|20115.2|20144.9|20128.9|20148.6|20132.6|20122.3|20106.3|0
1729021800000|2024-10-15 19:50:00|20145.6|20129.6|20166.9|20150.9|20175.7|20159.7|20138.3|20122.3|0
1729022100000|2024-10-15 19:55:00|20165.3|20149.3|20179.1|20163.1|20179.1|20163.1|20150.2|20134.2|0
1729022400000|2024-10-15 20:00:00|20175.4|20159.4|20166.8|20150.8|20183.8|20167.8|20163.3|20147.3|0
1729022700000|2024-10-15 20:05:00|20166.1|20150.1|20163.3|20147.3|20171.7|20155.7|20161.1|20145.1|0
1729023000000|2024-10-15 20:10:00|20163.8|20147.8|20156.1|20140.1|20166.1|20150.1|20155.8|20139.8|0
1729023300000|2024-10-15 20:15:00|20158.1|20142.1|20153.8|20137.8|20159.8|20143.8|20152.1|20136.1|0
1729023600000|2024-10-15 20:20:00|20153.7|20137.7|20167.8|20151.8|20167.8|20151.8|20151.9|20135.9|0
1729023900000|2024-10-15 20:25:00|20167.3|20151.3|20168.9|20152.9|20173.1|20157.1|20166.8|20150.8|0
1729024200000|2024-10-15 20:30:00|20169.1|20153.1|20164.1|20148.1|20171.2|20155.2|20161.2|20145.2|0
1729024500000|2024-10-15 20:35:00|20164.2|20148.2|20172.6|20156.6|20172.9|20156.9|20163.4|20147.4|0
1729024800000|2024-10-15 20:40:00|20172.8|20156.8|20161.3|20145.3|20172.8|20156.8|20161.3|20145.3|0
1729025100000|2024-10-15 20:45:00|20163.3|20147.3|20165.9|20149.9|20168.2|20152.2|20160.8|20144.8|0
1729025400000|2024-10-15 20:50:00|20166.1|20150.1|20166.3|20150.3|20168.4|20152.4|20165.4|20149.4|0
1729025700000|2024-10-15 20:55:00|20166.4|20150.4|20164|20148|20167.8|20151.8|20161.4|20145.4|0
1729026000000|2024-10-15 21:00:00|20163.8|20147.8|20159.1|20143.1|20164.1|20148.1|20158.5|20142.5|0
1729026300000|2024-10-15 21:05:00|20160.1|20144.1|20160.9|20144.9|20162.3|20146.3|20158.4|20142.4|0
1729026600000|2024-10-15 21:10:00|20160.7|20144.7|20161.3|20145.3|20161.5|20145.5|20160.7|20144.7|0
1729026900000|2024-10-15 21:15:00|20161.2|20145.2|20162.4|20146.4|20163.4|20147.4|20161.2|20145.2|0
1729027200000|2024-10-15 21:20:00|20162.5|20146.5|20163|20147|20163|20147|20162.3|20146.3|0
1729027500000|2024-10-15 21:25:00|20162.8|20146.8|20165.6|20149.6|20166.1|20150.1|20162.8|20146.8|0
1729027800000|2024-10-15 21:30:00|20165.5|20149.5|20166.9|20150.9|20167.5|20151.5|20165|20149|0
1729028100000|2024-10-15 21:35:00|20167.3|20151.3|20165.7|20149.7|20167.5|20151.5|20165.7|20149.7|0
1729028400000|2024-10-15 21:40:00|20164.7|20148.7|20167|20151|20167|20151|20164.7|20148.7|0
1729028700000|2024-10-15 21:45:00|20165.8|20149.8|20167|20151|20167.1|20151.1|20165.8|20149.8|0
1729029000000|2024-10-15 21:50:00|20167.1|20151.1|20166.6|20150.6|20167.2|20151.2|20166.3|20150.3|0
1729029300000|2024-10-15 21:55:00|20167.1|20151.1|20169.8|20153.8|20171.7|20155.7|20167|20151|0
1729029600000|2024-10-15 22:00:00|20166.8|20150.8|20148.9|20132.9|20170.1|20154.1|20140.7|20124.7|0
1729029900000|2024-10-15 22:05:00|20151.3|20135.3|20151.3|20135.3|20154.6|20138.6|20149.7|20133.7|0
1729030200000|2024-10-15 22:10:00|20151.4|20135.4|20156.2|20140.2|20158.3|20142.3|20151.4|20135.4|0
1729030500000|2024-10-15 22:15:00|20155.9|20139.9|20160.1|20144.1|20161.9|20145.9|20155.1|20139.1|0
1729030800000|2024-10-15 22:20:00|20160.2|20144.2|20165.1|20149.1|20166.4|20150.4|20160.1|20144.1|0
1729031100000|2024-10-15 22:25:00|20165.3|20149.3|20166.3|20150.3|20169.6|20153.6|20164.4|20148.4|0
1729031400000|2024-10-15 22:30:00|20166.2|20150.2|20168.9|20152.9|20169.3|20153.3|20166.2|20150.2|0
1729031700000|2024-10-15 22:35:00|20169.1|20153.1|20172.9|20156.9|20175.7|20159.7|20168.7|20152.7|0
1729032000000|2024-10-15 22:40:00|20173.1|20157.1|20164.4|20148.4|20174.4|20158.4|20164.4|20148.4|0
1729032300000|2024-10-15 22:45:00|20164.6|20148.6|20170.8|20154.8|20171.1|20155.1|20164.6|20148.6|0
1729032600000|2024-10-15 22:50:00|20170.2|20154.2|20183.1|20167.1|20184.4|20168.4|20169.4|20153.4|0
1729032900000|2024-10-15 22:55:00|20182.9|20166.9|20184.2|20168.2|20185.8|20169.8|20181.4|20165.4|0
1729033200000|2024-10-15 23:00:00|20183.6|20167.6|20192.6|20176.6|20197.3|20181.3|20183.6|20167.6|0
1729033500000|2024-10-15 23:05:00|20192.7|20176.7|20191.2|20175.2|20192.7|20176.7|20185.1|20169.1|0
1729033800000|2024-10-15 23:10:00|20191.4|20175.4|20187.4|20171.4|20195.1|20179.1|20186.2|20170.2|0
1729034100000|2024-10-15 23:15:00|20187.6|20171.6|20191.9|20175.9|20192.9|20176.9|20184.4|20168.4|0
1729034400000|2024-10-15 23:20:00|20192.7|20176.7|20190.4|20174.4|20192.7|20176.7|20186.6|20170.6|0
1729034700000|2024-10-15 23:25:00|20190.3|20174.3|20191.9|20175.9|20193.7|20177.7|20190.1|20174.1|0
1729035000000|2024-10-15 23:30:00|20191.8|20175.8|20192.2|20176.2|20192.9|20176.9|20188.3|20172.3|0
1729035300000|2024-10-15 23:35:00|20192.3|20176.3|20191.1|20175.1|20193.9|20177.9|20189.2|20173.2|0
1729035600000|2024-10-15 23:40:00|20191.3|20175.3|20194.2|20178.2|20194.9|20178.9|20188.7|20172.7|0
1729035900000|2024-10-15 23:45:00|20194.1|20178.1|20194.4|20178.4|20199.2|20183.2|20193.3|20177.3|0
1729036200000|2024-10-15 23:50:00|20194.2|20178.2|20190.2|20174.2|20194.4|20178.4|20186.6|20170.6|0
1729036500000|2024-10-15 23:55:00|20190.3|20174.3|20185.1|20169.1|20192.4|20176.4|20181.4|20165.4|0
1729036800000|2024-10-16 00:00:00|20186.8|20170.8|20180.6|20164.6|20187.7|20171.7|20179.1|20163.1|0
1729037100000|2024-10-16 00:05:00|20181.2|20165.2|20184.8|20168.8|20184.9|20168.9|20179.1|20163.1|0
1729037400000|2024-10-16 00:10:00|20184.9|20168.9|20188.7|20172.7|20191.7|20175.7|20184.2|20168.2|0
1729037700000|2024-10-16 00:15:00|20190.1|20174.1|20196.7|20180.7|20197.4|20181.4|20187.2|20171.2|0
1729038000000|2024-10-16 00:20:00|20196.4|20180.4|20200.4|20184.4|20203.3|20187.3|20192.4|20176.4|0
1729038300000|2024-10-16 00:25:00|20200.6|20184.6|20192.9|20176.9|20201.7|20185.7|20185.8|20169.8|0
1729038600000|2024-10-16 00:30:00|20192.7|20176.7|20190.3|20174.3|20193.2|20177.2|20186.6|20170.6|0
1729038900000|2024-10-16 00:35:00|20190.4|20174.4|20204.4|20188.4|20206.2|20190.2|20188.8|20172.8|0
1729039200000|2024-10-16 00:40:00|20205.1|20189.1|20192.2|20176.2|20205.7|20189.7|20191.7|20175.7|0
1729039500000|2024-10-16 00:45:00|20192.3|20176.3|20191.7|20175.7|20192.9|20176.9|20188.9|20172.9|0
1729039800000|2024-10-16 00:50:00|20192.4|20176.4|20183.4|20167.4|20194.4|20178.4|20183.1|20167.1|0
1729040100000|2024-10-16 00:55:00|20183.7|20167.7|20190.3|20174.3|20192.4|20176.4|20183.4|20167.4|0
1729040400000|2024-10-16 01:00:00|20189.4|20173.4|20184.7|20168.7|20192.4|20176.4|20184.7|20168.7|0
1729040700000|2024-10-16 01:05:00|20184.6|20168.6|20180.2|20164.2|20187.4|20171.4|20178.9|20162.9|0
1729041000000|2024-10-16 01:10:00|20180.1|20164.1|20185.8|20169.8|20188.2|20172.2|20175.3|20159.3|0
1729041300000|2024-10-16 01:15:00|20185.9|20169.9|20193.4|20177.4|20193.9|20177.9|20185.7|20169.7|0
1729041600000|2024-10-16 01:20:00|20193.6|20177.6|20195.4|20179.4|20197.4|20181.4|20191.8|20175.8|0
1729041900000|2024-10-16 01:25:00|20195.6|20179.6|20188.7|20172.7|20196.6|20180.6|20187.4|20171.4|0
1729042200000|2024-10-16 01:30:00|20190.4|20174.4|20189.9|20173.9|20193.4|20177.4|20185.9|20169.9|0
1729042500000|2024-10-16 01:35:00|20189.2|20173.2|20195.3|20179.3|20195.7|20179.7|20186.3|20170.3|0
1729042800000|2024-10-16 01:40:00|20195.9|20179.9|20197.9|20181.9|20200.9|20184.9|20192.3|20176.3|0
1729043100000|2024-10-16 01:45:00|20198.2|20182.2|20200.9|20184.9|20208.3|20192.3|20198.2|20182.2|0
1729043400000|2024-10-16 01:50:00|20201.3|20185.3|20208.7|20192.7|20209.7|20193.7|20200.4|20184.4|0
1729043700000|2024-10-16 01:55:00|20208.9|20192.9|20201.1|20185.1|20209.2|20193.2|20195.9|20179.9|0
1729044000000|2024-10-16 02:00:00|20200.9|20184.9|20197.8|20181.8|20202.7|20186.7|20197.8|20181.8|0
1729044300000|2024-10-16 02:05:00|20198.3|20182.3|20201.7|20185.7|20202.7|20186.7|20194.6|20178.6|0
1729044600000|2024-10-16 02:10:00|20202.1|20186.1|20206.4|20190.4|20208.8|20192.8|20201.3|20185.3|0
1729044900000|2024-10-16 02:15:00|20206.7|20190.7|20203.1|20187.1|20206.7|20190.7|20200.7|20184.7|0
1729045200000|2024-10-16 02:20:00|20203.3|20187.3|20207.6|20191.6|20211.6|20195.6|20201.7|20185.7|0
1729045500000|2024-10-16 02:25:00|20207.2|20191.2|20207.4|20191.4|20214.4|20198.4|20207.2|20191.2|0
1729045800000|2024-10-16 02:30:00|20207.3|20191.3|20212.9|20196.9|20214.7|20198.7|20207.2|20191.2|0
1729046100000|2024-10-16 02:35:00|20213.1|20197.1|20215.4|20199.4|20216.1|20200.1|20211.8|20195.8|0
1729046400000|2024-10-16 02:40:00|20215.8|20199.8|20214.4|20198.4|20216.4|20200.4|20212.7|20196.7|0
1729046700000|2024-10-16 02:45:00|20214.2|20198.2|20214.2|20198.2|20217.4|20201.4|20213.4|20197.4|0
1729047000000|2024-10-16 02:50:00|20214.1|20198.1|20211.3|20195.3|20214.1|20198.1|20209.4|20193.4|0
1729047300000|2024-10-16 02:55:00|20211.2|20195.2|20212.9|20196.9|20214.7|20198.7|20211.2|20195.2|0
1729047600000|2024-10-16 03:00:00|20212.7|20196.7|20209.1|20193.1|20213.7|20197.7|20207.4|20191.4|0
1729047900000|2024-10-16 03:05:00|20209.4|20193.4|20209.5|20193.5|20213.5|20197.5|20205.5|20189.5|0
1729048200000|2024-10-16 03:10:00|20209|20193|20214|20198|20214.9|20198.9|20207.9|20191.9|0
1729048500000|2024-10-16 03:15:00|20213.7|20197.7|20211|20195|20213.7|20197.7|20209.4|20193.4|0
1729048800000|2024-10-16 03:20:00|20210.9|20194.9|20213.2|20197.2|20216.6|20200.6|20210.1|20194.1|0
1729049100000|2024-10-16 03:25:00|20213.4|20197.4|20216|20200|20216.7|20200.7|20212.6|20196.6|0
1729049400000|2024-10-16 03:30:00|20216.4|20200.4|20215.4|20199.4|20218.1|20202.1|20214.2|20198.2|0
1729049700000|2024-10-16 03:35:00|20214.6|20198.6|20212.9|20196.9|20216.2|20200.2|20210.9|20194.9|0
1729050000000|2024-10-16 03:40:00|20213.4|20197.4|20219|20203|20220.5|20204.5|20213.1|20197.1|0
1729050300000|2024-10-16 03:45:00|20219.2|20203.2|20219.6|20203.6|20221.4|20205.4|20216.9|20200.9|0
1729050600000|2024-10-16 03:50:00|20219.1|20203.1|20221.9|20205.9|20222.2|20206.2|20218|20202|0
1729050900000|2024-10-16 03:55:00|20221.7|20205.7|20222.6|20206.6|20225.9|20209.9|20221|20205|0
1729051200000|2024-10-16 04:00:00|20223.2|20207.2|20225.2|20209.2|20225.6|20209.6|20222.7|20206.7|0
1729051500000|2024-10-16 04:05:00|20226.1|20210.1|20227.9|20211.9|20228.5|20212.5|20225|20209|0
1729051800000|2024-10-16 04:10:00|20228.1|20212.1|20227.9|20211.9|20229.2|20213.2|20226.7|20210.7|0
1729052100000|2024-10-16 04:15:00|20227.7|20211.7|20223.5|20207.5|20228.2|20212.2|20222|20206|0
1729052400000|2024-10-16 04:20:00|20223.7|20207.7|20217.9|20201.9|20223.7|20207.7|20217.6|20201.6|0
1729052700000|2024-10-16 04:25:00|20217.7|20201.7|20219.9|20203.9|20221.4|20205.4|20217.6|20201.6|0
1729053000000|2024-10-16 04:30:00|20219.6|20203.6|20222.5|20206.5|20223.7|20207.7|20218.1|20202.1|0
1729053300000|2024-10-16 04:35:00|20222.4|20206.4|20225.2|20209.2|20226.5|20210.5|20220.1|20204.1|0
1729053600000|2024-10-16 04:40:00|20225.4|20209.4|20222.6|20206.6|20226.9|20210.9|20221.2|20205.2|0
1729053900000|2024-10-16 04:45:00|20222.5|20206.5|20222.1|20206.1|20224.6|20208.6|20220.6|20204.6|0
1729054200000|2024-10-16 04:50:00|20222|20206|20221.7|20205.7|20223|20207|20221.2|20205.2|0
1729054500000|2024-10-16 04:55:00|20221.6|20205.6|20224.6|20208.6|20225.6|20209.6|20221.2|20205.2|0
1729054800000|2024-10-16 05:00:00|20225.1|20209.1|20225.6|20209.6|20227.9|20211.9|20224|20208|0
1729055100000|2024-10-16 05:05:00|20225.7|20209.7|20214.2|20198.2|20227|20211|20212.4|20196.4|0
1729055400000|2024-10-16 05:10:00|20215|20199|20218.2|20202.2|20218.2|20202.2|20213|20197|0
1729055700000|2024-10-16 05:15:00|20218.1|20202.1|20213.9|20197.9|20218.2|20202.2|20212.9|20196.9|0
1729056000000|2024-10-16 05:20:00|20213.7|20197.7|20215.4|20199.4|20215.5|20199.5|20210.9|20194.9|0
1729056300000|2024-10-16 05:25:00|20216.4|20200.4|20228.7|20212.7|20229|20213|20216.2|20200.2|0
1729056600000|2024-10-16 05:30:00|20227.9|20211.9|20224.4|20208.4|20230.2|20214.2|20221.4|20205.4|0
1729056900000|2024-10-16 05:35:00|20224.5|20208.5|20223.1|20207.1|20224.9|20208.9|20221.2|20205.2|0
1729057200000|2024-10-16 05:40:00|20223|20207|20225.7|20209.7|20226.6|20210.6|20222.2|20206.2|0
1729057500000|2024-10-16 05:45:00|20225.2|20209.2|20224.4|20208.4|20228.2|20212.2|20222.4|20206.4|0
1729057800000|2024-10-16 05:50:00|20224.7|20208.7|20218.9|20202.9|20231.4|20215.4|20217.7|20201.7|0
1729058100000|2024-10-16 05:55:00|20219|20203|20227|20211|20228.1|20212.1|20215.5|20199.5|0
1729058400000|2024-10-16 06:00:00|20223.9|20207.9|20212.4|20196.4|20224.1|20208.1|20211.1|20195.1|0
1729058700000|2024-10-16 06:05:00|20212.9|20196.9|20209.7|20193.7|20212.9|20196.9|20205.6|20189.6|0
1729059000000|2024-10-16 06:10:00|20209.4|20193.4|20209|20193|20211.1|20195.1|20203.1|20187.1|0
1729059300000|2024-10-16 06:15:00|20209.4|20193.4|20207|20191|20215.2|20199.2|20207|20191|0
1729059600000|2024-10-16 06:20:00|20206.6|20190.6|20204.6|20188.6|20206.9|20190.9|20200.9|20184.9|0
1729059900000|2024-10-16 06:25:00|20204.9|20188.9|20208.7|20192.7|20208.7|20192.7|20200.4|20184.4|0
1729060200000|2024-10-16 06:30:00|20208.2|20192.2|20209.7|20193.7|20213.2|20197.2|20206.5|20190.5|0
1729060500000|2024-10-16 06:35:00|20209|20193|20216.6|20200.6|20216.9|20200.9|20208.5|20192.5|0
1729060800000|2024-10-16 06:40:00|20216.5|20200.5|20214.4|20198.4|20217.4|20201.4|20209.7|20193.7|0
1729061100000|2024-10-16 06:45:00|20214.5|20198.5|20223.9|20207.9|20224.4|20208.4|20213.1|20197.1|0
1729061400000|2024-10-16 06:50:00|20223.7|20207.7|20224.2|20208.2|20227.9|20211.9|20222.1|20206.1|0
1729061700000|2024-10-16 06:55:00|20224.1|20208.1|20213.4|20197.4|20224.5|20208.5|20213|20197|0
1729062000000|2024-10-16 07:00:00|20212.1|20196.1|20207.1|20191.1|20212.1|20196.1|20191.4|20175.4|0
1729062300000|2024-10-16 07:05:00|20206.7|20190.7|20199.1|20183.1|20208.4|20192.4|20191.2|20175.2|0
1729062600000|2024-10-16 07:10:00|20200.1|20184.1|20190.7|20174.7|20200.5|20184.5|20183.6|20167.6|0
1729062900000|2024-10-16 07:15:00|20190.9|20174.9|20186|20170|20193|20177|20182.4|20166.4|0
1729063200000|2024-10-16 07:20:00|20185.7|20169.7|20176.7|20160.7|20189.5|20173.5|20166.5|20150.5|0
1729063500000|2024-10-16 07:25:00|20177.1|20161.1|20198|20182|20201.1|20185.1|20177.1|20161.1|0
1729063800000|2024-10-16 07:30:00|20198.1|20182.1|20216.9|20200.9|20217.1|20201.1|20197.6|20181.6|0
1729064100000|2024-10-16 07:35:00|20217.9|20201.9|20207.1|20191.1|20221.4|20205.4|20204|20188|0
1729064400000|2024-10-16 07:40:00|20207|20191|20216.7|20200.7|20220.9|20204.9|20207|20191|0
1729064700000|2024-10-16 07:45:00|20216|20200|20222.9|20206.9|20223.6|20207.6|20211.5|20195.5|0
1729065000000|2024-10-16 07:50:00|20222.6|20206.6|20219.7|20203.7|20225.6|20209.6|20218.7|20202.7|0
1729065300000|2024-10-16 07:55:00|20219.9|20203.9|20225.1|20209.1|20227.6|20211.6|20216.7|20200.7|0
1729065600000|2024-10-16 08:00:00|20225|20209|20214|20198|20226.6|20210.6|20206.6|20190.6|0
1729065900000|2024-10-16 08:05:00|20213.6|20197.6|20203.5|20187.5|20214|20198|20195.6|20179.6|0
1729066200000|2024-10-16 08:10:00|20202.7|20186.7|20195.6|20179.6|20214.2|20198.2|20193.7|20177.7|0
1729066500000|2024-10-16 08:15:00|20194.9|20178.9|20192.5|20176.5|20196.1|20180.1|20183|20167|0
1729066800000|2024-10-16 08:20:00|20192.1|20176.1|20177|20161|20193.4|20177.4|20173.6|20157.6|0
1729067100000|2024-10-16 08:25:00|20177.2|20161.2|20193.6|20177.6|20194|20178|20171.4|20155.4|0
1729067400000|2024-10-16 08:30:00|20193.5|20177.5|20186.2|20170.2|20195|20179|20185|20169|0
1729067700000|2024-10-16 08:35:00|20186.4|20170.4|20192.5|20176.5|20197.4|20181.4|20176.9|20160.9|0
1729068000000|2024-10-16 08:40:00|20192.9|20176.9|20193.7|20177.7|20197.5|20181.5|20183.2|20167.2|0
1729068300000|2024-10-16 08:45:00|20193.5|20177.5|20191.7|20175.7|20198.7|20182.7|20188.2|20172.2|0
1729068600000|2024-10-16 08:50:00|20191.5|20175.5|20192.7|20176.7|20197.4|20181.4|20189.5|20173.5|0
1729068900000|2024-10-16 08:55:00|20192.2|20176.2|20194.5|20178.5|20198.2|20182.2|20187.9|20171.9|0
1729069200000|2024-10-16 09:00:00|20193.5|20177.5|20199.6|20183.6|20203.4|20187.4|20192.4|20176.4|0
1729069500000|2024-10-16 09:05:00|20199.7|20183.7|20209.9|20193.9|20215.1|20199.1|20196.5|20180.5|0
1729069800000|2024-10-16 09:10:00|20210.6|20194.6|20215|20199|20215|20199|20203.7|20187.7|0
1729070100000|2024-10-16 09:15:00|20214.7|20198.7|20203.7|20187.7|20217|20201|20203.2|20187.2|0
1729070400000|2024-10-16 09:20:00|20204|20188|20195.5|20179.5|20205.4|20189.4|20194.7|20178.7|0
1729070700000|2024-10-16 09:25:00|20195.6|20179.6|20191.9|20175.9|20195.6|20179.6|20185.6|20169.6|0
1729071000000|2024-10-16 09:30:00|20191.2|20175.2|20192.4|20176.4|20202.1|20186.1|20188.2|20172.2|0
1729071300000|2024-10-16 09:35:00|20191.9|20175.9|20198.5|20182.5|20202.7|20186.7|20188.7|20172.7|0
1729071600000|2024-10-16 09:40:00|20199.2|20183.2|20193.5|20177.5|20200.6|20184.6|20193.2|20177.2|0
1729071900000|2024-10-16 09:45:00|20192.6|20176.6|20195.7|20179.7|20196.1|20180.1|20187.4|20171.4|0
1729072200000|2024-10-16 09:50:00|20196.2|20180.2|20194|20178|20199.2|20183.2|20192.2|20176.2|0
1729072500000|2024-10-16 09:55:00|20194.1|20178.1|20198.9|20182.9|20199.2|20183.2|20191.4|20175.4|0
1729072800000|2024-10-16 10:00:00|20199.5|20183.5|20194|20178|20202.6|20186.6|20192.5|20176.5|0
1729073100000|2024-10-16 10:05:00|20195.7|20179.7|20191.2|20175.2|20201.2|20185.2|20189.7|20173.7|0
1729073400000|2024-10-16 10:10:00|20191.5|20175.5|20193|20177|20193.9|20177.9|20188|20172|0
1729073700000|2024-10-16 10:15:00|20193.1|20177.1|20192.2|20176.2|20193.1|20177.1|20183.6|20167.6|0
1729074000000|2024-10-16 10:20:00|20193.1|20177.1|20196.5|20180.5|20199.2|20183.2|20190.1|20174.1|0
1729074300000|2024-10-16 10:25:00|20196.6|20180.6|20194.9|20178.9|20200|20184|20192.9|20176.9|0
1729074600000|2024-10-16 10:30:00|20195.2|20179.2|20197|20181|20198.4|20182.4|20193.2|20177.2|0
1729074900000|2024-10-16 10:35:00|20197.1|20181.1|20196.6|20180.6|20202.2|20186.2|20195.7|20179.7|0
1729075200000|2024-10-16 10:40:00|20196|20180|20195|20179|20200.2|20184.2|20193.9|20177.9|0
1729075500000|2024-10-16 10:45:00|20193.7|20177.7|20198.5|20182.5|20199.5|20183.5|20192.4|20176.4|0
1729075800000|2024-10-16 10:50:00|20198.4|20182.4|20196.1|20180.1|20199|20183|20194.9|20178.9|0
1729076100000|2024-10-16 10:55:00|20196.7|20180.7|20199.4|20183.4|20200.9|20184.9|20196.1|20180.1|0
1729076400000|2024-10-16 11:00:00|20199.6|20183.6|20196.2|20180.2|20202|20186|20195.5|20179.5|0
1729076700000|2024-10-16 11:05:00|20196.5|20180.5|20203.2|20187.2|20204|20188|20191.6|20175.6|0
1729077000000|2024-10-16 11:10:00|20203.1|20187.1|20207.7|20191.7|20209.2|20193.2|20203.1|20187.1|0
1729077300000|2024-10-16 11:15:00|20208.1|20192.1|20212.4|20196.4|20213.6|20197.6|20207.5|20191.5|0
1729077600000|2024-10-16 11:20:00|20212.7|20196.7|20212|20196|20214.4|20198.4|20208.9|20192.9|0
1729077900000|2024-10-16 11:25:00|20211.6|20195.6|20215.7|20199.7|20218.4|20202.4|20209.1|20193.1|0
1729078200000|2024-10-16 11:30:00|20215.6|20199.6|20214.6|20198.6|20219.2|20203.2|20213.5|20197.5|0
1729078500000|2024-10-16 11:35:00|20214|20198|20209.1|20193.1|20220.1|20204.1|20209|20193|0
1729078800000|2024-10-16 11:40:00|20209|20193|20206.2|20190.2|20209.2|20193.2|20201.9|20185.9|0
1729079100000|2024-10-16 11:45:00|20205.5|20189.5|20207.1|20191.1|20213.9|20197.9|20203.4|20187.4|0
1729079400000|2024-10-16 11:50:00|20206|20190|20204.7|20188.7|20209.2|20193.2|20201.9|20185.9|0
1729079700000|2024-10-16 11:55:00|20204.6|20188.6|20210.2|20194.2|20213.4|20197.4|20204.2|20188.2|0
1729080000000|2024-10-16 12:00:00|20210|20194|20204.1|20188.1|20212.7|20196.7|20199.9|20183.9|0
1729080300000|2024-10-16 12:05:00|20202.6|20186.6|20204.2|20188.2|20205.1|20189.1|20197.4|20181.4|0
1729080600000|2024-10-16 12:10:00|20204.4|20188.4|20199.2|20183.2|20204.5|20188.5|20196|20180|0
1729080900000|2024-10-16 12:15:00|20200.4|20184.4|20194.5|20178.5|20200.4|20184.4|20193.1|20177.1|0
1729081200000|2024-10-16 12:20:00|20194.6|20178.6|20192.6|20176.6|20194.6|20178.6|20186.9|20170.9|0
1729081500000|2024-10-16 12:25:00|20193|20177|20196|20180|20198.2|20182.2|20192|20176|0
1729081800000|2024-10-16 12:30:00|20196.1|20180.1|20193.7|20177.7|20197.2|20181.2|20187.1|20171.1|0
1729082100000|2024-10-16 12:35:00|20193.2|20177.2|20185.9|20169.9|20193.2|20177.2|20181.7|20165.7|0
1729082400000|2024-10-16 12:40:00|20186|20170|20181.4|20165.4|20186.5|20170.5|20179.1|20163.1|0
1729082700000|2024-10-16 12:45:00|20181.9|20165.9|20189.5|20173.5|20189.5|20173.5|20177|20161|0
1729083000000|2024-10-16 12:50:00|20190.1|20174.1|20193.6|20177.6|20197.4|20181.4|20188.5|20172.5|0
1729083300000|2024-10-16 12:55:00|20194.2|20178.2|20185.6|20169.6|20194.9|20178.9|20184.1|20168.1|0
1729083600000|2024-10-16 13:00:00|20185.4|20169.4|20200.9|20184.9|20201.4|20185.4|20185.4|20169.4|0
1729083900000|2024-10-16 13:05:00|20200.5|20184.5|20200.2|20184.2|20204.1|20188.1|20198.9|20182.9|0
1729084200000|2024-10-16 13:10:00|20199.7|20183.7|20210.7|20194.7|20212.4|20196.4|20195.4|20179.4|0
1729084500000|2024-10-16 13:15:00|20210.6|20194.6|20201.2|20185.2|20212.6|20196.6|20200.7|20184.7|0
1729084800000|2024-10-16 13:20:00|20200.1|20184.1|20197.5|20181.5|20200.4|20184.4|20188.4|20172.4|0
1729085100000|2024-10-16 13:25:00|20195.5|20179.5|20186.9|20170.9|20201.6|20185.6|20182.9|20166.9|0
1729085400000|2024-10-16 13:30:00|20187.6|20171.6|20138.4|20122.4|20190.4|20174.4|20135.6|20119.6|0
1729085700000|2024-10-16 13:35:00|20137.7|20121.7|20104.5|20088.5|20142.5|20126.5|20104.5|20088.5|0
1729086000000|2024-10-16 13:40:00|20105.6|20089.6|20079.9|20063.9|20141.6|20125.6|20077.4|20061.4|0
1729086300000|2024-10-16 13:45:00|20078.9|20062.9|20082.4|20066.4|20093.1|20077.1|20063.1|20047.1|0
1729086600000|2024-10-16 13:50:00|20083.4|20067.4|20079.9|20063.9|20083.4|20067.4|20053.9|20037.9|0
1729086900000|2024-10-16 13:55:00|20079.6|20063.6|20058.1|20042.1|20083.4|20067.4|20050.2|20034.2|0
1729087200000|2024-10-16 14:00:00|20058|20042|20092.6|20076.6|20094|20078|20042.5|20026.5|0
1729087500000|2024-10-16 14:05:00|20091.4|20075.4|20120.7|20104.7|20120.7|20104.7|20077.7|20061.7|0
1729087800000|2024-10-16 14:10:00|20121.6|20105.6|20137.9|20121.9|20142.6|20126.6|20112.4|20096.4|0
1729088100000|2024-10-16 14:15:00|20137.7|20121.7|20121.1|20105.1|20140.9|20124.9|20117.6|20101.6|0
1729088400000|2024-10-16 14:20:00|20120.3|20104.3|20162.5|20146.5|20166|20150|20120.3|20104.3|0
1729088700000|2024-10-16 14:25:00|20165|20149|20166.3|20150.3|20183|20167|20159.3|20143.3|0
1729089000000|2024-10-16 14:30:00|20168.5|20152.5|20160.4|20144.4|20176.3|20160.3|20148.2|20132.2|0
1729089300000|2024-10-16 14:35:00|20161.5|20145.5|20114.4|20098.4|20161.5|20145.5|20111|20095|0
1729089600000|2024-10-16 14:40:00|20114.3|20098.3|20093|20077|20124.5|20108.5|20080.4|20064.4|0
1729089900000|2024-10-16 14:45:00|20091.8|20075.8|20111.2|20095.2|20116.7|20100.7|20091.5|20075.5|0
1729090200000|2024-10-16 14:50:00|20112|20096|20121.3|20105.3|20140.5|20124.5|20111.7|20095.7|0
1729090500000|2024-10-16 14:55:00|20122.3|20106.3|20106.8|20090.8|20128|20112|20103.9|20087.9|0
1729090800000|2024-10-16 15:00:00|20109.9|20093.9|20111|20095|20124.2|20108.2|20102.8|20086.8|0
1729091100000|2024-10-16 15:05:00|20112.8|20096.8|20118.8|20102.8|20121.5|20105.5|20099.7|20083.7|0
1729091400000|2024-10-16 15:10:00|20119.4|20103.4|20139.3|20123.3|20151.9|20135.9|20119.4|20103.4|0
1729091700000|2024-10-16 15:15:00|20139.5|20123.5|20142|20126|20152.9|20136.9|20137.5|20121.5|0
1729092000000|2024-10-16 15:20:00|20142.4|20126.4|20130.3|20114.3|20159.3|20143.3|20122.8|20106.8|0
1729092300000|2024-10-16 15:25:00|20130.7|20114.7|20148.3|20132.3|20149.3|20133.3|20128|20112|0
1729092600000|2024-10-16 15:30:00|20147.3|20131.3|20141.3|20125.3|20148.8|20132.8|20134.7|20118.7|0
1729092900000|2024-10-16 15:35:00|20140|20124|20145.4|20129.4|20161.7|20145.7|20130.5|20114.5|0
1729093200000|2024-10-16 15:40:00|20145.9|20129.9|20141.5|20125.5|20161.8|20145.8|20140.5|20124.5|0
1729093500000|2024-10-16 15:45:00|20140.8|20124.8|20119.8|20103.8|20140.8|20124.8|20114.3|20098.3|0
1729093800000|2024-10-16 15:50:00|20122.5|20106.5|20108.8|20092.8|20124.5|20108.5|20107.3|20091.3|0
1729094100000|2024-10-16 15:55:00|20110.3|20094.3|20108.8|20092.8|20116.8|20100.8|20104.8|20088.8|0
1729094400000|2024-10-16 16:00:00|20108.1|20092.1|20118.5|20102.5|20125.5|20109.5|20104.5|20088.5|0
1729094700000|2024-10-16 16:05:00|20118.8|20102.8|20126|20110|20130.3|20114.3|20108.3|20092.3|0
1729095000000|2024-10-16 16:10:00|20127|20111|20119|20103|20134|20118|20111.3|20095.3|0
1729095300000|2024-10-16 16:15:00|20118.8|20102.8|20115.5|20099.5|20122.5|20106.5|20108.5|20092.5|0
1729095600000|2024-10-16 16:20:00|20116.3|20100.3|20130|20114|20133.5|20117.5|20113.4|20097.4|0
1729095900000|2024-10-16 16:25:00|20130.3|20114.3|20137.5|20121.5|20142.5|20126.5|20130.3|20114.3|0
1729096200000|2024-10-16 16:30:00|20137.8|20121.8|20134.3|20118.3|20156.1|20140.1|20133.6|20117.6|0
1729096500000|2024-10-16 16:35:00|20135.3|20119.3|20137|20121|20139.4|20123.4|20129|20113|0
1729096800000|2024-10-16 16:40:00|20137.5|20121.5|20141.8|20125.8|20150|20134|20136.8|20120.8|0
1729097100000|2024-10-16 16:45:00|20141.5|20125.5|20131.5|20115.5|20146.4|20130.4|20131.4|20115.4|0
1729097400000|2024-10-16 16:50:00|20132.5|20116.5|20152.5|20136.5|20152.5|20136.5|20132.4|20116.4|0
1729097700000|2024-10-16 16:55:00|20152.9|20136.9|20168.9|20152.9|20171.3|20155.3|20151.9|20135.9|0
1729098000000|2024-10-16 17:00:00|20169.6|20153.6|20166.1|20150.1|20180.3|20164.3|20157.3|20141.3|0
1729098300000|2024-10-16 17:05:00|20164.8|20148.8|20158.3|20142.3|20170.2|20154.2|20151.8|20135.8|0
1729098600000|2024-10-16 17:10:00|20157.3|20141.3|20156.2|20140.2|20164.8|20148.8|20151.6|20135.6|0
1729098900000|2024-10-16 17:15:00|20157|20141|20143.8|20127.8|20165.6|20149.6|20139.8|20123.8|0
1729099200000|2024-10-16 17:20:00|20144.3|20128.3|20138.8|20122.8|20149.6|20133.6|20136.3|20120.3|0
1729099500000|2024-10-16 17:25:00|20139.7|20123.7|20144.8|20128.8|20157.8|20141.8|20139.7|20123.7|0
1729099800000|2024-10-16 17:30:00|20144.1|20128.1|20157.8|20141.8|20158.1|20142.1|20144.1|20128.1|0
1729100100000|2024-10-16 17:35:00|20158.6|20142.6|20145.1|20129.1|20162.3|20146.3|20143.6|20127.6|0
1729100400000|2024-10-16 17:40:00|20143.8|20127.8|20161.8|20145.8|20164.6|20148.6|20142.1|20126.1|0
1729100700000|2024-10-16 17:45:00|20162.1|20146.1|20169.8|20153.8|20172.1|20156.1|20160|20144|0
1729101000000|2024-10-16 17:50:00|20168.3|20152.3|20161.3|20145.3|20173.6|20157.6|20160.6|20144.6|0
1729101300000|2024-10-16 17:55:00|20161.8|20145.8|20169.8|20153.8|20170.8|20154.8|20160.6|20144.6|0
1729101600000|2024-10-16 18:00:00|20169.6|20153.6|20164.3|20148.3|20170.8|20154.8|20163.3|20147.3|0
1729101900000|2024-10-16 18:05:00|20164.1|20148.1|20162.8|20146.8|20169.1|20153.1|20151.1|20135.1|0
1729102200000|2024-10-16 18:10:00|20164.5|20148.5|20169.3|20153.3|20174.1|20158.1|20161.8|20145.8|0
1729102500000|2024-10-16 18:15:00|20168.3|20152.3|20174.1|20158.1|20177.1|20161.1|20165.6|20149.6|0
1729102800000|2024-10-16 18:20:00|20174.3|20158.3|20210.3|20194.3|20211.3|20195.3|20172.1|20156.1|0
1729103100000|2024-10-16 18:25:00|20210.8|20194.8|20203.1|20187.1|20211.3|20195.3|20188|20172|0
1729103400000|2024-10-16 18:30:00|20202.6|20186.6|20191.5|20175.5|20211.3|20195.3|20189.1|20173.1|0
1729103700000|2024-10-16 18:35:00|20192.8|20176.8|20191.1|20175.1|20196.3|20180.3|20186.1|20170.1|0
1729104000000|2024-10-16 18:40:00|20190.6|20174.6|20197.1|20181.1|20198.1|20182.1|20186.6|20170.6|0
1729104300000|2024-10-16 18:45:00|20197.8|20181.8|20198|20182|20200.2|20184.2|20191.7|20175.7|0
1729104600000|2024-10-16 18:50:00|20198.1|20182.1|20193.6|20177.6|20204.3|20188.3|20190.6|20174.6|0
1729104900000|2024-10-16 18:55:00|20193.3|20177.3|20194.3|20178.3|20203.7|20187.7|20192.6|20176.6|0
1729105200000|2024-10-16 19:00:00|20194.6|20178.6|20192.3|20176.3|20194.6|20178.6|20185|20169|0
1729105500000|2024-10-16 19:05:00|20192.1|20176.1|20193.8|20177.8|20196.1|20180.1|20187.8|20171.8|0
1729105800000|2024-10-16 19:10:00|20195.3|20179.3|20192.8|20176.8|20202.6|20186.6|20188.3|20172.3|0
1729106100000|2024-10-16 19:15:00|20192.6|20176.6|20191.3|20175.3|20199.1|20183.1|20188.6|20172.6|0
1729106400000|2024-10-16 19:20:00|20191.5|20175.5|20177.6|20161.6|20193.5|20177.5|20174.3|20158.3|0
1729106700000|2024-10-16 19:25:00|20178.1|20162.1|20181.8|20165.8|20185.8|20169.8|20176.1|20160.1|0
1729107000000|2024-10-16 19:30:00|20182.1|20166.1|20188.1|20172.1|20188.8|20172.8|20170.3|20154.3|0
1729107300000|2024-10-16 19:35:00|20187.7|20171.7|20176.7|20160.7|20188.2|20172.2|20174.7|20158.7|0
1729107600000|2024-10-16 19:40:00|20175.9|20159.9|20176.6|20160.6|20182|20166|20175|20159|0
1729107900000|2024-10-16 19:45:00|20175.5|20159.5|20181.5|20165.5|20181.5|20165.5|20170.1|20154.1|0
1729108200000|2024-10-16 19:50:00|20178|20162|20180.1|20164.1|20183.4|20167.4|20165.1|20149.1|0
1729108500000|2024-10-16 19:55:00|20179.6|20163.6|20179.9|20163.9|20188.1|20172.1|20175.3|20159.3|0
1729108800000|2024-10-16 20:00:00|20178.8|20162.8|20174.1|20158.1|20180.9|20164.9|20169.4|20153.4|0
1729109100000|2024-10-16 20:05:00|20173.9|20157.9|20166.1|20150.1|20175.4|20159.4|20163.8|20147.8|0
1729109400000|2024-10-16 20:10:00|20166.4|20150.4|20166.5|20150.5|20170|20154|20164.8|20148.8|0
1729109700000|2024-10-16 20:15:00|20166.9|20150.9|20157|20141|20167.1|20151.1|20153.1|20137.1|0
1729110000000|2024-10-16 20:20:00|20157.4|20141.4|20161.1|20145.1|20161.5|20145.5|20151.5|20135.5|0
1729110300000|2024-10-16 20:25:00|20161|20145|20166.6|20150.6|20166.8|20150.8|20160.1|20144.1|0
1729110600000|2024-10-16 20:30:00|20167.5|20151.5|20172.3|20156.3|20172.8|20156.8|20166.4|20150.4|0
1729110900000|2024-10-16 20:35:00|20172.5|20156.5|20170.8|20154.8|20173.8|20157.8|20168.8|20152.8|0
1729111200000|2024-10-16 20:40:00|20170.6|20154.6|20169.8|20153.8|20176.1|20160.1|20168.9|20152.9|0
1729111500000|2024-10-16 20:45:00|20169.9|20153.9|20165.9|20149.9|20171|20155|20163.6|20147.6|0
1729111800000|2024-10-16 20:50:00|20165.8|20149.8|20155.3|20139.3|20168.1|20152.1|20154.1|20138.1|0
1729112100000|2024-10-16 20:55:00|20155.4|20139.4|20159.9|20143.9|20163.4|20147.4|20154.9|20138.9|0
1729112400000|2024-10-16 21:00:00|20160.1|20144.1|20160.2|20144.2|20162.7|20146.7|20159.5|20143.5|0
1729112700000|2024-10-16 21:05:00|20160.4|20144.4|20161.7|20145.7|20162.3|20146.3|20159.9|20143.9|0
1729113000000|2024-10-16 21:10:00|20162.2|20146.2|20161.8|20145.8|20162.3|20146.3|20161.3|20145.3|0
1729113300000|2024-10-16 21:15:00|20161.6|20145.6|20164.7|20148.7|20164.7|20148.7|20161.6|20145.6|0
1729113600000|2024-10-16 21:20:00|20165.2|20149.2|20164.4|20148.4|20165.2|20149.2|20164.3|20148.3|0
1729113900000|2024-10-16 21:25:00|20164.7|20148.7|20165.5|20149.5|20165.6|20149.6|20164.7|20148.7|0
1729114200000|2024-10-16 21:30:00|20165.3|20149.3|20165.3|20149.3|20165.9|20149.9|20165.1|20149.1|0
1729114500000|2024-10-16 21:35:00|20165.4|20149.4|20164.9|20148.9|20165.6|20149.6|20164.7|20148.7|0
1729114800000|2024-10-16 21:40:00|20165|20149|20165.1|20149.1|20165.1|20149.1|20164.8|20148.8|0
1729115100000|2024-10-16 21:45:00|20165.2|20149.2|20164.5|20148.5|20165.2|20149.2|20164.5|20148.5|0
1729115400000|2024-10-16 21:50:00|20164.6|20148.6|20164.4|20148.4|20164.9|20148.9|20164.4|20148.4|0
1729115700000|2024-10-16 21:55:00|20164.3|20148.3|20164.7|20148.7|20164.7|20148.7|20164.2|20148.2|0
1729116000000|2024-10-16 22:00:00|20165|20149|20164.8|20148.8|20170.3|20154.3|20160.5|20144.5|0
1729116300000|2024-10-16 22:05:00|20165|20149|20157.1|20141.1|20165.1|20149.1|20156.8|20140.8|0
1729116600000|2024-10-16 22:10:00|20156.8|20140.8|20160.1|20144.1|20160.1|20144.1|20155.3|20139.3|0
1729116900000|2024-10-16 22:15:00|20160.5|20144.5|20160.3|20144.3|20165.1|20149.1|20158.8|20142.8|0
1729117200000|2024-10-16 22:20:00|20160.5|20144.5|20159.7|20143.7|20164.1|20148.1|20158|20142|0
1729117500000|2024-10-16 22:25:00|20159.8|20143.8|20161.8|20145.8|20163|20147|20157.7|20141.7|0
1729117800000|2024-10-16 22:30:00|20162|20146|20165.7|20149.7|20165.7|20149.7|20162|20146|0
1729118100000|2024-10-16 22:35:00|20165.6|20149.6|20161.8|20145.8|20165.6|20149.6|20154.7|20138.7|0
1729118400000|2024-10-16 22:40:00|20161.7|20145.7|20162|20146|20163.2|20147.2|20160.1|20144.1|0
1729118700000|2024-10-16 22:45:00|20162.1|20146.1|20161.3|20145.3|20166.7|20150.7|20160.5|20144.5|0
1729119000000|2024-10-16 22:50:00|20161.5|20145.5|20164.6|20148.6|20166.3|20150.3|20160.5|20144.5|0
1729119300000|2024-10-16 22:55:00|20165|20149|20165.2|20149.2|20167.8|20151.8|20163.8|20147.8|0
1729119600000|2024-10-16 23:00:00|20165.1|20149.1|20160.7|20144.7|20166.5|20150.5|20158.8|20142.8|0
1729119900000|2024-10-16 23:05:00|20160.6|20144.6|20155.6|20139.6|20160.8|20144.8|20153.1|20137.1|0
1729120200000|2024-10-16 23:10:00|20155.7|20139.7|20160.5|20144.5|20161|20145|20154.6|20138.6|0
1729120500000|2024-10-16 23:15:00|20159.2|20143.2|20156.3|20140.3|20159.7|20143.7|20154.8|20138.8|0
1729120800000|2024-10-16 23:20:00|20156.5|20140.5|20156.1|20140.1|20158.3|20142.3|20156.1|20140.1|0
1729121100000|2024-10-16 23:25:00|20156.2|20140.2|20158.1|20142.1|20159.3|20143.3|20156.1|20140.1|0
1729121400000|2024-10-16 23:30:00|20158.2|20142.2|20149.1|20133.1|20159.8|20143.8|20148.6|20132.6|0
1729121700000|2024-10-16 23:35:00|20149|20133|20149.8|20133.8|20153|20137|20146.8|20130.8|0
1729122000000|2024-10-16 23:40:00|20149.7|20133.7|20152.8|20136.8|20153.2|20137.2|20149.7|20133.7|0
1729122300000|2024-10-16 23:45:00|20153.1|20137.1|20150|20134|20155.7|20139.7|20148.7|20132.7|0
1729122600000|2024-10-16 23:50:00|20150.1|20134.1|20151.8|20135.8|20152.8|20136.8|20149.7|20133.7|0
1729122900000|2024-10-16 23:55:00|20151.7|20135.7|20148.6|20132.6|20151.7|20135.7|20147.3|20131.3|0
1729123200000|2024-10-17 00:00:00|20148.8|20132.8|20146|20130|20149.6|20133.6|20140.1|20124.1|0
1729123500000|2024-10-17 00:05:00|20146.3|20130.3|20136.3|20120.3|20147|20131|20136|20120|0
1729123800000|2024-10-17 00:10:00|20134.5|20118.5|20126|20110|20137.8|20121.8|20119|20103|0
1729124100000|2024-10-17 00:15:00|20125.8|20109.8|20131.1|20115.1|20131.3|20115.3|20112.7|20096.7|0
1729124400000|2024-10-17 00:20:00|20131.3|20115.3|20135.5|20119.5|20136.8|20120.8|20130.6|20114.6|0
1729124700000|2024-10-17 00:25:00|20135.8|20119.8|20148|20132|20148.3|20132.3|20135.7|20119.7|0
1729125000000|2024-10-17 00:30:00|20148.2|20132.2|20149.2|20133.2|20161.5|20145.5|20145.6|20129.6|0
1729125300000|2024-10-17 00:35:00|20149.7|20133.7|20151|20135|20151.6|20135.6|20146.3|20130.3|0
1729125600000|2024-10-17 00:40:00|20151.1|20135.1|20154.1|20138.1|20156.2|20140.2|20150.6|20134.6|0
1729125900000|2024-10-17 00:45:00|20154|20138|20148.7|20132.7|20154.1|20138.1|20147.2|20131.2|0
1729126200000|2024-10-17 00:50:00|20148.3|20132.3|20147.8|20131.8|20150.1|20134.1|20145.7|20129.7|0
1729126500000|2024-10-17 00:55:00|20147.5|20131.5|20149.6|20133.6|20150.3|20134.3|20145.2|20129.2|0
1729126800000|2024-10-17 01:00:00|20149.3|20133.3|20148.6|20132.6|20150.5|20134.5|20145.6|20129.6|0
1729127100000|2024-10-17 01:05:00|20147.3|20131.3|20153.8|20137.8|20154|20138|20146.1|20130.1|0
1729127400000|2024-10-17 01:10:00|20154|20138|20153.5|20137.5|20160.2|20144.2|20152.5|20136.5|0
1729127700000|2024-10-17 01:15:00|20153.3|20137.3|20142.1|20126.1|20154|20138|20140.5|20124.5|0
1729128000000|2024-10-17 01:20:00|20142.7|20126.7|20142.5|20126.5|20144.1|20128.1|20137.6|20121.6|0
1729128300000|2024-10-17 01:25:00|20142.2|20126.2|20137.8|20121.8|20142.7|20126.7|20137.6|20121.6|0
1729128600000|2024-10-17 01:30:00|20138.6|20122.6|20141.1|20125.1|20142.3|20126.3|20132|20116|0
1729128900000|2024-10-17 01:35:00|20141.6|20125.6|20144.6|20128.6|20148.1|20132.1|20140.7|20124.7|0
1729129200000|2024-10-17 01:40:00|20144|20128|20145.6|20129.6|20147|20131|20141.2|20125.2|0
1729129500000|2024-10-17 01:45:00|20146.1|20130.1|20147.7|20131.7|20148.1|20132.1|20141.7|20125.7|0
1729129800000|2024-10-17 01:50:00|20147.3|20131.3|20147.6|20131.6|20148.7|20132.7|20143.2|20127.2|0
1729130100000|2024-10-17 01:55:00|20147|20131|20153.5|20137.5|20153.5|20137.5|20145.8|20129.8|0
1729130400000|2024-10-17 02:00:00|20153|20137|20155.8|20139.8|20158.2|20142.2|20149.6|20133.6|0
1729130700000|2024-10-17 02:05:00|20155.6|20139.6|20151.8|20135.8|20156|20140|20147.7|20131.7|0
1729131000000|2024-10-17 02:10:00|20152.6|20136.6|20150.5|20134.5|20153.8|20137.8|20147.6|20131.6|0
1729131300000|2024-10-17 02:15:00|20150.6|20134.6|20147.3|20131.3|20152.7|20136.7|20142.7|20126.7|0
1729131600000|2024-10-17 02:20:00|20147.8|20131.8|20156.6|20140.6|20159.5|20143.5|20147.2|20131.2|0
1729131900000|2024-10-17 02:25:00|20156.2|20140.2|20147.1|20131.1|20156.5|20140.5|20144|20128|0
1729132200000|2024-10-17 02:30:00|20147.5|20131.5|20149.6|20133.6|20150.7|20134.7|20146|20130|0
1729132500000|2024-10-17 02:35:00|20149.5|20133.5|20139.6|20123.6|20149.7|20133.7|20139.6|20123.6|0
1729132800000|2024-10-17 02:40:00|20138.7|20122.7|20130.6|20114.6|20140.7|20124.7|20116.2|20100.2|0
1729133100000|2024-10-17 02:45:00|20131.5|20115.5|20136.7|20120.7|20138.8|20122.8|20129.5|20113.5|0
1729133400000|2024-10-17 02:50:00|20137|20121|20134.5|20118.5|20137.7|20121.7|20132.3|20116.3|0
1729133700000|2024-10-17 02:55:00|20134.6|20118.6|20140.2|20124.2|20140.6|20124.6|20132.3|20116.3|0
1729134000000|2024-10-17 03:00:00|20139.3|20123.3|20143.3|20127.3|20144.1|20128.1|20135.8|20119.8|0
1729134300000|2024-10-17 03:05:00|20143.2|20127.2|20144.6|20128.6|20145.1|20129.1|20139.5|20123.5|0
1729134600000|2024-10-17 03:10:00|20144.7|20128.7|20135.6|20119.6|20146.2|20130.2|20135.6|20119.6|0
1729134900000|2024-10-17 03:15:00|20135.7|20119.7|20137.3|20121.3|20140|20124|20134.8|20118.8|0
1729135200000|2024-10-17 03:20:00|20137.8|20121.8|20134.5|20118.5|20140|20124|20132.6|20116.6|0
1729135500000|2024-10-17 03:25:00|20134.6|20118.6|20135.6|20119.6|20137.7|20121.7|20132.6|20116.6|0
1729135800000|2024-10-17 03:30:00|20135.2|20119.2|20130|20114|20136.2|20120.2|20128.1|20112.1|0
1729136100000|2024-10-17 03:35:00|20130.1|20114.1|20137.8|20121.8|20138.3|20122.3|20129.2|20113.2|0
1729136400000|2024-10-17 03:40:00|20138.1|20122.1|20133.7|20117.7|20138.8|20122.8|20133.1|20117.1|0
1729136700000|2024-10-17 03:45:00|20133.8|20117.8|20132.7|20116.7|20136.1|20120.1|20132.7|20116.7|0
1729137000000|2024-10-17 03:50:00|20132.8|20116.8|20132.2|20116.2|20135.8|20119.8|20130.5|20114.5|0
1729137300000|2024-10-17 03:55:00|20132.1|20116.1|20132.7|20116.7|20134.1|20118.1|20130.8|20114.8|0
1729137600000|2024-10-17 04:00:00|20132.6|20116.6|20131.8|20115.8|20134.7|20118.7|20131.3|20115.3|0
1729137900000|2024-10-17 04:05:00|20132|20116|20128.8|20112.8|20132|20116|20128.6|20112.6|0
1729138200000|2024-10-17 04:10:00|20129|20113|20129.3|20113.3|20130|20114|20123.8|20107.8|0
1729138500000|2024-10-17 04:15:00|20129.2|20113.2|20131.2|20115.2|20131.2|20115.2|20127.5|20111.5|0
1729138800000|2024-10-17 04:20:00|20131|20115|20128.6|20112.6|20132.6|20116.6|20127.7|20111.7|0
1729139100000|2024-10-17 04:25:00|20128.3|20112.3|20129.8|20113.8|20129.8|20113.8|20127.1|20111.1|0
1729139400000|2024-10-17 04:30:00|20130|20114|20128.8|20112.8|20131.1|20115.1|20125.8|20109.8|0
1729139700000|2024-10-17 04:35:00|20129.1|20113.1|20127.6|20111.6|20130.5|20114.5|20126.6|20110.6|0
1729140000000|2024-10-17 04:40:00|20127.5|20111.5|20130.6|20114.6|20130.8|20114.8|20126.6|20110.6|0
1729140300000|2024-10-17 04:45:00|20130.7|20114.7|20130.8|20114.8|20134.5|20118.5|20130.6|20114.6|0
1729140600000|2024-10-17 04:50:00|20130.6|20114.6|20129.6|20113.6|20130.6|20114.6|20126.2|20110.2|0
1729140900000|2024-10-17 04:55:00|20129.8|20113.8|20131.2|20115.2|20131.7|20115.7|20129.1|20113.1|0
1729141200000|2024-10-17 05:00:00|20131.6|20115.6|20132.5|20116.5|20134.6|20118.6|20128.8|20112.8|0
1729141500000|2024-10-17 05:05:00|20132.1|20116.1|20138.6|20122.6|20140.1|20124.1|20132.1|20116.1|0
1729141800000|2024-10-17 05:10:00|20138.7|20122.7|20140.7|20124.7|20140.8|20124.8|20135.7|20119.7|0
1729142100000|2024-10-17 05:15:00|20140.6|20124.6|20143.1|20127.1|20145.7|20129.7|20139.3|20123.3|0
1729142400000|2024-10-17 05:20:00|20143.6|20127.6|20143.7|20127.7|20148.5|20132.5|20142|20126|0
1729142700000|2024-10-17 05:25:00|20144.2|20128.2|20137.8|20121.8|20144.2|20128.2|20137.8|20121.8|0
1729143000000|2024-10-17 05:30:00|20137.6|20121.6|20164.8|20148.8|20165.5|20149.5|20137.6|20121.6|0
1729143300000|2024-10-17 05:35:00|20165.1|20149.1|20174.8|20158.8|20175|20159|20163.8|20147.8|0
1729143600000|2024-10-17 05:40:00|20174.6|20158.6|20172.5|20156.5|20174.6|20158.6|20166.3|20150.3|0
1729143900000|2024-10-17 05:45:00|20172.6|20156.6|20177.1|20161.1|20177.6|20161.6|20172.2|20156.2|0
1729144200000|2024-10-17 05:50:00|20176.8|20160.8|20176|20160|20179.7|20163.7|20171.5|20155.5|0
1729144500000|2024-10-17 05:55:00|20176.5|20160.5|20177.2|20161.2|20182.6|20166.6|20176|20160|0
1729144800000|2024-10-17 06:00:00|20177|20161|20178.3|20162.3|20185.8|20169.8|20175.6|20159.6|0
1729145100000|2024-10-17 06:05:00|20178.2|20162.2|20202.3|20186.3|20206.7|20190.7|20176.5|20160.5|0
1729145400000|2024-10-17 06:10:00|20202.2|20186.2|20217.8|20201.8|20221.8|20205.8|20202.2|20186.2|0
1729145700000|2024-10-17 06:15:00|20217.5|20201.5|20230.8|20214.8|20230.8|20214.8|20216.2|20200.2|0
1729146000000|2024-10-17 06:20:00|20230.5|20214.5|20231.1|20215.1|20254.8|20238.8|20226.2|20210.2|0
1729146300000|2024-10-17 06:25:00|20230.8|20214.8|20251|20235|20253.6|20237.6|20230.8|20214.8|0
1729146600000|2024-10-17 06:30:00|20250.7|20234.7|20262.2|20246.2|20271.2|20255.2|20250.7|20234.7|0
1729146900000|2024-10-17 06:35:00|20261.6|20245.6|20295|20279|20309.7|20293.7|20261.6|20245.6|0
1729147200000|2024-10-17 06:40:00|20296.2|20280.2|20276.8|20260.8|20304|20288|20274.2|20258.2|0
1729147500000|2024-10-17 06:45:00|20277.6|20261.6|20288.1|20272.1|20292.6|20276.6|20269.7|20253.7|0
1729147800000|2024-10-17 06:50:00|20287.8|20271.8|20274.2|20258.2|20294.5|20278.5|20274.2|20258.2|0
1729148100000|2024-10-17 06:55:00|20274.7|20258.7|20266.3|20250.3|20279.8|20263.8|20254.6|20238.6|0
1729148400000|2024-10-17 07:00:00|20267|20251|20262.2|20246.2|20284|20268|20257.7|20241.7|0
1729148700000|2024-10-17 07:05:00|20262.7|20246.7|20255.2|20239.2|20266.6|20250.6|20247.7|20231.7|0
1729149000000|2024-10-17 07:10:00|20256.8|20240.8|20248.7|20232.7|20265.3|20249.3|20248.3|20232.3|0
1729149300000|2024-10-17 07:15:00|20249.6|20233.6|20252.6|20236.6|20263.2|20247.2|20247.1|20231.1|0
1729149600000|2024-10-17 07:20:00|20252.8|20236.8|20241|20225|20259.3|20243.3|20241|20225|0
1729149900000|2024-10-17 07:25:00|20244|20228|20265.6|20249.6|20269.1|20253.1|20241.1|20225.1|0
1729150200000|2024-10-17 07:30:00|20266.3|20250.3|20278.2|20262.2|20285.7|20269.7|20266.3|20250.3|0
1729150500000|2024-10-17 07:35:00|20279.1|20263.1|20290.3|20274.3|20290.3|20274.3|20278.5|20262.5|0
1729150800000|2024-10-17 07:40:00|20290.5|20274.5|20280.5|20264.5|20290.5|20274.5|20275.1|20259.1|0
1729151100000|2024-10-17 07:45:00|20280.8|20264.8|20280.1|20264.1|20282.7|20266.7|20270.5|20254.5|0
1729151400000|2024-10-17 07:50:00|20280.7|20264.7|20279.7|20263.7|20284.7|20268.7|20275.5|20259.5|0
1729151700000|2024-10-17 07:55:00|20278.8|20262.8|20283.6|20267.6|20285.8|20269.8|20273.8|20257.8|0
1729152000000|2024-10-17 08:00:00|20283.5|20267.5|20292.6|20276.6|20303.7|20287.7|20283.5|20267.5|0
1729152300000|2024-10-17 08:05:00|20293|20277|20284.6|20268.6|20296.5|20280.5|20273.7|20257.7|0
1729152600000|2024-10-17 08:10:00|20284.5|20268.5|20289.5|20273.5|20292.8|20276.8|20282.3|20266.3|0
1729152900000|2024-10-17 08:15:00|20289.3|20273.3|20289.2|20273.2|20296|20280|20286.2|20270.2|0
1729153200000|2024-10-17 08:20:00|20290|20274|20296.7|20280.7|20299.3|20283.3|20289.8|20273.8|0
1729153500000|2024-10-17 08:25:00|20296.8|20280.8|20305.5|20289.5|20305.5|20289.5|20293.6|20277.6|0
1729153800000|2024-10-17 08:30:00|20306.6|20290.6|20311|20295|20319.5|20303.5|20304.3|20288.3|0
1729154100000|2024-10-17 08:35:00|20311.6|20295.6|20308.1|20292.1|20315.3|20299.3|20305.6|20289.6|0
1729154400000|2024-10-17 08:40:00|20308.6|20292.6|20310.6|20294.6|20313|20297|20306.1|20290.1|0
1729154700000|2024-10-17 08:45:00|20310.5|20294.5|20320.1|20304.1|20321|20305|20309.1|20293.1|0
1729155000000|2024-10-17 08:50:00|20320.2|20304.2|20327.7|20311.7|20329.8|20313.8|20318.2|20302.2|0
1729155300000|2024-10-17 08:55:00|20327.8|20311.8|20327|20311|20330.7|20314.7|20321|20305|0
1729155600000|2024-10-17 09:00:00|20328.1|20312.1|20330|20314|20333.6|20317.6|20324.2|20308.2|0
1729155900000|2024-10-17 09:05:00|20330.3|20314.3|20329.5|20313.5|20341.1|20325.1|20327|20311|0
1729156200000|2024-10-17 09:10:00|20328.3|20312.3|20320.6|20304.6|20333.3|20317.3|20319.7|20303.7|0
1729156500000|2024-10-17 09:15:00|20320.3|20304.3|20321.2|20305.2|20328.1|20312.1|20318.8|20302.8|0
1729156800000|2024-10-17 09:20:00|20323.3|20307.3|20321.8|20305.8|20325.3|20309.3|20319|20303|0
1729157100000|2024-10-17 09:25:00|20322.3|20306.3|20319.6|20303.6|20325.5|20309.5|20317|20301|0
1729157400000|2024-10-17 09:30:00|20319.2|20303.2|20304.8|20288.8|20319.6|20303.6|20304.7|20288.7|0
1729157700000|2024-10-17 09:35:00|20305.5|20289.5|20320.3|20304.3|20320.6|20304.6|20305.5|20289.5|0
1729158000000|2024-10-17 09:40:00|20320.6|20304.6|20320.1|20304.1|20322.8|20306.8|20316.2|20300.2|0
1729158300000|2024-10-17 09:45:00|20320.2|20304.2|20322.7|20306.7|20328.1|20312.1|20317.6|20301.6|0
1729158600000|2024-10-17 09:50:00|20322.6|20306.6|20330.3|20314.3|20330.8|20314.8|20322.6|20306.6|0
1729158900000|2024-10-17 09:55:00|20330.5|20314.5|20325|20309|20330.5|20314.5|20320.3|20304.3|0
1729159200000|2024-10-17 10:00:00|20324.3|20308.3|20329.1|20313.1|20332.7|20316.7|20322.7|20306.7|0
1729159500000|2024-10-17 10:05:00|20328.8|20312.8|20335.2|20319.2|20337|20321|20328.5|20312.5|0
1729159800000|2024-10-17 10:10:00|20333.5|20317.5|20344.5|20328.5|20349.1|20333.1|20332|20316|0
1729160100000|2024-10-17 10:15:00|20344.8|20328.8|20346.7|20330.7|20350|20334|20343|20327|0
1729160400000|2024-10-17 10:20:00|20347.1|20331.1|20349.6|20333.6|20350.7|20334.7|20344.8|20328.8|0
1729160700000|2024-10-17 10:25:00|20349|20333|20345.8|20329.8|20350.6|20334.6|20341.7|20325.7|0
1729161000000|2024-10-17 10:30:00|20346|20330|20342.8|20326.8|20349.7|20333.7|20341.6|20325.6|0
1729161300000|2024-10-17 10:35:00|20342.7|20326.7|20346.5|20330.5|20346.8|20330.8|20341.3|20325.3|0
1729161600000|2024-10-17 10:40:00|20347.2|20331.2|20348.3|20332.3|20353|20337|20346.5|20330.5|0
1729161900000|2024-10-17 10:45:00|20348.5|20332.5|20352.3|20336.3|20356.3|20340.3|20347.3|20331.3|0
1729162200000|2024-10-17 10:50:00|20352.6|20336.6|20367.3|20351.3|20367.6|20351.6|20351.5|20335.5|0
1729162500000|2024-10-17 10:55:00|20366.6|20350.6|20364.3|20348.3|20369.6|20353.6|20360.7|20344.7|0
1729162800000|2024-10-17 11:00:00|20363.2|20347.2|20345.8|20329.8|20363.6|20347.6|20343.2|20327.2|0
1729163100000|2024-10-17 11:05:00|20346|20330|20347.1|20331.1|20353.1|20337.1|20345|20329|0
1729163400000|2024-10-17 11:10:00|20347.3|20331.3|20352.5|20336.5|20353.8|20337.8|20345.7|20329.7|0
1729163700000|2024-10-17 11:15:00|20352.6|20336.6|20349.8|20333.8|20355.7|20339.7|20346.7|20330.7|0
1729164000000|2024-10-17 11:20:00|20349.7|20333.7|20347.2|20331.2|20350.6|20334.6|20346.5|20330.5|0
1729164300000|2024-10-17 11:25:00|20346.7|20330.7|20347.8|20331.8|20351.5|20335.5|20340.5|20324.5|0
1729164600000|2024-10-17 11:30:00|20348|20332|20348.7|20332.7|20351.7|20335.7|20346.7|20330.7|0
1729164900000|2024-10-17 11:35:00|20348.3|20332.3|20358.5|20342.5|20359|20343|20343.7|20327.7|0
1729165200000|2024-10-17 11:40:00|20358.1|20342.1|20344.8|20328.8|20358.2|20342.2|20344|20328|0
1729165500000|2024-10-17 11:45:00|20345|20329|20343.6|20327.6|20348.6|20332.6|20343.2|20327.2|0
1729165800000|2024-10-17 11:50:00|20343.7|20327.7|20348.3|20332.3|20348.3|20332.3|20341.2|20325.2|0
1729166100000|2024-10-17 11:55:00|20348|20332|20353.3|20337.3|20353.8|20337.8|20347.2|20331.2|0
1729166400000|2024-10-17 12:00:00|20351.3|20335.3|20355.8|20339.8|20360.8|20344.8|20350|20334|0
1729166700000|2024-10-17 12:05:00|20354.6|20338.6|20357|20341|20361|20345|20353.2|20337.2|0
1729167000000|2024-10-17 12:10:00|20357.1|20341.1|20363.3|20347.3|20365.8|20349.8|20354.5|20338.5|0
1729167300000|2024-10-17 12:15:00|20363|20347|20366|20350|20372|20356|20360.5|20344.5|0
1729167600000|2024-10-17 12:20:00|20365.8|20349.8|20361.7|20345.7|20366.6|20350.6|20359.5|20343.5|0
1729167900000|2024-10-17 12:25:00|20361.1|20345.1|20351.7|20335.7|20361.2|20345.2|20346.2|20330.2|0
1729168200000|2024-10-17 12:30:00|20378.3|20362.3|20359|20343|20378.3|20362.3|20347.1|20331.1|0
1729168500000|2024-10-17 12:35:00|20358.7|20342.7|20377.8|20361.8|20378.5|20362.5|20355.3|20339.3|0
1729168800000|2024-10-17 12:40:00|20378|20362|20356.7|20340.7|20379.5|20363.5|20354.7|20338.7|0
1729169100000|2024-10-17 12:45:00|20356.1|20340.1|20368|20352|20370.5|20354.5|20351|20335|0
1729169400000|2024-10-17 12:50:00|20368.1|20352.1|20380|20364|20380.8|20364.8|20366.1|20350.1|0
1729169700000|2024-10-17 12:55:00|20379.6|20363.6|20394.6|20378.6|20395.7|20379.7|20379.2|20363.2|0
1729170000000|2024-10-17 13:00:00|20395.5|20379.5|20403|20387|20408.7|20392.7|20394.5|20378.5|0
1729170300000|2024-10-17 13:05:00|20403.2|20387.2|20423.7|20407.7|20428.5|20412.5|20402.3|20386.3|0
1729170600000|2024-10-17 13:10:00|20424.3|20408.3|20413.5|20397.5|20424.5|20408.5|20412.5|20396.5|0
1729170900000|2024-10-17 13:15:00|20414.1|20398.1|20420.2|20404.2|20422.8|20406.8|20411.7|20395.7|0
1729171200000|2024-10-17 13:20:00|20421.6|20405.6|20414.3|20398.3|20421.6|20405.6|20412.2|20396.2|0
1729171500000|2024-10-17 13:25:00|20410.5|20394.5|20408.5|20392.5|20417|20401|20408.5|20392.5|0
1729171800000|2024-10-17 13:30:00|20409.3|20393.3|20317.5|20301.5|20409.3|20393.3|20308.3|20292.3|0
1729172100000|2024-10-17 13:35:00|20313.3|20297.3|20270.3|20254.3|20313.3|20297.3|20239.6|20223.6|0
1729172400000|2024-10-17 13:40:00|20261.5|20245.5|20281.3|20265.3|20301|20285|20261.5|20245.5|0
1729172700000|2024-10-17 13:45:00|20281.7|20265.7|20309.5|20293.5|20316.3|20300.3|20281.7|20265.7|0
1729173000000|2024-10-17 13:50:00|20307.7|20291.7|20321.3|20305.3|20339.3|20323.3|20306.3|20290.3|0
1729173300000|2024-10-17 13:55:00|20322|20306|20265|20249|20323.5|20307.5|20260|20244|0
1729173600000|2024-10-17 14:00:00|20276.2|20260.2|20230.8|20214.8|20286.1|20270.1|20207.1|20191.1|0
1729173900000|2024-10-17 14:05:00|20230.7|20214.7|20212.7|20196.7|20246|20230|20209.2|20193.2|0
1729174200000|2024-10-17 14:10:00|20213.8|20197.8|20251.5|20235.5|20252.3|20236.3|20202.1|20186.1|0
1729174500000|2024-10-17 14:15:00|20249.2|20233.2|20259.7|20243.7|20265.2|20249.2|20238.2|20222.2|0
1729174800000|2024-10-17 14:20:00|20261|20245|20292.7|20276.7|20298.5|20282.5|20253|20237|0
1729175100000|2024-10-17 14:25:00|20293.7|20277.7|20279.6|20263.6|20298.5|20282.5|20237|20221|0
1729175400000|2024-10-17 14:30:00|20279.5|20263.5|20277.5|20261.5|20290.2|20274.2|20266.2|20250.2|0
1729175700000|2024-10-17 14:35:00|20276|20260|20255.3|20239.3|20278.8|20262.8|20236.3|20220.3|0
1729176000000|2024-10-17 14:40:00|20256.5|20240.5|20242.8|20226.8|20282.8|20266.8|20222.1|20206.1|0
1729176300000|2024-10-17 14:45:00|20241.5|20225.5|20239.8|20223.8|20252.8|20236.8|20229.8|20213.8|0
1729176600000|2024-10-17 14:50:00|20240.7|20224.7|20239.1|20223.1|20243.7|20227.7|20213.1|20197.1|0
1729176900000|2024-10-17 14:55:00|20239.3|20223.3|20234.7|20218.7|20253.1|20237.1|20232.2|20216.2|0
1729177200000|2024-10-17 15:00:00|20236.7|20220.7|20207.7|20191.7|20242|20226|20207.7|20191.7|0
1729177500000|2024-10-17 15:05:00|20206.5|20190.5|20259.7|20243.7|20264.2|20248.2|20206.1|20190.1|0
1729177800000|2024-10-17 15:10:00|20258.7|20242.7|20276.7|20260.7|20277.8|20261.8|20253.5|20237.5|0
1729178100000|2024-10-17 15:15:00|20276.5|20260.5|20255.3|20239.3|20284.2|20268.2|20255.3|20239.3|0
1729178400000|2024-10-17 15:20:00|20255|20239|20271.5|20255.5|20273.5|20257.5|20249.7|20233.7|0
1729178700000|2024-10-17 15:25:00|20271|20255|20288.2|20272.2|20290.6|20274.6|20270.1|20254.1|0
1729179000000|2024-10-17 15:30:00|20290|20274|20298.8|20282.8|20300.3|20284.3|20280.7|20264.7|0
1729179300000|2024-10-17 15:35:00|20300.2|20284.2|20307.5|20291.5|20313.2|20297.2|20285.3|20269.3|0
1729179600000|2024-10-17 15:40:00|20308.9|20292.9|20301.2|20285.2|20312.7|20296.7|20299.9|20283.9|0
1729179900000|2024-10-17 15:45:00|20302.3|20286.3|20303.4|20287.4|20308.2|20292.2|20295.8|20279.8|0
1729180200000|2024-10-17 15:50:00|20301.4|20285.4|20305.9|20289.9|20312.7|20296.7|20300.8|20284.8|0
1729180500000|2024-10-17 15:55:00|20304.7|20288.7|20343.9|20327.9|20345.7|20329.7|20304.7|20288.7|0
1729180800000|2024-10-17 16:00:00|20345|20329|20341.4|20325.4|20363.4|20347.4|20335.5|20319.5|0
1729181100000|2024-10-17 16:05:00|20341.7|20325.7|20336.9|20320.9|20351.9|20335.9|20332.5|20316.5|0
1729181400000|2024-10-17 16:10:00|20336.3|20320.3|20329.8|20313.8|20340.2|20324.2|20321.4|20305.4|0
1729181700000|2024-10-17 16:15:00|20330.2|20314.2|20331.3|20315.3|20333.8|20317.8|20319.9|20303.9|0
1729182000000|2024-10-17 16:20:00|20331.2|20315.2|20330.9|20314.9|20334.7|20318.7|20320.2|20304.2|0
1729182300000|2024-10-17 16:25:00|20330.3|20314.3|20318.8|20302.8|20331.4|20315.4|20309.2|20293.2|0
1729182600000|2024-10-17 16:30:00|20318.9|20302.9|20294.8|20278.8|20318.9|20302.9|20283.7|20267.7|0
1729182900000|2024-10-17 16:35:00|20294.4|20278.4|20307.4|20291.4|20310.9|20294.9|20292.4|20276.4|0
1729183200000|2024-10-17 16:40:00|20307|20291|20323.5|20307.5|20325.2|20309.2|20307|20291|0
1729183500000|2024-10-17 16:45:00|20322.9|20306.9|20316.3|20300.3|20324.2|20308.2|20307.2|20291.2|0
1729183800000|2024-10-17 16:50:00|20317.5|20301.5|20315.7|20299.7|20320.2|20304.2|20307.2|20291.2|0
1729184100000|2024-10-17 16:55:00|20316.9|20300.9|20302.4|20286.4|20321.7|20305.7|20289.7|20273.7|0
1729184400000|2024-10-17 17:00:00|20302.6|20286.6|20324.2|20308.2|20328.2|20312.2|20294.8|20278.8|0
1729184700000|2024-10-17 17:05:00|20325.1|20309.1|20319.4|20303.4|20332.7|20316.7|20311.7|20295.7|0
1729185000000|2024-10-17 17:10:00|20319.3|20303.3|20321.3|20305.3|20321.3|20305.3|20308.8|20292.8|0
1729185300000|2024-10-17 17:15:00|20321.1|20305.1|20310.6|20294.6|20321.6|20305.6|20308.6|20292.6|0
1729185600000|2024-10-17 17:20:00|20309.8|20293.8|20308.8|20292.8|20317.3|20301.3|20303.8|20287.8|0
1729185900000|2024-10-17 17:25:00|20309.3|20293.3|20307.6|20291.6|20315.3|20299.3|20305.1|20289.1|0
1729186200000|2024-10-17 17:30:00|20307.8|20291.8|20310.3|20294.3|20317.6|20301.6|20306.3|20290.3|0
1729186500000|2024-10-17 17:35:00|20310.1|20294.1|20313.6|20297.6|20317.2|20301.2|20307.3|20291.3|0
1729186800000|2024-10-17 17:40:00|20313.7|20297.7|20328.3|20312.3|20329.4|20313.4|20312.6|20296.6|0
1729187100000|2024-10-17 17:45:00|20329.3|20313.3|20331.6|20315.6|20333.1|20317.1|20323.1|20307.1|0
1729187400000|2024-10-17 17:50:00|20332.1|20316.1|20322.1|20306.1|20335.9|20319.9|20316.1|20300.1|0
1729187700000|2024-10-17 17:55:00|20321.8|20305.8|20312.8|20296.8|20321.8|20305.8|20306.6|20290.6|0
1729188000000|2024-10-17 18:00:00|20313.1|20297.1|20282.1|20266.1|20318.8|20302.8|20278.3|20262.3|0
1729188300000|2024-10-17 18:05:00|20280.1|20264.1|20245.6|20229.6|20281.4|20265.4|20242.7|20226.7|0
1729188600000|2024-10-17 18:10:00|20242.2|20226.2|20258.7|20242.7|20262.3|20246.3|20232.4|20216.4|0
1729188900000|2024-10-17 18:15:00|20256.8|20240.8|20229.1|20213.1|20257.2|20241.2|20227.1|20211.1|0
1729189200000|2024-10-17 18:20:00|20228.8|20212.8|20220.4|20204.4|20232.8|20216.8|20211.1|20195.1|0
1729189500000|2024-10-17 18:25:00|20220.8|20204.8|20229.2|20213.2|20238.8|20222.8|20217.8|20201.8|0
1729189800000|2024-10-17 18:30:00|20229.1|20213.1|20222.6|20206.6|20235.1|20219.1|20219.6|20203.6|0
1729190100000|2024-10-17 18:35:00|20221.6|20205.6|20232.8|20216.8|20234.2|20218.2|20201.6|20185.6|0
1729190400000|2024-10-17 18:40:00|20232.7|20216.7|20228.1|20212.1|20233.1|20217.1|20214.8|20198.8|0
1729190700000|2024-10-17 18:45:00|20228.3|20212.3|20242.6|20226.6|20250.7|20234.7|20226.1|20210.1|0
1729191000000|2024-10-17 18:50:00|20243.1|20227.1|20255.8|20239.8|20258.9|20242.9|20242.1|20226.1|0
1729191300000|2024-10-17 18:55:00|20254.6|20238.6|20267.6|20251.6|20268.3|20252.3|20249.3|20233.3|0
1729191600000|2024-10-17 19:00:00|20266.6|20250.6|20237.1|20221.1|20270.8|20254.8|20236.1|20220.1|0
1729191900000|2024-10-17 19:05:00|20235.1|20219.1|20255.3|20239.3|20255.8|20239.8|20235.1|20219.1|0
1729192200000|2024-10-17 19:10:00|20254.8|20238.8|20257.2|20241.2|20262.1|20246.1|20251.6|20235.6|0
1729192500000|2024-10-17 19:15:00|20258.1|20242.1|20249.6|20233.6|20261.8|20245.8|20247.6|20231.6|0
1729192800000|2024-10-17 19:20:00|20248.1|20232.1|20237.8|20221.8|20249.1|20233.1|20231.9|20215.9|0
1729193100000|2024-10-17 19:25:00|20238.3|20222.3|20216.3|20200.3|20238.6|20222.6|20215.7|20199.7|0
1729193400000|2024-10-17 19:30:00|20217.6|20201.6|20219.8|20203.8|20224.4|20208.4|20205.6|20189.6|0
1729193700000|2024-10-17 19:35:00|20220.8|20204.8|20198.2|20182.2|20224.1|20208.1|20189.6|20173.6|0
1729194000000|2024-10-17 19:40:00|20199.8|20183.8|20219.8|20203.8|20222.8|20206.8|20198.6|20182.6|0
1729194300000|2024-10-17 19:45:00|20219.3|20203.3|20209.4|20193.4|20219.6|20203.6|20207.3|20191.3|0
1729194600000|2024-10-17 19:50:00|20199.9|20183.9|20216.1|20200.1|20220.3|20204.3|20193.8|20177.8|0
1729194900000|2024-10-17 19:55:00|20207.9|20191.9|20199.1|20183.1|20210.6|20194.6|20197.7|20181.7|0
1729195200000|2024-10-17 20:00:00|20197.8|20181.8|20218.7|20202.7|20229.3|20213.3|20194.5|20178.5|0
1729195500000|2024-10-17 20:05:00|20217.4|20201.4|20235.3|20219.3|20242.7|20226.7|20217.4|20201.4|0
1729195800000|2024-10-17 20:10:00|20235.7|20219.7|20226.4|20210.4|20247|20231|20223.8|20207.8|0
1729196100000|2024-10-17 20:15:00|20226.3|20210.3|20240.2|20224.2|20240.3|20224.3|20224.4|20208.4|0
1729196400000|2024-10-17 20:20:00|20240.3|20224.3|20234.2|20218.2|20240.4|20224.4|20231.3|20215.3|0
1729196700000|2024-10-17 20:25:00|20233.7|20217.7|20219.9|20203.9|20233.7|20217.7|20219.5|20203.5|0
1729197000000|2024-10-17 20:30:00|20221|20205|20221.7|20205.7|20225.2|20209.2|20217.8|20201.8|0
1729197300000|2024-10-17 20:35:00|20221|20205|20219.3|20203.3|20224.5|20208.5|20219.2|20203.2|0
1729197600000|2024-10-17 20:40:00|20219.2|20203.2|20218.3|20202.3|20222.5|20206.5|20217.4|20201.4|0
1729197900000|2024-10-17 20:45:00|20219|20203|20221.5|20205.5|20223.9|20207.9|20217.8|20201.8|0
1729198200000|2024-10-17 20:50:00|20221.4|20205.4|20222.2|20206.2|20224|20208|20219.8|20203.8|0
1729198500000|2024-10-17 20:55:00|20222.3|20206.3|20219.8|20203.8|20223.3|20207.3|20218.5|20202.5|0
1729198800000|2024-10-17 21:00:00|20220.3|20204.3|20215.8|20199.8|20220.8|20204.8|20215.8|20199.8|0
1729199100000|2024-10-17 21:05:00|20217.8|20201.8|20218.4|20202.4|20218.9|20202.9|20215.7|20199.7|0
1729199400000|2024-10-17 21:10:00|20218.2|20202.2|20218.1|20202.1|20219|20203|20218|20202|0
1729199700000|2024-10-17 21:15:00|20218.4|20202.4|20219.8|20203.8|20220.4|20204.4|20217.9|20201.9|0
1729200000000|2024-10-17 21:20:00|20219.4|20203.4|20229.7|20213.7|20229.7|20213.7|20219.4|20203.4|0
1729200300000|2024-10-17 21:25:00|20229.3|20213.3|20229.8|20213.8|20230.5|20214.5|20229.3|20213.3|0
1729200600000|2024-10-17 21:30:00|20229.6|20213.6|20229.8|20213.8|20229.8|20213.8|20229|20213|0
1729200900000|2024-10-17 21:35:00|20229.7|20213.7|20229.7|20213.7|20229.8|20213.8|20229.4|20213.4|0
1729201200000|2024-10-17 21:40:00|20229.4|20213.4|20229.2|20213.2|20230.1|20214.1|20228.8|20212.8|0
1729201500000|2024-10-17 21:45:00|20228.7|20212.7|20228.7|20212.7|20229.7|20213.7|20228.4|20212.4|0
1729201800000|2024-10-17 21:50:00|20228.5|20212.5|20228.4|20212.4|20228.8|20212.8|20228.3|20212.3|0
1729202100000|2024-10-17 21:55:00|20228|20212|20228.7|20212.7|20229.7|20213.7|20228|20212|0
1729202400000|2024-10-17 22:00:00|20230.8|20214.8|20226.1|20210.1|20239.5|20223.5|20222.9|20206.9|0
1729202700000|2024-10-17 22:05:00|20226|20210|20228.9|20212.9|20230.8|20214.8|20222.3|20206.3|0
1729203000000|2024-10-17 22:10:00|20229.1|20213.1|20229.5|20213.5|20233.5|20217.5|20227.1|20211.1|0
1729203300000|2024-10-17 22:15:00|20229.3|20213.3|20237.6|20221.6|20238.9|20222.9|20228.8|20212.8|0
1729203600000|2024-10-17 22:20:00|20237.1|20221.1|20242.9|20226.9|20244|20228|20232.9|20216.9|0
1729203900000|2024-10-17 22:25:00|20243|20227|20243.6|20227.6|20246.8|20230.8|20242.6|20226.6|0
1729204200000|2024-10-17 22:30:00|20244.1|20228.1|20252.6|20236.6|20254|20238|20242.9|20226.9|0
1729204500000|2024-10-17 22:35:00|20253.1|20237.1|20254.1|20238.1|20255.1|20239.1|20250.1|20234.1|0
1729204800000|2024-10-17 22:40:00|20253.4|20237.4|20252.6|20236.6|20254.5|20238.5|20251.6|20235.6|0
1729205100000|2024-10-17 22:45:00|20254|20238|20253.9|20237.9|20255.9|20239.9|20252.1|20236.1|0
1729205400000|2024-10-17 22:50:00|20253.8|20237.8|20253.1|20237.1|20257.8|20241.8|20252.6|20236.6|0
1729205700000|2024-10-17 22:55:00|20253|20237|20252|20236|20255.1|20239.1|20248.1|20232.1|0
1729206000000|2024-10-17 23:00:00|20250.9|20234.9|20249.1|20233.1|20251.5|20235.5|20248.4|20232.4|0
1729206300000|2024-10-17 23:05:00|20249.3|20233.3|20242.9|20226.9|20249.3|20233.3|20242|20226|0
1729206600000|2024-10-17 23:10:00|20243.5|20227.5|20250.4|20234.4|20251.4|20235.4|20243.1|20227.1|0
1729206900000|2024-10-17 23:15:00|20250.5|20234.5|20247.9|20231.9|20250.5|20234.5|20246.5|20230.5|0
1729207200000|2024-10-17 23:20:00|20248|20232|20247.6|20231.6|20250|20234|20246.4|20230.4|0
1729207500000|2024-10-17 23:25:00|20247.5|20231.5|20248.1|20232.1|20248.5|20232.5|20244.6|20228.6|0
1729207800000|2024-10-17 23:30:00|20248.3|20232.3|20253|20237|20253.8|20237.8|20248.3|20232.3|0
1729208100000|2024-10-17 23:35:00|20252.8|20236.8|20255.6|20239.6|20257|20241|20251.4|20235.4|0
1729208400000|2024-10-17 23:40:00|20257.1|20241.1|20250.4|20234.4|20257.8|20241.8|20249.5|20233.5|0
1729208700000|2024-10-17 23:45:00|20250.3|20234.3|20249.3|20233.3|20251.9|20235.9|20246.9|20230.9|0
1729209000000|2024-10-17 23:50:00|20249.4|20233.4|20250.5|20234.5|20252|20236|20248.6|20232.6|0
1729209300000|2024-10-17 23:55:00|20250.4|20234.4|20251.1|20235.1|20253.9|20237.9|20249.4|20233.4|0
1729209600000|2024-10-18 00:00:00|20250.6|20234.6|20244.6|20228.6|20250.8|20234.8|20239.1|20223.1|0
1729209900000|2024-10-18 00:05:00|20244.8|20228.8|20235|20219|20245|20229|20233.4|20217.4|0
1729210200000|2024-10-18 00:10:00|20235.4|20219.4|20242.1|20226.1|20243.3|20227.3|20233|20217|0
1729210500000|2024-10-18 00:15:00|20242.5|20226.5|20220.5|20204.5|20242.5|20226.5|20216.4|20200.4|0
1729210800000|2024-10-18 00:20:00|20219.5|20203.5|20215.3|20199.3|20222.5|20206.5|20209.8|20193.8|0
1729211100000|2024-10-18 00:25:00|20213.6|20197.6|20182.8|20166.8|20213.6|20197.6|20171|20155|0
1729211400000|2024-10-18 00:30:00|20182.6|20166.6|20191.8|20175.8|20194.9|20178.9|20165.8|20149.8|0
1729211700000|2024-10-18 00:35:00|20191.3|20175.3|20189|20173|20193.9|20177.9|20186.9|20170.9|0
1729212000000|2024-10-18 00:40:00|20188.1|20172.1|20197.4|20181.4|20198.9|20182.9|20187.8|20171.8|0
1729212300000|2024-10-18 00:45:00|20198.1|20182.1|20201.1|20185.1|20201.1|20185.1|20192.6|20176.6|0
1729212600000|2024-10-18 00:50:00|20202|20186|20205.3|20189.3|20207|20191|20201.1|20185.1|0
1729212900000|2024-10-18 00:55:00|20204.9|20188.9|20205.3|20189.3|20210.1|20194.1|20204.8|20188.8|0
1729213200000|2024-10-18 01:00:00|20204.1|20188.1|20199.3|20183.3|20208.9|20192.9|20195.5|20179.5|0
1729213500000|2024-10-18 01:05:00|20200.6|20184.6|20202.8|20186.8|20205.9|20189.9|20197.3|20181.3|0
1729213800000|2024-10-18 01:10:00|20202.5|20186.5|20200.8|20184.8|20204|20188|20194.9|20178.9|0
1729214100000|2024-10-18 01:15:00|20202|20186|20200.6|20184.6|20204.6|20188.6|20199.6|20183.6|0
1729214400000|2024-10-18 01:20:00|20201|20185|20201.6|20185.6|20206.1|20190.1|20198.5|20182.5|0
1729214700000|2024-10-18 01:25:00|20201.5|20185.5|20208.1|20192.1|20208.6|20192.6|20198.6|20182.6|0
1729215000000|2024-10-18 01:30:00|20209.1|20193.1|20204.6|20188.6|20213.3|20197.3|20202.6|20186.6|0
1729215300000|2024-10-18 01:35:00|20203.6|20187.6|20210.5|20194.5|20212.5|20196.5|20200|20184|0
1729215600000|2024-10-18 01:40:00|20210.4|20194.4|20226.3|20210.3|20227.9|20211.9|20210.4|20194.4|0
1729215900000|2024-10-18 01:45:00|20226|20210|20228.5|20212.5|20228.9|20212.9|20222.6|20206.6|0
1729216200000|2024-10-18 01:50:00|20227.9|20211.9|20225.9|20209.9|20228.6|20212.6|20222.6|20206.6|0
1729216500000|2024-10-18 01:55:00|20225.8|20209.8|20223.4|20207.4|20227.3|20211.3|20222.8|20206.8|0
1729216800000|2024-10-18 02:00:00|20223.5|20207.5|20216.1|20200.1|20230.5|20214.5|20215.3|20199.3|0
1729217100000|2024-10-18 02:05:00|20216.3|20200.3|20220.4|20204.4|20220.9|20204.9|20210|20194|0
1729217400000|2024-10-18 02:10:00|20220.9|20204.9|20215.9|20199.9|20222.5|20206.5|20213.5|20197.5|0
1729217700000|2024-10-18 02:15:00|20214.9|20198.9|20213.4|20197.4|20218.3|20202.3|20212.1|20196.1|0
1729218000000|2024-10-18 02:20:00|20213.5|20197.5|20217.9|20201.9|20218.6|20202.6|20211.3|20195.3|0
1729218300000|2024-10-18 02:25:00|20218|20202|20219.5|20203.5|20221.4|20205.4|20213.3|20197.3|0
1729218600000|2024-10-18 02:30:00|20219.9|20203.9|20231.4|20215.4|20233.1|20217.1|20219.9|20203.9|0
1729218900000|2024-10-18 02:35:00|20231.9|20215.9|20234.6|20218.6|20235.1|20219.1|20229.6|20213.6|0
1729219200000|2024-10-18 02:40:00|20233.5|20217.5|20229.1|20213.1|20236.1|20220.1|20227.9|20211.9|0
1729219500000|2024-10-18 02:45:00|20229|20213|20222.6|20206.6|20233.1|20217.1|20221.9|20205.9|0
1729219800000|2024-10-18 02:50:00|20222.4|20206.4|20221.3|20205.3|20225.3|20209.3|20218.6|20202.6|0
1729220100000|2024-10-18 02:55:00|20221.1|20205.1|20221.8|20205.8|20225.4|20209.4|20219.6|20203.6|0
1729220400000|2024-10-18 03:00:00|20222.3|20206.3|20229.6|20213.6|20229.8|20213.8|20220|20204|0
1729220700000|2024-10-18 03:05:00|20228.6|20212.6|20226.3|20210.3|20230|20214|20225.8|20209.8|0
1729221000000|2024-10-18 03:10:00|20226.1|20210.1|20219.9|20203.9|20226.1|20210.1|20219.4|20203.4|0
1729221300000|2024-10-18 03:15:00|20219.8|20203.8|20218.5|20202.5|20220|20204|20211.9|20195.9|0
1729221600000|2024-10-18 03:20:00|20218.1|20202.1|20218.4|20202.4|20221|20205|20215.4|20199.4|0
1729221900000|2024-10-18 03:25:00|20218.3|20202.3|20220.1|20204.1|20222|20206|20216.9|20200.9|0
1729222200000|2024-10-18 03:30:00|20219.9|20203.9|20218.9|20202.9|20221.8|20205.8|20217|20201|0
1729222500000|2024-10-18 03:35:00|20218.8|20202.8|20211.3|20195.3|20220.4|20204.4|20211.3|20195.3|0
1729222800000|2024-10-18 03:40:00|20211.8|20195.8|20213.1|20197.1|20214.9|20198.9|20210.5|20194.5|0
1729223100000|2024-10-18 03:45:00|20212.6|20196.6|20214.9|20198.9|20215|20199|20209.4|20193.4|0
1729223400000|2024-10-18 03:50:00|20214.8|20198.8|20202.3|20186.3|20215.6|20199.6|20202.3|20186.3|0
1729223700000|2024-10-18 03:55:00|20200.9|20184.9|20206.9|20190.9|20209.1|20193.1|20197.6|20181.6|0
1729224000000|2024-10-18 04:00:00|20206.1|20190.1|20205.3|20189.3|20207.3|20191.3|20203.1|20187.1|0
1729224300000|2024-10-18 04:05:00|20205.4|20189.4|20207.3|20191.3|20210.5|20194.5|20205|20189|0
1729224600000|2024-10-18 04:10:00|20207.4|20191.4|20208.8|20192.8|20210.5|20194.5|20205.9|20189.9|0
1729224900000|2024-10-18 04:15:00|20208|20192|20213.1|20197.1|20215.1|20199.1|20205.9|20189.9|0
1729225200000|2024-10-18 04:20:00|20213.3|20197.3|20219.5|20203.5|20220.6|20204.6|20213.3|20197.3|0
1729225500000|2024-10-18 04:25:00|20219.4|20203.4|20212.6|20196.6|20219.8|20203.8|20210.9|20194.9|0
1729225800000|2024-10-18 04:30:00|20213|20197|20219.4|20203.4|20219.8|20203.8|20213|20197|0
1729226100000|2024-10-18 04:35:00|20219.5|20203.5|20219|20203|20222.8|20206.8|20215.9|20199.9|0
1729226400000|2024-10-18 04:40:00|20219.1|20203.1|20219.9|20203.9|20222.5|20206.5|20218.8|20202.8|0
1729226700000|2024-10-18 04:45:00|20220|20204|20221.3|20205.3|20222|20206|20217.1|20201.1|0
1729227000000|2024-10-18 04:50:00|20220.9|20204.9|20220.9|20204.9|20224.8|20208.8|20220.6|20204.6|0
1729227300000|2024-10-18 04:55:00|20220.8|20204.8|20218.3|20202.3|20221|20205|20212.4|20196.4|0
1729227600000|2024-10-18 05:00:00|20218.6|20202.6|20216|20200|20224|20208|20214.5|20198.5|0
1729227900000|2024-10-18 05:05:00|20216.8|20200.8|20220.4|20204.4|20222.5|20206.5|20215.5|20199.5|0
1729228200000|2024-10-18 05:10:00|20220.6|20204.6|20229.4|20213.4|20229.5|20213.5|20220.3|20204.3|0
1729228500000|2024-10-18 05:15:00|20229.3|20213.3|20230|20214|20233.6|20217.6|20226.4|20210.4|0
1729228800000|2024-10-18 05:20:00|20229|20213|20223.8|20207.8|20231.5|20215.5|20223.4|20207.4|0
1729229100000|2024-10-18 05:25:00|20223.5|20207.5|20224.1|20208.1|20229.9|20213.9|20223.5|20207.5|0
1729229400000|2024-10-18 05:30:00|20223.9|20207.9|20233.5|20217.5|20234.5|20218.5|20223.9|20207.9|0
1729229700000|2024-10-18 05:35:00|20233.4|20217.4|20234.6|20218.6|20236.9|20220.9|20231.4|20215.4|0
1729230000000|2024-10-18 05:40:00|20234.8|20218.8|20235.8|20219.8|20236.3|20220.3|20231.9|20215.9|0
1729230300000|2024-10-18 05:45:00|20235.9|20219.9|20233.3|20217.3|20237.3|20221.3|20231.8|20215.8|0
1729230600000|2024-10-18 05:50:00|20233.1|20217.1|20245.1|20229.1|20245.1|20229.1|20231.8|20215.8|0
1729230900000|2024-10-18 05:55:00|20245|20229|20248.8|20232.8|20251.3|20235.3|20242.9|20226.9|0
1729231200000|2024-10-18 06:00:00|20248.9|20232.9|20244.5|20228.5|20251.4|20235.4|20242.3|20226.3|0
1729231500000|2024-10-18 06:05:00|20246.3|20230.3|20252.9|20236.9|20253.3|20237.3|20243.3|20227.3|0
1729231800000|2024-10-18 06:10:00|20253.4|20237.4|20252.8|20236.8|20256.1|20240.1|20248.5|20232.5|0
1729232100000|2024-10-18 06:15:00|20253.1|20237.1|20256.9|20240.9|20256.9|20240.9|20251.5|20235.5|0
1729232400000|2024-10-18 06:20:00|20256.8|20240.8|20255.6|20239.6|20257.6|20241.6|20252|20236|0
1729232700000|2024-10-18 06:25:00|20255.8|20239.8|20255.1|20239.1|20256.9|20240.9|20252.4|20236.4|0
1729233000000|2024-10-18 06:30:00|20255.4|20239.4|20261.4|20245.4|20261.6|20245.6|20254.1|20238.1|0
1729233300000|2024-10-18 06:35:00|20261.6|20245.6|20273.9|20257.9|20273.9|20257.9|20261.1|20245.1|0
1729233600000|2024-10-18 06:40:00|20273.8|20257.8|20266|20250|20275.1|20259.1|20262.8|20246.8|0
1729233900000|2024-10-18 06:45:00|20265.9|20249.9|20264.9|20248.9|20269.3|20253.3|20262.3|20246.3|0
1729234200000|2024-10-18 06:50:00|20264.8|20248.8|20272.1|20256.1|20273.1|20257.1|20262.3|20246.3|0
1729234500000|2024-10-18 06:55:00|20272|20256|20274.9|20258.9|20276.1|20260.1|20270.4|20254.4|0
1729234800000|2024-10-18 07:00:00|20276.9|20260.9|20276.9|20260.9|20281.3|20265.3|20273.9|20257.9|0
1729235100000|2024-10-18 07:05:00|20277|20261|20277.1|20261.1|20279.3|20263.3|20270|20254|0
1729235400000|2024-10-18 07:10:00|20277.3|20261.3|20277.1|20261.1|20278.1|20262.1|20267.5|20251.5|0
1729235700000|2024-10-18 07:15:00|20277.3|20261.3|20276.1|20260.1|20279.6|20263.6|20274.6|20258.6|0
1729236000000|2024-10-18 07:20:00|20275.5|20259.5|20274|20258|20277.1|20261.1|20266.5|20250.5|0
1729236300000|2024-10-18 07:25:00|20273.8|20257.8|20277.6|20261.6|20279.9|20263.9|20273.8|20257.8|0
1729236600000|2024-10-18 07:30:00|20277.9|20261.9|20278.3|20262.3|20281.3|20265.3|20274.6|20258.6|0
1729236900000|2024-10-18 07:35:00|20276.8|20260.8|20279.9|20263.9|20280|20264|20276.6|20260.6|0
1729237200000|2024-10-18 07:40:00|20280.4|20264.4|20280.1|20264.1|20285.9|20269.9|20277.1|20261.1|0
1729237500000|2024-10-18 07:45:00|20280.3|20264.3|20277.5|20261.5|20280.3|20264.3|20269.4|20253.4|0
1729237800000|2024-10-18 07:50:00|20277.4|20261.4|20288.9|20272.9|20289.8|20273.8|20276.5|20260.5|0
1729238100000|2024-10-18 07:55:00|20289.4|20273.4|20298.9|20282.9|20300.3|20284.3|20286.9|20270.9|0
1729238400000|2024-10-18 08:00:00|20299.1|20283.1|20302.4|20286.4|20305.3|20289.3|20295.1|20279.1|0
1729238700000|2024-10-18 08:05:00|20303.6|20287.6|20302|20286|20305.4|20289.4|20300.6|20284.6|0
1729239000000|2024-10-18 08:10:00|20301.1|20285.1|20302.6|20286.6|20305|20289|20298.4|20282.4|0
1729239300000|2024-10-18 08:15:00|20302.4|20286.4|20307.5|20291.5|20312|20296|20301.5|20285.5|0
1729239600000|2024-10-18 08:20:00|20307.4|20291.4|20296.5|20280.5|20307.8|20291.8|20296.5|20280.5|0
1729239900000|2024-10-18 08:25:00|20296.4|20280.4|20299.8|20283.8|20302.5|20286.5|20291.8|20275.8|0
1729240200000|2024-10-18 08:30:00|20299|20283|20295.1|20279.1|20300.9|20284.9|20293.1|20277.1|0
1729240500000|2024-10-18 08:35:00|20295.5|20279.5|20284.9|20268.9|20299.1|20283.1|20281.1|20265.1|0
1729240800000|2024-10-18 08:40:00|20284.8|20268.8|20292.1|20276.1|20292.9|20276.9|20282.9|20266.9|0
1729241100000|2024-10-18 08:45:00|20292.3|20276.3|20295.3|20279.3|20296.6|20280.6|20289.3|20273.3|0
1729241400000|2024-10-18 08:50:00|20295.9|20279.9|20288.8|20272.8|20297.9|20281.9|20288.8|20272.8|0
1729241700000|2024-10-18 08:55:00|20289.3|20273.3|20293|20277|20295|20279|20288.3|20272.3|0
1729242000000|2024-10-18 09:00:00|20293.6|20277.6|20296.1|20280.1|20297.6|20281.6|20291.3|20275.3|0
1729242300000|2024-10-18 09:05:00|20296.5|20280.5|20301.9|20285.9|20301.9|20285.9|20292.1|20276.1|0
1729242600000|2024-10-18 09:10:00|20301.4|20285.4|20305.6|20289.6|20306.1|20290.1|20299.6|20283.6|0
1729242900000|2024-10-18 09:15:00|20305.8|20289.8|20291.4|20275.4|20306.8|20290.8|20290.3|20274.3|0
1729243200000|2024-10-18 09:20:00|20291.3|20275.3|20294.1|20278.1|20295.8|20279.8|20289.1|20273.1|0
1729243500000|2024-10-18 09:25:00|20294.3|20278.3|20292.1|20276.1|20297.1|20281.1|20290.6|20274.6|0
1729243800000|2024-10-18 09:30:00|20292.3|20276.3|20281.1|20265.1|20293.3|20277.3|20277.8|20261.8|0
1729244100000|2024-10-18 09:35:00|20281.5|20265.5|20284.9|20268.9|20287.9|20271.9|20280.6|20264.6|0
1729244400000|2024-10-18 09:40:00|20284.6|20268.6|20280.3|20264.3|20287.9|20271.9|20278.1|20262.1|0
1729244700000|2024-10-18 09:45:00|20281.3|20265.3|20290.3|20274.3|20291.1|20275.1|20281.1|20265.1|0
1729245000000|2024-10-18 09:50:00|20289.9|20273.9|20273.1|20257.1|20291.4|20275.4|20271.6|20255.6|0
1729245300000|2024-10-18 09:55:00|20273.3|20257.3|20273.9|20257.9|20274.6|20258.6|20267.9|20251.9|0
1729245600000|2024-10-18 10:00:00|20275.4|20259.4|20270.3|20254.3|20278.1|20262.1|20267.4|20251.4|0
1729245900000|2024-10-18 10:05:00|20270|20254|20272.6|20256.6|20276.1|20260.1|20269|20253|0
1729246200000|2024-10-18 10:10:00|20272.8|20256.8|20275.8|20259.8|20275.8|20259.8|20263.3|20247.3|0
1729246500000|2024-10-18 10:15:00|20278|20262|20274.9|20258.9|20279.1|20263.1|20272.6|20256.6|0
1729246800000|2024-10-18 10:20:00|20275|20259|20279.5|20263.5|20281.9|20265.9|20268.9|20252.9|0
1729247100000|2024-10-18 10:25:00|20279.6|20263.6|20285.6|20269.6|20287.3|20271.3|20278.4|20262.4|0
1729247400000|2024-10-18 10:30:00|20285.5|20269.5|20286.9|20270.9|20289.6|20273.6|20284.5|20268.5|0
1729247700000|2024-10-18 10:35:00|20287|20271|20291.1|20275.1|20291.3|20275.3|20282.9|20266.9|0
1729248000000|2024-10-18 10:40:00|20291.8|20275.8|20290.1|20274.1|20292.5|20276.5|20287.3|20271.3|0
1729248300000|2024-10-18 10:45:00|20290|20274|20293.9|20277.9|20294.3|20278.3|20287.3|20271.3|0
1729248600000|2024-10-18 10:50:00|20293.8|20277.8|20288.9|20272.9|20294.5|20278.5|20287.8|20271.8|0
1729248900000|2024-10-18 10:55:00|20288.8|20272.8|20293|20277|20293|20277|20287.1|20271.1|0
1729249200000|2024-10-18 11:00:00|20292.9|20276.9|20290.1|20274.1|20296|20280|20287.8|20271.8|0
1729249500000|2024-10-18 11:05:00|20289.9|20273.9|20284.4|20268.4|20290.5|20274.5|20281.4|20265.4|0
1729249800000|2024-10-18 11:10:00|20284.5|20268.5|20300.8|20284.8|20301.8|20285.8|20283.6|20267.6|0
1729250100000|2024-10-18 11:15:00|20300.6|20284.6|20306.5|20290.5|20309.6|20293.6|20300.6|20284.6|0
1729250400000|2024-10-18 11:20:00|20306.3|20290.3|20310.1|20294.1|20310.3|20294.3|20301.8|20285.8|0
1729250700000|2024-10-18 11:25:00|20310.6|20294.6|20310.8|20294.8|20319|20303|20310.6|20294.6|0
1729251000000|2024-10-18 11:30:00|20310.9|20294.9|20317.1|20301.1|20319.1|20303.1|20310.9|20294.9|0
1729251300000|2024-10-18 11:35:00|20316.9|20300.9|20319.1|20303.1|20321.5|20305.5|20316.9|20300.9|0
1729251600000|2024-10-18 11:40:00|20319.5|20303.5|20317|20301|20321.6|20305.6|20315|20299|0
1729251900000|2024-10-18 11:45:00|20316.6|20300.6|20320.3|20304.3|20321|20305|20311.4|20295.4|0
1729252200000|2024-10-18 11:50:00|20320.1|20304.1|20317.5|20301.5|20324|20308|20313|20297|0
1729252500000|2024-10-18 11:55:00|20318.6|20302.6|20312.8|20296.8|20319.5|20303.5|20311.9|20295.9|0
1729252800000|2024-10-18 12:00:00|20315.4|20299.4|20310.3|20294.3|20317.1|20301.1|20310.3|20294.3|0
1729253100000|2024-10-18 12:05:00|20309.9|20293.9|20310|20294|20313.6|20297.6|20301.4|20285.4|0
1729253400000|2024-10-18 12:10:00|20310.1|20294.1|20315|20299|20315|20299|20302.8|20286.8|0
1729253700000|2024-10-18 12:15:00|20314.5|20298.5|20312|20296|20319.9|20303.9|20309.3|20293.3|0
1729254000000|2024-10-18 12:20:00|20311.4|20295.4|20309.1|20293.1|20313.3|20297.3|20307.6|20291.6|0
1729254300000|2024-10-18 12:25:00|20309.6|20293.6|20315.8|20299.8|20316.4|20300.4|20309.4|20293.4|0
1729254600000|2024-10-18 12:30:00|20316.1|20300.1|20325.1|20309.1|20327.9|20311.9|20315.6|20299.6|0
1729254900000|2024-10-18 12:35:00|20325|20309|20322.8|20306.8|20327.9|20311.9|20315|20299|0
1729255200000|2024-10-18 12:40:00|20322.4|20306.4|20328.3|20312.3|20328.3|20312.3|20315.3|20299.3|0
1729255500000|2024-10-18 12:45:00|20328.4|20312.4|20326.9|20310.9|20329.8|20313.8|20325.6|20309.6|0
1729255800000|2024-10-18 12:50:00|20327.5|20311.5|20321.9|20305.9|20328|20312|20319.3|20303.3|0
1729256100000|2024-10-18 12:55:00|20321.8|20305.8|20322.9|20306.9|20324.4|20308.4|20316.9|20300.9|0
1729256400000|2024-10-18 13:00:00|20323.4|20307.4|20328.8|20312.8|20332.5|20316.5|20323|20307|0
1729256700000|2024-10-18 13:05:00|20329.9|20313.9|20335|20319|20336.3|20320.3|20328.1|20312.1|0
1729257000000|2024-10-18 13:10:00|20334.9|20318.9|20342|20326|20342.4|20326.4|20334.3|20318.3|0
1729257300000|2024-10-18 13:15:00|20341.8|20325.8|20344.4|20328.4|20351.5|20335.5|20341.8|20325.8|0
1729257600000|2024-10-18 13:20:00|20344.8|20328.8|20342.5|20326.5|20349.1|20333.1|20341.5|20325.5|0
1729257900000|2024-10-18 13:25:00|20328.6|20312.6|20316|20300|20343.5|20327.5|20304.6|20288.6|0
1729258200000|2024-10-18 13:30:00|20311.8|20295.8|20281.1|20265.1|20311.8|20295.8|20278.9|20262.9|0
1729258500000|2024-10-18 13:35:00|20280|20264|20295.5|20279.5|20314.4|20298.4|20279.1|20263.1|0
1729258800000|2024-10-18 13:40:00|20295.1|20279.1|20340.6|20324.6|20345|20329|20287.6|20271.6|0
1729259100000|2024-10-18 13:45:00|20341.6|20325.6|20298|20282|20353.8|20337.8|20295|20279|0
1729259400000|2024-10-18 13:50:00|20298.8|20282.8|20318.4|20302.4|20330.4|20314.4|20294.9|20278.9|0
1729259700000|2024-10-18 13:55:00|20317.1|20301.1|20323.5|20307.5|20334|20318|20314.5|20298.5|0
1729260000000|2024-10-18 14:00:00|20324.4|20308.4|20333|20317|20342.6|20326.6|20318|20302|0
1729260300000|2024-10-18 14:05:00|20332.5|20316.5|20358|20342|20363.5|20347.5|20322.5|20306.5|0
1729260600000|2024-10-18 14:10:00|20359.4|20343.4|20334.5|20318.5|20367.9|20351.9|20332.8|20316.8|0
1729260900000|2024-10-18 14:15:00|20335.5|20319.5|20332|20316|20342.4|20326.4|20315.1|20299.1|0
1729261200000|2024-10-18 14:20:00|20333.4|20317.4|20338.3|20322.3|20340.1|20324.1|20324.1|20308.1|0
1729261500000|2024-10-18 14:25:00|20337.5|20321.5|20345|20329|20347.5|20331.5|20321.5|20305.5|0
1729261800000|2024-10-18 14:30:00|20345.5|20329.5|20337.5|20321.5|20351.4|20335.4|20327.5|20311.5|0
1729262100000|2024-10-18 14:35:00|20338.4|20322.4|20332|20316|20338.4|20322.4|20315.3|20299.3|0
1729262400000|2024-10-18 14:40:00|20332.5|20316.5|20343.5|20327.5|20344|20328|20332|20316|0
1729262700000|2024-10-18 14:45:00|20342.5|20326.5|20344|20328|20348.1|20332.1|20337.8|20321.8|0
1729263000000|2024-10-18 14:50:00|20342.1|20326.1|20310.3|20294.3|20343|20327|20307|20291|0
1729263300000|2024-10-18 14:55:00|20309|20293|20302.5|20286.5|20321.5|20305.5|20297.8|20281.8|0
1729263600000|2024-10-18 15:00:00|20303.3|20287.3|20330.3|20314.3|20334.8|20318.8|20301.8|20285.8|0
1729263900000|2024-10-18 15:05:00|20332|20316|20338.8|20322.8|20341.3|20325.3|20317.3|20301.3|0
1729264200000|2024-10-18 15:10:00|20339.1|20323.1|20340.3|20324.3|20342.3|20326.3|20328.3|20312.3|0
1729264500000|2024-10-18 15:15:00|20340.1|20324.1|20345.5|20329.5|20345.8|20329.8|20334.1|20318.1|0
1729264800000|2024-10-18 15:20:00|20345.3|20329.3|20352|20336|20352.9|20336.9|20339.5|20323.5|0
1729265100000|2024-10-18 15:25:00|20352.3|20336.3|20358.6|20342.6|20361.1|20345.1|20341.3|20325.3|0
1729265400000|2024-10-18 15:30:00|20361|20345|20348.5|20332.5|20374.8|20358.8|20348.1|20332.1|0
1729265700000|2024-10-18 15:35:00|20349|20333|20341.1|20325.1|20350|20334|20335.3|20319.3|0
1729266000000|2024-10-18 15:40:00|20341.7|20325.7|20328.4|20312.4|20344.2|20328.2|20319.2|20303.2|0
1729266300000|2024-10-18 15:45:00|20328.2|20312.2|20320.2|20304.2|20332.4|20316.4|20317.7|20301.7|0
1729266600000|2024-10-18 15:50:00|20320.4|20304.4|20327.2|20311.2|20329.1|20313.1|20318.2|20302.2|0
1729266900000|2024-10-18 15:55:00|20327.4|20311.4|20313.3|20297.3|20330.2|20314.2|20305.2|20289.2|0
1729267200000|2024-10-18 16:00:00|20313.9|20297.9|20306.4|20290.4|20316.9|20300.9|20299.2|20283.2|0
1729267500000|2024-10-18 16:05:00|20305.9|20289.9|20309.9|20293.9|20313.9|20297.9|20303.7|20287.7|0
1729267800000|2024-10-18 16:10:00|20310.7|20294.7|20291.7|20275.7|20311.7|20295.7|20291.7|20275.7|0
1729268100000|2024-10-18 16:15:00|20290.9|20274.9|20306.7|20290.7|20309.4|20293.4|20287.7|20271.7|0
1729268400000|2024-10-18 16:20:00|20307.9|20291.9|20307.3|20291.3|20313.2|20297.2|20299.4|20283.4|0
1729268700000|2024-10-18 16:25:00|20307.6|20291.6|20305.8|20289.8|20309.7|20293.7|20302.7|20286.7|0
1729269000000|2024-10-18 16:30:00|20305.9|20289.9|20322.2|20306.2|20322.4|20306.4|20305.2|20289.2|0
1729269300000|2024-10-18 16:35:00|20321.7|20305.7|20319.9|20303.9|20329.4|20313.4|20315.9|20299.9|0
1729269600000|2024-10-18 16:40:00|20320.7|20304.7|20334.1|20318.1|20334.4|20318.4|20319.7|20303.7|0
1729269900000|2024-10-18 16:45:00|20333.4|20317.4|20334.9|20318.9|20340.2|20324.2|20328.4|20312.4|0
1729270200000|2024-10-18 16:50:00|20335.4|20319.4|20350.4|20334.4|20352.2|20336.2|20335.2|20319.2|0
1729270500000|2024-10-18 16:55:00|20350.8|20334.8|20341.8|20325.8|20365.7|20349.7|20340.4|20324.4|0
1729270800000|2024-10-18 17:00:00|20341.2|20325.2|20344.4|20328.4|20349.4|20333.4|20334.2|20318.2|0
1729271100000|2024-10-18 17:05:00|20345.2|20329.2|20357.7|20341.7|20368.1|20352.1|20345.2|20329.2|0
1729271400000|2024-10-18 17:10:00|20357.9|20341.9|20357.1|20341.1|20365.4|20349.4|20357.1|20341.1|0
1729271700000|2024-10-18 17:15:00|20358.7|20342.7|20359.7|20343.7|20360.2|20344.2|20342.1|20326.1|0
1729272000000|2024-10-18 17:20:00|20358.9|20342.9|20350.9|20334.9|20360.9|20344.9|20344.1|20328.1|0
1729272300000|2024-10-18 17:25:00|20353.2|20337.2|20336.7|20320.7|20353.2|20337.2|20332.2|20316.2|0
1729272600000|2024-10-18 17:30:00|20336.9|20320.9|20344.2|20328.2|20344.2|20328.2|20328.3|20312.3|0
1729272900000|2024-10-18 17:35:00|20344.1|20328.1|20345.1|20329.1|20346.2|20330.2|20338.7|20322.7|0
1729273200000|2024-10-18 17:40:00|20346.2|20330.2|20341.2|20325.2|20347.2|20331.2|20337.3|20321.3|0
1729273500000|2024-10-18 17:45:00|20340.4|20324.4|20342.9|20326.9|20349.3|20333.3|20340.4|20324.4|0
1729273800000|2024-10-18 17:50:00|20343.1|20327.1|20330.7|20314.7|20345.4|20329.4|20329.9|20313.9|0
1729274100000|2024-10-18 17:55:00|20331.6|20315.6|20330.3|20314.3|20335.7|20319.7|20325.2|20309.2|0
1729274400000|2024-10-18 18:00:00|20329.7|20313.7|20327.2|20311.2|20331.2|20315.2|20298.8|20282.8|0
1729274700000|2024-10-18 18:05:00|20327.3|20311.3|20332.2|20316.2|20332.8|20316.8|20322.7|20306.7|0
1729275000000|2024-10-18 18:10:00|20332.1|20316.1|20344.6|20328.6|20344.9|20328.9|20331.4|20315.4|0
1729275300000|2024-10-18 18:15:00|20344.7|20328.7|20348.9|20332.9|20351.2|20335.2|20341.6|20325.6|0
1729275600000|2024-10-18 18:20:00|20347.2|20331.2|20342.3|20326.3|20348.6|20332.6|20338.7|20322.7|0
1729275900000|2024-10-18 18:25:00|20341.5|20325.5|20345.6|20329.6|20350.7|20334.7|20340.5|20324.5|0
1729276200000|2024-10-18 18:30:00|20345.7|20329.7|20341.5|20325.5|20350|20334|20334.7|20318.7|0
1729276500000|2024-10-18 18:35:00|20341|20325|20338.5|20322.5|20342.7|20326.7|20333.2|20317.2|0
1729276800000|2024-10-18 18:40:00|20338.2|20322.2|20340|20324|20344.2|20328.2|20332.7|20316.7|0
1729277100000|2024-10-18 18:45:00|20339.5|20323.5|20335.2|20319.2|20341.7|20325.7|20334.7|20318.7|0
1729277400000|2024-10-18 18:50:00|20335.6|20319.6|20329.5|20313.5|20339|20323|20326.2|20310.2|0
1729277700000|2024-10-18 18:55:00|20329.1|20313.1|20335.6|20319.6|20339.2|20323.2|20328.5|20312.5|0
1729278000000|2024-10-18 19:00:00|20336.2|20320.2|20324.5|20308.5|20336.2|20320.2|20313.5|20297.5|0
1729278300000|2024-10-18 19:05:00|20325|20309|20327.6|20311.6|20331.2|20315.2|20316.5|20300.5|0
1729278600000|2024-10-18 19:10:00|20328|20312|20332|20316|20334.5|20318.5|20322.6|20306.6|0
1729278900000|2024-10-18 19:15:00|20331|20315|20328.1|20312.1|20332.5|20316.5|20322|20306|0
1729279200000|2024-10-18 19:20:00|20327.5|20311.5|20324|20308|20328.7|20312.7|20320.7|20304.7|0
1729279500000|2024-10-18 19:25:00|20323.2|20307.2|20334.5|20318.5|20339.2|20323.2|20322.7|20306.7|0
1729279800000|2024-10-18 19:30:00|20332.2|20316.2|20325.5|20309.5|20334.5|20318.5|20324.5|20308.5|0
1729280100000|2024-10-18 19:35:00|20324.7|20308.7|20323.1|20307.1|20333.3|20317.3|20321|20305|0
1729280400000|2024-10-18 19:40:00|20321.5|20305.5|20317.1|20301.1|20325.1|20309.1|20312.2|20296.2|0
1729280700000|2024-10-18 19:45:00|20316.5|20300.5|20310.5|20294.5|20323|20307|20310.3|20294.3|0
1729281000000|2024-10-18 19:50:00|20308.5|20292.5|20322.2|20306.2|20324.6|20308.6|20301.5|20285.5|0
1729281300000|2024-10-18 19:55:00|20322.7|20306.7|20328.1|20312.1|20334.2|20318.2|20316.2|20300.2|0
1729281600000|2024-10-18 20:00:00|20326.7|20310.7|20337|20321|20338.8|20322.8|20319.1|20303.1|0
1729281900000|2024-10-18 20:05:00|20337.2|20321.2|20335.5|20319.5|20347.5|20331.5|20334.1|20318.1|0
1729282200000|2024-10-18 20:10:00|20336.2|20320.2|20338.2|20322.2|20339.2|20323.2|20334.2|20318.2|0
1729282500000|2024-10-18 20:15:00|20337.5|20321.5|20334.7|20318.7|20338.7|20322.7|20333.2|20317.2|0
1729282800000|2024-10-18 20:20:00|20334.8|20318.8|20336.5|20320.5|20337.5|20321.5|20331|20315|0
1729283100000|2024-10-18 20:25:00|20336.3|20320.3|20333.2|20317.2|20336.8|20320.8|20331|20315|0
1729283400000|2024-10-18 20:30:00|20333.1|20317.1|20335|20319|20335.6|20319.6|20331|20315|0
1729283700000|2024-10-18 20:35:00|20331.7|20315.7|20335.5|20319.5|20335.5|20319.5|20331.3|20315.3|0
1729284000000|2024-10-18 20:40:00|20335.3|20319.3|20336.2|20320.2|20338.3|20322.3|20334|20318|0
1729284300000|2024-10-18 20:45:00|20336.3|20320.3|20330.5|20314.5|20336.3|20320.3|20330|20314|0
1729284600000|2024-10-18 20:50:00|20330.2|20314.2|20328.8|20312.8|20330.3|20314.3|20326|20310|0
1729284900000|2024-10-18 20:55:00|20328.2|20312.2|20326.6|20310.6|20329.7|20313.7|20326|20310|0
1729320900000|2024-10-19 06:55:00|20325.6|20311.6|20325.6|20311.6|20325.6|20311.6|20325.6|20311.6|0
1729326300000|2024-10-19 08:25:00|20332.1|20318.1|20332.1|20318.1|20332.1|20318.1|20332.1|20318.1|0
1729331100000|2024-10-19 09:45:00|20331.2|20317.2|20331.2|20317.2|20331.2|20317.2|20331.2|20317.2|0
1729353000000|2024-10-19 15:50:00|20332.6|20318.6|20332.6|20318.6|20332.6|20318.6|20332.6|20318.6|0
1729360500000|2024-10-19 17:55:00|20335.1|20321.1|20335.1|20321.1|20335.1|20321.1|20335.1|20321.1|0
1729363500000|2024-10-19 18:45:00|20335.6|20321.6|20335.6|20321.6|20335.6|20321.6|20335.6|20321.6|0
1729375800000|2024-10-19 22:10:00|20342.6|20328.6|20342.6|20328.6|20342.6|20328.6|20342.6|20328.6|0
1729393500000|2024-10-20 03:05:00|20342.3|20328.3|20341.2|20327.2|20342.3|20328.3|20341.2|20327.2|0
1729396800000|2024-10-20 04:00:00|20339.2|20325.2|20339.2|20325.2|20339.2|20325.2|20339.2|20325.2|0
1729413600000|2024-10-20 08:40:00|20346.2|20332.2|20346.2|20332.2|20346.2|20332.2|20346.2|20332.2|0
1729416600000|2024-10-20 09:30:00|20345.9|20331.9|20345.9|20331.9|20345.9|20331.9|20345.9|20331.9|0
1729418400000|2024-10-20 10:00:00|20345.8|20331.8|20345.8|20331.8|20345.8|20331.8|20345.8|20331.8|0
1729422600000|2024-10-20 11:10:00|20352.8|20338.8|20352.8|20338.8|20352.8|20338.8|20352.8|20338.8|0
1729424400000|2024-10-20 11:40:00|20352.5|20338.5|20352.5|20338.5|20352.5|20338.5|20352.5|20338.5|0
1729424700000|2024-10-20 11:45:00|20352.1|20338.1|20352.1|20338.1|20352.1|20338.1|20352.1|20338.1|0
1729428600000|2024-10-20 12:50:00|20347.5|20333.5|20347.5|20333.5|20347.5|20333.5|20347.5|20333.5|0
1729431900000|2024-10-20 13:45:00|20346.1|20332.1|20346.1|20332.1|20346.1|20332.1|20346.1|20332.1|0
1729438200000|2024-10-20 15:30:00|20346.3|20332.3|20346.3|20332.3|20346.3|20332.3|20346.3|20332.3|0
1729461600000|2024-10-20 22:00:00|20325.4|20311.4|20346.6|20332.6|20356.7|20342.7|20325.4|20311.4|0
1729461900000|2024-10-20 22:05:00|20346.5|20332.5|20351.1|20337.1|20360.2|20346.2|20346|20332|0
1729462200000|2024-10-20 22:10:00|20350.3|20336.3|20350|20336|20354.2|20340.2|20343|20329|0
1729462500000|2024-10-20 22:15:00|20350.1|20336.1|20347.5|20333.5|20352.5|20338.5|20346.8|20332.8|0
1729462800000|2024-10-20 22:20:00|20347.6|20333.6|20351.2|20337.2|20352.1|20338.1|20347.6|20333.6|0
1729463100000|2024-10-20 22:25:00|20351.3|20337.3|20354.6|20340.6|20355.6|20341.6|20350.2|20336.2|0
1729463400000|2024-10-20 22:30:00|20354.5|20340.5|20357.3|20343.3|20358.4|20344.4|20352.2|20338.2|0
1729463700000|2024-10-20 22:35:00|20357.4|20343.4|20358.1|20344.1|20359.9|20345.9|20356.1|20342.1|0
1729464000000|2024-10-20 22:40:00|20358.3|20344.3|20367.1|20353.1|20367.1|20353.1|20358.3|20344.3|0
1729464300000|2024-10-20 22:45:00|20367.3|20353.3|20364.9|20350.9|20369.1|20355.1|20363.8|20349.8|0
1729464600000|2024-10-20 22:50:00|20365.4|20351.4|20359.1|20345.1|20366|20352|20358.9|20344.9|0
1729464900000|2024-10-20 22:55:00|20359|20345|20361.4|20347.4|20363.3|20349.3|20359|20345|0
1729465200000|2024-10-20 23:00:00|20361.9|20347.9|20364.3|20350.3|20367.9|20353.9|20361.9|20347.9|0
1729465500000|2024-10-20 23:05:00|20364.4|20350.4|20365|20351|20366.4|20352.4|20361.6|20347.6|0
1729465800000|2024-10-20 23:10:00|20365.4|20351.4|20364.1|20350.1|20365.8|20351.8|20361.8|20347.8|0
1729466100000|2024-10-20 23:15:00|20364.3|20350.3|20369.4|20355.4|20370.8|20356.8|20360.8|20346.8|0
1729466400000|2024-10-20 23:20:00|20369.8|20355.8|20365.4|20351.4|20371.1|20357.1|20362.9|20348.9|0
1729466700000|2024-10-20 23:25:00|20365.3|20351.3|20364.8|20350.8|20366.3|20352.3|20363.8|20349.8|0
1729467000000|2024-10-20 23:30:00|20364.9|20350.9|20366.6|20352.6|20369.3|20355.3|20363.5|20349.5|0
1729467300000|2024-10-20 23:35:00|20366.5|20352.5|20363.5|20349.5|20368.3|20354.3|20363.3|20349.3|0
1729467600000|2024-10-20 23:40:00|20363.1|20349.1|20365.6|20351.6|20365.6|20351.6|20360.1|20346.1|0
1729467900000|2024-10-20 23:45:00|20365.1|20351.1|20353.1|20339.1|20365.9|20351.9|20350.9|20336.9|0
1729468200000|2024-10-20 23:50:00|20352.8|20338.8|20359|20345|20360.1|20346.1|20352.5|20338.5|0
1729468500000|2024-10-20 23:55:00|20358.9|20344.9|20359.4|20345.4|20362.5|20348.5|20357.5|20343.5|0
1729468800000|2024-10-21 00:00:00|20359.9|20345.9|20357|20343|20360.8|20346.8|20356.3|20342.3|0
1729469100000|2024-10-21 00:05:00|20356.9|20342.9|20357.3|20343.3|20361.5|20347.5|20356.1|20342.1|0
1729469400000|2024-10-21 00:10:00|20357.1|20343.1|20349.9|20335.9|20358.3|20344.3|20347.4|20333.4|0
1729469700000|2024-10-21 00:15:00|20351.3|20337.3|20349.9|20335.9|20353.9|20339.9|20348.4|20334.4|0
1729470000000|2024-10-21 00:20:00|20349.8|20335.8|20350.8|20336.8|20352.8|20338.8|20344.6|20330.6|0
1729470300000|2024-10-21 00:25:00|20350.9|20336.9|20349.6|20335.6|20351.9|20337.9|20347.4|20333.4|0
1729470600000|2024-10-21 00:30:00|20350.1|20336.1|20358.4|20344.4|20360.5|20346.5|20349|20335|0
1729470900000|2024-10-21 00:35:00|20359|20345|20356.9|20342.9|20361.8|20347.8|20355.8|20341.8|0
1729471200000|2024-10-21 00:40:00|20357.1|20343.1|20360.4|20346.4|20364.2|20350.2|20357|20343|0
1729471500000|2024-10-21 00:45:00|20360.7|20346.7|20365.6|20351.6|20366.2|20352.2|20359.5|20345.5|0
1729471800000|2024-10-21 00:50:00|20365.9|20351.9|20361.1|20347.1|20369.4|20355.4|20359.9|20345.9|0
1729472100000|2024-10-21 00:55:00|20361.5|20347.5|20357|20343|20362|20348|20356.2|20342.2|0
1729472400000|2024-10-21 01:00:00|20356.6|20342.6|20354.9|20340.9|20359.9|20345.9|20353.2|20339.2|0
1729472700000|2024-10-21 01:05:00|20355.4|20341.4|20357.2|20343.2|20357.5|20343.5|20352.2|20338.2|0
1729473000000|2024-10-21 01:10:00|20357.7|20343.7|20357.9|20343.9|20361.1|20347.1|20357|20343|0
1729473300000|2024-10-21 01:15:00|20357.6|20343.6|20360.7|20346.7|20361.7|20347.7|20355.9|20341.9|0
1729473600000|2024-10-21 01:20:00|20360.9|20346.9|20365.5|20351.5|20366.4|20352.4|20358.2|20344.2|0
1729473900000|2024-10-21 01:25:00|20365.6|20351.6|20362.2|20348.2|20365.9|20351.9|20362.2|20348.2|0
1729474200000|2024-10-21 01:30:00|20361.6|20347.6|20365|20351|20365.9|20351.9|20360.9|20346.9|0
1729474500000|2024-10-21 01:35:00|20364.7|20350.7|20356.7|20342.7|20364.7|20350.7|20354.5|20340.5|0
1729474800000|2024-10-21 01:40:00|20356.9|20342.9|20362.2|20348.2|20364.2|20350.2|20356.7|20342.7|0
1729475100000|2024-10-21 01:45:00|20362.1|20348.1|20360.2|20346.2|20362.1|20348.1|20356.4|20342.4|0
1729475400000|2024-10-21 01:50:00|20360.1|20346.1|20356.9|20342.9|20362|20348|20355.2|20341.2|0
1729475700000|2024-10-21 01:55:00|20356.7|20342.7|20354.4|20340.4|20356.9|20342.9|20352.2|20338.2|0
1729476000000|2024-10-21 02:00:00|20354.2|20340.2|20354.7|20340.7|20357|20343|20353.7|20339.7|0
1729476300000|2024-10-21 02:05:00|20354.6|20340.6|20350.9|20336.9|20355.1|20341.1|20350.6|20336.6|0
1729476600000|2024-10-21 02:10:00|20350.7|20336.7|20347.5|20333.5|20352.4|20338.4|20345.6|20331.6|0
1729476900000|2024-10-21 02:15:00|20347.6|20333.6|20350.1|20336.1|20350.6|20336.6|20341|20327|0
1729477200000|2024-10-21 02:20:00|20350|20336|20353.7|20339.7|20354.4|20340.4|20347.1|20333.1|0
1729477500000|2024-10-21 02:25:00|20353.2|20339.2|20354.1|20340.1|20357.1|20343.1|20349|20335|0
1729477800000|2024-10-21 02:30:00|20353.9|20339.9|20350.6|20336.6|20355|20341|20350.6|20336.6|0
1729478100000|2024-10-21 02:35:00|20350.5|20336.5|20351.2|20337.2|20352.7|20338.7|20348.2|20334.2|0
1729478400000|2024-10-21 02:40:00|20351.1|20337.1|20341|20327|20351.1|20337.1|20339.5|20325.5|0
1729478700000|2024-10-21 02:45:00|20341.5|20327.5|20339.1|20325.1|20343.4|20329.4|20335.5|20321.5|0
1729479000000|2024-10-21 02:50:00|20339.4|20325.4|20335|20321|20339.5|20325.5|20331.7|20317.7|0
1729479300000|2024-10-21 02:55:00|20334.9|20320.9|20337.1|20323.1|20338.4|20324.4|20332.5|20318.5|0
1729479600000|2024-10-21 03:00:00|20337|20323|20335.4|20321.4|20338|20324|20333.2|20319.2|0
1729479900000|2024-10-21 03:05:00|20335.5|20321.5|20341.2|20327.2|20341.4|20327.4|20335.4|20321.4|0
1729480200000|2024-10-21 03:10:00|20342|20328|20338.2|20324.2|20342.9|20328.9|20338.2|20324.2|0
1729480500000|2024-10-21 03:15:00|20338.1|20324.1|20336.7|20322.7|20338.1|20324.1|20333|20319|0
1729480800000|2024-10-21 03:20:00|20336.6|20322.6|20334.5|20320.5|20339|20325|20334.1|20320.1|0
1729481100000|2024-10-21 03:25:00|20334.4|20320.4|20338|20324|20338.5|20324.5|20330.9|20316.9|0
1729481400000|2024-10-21 03:30:00|20338.2|20324.2|20341.7|20327.7|20342.2|20328.2|20337|20323|0
1729481700000|2024-10-21 03:35:00|20341.6|20327.6|20342.9|20328.9|20346.4|20332.4|20341.5|20327.5|0
1729482000000|2024-10-21 03:40:00|20342.7|20328.7|20339|20325|20343.1|20329.1|20333.7|20319.7|0
1729482300000|2024-10-21 03:45:00|20338.5|20324.5|20339.7|20325.7|20341|20327|20338.4|20324.4|0
1729482600000|2024-10-21 03:50:00|20339.9|20325.9|20327.2|20313.2|20340|20326|20324.5|20310.5|0
1729482900000|2024-10-21 03:55:00|20326.9|20312.9|20327|20313|20329.4|20315.4|20323.4|20309.4|0
1729483200000|2024-10-21 04:00:00|20326.9|20312.9|20324.5|20310.5|20326.9|20312.9|20322.6|20308.6|0
1729483500000|2024-10-21 04:05:00|20324.6|20310.6|20326.5|20312.5|20327.6|20313.6|20322.9|20308.9|0
1729483800000|2024-10-21 04:10:00|20326.6|20312.6|20328.2|20314.2|20328.4|20314.4|20324|20310|0
1729484100000|2024-10-21 04:15:00|20327.9|20313.9|20326.7|20312.7|20329.6|20315.6|20326.7|20312.7|0
1729484400000|2024-10-21 04:20:00|20326.5|20312.5|20324.7|20310.7|20327.2|20313.2|20319.7|20305.7|0
1729484700000|2024-10-21 04:25:00|20324.9|20310.9|20325.7|20311.7|20326|20312|20323.2|20309.2|0
1729485000000|2024-10-21 04:30:00|20325.6|20311.6|20324.9|20310.9|20327|20313|20324|20310|0
1729485300000|2024-10-21 04:35:00|20325|20311|20320.7|20306.7|20325.7|20311.7|20320.2|20306.2|0
1729485600000|2024-10-21 04:40:00|20320.6|20306.6|20316.7|20302.7|20320.7|20306.7|20316.1|20302.1|0
1729485900000|2024-10-21 04:45:00|20316.9|20302.9|20315.6|20301.6|20319.1|20305.1|20315.4|20301.4|0
1729486200000|2024-10-21 04:50:00|20315.7|20301.7|20315.4|20301.4|20316.5|20302.5|20312|20298|0
1729486500000|2024-10-21 04:55:00|20315.2|20301.2|20315.6|20301.6|20316.1|20302.1|20313.5|20299.5|0
1729486800000|2024-10-21 05:00:00|20314.5|20300.5|20315.9|20301.9|20317.6|20303.6|20309.2|20295.2|0
1729487100000|2024-10-21 05:05:00|20315.7|20301.7|20309.2|20295.2|20316.2|20302.2|20306|20292|0
1729487400000|2024-10-21 05:10:00|20308.9|20294.9|20307.5|20293.5|20309.1|20295.1|20302.9|20288.9|0
1729487700000|2024-10-21 05:15:00|20308|20294|20306|20292|20308.7|20294.7|20301.7|20287.7|0
1729488000000|2024-10-21 05:20:00|20306.2|20292.2|20308.5|20294.5|20312.4|20298.4|20305.9|20291.9|0
1729488300000|2024-10-21 05:25:00|20308.4|20294.4|20308.5|20294.5|20309.7|20295.7|20305.6|20291.6|0
1729488600000|2024-10-21 05:30:00|20308.2|20294.2|20304|20290|20308.2|20294.2|20301.4|20287.4|0
1729488900000|2024-10-21 05:35:00|20303.7|20289.7|20295.9|20281.9|20304.5|20290.5|20295.9|20281.9|0
1729489200000|2024-10-21 05:40:00|20296|20282|20301.2|20287.2|20302.1|20288.1|20294|20280|0
1729489500000|2024-10-21 05:45:00|20301.4|20287.4|20299|20285|20302.2|20288.2|20296.5|20282.5|0
1729489800000|2024-10-21 05:50:00|20299.2|20285.2|20297.9|20283.9|20299.7|20285.7|20295.9|20281.9|0
1729490100000|2024-10-21 05:55:00|20297.6|20283.6|20295.5|20281.5|20298.9|20284.9|20291.2|20277.2|0
1729490400000|2024-10-21 06:00:00|20295.7|20281.7|20300.4|20286.4|20304.1|20290.1|20292.4|20278.4|0
1729490700000|2024-10-21 06:05:00|20299.5|20285.5|20301.7|20287.7|20305.9|20291.9|20298.2|20284.2|0
1729491000000|2024-10-21 06:10:00|20302.5|20288.5|20299.5|20285.5|20305.5|20291.5|20298.5|20284.5|0
1729491300000|2024-10-21 06:15:00|20299.2|20285.2|20304.5|20290.5|20305.2|20291.2|20292.2|20278.2|0
1729491600000|2024-10-21 06:20:00|20305|20291|20303.1|20289.1|20306.5|20292.5|20298|20284|0
1729491900000|2024-10-21 06:25:00|20302.2|20288.2|20300|20286|20304.5|20290.5|20299.2|20285.2|0
1729492200000|2024-10-21 06:30:00|20299.6|20285.6|20297.7|20283.7|20303.2|20289.2|20297.7|20283.7|0
1729492500000|2024-10-21 06:35:00|20297.6|20283.6|20292|20278|20297.9|20283.9|20289.7|20275.7|0
1729492800000|2024-10-21 06:40:00|20291.9|20277.9|20283.4|20269.4|20292.9|20278.9|20272.2|20258.2|0
1729493100000|2024-10-21 06:45:00|20283|20269|20285.7|20271.7|20287|20273|20277.5|20263.5|0
1729493400000|2024-10-21 06:50:00|20285.9|20271.9|20284.9|20270.9|20287.1|20273.1|20282.5|20268.5|0
1729493700000|2024-10-21 06:55:00|20284.7|20270.7|20280.9|20266.9|20284.9|20270.9|20280.1|20266.1|0
1729494000000|2024-10-21 07:00:00|20281.1|20267.1|20291|20277|20291|20277|20274.9|20260.9|0
1729494300000|2024-10-21 07:05:00|20291.4|20277.4|20300.7|20286.7|20301|20287|20288.7|20274.7|0
1729494600000|2024-10-21 07:10:00|20300.6|20286.6|20297|20283|20301.7|20287.7|20288.2|20274.2|0
1729494900000|2024-10-21 07:15:00|20297.1|20283.1|20295.9|20281.9|20298.9|20284.9|20291.4|20277.4|0
1729495200000|2024-10-21 07:20:00|20296.2|20282.2|20295.6|20281.6|20301.1|20287.1|20290.7|20276.7|0
1729495500000|2024-10-21 07:25:00|20295.5|20281.5|20285.1|20271.1|20297.1|20283.1|20283.9|20269.9|0
1729495800000|2024-10-21 07:30:00|20287.5|20273.5|20292.7|20278.7|20295.2|20281.2|20281|20267|0
1729496100000|2024-10-21 07:35:00|20291.9|20277.9|20303.2|20289.2|20303.5|20289.5|20290.7|20276.7|0
1729496400000|2024-10-21 07:40:00|20303.4|20289.4|20302|20288|20307.1|20293.1|20299.7|20285.7|0
1729496700000|2024-10-21 07:45:00|20301.9|20287.9|20303.2|20289.2|20306.2|20292.2|20300.7|20286.7|0
1729497000000|2024-10-21 07:50:00|20302|20288|20297.1|20283.1|20303.2|20289.2|20294.7|20280.7|0
1729497300000|2024-10-21 07:55:00|20296.2|20282.2|20287.2|20273.2|20297.2|20283.2|20286.5|20272.5|0
1729497600000|2024-10-21 08:00:00|20286.7|20272.7|20301.7|20287.7|20304.9|20290.9|20286.1|20272.1|0
1729497900000|2024-10-21 08:05:00|20302.1|20288.1|20299.1|20285.1|20304.1|20290.1|20299|20285|0
1729498200000|2024-10-21 08:10:00|20299.4|20285.4|20290.2|20276.2|20300|20286|20284.7|20270.7|0
1729498500000|2024-10-21 08:15:00|20289.7|20275.7|20288.1|20274.1|20290.7|20276.7|20285.5|20271.5|0
1729498800000|2024-10-21 08:20:00|20288|20274|20292|20278|20293.9|20279.9|20285.9|20271.9|0
1729499100000|2024-10-21 08:25:00|20291.7|20277.7|20290|20276|20293.7|20279.7|20287.7|20273.7|0
1729499400000|2024-10-21 08:30:00|20289.7|20275.7|20292.6|20278.6|20295.9|20281.9|20288.6|20274.6|0
1729499700000|2024-10-21 08:35:00|20292.7|20278.7|20294.9|20280.9|20296.7|20282.7|20291.2|20277.2|0
1729500000000|2024-10-21 08:40:00|20295|20281|20297.5|20283.5|20299.2|20285.2|20292.5|20278.5|0
1729500300000|2024-10-21 08:45:00|20297.6|20283.6|20297.2|20283.2|20299.5|20285.5|20291.4|20277.4|0
1729500600000|2024-10-21 08:50:00|20297.4|20283.4|20304.2|20290.2|20305.4|20291.4|20296.9|20282.9|0
1729500900000|2024-10-21 08:55:00|20305|20291|20300.7|20286.7|20306.4|20292.4|20300.1|20286.1|0
1729501200000|2024-10-21 09:00:00|20300.9|20286.9|20297.1|20283.1|20303.6|20289.6|20295.6|20281.6|0
1729501500000|2024-10-21 09:05:00|20296.9|20282.9|20288.5|20274.5|20298.9|20284.9|20287.5|20273.5|0
1729501800000|2024-10-21 09:10:00|20288.4|20274.4|20289.2|20275.2|20294|20280|20288.4|20274.4|0
1729502100000|2024-10-21 09:15:00|20289.1|20275.1|20284.5|20270.5|20290.5|20276.5|20281.7|20267.7|0
1729502400000|2024-10-21 09:20:00|20285.6|20271.6|20274.5|20260.5|20285.9|20271.9|20273.4|20259.4|0
1729502700000|2024-10-21 09:25:00|20274.2|20260.2|20269.6|20255.6|20274.7|20260.7|20258.5|20244.5|0
1729503000000|2024-10-21 09:30:00|20269.9|20255.9|20247.6|20233.6|20269.9|20255.9|20242.4|20228.4|0
1729503300000|2024-10-21 09:35:00|20247.5|20233.5|20268.4|20254.4|20268.4|20254.4|20246.9|20232.9|0
1729503600000|2024-10-21 09:40:00|20269.1|20255.1|20274.7|20260.7|20274.9|20260.9|20268.5|20254.5|0
1729503900000|2024-10-21 09:45:00|20274.4|20260.4|20273.5|20259.5|20280.7|20266.7|20272.1|20258.1|0
1729504200000|2024-10-21 09:50:00|20273.2|20259.2|20278.5|20264.5|20279.4|20265.4|20271.1|20257.1|0
1729504500000|2024-10-21 09:55:00|20278.4|20264.4|20271.4|20257.4|20282.9|20268.9|20269.5|20255.5|0
1729504800000|2024-10-21 10:00:00|20271|20257|20269|20255|20273.5|20259.5|20264.5|20250.5|0
1729505100000|2024-10-21 10:05:00|20269.1|20255.1|20270.2|20256.2|20273.4|20259.4|20261.9|20247.9|0
1729505400000|2024-10-21 10:10:00|20270|20256|20275.5|20261.5|20275.6|20261.6|20265.4|20251.4|0
1729505700000|2024-10-21 10:15:00|20274.7|20260.7|20270.1|20256.1|20277.9|20263.9|20265.7|20251.7|0
1729506000000|2024-10-21 10:20:00|20268.6|20254.6|20268.9|20254.9|20272.2|20258.2|20265.2|20251.2|0
1729506300000|2024-10-21 10:25:00|20269|20255|20266.5|20252.5|20271.7|20257.7|20265|20251|0
1729506600000|2024-10-21 10:30:00|20266.4|20252.4|20274.5|20260.5|20276.5|20262.5|20264.6|20250.6|0
1729506900000|2024-10-21 10:35:00|20274.6|20260.6|20261.1|20247.1|20274.6|20260.6|20258.5|20244.5|0
1729507200000|2024-10-21 10:40:00|20260.1|20246.1|20245.5|20231.5|20264|20250|20245.5|20231.5|0
1729507500000|2024-10-21 10:45:00|20244.7|20230.7|20233|20219|20244.7|20230.7|20222.5|20208.5|0
1729507800000|2024-10-21 10:50:00|20231.7|20217.7|20229.6|20215.6|20232|20218|20219.2|20205.2|0
1729508100000|2024-10-21 10:55:00|20228.5|20214.5|20218.7|20204.7|20229.7|20215.7|20217.4|20203.4|0
1729508400000|2024-10-21 11:00:00|20222.2|20208.2|20227.9|20213.9|20229.4|20215.4|20210.2|20196.2|0
1729508700000|2024-10-21 11:05:00|20225.7|20211.7|20223.7|20209.7|20228.9|20214.9|20217.7|20203.7|0
1729509000000|2024-10-21 11:10:00|20223.6|20209.6|20218.4|20204.4|20227.1|20213.1|20215.2|20201.2|0
1729509300000|2024-10-21 11:15:00|20217.7|20203.7|20205.1|20191.1|20222.2|20208.2|20195|20181|0
1729509600000|2024-10-21 11:20:00|20203.7|20189.7|20197|20183|20207.4|20193.4|20197|20183|0
1729509900000|2024-10-21 11:25:00|20196.9|20182.9|20196.1|20182.1|20205.5|20191.5|20194|20180|0
1729510200000|2024-10-21 11:30:00|20196.5|20182.5|20205.2|20191.2|20211.5|20197.5|20191.9|20177.9|0
1729510500000|2024-10-21 11:35:00|20205.6|20191.6|20198.7|20184.7|20208.7|20194.7|20196.1|20182.1|0
1729510800000|2024-10-21 11:40:00|20199.2|20185.2|20205.4|20191.4|20211.7|20197.7|20199|20185|0
1729511100000|2024-10-21 11:45:00|20206|20192|20208|20194|20211|20197|20196.2|20182.2|0
1729511400000|2024-10-21 11:50:00|20206.5|20192.5|20205.7|20191.7|20208|20194|20197.9|20183.9|0
1729511700000|2024-10-21 11:55:00|20206|20192|20205.5|20191.5|20210.7|20196.7|20203.6|20189.6|0
1729512000000|2024-10-21 12:00:00|20206.5|20192.5|20207.1|20193.1|20209.2|20195.2|20197.7|20183.7|0
1729512300000|2024-10-21 12:05:00|20206.2|20192.2|20216.6|20202.6|20217.2|20203.2|20206.2|20192.2|0
1729512600000|2024-10-21 12:10:00|20216.9|20202.9|20221.6|20207.6|20222.7|20208.7|20211.5|20197.5|0
1729512900000|2024-10-21 12:15:00|20222.2|20208.2|20227.7|20213.7|20230.7|20216.7|20221.5|20207.5|0
1729513200000|2024-10-21 12:20:00|20227.2|20213.2|20232.4|20218.4|20240.5|20226.5|20223.5|20209.5|0
1729513500000|2024-10-21 12:25:00|20233.1|20219.1|20238.7|20224.7|20239.2|20225.2|20232|20218|0
1729513800000|2024-10-21 12:30:00|20239|20225|20245.5|20231.5|20248.4|20234.4|20235.2|20221.2|0
1729514100000|2024-10-21 12:35:00|20245.2|20231.2|20233.7|20219.7|20249|20235|20230.4|20216.4|0
1729514400000|2024-10-21 12:40:00|20233.9|20219.9|20239.6|20225.6|20240|20226|20231.5|20217.5|0
1729514700000|2024-10-21 12:45:00|20241.1|20227.1|20252|20238|20253|20239|20239.5|20225.5|0
1729515000000|2024-10-21 12:50:00|20251.9|20237.9|20252.6|20238.6|20254.6|20240.6|20244.4|20230.4|0
1729515300000|2024-10-21 12:55:00|20252.5|20238.5|20248.4|20234.4|20254.7|20240.7|20244.2|20230.2|0
1729515600000|2024-10-21 13:00:00|20248.1|20234.1|20253.9|20239.9|20253.9|20239.9|20243.5|20229.5|0
1729515900000|2024-10-21 13:05:00|20255.1|20241.1|20255.7|20241.7|20256.6|20242.6|20248.4|20234.4|0
1729516200000|2024-10-21 13:10:00|20255.9|20241.9|20258.9|20244.9|20262.1|20248.1|20255.2|20241.2|0
1729516500000|2024-10-21 13:15:00|20259|20245|20265.7|20251.7|20269.6|20255.6|20258.9|20244.9|0
1729516800000|2024-10-21 13:20:00|20265.5|20251.5|20268.4|20254.4|20269.4|20255.4|20263.9|20249.9|0
1729517100000|2024-10-21 13:25:00|20268.6|20254.6|20274.5|20260.5|20275.7|20261.7|20263|20249|0
1729517400000|2024-10-21 13:30:00|20275.1|20261.1|20290.6|20276.6|20308.6|20294.6|20270.4|20256.4|0
1729517700000|2024-10-21 13:35:00|20291.5|20277.5|20314.5|20300.5|20334.9|20320.9|20285.9|20271.9|0
1729518000000|2024-10-21 13:40:00|20313.4|20299.4|20322.9|20308.9|20328.5|20314.5|20299.2|20285.2|0
1729518300000|2024-10-21 13:45:00|20322.4|20308.4|20336.1|20322.1|20337.6|20323.6|20314.7|20300.7|0
1729518600000|2024-10-21 13:50:00|20334.4|20320.4|20340.8|20326.8|20347.6|20333.6|20318.7|20304.7|0
1729518900000|2024-10-21 13:55:00|20342.6|20328.6|20338.9|20324.9|20342.8|20328.8|20327.1|20313.1|0
1729519200000|2024-10-21 14:00:00|20340.3|20326.3|20344.8|20330.8|20357.9|20343.9|20334.1|20320.1|0
1729519500000|2024-10-21 14:05:00|20343.4|20329.4|20372.2|20358.2|20381.6|20367.6|20340.3|20326.3|0
1729519800000|2024-10-21 14:10:00|20374.6|20360.6|20373.3|20359.3|20375.8|20361.8|20353.3|20339.3|0
1729520100000|2024-10-21 14:15:00|20372.1|20358.1|20395.6|20381.6|20399.8|20385.8|20368.9|20354.9|0
1729520400000|2024-10-21 14:20:00|20395.9|20381.9|20367.6|20353.6|20397.1|20383.1|20366.6|20352.6|0
1729520700000|2024-10-21 14:25:00|20367.1|20353.1|20353.1|20339.1|20368.1|20354.1|20347.3|20333.3|0
1729521000000|2024-10-21 14:30:00|20353.8|20339.8|20341.4|20327.4|20357.6|20343.6|20323.8|20309.8|0
1729521300000|2024-10-21 14:35:00|20340.8|20326.8|20294.1|20280.1|20349.1|20335.1|20293.8|20279.8|0
1729521600000|2024-10-21 14:40:00|20292.8|20278.8|20280.1|20266.1|20301.3|20287.3|20265.9|20251.9|0
1729521900000|2024-10-21 14:45:00|20279.3|20265.3|20270.6|20256.6|20280.3|20266.3|20231.8|20217.8|0
1729522200000|2024-10-21 14:50:00|20268.3|20254.3|20270.3|20256.3|20285.9|20271.9|20258.6|20244.6|0
1729522500000|2024-10-21 14:55:00|20269.9|20255.9|20274.6|20260.6|20281.6|20267.6|20263.6|20249.6|0
1729522800000|2024-10-21 15:00:00|20275.1|20261.1|20245.3|20231.3|20279.9|20265.9|20240.3|20226.3|0
1729523100000|2024-10-21 15:05:00|20244.7|20230.7|20201.6|20187.6|20247.3|20233.3|20200.3|20186.3|0
1729523400000|2024-10-21 15:10:00|20201.4|20187.4|20235.6|20221.6|20240.8|20226.8|20196.9|20182.9|0
1729523700000|2024-10-21 15:15:00|20233.4|20219.4|20220.1|20206.1|20237.7|20223.7|20210.9|20196.9|0
1729524000000|2024-10-21 15:20:00|20218.9|20204.9|20212.6|20198.6|20222.8|20208.8|20209.3|20195.3|0
1729524300000|2024-10-21 15:25:00|20213.6|20199.6|20205.9|20191.9|20217.6|20203.6|20192.6|20178.6|0
1729524600000|2024-10-21 15:30:00|20202.8|20188.8|20229.8|20215.8|20230.1|20216.1|20199.1|20185.1|0
1729524900000|2024-10-21 15:35:00|20228.1|20214.1|20246.1|20232.1|20247.8|20233.8|20214.1|20200.1|0
1729525200000|2024-10-21 15:40:00|20246.8|20232.8|20255.1|20241.1|20260.8|20246.8|20234.7|20220.7|0
1729525500000|2024-10-21 15:45:00|20253.8|20239.8|20277.3|20263.3|20281.1|20267.1|20253.3|20239.3|0
1729525800000|2024-10-21 15:50:00|20278.1|20264.1|20274.7|20260.7|20294.9|20280.9|20274.1|20260.1|0
1729526100000|2024-10-21 15:55:00|20275.3|20261.3|20301.8|20287.8|20310.1|20296.1|20275.3|20261.3|0
1729526400000|2024-10-21 16:00:00|20302.1|20288.1|20306.8|20292.8|20309.1|20295.1|20295.1|20281.1|0
1729526700000|2024-10-21 16:05:00|20307.3|20293.3|20299.3|20285.3|20307.8|20293.8|20289.4|20275.4|0
1729527000000|2024-10-21 16:10:00|20298.8|20284.8|20295.3|20281.3|20302.7|20288.7|20280.1|20266.1|0
1729527300000|2024-10-21 16:15:00|20296.4|20282.4|20299.1|20285.1|20304.8|20290.8|20288.6|20274.6|0
1729527600000|2024-10-21 16:20:00|20298.1|20284.1|20299.6|20285.6|20302.1|20288.1|20288.9|20274.9|0
1729527900000|2024-10-21 16:25:00|20300.8|20286.8|20288.7|20274.7|20301.3|20287.3|20279.3|20265.3|0
1729528200000|2024-10-21 16:30:00|20288.4|20274.4|20299|20285|20299.3|20285.3|20285.7|20271.7|0
1729528500000|2024-10-21 16:35:00|20298.3|20284.3|20279|20265|20301.5|20287.5|20272.8|20258.8|0
1729528800000|2024-10-21 16:40:00|20279.3|20265.3|20285|20271|20288.1|20274.1|20279.3|20265.3|0
1729529100000|2024-10-21 16:45:00|20285.4|20271.4|20291.4|20277.4|20297.6|20283.6|20283|20269|0
1729529400000|2024-10-21 16:50:00|20291.3|20277.3|20310.3|20296.3|20313.5|20299.5|20290.9|20276.9|0
1729529700000|2024-10-21 16:55:00|20311.3|20297.3|20317|20303|20322.1|20308.1|20309.8|20295.8|0
1729530000000|2024-10-21 17:00:00|20315.8|20301.8|20318|20304|20326.3|20312.3|20312.6|20298.6|0
1729530300000|2024-10-21 17:05:00|20317|20303|20320.5|20306.5|20322.8|20308.8|20311.3|20297.3|0
1729530600000|2024-10-21 17:10:00|20321.8|20307.8|20330.4|20316.4|20331.8|20317.8|20318.5|20304.5|0
1729530900000|2024-10-21 17:15:00|20331.1|20317.1|20313.8|20299.8|20337.8|20323.8|20309.1|20295.1|0
1729531200000|2024-10-21 17:20:00|20313.5|20299.5|20317.6|20303.6|20320.1|20306.1|20301.8|20287.8|0
1729531500000|2024-10-21 17:25:00|20317.5|20303.5|20317|20303|20321.1|20307.1|20315.4|20301.4|0
1729531800000|2024-10-21 17:30:00|20317.8|20303.8|20325|20311|20326.5|20312.5|20317|20303|0
1729532100000|2024-10-21 17:35:00|20324.8|20310.8|20330.3|20316.3|20330.5|20316.5|20324.3|20310.3|0
1729532400000|2024-10-21 17:40:00|20330.5|20316.5|20324|20310|20330.5|20316.5|20320.3|20306.3|0
1729532700000|2024-10-21 17:45:00|20323.3|20309.3|20332.7|20318.7|20334.7|20320.7|20322.3|20308.3|0
1729533000000|2024-10-21 17:50:00|20332.1|20318.1|20336.5|20322.5|20338.2|20324.2|20329.3|20315.3|0
1729533300000|2024-10-21 17:55:00|20337.2|20323.2|20337.3|20323.3|20342|20328|20331.5|20317.5|0
1729533600000|2024-10-21 18:00:00|20337.5|20323.5|20336.2|20322.2|20341.7|20327.7|20330.7|20316.7|0
1729533900000|2024-10-21 18:05:00|20336.1|20322.1|20320.7|20306.7|20336.1|20322.1|20317.6|20303.6|0
1729534200000|2024-10-21 18:10:00|20322|20308|20328.5|20314.5|20335.5|20321.5|20317.5|20303.5|0
1729534500000|2024-10-21 18:15:00|20328.2|20314.2|20331.6|20317.6|20339.2|20325.2|20327|20313|0
1729534800000|2024-10-21 18:20:00|20332.2|20318.2|20317.2|20303.2|20333.7|20319.7|20301.5|20287.5|0
1729535100000|2024-10-21 18:25:00|20316.7|20302.7|20315|20301|20325.5|20311.5|20314|20300|0
1729535400000|2024-10-21 18:30:00|20314.3|20300.3|20319.8|20305.8|20323|20309|20308.1|20294.1|0
1729535700000|2024-10-21 18:35:00|20320|20306|20315|20301|20325.8|20311.8|20312.5|20298.5|0
1729536000000|2024-10-21 18:40:00|20314.8|20300.8|20301.5|20287.5|20315.5|20301.5|20300.1|20286.1|0
1729536300000|2024-10-21 18:45:00|20299.8|20285.8|20313|20299|20315|20301|20298.8|20284.8|0
1729536600000|2024-10-21 18:50:00|20312.3|20298.3|20306.8|20292.8|20315.8|20301.8|20304.8|20290.8|0
1729536900000|2024-10-21 18:55:00|20307.5|20293.5|20304.8|20290.8|20313|20299|20298.6|20284.6|0
1729537200000|2024-10-21 19:00:00|20304.9|20290.9|20297|20283|20308.4|20294.4|20293.5|20279.5|0
1729537500000|2024-10-21 19:05:00|20297.8|20283.8|20311|20297|20313.5|20299.5|20297|20283|0
1729537800000|2024-10-21 19:10:00|20312|20298|20328.8|20314.8|20333.3|20319.3|20312|20298|0
1729538100000|2024-10-21 19:15:00|20329.5|20315.5|20339.3|20325.3|20340.8|20326.8|20329.4|20315.4|0
1729538400000|2024-10-21 19:20:00|20339.8|20325.8|20328|20314|20340|20326|20323.8|20309.8|0
1729538700000|2024-10-21 19:25:00|20327.3|20313.3|20325.8|20311.8|20335.5|20321.5|20321.3|20307.3|0
1729539000000|2024-10-21 19:30:00|20323.5|20309.5|20312.3|20298.3|20326.3|20312.3|20305|20291|0
1729539300000|2024-10-21 19:35:00|20312|20298|20312.4|20298.4|20317.3|20303.3|20307.6|20293.6|0
1729539600000|2024-10-21 19:40:00|20312.5|20298.5|20318.7|20304.7|20320.8|20306.8|20308.5|20294.5|0
1729539900000|2024-10-21 19:45:00|20318.8|20304.8|20336.9|20322.9|20337.4|20323.4|20316.9|20302.9|0
1729540200000|2024-10-21 19:50:00|20328|20314|20354.2|20340.2|20359.9|20345.9|20325.7|20311.7|0
1729540500000|2024-10-21 19:55:00|20353.9|20339.9|20368.4|20354.4|20368.7|20354.7|20348.7|20334.7|0
1729540800000|2024-10-21 20:00:00|20367.4|20353.4|20373|20359|20374.7|20360.7|20359.2|20345.2|0
1729541100000|2024-10-21 20:05:00|20373.4|20359.4|20372.4|20358.4|20375.8|20361.8|20369.9|20355.9|0
1729541400000|2024-10-21 20:10:00|20372.9|20358.9|20374.7|20360.7|20379.7|20365.7|20372.9|20358.9|0
1729541700000|2024-10-21 20:15:00|20374.4|20360.4|20378.2|20364.2|20381.4|20367.4|20373.4|20359.4|0
1729542000000|2024-10-21 20:20:00|20378|20364|20384.4|20370.4|20386.2|20372.2|20377.7|20363.7|0
1729542300000|2024-10-21 20:25:00|20386.9|20372.9|20387.9|20373.9|20389.7|20375.7|20385.9|20371.9|0
1729542600000|2024-10-21 20:30:00|20388|20374|20384.3|20370.3|20388|20374|20379.8|20365.8|0
1729542900000|2024-10-21 20:35:00|20383.5|20369.5|20392.2|20378.2|20393|20379|20383.2|20369.2|0
1729543200000|2024-10-21 20:40:00|20391.9|20377.9|20391.4|20377.4|20393.9|20379.9|20389.9|20375.9|0
1729543500000|2024-10-21 20:45:00|20391.2|20377.2|20393.2|20379.2|20393.4|20379.4|20390.7|20376.7|0
1729543800000|2024-10-21 20:50:00|20392.7|20378.7|20383.3|20369.3|20392.9|20378.9|20382.9|20368.9|0
1729544100000|2024-10-21 20:55:00|20383.4|20369.4|20385.6|20371.6|20392.2|20378.2|20382.8|20368.8|0
1729544400000|2024-10-21 21:00:00|20385.8|20371.8|20386.4|20372.4|20388|20374|20385.8|20371.8|0
1729544700000|2024-10-21 21:05:00|20386.5|20372.5|20387.2|20373.2|20387.3|20373.3|20386.5|20372.5|0
1729545000000|2024-10-21 21:10:00|20387.5|20373.5|20386.8|20372.8|20387.5|20373.5|20386.1|20372.1|0
1729545300000|2024-10-21 21:15:00|20386.9|20372.9|20387|20373|20387.3|20373.3|20386.2|20372.2|0
1729545600000|2024-10-21 21:20:00|20386.9|20372.9|20386|20372|20387.9|20373.9|20385.3|20371.3|0
1729545900000|2024-10-21 21:25:00|20385.9|20371.9|20385.4|20371.4|20385.9|20371.9|20385.2|20371.2|0
1729546200000|2024-10-21 21:30:00|20384.1|20370.1|20383.3|20369.3|20384.9|20370.9|20382.2|20368.2|0
1729546500000|2024-10-21 21:35:00|20383.2|20369.2|20383.2|20369.2|20383.2|20369.2|20383.2|20369.2|0
1729546800000|2024-10-21 21:40:00|20383.1|20369.1|20381.6|20367.6|20383.1|20369.1|20381.6|20367.6|0
1729547100000|2024-10-21 21:45:00|20382|20368|20381.5|20367.5|20382.1|20368.1|20381.1|20367.1|0
1729547400000|2024-10-21 21:50:00|20381.2|20367.2|20381.5|20367.5|20382.4|20368.4|20381.2|20367.2|0
1729547700000|2024-10-21 21:55:00|20381.6|20367.6|20382.7|20368.7|20382.7|20368.7|20381|20367|0
1729548000000|2024-10-21 22:00:00|20390.9|20376.9|20378.3|20364.3|20390.9|20376.9|20376|20362|0
1729548300000|2024-10-21 22:05:00|20378.4|20364.4|20388.2|20374.2|20388.8|20374.8|20378.4|20364.4|0
1729548600000|2024-10-21 22:10:00|20388.5|20374.5|20386.4|20372.4|20389.3|20375.3|20384.3|20370.3|0
1729548900000|2024-10-21 22:15:00|20386.7|20372.7|20378|20364|20387.2|20373.2|20377.8|20363.8|0
1729549200000|2024-10-21 22:20:00|20378.2|20364.2|20385.2|20371.2|20385.7|20371.7|20376.7|20362.7|0
1729549500000|2024-10-21 22:25:00|20384.8|20370.8|20380.5|20366.5|20386.3|20372.3|20378.9|20364.9|0
1729549800000|2024-10-21 22:30:00|20380.4|20366.4|20382.1|20368.1|20384.3|20370.3|20379.8|20365.8|0
1729550100000|2024-10-21 22:35:00|20382|20368|20377.1|20363.1|20382|20368|20375.5|20361.5|0
1729550400000|2024-10-21 22:40:00|20377.2|20363.2|20373.3|20359.3|20378.8|20364.8|20367|20353|0
1729550700000|2024-10-21 22:45:00|20373.2|20359.2|20372.3|20358.3|20374.1|20360.1|20369.3|20355.3|0
1729551000000|2024-10-21 22:50:00|20372.2|20358.2|20370.5|20356.5|20372.8|20358.8|20369.7|20355.7|0
1729551300000|2024-10-21 22:55:00|20370.8|20356.8|20365.7|20351.7|20371.1|20357.1|20365|20351|0
1729551600000|2024-10-21 23:00:00|20366.6|20352.6|20375.5|20361.5|20375.7|20361.7|20365.7|20351.7|0
1729551900000|2024-10-21 23:05:00|20375.6|20361.6|20368|20354|20376.2|20362.2|20368|20354|0
1729552200000|2024-10-21 23:10:00|20367.2|20353.2|20367.3|20353.3|20369.5|20355.5|20366.6|20352.6|0
1729552500000|2024-10-21 23:15:00|20367.5|20353.5|20366.6|20352.6|20372.3|20358.3|20366.5|20352.5|0
1729552800000|2024-10-21 23:20:00|20366.5|20352.5|20367.3|20353.3|20368.3|20354.3|20366.5|20352.5|0
1729553100000|2024-10-21 23:25:00|20367.5|20353.5|20369.8|20355.8|20370.8|20356.8|20366.1|20352.1|0
1729553400000|2024-10-21 23:30:00|20369.7|20355.7|20367.2|20353.2|20369.7|20355.7|20366.3|20352.3|0
1729553700000|2024-10-21 23:35:00|20367.1|20353.1|20362.5|20348.5|20367.5|20353.5|20362.1|20348.1|0
1729554000000|2024-10-21 23:40:00|20362.1|20348.1|20364.3|20350.3|20365.1|20351.1|20360.2|20346.2|0
1729554300000|2024-10-21 23:45:00|20364.5|20350.5|20361.5|20347.5|20364.5|20350.5|20358.6|20344.6|0
1729554600000|2024-10-21 23:50:00|20361.8|20347.8|20365.1|20351.1|20366.7|20352.7|20360|20346|0
1729554900000|2024-10-21 23:55:00|20365|20351|20365.5|20351.5|20367.3|20353.3|20364|20350|0
1729555200000|2024-10-22 00:00:00|20364.3|20350.3|20351.6|20337.6|20364.3|20350.3|20347.1|20333.1|0
1729555500000|2024-10-22 00:05:00|20351.5|20337.5|20345|20331|20352.8|20338.8|20339.6|20325.6|0
1729555800000|2024-10-22 00:10:00|20345.1|20331.1|20343|20329|20348.2|20334.2|20342.1|20328.1|0
1729556100000|2024-10-22 00:15:00|20342.6|20328.6|20340.7|20326.7|20343.8|20329.8|20332.1|20318.1|0
1729556400000|2024-10-22 00:20:00|20340.8|20326.8|20357.1|20343.1|20357.7|20343.7|20339.6|20325.6|0
1729556700000|2024-10-22 00:25:00|20357|20343|20354|20340|20359.7|20345.7|20353.1|20339.1|0
1729557000000|2024-10-22 00:30:00|20354.3|20340.3|20351.6|20337.6|20355.8|20341.8|20346.1|20332.1|0
1729557300000|2024-10-22 00:35:00|20351|20337|20340|20326|20351|20337|20337.1|20323.1|0
1729557600000|2024-10-22 00:40:00|20340.2|20326.2|20335.3|20321.3|20344.8|20330.8|20333.8|20319.8|0
1729557900000|2024-10-22 00:45:00|20335.1|20321.1|20336.7|20322.7|20343|20329|20331.7|20317.7|0
1729558200000|2024-10-22 00:50:00|20336.8|20322.8|20332.1|20318.1|20339.8|20325.8|20331.1|20317.1|0
1729558500000|2024-10-22 00:55:00|20332.5|20318.5|20327|20313|20333.8|20319.8|20323|20309|0
1729558800000|2024-10-22 01:00:00|20326.7|20312.7|20324.1|20310.1|20332.1|20318.1|20321.6|20307.6|0
1729559100000|2024-10-22 01:05:00|20324.5|20310.5|20330|20316|20333.2|20319.2|20323|20309|0
1729559400000|2024-10-22 01:10:00|20329.8|20315.8|20319.7|20305.7|20329.8|20315.8|20318|20304|0
1729559700000|2024-10-22 01:15:00|20319.1|20305.1|20324.3|20310.3|20324.5|20310.5|20316.1|20302.1|0
1729560000000|2024-10-22 01:20:00|20323.7|20309.7|20316.2|20302.2|20325|20311|20315.5|20301.5|0
1729560300000|2024-10-22 01:25:00|20316.5|20302.5|20318|20304|20324.2|20310.2|20315.8|20301.8|0
1729560600000|2024-10-22 01:30:00|20318.6|20304.6|20323.6|20309.6|20325.3|20311.3|20318|20304|0
1729560900000|2024-10-22 01:35:00|20324.5|20310.5|20313.1|20299.1|20326.2|20312.2|20312|20298|0
1729561200000|2024-10-22 01:40:00|20312.7|20298.7|20317.5|20303.5|20317.6|20303.6|20310.3|20296.3|0
1729561500000|2024-10-22 01:45:00|20317.3|20303.3|20316.1|20302.1|20317.3|20303.3|20310.8|20296.8|0
1729561800000|2024-10-22 01:50:00|20316|20302|20322.6|20308.6|20323.7|20309.7|20314.6|20300.6|0
1729562100000|2024-10-22 01:55:00|20322.7|20308.7|20320.6|20306.6|20324.1|20310.1|20319.8|20305.8|0
1729562400000|2024-10-22 02:00:00|20320.1|20306.1|20328.3|20314.3|20330.6|20316.6|20317.8|20303.8|0
1729562700000|2024-10-22 02:05:00|20328.7|20314.7|20329.2|20315.2|20330.2|20316.2|20325.8|20311.8|0
1729563000000|2024-10-22 02:10:00|20329.1|20315.1|20329.5|20315.5|20332.5|20318.5|20326.5|20312.5|0
1729563300000|2024-10-22 02:15:00|20329.3|20315.3|20329.5|20315.5|20333.2|20319.2|20326.1|20312.1|0
1729563600000|2024-10-22 02:20:00|20330.2|20316.2|20326|20312|20333.2|20319.2|20325.8|20311.8|0
1729563900000|2024-10-22 02:25:00|20325|20311|20324.7|20310.7|20326.8|20312.8|20320|20306|0
1729564200000|2024-10-22 02:30:00|20324.3|20310.3|20322|20308|20325.6|20311.6|20320.8|20306.8|0
1729564500000|2024-10-22 02:35:00|20321.8|20307.8|20325.3|20311.3|20327.3|20313.3|20321|20307|0
1729564800000|2024-10-22 02:40:00|20325.2|20311.2|20321|20307|20328.7|20314.7|20320.6|20306.6|0
1729565100000|2024-10-22 02:45:00|20320.2|20306.2|20318.3|20304.3|20323.8|20309.8|20314.1|20300.1|0
1729565400000|2024-10-22 02:50:00|20318.5|20304.5|20314.2|20300.2|20321.7|20307.7|20314.1|20300.1|0
1729565700000|2024-10-22 02:55:00|20314.3|20300.3|20309.2|20295.2|20315.2|20301.2|20307.8|20293.8|0
1729566000000|2024-10-22 03:00:00|20309|20295|20312.1|20298.1|20312.5|20298.5|20308.1|20294.1|0
1729566300000|2024-10-22 03:05:00|20311.3|20297.3|20320.2|20306.2|20320.5|20306.5|20310.5|20296.5|0
1729566600000|2024-10-22 03:10:00|20320.1|20306.1|20318.2|20304.2|20322.5|20308.5|20315.7|20301.7|0
1729566900000|2024-10-22 03:15:00|20317.8|20303.8|20317.3|20303.3|20319.6|20305.6|20315.3|20301.3|0
1729567200000|2024-10-22 03:20:00|20316.6|20302.6|20319.6|20305.6|20321.3|20307.3|20313|20299|0
1729567500000|2024-10-22 03:25:00|20319.3|20305.3|20322.2|20308.2|20322.5|20308.5|20319.1|20305.1|0
1729567800000|2024-10-22 03:30:00|20322.3|20308.3|20323.7|20309.7|20326.3|20312.3|20320.8|20306.8|0
1729568100000|2024-10-22 03:35:00|20323.8|20309.8|20321.8|20307.8|20325.1|20311.1|20318.8|20304.8|0
1729568400000|2024-10-22 03:40:00|20321.7|20307.7|20317.8|20303.8|20324|20310|20317.8|20303.8|0
1729568700000|2024-10-22 03:45:00|20317.3|20303.3|20316.5|20302.5|20318.8|20304.8|20315.1|20301.1|0
1729569000000|2024-10-22 03:50:00|20316.3|20302.3|20315.7|20301.7|20318.3|20304.3|20315.3|20301.3|0
1729569300000|2024-10-22 03:55:00|20315.5|20301.5|20317.3|20303.3|20317.7|20303.7|20314.8|20300.8|0
1729569600000|2024-10-22 04:00:00|20317.6|20303.6|20314.6|20300.6|20320.1|20306.1|20313.8|20299.8|0
1729569900000|2024-10-22 04:05:00|20314.5|20300.5|20311.3|20297.3|20314.5|20300.5|20311.1|20297.1|0
1729570200000|2024-10-22 04:10:00|20311.5|20297.5|20315.6|20301.6|20316.1|20302.1|20310.8|20296.8|0
1729570500000|2024-10-22 04:15:00|20315.1|20301.1|20320.8|20306.8|20322.1|20308.1|20313.3|20299.3|0
1729570800000|2024-10-22 04:20:00|20321|20307|20322.6|20308.6|20323.7|20309.7|20320.5|20306.5|0
1729571100000|2024-10-22 04:25:00|20322.7|20308.7|20322.6|20308.6|20323.8|20309.8|20321.3|20307.3|0
1729571400000|2024-10-22 04:30:00|20322.5|20308.5|20321.3|20307.3|20323.6|20309.6|20319.5|20305.5|0
1729571700000|2024-10-22 04:35:00|20320.8|20306.8|20320|20306|20321.6|20307.6|20318.5|20304.5|0
1729572000000|2024-10-22 04:40:00|20320.1|20306.1|20318.7|20304.7|20320.8|20306.8|20318|20304|0
1729572300000|2024-10-22 04:45:00|20318.8|20304.8|20312.6|20298.6|20319.1|20305.1|20310.7|20296.7|0
1729572600000|2024-10-22 04:50:00|20312.7|20298.7|20304.7|20290.7|20314.5|20300.5|20304|20290|0
1729572900000|2024-10-22 04:55:00|20304.6|20290.6|20300.6|20286.6|20307.7|20293.7|20300.6|20286.6|0
1729573200000|2024-10-22 05:00:00|20301.3|20287.3|20303.5|20289.5|20305.2|20291.2|20291|20277|0
1729573500000|2024-10-22 05:05:00|20303.2|20289.2|20297|20283|20303.7|20289.7|20294|20280|0
1729573800000|2024-10-22 05:10:00|20296.7|20282.7|20292.8|20278.8|20297.7|20283.7|20292.1|20278.1|0
1729574100000|2024-10-22 05:15:00|20293|20279|20297|20283|20298|20284|20292.8|20278.8|0
1729574400000|2024-10-22 05:20:00|20297.1|20283.1|20304.5|20290.5|20304.7|20290.7|20296|20282|0
1729574700000|2024-10-22 05:25:00|20304.3|20290.3|20311.2|20297.2|20313.5|20299.5|20303.8|20289.8|0
1729575000000|2024-10-22 05:30:00|20311.3|20297.3|20315.1|20301.1|20316|20302|20309.8|20295.8|0
1729575300000|2024-10-22 05:35:00|20315.5|20301.5|20317.5|20303.5|20318.3|20304.3|20313.3|20299.3|0
1729575600000|2024-10-22 05:40:00|20317.6|20303.6|20314.3|20300.3|20319.3|20305.3|20311.7|20297.7|0
1729575900000|2024-10-22 05:45:00|20314.2|20300.2|20306.2|20292.2|20315.2|20301.2|20306|20292|0
1729576200000|2024-10-22 05:50:00|20305.6|20291.6|20308|20294|20310|20296|20297.6|20283.6|0
1729576500000|2024-10-22 05:55:00|20308.2|20294.2|20302.6|20288.6|20308.6|20294.6|20301.1|20287.1|0
1729576800000|2024-10-22 06:00:00|20304.5|20290.5|20308.8|20294.8|20314.5|20300.5|20304.5|20290.5|0
1729577100000|2024-10-22 06:05:00|20309.1|20295.1|20303.6|20289.6|20309.1|20295.1|20300.1|20286.1|0
1729577400000|2024-10-22 06:10:00|20303.8|20289.8|20302.3|20288.3|20305.3|20291.3|20301.1|20287.1|0
1729577700000|2024-10-22 06:15:00|20302.2|20288.2|20303.2|20289.2|20305.6|20291.6|20299.5|20285.5|0
1729578000000|2024-10-22 06:20:00|20303.3|20289.3|20308.8|20294.8|20310.7|20296.7|20302.6|20288.6|0
1729578300000|2024-10-22 06:25:00|20308.7|20294.7|20299|20285|20309.3|20295.3|20299|20285|0
1729578600000|2024-10-22 06:30:00|20298.5|20284.5|20308.2|20294.2|20308.6|20294.6|20294.6|20280.6|0
1729578900000|2024-10-22 06:35:00|20307.7|20293.7|20304.6|20290.6|20309.8|20295.8|20304.6|20290.6|0
1729579200000|2024-10-22 06:40:00|20304.5|20290.5|20288.7|20274.7|20306.7|20292.7|20282.3|20268.3|0
1729579500000|2024-10-22 06:45:00|20288.3|20274.3|20294|20280|20294.5|20280.5|20285.6|20271.6|0
1729579800000|2024-10-22 06:50:00|20293.8|20279.8|20293.7|20279.7|20299|20285|20292.1|20278.1|0
1729580100000|2024-10-22 06:55:00|20293.6|20279.6|20297.6|20283.6|20299.5|20285.5|20292.3|20278.3|0
1729580400000|2024-10-22 07:00:00|20299|20285|20301.2|20287.2|20304.3|20290.3|20290.5|20276.5|0
1729580700000|2024-10-22 07:05:00|20300.2|20286.2|20307|20293|20307|20293|20294.5|20280.5|0
1729581000000|2024-10-22 07:10:00|20306.8|20292.8|20327.1|20313.1|20327.6|20313.6|20306.8|20292.8|0
1729581300000|2024-10-22 07:15:00|20325.5|20311.5|20321.8|20307.8|20328.1|20314.1|20316.2|20302.2|0
1729581600000|2024-10-22 07:20:00|20322.2|20308.2|20317.5|20303.5|20325.3|20311.3|20314|20300|0
1729581900000|2024-10-22 07:25:00|20317.7|20303.7|20324.2|20310.2|20327.2|20313.2|20317.7|20303.7|0
1729582200000|2024-10-22 07:30:00|20324.5|20310.5|20316.1|20302.1|20325.3|20311.3|20310.1|20296.1|0
1729582500000|2024-10-22 07:35:00|20316|20302|20320.6|20306.6|20322.6|20308.6|20315.2|20301.2|0
1729582800000|2024-10-22 07:40:00|20319.8|20305.8|20336.5|20322.5|20336.6|20322.6|20318.7|20304.7|0
1729583100000|2024-10-22 07:45:00|20336.6|20322.6|20317.1|20303.1|20337.5|20323.5|20316.5|20302.5|0
1729583400000|2024-10-22 07:50:00|20318.1|20304.1|20315.7|20301.7|20320.8|20306.8|20307.6|20293.6|0
1729583700000|2024-10-22 07:55:00|20315.8|20301.8|20315.2|20301.2|20318|20304|20308.2|20294.2|0
1729584000000|2024-10-22 08:00:00|20313.7|20299.7|20309.2|20295.2|20323.2|20309.2|20302.1|20288.1|0
1729584300000|2024-10-22 08:05:00|20309.1|20295.1|20316.5|20302.5|20320.5|20306.5|20304.7|20290.7|0
1729584600000|2024-10-22 08:10:00|20317.1|20303.1|20318.7|20304.7|20321.2|20307.2|20305.8|20291.8|0
1729584900000|2024-10-22 08:15:00|20319.2|20305.2|20316.8|20302.8|20320.6|20306.6|20311.2|20297.2|0
1729585200000|2024-10-22 08:20:00|20316.7|20302.7|20323.3|20309.3|20324.2|20310.2|20313.2|20299.2|0
1729585500000|2024-10-22 08:25:00|20323.5|20309.5|20309.2|20295.2|20325|20311|20307.2|20293.2|0
1729585800000|2024-10-22 08:30:00|20308.1|20294.1|20289.8|20275.8|20314.6|20300.6|20283.7|20269.7|0
1729586100000|2024-10-22 08:35:00|20289.3|20275.3|20297.5|20283.5|20297.7|20283.7|20286|20272|0
1729586400000|2024-10-22 08:40:00|20297.6|20283.6|20303.2|20289.2|20303.7|20289.7|20291|20277|0
1729586700000|2024-10-22 08:45:00|20303.3|20289.3|20305.1|20291.1|20307.8|20293.8|20301|20287|0
1729587000000|2024-10-22 08:50:00|20305.2|20291.2|20294.3|20280.3|20306.1|20292.1|20292.7|20278.7|0
1729587300000|2024-10-22 08:55:00|20294.2|20280.2|20280.6|20266.6|20294.2|20280.2|20280.2|20266.2|0
1729587600000|2024-10-22 09:00:00|20275.1|20261.1|20275.8|20261.8|20280.5|20266.5|20272.1|20258.1|0
1729587900000|2024-10-22 09:05:00|20276.3|20262.3|20277.5|20263.5|20283.5|20269.5|20275.1|20261.1|0
1729588200000|2024-10-22 09:10:00|20278.1|20264.1|20267.8|20253.8|20284.5|20270.5|20266.1|20252.1|0
1729588500000|2024-10-22 09:15:00|20267.6|20253.6|20257.3|20243.3|20269|20255|20254.3|20240.3|0
1729588800000|2024-10-22 09:20:00|20257|20243|20243|20229|20257.8|20243.8|20242.6|20228.6|0
1729589100000|2024-10-22 09:25:00|20243.3|20229.3|20237.6|20223.6|20246.8|20232.8|20234.5|20220.5|0
1729589400000|2024-10-22 09:30:00|20236.6|20222.6|20243.6|20229.6|20247.6|20233.6|20236.6|20222.6|0
1729589700000|2024-10-22 09:35:00|20243.7|20229.7|20255.2|20241.2|20260.1|20246.1|20243.7|20229.7|0
1729590000000|2024-10-22 09:40:00|20254|20240|20242.3|20228.3|20257.5|20243.5|20241.1|20227.1|0
1729590300000|2024-10-22 09:45:00|20244.1|20230.1|20235.3|20221.3|20247.8|20233.8|20226.3|20212.3|0
1729590600000|2024-10-22 09:50:00|20235.6|20221.6|20230.8|20216.8|20241|20227|20229.3|20215.3|0
1729590900000|2024-10-22 09:55:00|20231|20217|20234.1|20220.1|20238.2|20224.2|20231|20217|0
1729591200000|2024-10-22 10:00:00|20233.5|20219.5|20230.1|20216.1|20238.3|20224.3|20227.6|20213.6|0
1729591500000|2024-10-22 10:05:00|20229.8|20215.8|20247.2|20233.2|20249|20235|20226.2|20212.2|0
1729591800000|2024-10-22 10:10:00|20247.8|20233.8|20259.3|20245.3|20261.2|20247.2|20245.5|20231.5|0
1729592100000|2024-10-22 10:15:00|20258.2|20244.2|20256.6|20242.6|20258.8|20244.8|20251.3|20237.3|0
1729592400000|2024-10-22 10:20:00|20257.1|20243.1|20257.8|20243.8|20261.3|20247.3|20254.3|20240.3|0
1729592700000|2024-10-22 10:25:00|20257.7|20243.7|20246.3|20232.3|20258.5|20244.5|20240.8|20226.8|0
1729593000000|2024-10-22 10:30:00|20246.5|20232.5|20248|20234|20257.5|20243.5|20244.2|20230.2|0
1729593300000|2024-10-22 10:35:00|20248.2|20234.2|20241.8|20227.8|20249.5|20235.5|20237.6|20223.6|0
1729593600000|2024-10-22 10:40:00|20241.1|20227.1|20245.2|20231.2|20247.3|20233.3|20237.8|20223.8|0
1729593900000|2024-10-22 10:45:00|20245.1|20231.1|20246.1|20232.1|20253|20239|20242.6|20228.6|0
1729594200000|2024-10-22 10:50:00|20246|20232|20238.6|20224.6|20248.7|20234.7|20235.5|20221.5|0
1729594500000|2024-10-22 10:55:00|20239|20225|20245.8|20231.8|20249.5|20235.5|20234.8|20220.8|0
1729594800000|2024-10-22 11:00:00|20248.7|20234.7|20257.6|20243.6|20261.1|20247.1|20247.7|20233.7|0
1729595100000|2024-10-22 11:05:00|20257.7|20243.7|20256.5|20242.5|20262.2|20248.2|20249.2|20235.2|0
1729595400000|2024-10-22 11:10:00|20256.6|20242.6|20257.3|20243.3|20262.2|20248.2|20252.6|20238.6|0
1729595700000|2024-10-22 11:15:00|20257.1|20243.1|20264.6|20250.6|20265.3|20251.3|20255.5|20241.5|0
1729596000000|2024-10-22 11:20:00|20265.2|20251.2|20275.1|20261.1|20275.7|20261.7|20263|20249|0
1729596300000|2024-10-22 11:25:00|20275|20261|20278.3|20264.3|20282.1|20268.1|20275|20261|0
1729596600000|2024-10-22 11:30:00|20277.7|20263.7|20272.8|20258.8|20283|20269|20272|20258|0
1729596900000|2024-10-22 11:35:00|20273.6|20259.6|20276.8|20262.8|20277.1|20263.1|20271.1|20257.1|0
1729597200000|2024-10-22 11:40:00|20276.6|20262.6|20262.8|20248.8|20276.8|20262.8|20262.1|20248.1|0
1729597500000|2024-10-22 11:45:00|20262.6|20248.6|20256.1|20242.1|20264.2|20250.2|20254.1|20240.1|0
1729597800000|2024-10-22 11:50:00|20255.8|20241.8|20263.6|20249.6|20265.5|20251.5|20252.1|20238.1|0
1729598100000|2024-10-22 11:55:00|20264.1|20250.1|20259.8|20245.8|20268.6|20254.6|20258.3|20244.3|0
1729598400000|2024-10-22 12:00:00|20263.2|20249.2|20272.3|20258.3|20273.1|20259.1|20258|20244|0
1729598700000|2024-10-22 12:05:00|20272.2|20258.2|20289.1|20275.1|20291.8|20277.8|20270.7|20256.7|0
1729599000000|2024-10-22 12:10:00|20288.8|20274.8|20283.6|20269.6|20290.1|20276.1|20281.1|20267.1|0
1729599300000|2024-10-22 12:15:00|20285.1|20271.1|20287.3|20273.3|20295.3|20281.3|20282.3|20268.3|0
1729599600000|2024-10-22 12:20:00|20287|20273|20287.3|20273.3|20291.6|20277.6|20285.3|20271.3|0
1729599900000|2024-10-22 12:25:00|20287.5|20273.5|20272.2|20258.2|20290.3|20276.3|20269.8|20255.8|0
1729600200000|2024-10-22 12:30:00|20273.7|20259.7|20255.2|20241.2|20279.6|20265.6|20251|20237|0
1729600500000|2024-10-22 12:35:00|20254.5|20240.5|20238.6|20224.6|20256.3|20242.3|20235.8|20221.8|0
1729600800000|2024-10-22 12:40:00|20237.3|20223.3|20227.8|20213.8|20244.7|20230.7|20218.1|20204.1|0
1729601100000|2024-10-22 12:45:00|20227.2|20213.2|20221.1|20207.1|20231.1|20217.1|20211.5|20197.5|0
1729601400000|2024-10-22 12:50:00|20222.2|20208.2|20227.8|20213.8|20229.7|20215.7|20217.2|20203.2|0
1729601700000|2024-10-22 12:55:00|20228.3|20214.3|20245.2|20231.2|20248|20234|20227.2|20213.2|0
1729602000000|2024-10-22 13:00:00|20246|20232|20225.3|20211.3|20246.2|20232.2|20225|20211|0
1729602300000|2024-10-22 13:05:00|20225.5|20211.5|20215.6|20201.6|20232.2|20218.2|20214.2|20200.2|0
1729602600000|2024-10-22 13:10:00|20215.3|20201.3|20243|20229|20244.2|20230.2|20215.2|20201.2|0
1729602900000|2024-10-22 13:15:00|20241|20227|20245|20231|20247.2|20233.2|20239.5|20225.5|0
1729603200000|2024-10-22 13:20:00|20245.1|20231.1|20246.8|20232.8|20254.5|20240.5|20243.7|20229.7|0
1729603500000|2024-10-22 13:25:00|20243.7|20229.7|20253.7|20239.7|20253.7|20239.7|20239.2|20225.2|0
1729603800000|2024-10-22 13:30:00|20255.2|20241.2|20250.6|20236.6|20270.7|20256.7|20220.7|20206.7|0
1729604100000|2024-10-22 13:35:00|20247|20233|20276.1|20262.1|20286.6|20272.6|20244.2|20230.2|0
1729604400000|2024-10-22 13:40:00|20276.8|20262.8|20296|20282|20308.2|20294.2|20268.5|20254.5|0
1729604700000|2024-10-22 13:45:00|20297.5|20283.5|20305.6|20291.6|20329.2|20315.2|20294.6|20280.6|0
1729605000000|2024-10-22 13:50:00|20305.2|20291.2|20312.5|20298.5|20315.3|20301.3|20281.1|20267.1|0
1729605300000|2024-10-22 13:55:00|20313.5|20299.5|20310.6|20296.6|20317.3|20303.3|20286.3|20272.3|0
1729605600000|2024-10-22 14:00:00|20314.6|20300.6|20310.3|20296.3|20319|20305|20291.3|20277.3|0
1729605900000|2024-10-22 14:05:00|20311.3|20297.3|20343.2|20329.2|20369|20355|20305.7|20291.7|0
1729606200000|2024-10-22 14:10:00|20339.5|20325.5|20363.7|20349.7|20364.1|20350.1|20330.6|20316.6|0
1729606500000|2024-10-22 14:15:00|20364.3|20350.3|20350.7|20336.7|20367.3|20353.3|20348.3|20334.3|0
1729606800000|2024-10-22 14:20:00|20353.1|20339.1|20337|20323|20353.8|20339.8|20322.1|20308.1|0
1729607100000|2024-10-22 14:25:00|20332.7|20318.7|20337.6|20323.6|20350.8|20336.8|20332.5|20318.5|0
1729607400000|2024-10-22 14:30:00|20342.5|20328.5|20349.6|20335.6|20361.5|20347.5|20341.6|20327.6|0
1729607700000|2024-10-22 14:35:00|20348.6|20334.6|20334.1|20320.1|20361.6|20347.6|20332.2|20318.2|0
1729608000000|2024-10-22 14:40:00|20335.1|20321.1|20318.8|20304.8|20346.3|20332.3|20318.2|20304.2|0
1729608300000|2024-10-22 14:45:00|20319.6|20305.6|20315.1|20301.1|20327.3|20313.3|20301.7|20287.7|0
1729608600000|2024-10-22 14:50:00|20315.8|20301.8|20345.6|20331.6|20346.7|20332.7|20314|20300|0
1729608900000|2024-10-22 14:55:00|20345.1|20331.1|20343.7|20329.7|20353.8|20339.8|20336.6|20322.6|0
1729609200000|2024-10-22 15:00:00|20345.6|20331.6|20345.3|20331.3|20362|20348|20341.2|20327.2|0
1729609500000|2024-10-22 15:05:00|20345.1|20331.1|20337.6|20323.6|20353.3|20339.3|20335.2|20321.2|0
1729609800000|2024-10-22 15:10:00|20337.1|20323.1|20324.1|20310.1|20338.6|20324.6|20324.1|20310.1|0
1729610100000|2024-10-22 15:15:00|20323.8|20309.8|20325.7|20311.7|20339.8|20325.8|20319.8|20305.8|0
1729610400000|2024-10-22 15:20:00|20326.1|20312.1|20323.8|20309.8|20329.3|20315.3|20315.8|20301.8|0
1729610700000|2024-10-22 15:25:00|20324.6|20310.6|20329.6|20315.6|20331.3|20317.3|20308.1|20294.1|0
1729611000000|2024-10-22 15:30:00|20329.3|20315.3|20336|20322|20338.6|20324.6|20327.3|20313.3|0
1729611300000|2024-10-22 15:35:00|20337.6|20323.6|20330.2|20316.2|20337.6|20323.6|20321.8|20307.8|0
1729611600000|2024-10-22 15:40:00|20329.8|20315.8|20332.6|20318.6|20340.8|20326.8|20329.3|20315.3|0
1729611900000|2024-10-22 15:45:00|20332.2|20318.2|20329.1|20315.1|20334.3|20320.3|20326.1|20312.1|0
1729612200000|2024-10-22 15:50:00|20329.2|20315.2|20328.6|20314.6|20329.8|20315.8|20318.1|20304.1|0
1729612500000|2024-10-22 15:55:00|20328.3|20314.3|20323.3|20309.3|20341.8|20327.8|20323.3|20309.3|0
1729612800000|2024-10-22 16:00:00|20323.5|20309.5|20314.1|20300.1|20324.1|20310.1|20313.1|20299.1|0
1729613100000|2024-10-22 16:05:00|20314.3|20300.3|20305.8|20291.8|20318.6|20304.6|20303.1|20289.1|0
1729613400000|2024-10-22 16:10:00|20305.1|20291.1|20311.6|20297.6|20320|20306|20302.6|20288.6|0
1729613700000|2024-10-22 16:15:00|20312|20298|20310.8|20296.8|20322.6|20308.6|20310.6|20296.6|0
1729614000000|2024-10-22 16:20:00|20310.3|20296.3|20300.8|20286.8|20314|20300|20300.8|20286.8|0
1729614300000|2024-10-22 16:25:00|20299.8|20285.8|20287.6|20273.6|20301.8|20287.8|20281.8|20267.8|0
1729614600000|2024-10-22 16:30:00|20286.8|20272.8|20308.1|20294.1|20310.8|20296.8|20284.6|20270.6|0
1729614900000|2024-10-22 16:35:00|20307.8|20293.8|20291.3|20277.3|20308.3|20294.3|20287.1|20273.1|0
1729615200000|2024-10-22 16:40:00|20292.3|20278.3|20286|20272|20296.1|20282.1|20276.8|20262.8|0
1729615500000|2024-10-22 16:45:00|20285.8|20271.8|20313.8|20299.8|20314.6|20300.6|20285.6|20271.6|0
1729615800000|2024-10-22 16:50:00|20311.3|20297.3|20340.6|20326.6|20345.1|20331.1|20311.1|20297.1|0
1729616100000|2024-10-22 16:55:00|20341.6|20327.6|20349.6|20335.6|20354.6|20340.6|20340.1|20326.1|0
1729616400000|2024-10-22 17:00:00|20348.8|20334.8|20346.1|20332.1|20353.6|20339.6|20343.1|20329.1|0
1729616700000|2024-10-22 17:05:00|20346.3|20332.3|20347.3|20333.3|20352|20338|20339.3|20325.3|0
1729617000000|2024-10-22 17:10:00|20347.2|20333.2|20343.6|20329.6|20348.6|20334.6|20331.8|20317.8|0
1729617300000|2024-10-22 17:15:00|20343.8|20329.8|20348.1|20334.1|20352.8|20338.8|20339.5|20325.5|0
1729617600000|2024-10-22 17:20:00|20347.3|20333.3|20349.8|20335.8|20356.3|20342.3|20347.3|20333.3|0
1729617900000|2024-10-22 17:25:00|20349.6|20335.6|20353.8|20339.8|20358.8|20344.8|20349.1|20335.1|0
1729618200000|2024-10-22 17:30:00|20354.2|20340.2|20366.8|20352.8|20367.8|20353.8|20352.2|20338.2|0
1729618500000|2024-10-22 17:35:00|20367.2|20353.2|20386.2|20372.2|20392.3|20378.3|20367.2|20353.2|0
1729618800000|2024-10-22 17:40:00|20386.5|20372.5|20386.6|20372.6|20409.6|20395.6|20382.6|20368.6|0
1729619100000|2024-10-22 17:45:00|20386.1|20372.1|20401|20387|20402.1|20388.1|20383.3|20369.3|0
1729619400000|2024-10-22 17:50:00|20401.1|20387.1|20415.1|20401.1|20419|20405|20401|20387|0
1729619700000|2024-10-22 17:55:00|20416.3|20402.3|20425.6|20411.6|20427.1|20413.1|20412.8|20398.8|0
1729620000000|2024-10-22 18:00:00|20424|20410|20451.1|20437.1|20452.1|20438.1|20420.1|20406.1|0
1729620300000|2024-10-22 18:05:00|20450.8|20436.8|20421.6|20407.6|20451.2|20437.2|20417.5|20403.5|0
1729620600000|2024-10-22 18:10:00|20418.1|20404.1|20397.1|20383.1|20422.6|20408.6|20397.1|20383.1|0
1729620900000|2024-10-22 18:15:00|20397.8|20383.8|20401.5|20387.5|20413.8|20399.8|20396.1|20382.1|0
1729621200000|2024-10-22 18:20:00|20401.8|20387.8|20406.6|20392.6|20409.8|20395.8|20394.3|20380.3|0
1729621500000|2024-10-22 18:25:00|20406.1|20392.1|20403.1|20389.1|20409.2|20395.2|20398.8|20384.8|0
1729621800000|2024-10-22 18:30:00|20402.8|20388.8|20397.3|20383.3|20405.1|20391.1|20392.1|20378.1|0
1729622100000|2024-10-22 18:35:00|20398.8|20384.8|20394.2|20380.2|20404.2|20390.2|20393.3|20379.3|0
1729622400000|2024-10-22 18:40:00|20396.1|20382.1|20390.8|20376.8|20400.8|20386.8|20384.8|20370.8|0
1729622700000|2024-10-22 18:45:00|20390.6|20376.6|20393.1|20379.1|20398.8|20384.8|20390.6|20376.6|0
1729623000000|2024-10-22 18:50:00|20392.6|20378.6|20378.3|20364.3|20392.8|20378.8|20377.6|20363.6|0
1729623300000|2024-10-22 18:55:00|20379.1|20365.1|20372.3|20358.3|20382.8|20368.8|20364.6|20350.6|0
1729623600000|2024-10-22 19:00:00|20368.3|20354.3|20376.1|20362.1|20379.1|20365.1|20366.8|20352.8|0
1729623900000|2024-10-22 19:05:00|20376.3|20362.3|20388.3|20374.3|20388.6|20374.6|20375.8|20361.8|0
1729624200000|2024-10-22 19:10:00|20388.8|20374.8|20395.6|20381.6|20397.8|20383.8|20388.8|20374.8|0
1729624500000|2024-10-22 19:15:00|20395.3|20381.3|20398.1|20384.1|20402.7|20388.7|20392.6|20378.6|0
1729624800000|2024-10-22 19:20:00|20398.6|20384.6|20390.8|20376.8|20398.6|20384.6|20388.1|20374.1|0
1729625100000|2024-10-22 19:25:00|20390.7|20376.7|20397.6|20383.6|20397.6|20383.6|20389.8|20375.8|0
1729625400000|2024-10-22 19:30:00|20397.8|20383.8|20400.2|20386.2|20406.3|20392.3|20396.1|20382.1|0
1729625700000|2024-10-22 19:35:00|20400|20386|20393.2|20379.2|20411.3|20397.3|20391.8|20377.8|0
1729626000000|2024-10-22 19:40:00|20393.6|20379.6|20399.8|20385.8|20400.5|20386.5|20388.8|20374.8|0
1729626300000|2024-10-22 19:45:00|20399.1|20385.1|20408.2|20394.2|20420.3|20406.3|20399.1|20385.1|0
1729626600000|2024-10-22 19:50:00|20408.7|20394.7|20420.3|20406.3|20421.5|20407.5|20398.3|20384.3|0
1729626900000|2024-10-22 19:55:00|20418.3|20404.3|20391.3|20377.3|20422.2|20408.2|20389.5|20375.5|0
1729627200000|2024-10-22 20:00:00|20392|20378|20381.3|20367.3|20392|20378|20359.6|20345.6|0
1729627500000|2024-10-22 20:05:00|20378.8|20364.8|20376.8|20362.8|20381.1|20367.1|20365.8|20351.8|0
1729627800000|2024-10-22 20:10:00|20377.1|20363.1|20369.1|20355.1|20377.1|20363.1|20369.1|20355.1|0
1729628100000|2024-10-22 20:15:00|20369.6|20355.6|20368.6|20354.6|20372.8|20358.8|20366.6|20352.6|0
1729628400000|2024-10-22 20:20:00|20368.5|20354.5|20368.3|20354.3|20370.7|20356.7|20365|20351|0
1729628700000|2024-10-22 20:25:00|20368.2|20354.2|20373.6|20359.6|20373.8|20359.8|20362.3|20348.3|0
1729629000000|2024-10-22 20:30:00|20372.8|20358.8|20373.7|20359.7|20376.8|20362.8|20371.6|20357.6|0
1729629300000|2024-10-22 20:35:00|20374.3|20360.3|20379.2|20365.2|20383.1|20369.1|20374.3|20360.3|0
1729629600000|2024-10-22 20:40:00|20379.1|20365.1|20372.6|20358.6|20379.1|20365.1|20369.6|20355.6|0
1729629900000|2024-10-22 20:45:00|20369.1|20355.1|20377.8|20363.8|20377.8|20363.8|20366.8|20352.8|0
1729630200000|2024-10-22 20:50:00|20377.2|20363.2|20379.1|20365.1|20379.7|20365.7|20371.5|20357.5|0
1729630500000|2024-10-22 20:55:00|20378.6|20364.6|20370.5|20356.5|20379.1|20365.1|20369.3|20355.3|0
1729630800000|2024-10-22 21:00:00|20370.4|20356.4|20370.7|20356.7|20372.2|20358.2|20368.3|20354.3|0
1729631100000|2024-10-22 21:05:00|20371|20357|20369.9|20355.9|20371.2|20357.2|20368.3|20354.3|0
1729631400000|2024-10-22 21:10:00|20369.8|20355.8|20369.9|20355.9|20371.1|20357.1|20369.3|20355.3|0
1729631700000|2024-10-22 21:15:00|20370|20356|20370.5|20356.5|20370.6|20356.6|20369.7|20355.7|0
1729632000000|2024-10-22 21:20:00|20370.4|20356.4|20370.1|20356.1|20370.5|20356.5|20370|20356|0
1729632300000|2024-10-22 21:25:00|20370.3|20356.3|20370.3|20356.3|20370.3|20356.3|20370.3|20356.3|0
1729632600000|2024-10-22 21:30:00|20370.4|20356.4|20369.9|20355.9|20370.4|20356.4|20369.2|20355.2|0
1729632900000|2024-10-22 21:35:00|20369.8|20355.8|20369.1|20355.1|20369.8|20355.8|20369|20355|0
1729633200000|2024-10-22 21:40:00|20369.2|20355.2|20370|20356|20370|20356|20369.2|20355.2|0
1729633500000|2024-10-22 21:45:00|20370.1|20356.1|20367.7|20353.7|20370.1|20356.1|20367.7|20353.7|0
1729633800000|2024-10-22 21:50:00|20367.6|20353.6|20368.5|20354.5|20368.5|20354.5|20367.3|20353.3|0
1729634100000|2024-10-22 21:55:00|20368.2|20354.2|20368.7|20354.7|20369.3|20355.3|20367.9|20353.9|0
1729634400000|2024-10-22 22:00:00|20363.6|20349.6|20353.5|20339.5|20367.6|20353.6|20352.1|20338.1|0
1729634700000|2024-10-22 22:05:00|20353.3|20339.3|20362.8|20348.8|20364.5|20350.5|20353.3|20339.3|0
1729635000000|2024-10-22 22:10:00|20363.1|20349.1|20362|20348|20364.3|20350.3|20361|20347|0
1729635300000|2024-10-22 22:15:00|20361.8|20347.8|20347|20333|20361.8|20347.8|20345.6|20331.6|0
1729635600000|2024-10-22 22:20:00|20347.5|20333.5|20350.6|20336.6|20351.6|20337.6|20341.7|20327.7|0
1729635900000|2024-10-22 22:25:00|20350.5|20336.5|20356|20342|20359.6|20345.6|20350|20336|0
1729636200000|2024-10-22 22:30:00|20356.1|20342.1|20355.6|20341.6|20358.7|20344.7|20354.3|20340.3|0
1729636500000|2024-10-22 22:35:00|20355.5|20341.5|20353.6|20339.6|20357.5|20343.5|20353.6|20339.6|0
1729636800000|2024-10-22 22:40:00|20353.2|20339.2|20358.3|20344.3|20358.8|20344.8|20352.6|20338.6|0
1729637100000|2024-10-22 22:45:00|20358.2|20344.2|20359.4|20345.4|20360.9|20346.9|20358|20344|0
1729637400000|2024-10-22 22:50:00|20359.5|20345.5|20357.2|20343.2|20359.5|20345.5|20356.4|20342.4|0
1729637700000|2024-10-22 22:55:00|20357|20343|20359.5|20345.5|20359.5|20345.5|20355|20341|0
1729638000000|2024-10-22 23:00:00|20358.2|20344.2|20359.8|20345.8|20362.4|20348.4|20358|20344|0
1729638300000|2024-10-22 23:05:00|20360|20346|20364.7|20350.7|20365.8|20351.8|20360|20346|0
1729638600000|2024-10-22 23:10:00|20364.5|20350.5|20357.9|20343.9|20367.9|20353.9|20354|20340|0
1729638900000|2024-10-22 23:15:00|20357.8|20343.8|20354.7|20340.7|20360.5|20346.5|20353.4|20339.4|0
1729639200000|2024-10-22 23:20:00|20354.8|20340.8|20364.5|20350.5|20364.5|20350.5|20354.5|20340.5|0
1729639500000|2024-10-22 23:25:00|20363.3|20349.3|20367.4|20353.4|20367.8|20353.8|20361.8|20347.8|0
1729639800000|2024-10-22 23:30:00|20367.8|20353.8|20372.2|20358.2|20374.7|20360.7|20366.5|20352.5|0
1729640100000|2024-10-22 23:35:00|20373|20359|20371.8|20357.8|20373.2|20359.2|20368.2|20354.2|0
1729640400000|2024-10-22 23:40:00|20371.9|20357.9|20377.5|20363.5|20379.2|20365.2|20370.7|20356.7|0
1729640700000|2024-10-22 23:45:00|20377.7|20363.7|20377|20363|20385.2|20371.2|20376.9|20362.9|0
1729641000000|2024-10-22 23:50:00|20376.9|20362.9|20381.2|20367.2|20381.4|20367.4|20372.5|20358.5|0
1729641300000|2024-10-22 23:55:00|20381.3|20367.3|20384.3|20370.3|20386.4|20372.4|20380.2|20366.2|0
1729641600000|2024-10-23 00:00:00|20384|20370|20386.8|20372.8|20387.7|20373.7|20380.3|20366.3|0
1729641900000|2024-10-23 00:05:00|20387|20373|20378.8|20364.8|20389.4|20375.4|20374.3|20360.3|0
1729642200000|2024-10-23 00:10:00|20378.5|20364.5|20368.3|20354.3|20378.5|20364.5|20366.5|20352.5|0
1729642500000|2024-10-23 00:15:00|20368.4|20354.4|20373.3|20359.3|20374.4|20360.4|20363.3|20349.3|0
1729642800000|2024-10-23 00:20:00|20373.2|20359.2|20370.7|20356.7|20375.2|20361.2|20369.7|20355.7|0
1729643100000|2024-10-23 00:25:00|20371.2|20357.2|20373.3|20359.3|20377.7|20363.7|20370.8|20356.8|0
1729643400000|2024-10-23 00:30:00|20373.2|20359.2|20365.3|20351.3|20373.7|20359.7|20361.7|20347.7|0
1729643700000|2024-10-23 00:35:00|20365.2|20351.2|20364.3|20350.3|20369.7|20355.7|20362.9|20348.9|0
1729644000000|2024-10-23 00:40:00|20363.7|20349.7|20359.5|20345.5|20365.9|20351.9|20358.3|20344.3|0
1729644300000|2024-10-23 00:45:00|20359.4|20345.4|20360.9|20346.9|20360.9|20346.9|20356.8|20342.8|0
1729644600000|2024-10-23 00:50:00|20361.3|20347.3|20354.9|20340.9|20363.3|20349.3|20353.7|20339.7|0
1729644900000|2024-10-23 00:55:00|20355|20341|20351|20337|20355.7|20341.7|20347.5|20333.5|0
1729645200000|2024-10-23 01:00:00|20351.8|20337.8|20356.5|20342.5|20357.8|20343.8|20346.7|20332.7|0
1729645500000|2024-10-23 01:05:00|20356.7|20342.7|20355.3|20341.3|20357.4|20343.4|20352.7|20338.7|0
1729645800000|2024-10-23 01:10:00|20355.2|20341.2|20358|20344|20358.2|20344.2|20353|20339|0
1729646100000|2024-10-23 01:15:00|20357.7|20343.7|20360.5|20346.5|20362.2|20348.2|20357.7|20343.7|0
1729646400000|2024-10-23 01:20:00|20361.3|20347.3|20365.4|20351.4|20369.2|20355.2|20359.9|20345.9|0
1729646700000|2024-10-23 01:25:00|20365.5|20351.5|20363.9|20349.9|20366.5|20352.5|20361.7|20347.7|0
1729647000000|2024-10-23 01:30:00|20364|20350|20365.2|20351.2|20368|20354|20362.5|20348.5|0
1729647300000|2024-10-23 01:35:00|20365.3|20351.3|20360.5|20346.5|20365.5|20351.5|20358.9|20344.9|0
1729647600000|2024-10-23 01:40:00|20361|20347|20358.9|20344.9|20365.7|20351.7|20358.3|20344.3|0
1729647900000|2024-10-23 01:45:00|20359.3|20345.3|20364.2|20350.2|20368.2|20354.2|20359|20345|0
1729648200000|2024-10-23 01:50:00|20363.8|20349.8|20360.9|20346.9|20365.2|20351.2|20359.4|20345.4|0
1729648500000|2024-10-23 01:55:00|20361|20347|20361.5|20347.5|20363.7|20349.7|20359.9|20345.9|0
1729648800000|2024-10-23 02:00:00|20361.8|20347.8|20363|20349|20367.4|20353.4|20361.2|20347.2|0
1729649100000|2024-10-23 02:05:00|20362.8|20348.8|20364.9|20350.9|20366.5|20352.5|20355.8|20341.8|0
1729649400000|2024-10-23 02:10:00|20364.8|20350.8|20369|20355|20372.8|20358.8|20363.4|20349.4|0
1729649700000|2024-10-23 02:15:00|20369.2|20355.2|20376.3|20362.3|20376.5|20362.5|20369.2|20355.2|0
1729650000000|2024-10-23 02:20:00|20375|20361|20377.8|20363.8|20378.4|20364.4|20373.8|20359.8|0
1729650300000|2024-10-23 02:25:00|20378|20364|20370.2|20356.2|20378.2|20364.2|20370.2|20356.2|0
1729650600000|2024-10-23 02:30:00|20369.5|20355.5|20371.4|20357.4|20371.9|20357.9|20366.4|20352.4|0
1729650900000|2024-10-23 02:35:00|20373|20359|20370.3|20356.3|20373.7|20359.7|20368.4|20354.4|0
1729651200000|2024-10-23 02:40:00|20370|20356|20370.4|20356.4|20371.5|20357.5|20366.9|20352.9|0
1729651500000|2024-10-23 02:45:00|20370.9|20356.9|20371.4|20357.4|20371.8|20357.8|20368|20354|0
1729651800000|2024-10-23 02:50:00|20371.3|20357.3|20369|20355|20373|20359|20369|20355|0
1729652100000|2024-10-23 02:55:00|20368.9|20354.9|20373.5|20359.5|20375|20361|20368.9|20354.9|0
1729652400000|2024-10-23 03:00:00|20373.8|20359.8|20381.9|20367.9|20383.4|20369.4|20373.8|20359.8|0
1729652700000|2024-10-23 03:05:00|20381.8|20367.8|20380.8|20366.8|20382.7|20368.7|20379.3|20365.3|0
1729653000000|2024-10-23 03:10:00|20380.7|20366.7|20377.7|20363.7|20380.8|20366.8|20375.5|20361.5|0
1729653300000|2024-10-23 03:15:00|20377.3|20363.3|20378|20364|20380.5|20366.5|20375.9|20361.9|0
1729653600000|2024-10-23 03:20:00|20377.9|20363.9|20379.3|20365.3|20380.3|20366.3|20374|20360|0
1729653900000|2024-10-23 03:25:00|20379.2|20365.2|20375.7|20361.7|20379.3|20365.3|20375.4|20361.4|0
1729654200000|2024-10-23 03:30:00|20375|20361|20366.8|20352.8|20375.5|20361.5|20366.7|20352.7|0
1729654500000|2024-10-23 03:35:00|20365.9|20351.9|20368.9|20354.9|20371.2|20357.2|20363.9|20349.9|0
1729654800000|2024-10-23 03:40:00|20369|20355|20364.9|20350.9|20370.4|20356.4|20363|20349|0
1729655100000|2024-10-23 03:45:00|20364.8|20350.8|20366|20352|20366.7|20352.7|20363.3|20349.3|0
1729655400000|2024-10-23 03:50:00|20365.8|20351.8|20367|20353|20367.8|20353.8|20364.7|20350.7|0
1729655700000|2024-10-23 03:55:00|20367.2|20353.2|20366|20352|20368.9|20354.9|20364.3|20350.3|0
1729656000000|2024-10-23 04:00:00|20365.9|20351.9|20367|20353|20371.5|20357.5|20362.7|20348.7|0
1729656300000|2024-10-23 04:05:00|20367.2|20353.2|20365.8|20351.8|20367.2|20353.2|20363.2|20349.2|0
1729656600000|2024-10-23 04:10:00|20365.7|20351.7|20368.4|20354.4|20368.5|20354.5|20364.3|20350.3|0
1729656900000|2024-10-23 04:15:00|20368.3|20354.3|20372.3|20358.3|20372.4|20358.4|20365|20351|0
1729657200000|2024-10-23 04:20:00|20372|20358|20370.2|20356.2|20372|20358|20369.3|20355.3|0
1729657500000|2024-10-23 04:25:00|20370.3|20356.3|20372|20358|20372.9|20358.9|20369.4|20355.4|0
1729657800000|2024-10-23 04:30:00|20372.3|20358.3|20372.2|20358.2|20374.2|20360.2|20370|20356|0
1729658100000|2024-10-23 04:35:00|20372.3|20358.3|20370.7|20356.7|20374.2|20360.2|20370.5|20356.5|0
1729658400000|2024-10-23 04:40:00|20370.5|20356.5|20372.7|20358.7|20375.4|20361.4|20369.7|20355.7|0
1729658700000|2024-10-23 04:45:00|20372.8|20358.8|20373.8|20359.8|20375.4|20361.4|20372.7|20358.7|0
1729659000000|2024-10-23 04:50:00|20373.7|20359.7|20373.8|20359.8|20374.3|20360.3|20371.8|20357.8|0
1729659300000|2024-10-23 04:55:00|20373.9|20359.9|20373.4|20359.4|20374.7|20360.7|20372.3|20358.3|0
1729659600000|2024-10-23 05:00:00|20372.4|20358.4|20374|20360|20374.4|20360.4|20371.5|20357.5|0
1729659900000|2024-10-23 05:05:00|20373.9|20359.9|20379.5|20365.5|20379.7|20365.7|20373.9|20359.9|0
1729660200000|2024-10-23 05:10:00|20379.7|20365.7|20375.3|20361.3|20381.3|20367.3|20374.2|20360.2|0
1729660500000|2024-10-23 05:15:00|20375.4|20361.4|20378.8|20364.8|20380.8|20366.8|20375.4|20361.4|0
1729660800000|2024-10-23 05:20:00|20378.4|20364.4|20372.9|20358.9|20379.5|20365.5|20372.5|20358.5|0
1729661100000|2024-10-23 05:25:00|20373.3|20359.3|20367.5|20353.5|20374.7|20360.7|20366.3|20352.3|0
1729661400000|2024-10-23 05:30:00|20367.4|20353.4|20367.7|20353.7|20372.9|20358.9|20365.3|20351.3|0
1729661700000|2024-10-23 05:35:00|20367.8|20353.8|20364.2|20350.2|20372.5|20358.5|20364|20350|0
1729662000000|2024-10-23 05:40:00|20364|20350|20365.8|20351.8|20366.5|20352.5|20361.5|20347.5|0
1729662300000|2024-10-23 05:45:00|20365.7|20351.7|20365.7|20351.7|20367.3|20353.3|20361.4|20347.4|0
1729662600000|2024-10-23 05:50:00|20365.5|20351.5|20363.4|20349.4|20365.7|20351.7|20361.2|20347.2|0
1729662900000|2024-10-23 05:55:00|20363.3|20349.3|20361.5|20347.5|20363.8|20349.8|20360.4|20346.4|0
1729663200000|2024-10-23 06:00:00|20361.7|20347.7|20358.3|20344.3|20361.9|20347.9|20357.2|20343.2|0
1729663500000|2024-10-23 06:05:00|20359.3|20345.3|20359.4|20345.4|20362.7|20348.7|20357.7|20343.7|0
1729663800000|2024-10-23 06:10:00|20359.3|20345.3|20361.9|20347.9|20363.7|20349.7|20359.3|20345.3|0
1729664100000|2024-10-23 06:15:00|20362|20348|20364.2|20350.2|20365.9|20351.9|20359.4|20345.4|0
1729664400000|2024-10-23 06:20:00|20364|20350|20357.9|20343.9|20364|20350|20352.7|20338.7|0
1729664700000|2024-10-23 06:25:00|20358|20344|20362|20348|20362.4|20348.4|20355.8|20341.8|0
1729665000000|2024-10-23 06:30:00|20362.5|20348.5|20350.5|20336.5|20362.5|20348.5|20349|20335|0
1729665300000|2024-10-23 06:35:00|20350.4|20336.4|20351.3|20337.3|20355.8|20341.8|20348.7|20334.7|0
1729665600000|2024-10-23 06:40:00|20351.4|20337.4|20355.7|20341.7|20357|20343|20351.4|20337.4|0
1729665900000|2024-10-23 06:45:00|20355.8|20341.8|20352.9|20338.9|20355.8|20341.8|20352.2|20338.2|0
1729666200000|2024-10-23 06:50:00|20353.3|20339.3|20360.2|20346.2|20360.2|20346.2|20352.5|20338.5|0
1729666500000|2024-10-23 06:55:00|20360|20346|20355.3|20341.3|20360.5|20346.5|20355.3|20341.3|0
1729666800000|2024-10-23 07:00:00|20353.7|20339.7|20362|20348|20364.5|20350.5|20349.7|20335.7|0
1729667100000|2024-10-23 07:05:00|20361.3|20347.3|20368.3|20354.3|20375.8|20361.8|20360.2|20346.2|0
1729667400000|2024-10-23 07:10:00|20368|20354|20381.4|20367.4|20381.7|20367.7|20367.5|20353.5|0
1729667700000|2024-10-23 07:15:00|20381|20367|20388.5|20374.5|20390.2|20376.2|20378.5|20364.5|0
1729668000000|2024-10-23 07:20:00|20388|20374|20384.2|20370.2|20396.3|20382.3|20383.5|20369.5|0
1729668300000|2024-10-23 07:25:00|20384.8|20370.8|20378.4|20364.4|20384.8|20370.8|20369.2|20355.2|0
1729668600000|2024-10-23 07:30:00|20378.5|20364.5|20372|20358|20381.7|20367.7|20367|20353|0
1729668900000|2024-10-23 07:35:00|20372.3|20358.3|20376.3|20362.3|20376.4|20362.4|20368.5|20354.5|0
1729669200000|2024-10-23 07:40:00|20376.8|20362.8|20367.3|20353.3|20376.9|20362.9|20366.2|20352.2|0
1729669500000|2024-10-23 07:45:00|20367|20353|20367.4|20353.4|20369|20355|20362.2|20348.2|0
1729669800000|2024-10-23 07:50:00|20366.9|20352.9|20361.7|20347.7|20366.9|20352.9|20359.7|20345.7|0
1729670100000|2024-10-23 07:55:00|20361|20347|20360.4|20346.4|20361.7|20347.7|20355.5|20341.5|0
1729670400000|2024-10-23 08:00:00|20359.2|20345.2|20365.3|20351.3|20365.8|20351.8|20356.2|20342.2|0
1729670700000|2024-10-23 08:05:00|20364.8|20350.8|20373.3|20359.3|20373.7|20359.7|20364.3|20350.3|0
1729671000000|2024-10-23 08:10:00|20373|20359|20367.5|20353.5|20373.2|20359.2|20366|20352|0
1729671300000|2024-10-23 08:15:00|20367.7|20353.7|20365.5|20351.5|20373.8|20359.8|20364.5|20350.5|0
1729671600000|2024-10-23 08:20:00|20365.4|20351.4|20362.9|20348.9|20365.5|20351.5|20360.5|20346.5|0
1729671900000|2024-10-23 08:25:00|20362.5|20348.5|20363.9|20349.9|20366.9|20352.9|20362|20348|0
1729672200000|2024-10-23 08:30:00|20363.8|20349.8|20360.5|20346.5|20366.3|20352.3|20359.4|20345.4|0
1729672500000|2024-10-23 08:35:00|20360.3|20346.3|20360.2|20346.2|20364.2|20350.2|20357.7|20343.7|0
1729672800000|2024-10-23 08:40:00|20360|20346|20346|20332|20360.9|20346.9|20345.5|20331.5|0
1729673100000|2024-10-23 08:45:00|20346.2|20332.2|20342.5|20328.5|20350.7|20336.7|20342.3|20328.3|0
1729673400000|2024-10-23 08:50:00|20342.2|20328.2|20340.9|20326.9|20344.2|20330.2|20338.2|20324.2|0
1729673700000|2024-10-23 08:55:00|20340.7|20326.7|20343.5|20329.5|20345.3|20331.3|20338.8|20324.8|0
1729674000000|2024-10-23 09:00:00|20342.4|20328.4|20350.8|20336.8|20351.3|20337.3|20342.2|20328.2|0
1729674300000|2024-10-23 09:05:00|20350.5|20336.5|20354.8|20340.8|20355.2|20341.2|20349.2|20335.2|0
1729674600000|2024-10-23 09:10:00|20355|20341|20346.5|20332.5|20355.4|20341.4|20346.5|20332.5|0
1729674900000|2024-10-23 09:15:00|20343.4|20329.4|20350.4|20336.4|20359|20345|20328|20314|0
1729675200000|2024-10-23 09:20:00|20350.5|20336.5|20350.7|20336.7|20356.2|20342.2|20342.8|20328.8|0
1729675500000|2024-10-23 09:25:00|20350.2|20336.2|20355.5|20341.5|20356.2|20342.2|20348.3|20334.3|0
1729675800000|2024-10-23 09:30:00|20355.8|20341.8|20350.7|20336.7|20357.4|20343.4|20345.8|20331.8|0
1729676100000|2024-10-23 09:35:00|20349.7|20335.7|20345.5|20331.5|20351.4|20337.4|20344.2|20330.2|0
1729676400000|2024-10-23 09:40:00|20346|20332|20340|20326|20346|20332|20337.2|20323.2|0
1729676700000|2024-10-23 09:45:00|20339|20325|20339.4|20325.4|20340.8|20326.8|20334.3|20320.3|0
1729677000000|2024-10-23 09:50:00|20339.3|20325.3|20347.4|20333.4|20349|20335|20339.3|20325.3|0
1729677300000|2024-10-23 09:55:00|20348.2|20334.2|20338.9|20324.9|20352.4|20338.4|20337.3|20323.3|0
1729677600000|2024-10-23 10:00:00|20338.5|20324.5|20327.7|20313.7|20339.5|20325.5|20322|20308|0
1729677900000|2024-10-23 10:05:00|20327.5|20313.5|20325.3|20311.3|20331.5|20317.5|20320|20306|0
1729678200000|2024-10-23 10:10:00|20325|20311|20330.5|20316.5|20335.4|20321.4|20322.3|20308.3|0
1729678500000|2024-10-23 10:15:00|20330.7|20316.7|20327.2|20313.2|20330.9|20316.9|20321.8|20307.8|0
1729678800000|2024-10-23 10:20:00|20326.2|20312.2|20324|20310|20329.4|20315.4|20323|20309|0
1729679100000|2024-10-23 10:25:00|20323.7|20309.7|20318|20304|20327.5|20313.5|20318|20304|0
1729679400000|2024-10-23 10:30:00|20317.5|20303.5|20323|20309|20326.5|20312.5|20315.4|20301.4|0
1729679700000|2024-10-23 10:35:00|20323.2|20309.2|20321.4|20307.4|20323.8|20309.8|20317.5|20303.5|0
1729680000000|2024-10-23 10:40:00|20321.3|20307.3|20316.9|20302.9|20321.4|20307.4|20314.8|20300.8|0
1729680300000|2024-10-23 10:45:00|20317|20303|20310.3|20296.3|20318.5|20304.5|20309.2|20295.2|0
1729680600000|2024-10-23 10:50:00|20310|20296|20306.9|20292.9|20313.9|20299.9|20302.9|20288.9|0
1729680900000|2024-10-23 10:55:00|20306.5|20292.5|20312|20298|20314.2|20300.2|20304.9|20290.9|0
1729681200000|2024-10-23 11:00:00|20311.2|20297.2|20322.9|20308.9|20324.4|20310.4|20307.8|20293.8|0
1729681500000|2024-10-23 11:05:00|20322.3|20308.3|20329.5|20315.5|20329.8|20315.8|20318.2|20304.2|0
1729681800000|2024-10-23 11:10:00|20329.7|20315.7|20329.4|20315.4|20337.3|20323.3|20325.7|20311.7|0
1729682100000|2024-10-23 11:15:00|20328.8|20314.8|20337.3|20323.3|20339.5|20325.5|20327.5|20313.5|0
1729682400000|2024-10-23 11:20:00|20337|20323|20328.9|20314.9|20337.6|20323.6|20328.6|20314.6|0
1729682700000|2024-10-23 11:25:00|20328.8|20314.8|20323.4|20309.4|20328.9|20314.9|20317.3|20303.3|0
1729683000000|2024-10-23 11:30:00|20323.6|20309.6|20325.5|20311.5|20328|20314|20314.9|20300.9|0
1729683300000|2024-10-23 11:35:00|20326.6|20312.6|20328.6|20314.6|20331.8|20317.8|20321.4|20307.4|0
1729683600000|2024-10-23 11:40:00|20330.1|20316.1|20325|20311|20330.9|20316.9|20322.9|20308.9|0
1729683900000|2024-10-23 11:45:00|20325.4|20311.4|20334.1|20320.1|20334.4|20320.4|20322.9|20308.9|0
1729684200000|2024-10-23 11:50:00|20332.6|20318.6|20332.6|20318.6|20334.6|20320.6|20329.1|20315.1|0
1729684500000|2024-10-23 11:55:00|20332.9|20318.9|20325.9|20311.9|20333.6|20319.6|20322.8|20308.8|0
1729684800000|2024-10-23 12:00:00|20326.9|20312.9|20322.1|20308.1|20326.9|20312.9|20318.3|20304.3|0
1729685100000|2024-10-23 12:05:00|20322.4|20308.4|20324.9|20310.9|20330.3|20316.3|20316.6|20302.6|0
1729685400000|2024-10-23 12:10:00|20325.3|20311.3|20327.4|20313.4|20328.4|20314.4|20320.8|20306.8|0
1729685700000|2024-10-23 12:15:00|20328.4|20314.4|20348.5|20334.5|20348.8|20334.8|20326.3|20312.3|0
1729686000000|2024-10-23 12:20:00|20348.9|20334.9|20339.4|20325.4|20348.9|20334.9|20335.1|20321.1|0
1729686300000|2024-10-23 12:25:00|20340|20326|20335.1|20321.1|20341.6|20327.6|20334.9|20320.9|0
1729686600000|2024-10-23 12:30:00|20335.3|20321.3|20318.9|20304.9|20341.5|20327.5|20318.9|20304.9|0
1729686900000|2024-10-23 12:35:00|20317.9|20303.9|20311.8|20297.8|20320.4|20306.4|20306|20292|0
1729687200000|2024-10-23 12:40:00|20311.5|20297.5|20310.4|20296.4|20312.1|20298.1|20299.1|20285.1|0
1729687500000|2024-10-23 12:45:00|20310.3|20296.3|20312.5|20298.5|20316.6|20302.6|20309.4|20295.4|0
1729687800000|2024-10-23 12:50:00|20312.1|20298.1|20308|20294|20312.9|20298.9|20302.3|20288.3|0
1729688100000|2024-10-23 12:55:00|20307.6|20293.6|20309.5|20295.5|20313.8|20299.8|20302.1|20288.1|0
1729688400000|2024-10-23 13:00:00|20307.4|20293.4|20311.4|20297.4|20313.8|20299.8|20301.8|20287.8|0
1729688700000|2024-10-23 13:05:00|20311.3|20297.3|20300.9|20286.9|20311.3|20297.3|20298.5|20284.5|0
1729689000000|2024-10-23 13:10:00|20300.3|20286.3|20297.5|20283.5|20303.3|20289.3|20290.6|20276.6|0
1729689300000|2024-10-23 13:15:00|20297.3|20283.3|20306.6|20292.6|20306.8|20292.8|20295.3|20281.3|0
1729689600000|2024-10-23 13:20:00|20306.1|20292.1|20282.1|20268.1|20306.1|20292.1|20279.8|20265.8|0
1729689900000|2024-10-23 13:25:00|20284.3|20270.3|20290.3|20276.3|20291.6|20277.6|20283.3|20269.3|0
1729690200000|2024-10-23 13:30:00|20290.1|20276.1|20275.3|20261.3|20315.5|20301.5|20264|20250|0
1729690500000|2024-10-23 13:35:00|20275.1|20261.1|20298.3|20284.3|20302.5|20288.5|20272.8|20258.8|0
1729690800000|2024-10-23 13:40:00|20295|20281|20281.3|20267.3|20306|20292|20280.4|20266.4|0
1729691100000|2024-10-23 13:45:00|20278.1|20264.1|20294.5|20280.5|20299.8|20285.8|20270.8|20256.8|0
1729691400000|2024-10-23 13:50:00|20295|20281|20289.5|20275.5|20297.7|20283.7|20268|20254|0
1729691700000|2024-10-23 13:55:00|20288.7|20274.7|20289.3|20275.3|20306.6|20292.6|20283.8|20269.8|0
1729692000000|2024-10-23 14:00:00|20288.6|20274.6|20239.2|20225.2|20293.1|20279.1|20229.2|20215.2|0
1729692300000|2024-10-23 14:05:00|20239|20225|20228.5|20214.5|20248.2|20234.2|20202.8|20188.8|0
1729692600000|2024-10-23 14:10:00|20228.2|20214.2|20256.5|20242.5|20257.5|20243.5|20226|20212|0
1729692900000|2024-10-23 14:15:00|20255.6|20241.6|20227.7|20213.7|20259.7|20245.7|20227.7|20213.7|0
1729693200000|2024-10-23 14:20:00|20227.5|20213.5|20233|20219|20258.5|20244.5|20221.2|20207.2|0
1729693500000|2024-10-23 14:25:00|20229.6|20215.6|20273.7|20259.7|20274.7|20260.7|20222.5|20208.5|0
1729693800000|2024-10-23 14:30:00|20274|20260|20296.2|20282.2|20296.3|20282.3|20265.2|20251.2|0
1729694100000|2024-10-23 14:35:00|20296|20282|20288.2|20274.2|20296|20282|20278.5|20264.5|0
1729694400000|2024-10-23 14:40:00|20289|20275|20291.5|20277.5|20295.5|20281.5|20282|20268|0
1729694700000|2024-10-23 14:45:00|20292.2|20278.2|20299.1|20285.1|20313|20299|20291.8|20277.8|0
1729695000000|2024-10-23 14:50:00|20299.6|20285.6|20262.7|20248.7|20302|20288|20257.6|20243.6|0
1729695300000|2024-10-23 14:55:00|20263.7|20249.7|20248.1|20234.1|20273.7|20259.7|20247.7|20233.7|0
1729695600000|2024-10-23 15:00:00|20247.5|20233.5|20272.2|20258.2|20272.5|20258.5|20242|20228|0
1729695900000|2024-10-23 15:05:00|20271.3|20257.3|20246.2|20232.2|20273.7|20259.7|20243.8|20229.8|0
1729696200000|2024-10-23 15:10:00|20247.2|20233.2|20193.2|20179.2|20248.5|20234.5|20177.8|20163.8|0
1729696500000|2024-10-23 15:15:00|20190.7|20176.7|20184.7|20170.7|20202.5|20188.5|20184|20170|0
1729696800000|2024-10-23 15:20:00|20185.5|20171.5|20193.2|20179.2|20213.7|20199.7|20184|20170|0
1729697100000|2024-10-23 15:25:00|20193|20179|20165.2|20151.2|20194.7|20180.7|20163.2|20149.2|0
1729697400000|2024-10-23 15:30:00|20162.2|20148.2|20164.7|20150.7|20170.5|20156.5|20159.7|20145.7|0
1729697700000|2024-10-23 15:35:00|20164.2|20150.2|20186|20172|20188.2|20174.2|20164.2|20150.2|0
1729698000000|2024-10-23 15:40:00|20186.7|20172.7|20194.2|20180.2|20194.7|20180.7|20177.5|20163.5|0
1729698300000|2024-10-23 15:45:00|20194|20180|20197|20183|20207.5|20193.5|20194|20180|0
1729698600000|2024-10-23 15:50:00|20197.2|20183.2|20188.3|20174.3|20212.6|20198.6|20177.2|20163.2|0
1729698900000|2024-10-23 15:55:00|20188|20174|20214.1|20200.1|20217.5|20203.5|20181.3|20167.3|0
1729699200000|2024-10-23 16:00:00|20213|20199|20156|20142|20213|20199|20149.5|20135.5|0
1729699500000|2024-10-23 16:05:00|20155.7|20141.7|20163.5|20149.5|20170|20156|20141.3|20127.3|0
1729699800000|2024-10-23 16:10:00|20162.5|20148.5|20158.6|20144.6|20165.7|20151.7|20155|20141|0
1729700100000|2024-10-23 16:15:00|20156.5|20142.5|20147.7|20133.7|20162|20148|20145.2|20131.2|0
1729700400000|2024-10-23 16:20:00|20146.5|20132.5|20127.8|20113.8|20152.1|20138.1|20122.5|20108.5|0
1729700700000|2024-10-23 16:25:00|20126.8|20112.8|20116|20102|20137.5|20123.5|20112.1|20098.1|0
1729701000000|2024-10-23 16:30:00|20114.7|20100.7|20114.6|20100.6|20117|20103|20089.5|20075.5|0
1729701300000|2024-10-23 16:35:00|20114.5|20100.5|20115.2|20101.2|20124.2|20110.2|20109.6|20095.6|0
1729701600000|2024-10-23 16:40:00|20117.1|20103.1|20123.2|20109.2|20132.3|20118.3|20112.6|20098.6|0
1729701900000|2024-10-23 16:45:00|20122.7|20108.7|20136.2|20122.2|20136.2|20122.2|20122.7|20108.7|0
1729702200000|2024-10-23 16:50:00|20135.7|20121.7|20100|20086|20138.2|20124.2|20094.1|20080.1|0
1729702500000|2024-10-23 16:55:00|20100.7|20086.7|20104.7|20090.7|20118.7|20104.7|20097.7|20083.7|0
1729702800000|2024-10-23 17:00:00|20104.2|20090.2|20073.2|20059.2|20104.2|20090.2|20066.7|20052.7|0
1729703100000|2024-10-23 17:05:00|20072.8|20058.8|20069.1|20055.1|20086.1|20072.1|20061.8|20047.8|0
1729703400000|2024-10-23 17:10:00|20069|20055|20025.8|20011.8|20074.2|20060.2|20025.8|20011.8|0
1729703700000|2024-10-23 17:15:00|20025.2|20011.2|20029.7|20015.7|20041|20027|20020.8|20006.8|0
1729704000000|2024-10-23 17:20:00|20029.5|20015.5|20023|20009|20040.1|20026.1|20018.6|20004.6|0
1729704300000|2024-10-23 17:25:00|20021.8|20007.8|20046.5|20032.5|20048.7|20034.7|20021.8|20007.8|0
1729704600000|2024-10-23 17:30:00|20046|20032|20029.5|20015.5|20046|20032|20021.6|20007.6|0
1729704900000|2024-10-23 17:35:00|20028.8|20014.8|20011.7|19997.7|20032.8|20018.8|20010.2|19996.2|0
1729705200000|2024-10-23 17:40:00|20010.2|19996.2|20010.5|19996.5|20019|20005|20004.8|19990.8|0
1729705500000|2024-10-23 17:45:00|20010|19996|20016.7|20002.7|20027.5|20013.5|20007.2|19993.2|0
1729705800000|2024-10-23 17:50:00|20015.5|20001.5|19990.5|19976.5|20020|20006|19984|19970|0
1729706100000|2024-10-23 17:55:00|19990.2|19976.2|19981.6|19967.6|19995|19981|19977.6|19963.6|0
1729706400000|2024-10-23 18:00:00|19981.1|19967.1|19960.7|19946.7|19984.6|19970.6|19960.7|19946.7|0
1729706700000|2024-10-23 18:05:00|19959.7|19945.7|19972|19958|19975.2|19961.2|19950|19936|0
1729707000000|2024-10-23 18:10:00|19973.2|19959.2|19954.2|19940.2|19973.5|19959.5|19953|19939|0
1729707300000|2024-10-23 18:15:00|19953|19939|19943.5|19929.5|19957.7|19943.7|19935.6|19921.6|0
1729707600000|2024-10-23 18:20:00|19943.8|19929.8|19969.2|19955.2|19975.5|19961.5|19943.8|19929.8|0
1729707900000|2024-10-23 18:25:00|19967.6|19953.6|19978.2|19964.2|19991|19977|19967.6|19953.6|0
1729708200000|2024-10-23 18:30:00|19976|19962|20006|19992|20006.2|19992.2|19971|19957|0
1729708500000|2024-10-23 18:35:00|20004.5|19990.5|20017.5|20003.5|20019.2|20005.2|20000.7|19986.7|0
1729708800000|2024-10-23 18:40:00|20016.2|20002.2|20025.3|20011.3|20032.7|20018.7|20009.5|19995.5|0
1729709100000|2024-10-23 18:45:00|20025.5|20011.5|20039.2|20025.2|20043|20029|20025.5|20011.5|0
1729709400000|2024-10-23 18:50:00|20040|20026|20025.5|20011.5|20044.7|20030.7|20023.7|20009.7|0
1729709700000|2024-10-23 18:55:00|20026|20012|20034.1|20020.1|20034.3|20020.3|20008|19994|0
1729710000000|2024-10-23 19:00:00|20030.7|20016.7|20032.2|20018.2|20035.2|20021.2|20023.5|20009.5|0
1729710300000|2024-10-23 19:05:00|20032|20018|20023|20009|20032|20018|20012.2|19998.2|0
1729710600000|2024-10-23 19:10:00|20023.8|20009.8|20013.5|19999.5|20031|20017|20000.5|19986.5|0
1729710900000|2024-10-23 19:15:00|20013.1|19999.1|20033.6|20019.6|20037.5|20023.5|20013.1|19999.1|0
1729711200000|2024-10-23 19:20:00|20032|20018|20040.5|20026.5|20042|20028|20024.5|20010.5|0
1729711500000|2024-10-23 19:25:00|20039.7|20025.7|20041|20027|20055.2|20041.2|20031.5|20017.5|0
1729711800000|2024-10-23 19:30:00|20043.5|20029.5|20039.8|20025.8|20043.5|20029.5|20026.7|20012.7|0
1729712100000|2024-10-23 19:35:00|20040|20026|20067|20053|20067|20053|20040|20026|0
1729712400000|2024-10-23 19:40:00|20066.2|20052.2|20074.2|20060.2|20076.5|20062.5|20055.2|20041.2|0
1729712700000|2024-10-23 19:45:00|20073.2|20059.2|20063.3|20049.3|20075.6|20061.6|20052.2|20038.2|0
1729713000000|2024-10-23 19:50:00|20069.5|20055.5|20054.7|20040.7|20082.7|20068.7|20054.3|20040.3|0
1729713300000|2024-10-23 19:55:00|20056.3|20042.3|20074.1|20060.1|20081.3|20067.3|20053.7|20039.7|0
1729713600000|2024-10-23 20:00:00|20077.1|20063.1|20110|20096|20121|20107|20063.5|20049.5|0
1729713900000|2024-10-23 20:05:00|20109.2|20095.2|20105.5|20091.5|20121.7|20107.7|20100.3|20086.3|0
1729714200000|2024-10-23 20:10:00|20104.3|20090.3|20115.2|20101.2|20117|20103|20097.6|20083.6|0
1729714500000|2024-10-23 20:15:00|20115.8|20101.8|20142.5|20128.5|20142.7|20128.7|20115.5|20101.5|0
1729714800000|2024-10-23 20:20:00|20144.3|20130.3|20147.1|20133.1|20148|20134|20133.2|20119.2|0
1729715100000|2024-10-23 20:25:00|20146.3|20132.3|20150.3|20136.3|20152.8|20138.8|20144.8|20130.8|0
1729715400000|2024-10-23 20:30:00|20150.5|20136.5|20139.7|20125.7|20154.2|20140.2|20138.1|20124.1|0
1729715700000|2024-10-23 20:35:00|20140.1|20126.1|20144.5|20130.5|20148.3|20134.3|20139|20125|0
1729716000000|2024-10-23 20:40:00|20144|20130|20139|20125|20147|20133|20134.5|20120.5|0
1729716300000|2024-10-23 20:45:00|20141.3|20127.3|20139.3|20125.3|20143|20129|20133.5|20119.5|0
1729716600000|2024-10-23 20:50:00|20139.7|20125.7|20140.3|20126.3|20144.7|20130.7|20135.7|20121.7|0
1729716900000|2024-10-23 20:55:00|20140.1|20126.1|20132.6|20118.6|20141.5|20127.5|20128|20114|0
1729717200000|2024-10-23 21:00:00|20131.8|20117.8|20137.8|20123.8|20137.8|20123.8|20131.8|20117.8|0
1729717500000|2024-10-23 21:05:00|20137.9|20123.9|20138|20124|20138.1|20124.1|20136|20122|0
1729717800000|2024-10-23 21:10:00|20137.7|20123.7|20133.8|20119.8|20137.7|20123.7|20133|20119|0
1729718100000|2024-10-23 21:15:00|20134|20120|20136.2|20122.2|20136.5|20122.5|20133.8|20119.8|0
1729718400000|2024-10-23 21:20:00|20136.1|20122.1|20141.3|20127.3|20142|20128|20136.1|20122.1|0
1729718700000|2024-10-23 21:25:00|20140.9|20126.9|20142.5|20128.5|20144.2|20130.2|20140.2|20126.2|0
1729719000000|2024-10-23 21:30:00|20141.7|20127.7|20142.2|20128.2|20142.4|20128.4|20140.3|20126.3|0
1729719300000|2024-10-23 21:35:00|20142.1|20128.1|20146.6|20132.6|20148.4|20134.4|20141.9|20127.9|0
1729719600000|2024-10-23 21:40:00|20147.2|20133.2|20151.1|20137.1|20151.9|20137.9|20145.2|20131.2|0
1729719900000|2024-10-23 21:45:00|20151|20137|20153.5|20139.5|20154.2|20140.2|20148.8|20134.8|0
1729720200000|2024-10-23 21:50:00|20153.4|20139.4|20152.8|20138.8|20154.6|20140.6|20151.4|20137.4|0
1729720500000|2024-10-23 21:55:00|20152.9|20138.9|20155.4|20141.4|20156.7|20142.7|20152.8|20138.8|0
1729720800000|2024-10-23 22:00:00|20153|20139|20145.5|20131.5|20153.2|20139.2|20143.2|20129.2|0
1729721100000|2024-10-23 22:05:00|20145.8|20131.8|20143.2|20129.2|20145.8|20131.8|20140.6|20126.6|0
1729721400000|2024-10-23 22:10:00|20143.6|20129.6|20145.2|20131.2|20146.8|20132.8|20140.8|20126.8|0
1729721700000|2024-10-23 22:15:00|20145.3|20131.3|20136.8|20122.8|20145.7|20131.7|20135.6|20121.6|0
1729722000000|2024-10-23 22:20:00|20136.6|20122.6|20146.1|20132.1|20146.1|20132.1|20135.8|20121.8|0
1729722300000|2024-10-23 22:25:00|20145.3|20131.3|20144.6|20130.6|20147.2|20133.2|20144|20130|0
1729722600000|2024-10-23 22:30:00|20144.7|20130.7|20140.8|20126.8|20145.5|20131.5|20131.7|20117.7|0
1729722900000|2024-10-23 22:35:00|20140.7|20126.7|20136.8|20122.8|20142.1|20128.1|20136.7|20122.7|0
1729723200000|2024-10-23 22:40:00|20137|20123|20139.3|20125.3|20143.3|20129.3|20135.8|20121.8|0
1729723500000|2024-10-23 22:45:00|20138.6|20124.6|20139.1|20125.1|20141.1|20127.1|20136.6|20122.6|0
1729723800000|2024-10-23 22:50:00|20139|20125|20137.2|20123.2|20141.2|20127.2|20134.1|20120.1|0
1729724100000|2024-10-23 22:55:00|20137.5|20123.5|20142.8|20128.8|20144.5|20130.5|20135.3|20121.3|0
1729724400000|2024-10-23 23:00:00|20143|20129|20140.2|20126.2|20143.5|20129.5|20137.3|20123.3|0
1729724700000|2024-10-23 23:05:00|20140.3|20126.3|20142.6|20128.6|20143|20129|20138.6|20124.6|0
1729725000000|2024-10-23 23:10:00|20142.8|20128.8|20140.5|20126.5|20143.1|20129.1|20140.5|20126.5|0
1729725300000|2024-10-23 23:15:00|20140.8|20126.8|20137.5|20123.5|20142.3|20128.3|20136.5|20122.5|0
1729725600000|2024-10-23 23:20:00|20137.2|20123.2|20133.6|20119.6|20137.2|20123.2|20133.2|20119.2|0
1729725900000|2024-10-23 23:25:00|20133.5|20119.5|20134.7|20120.7|20135.5|20121.5|20125|20111|0
1729726200000|2024-10-23 23:30:00|20134.6|20120.6|20142.8|20128.8|20143.8|20129.8|20134.3|20120.3|0
1729726500000|2024-10-23 23:35:00|20143.1|20129.1|20147.3|20133.3|20149.8|20135.8|20141.8|20127.8|0
1729726800000|2024-10-23 23:40:00|20147.1|20133.1|20146|20132|20150.5|20136.5|20144.7|20130.7|0
1729727100000|2024-10-23 23:45:00|20146.1|20132.1|20145.7|20131.7|20148|20134|20143.6|20129.6|0
1729727400000|2024-10-23 23:50:00|20146|20132|20146.5|20132.5|20148.5|20134.5|20144.7|20130.7|0
1729727700000|2024-10-23 23:55:00|20146.3|20132.3|20146.2|20132.2|20150.5|20136.5|20145.3|20131.3|0
1729728000000|2024-10-24 00:00:00|20146.3|20132.3|20140|20126|20148.1|20134.1|20139.8|20125.8|0
1729728300000|2024-10-24 00:05:00|20140.3|20126.3|20141.6|20127.6|20144.3|20130.3|20137.3|20123.3|0
1729728600000|2024-10-24 00:10:00|20141.7|20127.7|20144.8|20130.8|20145.1|20131.1|20139|20125|0
1729728900000|2024-10-24 00:15:00|20145.1|20131.1|20139.8|20125.8|20145.1|20131.1|20132.1|20118.1|0
1729729200000|2024-10-24 00:20:00|20139.6|20125.6|20148.9|20134.9|20149.9|20135.9|20139.6|20125.6|0
1729729500000|2024-10-24 00:25:00|20149|20135|20152|20138|20154.5|20140.5|20147.9|20133.9|0
1729729800000|2024-10-24 00:30:00|20152.5|20138.5|20161|20147|20161.6|20147.6|20150.8|20136.8|0
1729730100000|2024-10-24 00:35:00|20160.9|20146.9|20183|20169|20183|20169|20160.4|20146.4|0
1729730400000|2024-10-24 00:40:00|20182|20168|20178.5|20164.5|20195.9|20181.9|20177.1|20163.1|0
1729730700000|2024-10-24 00:45:00|20177.3|20163.3|20186.6|20172.6|20189|20175|20177.3|20163.3|0
1729731000000|2024-10-24 00:50:00|20185.4|20171.4|20190.5|20176.5|20192.9|20178.9|20179.5|20165.5|0
1729731300000|2024-10-24 00:55:00|20191.6|20177.6|20195.6|20181.6|20196.1|20182.1|20186.6|20172.6|0
1729731600000|2024-10-24 01:00:00|20194.8|20180.8|20184.6|20170.6|20195.5|20181.5|20180.5|20166.5|0
1729731900000|2024-10-24 01:05:00|20185.4|20171.4|20187|20173|20189.9|20175.9|20182.8|20168.8|0
1729732200000|2024-10-24 01:10:00|20187.5|20173.5|20186.6|20172.6|20191|20177|20186.1|20172.1|0
1729732500000|2024-10-24 01:15:00|20187.4|20173.4|20186|20172|20189.6|20175.6|20183.8|20169.8|0
1729732800000|2024-10-24 01:20:00|20185.8|20171.8|20187.4|20173.4|20190.1|20176.1|20181.3|20167.3|0
1729733100000|2024-10-24 01:25:00|20187.8|20173.8|20189.6|20175.6|20192.8|20178.8|20186.6|20172.6|0
1729733400000|2024-10-24 01:30:00|20189.4|20175.4|20190.6|20176.6|20196.3|20182.3|20187.9|20173.9|0
1729733700000|2024-10-24 01:35:00|20191.8|20177.8|20188|20174|20193.6|20179.6|20186.3|20172.3|0
1729734000000|2024-10-24 01:40:00|20188.1|20174.1|20184.6|20170.6|20191.8|20177.8|20183.9|20169.9|0
1729734300000|2024-10-24 01:45:00|20184.4|20170.4|20183.5|20169.5|20186.1|20172.1|20180.5|20166.5|0
1729734600000|2024-10-24 01:50:00|20184.3|20170.3|20190.1|20176.1|20193.1|20179.1|20184.3|20170.3|0
1729734900000|2024-10-24 01:55:00|20190.6|20176.6|20184.5|20170.5|20190.9|20176.9|20182.5|20168.5|0
1729735200000|2024-10-24 02:00:00|20183.8|20169.8|20173.3|20159.3|20183.8|20169.8|20169.9|20155.9|0
1729735500000|2024-10-24 02:05:00|20173.4|20159.4|20181.5|20167.5|20181.8|20167.8|20172.4|20158.4|0
1729735800000|2024-10-24 02:10:00|20181|20167|20181.9|20167.9|20185.6|20171.6|20180.3|20166.3|0
1729736100000|2024-10-24 02:15:00|20181.8|20167.8|20186.9|20172.9|20187.1|20173.1|20180.3|20166.3|0
1729736400000|2024-10-24 02:20:00|20186.6|20172.6|20186.3|20172.3|20188.9|20174.9|20184.5|20170.5|0
1729736700000|2024-10-24 02:25:00|20187.8|20173.8|20182.4|20168.4|20189.3|20175.3|20182.1|20168.1|0
1729737000000|2024-10-24 02:30:00|20182.5|20168.5|20182.5|20168.5|20185.5|20171.5|20180.3|20166.3|0
1729737300000|2024-10-24 02:35:00|20182.4|20168.4|20181.6|20167.6|20185.3|20171.3|20180.4|20166.4|0
1729737600000|2024-10-24 02:40:00|20181.8|20167.8|20181.5|20167.5|20182.6|20168.6|20177.5|20163.5|0
1729737900000|2024-10-24 02:45:00|20181.6|20167.6|20185.8|20171.8|20186.3|20172.3|20180.5|20166.5|0
1729738200000|2024-10-24 02:50:00|20185.9|20171.9|20190.9|20176.9|20196|20182|20185.9|20171.9|0
1729738500000|2024-10-24 02:55:00|20190.8|20176.8|20190.1|20176.1|20192.4|20178.4|20190.1|20176.1|0
1729738800000|2024-10-24 03:00:00|20189.4|20175.4|20195.1|20181.1|20197|20183|20189.4|20175.4|0
1729739100000|2024-10-24 03:05:00|20195|20181|20179.9|20165.9|20195.6|20181.6|20179.9|20165.9|0
1729739400000|2024-10-24 03:10:00|20180|20166|20185.3|20171.3|20185.3|20171.3|20179.9|20165.9|0
1729739700000|2024-10-24 03:15:00|20185.1|20171.1|20188|20174|20189.4|20175.4|20184.6|20170.6|0
1729740000000|2024-10-24 03:20:00|20187.9|20173.9|20196.9|20182.9|20196.9|20182.9|20187.9|20173.9|0
1729740300000|2024-10-24 03:25:00|20197|20183|20199.6|20185.6|20201.8|20187.8|20195.1|20181.1|0
1729740600000|2024-10-24 03:30:00|20199.5|20185.5|20198.6|20184.6|20200.9|20186.9|20195.1|20181.1|0
1729740900000|2024-10-24 03:35:00|20198.9|20184.9|20196.1|20182.1|20199.1|20185.1|20195.6|20181.6|0
1729741200000|2024-10-24 03:40:00|20196|20182|20193.9|20179.9|20197.9|20183.9|20193.3|20179.3|0
1729741500000|2024-10-24 03:45:00|20193.8|20179.8|20187.4|20173.4|20194.4|20180.4|20187.3|20173.3|0
1729741800000|2024-10-24 03:50:00|20187.8|20173.8|20182.6|20168.6|20187.9|20173.9|20182.3|20168.3|0
1729742100000|2024-10-24 03:55:00|20182.4|20168.4|20179|20165|20183.8|20169.8|20178.8|20164.8|0
1729742400000|2024-10-24 04:00:00|20178.9|20164.9|20177.3|20163.3|20179.4|20165.4|20173.4|20159.4|0
1729742700000|2024-10-24 04:05:00|20177.9|20163.9|20181.4|20167.4|20181.9|20167.9|20176|20162|0
1729743000000|2024-10-24 04:10:00|20181|20167|20177.5|20163.5|20184.1|20170.1|20175.6|20161.6|0
1729743300000|2024-10-24 04:15:00|20177.6|20163.6|20179.4|20165.4|20180.6|20166.6|20175.5|20161.5|0
1729743600000|2024-10-24 04:20:00|20179.3|20165.3|20178.3|20164.3|20180.4|20166.4|20176.9|20162.9|0
1729743900000|2024-10-24 04:25:00|20178.8|20164.8|20180.9|20166.9|20182.8|20168.8|20178.3|20164.3|0
1729744200000|2024-10-24 04:30:00|20180.8|20166.8|20175.6|20161.6|20181.1|20167.1|20174.9|20160.9|0
1729744500000|2024-10-24 04:35:00|20175.9|20161.9|20177.5|20163.5|20179.3|20165.3|20175.4|20161.4|0
1729744800000|2024-10-24 04:40:00|20177.1|20163.1|20175.8|20161.8|20177.8|20163.8|20174.4|20160.4|0
1729745100000|2024-10-24 04:45:00|20175.9|20161.9|20176.9|20162.9|20177.9|20163.9|20169.8|20155.8|0
1729745400000|2024-10-24 04:50:00|20177|20163|20177|20163|20177.5|20163.5|20171.5|20157.5|0
1729745700000|2024-10-24 04:55:00|20177.1|20163.1|20181.3|20167.3|20184.1|20170.1|20177|20163|0
1729746000000|2024-10-24 05:00:00|20181.5|20167.5|20176.6|20162.6|20182.9|20168.9|20176.6|20162.6|0
1729746300000|2024-10-24 05:05:00|20176.8|20162.8|20179.1|20165.1|20181.4|20167.4|20176.4|20162.4|0
1729746600000|2024-10-24 05:10:00|20179.6|20165.6|20181.8|20167.8|20182.3|20168.3|20175.1|20161.1|0
1729746900000|2024-10-24 05:15:00|20181.6|20167.6|20178.5|20164.5|20183.6|20169.6|20177.4|20163.4|0
1729747200000|2024-10-24 05:20:00|20178.6|20164.6|20180.1|20166.1|20182|20168|20177.5|20163.5|0
1729747500000|2024-10-24 05:25:00|20180.3|20166.3|20165.9|20151.9|20180.3|20166.3|20164.8|20150.8|0
1729747800000|2024-10-24 05:30:00|20167.9|20153.9|20178.1|20164.1|20179.9|20165.9|20165.5|20151.5|0
1729748100000|2024-10-24 05:35:00|20178|20164|20182.1|20168.1|20182.1|20168.1|20177.8|20163.8|0
1729748400000|2024-10-24 05:40:00|20182.3|20168.3|20185.1|20171.1|20187.8|20173.8|20180.3|20166.3|0
1729748700000|2024-10-24 05:45:00|20185.4|20171.4|20183.3|20169.3|20185.5|20171.5|20180.3|20166.3|0
1729749000000|2024-10-24 05:50:00|20183.1|20169.1|20182.4|20168.4|20184.8|20170.8|20181|20167|0
1729749300000|2024-10-24 05:55:00|20182.3|20168.3|20183.8|20169.8|20185.4|20171.4|20179.1|20165.1|0
1729749600000|2024-10-24 06:00:00|20182.6|20168.6|20193.3|20179.3|20195.6|20181.6|20182.6|20168.6|0
1729749900000|2024-10-24 06:05:00|20193.8|20179.8|20196.1|20182.1|20196.3|20182.3|20184.6|20170.6|0
1729750200000|2024-10-24 06:10:00|20196.3|20182.3|20192.4|20178.4|20197.4|20183.4|20191.6|20177.6|0
1729750500000|2024-10-24 06:15:00|20192.9|20178.9|20189.6|20175.6|20194|20180|20186.1|20172.1|0
1729750800000|2024-10-24 06:20:00|20190.1|20176.1|20192.9|20178.9|20193.9|20179.9|20187.1|20173.1|0
1729751100000|2024-10-24 06:25:00|20193|20179|20186.3|20172.3|20193.5|20179.5|20185.8|20171.8|0
1729751400000|2024-10-24 06:30:00|20186.6|20172.6|20194.3|20180.3|20194.4|20180.4|20185.8|20171.8|0
1729751700000|2024-10-24 06:35:00|20194.6|20180.6|20195.5|20181.5|20200.3|20186.3|20193.3|20179.3|0
1729752000000|2024-10-24 06:40:00|20195.8|20181.8|20189.8|20175.8|20196|20182|20183.9|20169.9|0
1729752300000|2024-10-24 06:45:00|20189.9|20175.9|20183.5|20169.5|20190.3|20176.3|20180.9|20166.9|0
1729752600000|2024-10-24 06:50:00|20183.4|20169.4|20184|20170|20190.4|20176.4|20182.8|20168.8|0
1729752900000|2024-10-24 06:55:00|20184.1|20170.1|20175.9|20161.9|20184.1|20170.1|20174.1|20160.1|0
1729753200000|2024-10-24 07:00:00|20177.1|20163.1|20195.4|20181.4|20196.6|20182.6|20173.9|20159.9|0
1729753500000|2024-10-24 07:05:00|20195.6|20181.6|20202.5|20188.5|20207.6|20193.6|20193.4|20179.4|0
1729753800000|2024-10-24 07:10:00|20202.9|20188.9|20209.9|20195.9|20210.1|20196.1|20198.4|20184.4|0
1729754100000|2024-10-24 07:15:00|20204.4|20190.4|20223.4|20209.4|20229.8|20215.8|20204.4|20190.4|0
1729754400000|2024-10-24 07:20:00|20223.5|20209.5|20218.6|20204.6|20224.8|20210.8|20209.5|20195.5|0
1729754700000|2024-10-24 07:25:00|20218.9|20204.9|20232.8|20218.8|20235.1|20221.1|20217.9|20203.9|0
1729755000000|2024-10-24 07:30:00|20235.9|20221.9|20238.3|20224.3|20241.3|20227.3|20233.6|20219.6|0
1729755300000|2024-10-24 07:35:00|20238.1|20224.1|20232.9|20218.9|20239.5|20225.5|20230.4|20216.4|0
1729755600000|2024-10-24 07:40:00|20231.9|20217.9|20234.6|20220.6|20237.8|20223.8|20230.9|20216.9|0
1729755900000|2024-10-24 07:45:00|20234.8|20220.8|20240.1|20226.1|20242.4|20228.4|20234.1|20220.1|0
1729756200000|2024-10-24 07:50:00|20241.9|20227.9|20244.4|20230.4|20246.4|20232.4|20239.9|20225.9|0
1729756500000|2024-10-24 07:55:00|20244.5|20230.5|20240|20226|20246.8|20232.8|20239.6|20225.6|0
1729756800000|2024-10-24 08:00:00|20239.6|20225.6|20241|20227|20244.1|20230.1|20234.1|20220.1|0
1729757100000|2024-10-24 08:05:00|20240.6|20226.6|20243.6|20229.6|20244.5|20230.5|20234.3|20220.3|0
1729757400000|2024-10-24 08:10:00|20243.9|20229.9|20249.5|20235.5|20252.5|20238.5|20243.3|20229.3|0
1729757700000|2024-10-24 08:15:00|20249.4|20235.4|20252.1|20238.1|20254.4|20240.4|20248.8|20234.8|0
1729758000000|2024-10-24 08:20:00|20251.6|20237.6|20254.5|20240.5|20259.8|20245.8|20251.3|20237.3|0
1729758300000|2024-10-24 08:25:00|20253.9|20239.9|20247.3|20233.3|20253.9|20239.9|20245.9|20231.9|0
1729758600000|2024-10-24 08:30:00|20246.9|20232.9|20246.8|20232.8|20252.6|20238.6|20246.6|20232.6|0
1729758900000|2024-10-24 08:35:00|20246.5|20232.5|20247.3|20233.3|20250.3|20236.3|20243.8|20229.8|0
1729759200000|2024-10-24 08:40:00|20247|20233|20240.9|20226.9|20249.1|20235.1|20236.4|20222.4|0
1729759500000|2024-10-24 08:45:00|20242.4|20228.4|20227.3|20213.3|20242.4|20228.4|20222.8|20208.8|0
1729759800000|2024-10-24 08:50:00|20227.4|20213.4|20214.8|20200.8|20228.9|20214.9|20211.4|20197.4|0
1729760100000|2024-10-24 08:55:00|20214.6|20200.6|20231.8|20217.8|20232.8|20218.8|20211.4|20197.4|0
1729760400000|2024-10-24 09:00:00|20232|20218|20227.1|20213.1|20232.6|20218.6|20224.5|20210.5|0
1729760700000|2024-10-24 09:05:00|20227.3|20213.3|20231.8|20217.8|20235.6|20221.6|20225|20211|0
1729761000000|2024-10-24 09:10:00|20233.4|20219.4|20232.9|20218.9|20234.1|20220.1|20221.4|20207.4|0
1729761300000|2024-10-24 09:15:00|20232.8|20218.8|20238|20224|20241.6|20227.6|20231|20217|0
1729761600000|2024-10-24 09:20:00|20237.5|20223.5|20236.4|20222.4|20238.1|20224.1|20225.1|20211.1|0
1729761900000|2024-10-24 09:25:00|20236.8|20222.8|20226.8|20212.8|20239|20225|20225.4|20211.4|0
1729762200000|2024-10-24 09:30:00|20226.1|20212.1|20230.3|20216.3|20233.1|20219.1|20224.8|20210.8|0
1729762500000|2024-10-24 09:35:00|20230.8|20216.8|20232.5|20218.5|20236.1|20222.1|20229|20215|0
1729762800000|2024-10-24 09:40:00|20231.9|20217.9|20233.4|20219.4|20236.9|20222.9|20230.1|20216.1|0
1729763100000|2024-10-24 09:45:00|20233.1|20219.1|20227.9|20213.9|20233.3|20219.3|20224.8|20210.8|0
1729763400000|2024-10-24 09:50:00|20228.1|20214.1|20230.9|20216.9|20234.4|20220.4|20225.6|20211.6|0
1729763700000|2024-10-24 09:55:00|20230.5|20216.5|20235.4|20221.4|20235.4|20221.4|20226.5|20212.5|0
1729764000000|2024-10-24 10:00:00|20236|20222|20232.4|20218.4|20236.3|20222.3|20228.4|20214.4|0
1729764300000|2024-10-24 10:05:00|20232.1|20218.1|20235|20221|20237.3|20223.3|20229.8|20215.8|0
1729764600000|2024-10-24 10:10:00|20234.6|20220.6|20238|20224|20238.3|20224.3|20229.5|20215.5|0
1729764900000|2024-10-24 10:15:00|20237.6|20223.6|20244.6|20230.6|20246|20232|20236.1|20222.1|0
1729765200000|2024-10-24 10:20:00|20244.8|20230.8|20245.3|20231.3|20252.1|20238.1|20242.8|20228.8|0
1729765500000|2024-10-24 10:25:00|20245.8|20231.8|20244.6|20230.6|20249|20235|20243.8|20229.8|0
1729765800000|2024-10-24 10:30:00|20245.4|20231.4|20243.4|20229.4|20247.6|20233.6|20241.5|20227.5|0
1729766100000|2024-10-24 10:35:00|20242.9|20228.9|20249|20235|20251.6|20237.6|20242.3|20228.3|0
1729766400000|2024-10-24 10:40:00|20248.6|20234.6|20249.8|20235.8|20252.8|20238.8|20247.5|20233.5|0
1729766700000|2024-10-24 10:45:00|20249|20235|20240.1|20226.1|20251.3|20237.3|20239.3|20225.3|0
1729767000000|2024-10-24 10:50:00|20241.1|20227.1|20239.9|20225.9|20246.1|20232.1|20239.6|20225.6|0
1729767300000|2024-10-24 10:55:00|20240|20226|20237.6|20223.6|20240.6|20226.6|20235.8|20221.8|0
1729767600000|2024-10-24 11:00:00|20236.9|20222.9|20237.4|20223.4|20239.1|20225.1|20231|20217|0
1729767900000|2024-10-24 11:05:00|20237.5|20223.5|20254|20240|20254|20240|20235.4|20221.4|0
1729768200000|2024-10-24 11:10:00|20254.3|20240.3|20247.3|20233.3|20264.8|20250.8|20246.4|20232.4|0
1729768500000|2024-10-24 11:15:00|20246.6|20232.6|20249.1|20235.1|20249.1|20235.1|20240.1|20226.1|0
1729768800000|2024-10-24 11:20:00|20249.9|20235.9|20256.4|20242.4|20259.6|20245.6|20249|20235|0
1729769100000|2024-10-24 11:25:00|20256.5|20242.5|20257.3|20243.3|20260.3|20246.3|20253.9|20239.9|0
1729769400000|2024-10-24 11:30:00|20257|20243|20254.8|20240.8|20260.8|20246.8|20254.8|20240.8|0
1729769700000|2024-10-24 11:35:00|20254.5|20240.5|20255|20241|20256.4|20242.4|20251.8|20237.8|0
1729770000000|2024-10-24 11:40:00|20255.9|20241.9|20258.6|20244.6|20262.8|20248.8|20254|20240|0
1729770300000|2024-10-24 11:45:00|20259.1|20245.1|20267.9|20253.9|20269.5|20255.5|20258.4|20244.4|0
1729770600000|2024-10-24 11:50:00|20267.4|20253.4|20273|20259|20273.8|20259.8|20267.1|20253.1|0
1729770900000|2024-10-24 11:55:00|20272.9|20258.9|20273.9|20259.9|20277.5|20263.5|20272|20258|0
1729771200000|2024-10-24 12:00:00|20275|20261|20273.6|20259.6|20275.5|20261.5|20268|20254|0
1729771500000|2024-10-24 12:05:00|20272|20258|20262.8|20248.8|20272.8|20258.8|20257.5|20243.5|0
1729771800000|2024-10-24 12:10:00|20263|20249|20262.4|20248.4|20265.1|20251.1|20259.5|20245.5|0
1729772100000|2024-10-24 12:15:00|20262.9|20248.9|20265.3|20251.3|20270.1|20256.1|20262.9|20248.9|0
1729772400000|2024-10-24 12:20:00|20265.6|20251.6|20266.4|20252.4|20270.3|20256.3|20264.9|20250.9|0
1729772700000|2024-10-24 12:25:00|20265|20251|20263.1|20249.1|20266.6|20252.6|20258|20244|0
1729773000000|2024-10-24 12:30:00|20272.4|20258.4|20268|20254|20282.8|20268.8|20254.5|20240.5|0
1729773300000|2024-10-24 12:35:00|20267.9|20253.9|20270.6|20256.6|20285.1|20271.1|20267.1|20253.1|0
1729773600000|2024-10-24 12:40:00|20270.5|20256.5|20267.1|20253.1|20276|20262|20261|20247|0
1729773900000|2024-10-24 12:45:00|20268.3|20254.3|20257|20243|20270.1|20256.1|20255|20241|0
1729774200000|2024-10-24 12:50:00|20256.6|20242.6|20260.6|20246.6|20261.9|20247.9|20249.4|20235.4|0
1729774500000|2024-10-24 12:55:00|20260.8|20246.8|20241.5|20227.5|20264|20250|20235.1|20221.1|0
1729774800000|2024-10-24 13:00:00|20241.3|20227.3|20248.3|20234.3|20255.3|20241.3|20240.3|20226.3|0
1729775100000|2024-10-24 13:05:00|20248.4|20234.4|20249.4|20235.4|20259.3|20245.3|20248.1|20234.1|0
1729775400000|2024-10-24 13:10:00|20249.3|20235.3|20263.6|20249.6|20264.3|20250.3|20249|20235|0
1729775700000|2024-10-24 13:15:00|20262.9|20248.9|20255.1|20241.1|20263.4|20249.4|20252.6|20238.6|0
1729776000000|2024-10-24 13:20:00|20253.5|20239.5|20251.1|20237.1|20255.9|20241.9|20247.6|20233.6|0
1729776300000|2024-10-24 13:25:00|20238.8|20224.8|20228|20214|20244.9|20230.9|20220.3|20206.3|0
1729776600000|2024-10-24 13:30:00|20232|20218|20186.3|20172.3|20232|20218|20172|20158|0
1729776900000|2024-10-24 13:35:00|20184|20170|20203.6|20189.6|20215.4|20201.4|20184|20170|0
1729777200000|2024-10-24 13:40:00|20208.8|20194.8|20201.8|20187.8|20217|20203|20184|20170|0
1729777500000|2024-10-24 13:45:00|20197|20183|20161.3|20147.3|20207.6|20193.6|20156.1|20142.1|0
1729777800000|2024-10-24 13:50:00|20161.8|20147.8|20191.9|20177.9|20194.4|20180.4|20161.8|20147.8|0
1729778100000|2024-10-24 13:55:00|20194.1|20180.1|20194.9|20180.9|20200.9|20186.9|20177.1|20163.1|0
1729778400000|2024-10-24 14:00:00|20196.9|20182.9|20208.9|20194.9|20235.8|20221.8|20191.6|20177.6|0
1729778700000|2024-10-24 14:05:00|20212.4|20198.4|20192.1|20178.1|20218.3|20204.3|20184.9|20170.9|0
1729779000000|2024-10-24 14:10:00|20190.4|20176.4|20210.8|20196.8|20224|20210|20189.6|20175.6|0
1729779300000|2024-10-24 14:15:00|20211.8|20197.8|20206|20192|20225.1|20211.1|20193|20179|0
1729779600000|2024-10-24 14:20:00|20205.8|20191.8|20216.9|20202.9|20217|20203|20190.8|20176.8|0
1729779900000|2024-10-24 14:25:00|20214.5|20200.5|20173.3|20159.3|20219|20205|20169.4|20155.4|0
1729780200000|2024-10-24 14:30:00|20174.8|20160.8|20222.3|20208.3|20223.5|20209.5|20174.8|20160.8|0
1729780500000|2024-10-24 14:35:00|20223|20209|20223.9|20209.9|20232|20218|20211.4|20197.4|0
1729780800000|2024-10-24 14:40:00|20223.3|20209.3|20222.6|20208.6|20229.5|20215.5|20217.3|20203.3|0
1729781100000|2024-10-24 14:45:00|20222.3|20208.3|20197|20183|20222.3|20208.3|20191.3|20177.3|0
1729781400000|2024-10-24 14:50:00|20197.3|20183.3|20178.3|20164.3|20200.8|20186.8|20173.3|20159.3|0
1729781700000|2024-10-24 14:55:00|20177.8|20163.8|20174.8|20160.8|20185.1|20171.1|20164.5|20150.5|0
1729782000000|2024-10-24 15:00:00|20174.9|20160.9|20187.1|20173.1|20195.3|20181.3|20173.5|20159.5|0
1729782300000|2024-10-24 15:05:00|20186.5|20172.5|20196.3|20182.3|20196.3|20182.3|20163.9|20149.9|0
1729782600000|2024-10-24 15:10:00|20196.8|20182.8|20216.6|20202.6|20217.5|20203.5|20193.3|20179.3|0
1729782900000|2024-10-24 15:15:00|20214.8|20200.8|20221.8|20207.8|20224.5|20210.5|20210.5|20196.5|0
1729783200000|2024-10-24 15:20:00|20221.6|20207.6|20198.3|20184.3|20225.8|20211.8|20193.5|20179.5|0
1729783500000|2024-10-24 15:25:00|20200.3|20186.3|20200.5|20186.5|20210.3|20196.3|20189.9|20175.9|0
1729783800000|2024-10-24 15:30:00|20198|20184|20208.5|20194.5|20209.1|20195.1|20194.1|20180.1|0
1729784100000|2024-10-24 15:35:00|20208|20194|20181|20167|20211.3|20197.3|20179.3|20165.3|0
1729784400000|2024-10-24 15:40:00|20181.4|20167.4|20181.1|20167.1|20190.5|20176.5|20177.5|20163.5|0
1729784700000|2024-10-24 15:45:00|20181|20167|20131.1|20117.1|20184.5|20170.5|20129|20115|0
1729785000000|2024-10-24 15:50:00|20129|20115|20166.4|20152.4|20167|20153|20123|20109|0
1729785300000|2024-10-24 15:55:00|20168.4|20154.4|20186.5|20172.5|20191.5|20177.5|20166.8|20152.8|0
1729785600000|2024-10-24 16:00:00|20186|20172|20174.8|20160.8|20196.3|20182.3|20173.5|20159.5|0
1729785900000|2024-10-24 16:05:00|20172.8|20158.8|20150.3|20136.3|20176|20162|20134.1|20120.1|0
1729786200000|2024-10-24 16:10:00|20151.3|20137.3|20131.5|20117.5|20155.3|20141.3|20121.8|20107.8|0
1729786500000|2024-10-24 16:15:00|20131.1|20117.1|20141.9|20127.9|20141.9|20127.9|20121.3|20107.3|0
1729786800000|2024-10-24 16:20:00|20141.5|20127.5|20165.9|20151.9|20168.1|20154.1|20133.3|20119.3|0
1729787100000|2024-10-24 16:25:00|20163.9|20149.9|20184.8|20170.8|20187.3|20173.3|20162.3|20148.3|0
1729787400000|2024-10-24 16:30:00|20186.8|20172.8|20210.3|20196.3|20214|20200|20186.8|20172.8|0
1729787700000|2024-10-24 16:35:00|20211.5|20197.5|20203|20189|20213.8|20199.8|20191.1|20177.1|0
1729788000000|2024-10-24 16:40:00|20202.8|20188.8|20202|20188|20208.3|20194.3|20197.8|20183.8|0
1729788300000|2024-10-24 16:45:00|20202.5|20188.5|20221.5|20207.5|20221.5|20207.5|20200.6|20186.6|0
1729788600000|2024-10-24 16:50:00|20223.5|20209.5|20210.6|20196.6|20223.8|20209.8|20202.4|20188.4|0
1729788900000|2024-10-24 16:55:00|20210.3|20196.3|20215.8|20201.8|20219.6|20205.6|20206.4|20192.4|0
1729789200000|2024-10-24 17:00:00|20215.4|20201.4|20235.3|20221.3|20241|20227|20209|20195|0
1729789500000|2024-10-24 17:05:00|20235|20221|20234|20220|20242.9|20228.9|20222.5|20208.5|0
1729789800000|2024-10-24 17:10:00|20234.3|20220.3|20231.3|20217.3|20247|20233|20228.9|20214.9|0
1729790100000|2024-10-24 17:15:00|20233|20219|20227.3|20213.3|20234.8|20220.8|20212.3|20198.3|0
1729790400000|2024-10-24 17:20:00|20226.9|20212.9|20210.5|20196.5|20227.3|20213.3|20210.3|20196.3|0
1729790700000|2024-10-24 17:25:00|20209.5|20195.5|20217|20203|20217.3|20203.3|20204|20190|0
1729791000000|2024-10-24 17:30:00|20216.6|20202.6|20213.3|20199.3|20221.8|20207.8|20210.3|20196.3|0
1729791300000|2024-10-24 17:35:00|20213.4|20199.4|20227.1|20213.1|20230|20216|20212.3|20198.3|0
1729791600000|2024-10-24 17:40:00|20228|20214|20240.3|20226.3|20240.6|20226.6|20219.6|20205.6|0
1729791900000|2024-10-24 17:45:00|20239.8|20225.8|20214.8|20200.8|20241.8|20227.8|20208.9|20194.9|0
1729792200000|2024-10-24 17:50:00|20216.3|20202.3|20215.3|20201.3|20222.8|20208.8|20210.3|20196.3|0
1729792500000|2024-10-24 17:55:00|20215.4|20201.4|20202.5|20188.5|20224.4|20210.4|20201|20187|0
1729792800000|2024-10-24 18:00:00|20204.5|20190.5|20212.8|20198.8|20213.5|20199.5|20188.8|20174.8|0
1729793100000|2024-10-24 18:05:00|20213.5|20199.5|20214.9|20200.9|20222.1|20208.1|20211|20197|0
1729793400000|2024-10-24 18:10:00|20215.3|20201.3|20231.3|20217.3|20234.3|20220.3|20211.5|20197.5|0
1729793700000|2024-10-24 18:15:00|20231.5|20217.5|20232.3|20218.3|20234|20220|20221.8|20207.8|0
1729794000000|2024-10-24 18:20:00|20233.3|20219.3|20231.5|20217.5|20241.3|20227.3|20227|20213|0
1729794300000|2024-10-24 18:25:00|20231.8|20217.8|20222.5|20208.5|20233.9|20219.9|20211.8|20197.8|0
1729794600000|2024-10-24 18:30:00|20223.3|20209.3|20219.4|20205.4|20225.5|20211.5|20217.4|20203.4|0
1729794900000|2024-10-24 18:35:00|20219.5|20205.5|20209|20195|20223|20209|20206.8|20192.8|0
1729795200000|2024-10-24 18:40:00|20207.8|20193.8|20217.4|20203.4|20220.3|20206.3|20200.8|20186.8|0
1729795500000|2024-10-24 18:45:00|20216.8|20202.8|20223.1|20209.1|20224.1|20210.1|20210.8|20196.8|0
1729795800000|2024-10-24 18:50:00|20223.4|20209.4|20222.3|20208.3|20228.5|20214.5|20216.3|20202.3|0
1729796100000|2024-10-24 18:55:00|20221|20207|20226.5|20212.5|20227.9|20213.9|20215.9|20201.9|0
1729796400000|2024-10-24 19:00:00|20225.8|20211.8|20204.8|20190.8|20225.8|20211.8|20203.5|20189.5|0
1729796700000|2024-10-24 19:05:00|20204.4|20190.4|20226.3|20212.3|20228|20214|20202.5|20188.5|0
1729797000000|2024-10-24 19:10:00|20227.5|20213.5|20242.9|20228.9|20250.3|20236.3|20226.4|20212.4|0
1729797300000|2024-10-24 19:15:00|20240.3|20226.3|20244.9|20230.9|20246|20232|20231.3|20217.3|0
1729797600000|2024-10-24 19:20:00|20244.6|20230.6|20245.5|20231.5|20250.4|20236.4|20238.8|20224.8|0
1729797900000|2024-10-24 19:25:00|20246.4|20232.4|20247.3|20233.3|20251|20237|20244|20230|0
1729798200000|2024-10-24 19:30:00|20248|20234|20259.4|20245.4|20266.4|20252.4|20244|20230|0
1729798500000|2024-10-24 19:35:00|20259.8|20245.8|20247.3|20233.3|20261.3|20247.3|20246.6|20232.6|0
1729798800000|2024-10-24 19:40:00|20245.2|20231.2|20243|20229|20248.2|20234.2|20231.7|20217.7|0
1729799100000|2024-10-24 19:45:00|20242.5|20228.5|20250.6|20236.6|20258.5|20244.5|20239.5|20225.5|0
1729799400000|2024-10-24 19:50:00|20251.1|20237.1|20255.5|20241.5|20258|20244|20241.7|20227.7|0
1729799700000|2024-10-24 19:55:00|20251.7|20237.7|20237.7|20223.7|20252.6|20238.6|20233.6|20219.6|0
1729800000000|2024-10-24 20:00:00|20237.5|20223.5|20249.2|20235.2|20253.2|20239.2|20233.7|20219.7|0
1729800300000|2024-10-24 20:05:00|20248.9|20234.9|20263.7|20249.7|20264.2|20250.2|20248.2|20234.2|0
1729800600000|2024-10-24 20:10:00|20263.8|20249.8|20263.3|20249.3|20270.7|20256.7|20261.2|20247.2|0
1729800900000|2024-10-24 20:15:00|20264.4|20250.4|20250.7|20236.7|20264.7|20250.7|20250.7|20236.7|0
1729801200000|2024-10-24 20:20:00|20250.9|20236.9|20251.3|20237.3|20253.9|20239.9|20249.5|20235.5|0
1729801500000|2024-10-24 20:25:00|20251.2|20237.2|20252.9|20238.9|20254.7|20240.7|20250.7|20236.7|0
1729801800000|2024-10-24 20:30:00|20252.5|20238.5|20250|20236|20254.2|20240.2|20247.2|20233.2|0
1729802100000|2024-10-24 20:35:00|20249.7|20235.7|20241.4|20227.4|20253.8|20239.8|20241|20227|0
1729802400000|2024-10-24 20:40:00|20241.3|20227.3|20232.5|20218.5|20243.4|20229.4|20231.8|20217.8|0
1729802700000|2024-10-24 20:45:00|20232.8|20218.8|20238.2|20224.2|20238.2|20224.2|20229|20215|0
1729803000000|2024-10-24 20:50:00|20239.2|20225.2|20243.5|20229.5|20243.8|20229.8|20237.7|20223.7|0
1729803300000|2024-10-24 20:55:00|20243.4|20229.4|20246|20232|20246.7|20232.7|20239.9|20225.9|0
1729803600000|2024-10-24 21:00:00|20245|20231|20243.3|20229.3|20245|20231|20243.3|20229.3|0
1729803900000|2024-10-24 21:05:00|20242.2|20228.2|20242.2|20228.2|20243|20229|20242.1|20228.1|0
1729804200000|2024-10-24 21:10:00|20242|20228|20239.2|20225.2|20242.2|20228.2|20239.2|20225.2|0
1729804500000|2024-10-24 21:15:00|20239.8|20225.8|20238.7|20224.7|20240.1|20226.1|20237.3|20223.3|0
1729804800000|2024-10-24 21:20:00|20238.6|20224.6|20238.9|20224.9|20240.8|20226.8|20238.6|20224.6|0
1729805100000|2024-10-24 21:25:00|20238.6|20224.6|20237.9|20223.9|20238.9|20224.9|20235.6|20221.6|0
1729805400000|2024-10-24 21:30:00|20236.2|20222.2|20237.1|20223.1|20237.1|20223.1|20235.3|20221.3|0
1729805700000|2024-10-24 21:35:00|20236.5|20222.5|20237.1|20223.1|20237.1|20223.1|20236.5|20222.5|0
1729806000000|2024-10-24 21:40:00|20237|20223|20236.3|20222.3|20237.3|20223.3|20236.3|20222.3|0
1729806300000|2024-10-24 21:45:00|20239.7|20225.7|20238.4|20224.4|20240.6|20226.6|20238.4|20224.4|0
1729806600000|2024-10-24 21:50:00|20238.1|20224.1|20239.5|20225.5|20240.6|20226.6|20238.1|20224.1|0
1729806900000|2024-10-24 21:55:00|20239.6|20225.6|20246.6|20232.6|20246.8|20232.8|20239.6|20225.6|0
1729807200000|2024-10-24 22:00:00|20245.7|20231.7|20238.9|20224.9|20254.4|20240.4|20238.8|20224.8|0
1729807500000|2024-10-24 22:05:00|20239|20225|20235.2|20221.2|20240|20226|20234.8|20220.8|0
1729807800000|2024-10-24 22:10:00|20235.9|20221.9|20240.7|20226.7|20242.2|20228.2|20235.3|20221.3|0
1729808100000|2024-10-24 22:15:00|20241.7|20227.7|20241.7|20227.7|20243.9|20229.9|20240.8|20226.8|0
1729808400000|2024-10-24 22:20:00|20241|20227|20244|20230|20244|20230|20240.4|20226.4|0
1729808700000|2024-10-24 22:25:00|20243.4|20229.4|20243.9|20229.9|20244.8|20230.8|20242.8|20228.8|0
1729809000000|2024-10-24 22:30:00|20243.8|20229.8|20237.7|20223.7|20244.8|20230.8|20234.9|20220.9|0
1729809300000|2024-10-24 22:35:00|20238.3|20224.3|20235.8|20221.8|20238.4|20224.4|20234.2|20220.2|0
1729809600000|2024-10-24 22:40:00|20236.2|20222.2|20234.3|20220.3|20237.5|20223.5|20233.2|20219.2|0
1729809900000|2024-10-24 22:45:00|20234.8|20220.8|20241.6|20227.6|20241.7|20227.7|20233.7|20219.7|0
1729810200000|2024-10-24 22:50:00|20240.6|20226.6|20240.2|20226.2|20241.6|20227.6|20238.7|20224.7|0
1729810500000|2024-10-24 22:55:00|20240.3|20226.3|20241|20227|20241.5|20227.5|20239.5|20225.5|0
1729810800000|2024-10-24 23:00:00|20240.8|20226.8|20234.3|20220.3|20241.2|20227.2|20233.2|20219.2|0
1729811100000|2024-10-24 23:05:00|20234.5|20220.5|20229.1|20215.1|20237.5|20223.5|20229|20215|0
1729811400000|2024-10-24 23:10:00|20229.2|20215.2|20232.8|20218.8|20233.5|20219.5|20228.1|20214.1|0
1729811700000|2024-10-24 23:15:00|20232.7|20218.7|20231.2|20217.2|20236.6|20222.6|20230.3|20216.3|0
1729812000000|2024-10-24 23:20:00|20231.1|20217.1|20236|20222|20237|20223|20229.7|20215.7|0
1729812300000|2024-10-24 23:25:00|20236.1|20222.1|20233|20219|20238.1|20224.1|20233|20219|0
1729812600000|2024-10-24 23:30:00|20232.8|20218.8|20229.5|20215.5|20232.8|20218.8|20224.8|20210.8|0
1729812900000|2024-10-24 23:35:00|20229.3|20215.3|20231|20217|20231.7|20217.7|20228.7|20214.7|0
1729813200000|2024-10-24 23:40:00|20230.6|20216.6|20231.6|20217.6|20234.6|20220.6|20230.5|20216.5|0
1729813500000|2024-10-24 23:45:00|20231|20217|20232.3|20218.3|20233.3|20219.3|20226.7|20212.7|0
1729813800000|2024-10-24 23:50:00|20232.5|20218.5|20241|20227|20242.2|20228.2|20232.2|20218.2|0
1729814100000|2024-10-24 23:55:00|20240.8|20226.8|20241.8|20227.8|20242.2|20228.2|20235.7|20221.7|0
1729814400000|2024-10-25 00:00:00|20243.3|20229.3|20247.8|20233.8|20251.6|20237.6|20243.3|20229.3|0
1729814700000|2024-10-25 00:05:00|20248|20234|20239.7|20225.7|20249.5|20235.5|20233.1|20219.1|0
1729815000000|2024-10-25 00:10:00|20239.3|20225.3|20245.6|20231.6|20246.3|20232.3|20237|20223|0
1729815300000|2024-10-25 00:15:00|20245.5|20231.5|20246.6|20232.6|20248.7|20234.7|20244|20230|0
1729815600000|2024-10-25 00:20:00|20245.8|20231.8|20247.7|20233.7|20249.3|20235.3|20240.1|20226.1|0
1729815900000|2024-10-25 00:25:00|20247.8|20233.8|20244.1|20230.1|20247.8|20233.8|20243|20229|0
1729816200000|2024-10-25 00:30:00|20244.2|20230.2|20246.9|20232.9|20249|20235|20244.1|20230.1|0
1729816500000|2024-10-25 00:35:00|20246.7|20232.7|20253.7|20239.7|20257|20243|20246.6|20232.6|0
1729816800000|2024-10-25 00:40:00|20253.5|20239.5|20257.3|20243.3|20257.3|20243.3|20253.5|20239.5|0
1729817100000|2024-10-25 00:45:00|20257.9|20243.9|20258.3|20244.3|20268.3|20254.3|20257.5|20243.5|0
1729817400000|2024-10-25 00:50:00|20256.3|20242.3|20261|20247|20261|20247|20253.2|20239.2|0
1729817700000|2024-10-25 00:55:00|20261.2|20247.2|20263.2|20249.2|20269|20255|20261.2|20247.2|0
1729818000000|2024-10-25 01:00:00|20263.4|20249.4|20267.8|20253.8|20269.8|20255.8|20262.8|20248.8|0
1729818300000|2024-10-25 01:05:00|20267.9|20253.9|20265.5|20251.5|20271.9|20257.9|20264.4|20250.4|0
1729818600000|2024-10-25 01:10:00|20265.7|20251.7|20269.5|20255.5|20270|20256|20264.3|20250.3|0
1729818900000|2024-10-25 01:15:00|20269.7|20255.7|20274.5|20260.5|20278.7|20264.7|20268.2|20254.2|0
1729819200000|2024-10-25 01:20:00|20274|20260|20272.5|20258.5|20277.3|20263.3|20271.9|20257.9|0
1729819500000|2024-10-25 01:25:00|20272|20258|20270.8|20256.8|20272.7|20258.7|20268.7|20254.7|0
1729819800000|2024-10-25 01:30:00|20271.2|20257.2|20270|20256|20273.5|20259.5|20266.7|20252.7|0
1729820100000|2024-10-25 01:35:00|20269.9|20255.9|20272|20258|20272|20258|20267.7|20253.7|0
1729820400000|2024-10-25 01:40:00|20272.5|20258.5|20264.9|20250.9|20272.9|20258.9|20264.3|20250.3|0
1729820700000|2024-10-25 01:45:00|20265|20251|20269.8|20255.8|20270.5|20256.5|20263.9|20249.9|0
1729821000000|2024-10-25 01:50:00|20269.7|20255.7|20265.3|20251.3|20270.2|20256.2|20263.3|20249.3|0
1729821300000|2024-10-25 01:55:00|20265.2|20251.2|20262.8|20248.8|20266.8|20252.8|20261.8|20247.8|0
1729821600000|2024-10-25 02:00:00|20262.3|20248.3|20262.2|20248.2|20265.3|20251.3|20260.7|20246.7|0
1729821900000|2024-10-25 02:05:00|20262|20248|20262.9|20248.9|20264.5|20250.5|20259.8|20245.8|0
1729822200000|2024-10-25 02:10:00|20262.8|20248.8|20268.9|20254.9|20268.9|20254.9|20262.8|20248.8|0
1729822500000|2024-10-25 02:15:00|20268.8|20254.8|20270.8|20256.8|20272.7|20258.7|20268.4|20254.4|0
1729822800000|2024-10-25 02:20:00|20270.5|20256.5|20270.5|20256.5|20271.3|20257.3|20266.2|20252.2|0
1729823100000|2024-10-25 02:25:00|20270.7|20256.7|20274.2|20260.2|20276.4|20262.4|20268.8|20254.8|0
1729823400000|2024-10-25 02:30:00|20274.5|20260.5|20269.5|20255.5|20274.5|20260.5|20268.7|20254.7|0
1729823700000|2024-10-25 02:35:00|20269.3|20255.3|20270.3|20256.3|20272.4|20258.4|20267.7|20253.7|0
1729824000000|2024-10-25 02:40:00|20270.7|20256.7|20273|20259|20273|20259|20269.5|20255.5|0
1729824300000|2024-10-25 02:45:00|20272.9|20258.9|20271.7|20257.7|20274.9|20260.9|20271.5|20257.5|0
1729824600000|2024-10-25 02:50:00|20271.5|20257.5|20270.8|20256.8|20275.5|20261.5|20270.8|20256.8|0
1729824900000|2024-10-25 02:55:00|20270.7|20256.7|20263.9|20249.9|20273.5|20259.5|20263.2|20249.2|0
1729825200000|2024-10-25 03:00:00|20263.8|20249.8|20263|20249|20266.4|20252.4|20259.7|20245.7|0
1729825500000|2024-10-25 03:05:00|20262.9|20248.9|20257.8|20243.8|20264|20250|20257.4|20243.4|0
1729825800000|2024-10-25 03:10:00|20257.9|20243.9|20249|20235|20258.4|20244.4|20245.3|20231.3|0
1729826100000|2024-10-25 03:15:00|20248.9|20234.9|20252.3|20238.3|20253.8|20239.8|20247.9|20233.9|0
1729826400000|2024-10-25 03:20:00|20252.4|20238.4|20253.9|20239.9|20254.5|20240.5|20251.5|20237.5|0
1729826700000|2024-10-25 03:25:00|20254.3|20240.3|20253.7|20239.7|20254.3|20240.3|20252.2|20238.2|0
1729827000000|2024-10-25 03:30:00|20253.3|20239.3|20250.5|20236.5|20256|20242|20250|20236|0
1729827300000|2024-10-25 03:35:00|20250.7|20236.7|20249.5|20235.5|20252.4|20238.4|20248.8|20234.8|0
1729827600000|2024-10-25 03:40:00|20248.8|20234.8|20247.7|20233.7|20250|20236|20246.9|20232.9|0
1729827900000|2024-10-25 03:45:00|20247.5|20233.5|20242.4|20228.4|20248|20234|20241.5|20227.5|0
1729828200000|2024-10-25 03:50:00|20242.8|20228.8|20244.7|20230.7|20246.2|20232.2|20241.5|20227.5|0
1729828500000|2024-10-25 03:55:00|20244.5|20230.5|20241.3|20227.3|20245.3|20231.3|20237.3|20223.3|0
1729828800000|2024-10-25 04:00:00|20241.4|20227.4|20237.4|20223.4|20241.5|20227.5|20235.9|20221.9|0
1729829100000|2024-10-25 04:05:00|20237.3|20223.3|20234.3|20220.3|20237.4|20223.4|20230.9|20216.9|0
1729829400000|2024-10-25 04:10:00|20234.2|20220.2|20236.3|20222.3|20239.7|20225.7|20233.3|20219.3|0
1729829700000|2024-10-25 04:15:00|20236.2|20222.2|20237.8|20223.8|20241.7|20227.7|20236|20222|0
1729830000000|2024-10-25 04:20:00|20238.5|20224.5|20236.5|20222.5|20240|20226|20236.4|20222.4|0
1729830300000|2024-10-25 04:25:00|20236.9|20222.9|20237.5|20223.5|20239.9|20225.9|20236.9|20222.9|0
1729830600000|2024-10-25 04:30:00|20237.7|20223.7|20234.3|20220.3|20237.7|20223.7|20232|20218|0
1729830900000|2024-10-25 04:35:00|20233.7|20219.7|20236.5|20222.5|20238.3|20224.3|20233|20219|0
1729831200000|2024-10-25 04:40:00|20236.8|20222.8|20234.2|20220.2|20237.7|20223.7|20232.2|20218.2|0
1729831500000|2024-10-25 04:45:00|20232.7|20218.7|20236|20222|20237.9|20223.9|20231.5|20217.5|0
1729831800000|2024-10-25 04:50:00|20236.2|20222.2|20238.7|20224.7|20240.5|20226.5|20235.4|20221.4|0
1729832100000|2024-10-25 04:55:00|20239.2|20225.2|20238.3|20224.3|20241.4|20227.4|20237.8|20223.8|0
1729832400000|2024-10-25 05:00:00|20238|20224|20237.7|20223.7|20240.4|20226.4|20236.5|20222.5|0
1729832700000|2024-10-25 05:05:00|20238|20224|20235.5|20221.5|20240.4|20226.4|20235.4|20221.4|0
1729833000000|2024-10-25 05:10:00|20235.4|20221.4|20234.4|20220.4|20237.7|20223.7|20233.7|20219.7|0
1729833300000|2024-10-25 05:15:00|20234.8|20220.8|20240.2|20226.2|20240.4|20226.4|20233.5|20219.5|0
1729833600000|2024-10-25 05:20:00|20240|20226|20241.4|20227.4|20246.5|20232.5|20239.5|20225.5|0
1729833900000|2024-10-25 05:25:00|20241.7|20227.7|20247.7|20233.7|20248.9|20234.9|20241.2|20227.2|0
1729834200000|2024-10-25 05:30:00|20247.5|20233.5|20248|20234|20252.2|20238.2|20247.4|20233.4|0
1729834500000|2024-10-25 05:35:00|20247.8|20233.8|20251.9|20237.9|20252.2|20238.2|20245.7|20231.7|0
1729834800000|2024-10-25 05:40:00|20251.4|20237.4|20251.2|20237.2|20252.8|20238.8|20246.3|20232.3|0
1729835100000|2024-10-25 05:45:00|20251.3|20237.3|20248.7|20234.7|20251.3|20237.3|20246.2|20232.2|0
1729835400000|2024-10-25 05:50:00|20248.5|20234.5|20255|20241|20255.5|20241.5|20248.5|20234.5|0
1729835700000|2024-10-25 05:55:00|20255.2|20241.2|20254.9|20240.9|20261.4|20247.4|20254|20240|0
1729836000000|2024-10-25 06:00:00|20255.5|20241.5|20256|20242|20260.9|20246.9|20254.5|20240.5|0
1729836300000|2024-10-25 06:05:00|20256.2|20242.2|20262.4|20248.4|20263.5|20249.5|20255|20241|0
1729836600000|2024-10-25 06:10:00|20262.8|20248.8|20262.9|20248.9|20263.5|20249.5|20258.3|20244.3|0
1729836900000|2024-10-25 06:15:00|20262.5|20248.5|20264|20250|20267.2|20253.2|20262|20248|0
1729837200000|2024-10-25 06:20:00|20264.2|20250.2|20264.4|20250.4|20265.5|20251.5|20261.5|20247.5|0
1729837500000|2024-10-25 06:25:00|20264.3|20250.3|20270.7|20256.7|20271.7|20257.7|20264.3|20250.3|0
1729837800000|2024-10-25 06:30:00|20270.3|20256.3|20264.2|20250.2|20271.3|20257.3|20264.2|20250.2|0
1729838100000|2024-10-25 06:35:00|20264.3|20250.3|20255.8|20241.8|20265.3|20251.3|20252.2|20238.2|0
1729838400000|2024-10-25 06:40:00|20255.7|20241.7|20260.3|20246.3|20263.5|20249.5|20255.7|20241.7|0
1729838700000|2024-10-25 06:45:00|20260|20246|20255.2|20241.2|20260|20246|20254.5|20240.5|0
1729839000000|2024-10-25 06:50:00|20254.8|20240.8|20251.9|20237.9|20258.2|20244.2|20251.3|20237.3|0
1729839300000|2024-10-25 06:55:00|20251.8|20237.8|20253.3|20239.3|20255.2|20241.2|20248|20234|0
1729839600000|2024-10-25 07:00:00|20253.7|20239.7|20257.5|20243.5|20261.4|20247.4|20249.9|20235.9|0
1729839900000|2024-10-25 07:05:00|20257.9|20243.9|20267.2|20253.2|20269.8|20255.8|20256.4|20242.4|0
1729840200000|2024-10-25 07:10:00|20267|20253|20258.8|20244.8|20275.5|20261.5|20258.4|20244.4|0
1729840500000|2024-10-25 07:15:00|20258.4|20244.4|20263.5|20249.5|20269.4|20255.4|20249.3|20235.3|0
1729840800000|2024-10-25 07:20:00|20263.8|20249.8|20264.2|20250.2|20273|20259|20259.8|20245.8|0
1729841100000|2024-10-25 07:25:00|20263.8|20249.8|20268|20254|20269.5|20255.5|20258.2|20244.2|0
1729841400000|2024-10-25 07:30:00|20267.9|20253.9|20270.7|20256.7|20271.2|20257.2|20260|20246|0
1729841700000|2024-10-25 07:35:00|20271.2|20257.2|20277|20263|20284|20270|20265.8|20251.8|0
1729842000000|2024-10-25 07:40:00|20276.9|20262.9|20290.4|20276.4|20290.4|20276.4|20276|20262|0
1729842300000|2024-10-25 07:45:00|20288|20274|20281.7|20267.7|20291.4|20277.4|20278.2|20264.2|0
1729842600000|2024-10-25 07:50:00|20282.7|20268.7|20295.5|20281.5|20297.4|20283.4|20281.3|20267.3|0
1729842900000|2024-10-25 07:55:00|20296.5|20282.5|20304.4|20290.4|20304.7|20290.7|20295|20281|0
1729843200000|2024-10-25 08:00:00|20303.4|20289.4|20285|20271|20309.5|20295.5|20283.4|20269.4|0
1729843500000|2024-10-25 08:05:00|20283.9|20269.9|20278.4|20264.4|20284|20270|20271.8|20257.8|0
1729843800000|2024-10-25 08:10:00|20278|20264|20280.5|20266.5|20283.9|20269.9|20275.8|20261.8|0
1729844100000|2024-10-25 08:15:00|20281.7|20267.7|20275.3|20261.3|20282|20268|20263.9|20249.9|0
1729844400000|2024-10-25 08:20:00|20276.3|20262.3|20277.8|20263.8|20281.5|20267.5|20274.9|20260.9|0
1729844700000|2024-10-25 08:25:00|20278.5|20264.5|20275|20261|20281.5|20267.5|20272.9|20258.9|0
1729845000000|2024-10-25 08:30:00|20276|20262|20282.4|20268.4|20283.5|20269.5|20271.2|20257.2|0
1729845300000|2024-10-25 08:35:00|20281.9|20267.9|20278.7|20264.7|20286.5|20272.5|20275.4|20261.4|0
1729845600000|2024-10-25 08:40:00|20278.5|20264.5|20285.5|20271.5|20287.4|20273.4|20276.4|20262.4|0
1729845900000|2024-10-25 08:45:00|20285.4|20271.4|20281.9|20267.9|20288|20274|20281.3|20267.3|0
1729846200000|2024-10-25 08:50:00|20282.4|20268.4|20278.4|20264.4|20282.7|20268.7|20274|20260|0
1729846500000|2024-10-25 08:55:00|20278.5|20264.5|20285.9|20271.9|20288.9|20274.9|20276.5|20262.5|0
1729846800000|2024-10-25 09:00:00|20286.3|20272.3|20293.3|20279.3|20293.4|20279.4|20285.5|20271.5|0
1729847100000|2024-10-25 09:05:00|20293.2|20279.2|20293.5|20279.5|20294.4|20280.4|20288.9|20274.9|0
1729847400000|2024-10-25 09:10:00|20293.8|20279.8|20300.7|20286.7|20301.8|20287.8|20290.5|20276.5|0
1729847700000|2024-10-25 09:15:00|20300.5|20286.5|20304.2|20290.2|20306.9|20292.9|20300.3|20286.3|0
1729848000000|2024-10-25 09:20:00|20304.5|20290.5|20308.8|20294.8|20309|20295|20300.3|20286.3|0
1729848300000|2024-10-25 09:25:00|20308.5|20294.5|20305.5|20291.5|20311|20297|20304.5|20290.5|0
1729848600000|2024-10-25 09:30:00|20306.2|20292.2|20300.3|20286.3|20307.4|20293.4|20299.3|20285.3|0
1729848900000|2024-10-25 09:35:00|20300.5|20286.5|20299.8|20285.8|20302.5|20288.5|20298|20284|0
1729849200000|2024-10-25 09:40:00|20299.9|20285.9|20298.2|20284.2|20301.5|20287.5|20296.5|20282.5|0
1729849500000|2024-10-25 09:45:00|20298.4|20284.4|20299.4|20285.4|20299.8|20285.8|20293.4|20279.4|0
1729849800000|2024-10-25 09:50:00|20298.8|20284.8|20296.4|20282.4|20302.4|20288.4|20296.4|20282.4|0
1729850100000|2024-10-25 09:55:00|20295.9|20281.9|20300.5|20286.5|20301|20287|20295|20281|0
1729850400000|2024-10-25 10:00:00|20299.8|20285.8|20306.9|20292.9|20307|20293|20298.8|20284.8|0
1729850700000|2024-10-25 10:05:00|20307.3|20293.3|20304.4|20290.4|20309.2|20295.2|20304|20290|0
1729851000000|2024-10-25 10:10:00|20304.5|20290.5|20303.5|20289.5|20306.4|20292.4|20302|20288|0
1729851300000|2024-10-25 10:15:00|20303.7|20289.7|20301.5|20287.5|20305|20291|20295.8|20281.8|0
1729851600000|2024-10-25 10:20:00|20300.9|20286.9|20298.9|20284.9|20302.9|20288.9|20298.5|20284.5|0
1729851900000|2024-10-25 10:25:00|20298.8|20284.8|20304.2|20290.2|20306.2|20292.2|20298.4|20284.4|0
1729852200000|2024-10-25 10:30:00|20304|20290|20302.3|20288.3|20308.8|20294.8|20298.4|20284.4|0
1729852500000|2024-10-25 10:35:00|20302.5|20288.5|20302.5|20288.5|20306.8|20292.8|20301.8|20287.8|0
1729852800000|2024-10-25 10:40:00|20303|20289|20304.5|20290.5|20306.5|20292.5|20303|20289|0
1729853100000|2024-10-25 10:45:00|20304.4|20290.4|20305.8|20291.8|20305.8|20291.8|20302.4|20288.4|0
1729853400000|2024-10-25 10:50:00|20305.9|20291.9|20304|20290|20309.2|20295.2|20303.4|20289.4|0
1729853700000|2024-10-25 10:55:00|20303.9|20289.9|20295.8|20281.8|20303.9|20289.9|20292.9|20278.9|0
1729854000000|2024-10-25 11:00:00|20294|20280|20282.5|20268.5|20295|20281|20279.3|20265.3|0
1729854300000|2024-10-25 11:05:00|20281.7|20267.7|20279.3|20265.3|20283.2|20269.2|20276.2|20262.2|0
1729854600000|2024-10-25 11:10:00|20278.8|20264.8|20284.3|20270.3|20285.2|20271.2|20276.4|20262.4|0
1729854900000|2024-10-25 11:15:00|20284.5|20270.5|20283.4|20269.4|20290.2|20276.2|20282.5|20268.5|0
1729855200000|2024-10-25 11:20:00|20283.5|20269.5|20287.3|20273.3|20287.7|20273.7|20280.3|20266.3|0
1729855500000|2024-10-25 11:25:00|20287.4|20273.4|20290.2|20276.2|20292.5|20278.5|20285.5|20271.5|0
1729855800000|2024-10-25 11:30:00|20290|20276|20295.4|20281.4|20296.2|20282.2|20289.3|20275.3|0
1729856100000|2024-10-25 11:35:00|20295.3|20281.3|20300.9|20286.9|20301.3|20287.3|20294.7|20280.7|0
1729856400000|2024-10-25 11:40:00|20300.4|20286.4|20305.4|20291.4|20305.9|20291.9|20297.9|20283.9|0
1729856700000|2024-10-25 11:45:00|20305.3|20291.3|20314.5|20300.5|20322.8|20308.8|20305.3|20291.3|0
1729857000000|2024-10-25 11:50:00|20314.4|20300.4|20316.7|20302.7|20317.8|20303.8|20305.4|20291.4|0
1729857300000|2024-10-25 11:55:00|20316.5|20302.5|20311.5|20297.5|20317.4|20303.4|20309.8|20295.8|0
1729857600000|2024-10-25 12:00:00|20310.7|20296.7|20320.2|20306.2|20320.3|20306.3|20309.4|20295.4|0
1729857900000|2024-10-25 12:05:00|20319.5|20305.5|20338.2|20324.2|20340|20326|20318|20304|0
1729858200000|2024-10-25 12:10:00|20338.9|20324.9|20334.7|20320.7|20338.9|20324.9|20329.9|20315.9|0
1729858500000|2024-10-25 12:15:00|20334.3|20320.3|20324.8|20310.8|20334.9|20320.9|20322.9|20308.9|0
1729858800000|2024-10-25 12:20:00|20324.7|20310.7|20326.2|20312.2|20327|20313|20322|20308|0
1729859100000|2024-10-25 12:25:00|20326.3|20312.3|20324.5|20310.5|20327.8|20313.8|20322|20308|0
1729859400000|2024-10-25 12:30:00|20322.8|20308.8|20320.9|20306.9|20325.4|20311.4|20317.2|20303.2|0
1729859700000|2024-10-25 12:35:00|20321|20307|20334.2|20320.2|20334.7|20320.7|20321|20307|0
1729860000000|2024-10-25 12:40:00|20334.7|20320.7|20341.3|20327.3|20342.3|20328.3|20333.4|20319.4|0
1729860300000|2024-10-25 12:45:00|20341.7|20327.7|20348.5|20334.5|20349.2|20335.2|20339.7|20325.7|0
1729860600000|2024-10-25 12:50:00|20349|20335|20348.8|20334.8|20355|20341|20347.9|20333.9|0
1729860900000|2024-10-25 12:55:00|20348.7|20334.7|20358.2|20344.2|20359.4|20345.4|20346.3|20332.3|0
1729861200000|2024-10-25 13:00:00|20358.9|20344.9|20361.8|20347.8|20363.8|20349.8|20357.5|20343.5|0
1729861500000|2024-10-25 13:05:00|20361.9|20347.9|20359.5|20345.5|20362.7|20348.7|20358|20344|0
1729861800000|2024-10-25 13:10:00|20359.7|20345.7|20366.2|20352.2|20370.4|20356.4|20357.3|20343.3|0
1729862100000|2024-10-25 13:15:00|20365.7|20351.7|20370.4|20356.4|20377.2|20363.2|20365.7|20351.7|0
1729862400000|2024-10-25 13:20:00|20370.3|20356.3|20370.7|20356.7|20374.5|20360.5|20361.4|20347.4|0
1729862700000|2024-10-25 13:25:00|20364.7|20350.7|20357|20343|20366.4|20352.4|20356.9|20342.9|0
1729863000000|2024-10-25 13:30:00|20357.2|20343.2|20400.4|20386.4|20411.9|20397.9|20357.2|20343.2|0
1729863300000|2024-10-25 13:35:00|20400.7|20386.7|20424.2|20410.2|20439.7|20425.7|20400.7|20386.7|0
1729863600000|2024-10-25 13:40:00|20424|20410|20451.9|20437.9|20453.7|20439.7|20412.5|20398.5|0
1729863900000|2024-10-25 13:45:00|20453.3|20439.3|20480.2|20466.2|20488.7|20474.7|20453.3|20439.3|0
1729864200000|2024-10-25 13:50:00|20482.4|20468.4|20496|20482|20497.4|20483.4|20479.9|20465.9|0
1729864500000|2024-10-25 13:55:00|20494.7|20480.7|20516.8|20502.8|20523.4|20509.4|20493.7|20479.7|0
1729864800000|2024-10-25 14:00:00|20519.9|20505.9|20544.7|20530.7|20558.5|20544.5|20519.9|20505.9|0
1729865100000|2024-10-25 14:05:00|20543.9|20529.9|20536.7|20522.7|20546.2|20532.2|20522.4|20508.4|0
1729865400000|2024-10-25 14:10:00|20535.7|20521.7|20528.2|20514.2|20549.4|20535.4|20511.2|20497.2|0
1729865700000|2024-10-25 14:15:00|20527.7|20513.7|20529.8|20515.8|20533.9|20519.9|20509.7|20495.7|0
1729866000000|2024-10-25 14:20:00|20531.2|20517.2|20561.8|20547.8|20572.5|20558.5|20529.4|20515.4|0
1729866300000|2024-10-25 14:25:00|20562.8|20548.8|20558.9|20544.9|20565.7|20551.7|20538.2|20524.2|0
1729866600000|2024-10-25 14:30:00|20557.7|20543.7|20555.7|20541.7|20568.7|20554.7|20552.7|20538.7|0
1729866900000|2024-10-25 14:35:00|20556.7|20542.7|20544.2|20530.2|20560.7|20546.7|20531.8|20517.8|0
1729867200000|2024-10-25 14:40:00|20545.2|20531.2|20524.2|20510.2|20558.9|20544.9|20515.7|20501.7|0
1729867500000|2024-10-25 14:45:00|20528.7|20514.7|20508.7|20494.7|20538.9|20524.9|20489.5|20475.5|0
1729867800000|2024-10-25 14:50:00|20509.4|20495.4|20521.2|20507.2|20528.8|20514.8|20507.2|20493.2|0
1729868100000|2024-10-25 14:55:00|20521.3|20507.3|20521.2|20507.2|20531.2|20517.2|20504.9|20490.9|0
1729868400000|2024-10-25 15:00:00|20521.4|20507.4|20526.7|20512.7|20537.4|20523.4|20518.2|20504.2|0
1729868700000|2024-10-25 15:05:00|20526.9|20512.9|20520.9|20506.9|20541.9|20527.9|20513.2|20499.2|0
1729869000000|2024-10-25 15:10:00|20521.2|20507.2|20528.4|20514.4|20531.2|20517.2|20509.5|20495.5|0
1729869300000|2024-10-25 15:15:00|20527.7|20513.7|20536|20522|20537.9|20523.9|20520.9|20506.9|0
1729869600000|2024-10-25 15:20:00|20535.7|20521.7|20531.8|20517.8|20539.9|20525.9|20523.3|20509.3|0
1729869900000|2024-10-25 15:25:00|20531.9|20517.9|20501.4|20487.4|20538.2|20524.2|20493|20479|0
1729870200000|2024-10-25 15:30:00|20500.4|20486.4|20507.4|20493.4|20518.5|20504.5|20500.4|20486.4|0
1729870500000|2024-10-25 15:35:00|20505.9|20491.9|20487|20473|20509.3|20495.3|20482.4|20468.4|0
1729870800000|2024-10-25 15:40:00|20486.3|20472.3|20498.5|20484.5|20499.5|20485.5|20480.7|20466.7|0
1729871100000|2024-10-25 15:45:00|20498.4|20484.4|20502.2|20488.2|20521.2|20507.2|20494.2|20480.2|0
1729871400000|2024-10-25 15:50:00|20504|20490|20476.7|20462.7|20506.2|20492.2|20471.4|20457.4|0
1729871700000|2024-10-25 15:55:00|20474.9|20460.9|20487.4|20473.4|20490.7|20476.7|20469.9|20455.9|0
1729872000000|2024-10-25 16:00:00|20485.9|20471.9|20491.7|20477.7|20496.9|20482.9|20475.7|20461.7|0
1729872300000|2024-10-25 16:05:00|20491.2|20477.2|20502.2|20488.2|20504.3|20490.3|20485.4|20471.4|0
1729872600000|2024-10-25 16:10:00|20502.7|20488.7|20503.4|20489.4|20513.3|20499.3|20497|20483|0
1729872900000|2024-10-25 16:15:00|20503.2|20489.2|20502.4|20488.4|20510|20496|20498.5|20484.5|0
1729873200000|2024-10-25 16:20:00|20502.2|20488.2|20520.8|20506.8|20522.9|20508.9|20497.3|20483.3|0
1729873500000|2024-10-25 16:25:00|20520.9|20506.9|20526.4|20512.4|20526.4|20512.4|20512.7|20498.7|0
1729873800000|2024-10-25 16:30:00|20527.3|20513.3|20517.2|20503.2|20529.9|20515.9|20510.4|20496.4|0
1729874100000|2024-10-25 16:35:00|20516.2|20502.2|20516.7|20502.7|20524.7|20510.7|20508.9|20494.9|0
1729874400000|2024-10-25 16:40:00|20515.7|20501.7|20525.2|20511.2|20526.9|20512.9|20505.4|20491.4|0
1729874700000|2024-10-25 16:45:00|20525.9|20511.9|20507.7|20493.7|20525.9|20511.9|20506.2|20492.2|0
1729875000000|2024-10-25 16:50:00|20508.9|20494.9|20518.9|20504.9|20522.4|20508.4|20507.7|20493.7|0
1729875300000|2024-10-25 16:55:00|20518.3|20504.3|20505.2|20491.2|20518.5|20504.5|20503.9|20489.9|0
1729875600000|2024-10-25 17:00:00|20506.2|20492.2|20504.7|20490.7|20507.5|20493.5|20494.2|20480.2|0
1729875900000|2024-10-25 17:05:00|20505.2|20491.2|20505.5|20491.5|20507.4|20493.4|20498.7|20484.7|0
1729876200000|2024-10-25 17:10:00|20505.2|20491.2|20483.7|20469.7|20505.4|20491.4|20476.7|20462.7|0
1729876500000|2024-10-25 17:15:00|20482.9|20468.9|20463.7|20449.7|20483.4|20469.4|20461.8|20447.8|0
1729876800000|2024-10-25 17:20:00|20459.4|20445.4|20451.2|20437.2|20462.9|20448.9|20421.2|20407.2|0
1729877100000|2024-10-25 17:25:00|20448.4|20434.4|20430.9|20416.9|20449.8|20435.8|20430.9|20416.9|0
1729877400000|2024-10-25 17:30:00|20426|20412|20408.4|20394.4|20441.9|20427.9|20406.4|20392.4|0
1729877700000|2024-10-25 17:35:00|20400.7|20386.7|20411.2|20397.2|20423.4|20409.4|20397.9|20383.9|0
1729878000000|2024-10-25 17:40:00|20412.4|20398.4|20354.2|20340.2|20413.4|20399.4|20351.7|20337.7|0
1729878300000|2024-10-25 17:45:00|20353.9|20339.9|20418|20404|20420.9|20406.9|20350.4|20336.4|0
1729878600000|2024-10-25 17:50:00|20418.7|20404.7|20418.7|20404.7|20431.7|20417.7|20412.3|20398.3|0
1729878900000|2024-10-25 17:55:00|20419|20405|20376.2|20362.2|20419.4|20405.4|20376.2|20362.2|0
1729879200000|2024-10-25 18:00:00|20380.7|20366.7|20381.3|20367.3|20393.7|20379.7|20341.9|20327.9|0
1729879500000|2024-10-25 18:05:00|20379.8|20365.8|20340|20326|20379.8|20365.8|20334.8|20320.8|0
1729879800000|2024-10-25 18:10:00|20334.3|20320.3|20359.7|20345.7|20367.2|20353.2|20327.7|20313.7|0
1729880100000|2024-10-25 18:15:00|20355.4|20341.4|20375.7|20361.7|20378.9|20364.9|20353.4|20339.4|0
1729880400000|2024-10-25 18:20:00|20376.7|20362.7|20366|20352|20386.9|20372.9|20357.4|20343.4|0
1729880700000|2024-10-25 18:25:00|20363.2|20349.2|20401.7|20387.7|20411|20397|20361.4|20347.4|0
1729881000000|2024-10-25 18:30:00|20399.2|20385.2|20396.3|20382.3|20400.9|20386.9|20380.5|20366.5|0
1729881300000|2024-10-25 18:35:00|20395.9|20381.9|20407.9|20393.9|20411.9|20397.9|20389.7|20375.7|0
1729881600000|2024-10-25 18:40:00|20406.9|20392.9|20398.2|20384.2|20407.9|20393.9|20392.2|20378.2|0
1729881900000|2024-10-25 18:45:00|20397.7|20383.7|20421.4|20407.4|20425.7|20411.7|20397.7|20383.7|0
1729882200000|2024-10-25 18:50:00|20421.5|20407.5|20405.7|20391.7|20421.5|20407.5|20397.9|20383.9|0
1729882500000|2024-10-25 18:55:00|20408.4|20394.4|20410.3|20396.3|20413.7|20399.7|20396.7|20382.7|0
1729882800000|2024-10-25 19:00:00|20409.2|20395.2|20398.5|20384.5|20409.2|20395.2|20392.7|20378.7|0
1729883100000|2024-10-25 19:05:00|20397.9|20383.9|20393.9|20379.9|20401|20387|20386.9|20372.9|0
1729883400000|2024-10-25 19:10:00|20393.7|20379.7|20374.2|20360.2|20399.5|20385.5|20362.7|20348.7|0
1729883700000|2024-10-25 19:15:00|20372.7|20358.7|20375.9|20361.9|20391.3|20377.3|20372.7|20358.7|0
1729884000000|2024-10-25 19:20:00|20373.2|20359.2|20365.2|20351.2|20381.9|20367.9|20361.2|20347.2|0
1729884300000|2024-10-25 19:25:00|20364.4|20350.4|20380.9|20366.9|20382.9|20368.9|20364.2|20350.2|0
1729884600000|2024-10-25 19:30:00|20381.3|20367.3|20383.4|20369.4|20394.7|20380.7|20373.3|20359.3|0
1729884900000|2024-10-25 19:35:00|20382.9|20368.9|20383.4|20369.4|20394.4|20380.4|20376.3|20362.3|0
1729885200000|2024-10-25 19:40:00|20383.5|20369.5|20380.2|20366.2|20386.7|20372.7|20375.7|20361.7|0
1729885500000|2024-10-25 19:45:00|20382.4|20368.4|20386.3|20372.3|20390.2|20376.2|20377.5|20363.5|0
1729885800000|2024-10-25 19:50:00|20381.4|20367.4|20372.2|20358.2|20384.5|20370.5|20364.9|20350.9|0
1729886100000|2024-10-25 19:55:00|20364|20350|20362.7|20348.7|20370.7|20356.7|20348.2|20334.2|0
1729886400000|2024-10-25 20:00:00|20360.8|20346.8|20351|20337|20369.2|20355.2|20350.4|20336.4|0
1729886700000|2024-10-25 20:05:00|20351.5|20337.5|20353.3|20339.3|20359.9|20345.9|20348.2|20334.2|0
1729887000000|2024-10-25 20:10:00|20352.7|20338.7|20342.7|20328.7|20353.4|20339.4|20341.7|20327.7|0
1729887300000|2024-10-25 20:15:00|20341.8|20327.8|20346.7|20332.7|20349.7|20335.7|20339.2|20325.2|0
1729887600000|2024-10-25 20:20:00|20346.5|20332.5|20347.2|20333.2|20349.9|20335.9|20344.4|20330.4|0
1729887900000|2024-10-25 20:25:00|20346.9|20332.9|20344.9|20330.9|20350.8|20336.8|20344.3|20330.3|0
1729888200000|2024-10-25 20:30:00|20344.8|20330.8|20343.3|20329.3|20347.4|20333.4|20341.9|20327.9|0
1729888500000|2024-10-25 20:35:00|20342.4|20328.4|20344.9|20330.9|20346.5|20332.5|20341|20327|0
1729888800000|2024-10-25 20:40:00|20344.8|20330.8|20341.4|20327.4|20345.9|20331.9|20339.9|20325.9|0
1729889100000|2024-10-25 20:45:00|20341.9|20327.9|20342|20328|20345.4|20331.4|20340.9|20326.9|0
1729889400000|2024-10-25 20:50:00|20341.8|20327.8|20341|20327|20344.2|20330.2|20338.9|20324.9|0
1729889700000|2024-10-25 20:55:00|20340.9|20326.9|20343.4|20329.4|20345.5|20331.5|20338.3|20324.3|0
1729912500000|2024-10-26 03:15:00|20345.6|20331.6|20345.6|20331.6|20345.6|20331.6|20345.6|20331.6|0
1729925700000|2024-10-26 06:55:00|20305.6|20291.6|20305.6|20291.6|20305.6|20291.6|20305.6|20291.6|0
1729926000000|2024-10-26 07:00:00|20308.6|20288.6|20308.6|20288.6|20308.6|20288.6|20308.6|20288.6|0
1729926600000|2024-10-26 07:10:00|20316.6|20296.6|20324.6|20304.6|20324.6|20304.6|20316.6|20296.6|0
1729927800000|2024-10-26 07:30:00|20314.6|20294.6|20317.9|20297.9|20317.9|20297.9|20314.6|20294.6|0
1729928100000|2024-10-26 07:35:00|20327.6|20307.6|20336|20316|20336|20316|20326.3|20306.3|0
1729928400000|2024-10-26 07:40:00|20333.5|20318.5|20333.5|20318.5|20333.5|20318.5|20333.5|20318.5|0
1729928700000|2024-10-26 07:45:00|20335.4|20320.4|20336.4|20321.4|20336.4|20321.4|20335.4|20320.4|0
1729929000000|2024-10-26 07:50:00|20338.4|20323.4|20338.2|20323.2|20338.4|20323.4|20338.2|20323.2|0
1729929300000|2024-10-26 07:55:00|20338|20323|20345.3|20330.3|20345.3|20330.3|20338|20323|0
1729929600000|2024-10-26 08:00:00|20347.7|20332.7|20347.7|20332.7|20347.7|20332.7|20347.7|20332.7|0
1729929900000|2024-10-26 08:05:00|20346.7|20331.7|20346.7|20331.7|20346.7|20331.7|20346.7|20331.7|0
1729930200000|2024-10-26 08:10:00|20345.7|20330.7|20345.7|20330.7|20345.7|20330.7|20345.7|20330.7|0
1729930500000|2024-10-26 08:15:00|20345.3|20330.3|20352|20337|20352.6|20337.6|20345.3|20330.3|0
1729930800000|2024-10-26 08:20:00|20354.4|20339.4|20355.4|20340.4|20355.4|20340.4|20354.4|20339.4|0
1729932000000|2024-10-26 08:40:00|20356.4|20341.4|20356.4|20341.4|20356.4|20341.4|20356.4|20341.4|0
1729933500000|2024-10-26 09:05:00|20355.5|20340.5|20355.3|20340.3|20355.5|20340.5|20355.3|20340.3|0
1729933800000|2024-10-26 09:10:00|20356.3|20341.3|20356.3|20341.3|20356.3|20341.3|20356.3|20341.3|0
1729934400000|2024-10-26 09:20:00|20355.9|20340.9|20355.9|20340.9|20355.9|20340.9|20355.9|20340.9|0
1729935000000|2024-10-26 09:30:00|20355.7|20340.7|20354.9|20339.9|20355.7|20340.7|20354.9|20339.9|0
1729936800000|2024-10-26 10:00:00|20347.4|20332.4|20347.4|20332.4|20347.4|20332.4|20347.4|20332.4|0
1729937400000|2024-10-26 10:10:00|20347|20332|20347|20332|20347|20332|20347|20332|0
1729955700000|2024-10-26 15:15:00|20342.2|20327.2|20342.2|20327.2|20342.2|20327.2|20342.2|20327.2|0
1729960800000|2024-10-26 16:40:00|20341.2|20326.2|20341.2|20326.2|20341.2|20326.2|20341.2|20326.2|0
1729968000000|2024-10-26 18:40:00|20341|20326|20341.2|20326.2|20341.2|20326.2|20341|20326|0
1729973700000|2024-10-26 20:15:00|20340.2|20325.2|20340.2|20325.2|20340.2|20325.2|20340.2|20325.2|0
1730010300000|2024-10-27 06:25:00|20342.7|20327.7|20342.7|20327.7|20342.7|20327.7|20342.7|20327.7|0
1730011800000|2024-10-27 06:50:00|20341.9|20326.9|20341.9|20326.9|20341.9|20326.9|20341.9|20326.9|0
1730013000000|2024-10-27 07:10:00|20344.3|20329.3|20344.3|20329.3|20344.3|20329.3|20344.3|20329.3|0
1730026500000|2024-10-27 10:55:00|20346|20331|20346|20331|20346|20331|20346|20331|0
1730040000000|2024-10-27 14:40:00|20347.3|20332.3|20347.3|20332.3|20347.3|20332.3|20347.3|20332.3|0
1730046600000|2024-10-27 16:30:00|20353.3|20338.3|20353.3|20338.3|20353.3|20338.3|20353.3|20338.3|0
1730048100000|2024-10-27 16:55:00|20353.5|20338.5|20353.5|20338.5|20353.5|20338.5|20353.5|20338.5|0
1730052300000|2024-10-27 18:05:00|20354.4|20339.4|20354.4|20339.4|20354.4|20339.4|20354.4|20339.4|0
1730054100000|2024-10-27 18:35:00|20355.4|20340.4|20355.4|20340.4|20355.4|20340.4|20355.4|20340.4|0
1730059500000|2024-10-27 20:05:00|20350.5|20335.5|20355.7|20340.7|20355.7|20340.7|20349.6|20334.6|0
1730060700000|2024-10-27 20:25:00|20358.2|20343.2|20358.2|20343.2|20358.2|20343.2|20358.2|20343.2|0
1730061000000|2024-10-27 20:30:00|20363|20348|20363|20348|20363|20348|20363|20348|0
1730061300000|2024-10-27 20:35:00|20366|20351|20366|20351|20366|20351|20366|20351|0
1730061600000|2024-10-27 20:40:00|20366.1|20351.1|20366.1|20351.1|20366.1|20351.1|20366.1|20351.1|0
1730061900000|2024-10-27 20:45:00|20366.8|20351.8|20368.9|20353.9|20368.9|20353.9|20366.8|20351.8|0
1730062200000|2024-10-27 20:50:00|20368.8|20353.8|20368.8|20353.8|20368.8|20353.8|20368.8|20353.8|0
1730063100000|2024-10-27 21:05:00|20371.2|20356.2|20371.2|20356.2|20371.2|20356.2|20371.2|20356.2|0
1730064300000|2024-10-27 21:25:00|20370|20355|20370.5|20355.5|20370.5|20355.5|20370|20355|0
1730066400000|2024-10-27 22:00:00|20347|20332|20455.1|20440.1|20457.1|20442.1|20347|20332|0
1730066700000|2024-10-27 22:05:00|20455.6|20440.6|20471.1|20456.1|20474.7|20459.7|20455.6|20440.6|0
1730067000000|2024-10-27 22:10:00|20470.7|20455.7|20468.6|20453.6|20479.6|20464.6|20461.8|20446.8|0
1730067300000|2024-10-27 22:15:00|20470.3|20455.3|20473.1|20458.1|20478.5|20463.5|20469.7|20454.7|0
1730067600000|2024-10-27 22:20:00|20473|20458|20467.3|20452.3|20476.6|20461.6|20461.2|20446.2|0
1730067900000|2024-10-27 22:25:00|20470.7|20455.7|20476.5|20461.5|20478.3|20463.3|20468.7|20453.7|0
1730068200000|2024-10-27 22:30:00|20476.6|20461.6|20481.3|20466.3|20481.7|20466.7|20475.5|20460.5|0
1730068500000|2024-10-27 22:35:00|20481.8|20466.8|20487.7|20472.7|20490.7|20475.7|20478.8|20463.8|0
1730068800000|2024-10-27 22:40:00|20487.6|20472.6|20481.8|20466.8|20489.3|20474.3|20481.8|20466.8|0
1730069100000|2024-10-27 22:45:00|20482.6|20467.6|20478.3|20463.3|20482.7|20467.7|20472.7|20457.7|0
1730069400000|2024-10-27 22:50:00|20478.5|20463.5|20472|20457|20478.5|20463.5|20468.5|20453.5|0
1730069700000|2024-10-27 22:55:00|20471.7|20456.7|20477.6|20462.6|20478.1|20463.1|20465.5|20450.5|0
1730070000000|2024-10-27 23:00:00|20477.7|20462.7|20472|20457|20484.2|20469.2|20467.5|20452.5|0
1730070300000|2024-10-27 23:05:00|20472.7|20457.7|20467|20452|20473.1|20458.1|20461.2|20446.2|0
1730070600000|2024-10-27 23:10:00|20467.1|20452.1|20467.6|20452.6|20470.2|20455.2|20463.6|20448.6|0
1730070900000|2024-10-27 23:15:00|20468.2|20453.2|20478.1|20463.1|20482.3|20467.3|20468.2|20453.2|0
1730071200000|2024-10-27 23:20:00|20478.3|20463.3|20473.2|20458.2|20478.3|20463.3|20471.3|20456.3|0
1730071500000|2024-10-27 23:25:00|20473.3|20458.3|20472|20457|20476.5|20461.5|20470.5|20455.5|0
1730071800000|2024-10-27 23:30:00|20471.2|20456.2|20473.6|20458.6|20476.3|20461.3|20466.8|20451.8|0
1730072100000|2024-10-27 23:35:00|20473.7|20458.7|20471.3|20456.3|20474.8|20459.8|20465.8|20450.8|0
1730072400000|2024-10-27 23:40:00|20471.8|20456.8|20466.5|20451.5|20472.2|20457.2|20464.8|20449.8|0
1730072700000|2024-10-27 23:45:00|20466.7|20451.7|20462.5|20447.5|20468.6|20453.6|20458.1|20443.1|0
1730073000000|2024-10-27 23:50:00|20463|20448|20457|20442|20463|20448|20455.7|20440.7|0
1730073300000|2024-10-27 23:55:00|20457.1|20442.1|20466.8|20451.8|20469|20454|20456.5|20441.5|0
1730073600000|2024-10-28 00:00:00|20467.2|20452.2|20475.8|20460.8|20476.5|20461.5|20461.2|20446.2|0
1730073900000|2024-10-28 00:05:00|20475|20460|20488|20473|20495.2|20480.2|20471.6|20456.6|0
1730074200000|2024-10-28 00:10:00|20487.8|20472.8|20490.1|20475.1|20497.5|20482.5|20484.6|20469.6|0
1730074500000|2024-10-28 00:15:00|20490.6|20475.6|20493.3|20478.3|20500.3|20485.3|20489.2|20474.2|0
1730074800000|2024-10-28 00:20:00|20492.2|20477.2|20493.7|20478.7|20495.5|20480.5|20488.5|20473.5|0
1730075100000|2024-10-28 00:25:00|20493.6|20478.6|20495.7|20480.7|20497.3|20482.3|20492.2|20477.2|0
1730075400000|2024-10-28 00:30:00|20496.7|20481.7|20510.8|20495.8|20516.5|20501.5|20496.3|20481.3|0
1730075700000|2024-10-28 00:35:00|20510.7|20495.7|20504.2|20489.2|20511|20496|20498.2|20483.2|0
1730076000000|2024-10-28 00:40:00|20504.3|20489.3|20499.6|20484.6|20504.3|20489.3|20499.3|20484.3|0
1730076300000|2024-10-28 00:45:00|20499.7|20484.7|20504.2|20489.2|20508.8|20493.8|20499.7|20484.7|0
1730076600000|2024-10-28 00:50:00|20503.3|20488.3|20501.1|20486.1|20505.6|20490.6|20500.8|20485.8|0
1730076900000|2024-10-28 00:55:00|20501.3|20486.3|20485|20470|20502|20487|20483.3|20468.3|0
1730077200000|2024-10-28 01:00:00|20484.2|20469.2|20496.2|20481.2|20503|20488|20482.5|20467.5|0
1730077500000|2024-10-28 01:05:00|20497|20482|20510.6|20495.6|20515.2|20500.2|20495.8|20480.8|0
1730077800000|2024-10-28 01:10:00|20510.3|20495.3|20508.1|20493.1|20514.8|20499.8|20501.8|20486.8|0
1730078100000|2024-10-28 01:15:00|20508.2|20493.2|20500.3|20485.3|20509.2|20494.2|20497.8|20482.8|0
1730078400000|2024-10-28 01:20:00|20500.5|20485.5|20504.5|20489.5|20509.3|20494.3|20494.7|20479.7|0
1730078700000|2024-10-28 01:25:00|20504.7|20489.7|20507|20492|20511.6|20496.6|20501|20486|0
1730079000000|2024-10-28 01:30:00|20507.1|20492.1|20507.3|20492.3|20513.3|20498.3|20504|20489|0
1730079300000|2024-10-28 01:35:00|20507.5|20492.5|20499.6|20484.6|20508|20493|20494|20479|0
1730079600000|2024-10-28 01:40:00|20499.7|20484.7|20498.5|20483.5|20500.8|20485.8|20491.7|20476.7|0
1730079900000|2024-10-28 01:45:00|20498.2|20483.2|20501.1|20486.1|20502.2|20487.2|20493.8|20478.8|0
1730080200000|2024-10-28 01:50:00|20500.8|20485.8|20494.6|20479.6|20500.8|20485.8|20491|20476|0
1730080500000|2024-10-28 01:55:00|20494.3|20479.3|20495|20480|20498.6|20483.6|20492.6|20477.6|0
1730080800000|2024-10-28 02:00:00|20494.8|20479.8|20496.1|20481.1|20498.1|20483.1|20489.5|20474.5|0
1730081100000|2024-10-28 02:05:00|20494.5|20479.5|20499.7|20484.7|20506.3|20491.3|20494.1|20479.1|0
1730081400000|2024-10-28 02:10:00|20499.8|20484.8|20495.3|20480.3|20499.8|20484.8|20490.1|20475.1|0
1730081700000|2024-10-28 02:15:00|20495.2|20480.2|20492.5|20477.5|20497.6|20482.6|20492.5|20477.5|0
1730082000000|2024-10-28 02:20:00|20492.6|20477.6|20489.8|20474.8|20494.6|20479.6|20489.6|20474.6|0
1730082300000|2024-10-28 02:25:00|20491.2|20476.2|20484.2|20469.2|20491.2|20476.2|20483.5|20468.5|0
1730082600000|2024-10-28 02:30:00|20484.5|20469.5|20490.4|20475.4|20490.7|20475.7|20482.3|20467.3|0
1730082900000|2024-10-28 02:35:00|20490.7|20475.7|20496.8|20481.8|20500.4|20485.4|20490.1|20475.1|0
1730083200000|2024-10-28 02:40:00|20496.7|20481.7|20491.9|20476.9|20498.1|20483.1|20491.7|20476.7|0
1730083500000|2024-10-28 02:45:00|20492.1|20477.1|20496.9|20481.9|20497.3|20482.3|20491.8|20476.8|0
1730083800000|2024-10-28 02:50:00|20497.2|20482.2|20493.7|20478.7|20497.2|20482.2|20491.7|20476.7|0
1730084100000|2024-10-28 02:55:00|20493.6|20478.6|20494.3|20479.3|20495.3|20480.3|20489.9|20474.9|0
1730084400000|2024-10-28 03:00:00|20494.2|20479.2|20498.4|20483.4|20501.7|20486.7|20493.2|20478.2|0
1730084700000|2024-10-28 03:05:00|20498.6|20483.6|20489.8|20474.8|20499.9|20484.9|20489.7|20474.7|0
1730085000000|2024-10-28 03:10:00|20489.6|20474.6|20492.3|20477.3|20495.6|20480.6|20488.7|20473.7|0
1730085300000|2024-10-28 03:15:00|20491.7|20476.7|20488.7|20473.7|20493.8|20478.8|20488.1|20473.1|0
1730085600000|2024-10-28 03:20:00|20488.3|20473.3|20490.1|20475.1|20491.2|20476.2|20486.7|20471.7|0
1730085900000|2024-10-28 03:25:00|20490.2|20475.2|20490.4|20475.4|20490.9|20475.9|20487.8|20472.8|0
1730086200000|2024-10-28 03:30:00|20490.6|20475.6|20486.7|20471.7|20490.6|20475.6|20481.7|20466.7|0
1730086500000|2024-10-28 03:35:00|20486.6|20471.6|20475.6|20460.6|20486.6|20471.6|20474.8|20459.8|0
1730086800000|2024-10-28 03:40:00|20475.1|20460.1|20475.3|20460.3|20476.8|20461.8|20470.3|20455.3|0
1730087100000|2024-10-28 03:45:00|20475.1|20460.1|20472.2|20457.2|20476.7|20461.7|20468.9|20453.9|0
1730087400000|2024-10-28 03:50:00|20472.3|20457.3|20478.2|20463.2|20478.2|20463.2|20471.3|20456.3|0
1730087700000|2024-10-28 03:55:00|20478.4|20463.4|20481.3|20466.3|20489.2|20474.2|20477.1|20462.1|0
1730088000000|2024-10-28 04:00:00|20480.9|20465.9|20485.9|20470.9|20486.3|20471.3|20478.4|20463.4|0
1730088300000|2024-10-28 04:05:00|20486.2|20471.2|20490.4|20475.4|20492.2|20477.2|20482.9|20467.9|0
1730088600000|2024-10-28 04:10:00|20490.3|20475.3|20492.3|20477.3|20492.9|20477.9|20488.7|20473.7|0
1730088900000|2024-10-28 04:15:00|20492.4|20477.4|20493.8|20478.8|20494.7|20479.7|20490.4|20475.4|0
1730089200000|2024-10-28 04:20:00|20494.3|20479.3|20499.1|20484.1|20504.4|20489.4|20493.8|20478.8|0
1730089500000|2024-10-28 04:25:00|20499.2|20484.2|20491.1|20476.1|20499.7|20484.7|20485.9|20470.9|0
1730089800000|2024-10-28 04:30:00|20491.2|20476.2|20491.4|20476.4|20492.6|20477.6|20489.3|20474.3|0
1730090100000|2024-10-28 04:35:00|20491.2|20476.2|20496.2|20481.2|20496.8|20481.8|20490.9|20475.9|0
1730090400000|2024-10-28 04:40:00|20496.1|20481.1|20503.8|20488.8|20504.6|20489.6|20495.6|20480.6|0
1730090700000|2024-10-28 04:45:00|20503.7|20488.7|20513.1|20498.1|20516.1|20501.1|20503.7|20488.7|0
1730091000000|2024-10-28 04:50:00|20513.9|20498.9|20518.6|20503.6|20521.1|20506.1|20513.7|20498.7|0
1730091300000|2024-10-28 04:55:00|20518.4|20503.4|20523.9|20508.9|20525.9|20510.9|20518.4|20503.4|0
1730091600000|2024-10-28 05:00:00|20523.8|20508.8|20521.8|20506.8|20526.1|20511.1|20516.9|20501.9|0
1730091900000|2024-10-28 05:05:00|20522.6|20507.6|20510.6|20495.6|20522.9|20507.9|20510.6|20495.6|0
1730092200000|2024-10-28 05:10:00|20510.7|20495.7|20504.7|20489.7|20512.4|20497.4|20502.3|20487.3|0
1730092500000|2024-10-28 05:15:00|20504.4|20489.4|20495.8|20480.8|20506.7|20491.7|20495.1|20480.1|0
1730092800000|2024-10-28 05:20:00|20495.3|20480.3|20498.6|20483.6|20504.7|20489.7|20495.3|20480.3|0
1730093100000|2024-10-28 05:25:00|20498.3|20483.3|20496.4|20481.4|20502.2|20487.2|20491.3|20476.3|0
1730093400000|2024-10-28 05:30:00|20494.7|20479.7|20493.6|20478.6|20497.7|20482.7|20490.7|20475.7|0
1730093700000|2024-10-28 05:35:00|20493.4|20478.4|20492.9|20477.9|20498.9|20483.9|20491.8|20476.8|0
1730094000000|2024-10-28 05:40:00|20492.7|20477.7|20493.1|20478.1|20493.8|20478.8|20485.4|20470.4|0
1730094300000|2024-10-28 05:45:00|20492.7|20477.7|20479.4|20464.4|20492.7|20477.7|20479.4|20464.4|0
1730094600000|2024-10-28 05:50:00|20480.4|20465.4|20481.3|20466.3|20481.7|20466.7|20474.1|20459.1|0
1730094900000|2024-10-28 05:55:00|20481.2|20466.2|20475.8|20460.8|20481.6|20466.6|20473.2|20458.2|0
1730095200000|2024-10-28 06:00:00|20475.1|20460.1|20482.7|20467.7|20482.7|20467.7|20472.3|20457.3|0
1730095500000|2024-10-28 06:05:00|20482.8|20467.8|20474.7|20459.7|20482.8|20467.8|20470.1|20455.1|0
1730095800000|2024-10-28 06:10:00|20474.6|20459.6|20493.4|20478.4|20495.8|20480.8|20474.4|20459.4|0
1730096100000|2024-10-28 06:15:00|20492.9|20477.9|20494.9|20479.9|20495.2|20480.2|20488.7|20473.7|0
1730096400000|2024-10-28 06:20:00|20495.1|20480.1|20493.1|20478.1|20495.1|20480.1|20488.3|20473.3|0
1730096700000|2024-10-28 06:25:00|20492.7|20477.7|20485.2|20470.2|20493.9|20478.9|20483.4|20468.4|0
1730097000000|2024-10-28 06:30:00|20484.7|20469.7|20481.2|20466.2|20490.9|20475.9|20480.2|20465.2|0
1730097300000|2024-10-28 06:35:00|20481.9|20466.9|20491.3|20476.3|20492.7|20477.7|20481.9|20466.9|0
1730097600000|2024-10-28 06:40:00|20491.6|20476.6|20498.7|20483.7|20499.3|20484.3|20491.6|20476.6|0
1730097900000|2024-10-28 06:45:00|20499.4|20484.4|20496.8|20481.8|20502.9|20487.9|20493.1|20478.1|0
1730098200000|2024-10-28 06:50:00|20496.7|20481.7|20494.1|20479.1|20497.7|20482.7|20493.3|20478.3|0
1730098500000|2024-10-28 06:55:00|20493.4|20478.4|20486.9|20471.9|20493.7|20478.7|20484.4|20469.4|0
1730098800000|2024-10-28 07:00:00|20488.6|20473.6|20500.1|20485.1|20503.6|20488.6|20482.3|20467.3|0
1730099100000|2024-10-28 07:05:00|20499.7|20484.7|20503.3|20488.3|20504.1|20489.1|20490.6|20475.6|0
1730099400000|2024-10-28 07:10:00|20503.6|20488.6|20516.4|20501.4|20517.2|20502.2|20501.2|20486.2|0
1730099700000|2024-10-28 07:15:00|20516.2|20501.2|20510.4|20495.4|20518.9|20503.9|20505.4|20490.4|0
1730100000000|2024-10-28 07:20:00|20510.6|20495.6|20512.2|20497.2|20516.6|20501.6|20508.6|20493.6|0
1730100300000|2024-10-28 07:25:00|20511.8|20496.8|20509.2|20494.2|20511.8|20496.8|20504.9|20489.9|0
1730100600000|2024-10-28 07:30:00|20509.7|20494.7|20498.9|20483.9|20512.6|20497.6|20496.7|20481.7|0
1730100900000|2024-10-28 07:35:00|20499.1|20484.1|20501.1|20486.1|20509.8|20494.8|20499.1|20484.1|0
1730101200000|2024-10-28 07:40:00|20500.2|20485.2|20504.8|20489.8|20504.8|20489.8|20498.6|20483.6|0
1730101500000|2024-10-28 07:45:00|20504.7|20489.7|20503.9|20488.9|20508.6|20493.6|20501.7|20486.7|0
1730101800000|2024-10-28 07:50:00|20505.2|20490.2|20506.4|20491.4|20506.9|20491.9|20493.9|20478.9|0
1730102100000|2024-10-28 07:55:00|20506.3|20491.3|20498.3|20483.3|20509.8|20494.8|20497.4|20482.4|0
1730102400000|2024-10-28 08:00:00|20502.1|20487.1|20487.1|20472.1|20507.7|20492.7|20481.2|20466.2|0
1730102700000|2024-10-28 08:05:00|20487.2|20472.2|20478.4|20463.4|20492.2|20477.2|20474.2|20459.2|0
1730103000000|2024-10-28 08:10:00|20477.8|20462.8|20492.1|20477.1|20493.2|20478.2|20475.8|20460.8|0
1730103300000|2024-10-28 08:15:00|20491.9|20476.9|20509.2|20494.2|20513.1|20498.1|20491.6|20476.6|0
1730103600000|2024-10-28 08:20:00|20509.4|20494.4|20500.7|20485.7|20512.2|20497.2|20497.3|20482.3|0
1730103900000|2024-10-28 08:25:00|20500.3|20485.3|20516.4|20501.4|20517.6|20502.6|20495.8|20480.8|0
1730104200000|2024-10-28 08:30:00|20515.9|20500.9|20516.9|20501.9|20519.4|20504.4|20511.3|20496.3|0
1730104500000|2024-10-28 08:35:00|20516.2|20501.2|20529.2|20514.2|20535.1|20520.1|20515.9|20500.9|0
1730104800000|2024-10-28 08:40:00|20529.8|20514.8|20529.9|20514.9|20532.4|20517.4|20521.2|20506.2|0
1730105100000|2024-10-28 08:45:00|20530.2|20515.2|20531.1|20516.1|20532.6|20517.6|20525.6|20510.6|0
1730105400000|2024-10-28 08:50:00|20530.9|20515.9|20529.2|20514.2|20533.9|20518.9|20521.8|20506.8|0
1730105700000|2024-10-28 08:55:00|20529.6|20514.6|20528.8|20513.8|20531.6|20516.6|20523.2|20508.2|0
1730106000000|2024-10-28 09:00:00|20528.7|20513.7|20529.3|20514.3|20535.3|20520.3|20525.4|20510.4|0
1730106300000|2024-10-28 09:05:00|20530.2|20515.2|20522.9|20507.9|20530.2|20515.2|20516.1|20501.1|0
1730106600000|2024-10-28 09:10:00|20522.8|20507.8|20518.9|20503.9|20528.6|20513.6|20517.4|20502.4|0
1730106900000|2024-10-28 09:15:00|20519.7|20504.7|20520.6|20505.6|20525.3|20510.3|20515.8|20500.8|0
1730107200000|2024-10-28 09:20:00|20520.7|20505.7|20510.3|20495.3|20520.8|20505.8|20509.3|20494.3|0
1730107500000|2024-10-28 09:25:00|20510.2|20495.2|20517.4|20502.4|20520.9|20505.9|20509.4|20494.4|0
1730107800000|2024-10-28 09:30:00|20517.2|20502.2|20520.2|20505.2|20520.9|20505.9|20506.1|20491.1|0
1730108100000|2024-10-28 09:35:00|20520.9|20505.9|20525.6|20510.6|20530.9|20515.9|20520.9|20505.9|0
1730108400000|2024-10-28 09:40:00|20524.6|20509.6|20525.9|20510.9|20527.9|20512.9|20523.3|20508.3|0
1730108700000|2024-10-28 09:45:00|20525.8|20510.8|20527.2|20512.2|20530.2|20515.2|20520.4|20505.4|0
1730109000000|2024-10-28 09:50:00|20527.1|20512.1|20525.3|20510.3|20534.7|20519.7|20523.4|20508.4|0
1730109300000|2024-10-28 09:55:00|20525.2|20510.2|20537.7|20522.7|20537.8|20522.8|20525.1|20510.1|0
1730109600000|2024-10-28 10:00:00|20536.4|20521.4|20539.7|20524.7|20544.3|20529.3|20535.7|20520.7|0
1730109900000|2024-10-28 10:05:00|20539.8|20524.8|20524.9|20509.9|20540.6|20525.6|20522.2|20507.2|0
1730110200000|2024-10-28 10:10:00|20524.8|20509.8|20527.4|20512.4|20528.2|20513.2|20518.4|20503.4|0
1730110500000|2024-10-28 10:15:00|20527.6|20512.6|20529.8|20514.8|20535.9|20520.9|20521.8|20506.8|0
1730110800000|2024-10-28 10:20:00|20529.7|20514.7|20523.6|20508.6|20534.1|20519.1|20520.4|20505.4|0
1730111100000|2024-10-28 10:25:00|20523.4|20508.4|20520.4|20505.4|20526.8|20511.8|20518.3|20503.3|0
1730111400000|2024-10-28 10:30:00|20521.2|20506.2|20520.4|20505.4|20526.9|20511.9|20518.3|20503.3|0
1730111700000|2024-10-28 10:35:00|20520.7|20505.7|20518.2|20503.2|20523.6|20508.6|20516.7|20501.7|0
1730112000000|2024-10-28 10:40:00|20518.3|20503.3|20519.9|20504.9|20524.8|20509.8|20518.2|20503.2|0
1730112300000|2024-10-28 10:45:00|20519.8|20504.8|20519.9|20504.9|20521.8|20506.8|20513.1|20498.1|0
1730112600000|2024-10-28 10:50:00|20520.1|20505.1|20513.3|20498.3|20525.4|20510.4|20513.2|20498.2|0
1730112900000|2024-10-28 10:55:00|20513.9|20498.9|20500.9|20485.9|20514.3|20499.3|20497.3|20482.3|0
1730113200000|2024-10-28 11:00:00|20496.9|20481.9|20488.2|20473.2|20496.9|20481.9|20480.2|20465.2|0
1730113500000|2024-10-28 11:05:00|20488.9|20473.9|20499.9|20484.9|20500.4|20485.4|20486.6|20471.6|0
1730113800000|2024-10-28 11:10:00|20499.8|20484.8|20499.1|20484.1|20504.2|20489.2|20495.3|20480.3|0
1730114100000|2024-10-28 11:15:00|20499.7|20484.7|20502.3|20487.3|20506.7|20491.7|20496.4|20481.4|0
1730114400000|2024-10-28 11:20:00|20503.1|20488.1|20497.2|20482.2|20504.7|20489.7|20488.2|20473.2|0
1730114700000|2024-10-28 11:25:00|20496.9|20481.9|20492.8|20477.8|20501.6|20486.6|20491.9|20476.9|0
1730115000000|2024-10-28 11:30:00|20493.2|20478.2|20484.4|20469.4|20493.4|20478.4|20479.4|20464.4|0
1730115300000|2024-10-28 11:35:00|20484.7|20469.7|20490.8|20475.8|20494.4|20479.4|20478.7|20463.7|0
1730115600000|2024-10-28 11:40:00|20490.7|20475.7|20493.4|20478.4|20498.4|20483.4|20490.4|20475.4|0
1730115900000|2024-10-28 11:45:00|20491.9|20476.9|20499.2|20484.2|20502.3|20487.3|20490.7|20475.7|0
1730116200000|2024-10-28 11:50:00|20497.7|20482.7|20496.7|20481.7|20499.9|20484.9|20488.2|20473.2|0
1730116500000|2024-10-28 11:55:00|20497.4|20482.4|20487.2|20472.2|20497.7|20482.7|20487.2|20472.2|0
1730116800000|2024-10-28 12:00:00|20488.2|20473.2|20460.9|20445.9|20491.7|20476.7|20458.4|20443.4|0
1730117100000|2024-10-28 12:05:00|20461.9|20446.9|20463.2|20448.2|20468.2|20453.2|20448.9|20433.9|0
1730117400000|2024-10-28 12:10:00|20462.4|20447.4|20476.8|20461.8|20476.8|20461.8|20459.2|20444.2|0
1730117700000|2024-10-28 12:15:00|20477.2|20462.2|20486.2|20471.2|20486.4|20471.4|20476.8|20461.8|0
1730118000000|2024-10-28 12:20:00|20485.9|20470.9|20483.7|20468.7|20485.9|20470.9|20481.4|20466.4|0
1730118300000|2024-10-28 12:25:00|20483.3|20468.3|20473.9|20458.9|20484.3|20469.3|20465.9|20450.9|0
1730118600000|2024-10-28 12:30:00|20472.6|20457.6|20498.6|20483.6|20498.9|20483.9|20470.3|20455.3|0
1730118900000|2024-10-28 12:35:00|20498.8|20483.8|20509.1|20494.1|20509.1|20494.1|20497.1|20482.1|0
1730119200000|2024-10-28 12:40:00|20507.9|20492.9|20520.4|20505.4|20520.9|20505.9|20507.9|20492.9|0
1730119500000|2024-10-28 12:45:00|20518.7|20503.7|20516.6|20501.6|20518.9|20503.9|20513.8|20498.8|0
1730119800000|2024-10-28 12:50:00|20516.3|20501.3|20510.3|20495.3|20522.8|20507.8|20503.4|20488.4|0
1730120100000|2024-10-28 12:55:00|20509.6|20494.6|20527.1|20512.1|20527.3|20512.3|20508.8|20493.8|0
1730120400000|2024-10-28 13:00:00|20527.6|20512.6|20529.6|20514.6|20532.4|20517.4|20527.6|20512.6|0
1730120700000|2024-10-28 13:05:00|20529.4|20514.4|20516.8|20501.8|20529.9|20514.9|20513.3|20498.3|0
1730121000000|2024-10-28 13:10:00|20517.1|20502.1|20514.8|20499.8|20521.8|20506.8|20507.1|20492.1|0
1730121300000|2024-10-28 13:15:00|20514.2|20499.2|20513.7|20498.7|20522.6|20507.6|20513.7|20498.7|0
1730121600000|2024-10-28 13:20:00|20514.1|20499.1|20498.1|20483.1|20517.1|20502.1|20498.1|20483.1|0
1730121900000|2024-10-28 13:25:00|20493.2|20478.2|20491.3|20476.3|20496.8|20481.8|20486.3|20471.3|0
1730122200000|2024-10-28 13:30:00|20493.8|20478.8|20454.1|20439.1|20493.8|20478.8|20433.3|20418.3|0
1730122500000|2024-10-28 13:35:00|20452.3|20437.3|20458.3|20443.3|20466.8|20451.8|20437.8|20422.8|0
1730122800000|2024-10-28 13:40:00|20456.1|20441.1|20437.1|20422.1|20457.1|20442.1|20425.8|20410.8|0
1730123100000|2024-10-28 13:45:00|20437.4|20422.4|20434.6|20419.6|20449.3|20434.3|20418.6|20403.6|0
1730123400000|2024-10-28 13:50:00|20434.7|20419.7|20406.1|20391.1|20434.7|20419.7|20398.2|20383.2|0
1730123700000|2024-10-28 13:55:00|20403.9|20388.9|20423.6|20408.6|20433.2|20418.2|20400.8|20385.8|0
1730124000000|2024-10-28 14:00:00|20421.7|20406.7|20439.6|20424.6|20446.3|20431.3|20421.7|20406.7|0
1730124300000|2024-10-28 14:05:00|20442.2|20427.2|20455.8|20440.8|20461.8|20446.8|20421.8|20406.8|0
1730124600000|2024-10-28 14:10:00|20454.1|20439.1|20451.4|20436.4|20456.1|20441.1|20429.1|20414.1|0
1730124900000|2024-10-28 14:15:00|20452.7|20437.7|20450.9|20435.9|20454.6|20439.6|20438.4|20423.4|0
1730125200000|2024-10-28 14:20:00|20450.7|20435.7|20450.6|20435.6|20464.3|20449.3|20444.9|20429.9|0
1730125500000|2024-10-28 14:25:00|20448.8|20433.8|20467.1|20452.1|20474.3|20459.3|20443.8|20428.8|0
1730125800000|2024-10-28 14:30:00|20466.6|20451.6|20439.3|20424.3|20478.2|20463.2|20435.3|20420.3|0
1730126100000|2024-10-28 14:35:00|20440.1|20425.1|20462.6|20447.6|20462.6|20447.6|20432.9|20417.9|0
1730126400000|2024-10-28 14:40:00|20462.2|20447.2|20471.4|20456.4|20484.6|20469.6|20462.2|20447.2|0
1730126700000|2024-10-28 14:45:00|20473.7|20458.7|20469|20454|20482.5|20467.5|20455.8|20440.8|0
1730127000000|2024-10-28 14:50:00|20469.8|20454.8|20464.6|20449.6|20473.4|20458.4|20450.8|20435.8|0
1730127300000|2024-10-28 14:55:00|20464.5|20449.5|20442.8|20427.8|20464.8|20449.8|20438.8|20423.8|0
1730127600000|2024-10-28 15:00:00|20444.8|20429.8|20427.5|20412.5|20446.4|20431.4|20400|20385|0
1730127900000|2024-10-28 15:05:00|20428|20413|20419.8|20404.8|20435.3|20420.3|20411.4|20396.4|0
1730128200000|2024-10-28 15:10:00|20422.8|20407.8|20432.3|20417.3|20437.5|20422.5|20417.3|20402.3|0
1730128500000|2024-10-28 15:15:00|20432.6|20417.6|20426.9|20411.9|20437.6|20422.6|20421.1|20406.1|0
1730128800000|2024-10-28 15:20:00|20426.3|20411.3|20419.5|20404.5|20435|20420|20416.8|20401.8|0
1730129100000|2024-10-28 15:25:00|20419|20404|20426.6|20411.6|20427.5|20412.5|20417.5|20402.5|0
1730129400000|2024-10-28 15:30:00|20428|20413|20410.4|20395.4|20428.6|20413.6|20400|20385|0
1730129700000|2024-10-28 15:35:00|20410.5|20395.5|20411.9|20396.9|20426|20411|20399.5|20384.5|0
1730130000000|2024-10-28 15:40:00|20413.1|20398.1|20399.6|20384.6|20413.1|20398.1|20393.9|20378.9|0
1730130300000|2024-10-28 15:45:00|20400.1|20385.1|20411.3|20396.3|20418.5|20403.5|20397.8|20382.8|0
1730130600000|2024-10-28 15:50:00|20411.5|20396.5|20399.5|20384.5|20425.8|20410.8|20399.5|20384.5|0
1730130900000|2024-10-28 15:55:00|20399.9|20384.9|20399.4|20384.4|20405.8|20390.8|20392|20377|0
1730131200000|2024-10-28 16:00:00|20399.1|20384.1|20403.8|20388.8|20411.4|20396.4|20384.6|20369.6|0
1730131500000|2024-10-28 16:05:00|20400.8|20385.8|20407|20392|20408|20393|20396|20381|0
1730131800000|2024-10-28 16:10:00|20405.3|20390.3|20407.6|20392.6|20416.5|20401.5|20402.5|20387.5|0
1730132100000|2024-10-28 16:15:00|20409.1|20394.1|20421|20406|20421.8|20406.8|20408.8|20393.8|0
1730132400000|2024-10-28 16:20:00|20423.3|20408.3|20429.1|20414.1|20436.8|20421.8|20421.5|20406.5|0
1730132700000|2024-10-28 16:25:00|20429|20414|20424|20409|20429|20414|20417.9|20402.9|0
1730133000000|2024-10-28 16:30:00|20425|20410|20404.5|20389.5|20425|20410|20403.9|20388.9|0
1730133300000|2024-10-28 16:35:00|20404.8|20389.8|20387.6|20372.6|20410.1|20395.1|20385.3|20370.3|0
1730133600000|2024-10-28 16:40:00|20387.8|20372.8|20424.9|20409.9|20424.9|20409.9|20386.6|20371.6|0
1730133900000|2024-10-28 16:45:00|20424.8|20409.8|20411.9|20396.9|20424.8|20409.8|20400.1|20385.1|0
1730134200000|2024-10-28 16:50:00|20412.1|20397.1|20405|20390|20416.6|20401.6|20399.9|20384.9|0
1730134500000|2024-10-28 16:55:00|20404.9|20389.9|20398|20383|20406|20391|20396.4|20381.4|0
1730134800000|2024-10-28 17:00:00|20397.9|20382.9|20401.9|20386.9|20410.1|20395.1|20388.3|20373.3|0
1730135100000|2024-10-28 17:05:00|20400.6|20385.6|20412.4|20397.4|20416.9|20401.9|20398.4|20383.4|0
1730135400000|2024-10-28 17:10:00|20411.4|20396.4|20379.9|20364.9|20411.4|20396.4|20375.4|20360.4|0
1730135700000|2024-10-28 17:15:00|20378.5|20363.5|20410.9|20395.9|20410.9|20395.9|20378.5|20363.5|0
1730136000000|2024-10-28 17:20:00|20411.1|20396.1|20410.1|20395.1|20420.3|20405.3|20408|20393|0
1730136300000|2024-10-28 17:25:00|20411.6|20396.6|20404.5|20389.5|20415.6|20400.6|20403.9|20388.9|0
1730136600000|2024-10-28 17:30:00|20406.6|20391.6|20420.4|20405.4|20421.4|20406.4|20401.9|20386.9|0
1730136900000|2024-10-28 17:35:00|20419.6|20404.6|20414.8|20399.8|20421|20406|20401.9|20386.9|0
1730137200000|2024-10-28 17:40:00|20416|20401|20413.3|20398.3|20421.4|20406.4|20409.4|20394.4|0
1730137500000|2024-10-28 17:45:00|20413.6|20398.6|20408.5|20393.5|20419.9|20404.9|20405.6|20390.6|0
1730137800000|2024-10-28 17:50:00|20408.1|20393.1|20422.4|20407.4|20426.9|20411.9|20407|20392|0
1730138100000|2024-10-28 17:55:00|20422.8|20407.8|20422.6|20407.6|20425.6|20410.6|20416.1|20401.1|0
1730138400000|2024-10-28 18:00:00|20419.9|20404.9|20415.1|20400.1|20419.9|20404.9|20405.1|20390.1|0
1730138700000|2024-10-28 18:05:00|20414.9|20399.9|20423.1|20408.1|20427|20412|20411.9|20396.9|0
1730139000000|2024-10-28 18:10:00|20420.9|20405.9|20407|20392|20421.6|20406.6|20406.6|20391.6|0
1730139300000|2024-10-28 18:15:00|20405|20390|20407.4|20392.4|20409.4|20394.4|20397.6|20382.6|0
1730139600000|2024-10-28 18:20:00|20407.6|20392.6|20400.1|20385.1|20407.6|20392.6|20394.6|20379.6|0
1730139900000|2024-10-28 18:25:00|20399.6|20384.6|20399.5|20384.5|20415.6|20400.6|20398.1|20383.1|0
1730140200000|2024-10-28 18:30:00|20399.3|20384.3|20397.4|20382.4|20405.4|20390.4|20393.6|20378.6|0
1730140500000|2024-10-28 18:35:00|20396.9|20381.9|20402.8|20387.8|20402.8|20387.8|20387.4|20372.4|0
1730140800000|2024-10-28 18:40:00|20402.6|20387.6|20388.4|20373.4|20405.1|20390.1|20382.9|20367.9|0
1730141100000|2024-10-28 18:45:00|20387|20372|20388.4|20373.4|20388.9|20373.9|20373.4|20358.4|0
1730141400000|2024-10-28 18:50:00|20387.6|20372.6|20411.9|20396.9|20414.4|20399.4|20387.6|20372.6|0
1730141700000|2024-10-28 18:55:00|20411.6|20396.6|20390.9|20375.9|20411.6|20396.6|20390.9|20375.9|0
1730142000000|2024-10-28 19:00:00|20383.8|20368.8|20393.8|20378.8|20405.4|20390.4|20378.4|20363.4|0
1730142300000|2024-10-28 19:05:00|20391.4|20376.4|20382.4|20367.4|20393.9|20378.9|20381.4|20366.4|0
1730142600000|2024-10-28 19:10:00|20384.4|20369.4|20389.4|20374.4|20392.4|20377.4|20381.6|20366.6|0
1730142900000|2024-10-28 19:15:00|20388.6|20373.6|20375.5|20360.5|20392.6|20377.6|20374.4|20359.4|0
1730143200000|2024-10-28 19:20:00|20374.5|20359.5|20389.3|20374.3|20389.5|20374.5|20373.6|20358.6|0
1730143500000|2024-10-28 19:25:00|20388.3|20373.3|20394.4|20379.4|20397.1|20382.1|20385.5|20370.5|0
1730143800000|2024-10-28 19:30:00|20395.6|20380.6|20399.5|20384.5|20403.5|20388.5|20388.8|20373.8|0
1730144100000|2024-10-28 19:35:00|20399.3|20384.3|20390|20375|20405|20390|20385.3|20370.3|0
1730144400000|2024-10-28 19:40:00|20390.8|20375.8|20386.1|20371.1|20397.1|20382.1|20384.3|20369.3|0
1730144700000|2024-10-28 19:45:00|20387.8|20372.8|20387.8|20372.8|20393.8|20378.8|20384.9|20369.9|0
1730145000000|2024-10-28 19:50:00|20384.8|20369.8|20383.6|20368.6|20388|20373|20368.5|20353.5|0
1730145300000|2024-10-28 19:55:00|20369.6|20354.6|20366.1|20351.1|20369.6|20354.6|20352.6|20337.6|0
1730145600000|2024-10-28 20:00:00|20366.8|20351.8|20378.3|20363.3|20380.7|20365.7|20357.2|20342.2|0
1730145900000|2024-10-28 20:05:00|20378.4|20363.4|20366.8|20351.8|20379.1|20364.1|20366.8|20351.8|0
1730146200000|2024-10-28 20:10:00|20366.1|20351.1|20365.9|20350.9|20371.3|20356.3|20365.8|20350.8|0
1730146500000|2024-10-28 20:15:00|20366.1|20351.1|20370.1|20355.1|20374.2|20359.2|20366.1|20351.1|0
1730146800000|2024-10-28 20:20:00|20369.7|20354.7|20377.6|20362.6|20377.8|20362.8|20369.7|20354.7|0
1730147100000|2024-10-28 20:25:00|20377.4|20362.4|20379.6|20364.6|20380.9|20365.9|20376.9|20361.9|0
1730147400000|2024-10-28 20:30:00|20379.7|20364.7|20389.3|20374.3|20389.4|20374.4|20379.4|20364.4|0
1730147700000|2024-10-28 20:35:00|20389.2|20374.2|20378.8|20363.8|20389.2|20374.2|20378.8|20363.8|0
1730148000000|2024-10-28 20:40:00|20379.6|20364.6|20381.3|20366.3|20382.6|20367.6|20379.6|20364.6|0
1730148300000|2024-10-28 20:45:00|20381.2|20366.2|20378.9|20363.9|20383.6|20368.6|20378.7|20363.7|0
1730148600000|2024-10-28 20:50:00|20379.1|20364.1|20376.8|20361.8|20379.4|20364.4|20376.7|20361.7|0
1730148900000|2024-10-28 20:55:00|20376.9|20361.9|20374.4|20359.4|20377.1|20362.1|20373.6|20358.6|0
1730149200000|2024-10-28 21:00:00|20373.8|20358.8|20373.9|20358.9|20375|20360|20372.5|20357.5|0
1730149500000|2024-10-28 21:05:00|20374.3|20359.3|20374.7|20359.7|20375.1|20360.1|20374|20359|0
1730149800000|2024-10-28 21:10:00|20374.6|20359.6|20376.3|20361.3|20378.6|20363.6|20374.6|20359.6|0
1730150100000|2024-10-28 21:15:00|20376.2|20361.2|20376.3|20361.3|20376.4|20361.4|20376.1|20361.1|0
1730150400000|2024-10-28 21:20:00|20376.4|20361.4|20379|20364|20379.1|20364.1|20376.4|20361.4|0
1730150700000|2024-10-28 21:25:00|20379.5|20364.5|20380.7|20365.7|20380.7|20365.7|20379.4|20364.4|0
1730151000000|2024-10-28 21:30:00|20381|20366|20382.9|20367.9|20384.9|20369.9|20381|20366|0
1730151300000|2024-10-28 21:35:00|20382.7|20367.7|20383.5|20368.5|20384.4|20369.4|20382.6|20367.6|0
1730151600000|2024-10-28 21:40:00|20383|20368|20382.3|20367.3|20383|20368|20380.2|20365.2|0
1730151900000|2024-10-28 21:45:00|20382.4|20367.4|20379.9|20364.9|20385|20370|20378.8|20363.8|0
1730152200000|2024-10-28 21:50:00|20380|20365|20376.6|20361.6|20380|20365|20376.4|20361.4|0
1730152500000|2024-10-28 21:55:00|20376.5|20361.5|20372.3|20357.3|20376.6|20361.6|20372.1|20357.1|0
1730152800000|2024-10-28 22:00:00|20379.1|20364.1|20377.2|20362.2|20387.8|20372.8|20376.3|20361.3|0
1730153100000|2024-10-28 22:05:00|20376.8|20361.8|20368.2|20353.2|20376.9|20361.9|20367.9|20352.9|0
1730153400000|2024-10-28 22:10:00|20368.6|20353.6|20366.2|20351.2|20368.6|20353.6|20361.1|20346.1|0
1730153700000|2024-10-28 22:15:00|20366.1|20351.1|20364.1|20349.1|20366.1|20351.1|20355.8|20340.8|0
1730154000000|2024-10-28 22:20:00|20363.8|20348.8|20366.5|20351.5|20369.9|20354.9|20363.2|20348.2|0
1730154300000|2024-10-28 22:25:00|20366.9|20351.9|20362.7|20347.7|20368|20353|20361.7|20346.7|0
1730154600000|2024-10-28 22:30:00|20362.9|20347.9|20366.7|20351.7|20366.9|20351.9|20361.2|20346.2|0
1730154900000|2024-10-28 22:35:00|20366.6|20351.6|20368|20353|20369.2|20354.2|20366.5|20351.5|0
1730155200000|2024-10-28 22:40:00|20368.2|20353.2|20368.5|20353.5|20369.2|20354.2|20366.7|20351.7|0
1730155500000|2024-10-28 22:45:00|20368.4|20353.4|20361.5|20346.5|20368.4|20353.4|20360.4|20345.4|0
1730155800000|2024-10-28 22:50:00|20361.7|20346.7|20366.2|20351.2|20366.2|20351.2|20360.4|20345.4|0
1730156100000|2024-10-28 22:55:00|20366.4|20351.4|20367.2|20352.2|20367.5|20352.5|20365.2|20350.2|0
1730156400000|2024-10-28 23:00:00|20368.2|20353.2|20367.4|20352.4|20372.5|20357.5|20366.6|20351.6|0
1730156700000|2024-10-28 23:05:00|20367.5|20352.5|20374.6|20359.6|20377.7|20362.7|20367.5|20352.5|0
1730157000000|2024-10-28 23:10:00|20374.2|20359.2|20372.5|20357.5|20375|20360|20370.4|20355.4|0
1730157300000|2024-10-28 23:15:00|20372.6|20357.6|20372.7|20357.7|20376.5|20361.5|20372.6|20357.6|0
1730157600000|2024-10-28 23:20:00|20372.6|20357.6|20376|20361|20376.7|20361.7|20370.2|20355.2|0
1730157900000|2024-10-28 23:25:00|20375.6|20360.6|20370.4|20355.4|20375.6|20360.6|20370.4|20355.4|0
1730158200000|2024-10-28 23:30:00|20370.2|20355.2|20372.5|20357.5|20375|20360|20369.7|20354.7|0
1730158500000|2024-10-28 23:35:00|20372.6|20357.6|20373.7|20358.7|20374.6|20359.6|20372.2|20357.2|0
1730158800000|2024-10-28 23:40:00|20373.9|20358.9|20375.5|20360.5|20379.7|20364.7|20373.9|20358.9|0
1730159100000|2024-10-28 23:45:00|20375.6|20360.6|20365|20350|20378|20363|20364.6|20349.6|0
1730159400000|2024-10-28 23:50:00|20364.9|20349.9|20367.7|20352.7|20371.7|20356.7|20364.9|20349.9|0
1730159700000|2024-10-28 23:55:00|20367.6|20352.6|20376.7|20361.7|20377.4|20362.4|20367.2|20352.2|0
1730160000000|2024-10-29 00:00:00|20379.6|20364.6|20376.7|20361.7|20382|20367|20376.5|20361.5|0
1730160300000|2024-10-29 00:05:00|20376.5|20361.5|20352|20337|20377.5|20362.5|20346.2|20331.2|0
1730160600000|2024-10-29 00:10:00|20355|20340|20364.6|20349.6|20365|20350|20352.5|20337.5|0
1730160900000|2024-10-29 00:15:00|20364.5|20349.5|20371.7|20356.7|20374.4|20359.4|20361.6|20346.6|0
1730161200000|2024-10-29 00:20:00|20372.1|20357.1|20376.5|20361.5|20376.5|20361.5|20366.9|20351.9|0
1730161500000|2024-10-29 00:25:00|20376|20361|20384.7|20369.7|20387|20372|20373.4|20358.4|0
1730161800000|2024-10-29 00:30:00|20385.5|20370.5|20384.7|20369.7|20386.4|20371.4|20381.1|20366.1|0
1730162100000|2024-10-29 00:35:00|20383.7|20368.7|20385|20370|20392.5|20377.5|20383|20368|0
1730162400000|2024-10-29 00:40:00|20384.6|20369.6|20384|20369|20386.5|20371.5|20382.1|20367.1|0
1730162700000|2024-10-29 00:45:00|20383.9|20368.9|20385.9|20370.9|20388.7|20373.7|20381.6|20366.6|0
1730163000000|2024-10-29 00:50:00|20385.2|20370.2|20384.4|20369.4|20389.5|20374.5|20383|20368|0
1730163300000|2024-10-29 00:55:00|20384.5|20369.5|20382.4|20367.4|20386.4|20371.4|20382.1|20367.1|0
1730163600000|2024-10-29 01:00:00|20382.5|20367.5|20377.9|20362.9|20383|20368|20375.2|20360.2|0
1730163900000|2024-10-29 01:05:00|20376.2|20361.2|20374.7|20359.7|20379.9|20364.9|20370.7|20355.7|0
1730164200000|2024-10-29 01:10:00|20374.5|20359.5|20367|20352|20377|20362|20366.2|20351.2|0
1730164500000|2024-10-29 01:15:00|20366.9|20351.9|20368.2|20353.2|20368.7|20353.7|20358.6|20343.6|0
1730164800000|2024-10-29 01:20:00|20368.4|20353.4|20380.4|20365.4|20381.6|20366.6|20368|20353|0
1730165100000|2024-10-29 01:25:00|20380.7|20365.7|20384.2|20369.2|20386.5|20371.5|20376.1|20361.1|0
1730165400000|2024-10-29 01:30:00|20384.1|20369.1|20380|20365|20388|20373|20379.4|20364.4|0
1730165700000|2024-10-29 01:35:00|20380.7|20365.7|20379.5|20364.5|20382.5|20367.5|20373.9|20358.9|0
1730166000000|2024-10-29 01:40:00|20379.6|20364.6|20377.2|20362.2|20382.1|20367.1|20375.4|20360.4|0
1730166300000|2024-10-29 01:45:00|20376.7|20361.7|20371.5|20356.5|20379.2|20364.2|20371|20356|0
1730166600000|2024-10-29 01:50:00|20369.5|20354.5|20372.1|20357.1|20375.1|20360.1|20367|20352|0
1730166900000|2024-10-29 01:55:00|20372.9|20357.9|20375.6|20360.6|20377.7|20362.7|20370.2|20355.2|0
1730167200000|2024-10-29 02:00:00|20376.9|20361.9|20366.1|20351.1|20378|20363|20364.7|20349.7|0
1730167500000|2024-10-29 02:05:00|20366.5|20351.5|20372|20357|20372.1|20357.1|20366.1|20351.1|0
1730167800000|2024-10-29 02:10:00|20371.9|20356.9|20374.6|20359.6|20375.9|20360.9|20369.7|20354.7|0
1730168100000|2024-10-29 02:15:00|20374.1|20359.1|20372.6|20357.6|20375.5|20360.5|20371.4|20356.4|0
1730168400000|2024-10-29 02:20:00|20372.2|20357.2|20378.5|20363.5|20380.9|20365.9|20372.1|20357.1|0
1730168700000|2024-10-29 02:25:00|20378.6|20363.6|20372.4|20357.4|20379.2|20364.2|20370|20355|0
1730169000000|2024-10-29 02:30:00|20373.2|20358.2|20364.1|20349.1|20374.7|20359.7|20358.9|20343.9|0
1730169300000|2024-10-29 02:35:00|20363.7|20348.7|20363.2|20348.2|20365|20350|20360.4|20345.4|0
1730169600000|2024-10-29 02:40:00|20363|20348|20362.4|20347.4|20366.7|20351.7|20360.7|20345.7|0
1730169900000|2024-10-29 02:45:00|20362.2|20347.2|20366.9|20351.9|20367.7|20352.7|20361.2|20346.2|0
1730170200000|2024-10-29 02:50:00|20367|20352|20372.4|20357.4|20372.7|20357.7|20366.9|20351.9|0
1730170500000|2024-10-29 02:55:00|20372.5|20357.5|20370.1|20355.1|20372.7|20357.7|20368.2|20353.2|0
1730170800000|2024-10-29 03:00:00|20369.9|20354.9|20375.9|20360.9|20376|20361|20367.9|20352.9|0
1730171100000|2024-10-29 03:05:00|20375.7|20360.7|20385|20370|20385.1|20370.1|20374.7|20359.7|0
1730171400000|2024-10-29 03:10:00|20384.9|20369.9|20382.7|20367.7|20387.4|20372.4|20381.9|20366.9|0
1730171700000|2024-10-29 03:15:00|20382.5|20367.5|20380.2|20365.2|20383.7|20368.7|20379.4|20364.4|0
1730172000000|2024-10-29 03:20:00|20379.9|20364.9|20372.7|20357.7|20380.6|20365.6|20372.5|20357.5|0
1730172300000|2024-10-29 03:25:00|20372.9|20357.9|20375.2|20360.2|20376|20361|20372.2|20357.2|0
1730172600000|2024-10-29 03:30:00|20375|20360|20371.6|20356.6|20375.4|20360.4|20370|20355|0
1730172900000|2024-10-29 03:35:00|20371.9|20356.9|20364.7|20349.7|20371.9|20356.9|20363.6|20348.6|0
1730173200000|2024-10-29 03:40:00|20364.9|20349.9|20367|20352|20367.2|20352.2|20363.4|20348.4|0
1730173500000|2024-10-29 03:45:00|20366.9|20351.9|20355.1|20340.1|20366.9|20351.9|20351.7|20336.7|0
1730173800000|2024-10-29 03:50:00|20355|20340|20337.4|20322.4|20358.2|20343.2|20335|20320|0
1730174100000|2024-10-29 03:55:00|20336.4|20321.4|20330|20315|20338.6|20323.6|20325.5|20310.5|0
1730174400000|2024-10-29 04:00:00|20329.5|20314.5|20324.9|20309.9|20332.2|20317.2|20321|20306|0
1730174700000|2024-10-29 04:05:00|20325.1|20310.1|20335.2|20320.2|20336.4|20321.4|20325.1|20310.1|0
1730175000000|2024-10-29 04:10:00|20334.7|20319.7|20345.6|20330.6|20345.6|20330.6|20334.2|20319.2|0
1730175300000|2024-10-29 04:15:00|20345.7|20330.7|20350.1|20335.1|20350.7|20335.7|20345.7|20330.7|0
1730175600000|2024-10-29 04:20:00|20350|20335|20354|20339|20354|20339|20349.9|20334.9|0
1730175900000|2024-10-29 04:25:00|20353.7|20338.7|20357.5|20342.5|20358.6|20343.6|20352.6|20337.6|0
1730176200000|2024-10-29 04:30:00|20357|20342|20357.2|20342.2|20359.9|20344.9|20356.1|20341.1|0
1730176500000|2024-10-29 04:35:00|20357.4|20342.4|20351.9|20336.9|20357.5|20342.5|20351.4|20336.4|0
1730176800000|2024-10-29 04:40:00|20352.7|20337.7|20350.2|20335.2|20353.5|20338.5|20349.6|20334.6|0
1730177100000|2024-10-29 04:45:00|20350.1|20335.1|20351.2|20336.2|20355.1|20340.1|20349.2|20334.2|0
1730177400000|2024-10-29 04:50:00|20351.5|20336.5|20355.2|20340.2|20357.9|20342.9|20350.5|20335.5|0
1730177700000|2024-10-29 04:55:00|20355.4|20340.4|20361|20346|20362.7|20347.7|20355.4|20340.4|0
1730178000000|2024-10-29 05:00:00|20361.1|20346.1|20361.1|20346.1|20364.1|20349.1|20358.2|20343.2|0
1730178300000|2024-10-29 05:05:00|20361|20346|20352.6|20337.6|20361.5|20346.5|20351.5|20336.5|0
1730178600000|2024-10-29 05:10:00|20353|20338|20360|20345|20361.7|20346.7|20351.7|20336.7|0
1730178900000|2024-10-29 05:15:00|20359.9|20344.9|20358.5|20343.5|20363.6|20348.6|20356.7|20341.7|0
1730179200000|2024-10-29 05:20:00|20358.6|20343.6|20360.9|20345.9|20364.4|20349.4|20358.1|20343.1|0
1730179500000|2024-10-29 05:25:00|20361.2|20346.2|20370.4|20355.4|20370.6|20355.6|20361.2|20346.2|0
1730179800000|2024-10-29 05:30:00|20370.6|20355.6|20376.4|20361.4|20376.6|20361.6|20369.9|20354.9|0
1730180100000|2024-10-29 05:35:00|20377.5|20362.5|20378|20363|20378.2|20363.2|20373.5|20358.5|0
1730180400000|2024-10-29 05:40:00|20377.5|20362.5|20368.9|20353.9|20378.2|20363.2|20368|20353|0
1730180700000|2024-10-29 05:45:00|20368.7|20353.7|20372.2|20357.2|20375.2|20360.2|20368.7|20353.7|0
1730181000000|2024-10-29 05:50:00|20372.6|20357.6|20373.5|20358.5|20373.7|20358.7|20370.2|20355.2|0
1730181300000|2024-10-29 05:55:00|20373.6|20358.6|20376.1|20361.1|20376.7|20361.7|20371|20356|0
1730181600000|2024-10-29 06:00:00|20376.9|20361.9|20381.4|20366.4|20382.1|20367.1|20375.7|20360.7|0
1730181900000|2024-10-29 06:05:00|20381.2|20366.2|20386.5|20371.5|20387.9|20372.9|20380.1|20365.1|0
1730182200000|2024-10-29 06:10:00|20386.2|20371.2|20390.7|20375.7|20390.9|20375.9|20386.2|20371.2|0
1730182500000|2024-10-29 06:15:00|20390.9|20375.9|20392.5|20377.5|20393.5|20378.5|20390|20375|0
1730182800000|2024-10-29 06:20:00|20392.2|20377.2|20391.2|20376.2|20396.5|20381.5|20390|20375|0
1730183100000|2024-10-29 06:25:00|20391.1|20376.1|20392.1|20377.1|20392.6|20377.6|20388.5|20373.5|0
1730183400000|2024-10-29 06:30:00|20391.5|20376.5|20408.1|20393.1|20408.1|20393.1|20391.5|20376.5|0
1730183700000|2024-10-29 06:35:00|20408|20393|20405.9|20390.9|20408.2|20393.2|20396.7|20381.7|0
1730184000000|2024-10-29 06:40:00|20406|20391|20413.2|20398.2|20413.7|20398.7|20404.4|20389.4|0
1730184300000|2024-10-29 06:45:00|20413.5|20398.5|20414.4|20399.4|20415.4|20400.4|20410.9|20395.9|0
1730184600000|2024-10-29 06:50:00|20414.2|20399.2|20411.5|20396.5|20416.5|20401.5|20410|20395|0
1730184900000|2024-10-29 06:55:00|20412.2|20397.2|20412.6|20397.6|20413.7|20398.7|20408.7|20393.7|0
1730185200000|2024-10-29 07:00:00|20411.7|20396.7|20414.7|20399.7|20420.7|20405.7|20406.9|20391.9|0
1730185500000|2024-10-29 07:05:00|20415.4|20400.4|20406.6|20391.6|20418.4|20403.4|20403.9|20388.9|0
1730185800000|2024-10-29 07:10:00|20405.7|20390.7|20407.2|20392.2|20409.5|20394.5|20400.5|20385.5|0
1730186100000|2024-10-29 07:15:00|20408|20393|20409.7|20394.7|20413|20398|20405|20390|0
1730186400000|2024-10-29 07:20:00|20409.6|20394.6|20413|20398|20422|20407|20409.6|20394.6|0
1730186700000|2024-10-29 07:25:00|20413.2|20398.2|20421.2|20406.2|20423.2|20408.2|20413|20398|0
1730187000000|2024-10-29 07:30:00|20421.6|20406.6|20416.4|20401.4|20423.7|20408.7|20414.6|20399.6|0
1730187300000|2024-10-29 07:35:00|20416.9|20401.9|20417.2|20402.2|20422.4|20407.4|20413.9|20398.9|0
1730187600000|2024-10-29 07:40:00|20418.6|20403.6|20417.7|20402.7|20421.1|20406.1|20415.6|20400.6|0
1730187900000|2024-10-29 07:45:00|20418|20403|20415.6|20400.6|20420.2|20405.2|20413.4|20398.4|0
1730188200000|2024-10-29 07:50:00|20415.5|20400.5|20411.4|20396.4|20420.2|20405.2|20408.2|20393.2|0
1730188500000|2024-10-29 07:55:00|20410.7|20395.7|20397|20382|20411.7|20396.7|20395.5|20380.5|0
1730188800000|2024-10-29 08:00:00|20399.5|20384.5|20378.7|20363.7|20400|20385|20378|20363|0
1730189100000|2024-10-29 08:05:00|20378.5|20363.5|20372.2|20357.2|20380.4|20365.4|20366.4|20351.4|0
1730189400000|2024-10-29 08:10:00|20372.5|20357.5|20385.1|20370.1|20388.2|20373.2|20370.4|20355.4|0
1730189700000|2024-10-29 08:15:00|20384.7|20369.7|20359.1|20344.1|20385.4|20370.4|20357.6|20342.6|0
1730190000000|2024-10-29 08:20:00|20359.7|20344.7|20370|20355|20371.4|20356.4|20351.4|20336.4|0
1730190300000|2024-10-29 08:25:00|20370.2|20355.2|20395|20380|20395|20380|20364.5|20349.5|0
1730190600000|2024-10-29 08:30:00|20396.9|20381.9|20392.9|20377.9|20402.9|20387.9|20382.7|20367.7|0
1730190900000|2024-10-29 08:35:00|20391.4|20376.4|20408.4|20393.4|20410.4|20395.4|20389.6|20374.6|0
1730191200000|2024-10-29 08:40:00|20408.7|20393.7|20408.9|20393.9|20409.9|20394.9|20402|20387|0
1730191500000|2024-10-29 08:45:00|20408.1|20393.1|20410.4|20395.4|20413.7|20398.7|20403.1|20388.1|0
1730191800000|2024-10-29 08:50:00|20410.7|20395.7|20405.6|20390.6|20414.9|20399.9|20402.4|20387.4|0
1730192100000|2024-10-29 08:55:00|20405.1|20390.1|20395.2|20380.2|20408.5|20393.5|20380.4|20365.4|0
1730192400000|2024-10-29 09:00:00|20395.7|20380.7|20379.5|20364.5|20398.5|20383.5|20372.5|20357.5|0
1730192700000|2024-10-29 09:05:00|20380.5|20365.5|20385.5|20370.5|20390.2|20375.2|20376.6|20361.6|0
1730193000000|2024-10-29 09:10:00|20385.7|20370.7|20366.4|20351.4|20385.9|20370.9|20363.9|20348.9|0
1730193300000|2024-10-29 09:15:00|20367.2|20352.2|20372.7|20357.7|20374.6|20359.6|20362.9|20347.9|0
1730193600000|2024-10-29 09:20:00|20371.9|20356.9|20375.9|20360.9|20384.2|20369.2|20360.7|20345.7|0
1730193900000|2024-10-29 09:25:00|20376|20361|20382.1|20367.1|20387.6|20372.6|20374.5|20359.5|0
1730194200000|2024-10-29 09:30:00|20382.6|20367.6|20381.7|20366.7|20383|20368|20373.4|20358.4|0
1730194500000|2024-10-29 09:35:00|20381.4|20366.4|20378.5|20363.5|20383.5|20368.5|20374|20359|0
1730194800000|2024-10-29 09:40:00|20379|20364|20390|20375|20390|20375|20375.6|20360.6|0
1730195100000|2024-10-29 09:45:00|20390.6|20375.6|20379.5|20364.5|20392.4|20377.4|20376.1|20361.1|0
1730195400000|2024-10-29 09:50:00|20380.5|20365.5|20376.2|20361.2|20383.5|20368.5|20373.2|20358.2|0
1730195700000|2024-10-29 09:55:00|20377.2|20362.2|20386.6|20371.6|20386.7|20371.7|20375.1|20360.1|0
1730196000000|2024-10-29 10:00:00|20386.5|20371.5|20375.2|20360.2|20388.1|20373.1|20374.2|20359.2|0
1730196300000|2024-10-29 10:05:00|20375|20360|20369.2|20354.2|20377|20362|20363|20348|0
1730196600000|2024-10-29 10:10:00|20369|20354|20373.6|20358.6|20378.2|20363.2|20369|20354|0
1730196900000|2024-10-29 10:15:00|20374.1|20359.1|20370.9|20355.9|20375.1|20360.1|20368|20353|0
1730197200000|2024-10-29 10:20:00|20370.5|20355.5|20367.5|20352.5|20372|20357|20364.4|20349.4|0
1730197500000|2024-10-29 10:25:00|20366|20351|20376.2|20361.2|20376.9|20361.9|20360.5|20345.5|0
1730197800000|2024-10-29 10:30:00|20376.4|20361.4|20376.9|20361.9|20383.6|20368.6|20373.9|20358.9|0
1730198100000|2024-10-29 10:35:00|20376.7|20361.7|20375.2|20360.2|20378.9|20363.9|20374.4|20359.4|0
1730198400000|2024-10-29 10:40:00|20374.7|20359.7|20376.7|20361.7|20377.5|20362.5|20369.6|20354.6|0
1730198700000|2024-10-29 10:45:00|20375.4|20360.4|20386.4|20371.4|20388.5|20373.5|20374.6|20359.6|0
1730199000000|2024-10-29 10:50:00|20387.4|20372.4|20388.5|20373.5|20388.7|20373.7|20383.5|20368.5|0
1730199300000|2024-10-29 10:55:00|20388.4|20373.4|20382.7|20367.7|20389.6|20374.6|20382.4|20367.4|0
1730199600000|2024-10-29 11:00:00|20382.5|20367.5|20375.1|20360.1|20383.7|20368.7|20364.9|20349.9|0
1730199900000|2024-10-29 11:05:00|20374|20359|20357.2|20342.2|20374|20359|20355.9|20340.9|0
1730200200000|2024-10-29 11:10:00|20356.5|20341.5|20365.4|20350.4|20367|20352|20352.4|20337.4|0
1730200500000|2024-10-29 11:15:00|20364.5|20349.5|20359.4|20344.4|20378.1|20363.1|20357.2|20342.2|0
1730200800000|2024-10-29 11:20:00|20359.9|20344.9|20364.4|20349.4|20365.4|20350.4|20358.1|20343.1|0
1730201100000|2024-10-29 11:25:00|20365|20350|20359|20344|20365|20350|20354.5|20339.5|0
1730201400000|2024-10-29 11:30:00|20358.2|20343.2|20358.4|20343.4|20366.5|20351.5|20356.5|20341.5|0
1730201700000|2024-10-29 11:35:00|20357.5|20342.5|20360.5|20345.5|20364|20349|20355.7|20340.7|0
1730202000000|2024-10-29 11:40:00|20360.2|20345.2|20382.2|20367.2|20383|20368|20358.9|20343.9|0
1730202300000|2024-10-29 11:45:00|20382.1|20367.1|20373.5|20358.5|20385.5|20370.5|20371|20356|0
1730202600000|2024-10-29 11:50:00|20372.7|20357.7|20372.4|20357.4|20377.1|20362.1|20367.7|20352.7|0
1730202900000|2024-10-29 11:55:00|20371.5|20356.5|20362.7|20347.7|20375|20360|20360.9|20345.9|0
1730203200000|2024-10-29 12:00:00|20360.7|20345.7|20365.1|20350.1|20365.2|20350.2|20356.2|20341.2|0
1730203500000|2024-10-29 12:05:00|20365.5|20350.5|20353.5|20338.5|20365.6|20350.6|20351.6|20336.6|0
1730203800000|2024-10-29 12:10:00|20353|20338|20352.5|20337.5|20355.4|20340.4|20331.1|20316.1|0
1730204100000|2024-10-29 12:15:00|20353.2|20338.2|20357|20342|20367.5|20352.5|20352.5|20337.5|0
1730204400000|2024-10-29 12:20:00|20361.5|20346.5|20352|20337|20361.6|20346.6|20349.2|20334.2|0
1730204700000|2024-10-29 12:25:00|20351.6|20336.6|20362.9|20347.9|20365.6|20350.6|20348|20333|0
1730205000000|2024-10-29 12:30:00|20361.9|20346.9|20363|20348|20365|20350|20353.2|20338.2|0
1730205300000|2024-10-29 12:35:00|20362.2|20347.2|20365.7|20350.7|20369.4|20354.4|20358.9|20343.9|0
1730205600000|2024-10-29 12:40:00|20365.6|20350.6|20363|20348|20366.7|20351.7|20357.7|20342.7|0
1730205900000|2024-10-29 12:45:00|20362.9|20347.9|20360.4|20345.4|20364.5|20349.5|20357.4|20342.4|0
1730206200000|2024-10-29 12:50:00|20359.7|20344.7|20364|20349|20372.5|20357.5|20357.5|20342.5|0
1730206500000|2024-10-29 12:55:00|20363.9|20348.9|20357.7|20342.7|20367.5|20352.5|20355.4|20340.4|0
1730206800000|2024-10-29 13:00:00|20357.6|20342.6|20361.1|20346.1|20364.5|20349.5|20355.2|20340.2|0
1730207100000|2024-10-29 13:05:00|20360.5|20345.5|20372.9|20357.9|20379.6|20364.6|20359.4|20344.4|0
1730207400000|2024-10-29 13:10:00|20373.7|20358.7|20360.5|20345.5|20374.1|20359.1|20358|20343|0
1730207700000|2024-10-29 13:15:00|20360.6|20345.6|20360.9|20345.9|20365.4|20350.4|20358.6|20343.6|0
1730208000000|2024-10-29 13:20:00|20361.4|20346.4|20361.2|20346.2|20363.9|20348.9|20360.1|20345.1|0
1730208300000|2024-10-29 13:25:00|20362.4|20347.4|20379.1|20364.1|20381.6|20366.6|20359.6|20344.6|0
1730208600000|2024-10-29 13:30:00|20379.6|20364.6|20312.7|20297.7|20393.6|20378.6|20306.2|20291.2|0
1730208900000|2024-10-29 13:35:00|20310.5|20295.5|20318.5|20303.5|20336.9|20321.9|20302.9|20287.9|0
1730209200000|2024-10-29 13:40:00|20318.6|20303.6|20357.7|20342.7|20361.2|20346.2|20304.9|20289.9|0
1730209500000|2024-10-29 13:45:00|20358.2|20343.2|20336.9|20321.9|20385.5|20370.5|20336.5|20321.5|0
1730209800000|2024-10-29 13:50:00|20337|20322|20365.5|20350.5|20368.7|20353.7|20337|20322|0
1730210100000|2024-10-29 13:55:00|20365.6|20350.6|20384.4|20369.4|20391.4|20376.4|20362.1|20347.1|0
1730210400000|2024-10-29 14:00:00|20384.1|20369.1|20400.6|20385.6|20405.6|20390.6|20368.7|20353.7|0
1730210700000|2024-10-29 14:05:00|20400.5|20385.5|20388.9|20373.9|20405.7|20390.7|20382.2|20367.2|0
1730211000000|2024-10-29 14:10:00|20389.1|20374.1|20397.9|20382.9|20415.6|20400.6|20382.6|20367.6|0
1730211300000|2024-10-29 14:15:00|20396.9|20381.9|20407|20392|20411.9|20396.9|20390.2|20375.2|0
1730211600000|2024-10-29 14:20:00|20404.1|20389.1|20457.6|20442.6|20458.6|20443.6|20393.4|20378.4|0
1730211900000|2024-10-29 14:25:00|20458.4|20443.4|20411.4|20396.4|20471.1|20456.1|20397.4|20382.4|0
1730212200000|2024-10-29 14:30:00|20413.4|20398.4|20448.6|20433.6|20451.1|20436.1|20412.4|20397.4|0
1730212500000|2024-10-29 14:35:00|20445.6|20430.6|20448.9|20433.9|20458.6|20443.6|20443.1|20428.1|0
1730212800000|2024-10-29 14:40:00|20449.4|20434.4|20450.9|20435.9|20461.7|20446.7|20434.7|20419.7|0
1730213100000|2024-10-29 14:45:00|20451.4|20436.4|20452.9|20437.9|20456.9|20441.9|20439.9|20424.9|0
1730213400000|2024-10-29 14:50:00|20454.1|20439.1|20458.4|20443.4|20466.9|20451.9|20446.4|20431.4|0
1730213700000|2024-10-29 14:55:00|20457.6|20442.6|20467.9|20452.9|20472.9|20457.9|20454.6|20439.6|0
1730214000000|2024-10-29 15:00:00|20468.5|20453.5|20468.4|20453.4|20475.7|20460.7|20453.7|20438.7|0
1730214300000|2024-10-29 15:05:00|20470|20455|20446.9|20431.9|20472|20457|20442.4|20427.4|0
1730214600000|2024-10-29 15:10:00|20449.7|20434.7|20464.4|20449.4|20468.6|20453.6|20442.4|20427.4|0
1730214900000|2024-10-29 15:15:00|20464.1|20449.1|20467.4|20452.4|20475.1|20460.1|20461.2|20446.2|0
1730215200000|2024-10-29 15:20:00|20466.6|20451.6|20469.4|20454.4|20475.6|20460.6|20453.9|20438.9|0
1730215500000|2024-10-29 15:25:00|20469.1|20454.1|20466.4|20451.4|20475.5|20460.5|20463.4|20448.4|0
1730215800000|2024-10-29 15:30:00|20467.1|20452.1|20460.4|20445.4|20476.1|20461.1|20458.1|20443.1|0
1730216100000|2024-10-29 15:35:00|20460.9|20445.9|20472.1|20457.1|20475.1|20460.1|20450.4|20435.4|0
1730216400000|2024-10-29 15:40:00|20473.4|20458.4|20474.6|20459.6|20487.4|20472.4|20469.1|20454.1|0
1730216700000|2024-10-29 15:45:00|20475.9|20460.9|20477.7|20462.7|20484.6|20469.6|20472.1|20457.1|0
1730217000000|2024-10-29 15:50:00|20480.1|20465.1|20469.9|20454.9|20490.9|20475.9|20458.2|20443.2|0
1730217300000|2024-10-29 15:55:00|20471.4|20456.4|20491.5|20476.5|20493.1|20478.1|20469.9|20454.9|0
1730217600000|2024-10-29 16:00:00|20493|20478|20489.6|20474.6|20512.4|20497.4|20485|20470|0
1730217900000|2024-10-29 16:05:00|20489.4|20474.4|20490|20475|20493.4|20478.4|20480.7|20465.7|0
1730218200000|2024-10-29 16:10:00|20490.6|20475.6|20492.4|20477.4|20493.9|20478.9|20484.1|20469.1|0
1730218500000|2024-10-29 16:15:00|20492.9|20477.9|20496.4|20481.4|20512.4|20497.4|20487.1|20472.1|0
1730218800000|2024-10-29 16:20:00|20496.6|20481.6|20501.7|20486.7|20509.9|20494.9|20489.9|20474.9|0
1730219100000|2024-10-29 16:25:00|20500.1|20485.1|20484.4|20469.4|20503.4|20488.4|20479.6|20464.6|0
1730219400000|2024-10-29 16:30:00|20484.6|20469.6|20467.4|20452.4|20489.5|20474.5|20465.4|20450.4|0
1730219700000|2024-10-29 16:35:00|20468.2|20453.2|20483.2|20468.2|20493.1|20478.1|20454.9|20439.9|0
1730220000000|2024-10-29 16:40:00|20482.9|20467.9|20499.9|20484.9|20505.5|20490.5|20479.4|20464.4|0
1730220300000|2024-10-29 16:45:00|20499.6|20484.6|20507.1|20492.1|20516.9|20501.9|20492.9|20477.9|0
1730220600000|2024-10-29 16:50:00|20506.6|20491.6|20515.9|20500.9|20527.1|20512.1|20506.6|20491.6|0
1730220900000|2024-10-29 16:55:00|20515|20500|20518.5|20503.5|20518.9|20503.9|20502.1|20487.1|0
1730221200000|2024-10-29 17:00:00|20517.6|20502.6|20539.4|20524.4|20551.1|20536.1|20517.6|20502.6|0
1730221500000|2024-10-29 17:05:00|20539.6|20524.6|20544.2|20529.2|20549.4|20534.4|20532.9|20517.9|0
1730221800000|2024-10-29 17:10:00|20544.4|20529.4|20550.6|20535.6|20551.4|20536.4|20538.9|20523.9|0
1730222100000|2024-10-29 17:15:00|20551.1|20536.1|20551.9|20536.9|20554.4|20539.4|20544.5|20529.5|0
1730222400000|2024-10-29 17:20:00|20552.4|20537.4|20547.4|20532.4|20553.6|20538.6|20531.4|20516.4|0
1730222700000|2024-10-29 17:25:00|20549.9|20534.9|20534.4|20519.4|20550.4|20535.4|20526.6|20511.6|0
1730223000000|2024-10-29 17:30:00|20534.1|20519.1|20545.9|20530.9|20548.9|20533.9|20527.6|20512.6|0
1730223300000|2024-10-29 17:35:00|20544.9|20529.9|20546.7|20531.7|20552.4|20537.4|20542.1|20527.1|0
1730223600000|2024-10-29 17:40:00|20546.4|20531.4|20528.4|20513.4|20548.1|20533.1|20525.9|20510.9|0
1730223900000|2024-10-29 17:45:00|20528.9|20513.9|20542.6|20527.6|20545.6|20530.6|20526.6|20511.6|0
1730224200000|2024-10-29 17:50:00|20541.4|20526.4|20551.9|20536.9|20553.1|20538.1|20539.6|20524.6|0
1730224500000|2024-10-29 17:55:00|20551.6|20536.6|20540.9|20525.9|20552.5|20537.5|20536.1|20521.1|0
1730224800000|2024-10-29 18:00:00|20541.6|20526.6|20538.6|20523.6|20549.1|20534.1|20536.1|20521.1|0
1730225100000|2024-10-29 18:05:00|20539.1|20524.1|20542.1|20527.1|20545.6|20530.6|20532.9|20517.9|0
1730225400000|2024-10-29 18:10:00|20541.9|20526.9|20537.1|20522.1|20543.9|20528.9|20536.1|20521.1|0
1730225700000|2024-10-29 18:15:00|20537.4|20522.4|20549.9|20534.9|20549.9|20534.9|20529.6|20514.6|0
1730226000000|2024-10-29 18:20:00|20550.1|20535.1|20557.4|20542.4|20563.1|20548.1|20548.1|20533.1|0
1730226300000|2024-10-29 18:25:00|20557.7|20542.7|20565.2|20550.2|20565.9|20550.9|20547.1|20532.1|0
1730226600000|2024-10-29 18:30:00|20565.9|20550.9|20567.7|20552.7|20572|20557|20562.5|20547.5|0
1730226900000|2024-10-29 18:35:00|20566.6|20551.6|20575.4|20560.4|20578.9|20563.9|20563.6|20548.6|0
1730227200000|2024-10-29 18:40:00|20575.6|20560.6|20572.7|20557.7|20582.4|20567.4|20569.1|20554.1|0
1730227500000|2024-10-29 18:45:00|20572.6|20557.6|20570.4|20555.4|20575.4|20560.4|20564.6|20549.6|0
1730227800000|2024-10-29 18:50:00|20570.1|20555.1|20568.1|20553.1|20572.1|20557.1|20563.7|20548.7|0
1730228100000|2024-10-29 18:55:00|20567.9|20552.9|20564.1|20549.1|20568.9|20553.9|20561.5|20546.5|0
1730228400000|2024-10-29 19:00:00|20564|20549|20567.9|20552.9|20571.1|20556.1|20563|20548|0
1730228700000|2024-10-29 19:05:00|20567.4|20552.4|20584.4|20569.4|20584.6|20569.6|20566.1|20551.1|0
1730229000000|2024-10-29 19:10:00|20583.6|20568.6|20587.6|20572.6|20587.7|20572.7|20577.4|20562.4|0
1730229300000|2024-10-29 19:15:00|20586.4|20571.4|20595.1|20580.1|20595.4|20580.4|20579.9|20564.9|0
1730229600000|2024-10-29 19:20:00|20593.9|20578.9|20607.1|20592.1|20611|20596|20593.1|20578.1|0
1730229900000|2024-10-29 19:25:00|20605.2|20590.2|20611.2|20596.2|20615.1|20600.1|20597.4|20582.4|0
1730230200000|2024-10-29 19:30:00|20608.1|20593.1|20614.4|20599.4|20614.6|20599.6|20604.9|20589.9|0
1730230500000|2024-10-29 19:35:00|20613.9|20598.9|20597|20582|20615.1|20600.1|20594.6|20579.6|0
1730230800000|2024-10-29 19:40:00|20596.9|20581.9|20604.1|20589.1|20606.1|20591.1|20590.5|20575.5|0
1730231100000|2024-10-29 19:45:00|20603.1|20588.1|20608.6|20593.6|20613.9|20598.9|20602.6|20587.6|0
1730231400000|2024-10-29 19:50:00|20602.2|20587.2|20581.4|20566.4|20604.4|20589.4|20578.2|20563.2|0
1730231700000|2024-10-29 19:55:00|20576|20561|20566.7|20551.7|20578.6|20563.6|20551.4|20536.4|0
1730232000000|2024-10-29 20:00:00|20564.2|20549.2|20583.9|20568.9|20629|20614|20558.6|20543.6|0
1730232300000|2024-10-29 20:05:00|20583.6|20568.6|20607.6|20592.6|20613.4|20598.4|20578.7|20563.7|0
1730232600000|2024-10-29 20:10:00|20605|20590|20620.5|20605.5|20625.6|20610.6|20601.4|20586.4|0
1730232900000|2024-10-29 20:15:00|20616.6|20601.6|20572|20557|20618.7|20603.7|20571.2|20556.2|0
1730233200000|2024-10-29 20:20:00|20571.2|20556.2|20576.9|20561.9|20591.2|20576.2|20566.7|20551.7|0
1730233500000|2024-10-29 20:25:00|20575.9|20560.9|20584.7|20569.7|20587|20572|20569|20554|0
1730233800000|2024-10-29 20:30:00|20584.9|20569.9|20579|20564|20586.6|20571.6|20575|20560|0
1730234100000|2024-10-29 20:35:00|20577.1|20562.1|20577.2|20562.2|20580.1|20565.1|20571.4|20556.4|0
1730234400000|2024-10-29 20:40:00|20577.5|20562.5|20577.2|20562.2|20581|20566|20575.7|20560.7|0
1730234700000|2024-10-29 20:45:00|20577.6|20562.6|20573|20558|20578.4|20563.4|20570.9|20555.9|0
1730235000000|2024-10-29 20:50:00|20572.7|20557.7|20585.2|20570.2|20586.4|20571.4|20572.1|20557.1|0
1730235300000|2024-10-29 20:55:00|20584.7|20569.7|20578|20563|20584.7|20569.7|20574.7|20559.7|0
1730235600000|2024-10-29 21:00:00|20577.9|20562.9|20576.7|20561.7|20577.9|20562.9|20572.4|20557.4|0
1730235900000|2024-10-29 21:05:00|20577.4|20562.4|20593.6|20578.6|20595.4|20580.4|20576.7|20561.7|0
1730236200000|2024-10-29 21:10:00|20593.5|20578.5|20598.2|20583.2|20600.5|20585.5|20591.2|20576.2|0
1730236500000|2024-10-29 21:15:00|20598.1|20583.1|20595.7|20580.7|20600.8|20585.8|20595.7|20580.7|0
1730236800000|2024-10-29 21:20:00|20594.6|20579.6|20596.2|20581.2|20596.3|20581.3|20593.4|20578.4|0
1730237100000|2024-10-29 21:25:00|20596.3|20581.3|20598.7|20583.7|20600.9|20585.9|20594.2|20579.2|0
1730237400000|2024-10-29 21:30:00|20598.6|20583.6|20604.5|20589.5|20606.5|20591.5|20598.6|20583.6|0
1730237700000|2024-10-29 21:35:00|20603.8|20588.8|20604.7|20589.7|20605.8|20590.8|20603.4|20588.4|0
1730238000000|2024-10-29 21:40:00|20604|20589|20604.5|20589.5|20605.5|20590.5|20600.2|20585.2|0
1730238300000|2024-10-29 21:45:00|20604.4|20589.4|20603.5|20588.5|20606.8|20591.8|20603.5|20588.5|0
1730238600000|2024-10-29 21:50:00|20602.9|20587.9|20599|20584|20603|20588|20597.9|20582.9|0
1730238900000|2024-10-29 21:55:00|20598.4|20583.4|20600.1|20585.1|20600.2|20585.2|20597.2|20582.2|0
1730239200000|2024-10-29 22:00:00|20601.1|20586.1|20595.2|20580.2|20604.7|20589.7|20588.2|20573.2|0
1730239500000|2024-10-29 22:05:00|20594.9|20579.9|20607.1|20592.1|20607.1|20592.1|20594.9|20579.9|0
1730239800000|2024-10-29 22:10:00|20607.4|20592.4|20600.9|20585.9|20607.7|20592.7|20599.9|20584.9|0
1730240100000|2024-10-29 22:15:00|20601.4|20586.4|20604.7|20589.7|20607.2|20592.2|20597.2|20582.2|0
1730240400000|2024-10-29 22:20:00|20604.6|20589.6|20608.2|20593.2|20610.5|20595.5|20601.4|20586.4|0
1730240700000|2024-10-29 22:25:00|20608.3|20593.3|20608.2|20593.2|20610.7|20595.7|20605|20590|0
1730241000000|2024-10-29 22:30:00|20608|20593|20617.2|20602.2|20617.2|20602.2|20606.3|20591.3|0
1730241300000|2024-10-29 22:35:00|20616.9|20601.9|20617.8|20602.8|20620.5|20605.5|20613.8|20598.8|0
1730241600000|2024-10-29 22:40:00|20617.7|20602.7|20617.3|20602.3|20622.5|20607.5|20615|20600|0
1730241900000|2024-10-29 22:45:00|20617.4|20602.4|20624|20609|20624.3|20609.3|20615|20600|0
1730242200000|2024-10-29 22:50:00|20624.7|20609.7|20623.3|20608.3|20632.3|20617.3|20621.5|20606.5|0
1730242500000|2024-10-29 22:55:00|20623.2|20608.2|20624.2|20609.2|20626.5|20611.5|20622.5|20607.5|0
1730242800000|2024-10-29 23:00:00|20623.9|20608.9|20609|20594|20625.4|20610.4|20609|20594|0
1730243100000|2024-10-29 23:05:00|20608.3|20593.3|20603.8|20588.8|20612.8|20597.8|20600.9|20585.9|0
1730243400000|2024-10-29 23:10:00|20603.7|20588.7|20611.9|20596.9|20611.9|20596.9|20601|20586|0
1730243700000|2024-10-29 23:15:00|20611.5|20596.5|20615.8|20600.8|20619.5|20604.5|20606.3|20591.3|0
1730244000000|2024-10-29 23:20:00|20615|20600|20619.3|20604.3|20619.9|20604.9|20613.2|20598.2|0
1730244300000|2024-10-29 23:25:00|20619.2|20604.2|20620.8|20605.8|20623.8|20608.8|20617.3|20602.3|0
1730244600000|2024-10-29 23:30:00|20620.7|20605.7|20616.2|20601.2|20621|20606|20614.5|20599.5|0
1730244900000|2024-10-29 23:35:00|20616.3|20601.3|20615|20600|20618.3|20603.3|20613.2|20598.2|0
1730245200000|2024-10-29 23:40:00|20615.7|20600.7|20617.4|20602.4|20618.5|20603.5|20611.7|20596.7|0
1730245500000|2024-10-29 23:45:00|20616.9|20601.9|20615.3|20600.3|20620.3|20605.3|20613.7|20598.7|0
1730245800000|2024-10-29 23:50:00|20615.2|20600.2|20620.3|20605.3|20621|20606|20611.8|20596.8|0
1730246100000|2024-10-29 23:55:00|20620.2|20605.2|20620.3|20605.3|20626.9|20611.9|20619.8|20604.8|0
1730246400000|2024-10-30 00:00:00|20620.5|20605.5|20618.4|20603.4|20620.9|20605.9|20613.9|20598.9|0
1730246700000|2024-10-30 00:05:00|20618.5|20603.5|20624.2|20609.2|20624.8|20609.8|20616.5|20601.5|0
1730247000000|2024-10-30 00:10:00|20623.4|20608.4|20625.8|20610.8|20630|20615|20622.7|20607.7|0
1730247300000|2024-10-30 00:15:00|20625.7|20610.7|20628.5|20613.5|20630.8|20615.8|20622.4|20607.4|0
1730247600000|2024-10-30 00:20:00|20628|20613|20627.3|20612.3|20634.4|20619.4|20626.3|20611.3|0
1730247900000|2024-10-30 00:25:00|20627.2|20612.2|20630.8|20615.8|20632|20617|20626|20611|0
1730248200000|2024-10-30 00:30:00|20632.3|20617.3|20631|20616|20634.5|20619.5|20628.3|20613.3|0
1730248500000|2024-10-30 00:35:00|20630.9|20615.9|20637.8|20622.8|20637.8|20622.8|20629.3|20614.3|0
1730248800000|2024-10-30 00:40:00|20638.4|20623.4|20633.2|20618.2|20645.2|20630.2|20632.4|20617.4|0
1730249100000|2024-10-30 00:45:00|20633.4|20618.4|20642|20627|20644.7|20629.7|20630.2|20615.2|0
1730249400000|2024-10-30 00:50:00|20641.9|20626.9|20642.8|20627.8|20644|20629|20636.4|20621.4|0
1730249700000|2024-10-30 00:55:00|20642.5|20627.5|20639.3|20624.3|20643.3|20628.3|20637.4|20622.4|0
1730250000000|2024-10-30 01:00:00|20638.9|20623.9|20632.7|20617.7|20640.3|20625.3|20632.7|20617.7|0
1730250300000|2024-10-30 01:05:00|20632.8|20617.8|20634.3|20619.3|20635|20620|20626.8|20611.8|0
1730250600000|2024-10-30 01:10:00|20634.4|20619.4|20635.2|20620.2|20636.3|20621.3|20631.8|20616.8|0
1730250900000|2024-10-30 01:15:00|20635.7|20620.7|20638.3|20623.3|20639.3|20624.3|20633.8|20618.8|0
1730251200000|2024-10-30 01:20:00|20638.4|20623.4|20641.3|20626.3|20648.9|20633.9|20636.3|20621.3|0
1730251500000|2024-10-30 01:25:00|20640.7|20625.7|20645.9|20630.9|20651.2|20636.2|20639.7|20624.7|0
1730251800000|2024-10-30 01:30:00|20646.7|20631.7|20649.4|20634.4|20651.8|20636.8|20646.3|20631.3|0
1730252100000|2024-10-30 01:35:00|20649.7|20634.7|20656.3|20641.3|20659.5|20644.5|20649.3|20634.3|0
1730252400000|2024-10-30 01:40:00|20656.4|20641.4|20654.3|20639.3|20659.3|20644.3|20652.9|20637.9|0
1730252700000|2024-10-30 01:45:00|20654.4|20639.4|20651.4|20636.4|20655.7|20640.7|20651.4|20636.4|0
1730253000000|2024-10-30 01:50:00|20651.5|20636.5|20656.7|20641.7|20658.3|20643.3|20650.5|20635.5|0
1730253300000|2024-10-30 01:55:00|20656.5|20641.5|20654.9|20639.9|20660.3|20645.3|20654.7|20639.7|0
1730253600000|2024-10-30 02:00:00|20654.3|20639.3|20651.4|20636.4|20655.5|20640.5|20649.2|20634.2|0
1730253900000|2024-10-30 02:05:00|20651.3|20636.3|20654|20639|20655.7|20640.7|20650|20635|0
1730254200000|2024-10-30 02:10:00|20654.2|20639.2|20650.7|20635.7|20654.3|20639.3|20649.9|20634.9|0
1730254500000|2024-10-30 02:15:00|20650.3|20635.3|20651.3|20636.3|20653.8|20638.8|20648.2|20633.2|0
1730254800000|2024-10-30 02:20:00|20651.2|20636.2|20649.3|20634.3|20654.5|20639.5|20648.3|20633.3|0
1730255100000|2024-10-30 02:25:00|20649.4|20634.4|20644.9|20629.9|20649.5|20634.5|20644.7|20629.7|0
1730255400000|2024-10-30 02:30:00|20645.7|20630.7|20639.7|20624.7|20646.8|20631.8|20638.2|20623.2|0
1730255700000|2024-10-30 02:35:00|20639.4|20624.4|20632.3|20617.3|20640|20625|20625.5|20610.5|0
1730256000000|2024-10-30 02:40:00|20632.2|20617.2|20635.4|20620.4|20636.2|20621.2|20631.3|20616.3|0
1730256300000|2024-10-30 02:45:00|20635.3|20620.3|20631.8|20616.8|20637.7|20622.7|20631|20616|0
1730256600000|2024-10-30 02:50:00|20631.3|20616.3|20635.8|20620.8|20636.5|20621.5|20630.2|20615.2|0
1730256900000|2024-10-30 02:55:00|20635.9|20620.9|20630.3|20615.3|20637.2|20622.2|20630|20615|0
1730257200000|2024-10-30 03:00:00|20627.5|20612.5|20629.3|20614.3|20633.8|20618.8|20626.5|20611.5|0
1730257500000|2024-10-30 03:05:00|20629.8|20614.8|20628.3|20613.3|20631.5|20616.5|20628|20613|0
1730257800000|2024-10-30 03:10:00|20628.2|20613.2|20627|20612|20631.4|20616.4|20626.5|20611.5|0
1730258100000|2024-10-30 03:15:00|20626.3|20611.3|20616.4|20601.4|20626.4|20611.4|20615.3|20600.3|0
1730258400000|2024-10-30 03:20:00|20616.7|20601.7|20619.3|20604.3|20622.3|20607.3|20613.5|20598.5|0
1730258700000|2024-10-30 03:25:00|20619.7|20604.7|20609.5|20594.5|20622.2|20607.2|20608.4|20593.4|0
1730259000000|2024-10-30 03:30:00|20608.4|20593.4|20606.5|20591.5|20613.5|20598.5|20604.9|20589.9|0
1730259300000|2024-10-30 03:35:00|20604.8|20589.8|20600|20585|20607.4|20592.4|20599.7|20584.7|0
1730259600000|2024-10-30 03:40:00|20600.5|20585.5|20598|20583|20606.2|20591.2|20593.7|20578.7|0
1730259900000|2024-10-30 03:45:00|20598.9|20583.9|20598.5|20583.5|20600.7|20585.7|20594.3|20579.3|0
1730260200000|2024-10-30 03:50:00|20598.3|20583.3|20595.5|20580.5|20601.7|20586.7|20593.3|20578.3|0
1730260500000|2024-10-30 03:55:00|20595.4|20580.4|20600.9|20585.9|20601.8|20586.8|20594.8|20579.8|0
1730260800000|2024-10-30 04:00:00|20600.7|20585.7|20587.8|20572.8|20601.3|20586.3|20586|20571|0
1730261100000|2024-10-30 04:05:00|20587.9|20572.9|20595.3|20580.3|20596.5|20581.5|20586.3|20571.3|0
1730261400000|2024-10-30 04:10:00|20595.2|20580.2|20597.3|20582.3|20601.9|20586.9|20595.2|20580.2|0
1730261700000|2024-10-30 04:15:00|20597.4|20582.4|20594.5|20579.5|20598.3|20583.3|20593.5|20578.5|0
1730262000000|2024-10-30 04:20:00|20594.8|20579.8|20591.5|20576.5|20597|20582|20591.3|20576.3|0
1730262300000|2024-10-30 04:25:00|20591.9|20576.9|20593.5|20578.5|20594|20579|20590.4|20575.4|0
1730262600000|2024-10-30 04:30:00|20593.7|20578.7|20601.2|20586.2|20601.2|20586.2|20592.2|20577.2|0
1730262900000|2024-10-30 04:35:00|20601|20586|20596.8|20581.8|20603.2|20588.2|20594|20579|0
1730263200000|2024-10-30 04:40:00|20596.9|20581.9|20600|20585|20600|20585|20595.3|20580.3|0
1730263500000|2024-10-30 04:45:00|20599.8|20584.8|20596.3|20581.3|20602|20587|20594.7|20579.7|0
1730263800000|2024-10-30 04:50:00|20595.9|20580.9|20593.9|20578.9|20596.4|20581.4|20590.8|20575.8|0
1730264100000|2024-10-30 04:55:00|20594|20579|20592.9|20577.9|20597.5|20582.5|20592.3|20577.3|0
1730264400000|2024-10-30 05:00:00|20593.7|20578.7|20588.3|20573.3|20596.8|20581.8|20588.3|20573.3|0
1730264700000|2024-10-30 05:05:00|20587.4|20572.4|20595|20580|20596.5|20581.5|20587.4|20572.4|0
1730265000000|2024-10-30 05:10:00|20594.9|20579.9|20593.7|20578.7|20599.5|20584.5|20591.5|20576.5|0
1730265300000|2024-10-30 05:15:00|20593.3|20578.3|20598.3|20583.3|20599.5|20584.5|20591.3|20576.3|0
1730265600000|2024-10-30 05:20:00|20598|20583|20600.4|20585.4|20602.2|20587.2|20597.7|20582.7|0
1730265900000|2024-10-30 05:25:00|20600|20585|20593|20578|20602.3|20587.3|20592.8|20577.8|0
1730266200000|2024-10-30 05:30:00|20592.9|20577.9|20593.5|20578.5|20595|20580|20587.7|20572.7|0
1730266500000|2024-10-30 05:35:00|20593.4|20578.4|20591|20576|20594.4|20579.4|20589.3|20574.3|0
1730266800000|2024-10-30 05:40:00|20590.9|20575.9|20592|20577|20594.7|20579.7|20590.5|20575.5|0
1730267100000|2024-10-30 05:45:00|20591.5|20576.5|20579.4|20564.4|20592|20577|20577.9|20562.9|0
1730267400000|2024-10-30 05:50:00|20579.3|20564.3|20581.2|20566.2|20583.4|20568.4|20575.8|20560.8|0
1730267700000|2024-10-30 05:55:00|20581|20566|20584.9|20569.9|20586.3|20571.3|20579.8|20564.8|0
1730268000000|2024-10-30 06:00:00|20583.3|20568.3|20588.7|20573.7|20589.7|20574.7|20579.7|20564.7|0
1730268300000|2024-10-30 06:05:00|20588.4|20573.4|20594|20579|20599|20584|20587|20572|0
1730268600000|2024-10-30 06:10:00|20593.9|20578.9|20604.8|20589.8|20607.5|20592.5|20593.9|20578.9|0
1730268900000|2024-10-30 06:15:00|20605.9|20590.9|20607.4|20592.4|20609.8|20594.8|20603.8|20588.8|0
1730269200000|2024-10-30 06:20:00|20607.7|20592.7|20608.5|20593.5|20608.8|20593.8|20604.5|20589.5|0
1730269500000|2024-10-30 06:25:00|20608.4|20593.4|20616|20601|20616|20601|20606.8|20591.8|0
1730269800000|2024-10-30 06:30:00|20615.5|20600.5|20613.4|20598.4|20617.3|20602.3|20612.8|20597.8|0
1730270100000|2024-10-30 06:35:00|20613.3|20598.3|20617.2|20602.2|20617.8|20602.8|20612.5|20597.5|0
1730270400000|2024-10-30 06:40:00|20617.3|20602.3|20613.9|20598.9|20617.7|20602.7|20613|20598|0
1730270700000|2024-10-30 06:45:00|20614|20599|20619.7|20604.7|20619.9|20604.9|20613|20598|0
1730271000000|2024-10-30 06:50:00|20619.4|20604.4|20615.2|20600.2|20621.5|20606.5|20614.7|20599.7|0
1730271300000|2024-10-30 06:55:00|20614.7|20599.7|20617.9|20602.9|20618|20603|20614.2|20599.2|0
1730271600000|2024-10-30 07:00:00|20618.3|20603.3|20617.5|20602.5|20622.8|20607.8|20610.8|20595.8|0
1730271900000|2024-10-30 07:05:00|20618.3|20603.3|20619.9|20604.9|20624.3|20609.3|20617.7|20602.7|0
1730272200000|2024-10-30 07:10:00|20620.3|20605.3|20619.3|20604.3|20620.7|20605.7|20614|20599|0
1730272500000|2024-10-30 07:15:00|20619.4|20604.4|20629.3|20614.3|20631.2|20616.2|20618.5|20603.5|0
1730272800000|2024-10-30 07:20:00|20629.2|20614.2|20620.5|20605.5|20632.2|20617.2|20618.5|20603.5|0
1730273100000|2024-10-30 07:25:00|20620.7|20605.7|20624.5|20609.5|20626.7|20611.7|20618.2|20603.2|0
1730273400000|2024-10-30 07:30:00|20624|20609|20629.4|20614.4|20629.7|20614.7|20623.4|20608.4|0
1730273700000|2024-10-30 07:35:00|20629.5|20614.5|20622.5|20607.5|20631.2|20616.2|20621.7|20606.7|0
1730274000000|2024-10-30 07:40:00|20622|20607|20623|20608|20625|20610|20618.5|20603.5|0
1730274300000|2024-10-30 07:45:00|20623.3|20608.3|20627.7|20612.7|20628.4|20613.4|20620.3|20605.3|0
1730274600000|2024-10-30 07:50:00|20627.3|20612.3|20620.8|20605.8|20628.4|20613.4|20619.4|20604.4|0
1730274900000|2024-10-30 07:55:00|20621.2|20606.2|20616.2|20601.2|20624|20609|20615|20600|0
1730275200000|2024-10-30 08:00:00|20616.3|20601.3|20631.8|20616.8|20632|20617|20615.8|20600.8|0
1730275500000|2024-10-30 08:05:00|20633.2|20618.2|20605.8|20590.8|20636.5|20621.5|20604.5|20589.5|0
1730275800000|2024-10-30 08:10:00|20605.2|20590.2|20612.8|20597.8|20616|20601|20597|20582|0
1730276100000|2024-10-30 08:15:00|20612.9|20597.9|20611.3|20596.3|20618.3|20603.3|20609.8|20594.8|0
1730276400000|2024-10-30 08:20:00|20611.4|20596.4|20625.2|20610.2|20625.8|20610.8|20609.7|20594.7|0
1730276700000|2024-10-30 08:25:00|20625|20610|20623.7|20608.7|20625.8|20610.8|20616|20601|0
1730277000000|2024-10-30 08:30:00|20624|20609|20610.9|20595.9|20624.3|20609.3|20608|20593|0
1730277300000|2024-10-30 08:35:00|20611.4|20596.4|20603.5|20588.5|20616.7|20601.7|20603.5|20588.5|0
1730277600000|2024-10-30 08:40:00|20603.8|20588.8|20593.4|20578.4|20604.3|20589.3|20590.3|20575.3|0
1730277900000|2024-10-30 08:45:00|20594.3|20579.3|20595.3|20580.3|20597.2|20582.2|20585.2|20570.2|0
1730278200000|2024-10-30 08:50:00|20597|20582|20599.5|20584.5|20605.8|20590.8|20596|20581|0
1730278500000|2024-10-30 08:55:00|20596.5|20581.5|20594.8|20579.8|20600.7|20585.7|20590|20575|0
1730278800000|2024-10-30 09:00:00|20588.9|20573.9|20586.9|20571.9|20602.3|20587.3|20581.8|20566.8|0
1730279100000|2024-10-30 09:05:00|20586.5|20571.5|20596.8|20581.8|20601.4|20586.4|20582.4|20567.4|0
1730279400000|2024-10-30 09:10:00|20597.3|20582.3|20609.3|20594.3|20609.4|20594.4|20595.5|20580.5|0
1730279700000|2024-10-30 09:15:00|20609|20594|20605.7|20590.7|20610.5|20595.5|20601.5|20586.5|0
1730280000000|2024-10-30 09:20:00|20605|20590|20612.8|20597.8|20613.5|20598.5|20601.3|20586.3|0
1730280300000|2024-10-30 09:25:00|20613.2|20598.2|20617.9|20602.9|20618|20603|20608.8|20593.8|0
1730280600000|2024-10-30 09:30:00|20617.7|20602.7|20619.3|20604.3|20622.3|20607.3|20614.5|20599.5|0
1730280900000|2024-10-30 09:35:00|20619.5|20604.5|20613.7|20598.7|20620.3|20605.3|20612.4|20597.4|0
1730281200000|2024-10-30 09:40:00|20611.2|20596.2|20605.8|20590.8|20614.5|20599.5|20603.5|20588.5|0
1730281500000|2024-10-30 09:45:00|20605|20590|20607.3|20592.3|20610|20595|20600.5|20585.5|0
1730281800000|2024-10-30 09:50:00|20607|20592|20605|20590|20610.5|20595.5|20603.5|20588.5|0
1730282100000|2024-10-30 09:55:00|20604.9|20589.9|20602.9|20587.9|20608.7|20593.7|20600.5|20585.5|0
1730282400000|2024-10-30 10:00:00|20602.5|20587.5|20608.3|20593.3|20608.9|20593.9|20601.3|20586.3|0
1730282700000|2024-10-30 10:05:00|20608|20593|20594|20579|20608.7|20593.7|20591.5|20576.5|0
1730283000000|2024-10-30 10:10:00|20593.5|20578.5|20600|20585|20602.4|20587.4|20590.4|20575.4|0
1730283300000|2024-10-30 10:15:00|20599.8|20584.8|20599.7|20584.7|20603.9|20588.9|20594.3|20579.3|0
1730283600000|2024-10-30 10:20:00|20600.2|20585.2|20600.2|20585.2|20605|20590|20597.4|20582.4|0
1730283900000|2024-10-30 10:25:00|20599.9|20584.9|20610.8|20595.8|20610.8|20595.8|20598.8|20583.8|0
1730284200000|2024-10-30 10:30:00|20610.7|20595.7|20598.7|20583.7|20610.7|20595.7|20592.5|20577.5|0
1730284500000|2024-10-30 10:35:00|20599|20584|20601.2|20586.2|20604.5|20589.5|20595.3|20580.3|0
1730284800000|2024-10-30 10:40:00|20600.8|20585.8|20601.8|20586.8|20605.7|20590.7|20597.8|20582.8|0
1730285100000|2024-10-30 10:45:00|20600.3|20585.3|20607|20592|20607|20592|20592.3|20577.3|0
1730285400000|2024-10-30 10:50:00|20606.8|20591.8|20606.3|20591.3|20607.2|20592.2|20599.8|20584.8|0
1730285700000|2024-10-30 10:55:00|20606|20591|20604.9|20589.9|20610.9|20595.9|20603.3|20588.3|0
1730286000000|2024-10-30 11:00:00|20608.4|20593.4|20600.4|20585.4|20608.5|20593.5|20597|20582|0
1730286300000|2024-10-30 11:05:00|20600.5|20585.5|20606.8|20591.8|20608.7|20593.7|20599|20584|0
1730286600000|2024-10-30 11:10:00|20607.3|20592.3|20616.9|20601.9|20617.9|20602.9|20605.5|20590.5|0
1730286900000|2024-10-30 11:15:00|20616.3|20601.3|20620.8|20605.8|20623.3|20608.3|20612.7|20597.7|0
1730287200000|2024-10-30 11:20:00|20621.2|20606.2|20618.2|20603.2|20626.4|20611.4|20617.5|20602.5|0
1730287500000|2024-10-30 11:25:00|20617.7|20602.7|20612|20597|20620.8|20605.8|20607.7|20592.7|0
1730287800000|2024-10-30 11:30:00|20611.9|20596.9|20614|20599|20616.8|20601.8|20610|20595|0
1730288100000|2024-10-30 11:35:00|20613.9|20598.9|20614.5|20599.5|20616.3|20601.3|20610.7|20595.7|0
1730288400000|2024-10-30 11:40:00|20614|20599|20612.3|20597.3|20616.2|20601.2|20611.2|20596.2|0
1730288700000|2024-10-30 11:45:00|20612.5|20597.5|20593.9|20578.9|20613.3|20598.3|20593.4|20578.4|0
1730289000000|2024-10-30 11:50:00|20594|20579|20591|20576|20594|20579|20585.4|20570.4|0
1730289300000|2024-10-30 11:55:00|20590.9|20575.9|20586.9|20571.9|20593.7|20578.7|20584.7|20569.7|0
1730289600000|2024-10-30 12:00:00|20587.3|20572.3|20582|20567|20591.3|20576.3|20579.9|20564.9|0
1730289900000|2024-10-30 12:05:00|20581.2|20566.2|20575.8|20560.8|20581.5|20566.5|20573.8|20558.8|0
1730290200000|2024-10-30 12:10:00|20575.9|20560.9|20586.3|20571.3|20587.8|20572.8|20575.9|20560.9|0
1730290500000|2024-10-30 12:15:00|20586.2|20571.2|20579|20564|20596|20581|20577.9|20562.9|0
1730290800000|2024-10-30 12:20:00|20578.9|20563.9|20579.7|20564.7|20584.8|20569.8|20573.2|20558.2|0
1730291100000|2024-10-30 12:25:00|20579.3|20564.3|20580.5|20565.5|20583.8|20568.8|20570.8|20555.8|0
1730291400000|2024-10-30 12:30:00|20581.3|20566.3|20574.7|20559.7|20581.3|20566.3|20567.9|20552.9|0
1730291700000|2024-10-30 12:35:00|20573.3|20558.3|20584.8|20569.8|20592|20577|20573.3|20558.3|0
1730292000000|2024-10-30 12:40:00|20585.2|20570.2|20578.4|20563.4|20591.7|20576.7|20577.2|20562.2|0
1730292300000|2024-10-30 12:45:00|20578.2|20563.2|20573.9|20558.9|20580.7|20565.7|20570.8|20555.8|0
1730292600000|2024-10-30 12:50:00|20574.4|20559.4|20549.8|20534.8|20578.7|20563.7|20548.4|20533.4|0
1730292900000|2024-10-30 12:55:00|20549.4|20534.4|20560.3|20545.3|20566.4|20551.4|20546.4|20531.4|0
1730293200000|2024-10-30 13:00:00|20560.5|20545.5|20523.5|20508.5|20560.7|20545.7|20523.4|20508.4|0
1730293500000|2024-10-30 13:05:00|20525.4|20510.4|20528.4|20513.4|20530.9|20515.9|20512.4|20497.4|0
1730293800000|2024-10-30 13:10:00|20528.2|20513.2|20544.4|20529.4|20544.7|20529.7|20527.2|20512.2|0
1730294100000|2024-10-30 13:15:00|20543.9|20528.9|20531.4|20516.4|20543.9|20528.9|20529.4|20514.4|0
1730294400000|2024-10-30 13:20:00|20531.3|20516.3|20524.2|20509.2|20536.5|20521.5|20521.5|20506.5|0
1730294700000|2024-10-30 13:25:00|20523.7|20508.7|20533.3|20518.3|20542.8|20527.8|20520.2|20505.2|0
1730295000000|2024-10-30 13:30:00|20532.9|20517.9|20490.2|20475.2|20540.4|20525.4|20490|20475|0
1730295300000|2024-10-30 13:35:00|20491.5|20476.5|20481.4|20466.4|20511.7|20496.7|20480.2|20465.2|0
1730295600000|2024-10-30 13:40:00|20482.7|20467.7|20429|20414|20483|20468|20416|20401|0
1730295900000|2024-10-30 13:45:00|20427.7|20412.7|20444.4|20429.4|20459.4|20444.4|20417.8|20402.8|0
1730296200000|2024-10-30 13:50:00|20446.8|20431.8|20479.9|20464.9|20479.9|20464.9|20444.9|20429.9|0
1730296500000|2024-10-30 13:55:00|20480.9|20465.9|20505.5|20490.5|20508.5|20493.5|20480.9|20465.9|0
1730296800000|2024-10-30 14:00:00|20501.3|20486.3|20535.4|20520.4|20537.4|20522.4|20501.3|20486.3|0
1730297100000|2024-10-30 14:05:00|20533.7|20518.7|20540.4|20525.4|20546.2|20531.2|20521.7|20506.7|0
1730297400000|2024-10-30 14:10:00|20541.2|20526.2|20530.4|20515.4|20548|20533|20528.9|20513.9|0
1730297700000|2024-10-30 14:15:00|20530.7|20515.7|20551.3|20536.3|20551.7|20536.7|20529.2|20514.2|0
1730298000000|2024-10-30 14:20:00|20550.9|20535.9|20550.2|20535.2|20568.7|20553.7|20540.5|20525.5|0
1730298300000|2024-10-30 14:25:00|20548.9|20533.9|20561.9|20546.9|20570.2|20555.2|20544.3|20529.3|0
1730298600000|2024-10-30 14:30:00|20560.7|20545.7|20559.4|20544.4|20563.9|20548.9|20551.9|20536.9|0
1730298900000|2024-10-30 14:35:00|20559.7|20544.7|20556.4|20541.4|20562.7|20547.7|20544.2|20529.2|0
1730299200000|2024-10-30 14:40:00|20557.2|20542.2|20552.2|20537.2|20563.7|20548.7|20541.7|20526.7|0
1730299500000|2024-10-30 14:45:00|20552.9|20537.9|20538.9|20523.9|20559.8|20544.8|20532.4|20517.4|0
1730299800000|2024-10-30 14:50:00|20539.7|20524.7|20502.2|20487.2|20539.7|20524.7|20501.7|20486.7|0
1730300100000|2024-10-30 14:55:00|20503.2|20488.2|20521.8|20506.8|20536.7|20521.7|20502.2|20487.2|0
1730300400000|2024-10-30 15:00:00|20521.2|20506.2|20524.2|20509.2|20529.2|20514.2|20512.9|20497.9|0
1730300700000|2024-10-30 15:05:00|20524.4|20509.4|20514.4|20499.4|20525.5|20510.5|20506.2|20491.2|0
1730301000000|2024-10-30 15:10:00|20513.7|20498.7|20487.5|20472.5|20513.9|20498.9|20485.4|20470.4|0
1730301300000|2024-10-30 15:15:00|20487.9|20472.9|20502.7|20487.7|20506.3|20491.3|20481|20466|0
1730301600000|2024-10-30 15:20:00|20505.5|20490.5|20522.8|20507.8|20524.4|20509.4|20500.2|20485.2|0
1730301900000|2024-10-30 15:25:00|20522.2|20507.2|20553.9|20538.9|20555.2|20540.2|20518.9|20503.9|0
1730302200000|2024-10-30 15:30:00|20554.9|20539.9|20523|20508|20556.7|20541.7|20523|20508|0
1730302500000|2024-10-30 15:35:00|20519.7|20504.7|20531.4|20516.4|20533.7|20518.7|20513.2|20498.2|0
1730302800000|2024-10-30 15:40:00|20532.2|20517.2|20546.8|20531.8|20548.9|20533.9|20527.8|20512.8|0
1730303100000|2024-10-30 15:45:00|20547.2|20532.2|20545.4|20530.4|20550.4|20535.4|20534.7|20519.7|0
1730303400000|2024-10-30 15:50:00|20544.9|20529.9|20546|20531|20556.5|20541.5|20538.7|20523.7|0
1730303700000|2024-10-30 15:55:00|20546.7|20531.7|20543.9|20528.9|20550.4|20535.4|20540.7|20525.7|0
1730304000000|2024-10-30 16:00:00|20542.2|20527.2|20543.2|20528.2|20548.2|20533.2|20536.2|20521.2|0
1730304300000|2024-10-30 16:05:00|20543.7|20528.7|20532.2|20517.2|20554.4|20539.4|20530.7|20515.7|0
1730304600000|2024-10-30 16:10:00|20531|20516|20524.7|20509.7|20536.9|20521.9|20522.5|20507.5|0
1730304900000|2024-10-30 16:15:00|20524.9|20509.9|20514.9|20499.9|20532.8|20517.8|20513.2|20498.2|0
1730305200000|2024-10-30 16:20:00|20514.2|20499.2|20517.8|20502.8|20523.7|20508.7|20509.8|20494.8|0
1730305500000|2024-10-30 16:25:00|20516.7|20501.7|20522.2|20507.2|20527.2|20512.2|20513.9|20498.9|0
1730305800000|2024-10-30 16:30:00|20521.2|20506.2|20529.9|20514.9|20530.9|20515.9|20510.2|20495.2|0
1730306100000|2024-10-30 16:35:00|20529.7|20514.7|20530.2|20515.2|20532.2|20517.2|20509.9|20494.9|0
1730306400000|2024-10-30 16:40:00|20529.4|20514.4|20525.4|20510.4|20534.2|20519.2|20516|20501|0
1730306700000|2024-10-30 16:45:00|20525.9|20510.9|20536.9|20521.9|20540.7|20525.7|20523.2|20508.2|0
1730307000000|2024-10-30 16:50:00|20538.2|20523.2|20526.4|20511.4|20540.2|20525.2|20525|20510|0
1730307300000|2024-10-30 16:55:00|20525.5|20510.5|20516.9|20501.9|20529.7|20514.7|20515.2|20500.2|0
1730307600000|2024-10-30 17:00:00|20515.7|20500.7|20519.4|20504.4|20525.2|20510.2|20509.3|20494.3|0
1730307900000|2024-10-30 17:05:00|20520.2|20505.2|20509.2|20494.2|20523.7|20508.7|20509.2|20494.2|0
1730308200000|2024-10-30 17:10:00|20509.7|20494.7|20509.5|20494.5|20514.7|20499.7|20501.9|20486.9|0
1730308500000|2024-10-30 17:15:00|20508.5|20493.5|20508.9|20493.9|20514.3|20499.3|20504|20489|0
1730308800000|2024-10-30 17:20:00|20510.4|20495.4|20509|20494|20520.2|20505.2|20505.4|20490.4|0
1730309100000|2024-10-30 17:25:00|20509.7|20494.7|20491|20476|20513|20498|20489.4|20474.4|0
1730309400000|2024-10-30 17:30:00|20490.7|20475.7|20472.2|20457.2|20499.4|20484.4|20469.4|20454.4|0
1730309700000|2024-10-30 17:35:00|20470.7|20455.7|20441.3|20426.3|20473.9|20458.9|20441.3|20426.3|0
1730310000000|2024-10-30 17:40:00|20438.9|20423.9|20460.9|20445.9|20466.3|20451.3|20430.9|20415.9|0
1730310300000|2024-10-30 17:45:00|20459.2|20444.2|20476.8|20461.8|20477.7|20462.7|20457.2|20442.2|0
1730310600000|2024-10-30 17:50:00|20476.9|20461.9|20465.7|20450.7|20488.9|20473.9|20455.2|20440.2|0
1730310900000|2024-10-30 17:55:00|20463.7|20448.7|20448.7|20433.7|20465.2|20450.2|20448.2|20433.2|0
1730311200000|2024-10-30 18:00:00|20447.4|20432.4|20464.4|20449.4|20466.5|20451.5|20447.4|20432.4|0
1730311500000|2024-10-30 18:05:00|20464.6|20449.6|20484.9|20469.9|20488.4|20473.4|20458.9|20443.9|0
1730311800000|2024-10-30 18:10:00|20485.9|20470.9|20476.6|20461.6|20491.1|20476.1|20475.9|20460.9|0
1730312100000|2024-10-30 18:15:00|20477.6|20462.6|20465.4|20450.4|20481.6|20466.6|20463.4|20448.4|0
1730312400000|2024-10-30 18:20:00|20464.9|20449.9|20483.4|20468.4|20486.2|20471.2|20464.4|20449.4|0
1730312700000|2024-10-30 18:25:00|20482.6|20467.6|20467.4|20452.4|20482.6|20467.6|20467.2|20452.2|0
1730313000000|2024-10-30 18:30:00|20466|20451|20477.6|20462.6|20482.9|20467.9|20465.6|20450.6|0
1730313300000|2024-10-30 18:35:00|20476.4|20461.4|20479.9|20464.9|20489.6|20474.6|20476.4|20461.4|0
1730313600000|2024-10-30 18:40:00|20479.7|20464.7|20485.6|20470.6|20493.5|20478.5|20478.9|20463.9|0
1730313900000|2024-10-30 18:45:00|20485.1|20470.1|20487.1|20472.1|20492|20477|20484.2|20469.2|0
1730314200000|2024-10-30 18:50:00|20488.4|20473.4|20482|20467|20493.4|20478.4|20481.4|20466.4|0
1730314500000|2024-10-30 18:55:00|20482.4|20467.4|20476.6|20461.6|20488.4|20473.4|20474.1|20459.1|0
1730314800000|2024-10-30 19:00:00|20476.4|20461.4|20450.6|20435.6|20476.4|20461.4|20444.4|20429.4|0
1730315100000|2024-10-30 19:05:00|20450.1|20435.1|20459.9|20444.9|20463.1|20448.1|20434.1|20419.1|0
1730315400000|2024-10-30 19:10:00|20459.1|20444.1|20468.1|20453.1|20471.7|20456.7|20457.6|20442.6|0
1730315700000|2024-10-30 19:15:00|20468.7|20453.7|20452.7|20437.7|20470|20455|20443.6|20428.6|0
1730316000000|2024-10-30 19:20:00|20452.9|20437.9|20446.4|20431.4|20459.4|20444.4|20443.6|20428.6|0
1730316300000|2024-10-30 19:25:00|20446.5|20431.5|20443.4|20428.4|20454.1|20439.1|20437.9|20422.9|0
1730316600000|2024-10-30 19:30:00|20443.1|20428.1|20435.1|20420.1|20449.1|20434.1|20434|20419|0
1730316900000|2024-10-30 19:35:00|20434.9|20419.9|20442.9|20427.9|20444.7|20429.7|20417.9|20402.9|0
1730317200000|2024-10-30 19:40:00|20443.1|20428.1|20433.4|20418.4|20456.1|20441.1|20431.9|20416.9|0
1730317500000|2024-10-30 19:45:00|20435|20420|20439.9|20424.9|20444.4|20429.4|20430.1|20415.1|0
1730317800000|2024-10-30 19:50:00|20435.6|20420.6|20411.4|20396.4|20443.7|20428.7|20410.6|20395.6|0
1730318100000|2024-10-30 19:55:00|20411|20396|20412.9|20397.9|20412.9|20397.9|20387.6|20372.6|0
1730318400000|2024-10-30 20:00:00|20405.7|20390.7|20440.1|20425.1|20454.4|20439.4|20348.1|20333.1|0
1730318700000|2024-10-30 20:05:00|20442.1|20427.1|20409.4|20394.4|20442.2|20427.2|20359.2|20344.2|0
1730319000000|2024-10-30 20:10:00|20410.4|20395.4|20367.7|20352.7|20416.4|20401.4|20344.1|20329.1|0
1730319300000|2024-10-30 20:15:00|20370.7|20355.7|20364.4|20349.4|20376.1|20361.1|20357.9|20342.9|0
1730319600000|2024-10-30 20:20:00|20364.5|20349.5|20362.6|20347.6|20368.6|20353.6|20353.9|20338.9|0
1730319900000|2024-10-30 20:25:00|20362.7|20347.7|20413.4|20398.4|20413.7|20398.7|20362.7|20347.7|0
1730320200000|2024-10-30 20:30:00|20412.9|20397.9|20405.2|20390.2|20422.6|20407.6|20401.1|20386.1|0
1730320500000|2024-10-30 20:35:00|20405.6|20390.6|20393.4|20378.4|20405.9|20390.9|20386.6|20371.6|0
1730320800000|2024-10-30 20:40:00|20393.2|20378.2|20393.9|20378.9|20394.6|20379.6|20382.6|20367.6|0
1730321100000|2024-10-30 20:45:00|20395.4|20380.4|20390.6|20375.6|20403.4|20388.4|20390.1|20375.1|0
1730321400000|2024-10-30 20:50:00|20390.2|20375.2|20373.6|20358.6|20390.2|20375.2|20371.4|20356.4|0
1730321700000|2024-10-30 20:55:00|20373.4|20358.4|20376.2|20361.2|20379.2|20364.2|20366.7|20351.7|0
1730322000000|2024-10-30 21:00:00|20375|20360|20379.4|20364.4|20382.2|20367.2|20375|20360|0
1730322300000|2024-10-30 21:05:00|20380.6|20365.6|20379.7|20364.7|20382.8|20367.8|20375|20360|0
1730322600000|2024-10-30 21:10:00|20379.6|20364.6|20379.4|20364.4|20380.4|20365.4|20375.4|20360.4|0
1730322900000|2024-10-30 21:15:00|20379.6|20364.6|20384.1|20369.1|20384.1|20369.1|20379.3|20364.3|0
1730323200000|2024-10-30 21:20:00|20384.4|20369.4|20380.9|20365.9|20384.4|20369.4|20379.8|20364.8|0
1730323500000|2024-10-30 21:25:00|20379.7|20364.7|20374.2|20359.2|20382.9|20367.9|20374.2|20359.2|0
1730323800000|2024-10-30 21:30:00|20374|20359|20359.2|20344.2|20374|20359|20357.8|20342.8|0
1730324100000|2024-10-30 21:35:00|20358.9|20343.9|20361.9|20346.9|20363|20348|20354.1|20339.1|0
1730324400000|2024-10-30 21:40:00|20362|20347|20355.4|20340.4|20363|20348|20354.9|20339.9|0
1730324700000|2024-10-30 21:45:00|20355.5|20340.5|20346.5|20331.5|20355.5|20340.5|20346.4|20331.4|0
1730325000000|2024-10-30 21:50:00|20346.6|20331.6|20353.1|20338.1|20354.4|20339.4|20346.6|20331.6|0
1730325300000|2024-10-30 21:55:00|20353.2|20338.2|20347.3|20332.3|20357|20342|20347.3|20332.3|0
1730325600000|2024-10-30 22:00:00|20340|20325|20322.6|20307.6|20364.4|20349.4|20310.6|20295.6|0
1730325900000|2024-10-30 22:05:00|20322.7|20307.7|20314.7|20299.7|20333.5|20318.5|20312.1|20297.1|0
1730326200000|2024-10-30 22:10:00|20315.2|20300.2|20309.4|20294.4|20317.7|20302.7|20305.9|20290.9|0
1730326500000|2024-10-30 22:15:00|20310.6|20295.6|20311.4|20296.4|20318.2|20303.2|20308.1|20293.1|0
1730326800000|2024-10-30 22:20:00|20311.2|20296.2|20301.7|20286.7|20314|20299|20300.7|20285.7|0
1730327100000|2024-10-30 22:25:00|20302.9|20287.9|20319.7|20304.7|20320.6|20305.6|20300.5|20285.5|0
1730327400000|2024-10-30 22:30:00|20321.6|20306.6|20316.5|20301.5|20323.5|20308.5|20314.9|20299.9|0
1730327700000|2024-10-30 22:35:00|20318.2|20303.2|20314.4|20299.4|20325.1|20310.1|20312.9|20297.9|0
1730328000000|2024-10-30 22:40:00|20315|20300|20326.3|20311.3|20332.5|20317.5|20309.9|20294.9|0
1730328300000|2024-10-30 22:45:00|20326.4|20311.4|20314.4|20299.4|20328.8|20313.8|20305.8|20290.8|0
1730328600000|2024-10-30 22:50:00|20315.6|20300.6|20311.9|20296.9|20318.3|20303.3|20308.6|20293.6|0
1730328900000|2024-10-30 22:55:00|20312.3|20297.3|20311.1|20296.1|20312.3|20297.3|20304.6|20289.6|0
1730329200000|2024-10-30 23:00:00|20310.9|20295.9|20312.7|20297.7|20314.6|20299.6|20302.2|20287.2|0
1730329500000|2024-10-30 23:05:00|20312.6|20297.6|20311.4|20296.4|20318.6|20303.6|20308.4|20293.4|0
1730329800000|2024-10-30 23:10:00|20311.6|20296.6|20311.4|20296.4|20318.4|20303.4|20306.4|20291.4|0
1730330100000|2024-10-30 23:15:00|20312.2|20297.2|20313.7|20298.7|20320.2|20305.2|20311.7|20296.7|0
1730330400000|2024-10-30 23:20:00|20313.6|20298.6|20310.6|20295.6|20313.8|20298.8|20305.6|20290.6|0
1730330700000|2024-10-30 23:25:00|20309.9|20294.9|20310.7|20295.7|20315.6|20300.6|20309.2|20294.2|0
1730331000000|2024-10-30 23:30:00|20310.8|20295.8|20303.9|20288.9|20313.1|20298.1|20303.9|20288.9|0
1730331300000|2024-10-30 23:35:00|20304.6|20289.6|20313.6|20298.6|20316.2|20301.2|20304.6|20289.6|0
1730331600000|2024-10-30 23:40:00|20313.2|20298.2|20307.9|20292.9|20313.2|20298.2|20302.3|20287.3|0
1730331900000|2024-10-30 23:45:00|20308.4|20293.4|20304.3|20289.3|20311.3|20296.3|20298.2|20283.2|0
1730332200000|2024-10-30 23:50:00|20303.8|20288.8|20300.3|20285.3|20304.9|20289.9|20297.2|20282.2|0
1730332500000|2024-10-30 23:55:00|20300.2|20285.2|20298.8|20283.8|20302.7|20287.7|20296.2|20281.2|0
1730332800000|2024-10-31 00:00:00|20299.7|20284.7|20285.8|20270.8|20299.7|20284.7|20281.3|20266.3|0
1730333100000|2024-10-31 00:05:00|20285.7|20270.7|20290.3|20275.3|20290.7|20275.7|20277.6|20262.6|0
1730333400000|2024-10-31 00:10:00|20290.4|20275.4|20306.1|20291.1|20314.3|20299.3|20289.8|20274.8|0
1730333700000|2024-10-31 00:15:00|20305.9|20290.9|20303.2|20288.2|20307.8|20292.8|20302.1|20287.1|0
1730334000000|2024-10-31 00:20:00|20303.9|20288.9|20306.4|20291.4|20306.7|20291.7|20297.9|20282.9|0
1730334300000|2024-10-31 00:25:00|20307.4|20292.4|20301.2|20286.2|20307.4|20292.4|20300.4|20285.4|0
1730334600000|2024-10-31 00:30:00|20302.8|20287.8|20301.3|20286.3|20304.8|20289.8|20300.2|20285.2|0
1730334900000|2024-10-31 00:35:00|20301.4|20286.4|20305.1|20290.1|20306.2|20291.2|20295.7|20280.7|0
1730335200000|2024-10-31 00:40:00|20305.6|20290.6|20308.9|20293.9|20309.2|20294.2|20300.4|20285.4|0
1730335500000|2024-10-31 00:45:00|20309.1|20294.1|20312.8|20297.8|20313.6|20298.6|20307.8|20292.8|0
1730335800000|2024-10-31 00:50:00|20312.9|20297.9|20311.1|20296.1|20315.9|20300.9|20309.3|20294.3|0
1730336100000|2024-10-31 00:55:00|20310.9|20295.9|20310.1|20295.1|20311.1|20296.1|20305.1|20290.1|0
1730336400000|2024-10-31 01:00:00|20310.9|20295.9|20318.2|20303.2|20323.1|20308.1|20310.1|20295.1|0
1730336700000|2024-10-31 01:05:00|20318.3|20303.3|20325.6|20310.6|20326.4|20311.4|20316.9|20301.9|0
1730337000000|2024-10-31 01:10:00|20325.4|20310.4|20331.2|20316.2|20332.9|20317.9|20324.8|20309.8|0
1730337300000|2024-10-31 01:15:00|20331.1|20316.1|20330.4|20315.4|20334.6|20319.6|20327.7|20312.7|0
1730337600000|2024-10-31 01:20:00|20330.3|20315.3|20333.4|20318.4|20336.3|20321.3|20330.3|20315.3|0
1730337900000|2024-10-31 01:25:00|20333.3|20318.3|20328.9|20313.9|20333.3|20318.3|20327.7|20312.7|0
1730338200000|2024-10-31 01:30:00|20329.1|20314.1|20327.3|20312.3|20330.2|20315.2|20324.7|20309.7|0
1730338500000|2024-10-31 01:35:00|20327.9|20312.9|20328.2|20313.2|20331.2|20316.2|20324.6|20309.6|0
1730338800000|2024-10-31 01:40:00|20328.4|20313.4|20328.9|20313.9|20332.2|20317.2|20327.1|20312.1|0
1730339100000|2024-10-31 01:45:00|20329.2|20314.2|20319.8|20304.8|20331.2|20316.2|20319.1|20304.1|0
1730339400000|2024-10-31 01:50:00|20319.4|20304.4|20319.7|20304.7|20321.4|20306.4|20315.1|20300.1|0
1730339700000|2024-10-31 01:55:00|20319.6|20304.6|20314.4|20299.4|20319.9|20304.9|20310.9|20295.9|0
1730340000000|2024-10-31 02:00:00|20313.8|20298.8|20317.1|20302.1|20319.3|20304.3|20311.1|20296.1|0
1730340300000|2024-10-31 02:05:00|20316.9|20301.9|20314.6|20299.6|20318.8|20303.8|20311.1|20296.1|0
1730340600000|2024-10-31 02:10:00|20314.4|20299.4|20313.6|20298.6|20317.1|20302.1|20312.1|20297.1|0
1730340900000|2024-10-31 02:15:00|20313.7|20298.7|20314.8|20299.8|20317.9|20302.9|20312.4|20297.4|0
1730341200000|2024-10-31 02:20:00|20314.7|20299.7|20301.3|20286.3|20315.3|20300.3|20297.2|20282.2|0
1730341500000|2024-10-31 02:25:00|20301.8|20286.8|20308.4|20293.4|20310.4|20295.4|20301.8|20286.8|0
1730341800000|2024-10-31 02:30:00|20308.3|20293.3|20312.4|20297.4|20316.4|20301.4|20308.3|20293.3|0
1730342100000|2024-10-31 02:35:00|20312.3|20297.3|20313.8|20298.8|20315.4|20300.4|20310.7|20295.7|0
1730342400000|2024-10-31 02:40:00|20313.9|20298.9|20311.4|20296.4|20315.6|20300.6|20309.6|20294.6|0
1730342700000|2024-10-31 02:45:00|20311.6|20296.6|20307.4|20292.4|20312.4|20297.4|20304.2|20289.2|0
1730343000000|2024-10-31 02:50:00|20307.3|20292.3|20307.7|20292.7|20312.7|20297.7|20305.9|20290.9|0
1730343300000|2024-10-31 02:55:00|20307.6|20292.6|20306.3|20291.3|20308.8|20293.8|20302.8|20287.8|0
1730343600000|2024-10-31 03:00:00|20307.1|20292.1|20312.2|20297.2|20313.9|20298.9|20306.8|20291.8|0
1730343900000|2024-10-31 03:05:00|20312.1|20297.1|20303.2|20288.2|20312.7|20297.7|20295.6|20280.6|0
1730344200000|2024-10-31 03:10:00|20302.9|20287.9|20301.9|20286.9|20307.1|20292.1|20300.8|20285.8|0
1730344500000|2024-10-31 03:15:00|20302.3|20287.3|20300.6|20285.6|20305.8|20290.8|20297.7|20282.7|0
1730344800000|2024-10-31 03:20:00|20300.4|20285.4|20299.3|20284.3|20301.9|20286.9|20298.3|20283.3|0
1730345100000|2024-10-31 03:25:00|20300.4|20285.4|20301.1|20286.1|20301.6|20286.6|20297.1|20282.1|0
1730345400000|2024-10-31 03:30:00|20301.2|20286.2|20308.2|20293.2|20309.3|20294.3|20301.2|20286.2|0
1730345700000|2024-10-31 03:35:00|20308.3|20293.3|20307.7|20292.7|20309.6|20294.6|20303.4|20288.4|0
1730346000000|2024-10-31 03:40:00|20307.8|20292.8|20302.7|20287.7|20308.7|20293.7|20302.1|20287.1|0
1730346300000|2024-10-31 03:45:00|20302.8|20287.8|20300.8|20285.8|20303.6|20288.6|20300.1|20285.1|0
1730346600000|2024-10-31 03:50:00|20300.9|20285.9|20298.6|20283.6|20300.9|20285.9|20296.2|20281.2|0
1730346900000|2024-10-31 03:55:00|20298.7|20283.7|20294.6|20279.6|20299.2|20284.2|20291.3|20276.3|0
1730347200000|2024-10-31 04:00:00|20294.9|20279.9|20288.4|20273.4|20297.3|20282.3|20287.1|20272.1|0
1730347500000|2024-10-31 04:05:00|20288.2|20273.2|20286.8|20271.8|20290.9|20275.9|20285.3|20270.3|0
1730347800000|2024-10-31 04:10:00|20286.7|20271.7|20290.4|20275.4|20291.1|20276.1|20284.9|20269.9|0
1730348100000|2024-10-31 04:15:00|20290.8|20275.8|20288.4|20273.4|20291.3|20276.3|20287.8|20272.8|0
1730348400000|2024-10-31 04:20:00|20288.3|20273.3|20289.9|20274.9|20291.8|20276.8|20288.1|20273.1|0
1730348700000|2024-10-31 04:25:00|20289.4|20274.4|20284.9|20269.9|20291.1|20276.1|20280.9|20265.9|0
1730349000000|2024-10-31 04:30:00|20285.6|20270.6|20289.4|20274.4|20289.9|20274.9|20283.6|20268.6|0
1730349300000|2024-10-31 04:35:00|20289.2|20274.2|20287.7|20272.7|20290.3|20275.3|20286.3|20271.3|0
1730349600000|2024-10-31 04:40:00|20287.6|20272.6|20281.3|20266.3|20288.9|20273.9|20281.2|20266.2|0
1730349900000|2024-10-31 04:45:00|20281.7|20266.7|20279.6|20264.6|20283.3|20268.3|20276.9|20261.9|0
1730350200000|2024-10-31 04:50:00|20279.4|20264.4|20281.6|20266.6|20283.4|20268.4|20278.3|20263.3|0
1730350500000|2024-10-31 04:55:00|20281.9|20266.9|20281.9|20266.9|20283.4|20268.4|20279.6|20264.6|0
1730350800000|2024-10-31 05:00:00|20281.8|20266.8|20279.3|20264.3|20283.2|20268.2|20276.2|20261.2|0
1730351100000|2024-10-31 05:05:00|20279.2|20264.2|20279.4|20264.4|20283.7|20268.7|20274.9|20259.9|0
1730351400000|2024-10-31 05:10:00|20280.4|20265.4|20262.9|20247.9|20284.1|20269.1|20258.7|20243.7|0
1730351700000|2024-10-31 05:15:00|20263.1|20248.1|20258.7|20243.7|20265.4|20250.4|20257.3|20242.3|0
1730352000000|2024-10-31 05:20:00|20258.6|20243.6|20260.6|20245.6|20266.7|20251.7|20258.3|20243.3|0
1730352300000|2024-10-31 05:25:00|20260.2|20245.2|20264.7|20249.7|20267.4|20252.4|20260.2|20245.2|0
1730352600000|2024-10-31 05:30:00|20264.8|20249.8|20269.8|20254.8|20273.7|20258.7|20264.3|20249.3|0
1730352900000|2024-10-31 05:35:00|20269.2|20254.2|20270.9|20255.9|20275.6|20260.6|20267.8|20252.8|0
1730353200000|2024-10-31 05:40:00|20271.1|20256.1|20267.4|20252.4|20276.3|20261.3|20266.9|20251.9|0
1730353500000|2024-10-31 05:45:00|20267.6|20252.6|20266.7|20251.7|20270.8|20255.8|20265.9|20250.9|0
1730353800000|2024-10-31 05:50:00|20267.1|20252.1|20270.2|20255.2|20270.9|20255.9|20267.1|20252.1|0
1730354100000|2024-10-31 05:55:00|20270.3|20255.3|20265.2|20250.2|20271.4|20256.4|20264.4|20249.4|0
1730354400000|2024-10-31 06:00:00|20265.1|20250.1|20263.4|20248.4|20269.2|20254.2|20260.3|20245.3|0
1730354700000|2024-10-31 06:05:00|20262.6|20247.6|20254.6|20239.6|20266.2|20251.2|20253.9|20238.9|0
1730355000000|2024-10-31 06:10:00|20255.6|20240.6|20256.4|20241.4|20258.8|20243.8|20254.1|20239.1|0
1730355300000|2024-10-31 06:15:00|20256.3|20241.3|20258.2|20243.2|20258.2|20243.2|20250.4|20235.4|0
1730355600000|2024-10-31 06:20:00|20258.1|20243.1|20258.3|20243.3|20259.9|20244.9|20254.8|20239.8|0
1730355900000|2024-10-31 06:25:00|20257.1|20242.1|20252.6|20237.6|20257.1|20242.1|20248.2|20233.2|0
1730356200000|2024-10-31 06:30:00|20253.7|20238.7|20253.6|20238.6|20254.4|20239.4|20248.1|20233.1|0
1730356500000|2024-10-31 06:35:00|20253.4|20238.4|20246.7|20231.7|20255.9|20240.9|20246.6|20231.6|0
1730356800000|2024-10-31 06:40:00|20246.9|20231.9|20244.6|20229.6|20247.4|20232.4|20241.1|20226.1|0
1730357100000|2024-10-31 06:45:00|20244.4|20229.4|20236.3|20221.3|20246.3|20231.3|20228.7|20213.7|0
1730357400000|2024-10-31 06:50:00|20237.2|20222.2|20230.4|20215.4|20237.2|20222.2|20229.9|20214.9|0
1730357700000|2024-10-31 06:55:00|20230.9|20215.9|20233.2|20218.2|20234.9|20219.9|20228.2|20213.2|0
1730358000000|2024-10-31 07:00:00|20233.3|20218.3|20213.2|20198.2|20233.3|20218.3|20210.9|20195.9|0
1730358300000|2024-10-31 07:05:00|20211.1|20196.1|20213.7|20198.7|20221.7|20206.7|20208.2|20193.2|0
1730358600000|2024-10-31 07:10:00|20213.6|20198.6|20200.2|20185.2|20213.6|20198.6|20182.3|20167.3|0
1730358900000|2024-10-31 07:15:00|20199.2|20184.2|20196.6|20181.6|20205.1|20190.1|20193.7|20178.7|0
1730359200000|2024-10-31 07:20:00|20196.7|20181.7|20203.3|20188.3|20211.4|20196.4|20192.7|20177.7|0
1730359500000|2024-10-31 07:25:00|20203.4|20188.4|20209.6|20194.6|20213.4|20198.4|20202.7|20187.7|0
1730359800000|2024-10-31 07:30:00|20209.4|20194.4|20208.8|20193.8|20220.1|20205.1|20200.6|20185.6|0
1730360100000|2024-10-31 07:35:00|20208.7|20193.7|20212.7|20197.7|20214.9|20199.9|20205.4|20190.4|0
1730360400000|2024-10-31 07:40:00|20212.6|20197.6|20210.8|20195.8|20217.1|20202.1|20204.7|20189.7|0
1730360700000|2024-10-31 07:45:00|20210.9|20195.9|20189.8|20174.8|20213.2|20198.2|20188.3|20173.3|0
1730361000000|2024-10-31 07:50:00|20190.3|20175.3|20192.7|20177.7|20195.2|20180.2|20181.9|20166.9|0
1730361300000|2024-10-31 07:55:00|20193.2|20178.2|20194.1|20179.1|20199.2|20184.2|20188.4|20173.4|0
1730361600000|2024-10-31 08:00:00|20193.4|20178.4|20189.6|20174.6|20196.1|20181.1|20169.8|20154.8|0
1730361900000|2024-10-31 08:05:00|20189.2|20174.2|20178.1|20163.1|20198.4|20183.4|20175.7|20160.7|0
1730362200000|2024-10-31 08:10:00|20177.6|20162.6|20183.6|20168.6|20186.8|20171.8|20173.9|20158.9|0
1730362500000|2024-10-31 08:15:00|20185.1|20170.1|20193.7|20178.7|20198.6|20183.6|20181.7|20166.7|0
1730362800000|2024-10-31 08:20:00|20193.8|20178.8|20179.6|20164.6|20195.2|20180.2|20175.9|20160.9|0
1730363100000|2024-10-31 08:25:00|20178.9|20163.9|20183.8|20168.8|20190.3|20175.3|20175.8|20160.8|0
1730363400000|2024-10-31 08:30:00|20182.7|20167.7|20167.6|20152.6|20184.7|20169.7|20161.7|20146.7|0
1730363700000|2024-10-31 08:35:00|20167.4|20152.4|20172.6|20157.6|20175.3|20160.3|20163.2|20148.2|0
1730364000000|2024-10-31 08:40:00|20172.3|20157.3|20176.4|20161.4|20180.9|20165.9|20169.2|20154.2|0
1730364300000|2024-10-31 08:45:00|20175.6|20160.6|20195.3|20180.3|20198.1|20183.1|20175.6|20160.6|0
1730364600000|2024-10-31 08:50:00|20195.1|20180.1|20198.9|20183.9|20201.8|20186.8|20194.2|20179.2|0
1730364900000|2024-10-31 08:55:00|20198.2|20183.2|20191.4|20176.4|20207.6|20192.6|20190.3|20175.3|0
1730365200000|2024-10-31 09:00:00|20191.6|20176.6|20186.9|20171.9|20195.6|20180.6|20186.6|20171.6|0
1730365500000|2024-10-31 09:05:00|20187.7|20172.7|20185.6|20170.6|20189.3|20174.3|20179.8|20164.8|0
1730365800000|2024-10-31 09:10:00|20186.4|20171.4|20190.4|20175.4|20196.4|20181.4|20182.7|20167.7|0
1730366100000|2024-10-31 09:15:00|20189.3|20174.3|20186.9|20171.9|20193.2|20178.2|20184.7|20169.7|0
1730366400000|2024-10-31 09:20:00|20186.4|20171.4|20186.8|20171.8|20189.8|20174.8|20181.1|20166.1|0
1730366700000|2024-10-31 09:25:00|20186.7|20171.7|20188.9|20173.9|20192.7|20177.7|20184.1|20169.1|0
1730367000000|2024-10-31 09:30:00|20189.1|20174.1|20189.4|20174.4|20191.7|20176.7|20183.9|20168.9|0
1730367300000|2024-10-31 09:35:00|20189.3|20174.3|20192.2|20177.2|20194.7|20179.7|20186.6|20171.6|0
1730367600000|2024-10-31 09:40:00|20191.4|20176.4|20201.8|20186.8|20205.6|20190.6|20190.8|20175.8|0
1730367900000|2024-10-31 09:45:00|20202.6|20187.6|20189.2|20174.2|20203.8|20188.8|20189.1|20174.1|0
1730368200000|2024-10-31 09:50:00|20188.9|20173.9|20195.8|20180.8|20196.2|20181.2|20186.4|20171.4|0
1730368500000|2024-10-31 09:55:00|20195.7|20180.7|20194.4|20179.4|20198.3|20183.3|20191.2|20176.2|0
1730368800000|2024-10-31 10:00:00|20196.8|20181.8|20191.6|20176.6|20200.7|20185.7|20190.9|20175.9|0
1730369100000|2024-10-31 10:05:00|20192.1|20177.1|20173.1|20158.1|20196.1|20181.1|20170.6|20155.6|0
1730369400000|2024-10-31 10:10:00|20172.2|20157.2|20171.4|20156.4|20175.2|20160.2|20166.9|20151.9|0
1730369700000|2024-10-31 10:15:00|20171.1|20156.1|20171.4|20156.4|20178.2|20163.2|20169.1|20154.1|0
1730370000000|2024-10-31 10:20:00|20171.7|20156.7|20181.3|20166.3|20183.8|20168.8|20171.4|20156.4|0
1730370300000|2024-10-31 10:25:00|20181.6|20166.6|20189.7|20174.7|20191.9|20176.9|20179.1|20164.1|0
1730370600000|2024-10-31 10:30:00|20189.4|20174.4|20185.1|20170.1|20191.2|20176.2|20184.8|20169.8|0
1730370900000|2024-10-31 10:35:00|20186.2|20171.2|20194.8|20179.8|20194.9|20179.9|20184.4|20169.4|0
1730371200000|2024-10-31 10:40:00|20194.7|20179.7|20192.9|20177.9|20194.7|20179.7|20183.7|20168.7|0
1730371500000|2024-10-31 10:45:00|20193.1|20178.1|20198.9|20183.9|20200.4|20185.4|20191.2|20176.2|0
1730371800000|2024-10-31 10:50:00|20199.3|20184.3|20210.4|20195.4|20212.2|20197.2|20194.9|20179.9|0
1730372100000|2024-10-31 10:55:00|20210.2|20195.2|20214.6|20199.6|20217.6|20202.6|20207.9|20192.9|0
1730372400000|2024-10-31 11:00:00|20218.2|20203.2|20232.6|20217.6|20234.3|20219.3|20217.4|20202.4|0
1730372700000|2024-10-31 11:05:00|20232.3|20217.3|20224.2|20209.2|20234.9|20219.9|20222.7|20207.7|0
1730373000000|2024-10-31 11:10:00|20224.3|20209.3|20236.4|20221.4|20238.6|20223.6|20220.9|20205.9|0
1730373300000|2024-10-31 11:15:00|20236.7|20221.7|20239.4|20224.4|20242.2|20227.2|20231.7|20216.7|0
1730373600000|2024-10-31 11:20:00|20239.2|20224.2|20238.6|20223.6|20243.6|20228.6|20235.4|20220.4|0
1730373900000|2024-10-31 11:25:00|20238.2|20223.2|20230.7|20215.7|20244.6|20229.6|20230.2|20215.2|0
1730374200000|2024-10-31 11:30:00|20230.8|20215.8|20224.7|20209.7|20231.7|20216.7|20220.8|20205.8|0
1730374500000|2024-10-31 11:35:00|20224.4|20209.4|20216.7|20201.7|20224.4|20209.4|20215.4|20200.4|0
1730374800000|2024-10-31 11:40:00|20216.6|20201.6|20227.2|20212.2|20232.2|20217.2|20216.2|20201.2|0
1730375100000|2024-10-31 11:45:00|20228.4|20213.4|20236.8|20221.8|20237.2|20222.2|20228.4|20213.4|0
1730375400000|2024-10-31 11:50:00|20236.7|20221.7|20254.4|20239.4|20256.3|20241.3|20236.4|20221.4|0
1730375700000|2024-10-31 11:55:00|20254.6|20239.6|20266.9|20251.9|20267.2|20252.2|20254.1|20239.1|0
1730376000000|2024-10-31 12:00:00|20266.7|20251.7|20263.4|20248.4|20266.9|20251.9|20245.1|20230.1|0
1730376300000|2024-10-31 12:05:00|20264.6|20249.6|20256.7|20241.7|20270.1|20255.1|20253.9|20238.9|0
1730376600000|2024-10-31 12:10:00|20256.4|20241.4|20265.9|20250.9|20269.8|20254.8|20250.7|20235.7|0
1730376900000|2024-10-31 12:15:00|20266.1|20251.1|20263.2|20248.2|20267.7|20252.7|20259.7|20244.7|0
1730377200000|2024-10-31 12:20:00|20262.6|20247.6|20281.3|20266.3|20281.9|20266.9|20261.6|20246.6|0
1730377500000|2024-10-31 12:25:00|20281.1|20266.1|20282.3|20267.3|20286.3|20271.3|20279.1|20264.1|0
1730377800000|2024-10-31 12:30:00|20261.8|20246.8|20274.4|20259.4|20288.1|20273.1|20261.8|20246.8|0
1730378100000|2024-10-31 12:35:00|20274.9|20259.9|20255.2|20240.2|20276.6|20261.6|20251.1|20236.1|0
1730378400000|2024-10-31 12:40:00|20255.3|20240.3|20277.3|20262.3|20280.1|20265.1|20255.2|20240.2|0
1730378700000|2024-10-31 12:45:00|20278.1|20263.1|20261.3|20246.3|20287.1|20272.1|20259.8|20244.8|0
1730379000000|2024-10-31 12:50:00|20264.9|20249.9|20260.6|20245.6|20277.7|20262.7|20259.1|20244.1|0
1730379300000|2024-10-31 12:55:00|20259.9|20244.9|20256.9|20241.9|20263.1|20248.1|20252.4|20237.4|0
1730379600000|2024-10-31 13:00:00|20255.2|20240.2|20261.6|20246.6|20266.4|20251.4|20246.4|20231.4|0
1730379900000|2024-10-31 13:05:00|20261.3|20246.3|20251.9|20236.9|20266.3|20251.3|20249.9|20234.9|0
1730380200000|2024-10-31 13:10:00|20252.4|20237.4|20262.8|20247.8|20263.2|20248.2|20247.2|20232.2|0
1730380500000|2024-10-31 13:15:00|20263.1|20248.1|20262.1|20247.1|20268.8|20253.8|20255.1|20240.1|0
1730380800000|2024-10-31 13:20:00|20261.8|20246.8|20263.2|20248.2|20265.7|20250.7|20253.3|20238.3|0
1730381100000|2024-10-31 13:25:00|20252.3|20237.3|20238.1|20223.1|20257.9|20242.9|20237.1|20222.1|0
1730381400000|2024-10-31 13:30:00|20237.4|20222.4|20156.4|20141.4|20241.8|20226.8|20127.4|20112.4|0
1730381700000|2024-10-31 13:35:00|20155.7|20140.7|20143.8|20128.8|20178.6|20163.6|20132.8|20117.8|0
1730382000000|2024-10-31 13:40:00|20144.4|20129.4|20133.8|20118.8|20168.4|20153.4|20133.8|20118.8|0
1730382300000|2024-10-31 13:45:00|20130.2|20115.2|20050.8|20035.8|20130.2|20115.2|20048.7|20033.7|0
1730382600000|2024-10-31 13:50:00|20050.1|20035.1|20050.8|20035.8|20059.1|20044.1|20027.9|20012.9|0
1730382900000|2024-10-31 13:55:00|20047.4|20032.4|20040.4|20025.4|20073.8|20058.8|20024.8|20009.8|0
1730383200000|2024-10-31 14:00:00|20034.6|20019.6|20029.6|20014.6|20036.4|20021.4|20010.9|19995.9|0
1730383500000|2024-10-31 14:05:00|20027.3|20012.3|20028.7|20013.7|20055.3|20040.3|20027.2|20012.2|0
1730383800000|2024-10-31 14:10:00|20029.2|20014.2|20007.9|19992.9|20034.2|20019.2|19993.8|19978.8|0
1730384100000|2024-10-31 14:15:00|20010.7|19995.7|20060.4|20045.4|20073.9|20058.9|20007.2|19992.2|0
1730384400000|2024-10-31 14:20:00|20060.7|20045.7|20066.7|20051.7|20073.7|20058.7|20049.8|20034.8|0
1730384700000|2024-10-31 14:25:00|20063.1|20048.1|20014.1|19999.1|20063.1|20048.1|20010.6|19995.6|0
1730385000000|2024-10-31 14:30:00|20014.9|19999.9|20003.5|19988.5|20030.5|20015.5|19998|19983|0
1730385300000|2024-10-31 14:35:00|20002|19987|20006.5|19991.5|20014.6|19999.6|19996|19981|0
1730385600000|2024-10-31 14:40:00|20006.8|19991.8|19997.8|19982.8|20018.8|20003.8|19990.3|19975.3|0
1730385900000|2024-10-31 14:45:00|19997.6|19982.6|19963.5|19948.5|20008.1|19993.1|19957.9|19942.9|0
1730386200000|2024-10-31 14:50:00|19962.1|19947.1|19960.6|19945.6|19973.4|19958.4|19947.5|19932.5|0
1730386500000|2024-10-31 14:55:00|19960|19945|19964.5|19949.5|19971.9|19956.9|19956.6|19941.6|0
1730386800000|2024-10-31 15:00:00|19958|19943|19941.3|19926.3|19963.8|19948.8|19936|19921|0
1730387100000|2024-10-31 15:05:00|19938.6|19923.6|19974|19959|19989.8|19974.8|19931.4|19916.4|0
1730387400000|2024-10-31 15:10:00|19975.3|19960.3|19934.8|19919.8|19975.3|19960.3|19934.6|19919.6|0
1730387700000|2024-10-31 15:15:00|19935|19920|19960.6|19945.6|19969.6|19954.6|19931.4|19916.4|0
1730388000000|2024-10-31 15:20:00|19959.5|19944.5|19977.9|19962.9|19991.2|19976.2|19953|19938|0
1730388300000|2024-10-31 15:25:00|19976.4|19961.4|19974.6|19959.6|19989.1|19974.1|19963.9|19948.9|0
1730388600000|2024-10-31 15:30:00|19971.9|19956.9|19946.4|19931.4|19983.2|19968.2|19945.4|19930.4|0
1730388900000|2024-10-31 15:35:00|19945.7|19930.7|19939.7|19924.7|19955.9|19940.9|19937.6|19922.6|0
1730389200000|2024-10-31 15:40:00|19938.9|19923.9|19945.2|19930.2|19950.7|19935.7|19924.9|19909.9|0
1730389500000|2024-10-31 15:45:00|19940.2|19925.2|19917|19902|19947|19932|19913.5|19898.5|0
1730389800000|2024-10-31 15:50:00|19916.2|19901.2|19909.6|19894.6|19923.2|19908.2|19902.6|19887.6|0
1730390100000|2024-10-31 15:55:00|19909|19894|19947|19932|19947.2|19932.2|19908|19893|0
1730390400000|2024-10-31 16:00:00|19946.2|19931.2|19945.5|19930.5|19950|19935|19926.5|19911.5|0
1730390700000|2024-10-31 16:05:00|19944.5|19929.5|19953.2|19938.2|19961.2|19946.2|19943.6|19928.6|0
1730391000000|2024-10-31 16:10:00|19952.5|19937.5|19961.7|19946.7|19967.9|19952.9|19935|19920|0
1730391300000|2024-10-31 16:15:00|19962.1|19947.1|19970|19955|19974.1|19959.1|19951.5|19936.5|0
1730391600000|2024-10-31 16:20:00|19969.6|19954.6|19964.1|19949.1|19981.6|19966.6|19957.7|19942.7|0
1730391900000|2024-10-31 16:25:00|19964.7|19949.7|19964.4|19949.4|19965.7|19950.7|19938.5|19923.5|0
1730392200000|2024-10-31 16:30:00|19963.1|19948.1|19949.5|19934.5|19965|19950|19946.2|19931.2|0
1730392500000|2024-10-31 16:35:00|19948.9|19933.9|19956.1|19941.1|19960.9|19945.9|19946.6|19931.6|0
1730392800000|2024-10-31 16:40:00|19956.7|19941.7|19975|19960|19975|19960|19949.3|19934.3|0
1730393100000|2024-10-31 16:45:00|19974.2|19959.2|19960.8|19945.8|19976.4|19961.4|19957.8|19942.8|0
1730393400000|2024-10-31 16:50:00|19960.7|19945.7|19975.7|19960.7|19975.7|19960.7|19960.7|19945.7|0
1730393700000|2024-10-31 16:55:00|19975.2|19960.2|19962.5|19947.5|19981.7|19966.7|19962.5|19947.5|0
1730394000000|2024-10-31 17:00:00|19963.3|19948.3|19979.9|19964.9|19986.4|19971.4|19957.4|19942.4|0
1730394300000|2024-10-31 17:05:00|19980.4|19965.4|19985|19970|19988|19973|19971.2|19956.2|0
1730394600000|2024-10-31 17:10:00|19985.8|19970.8|19970.9|19955.9|19991.2|19976.2|19965.2|19950.2|0
1730394900000|2024-10-31 17:15:00|19969.2|19954.2|19972.4|19957.4|19975|19960|19959.3|19944.3|0
1730395200000|2024-10-31 17:20:00|19972.9|19957.9|19971.2|19956.2|19979.2|19964.2|19967.4|19952.4|0
1730395500000|2024-10-31 17:25:00|19970.9|19955.9|19945.7|19930.7|19976|19961|19942.9|19927.9|0
1730395800000|2024-10-31 17:30:00|19944.3|19929.3|19935.9|19920.9|19951.2|19936.2|19929.9|19914.9|0
1730396100000|2024-10-31 17:35:00|19934.4|19919.4|19924.2|19909.2|19938.8|19923.8|19922.7|19907.7|0
1730396400000|2024-10-31 17:40:00|19924.8|19909.8|19921.9|19906.9|19937.4|19922.4|19918.2|19903.2|0
1730396700000|2024-10-31 17:45:00|19922.4|19907.4|19926.2|19911.2|19928.4|19913.4|19902.4|19887.4|0
1730397000000|2024-10-31 17:50:00|19925.4|19910.4|19919.4|19904.4|19939.2|19924.2|19914.4|19899.4|0
1730397300000|2024-10-31 17:55:00|19919.2|19904.2|19912.5|19897.5|19921|19906|19908.2|19893.2|0
1730397600000|2024-10-31 18:00:00|19913.2|19898.2|19900.6|19885.6|19916.1|19901.1|19896.3|19881.3|0
1730397900000|2024-10-31 18:05:00|19901.6|19886.6|19902.6|19887.6|19927.2|19912.2|19900.3|19885.3|0
1730398200000|2024-10-31 18:10:00|19901.6|19886.6|19910.6|19895.6|19925.6|19910.6|19900.1|19885.1|0
1730398500000|2024-10-31 18:15:00|19912.1|19897.1|19898.6|19883.6|19913.3|19898.3|19896.1|19881.1|0
1730398800000|2024-10-31 18:20:00|19902|19887|19909.6|19894.6|19912|19897|19892.1|19877.1|0
1730399100000|2024-10-31 18:25:00|19909|19894|19915.6|19900.6|19917|19902|19896.1|19881.1|0
1730399400000|2024-10-31 18:30:00|19915.8|19900.8|19906.6|19891.6|19925.3|19910.3|19888.1|19873.1|0
1730399700000|2024-10-31 18:35:00|19905.2|19890.2|19903.3|19888.3|19912.2|19897.2|19885.8|19870.8|0
1730400000000|2024-10-31 18:40:00|19903.8|19888.8|19913.3|19898.3|19915.1|19900.1|19894.3|19879.3|0
1730400300000|2024-10-31 18:45:00|19911.8|19896.8|19894.6|19879.6|19920.6|19905.6|19893.7|19878.7|0
1730400600000|2024-10-31 18:50:00|19894.1|19879.1|19907.8|19892.8|19912.8|19897.8|19894.1|19879.1|0
1730400900000|2024-10-31 18:55:00|19908.3|19893.3|19925.1|19910.1|19931.3|19916.3|19904.6|19889.6|0
1730401200000|2024-10-31 19:00:00|19924.2|19909.2|19933.1|19918.1|19940|19925|19924.2|19909.2|0
1730401500000|2024-10-31 19:05:00|19932.6|19917.6|19955.2|19940.2|19955.8|19940.8|19932.6|19917.6|0
1730401800000|2024-10-31 19:10:00|19955.3|19940.3|19959.6|19944.6|19959.6|19944.6|19939.3|19924.3|0
1730402100000|2024-10-31 19:15:00|19959.7|19944.7|19966.3|19951.3|19967.8|19952.8|19951.5|19936.5|0
1730402400000|2024-10-31 19:20:00|19967.3|19952.3|19966.6|19951.6|19977.1|19962.1|19961.5|19946.5|0
1730402700000|2024-10-31 19:25:00|19966.2|19951.2|19956.6|19941.6|19969.6|19954.6|19954.2|19939.2|0
1730403000000|2024-10-31 19:30:00|19962.3|19947.3|19942|19927|19964.1|19949.1|19939.6|19924.6|0
1730403300000|2024-10-31 19:35:00|19941.3|19926.3|19955.3|19940.3|19956.8|19941.8|19935.3|19920.3|0
1730403600000|2024-10-31 19:40:00|19955|19940|19960.6|19945.6|19969|19954|19940.6|19925.6|0
1730403900000|2024-10-31 19:45:00|19961.1|19946.1|19998.1|19983.1|20005.8|19990.8|19959.3|19944.3|0
1730404200000|2024-10-31 19:50:00|19998.8|19983.8|19916.6|19901.6|20006.8|19991.8|19914.6|19899.6|0
1730404500000|2024-10-31 19:55:00|19917.5|19902.5|19889|19874|19955.1|19940.1|19886.6|19871.6|0
1730404800000|2024-10-31 20:00:00|19889.9|19874.9|19943.3|19928.3|19961.4|19946.4|19886.4|19871.4|0
1730405100000|2024-10-31 20:05:00|19943.2|19928.2|19932.3|19917.3|19943.7|19928.7|19920.2|19905.2|0
1730405400000|2024-10-31 20:10:00|19931.4|19916.4|19930.2|19915.2|19936.5|19921.5|19917.3|19902.3|0
1730405700000|2024-10-31 20:15:00|19930.8|19915.8|19935.8|19920.8|19953.4|19938.4|19930|19915|0
1730406000000|2024-10-31 20:20:00|19936.2|19921.2|19947.3|19932.3|19947.8|19932.8|19929.3|19914.3|0
1730406300000|2024-10-31 20:25:00|19947.9|19932.9|19953.5|19938.5|19972.7|19957.7|19947.9|19932.9|0
1730406600000|2024-10-31 20:30:00|19955.7|19940.7|19914.9|19899.9|19974.9|19959.9|19899.2|19884.2|0
1730406900000|2024-10-31 20:35:00|19913.7|19898.7|19914.8|19899.8|19919.7|19904.7|19901.7|19886.7|0
1730407200000|2024-10-31 20:40:00|19912.2|19897.2|19909.7|19894.7|19921.7|19906.7|19906.4|19891.4|0
1730407500000|2024-10-31 20:45:00|19912.9|19897.9|19926.3|19911.3|19926.3|19911.3|19911|19896|0
1730407800000|2024-10-31 20:50:00|19926.2|19911.2|19902.9|19887.9|19929.7|19914.7|19902.4|19887.4|0
1730408100000|2024-10-31 20:55:00|19905.7|19890.7|19918.2|19903.2|19920.5|19905.5|19897.8|19882.8|0
1730408400000|2024-10-31 21:00:00|19921.6|19906.6|19933.9|19918.9|19934.6|19919.6|19918.1|19903.1|0
1730408700000|2024-10-31 21:05:00|19933.8|19918.8|19933.9|19918.9|19937.9|19922.9|19929.9|19914.9|0
1730409000000|2024-10-31 21:10:00|19934|19919|19938.9|19923.9|19940.7|19925.7|19933.3|19918.3|0
1730409300000|2024-10-31 21:15:00|19939|19924|19943|19928|19944.7|19929.7|19937.4|19922.4|0
1730409600000|2024-10-31 21:20:00|19943.2|19928.2|19920.3|19905.3|19944.8|19929.8|19916.3|19901.3|0
1730409900000|2024-10-31 21:25:00|19916.9|19901.9|19907.2|19892.2|19921.1|19906.1|19901.8|19886.8|0
1730410200000|2024-10-31 21:30:00|19907.1|19892.1|19922.5|19907.5|19924|19909|19907.1|19892.1|0
1730410500000|2024-10-31 21:35:00|19922.3|19907.3|19929.3|19914.3|19929.7|19914.7|19921.2|19906.2|0
1730410800000|2024-10-31 21:40:00|19929.4|19914.4|19918.6|19903.6|19929.4|19914.4|19916.3|19901.3|0
1730411100000|2024-10-31 21:45:00|19917.9|19902.9|19924.4|19909.4|19926.8|19911.8|19915|19900|0
1730411400000|2024-10-31 21:50:00|19923.9|19908.9|19925.1|19910.1|19928.2|19913.2|19918.7|19903.7|0
1730411700000|2024-10-31 21:55:00|19925.9|19910.9|19928.1|19913.1|19930.7|19915.7|19924.5|19909.5|0
1730412000000|2024-10-31 22:00:00|19947.2|19932.2|19955.3|19940.3|19964.8|19949.8|19942.4|19927.4|0
1730412300000|2024-10-31 22:05:00|19955.5|19940.5|19941.8|19926.8|19955.5|19940.5|19939.8|19924.8|0
1730412600000|2024-10-31 22:10:00|19943.5|19928.5|19955.1|19940.1|19959.1|19944.1|19943.2|19928.2|0
1730412900000|2024-10-31 22:15:00|19955.3|19940.3|19958.1|19943.1|19960.1|19945.1|19948.8|19933.8|0
1730413200000|2024-10-31 22:20:00|19957.7|19942.7|19956.6|19941.6|19959.6|19944.6|19955.6|19940.6|0
1730413500000|2024-10-31 22:25:00|19956.7|19941.7|19964.7|19949.7|19966.8|19951.8|19955.5|19940.5|0
1730413800000|2024-10-31 22:30:00|19964.3|19949.3|19981.3|19966.3|19981.6|19966.6|19960.8|19945.8|0
1730414100000|2024-10-31 22:35:00|19981.1|19966.1|19987.5|19972.5|19990.8|19975.8|19977.2|19962.2|0
1730414400000|2024-10-31 22:40:00|19987.6|19972.6|19977.1|19962.1|19990.8|19975.8|19976.2|19961.2|0
1730414700000|2024-10-31 22:45:00|19976.8|19961.8|19977.3|19962.3|19984.3|19969.3|19976.8|19961.8|0
1730415000000|2024-10-31 22:50:00|19977.5|19962.5|19966.1|19951.1|19977.6|19962.6|19958.8|19943.8|0
1730415300000|2024-10-31 22:55:00|19966.2|19951.2|19972.2|19957.2|19972.2|19957.2|19960.2|19945.2|0
1730415600000|2024-10-31 23:00:00|19971.8|19956.8|19961.8|19946.8|19978.7|19963.7|19953.3|19938.3|0
1730415900000|2024-10-31 23:05:00|19961.7|19946.7|19951.2|19936.2|19962.1|19947.1|19946.2|19931.2|0
1730416200000|2024-10-31 23:10:00|19948.8|19933.8|19952.8|19937.8|19955.2|19940.2|19948.2|19933.2|0
1730416500000|2024-10-31 23:15:00|19952.7|19937.7|19956.5|19941.5|19959.8|19944.8|19952.7|19937.7|0
1730416800000|2024-10-31 23:20:00|19956.3|19941.3|19969|19954|19969.2|19954.2|19956.3|19941.3|0
1730417100000|2024-10-31 23:25:00|19969.8|19954.8|19966.8|19951.8|19972.1|19957.1|19963.3|19948.3|0
1730417400000|2024-10-31 23:30:00|19967|19952|19960.3|19945.3|19968.1|19953.1|19958.7|19943.7|0
1730417700000|2024-10-31 23:35:00|19960.8|19945.8|19959.3|19944.3|19965.5|19950.5|19955.2|19940.2|0
1730418000000|2024-10-31 23:40:00|19959.2|19944.2|19962.6|19947.6|19966.8|19951.8|19957.8|19942.8|0
1730418300000|2024-10-31 23:45:00|19962.7|19947.7|19954.6|19939.6|19964.3|19949.3|19952.1|19937.1|0
1730418600000|2024-10-31 23:50:00|19953.7|19938.7|19953.2|19938.2|19958.5|19943.5|19952.5|19937.5|0
1730418900000|2024-10-31 23:55:00|19953.3|19938.3|19954|19939|19956.6|19941.6|19951.2|19936.2|0
1730419200000|2024-11-01 00:00:00|19950.6|19935.6|19938.5|19923.5|19950.6|19935.6|19930.5|19915.5|0
1730419500000|2024-11-01 00:05:00|19938.2|19923.2|19943|19928|19944.1|19929.1|19936.1|19921.1|0
1730419800000|2024-11-01 00:10:00|19942.6|19927.6|19947.1|19932.1|19949.6|19934.6|19941.3|19926.3|0
1730420100000|2024-11-01 00:15:00|19947.6|19932.6|19941.3|19926.3|19947.7|19932.7|19933.8|19918.8|0
1730420400000|2024-11-01 00:20:00|19941.2|19926.2|19951|19936|19952|19937|19941.1|19926.1|0
1730420700000|2024-11-01 00:25:00|19950.7|19935.7|19965.5|19950.5|19967.3|19952.3|19949.6|19934.6|0
1730421000000|2024-11-01 00:30:00|19965|19950|19961.2|19946.2|19965|19950|19958|19943|0
1730421300000|2024-11-01 00:35:00|19961|19946|19956.7|19941.7|19964.8|19949.8|19955.3|19940.3|0
1730421600000|2024-11-01 00:40:00|19956.8|19941.8|19959.2|19944.2|19959.8|19944.8|19949.3|19934.3|0
1730421900000|2024-11-01 00:45:00|19959.1|19944.1|19961.3|19946.3|19962.3|19947.3|19955.8|19940.8|0
1730422200000|2024-11-01 00:50:00|19961.5|19946.5|19959|19944|19967.7|19952.7|19959|19944|0
1730422500000|2024-11-01 00:55:00|19959.5|19944.5|19956.5|19941.5|19964.2|19949.2|19954.1|19939.1|0
1730422800000|2024-11-01 01:00:00|19955.8|19940.8|19961.1|19946.1|19965.1|19950.1|19950.6|19935.6|0
1730423100000|2024-11-01 01:05:00|19961|19946|19960.6|19945.6|19963.5|19948.5|19952.1|19937.1|0
1730423400000|2024-11-01 01:10:00|19960.7|19945.7|19962|19947|19963.7|19948.7|19954|19939|0
1730423700000|2024-11-01 01:15:00|19962.1|19947.1|19957.7|19942.7|19962.1|19947.1|19953.1|19938.1|0
1730424000000|2024-11-01 01:20:00|19958.3|19943.3|19963.1|19948.1|19965.3|19950.3|19956.6|19941.6|0
1730424300000|2024-11-01 01:25:00|19963.3|19948.3|19957.7|19942.7|19966.3|19951.3|19955.1|19940.1|0
1730424600000|2024-11-01 01:30:00|19956.1|19941.1|19949.1|19934.1|19957.7|19942.7|19946.7|19931.7|0
1730424900000|2024-11-01 01:35:00|19949.2|19934.2|19955.1|19940.1|19958.7|19943.7|19946.5|19931.5|0
1730425200000|2024-11-01 01:40:00|19954.2|19939.2|19952.2|19937.2|19954.2|19939.2|19948.6|19933.6|0
1730425500000|2024-11-01 01:45:00|19952.8|19937.8|19950.7|19935.7|19955.5|19940.5|19950.1|19935.1|0
1730425800000|2024-11-01 01:50:00|19950.8|19935.8|19946.3|19931.3|19954.7|19939.7|19944.1|19929.1|0
1730426100000|2024-11-01 01:55:00|19945.2|19930.2|19945.2|19930.2|19947.8|19932.8|19940.5|19925.5|0
1730426400000|2024-11-01 02:00:00|19944.6|19929.6|19934.6|19919.6|19945.3|19930.3|19933.6|19918.6|0
1730426700000|2024-11-01 02:05:00|19935|19920|19930|19915|19939.6|19924.6|19928.5|19913.5|0
1730427000000|2024-11-01 02:10:00|19930.3|19915.3|19916.5|19901.5|19930.3|19915.3|19905.7|19890.7|0
1730427300000|2024-11-01 02:15:00|19916.3|19901.3|19928.8|19913.8|19929.1|19914.1|19908.6|19893.6|0
1730427600000|2024-11-01 02:20:00|19929.8|19914.8|19944.3|19929.3|19944.3|19929.3|19928.5|19913.5|0
1730427900000|2024-11-01 02:25:00|19944.6|19929.6|19951.6|19936.6|19951.7|19936.7|19944.5|19929.5|0
1730428200000|2024-11-01 02:30:00|19952.2|19937.2|19948.7|19933.7|19952.2|19937.2|19946.2|19931.2|0
1730428500000|2024-11-01 02:35:00|19948.8|19933.8|19954|19939|19954|19939|19946.1|19931.1|0
1730428800000|2024-11-01 02:40:00|19954.6|19939.6|19951.2|19936.2|19955.6|19940.6|19950.6|19935.6|0
1730429100000|2024-11-01 02:45:00|19951.5|19936.5|19952.6|19937.6|19955.6|19940.6|19951.5|19936.5|0
1730429400000|2024-11-01 02:50:00|19952.8|19937.8|19957.3|19942.3|19957.7|19942.7|19950.5|19935.5|0
1730429700000|2024-11-01 02:55:00|19957.2|19942.2|19962.5|19947.5|19962.5|19947.5|19956.3|19941.3|0
1730430000000|2024-11-01 03:00:00|19961.8|19946.8|19967.8|19952.8|19967.8|19952.8|19959.6|19944.6|0
1730430300000|2024-11-01 03:05:00|19967.6|19952.6|19975.2|19960.2|19976.5|19961.5|19965.7|19950.7|0
1730430600000|2024-11-01 03:10:00|19975.5|19960.5|19982.8|19967.8|19983|19968|19975.5|19960.5|0
1730430900000|2024-11-01 03:15:00|19982.1|19967.1|19983|19968|19983.5|19968.5|19978.6|19963.6|0
1730431200000|2024-11-01 03:20:00|19982.7|19967.7|19987.2|19972.2|19988.3|19973.3|19982.6|19967.6|0
1730431500000|2024-11-01 03:25:00|19987.3|19972.3|19980|19965|19987.3|19972.3|19977.8|19962.8|0
1730431800000|2024-11-01 03:30:00|19980.1|19965.1|19985.3|19970.3|19986.8|19971.8|19980.1|19965.1|0
1730432100000|2024-11-01 03:35:00|19985.1|19970.1|19979.6|19964.6|19985.7|19970.7|19976.1|19961.1|0
1730432400000|2024-11-01 03:40:00|19979.7|19964.7|19981.6|19966.6|19982.5|19967.5|19976.6|19961.6|0
1730432700000|2024-11-01 03:45:00|19981.5|19966.5|19980.3|19965.3|19986.1|19971.1|19979.6|19964.6|0
1730433000000|2024-11-01 03:50:00|19980.1|19965.1|19982.6|19967.6|19985.6|19970.6|19980|19965|0
1730433300000|2024-11-01 03:55:00|19983.1|19968.1|19974.2|19959.2|19983.5|19968.5|19972.5|19957.5|0
1730433600000|2024-11-01 04:00:00|19975.3|19960.3|19976.1|19961.1|19979.3|19964.3|19972.1|19957.1|0
1730433900000|2024-11-01 04:05:00|19976.8|19961.8|19975.5|19960.5|19978.5|19963.5|19975|19960|0
1730434200000|2024-11-01 04:10:00|19975.3|19960.3|19978.6|19963.6|19979.8|19964.8|19973.6|19958.6|0
1730434500000|2024-11-01 04:15:00|19978.5|19963.5|19976.6|19961.6|19980.3|19965.3|19975.7|19960.7|0
1730434800000|2024-11-01 04:20:00|19976.7|19961.7|19975.2|19960.2|19979.5|19964.5|19974.6|19959.6|0
1730435100000|2024-11-01 04:25:00|19975.3|19960.3|19979.7|19964.7|19983|19968|19974.7|19959.7|0
1730435400000|2024-11-01 04:30:00|19978.1|19963.1|19979.8|19964.8|19980.6|19965.6|19976.6|19961.6|0
1730435700000|2024-11-01 04:35:00|19979.6|19964.6|19984.7|19969.7|19986|19971|19979.2|19964.2|0
1730436000000|2024-11-01 04:40:00|19984.5|19969.5|19984|19969|19987.5|19972.5|19981.1|19966.1|0
1730436300000|2024-11-01 04:45:00|19983.6|19968.6|19965.7|19950.7|19983.6|19968.6|19965.7|19950.7|0
1730436600000|2024-11-01 04:50:00|19965.8|19950.8|19966.3|19951.3|19976.7|19961.7|19962.1|19947.1|0
1730436900000|2024-11-01 04:55:00|19966.2|19951.2|19968.8|19953.8|19969.5|19954.5|19962.8|19947.8|0
1730437200000|2024-11-01 05:00:00|19968.6|19953.6|19969.1|19954.1|19970.2|19955.2|19964.6|19949.6|0
1730437500000|2024-11-01 05:05:00|19968.7|19953.7|19974.5|19959.5|19981|19966|19968.7|19953.7|0
1730437800000|2024-11-01 05:10:00|19974.7|19959.7|19983.7|19968.7|19985|19970|19972.5|19957.5|0
1730438100000|2024-11-01 05:15:00|19983|19968|19996.6|19981.6|19996.6|19981.6|19980.3|19965.3|0
1730438400000|2024-11-01 05:20:00|19996.1|19981.1|19996.8|19981.8|20000.2|19985.2|19994.6|19979.6|0
1730438700000|2024-11-01 05:25:00|19997.1|19982.1|20004.8|19989.8|20004.8|19989.8|19993.2|19978.2|0
1730439000000|2024-11-01 05:30:00|20003.3|19988.3|20005.8|19990.8|20011.7|19996.7|20002|19987|0
1730439300000|2024-11-01 05:35:00|20006.2|19991.2|20010.3|19995.3|20012.3|19997.3|20004|19989|0
1730439600000|2024-11-01 05:40:00|20010.6|19995.6|20006.1|19991.1|20011.2|19996.2|20005.8|19990.8|0
1730439900000|2024-11-01 05:45:00|20006.6|19991.6|20009.8|19994.8|20014|19999|20003.5|19988.5|0
1730440200000|2024-11-01 05:50:00|20009.7|19994.7|20002.3|19987.3|20010.3|19995.3|19996.5|19981.5|0
1730440500000|2024-11-01 05:55:00|20002.5|19987.5|20007.8|19992.8|20012|19997|20000.6|19985.6|0
1730440800000|2024-11-01 06:00:00|20008.5|19993.5|20006.1|19991.1|20010.7|19995.7|20001.8|19986.8|0
1730441100000|2024-11-01 06:05:00|20006|19991|20002|19987|20006.3|19991.3|19998.2|19983.2|0
1730441400000|2024-11-01 06:10:00|20001.6|19986.6|19997.8|19982.8|20003.1|19988.1|19997.8|19982.8|0
1730441700000|2024-11-01 06:15:00|19998|19983|19990.6|19975.6|19999.6|19984.6|19987.8|19972.8|0
1730442000000|2024-11-01 06:20:00|19990|19975|19978.6|19963.6|19995.3|19980.3|19978.6|19963.6|0
1730442300000|2024-11-01 06:25:00|19978.8|19963.8|19977.1|19962.1|19982.3|19967.3|19970.5|19955.5|0
1730442600000|2024-11-01 06:30:00|19977.3|19962.3|19973.2|19958.2|19984|19969|19971.2|19956.2|0
1730442900000|2024-11-01 06:35:00|19972.7|19957.7|19974.7|19959.7|19977.7|19962.7|19972.7|19957.7|0
1730443200000|2024-11-01 06:40:00|19975.3|19960.3|19978.1|19963.1|19979.3|19964.3|19974|19959|0
1730443500000|2024-11-01 06:45:00|19978.2|19963.2|19967|19952|19985|19970|19965.8|19950.8|0
1730443800000|2024-11-01 06:50:00|19964.5|19949.5|19959.1|19944.1|19972.2|19957.2|19949.6|19934.6|0
1730444100000|2024-11-01 06:55:00|19958.7|19943.7|19963.1|19948.1|19964|19949|19956.2|19941.2|0
1730444400000|2024-11-01 07:00:00|19963.7|19948.7|19973|19958|19975.3|19960.3|19960|19945|0
1730444700000|2024-11-01 07:05:00|19972.8|19957.8|19960.2|19945.2|19979.1|19964.1|19955.8|19940.8|0
1730445000000|2024-11-01 07:10:00|19959.6|19944.6|19964.2|19949.2|19966.6|19951.6|19959.3|19944.3|0
1730445300000|2024-11-01 07:15:00|19964.3|19949.3|19969.6|19954.6|19980.2|19965.2|19962.7|19947.7|0
1730445600000|2024-11-01 07:20:00|19969.3|19954.3|19959.1|19944.1|19970.5|19955.5|19957.5|19942.5|0
1730445900000|2024-11-01 07:25:00|19959.2|19944.2|19946|19931|19964.7|19949.7|19942.7|19927.7|0
1730446200000|2024-11-01 07:30:00|19947.5|19932.5|19955.3|19940.3|19958.1|19943.1|19945.6|19930.6|0
1730446500000|2024-11-01 07:35:00|19954.7|19939.7|19957.5|19942.5|19958.7|19943.7|19948.5|19933.5|0
1730446800000|2024-11-01 07:40:00|19954.6|19939.6|19962.1|19947.1|19963.5|19948.5|19952.3|19937.3|0
1730447100000|2024-11-01 07:45:00|19961.7|19946.7|19970.1|19955.1|19975.6|19960.6|19961.6|19946.6|0
1730447400000|2024-11-01 07:50:00|19970.8|19955.8|19976|19961|19984.3|19969.3|19968.5|19953.5|0
1730447700000|2024-11-01 07:55:00|19976.3|19961.3|19977.1|19962.1|19985.5|19970.5|19975.1|19960.1|0
1730448000000|2024-11-01 08:00:00|19977.6|19962.6|20003.1|19988.1|20003.1|19988.1|19973.7|19958.7|0
1730448300000|2024-11-01 08:05:00|20001.8|19986.8|19992.7|19977.7|20003.2|19988.2|19990.5|19975.5|0
1730448600000|2024-11-01 08:10:00|19990.6|19975.6|19995.6|19980.6|19999.6|19984.6|19985.8|19970.8|0
1730448900000|2024-11-01 08:15:00|19995.3|19980.3|19987.5|19972.5|19998.1|19983.1|19985.5|19970.5|0
1730449200000|2024-11-01 08:20:00|19988.3|19973.3|19985|19970|19994.3|19979.3|19981.8|19966.8|0
1730449500000|2024-11-01 08:25:00|19985.1|19970.1|19993|19978|19993.3|19978.3|19980.5|19965.5|0
1730449800000|2024-11-01 08:30:00|19989.3|19974.3|19989.6|19974.6|19995|19980|19983.2|19968.2|0
1730450100000|2024-11-01 08:35:00|19989.8|19974.8|19992.8|19977.8|19998.8|19983.8|19981.6|19966.6|0
1730450400000|2024-11-01 08:40:00|19993.1|19978.1|19990.3|19975.3|19994.3|19979.3|19979.5|19964.5|0
1730450700000|2024-11-01 08:45:00|19989.2|19974.2|19980.3|19965.3|19990.7|19975.7|19978.6|19963.6|0
1730451000000|2024-11-01 08:50:00|19980.8|19965.8|19979.8|19964.8|19986.6|19971.6|19978.7|19963.7|0
1730451300000|2024-11-01 08:55:00|19980.6|19965.6|19983.7|19968.7|19984.8|19969.8|19969.1|19954.1|0
1730451600000|2024-11-01 09:00:00|19983.8|19968.8|19982.2|19967.2|19987.3|19972.3|19979.3|19964.3|0
1730451900000|2024-11-01 09:05:00|19982.6|19967.6|19988.1|19973.1|19989.3|19974.3|19976.6|19961.6|0
1730452200000|2024-11-01 09:10:00|19988.5|19973.5|19995.2|19980.2|19995.5|19980.5|19984.7|19969.7|0
1730452500000|2024-11-01 09:15:00|19996|19981|19991.8|19976.8|19996.3|19981.3|19982.8|19967.8|0
1730452800000|2024-11-01 09:20:00|19991.7|19976.7|19994.8|19979.8|19996.7|19981.7|19990|19975|0
1730453100000|2024-11-01 09:25:00|19994.7|19979.7|19995.8|19980.8|19999.3|19984.3|19993.1|19978.1|0
1730453400000|2024-11-01 09:30:00|19996|19981|19984|19969|19996.3|19981.3|19981.3|19966.3|0
1730453700000|2024-11-01 09:35:00|19984.3|19969.3|19978.8|19963.8|19988.5|19973.5|19976.7|19961.7|0
1730454000000|2024-11-01 09:40:00|19978.2|19963.2|19980.2|19965.2|19983.1|19968.1|19975.6|19960.6|0
1730454300000|2024-11-01 09:45:00|19980.3|19965.3|19977.2|19962.2|19984|19969|19975.6|19960.6|0
1730454600000|2024-11-01 09:50:00|19977.1|19962.1|19980.3|19965.3|19981.6|19966.6|19974.6|19959.6|0
1730454900000|2024-11-01 09:55:00|19980.2|19965.2|19981.8|19966.8|19983.1|19968.1|19978.6|19963.6|0
1730455200000|2024-11-01 10:00:00|19982.6|19967.6|19988.8|19973.8|19988.8|19973.8|19976.5|19961.5|0
1730455500000|2024-11-01 10:05:00|19988.6|19973.6|19990.8|19975.8|19992|19977|19985|19970|0
1730455800000|2024-11-01 10:10:00|19991|19976|19988.5|19973.5|19993.1|19978.1|19987.7|19972.7|0
1730456100000|2024-11-01 10:15:00|19988.7|19973.7|19991.6|19976.6|19992|19977|19985.3|19970.3|0
1730456400000|2024-11-01 10:20:00|19992.2|19977.2|19988.3|19973.3|19995.5|19980.5|19988.3|19973.3|0
1730456700000|2024-11-01 10:25:00|19988.5|19973.5|19992.1|19977.1|19999|19984|19988.5|19973.5|0
1730457000000|2024-11-01 10:30:00|19992.2|19977.2|19993.3|19978.3|19998.5|19983.5|19992.1|19977.1|0
1730457300000|2024-11-01 10:35:00|19993.6|19978.6|19988.8|19973.8|19994.2|19979.2|19987|19972|0
1730457600000|2024-11-01 10:40:00|19989|19974|19987.8|19972.8|19991.1|19976.1|19985.8|19970.8|0
1730457900000|2024-11-01 10:45:00|19988|19973|19994.7|19979.7|19995.1|19980.1|19988|19973|0
1730458200000|2024-11-01 10:50:00|19995|19980|20007.2|19992.2|20007.7|19992.7|19991.8|19976.8|0
1730458500000|2024-11-01 10:55:00|20007.3|19992.3|19999|19984|20007.5|19992.5|19997.3|19982.3|0
1730458800000|2024-11-01 11:00:00|19996.7|19981.7|19993.5|19978.5|20002.6|19987.6|19990.6|19975.6|0
1730459100000|2024-11-01 11:05:00|19993.6|19978.6|19984.1|19969.1|19995.5|19980.5|19980.1|19965.1|0
1730459400000|2024-11-01 11:10:00|19983.1|19968.1|19992.6|19977.6|19993.7|19978.7|19981|19966|0
1730459700000|2024-11-01 11:15:00|19992.8|19977.8|19996.5|19981.5|19999.6|19984.6|19992.6|19977.6|0
1730460000000|2024-11-01 11:20:00|19996.3|19981.3|20000.3|19985.3|20001.7|19986.7|19993.2|19978.2|0
1730460300000|2024-11-01 11:25:00|19999.7|19984.7|19999.1|19984.1|20003.1|19988.1|19995.2|19980.2|0
1730460600000|2024-11-01 11:30:00|19999.2|19984.2|20004.1|19989.1|20005.8|19990.8|19999|19984|0
1730460900000|2024-11-01 11:35:00|20003.7|19988.7|20009.5|19994.5|20010.2|19995.2|20003.7|19988.7|0
1730461200000|2024-11-01 11:40:00|20009.2|19994.2|20008.6|19993.6|20017.8|20002.8|20008|19993|0
1730461500000|2024-11-01 11:45:00|20007.8|19992.8|19997.1|19982.1|20007.8|19992.8|19989.3|19974.3|0
1730461800000|2024-11-01 11:50:00|19996.3|19981.3|19998.7|19983.7|20003.2|19988.2|19995.1|19980.1|0
1730462100000|2024-11-01 11:55:00|19998.8|19983.8|19995.7|19980.7|20004.5|19989.5|19995.3|19980.3|0
1730462400000|2024-11-01 12:00:00|19996.3|19981.3|20003|19988|20006.6|19991.6|19996.3|19981.3|0
1730462700000|2024-11-01 12:05:00|20003.1|19988.1|19998.1|19983.1|20004.7|19989.7|19997.7|19982.7|0
1730463000000|2024-11-01 12:10:00|19997.8|19982.8|20003.1|19988.1|20005.7|19990.7|19997.8|19982.8|0
1730463300000|2024-11-01 12:15:00|20002.7|19987.7|20004.1|19989.1|20007.3|19992.3|19999.2|19984.2|0
1730463600000|2024-11-01 12:20:00|20003.6|19988.6|20004.6|19989.6|20007.6|19992.6|20000.7|19985.7|0
1730463900000|2024-11-01 12:25:00|20004.7|19989.7|19991.6|19976.6|20005.3|19990.3|19986.2|19971.2|0
1730464200000|2024-11-01 12:30:00|19987.2|19972.2|20016.8|20001.8|20031.3|20016.3|19972.6|19957.6|0
1730464500000|2024-11-01 12:35:00|20014.5|19999.5|20007.5|19992.5|20033.3|20018.3|19999.5|19984.5|0
1730464800000|2024-11-01 12:40:00|20007.1|19992.1|20021.2|20006.2|20024.8|20009.8|20007.1|19992.1|0
1730465100000|2024-11-01 12:45:00|20021.6|20006.6|20001.2|19986.2|20021.6|20006.6|19992.8|19977.8|0
1730465400000|2024-11-01 12:50:00|20001.5|19986.5|20014|19999|20016.3|20001.3|19994.5|19979.5|0
1730465700000|2024-11-01 12:55:00|20014.2|19999.2|20000.8|19985.8|20018.5|20003.5|19998.5|19983.5|0
1730466000000|2024-11-01 13:00:00|20000|19985|19981.6|19966.6|20000|19985|19979|19964|0
1730466300000|2024-11-01 13:05:00|19982.2|19967.2|19993.2|19978.2|19993.8|19978.8|19971.3|19956.3|0
1730466600000|2024-11-01 13:10:00|19992.8|19977.8|19983.7|19968.7|19994.3|19979.3|19979.8|19964.8|0
1730466900000|2024-11-01 13:15:00|19983.3|19968.3|19984.8|19969.8|19986.8|19971.8|19978.2|19963.2|0
1730467200000|2024-11-01 13:20:00|19984.3|19969.3|19976|19961|19984.6|19969.6|19964.7|19949.7|0
1730467500000|2024-11-01 13:25:00|19975.3|19960.3|19955.3|19940.3|19979.3|19964.3|19952.7|19937.7|0
1730467800000|2024-11-01 13:30:00|19957.1|19942.1|19993.6|19978.6|20002.8|19987.8|19945.2|19930.2|0
1730468100000|2024-11-01 13:35:00|19999.8|19984.8|20007.6|19992.6|20007.6|19992.6|19963.5|19948.5|0
1730468400000|2024-11-01 13:40:00|20008.5|19993.5|20036|20021|20051.7|20036.7|20008.3|19993.3|0
1730468700000|2024-11-01 13:45:00|20035.8|20020.8|20038.6|20023.6|20039.5|20024.5|20013.5|19998.5|0
1730469000000|2024-11-01 13:50:00|20038.2|20023.2|20038.8|20023.8|20059.2|20044.2|20026.3|20011.3|0
1730469300000|2024-11-01 13:55:00|20040.2|20025.2|20053|20038|20062.2|20047.2|20040.2|20025.2|0
1730469600000|2024-11-01 14:00:00|20057.6|20042.6|20025.8|20010.8|20066.1|20051.1|20024|20009|0
1730469900000|2024-11-01 14:05:00|20023.1|20008.1|20062.3|20047.3|20076.5|20061.5|20020.1|20005.1|0
1730470200000|2024-11-01 14:10:00|20061.7|20046.7|20103.3|20088.3|20108|20093|20060.6|20045.6|0
1730470500000|2024-11-01 14:15:00|20103|20088|20121|20106|20131.7|20116.7|20097.2|20082.2|0
1730470800000|2024-11-01 14:20:00|20120.5|20105.5|20132.1|20117.1|20141.2|20126.2|20115.5|20100.5|0
1730471100000|2024-11-01 14:25:00|20133|20118|20156|20141|20156|20141|20128.5|20113.5|0
1730471400000|2024-11-01 14:30:00|20158.5|20143.5|20147|20132|20163|20148|20137.5|20122.5|0
1730471700000|2024-11-01 14:35:00|20147.8|20132.8|20130|20115|20150.3|20135.3|20118.2|20103.2|0
1730472000000|2024-11-01 14:40:00|20131.6|20116.6|20085.1|20070.1|20136.2|20121.2|20067.7|20052.7|0
1730472300000|2024-11-01 14:45:00|20084.6|20069.6|20093.2|20078.2|20093.2|20078.2|20046.8|20031.8|0
1730472600000|2024-11-01 14:50:00|20092|20077|20079.4|20064.4|20092|20077|20062.5|20047.5|0
1730472900000|2024-11-01 14:55:00|20078.5|20063.5|20121.2|20106.2|20121.2|20106.2|20073.7|20058.7|0
1730473200000|2024-11-01 15:00:00|20119.2|20104.2|20128.5|20113.5|20129.3|20114.3|20108|20093|0
1730473500000|2024-11-01 15:05:00|20129|20114|20110.1|20095.1|20129|20114|20100.9|20085.9|0
1730473800000|2024-11-01 15:10:00|20110|20095|20152.3|20137.3|20152.3|20137.3|20107|20092|0
1730474100000|2024-11-01 15:15:00|20152|20137|20146|20131|20159.5|20144.5|20134.8|20119.8|0
1730474400000|2024-11-01 15:20:00|20145.5|20130.5|20153.5|20138.5|20153.5|20138.5|20119|20104|0
1730474700000|2024-11-01 15:25:00|20153.3|20138.3|20169.8|20154.8|20173.5|20158.5|20144.3|20129.3|0
1730475000000|2024-11-01 15:30:00|20170.1|20155.1|20150.4|20135.4|20173.3|20158.3|20145.8|20130.8|0
1730475300000|2024-11-01 15:35:00|20150.8|20135.8|20144|20129|20151.8|20136.8|20133.4|20118.4|0
1730475600000|2024-11-01 15:40:00|20144.5|20129.5|20130.8|20115.8|20153|20138|20124.8|20109.8|0
1730475900000|2024-11-01 15:45:00|20131.1|20116.1|20119.3|20104.3|20140|20125|20115|20100|0
1730476200000|2024-11-01 15:50:00|20119.5|20104.5|20119|20104|20122.3|20107.3|20095.5|20080.5|0
1730476500000|2024-11-01 15:55:00|20117|20102|20109.9|20094.9|20118.9|20103.9|20100.3|20085.3|0
1730476800000|2024-11-01 16:00:00|20108.6|20093.6|20128.1|20113.1|20133.8|20118.8|20103.1|20088.1|0
1730477100000|2024-11-01 16:05:00|20126.5|20111.5|20134.3|20119.3|20134.8|20119.8|20117.3|20102.3|0
1730477400000|2024-11-01 16:10:00|20134.6|20119.6|20130.8|20115.8|20140|20125|20128.3|20113.3|0
1730477700000|2024-11-01 16:15:00|20132.8|20117.8|20131|20116|20134.6|20119.6|20114|20099|0
1730478000000|2024-11-01 16:20:00|20130.8|20115.8|20125.9|20110.9|20132|20117|20109.6|20094.6|0
1730478300000|2024-11-01 16:25:00|20126.3|20111.3|20106.9|20091.9|20126.3|20111.3|20104.5|20089.5|0
1730478600000|2024-11-01 16:30:00|20107.4|20092.4|20137|20122|20138.3|20123.3|20104.5|20089.5|0
1730478900000|2024-11-01 16:35:00|20136.5|20121.5|20136.3|20121.3|20138.6|20123.6|20122.8|20107.8|0
1730479200000|2024-11-01 16:40:00|20130|20115|20085|20070|20134|20119|20081.5|20066.5|0
1730479500000|2024-11-01 16:45:00|20086.3|20071.3|20099|20084|20108.9|20093.9|20078.1|20063.1|0
1730479800000|2024-11-01 16:50:00|20098.1|20083.1|20101.6|20086.6|20110.9|20095.9|20093.5|20078.5|0
1730480100000|2024-11-01 16:55:00|20101.3|20086.3|20097.1|20082.1|20108.1|20093.1|20084.3|20069.3|0
1730480400000|2024-11-01 17:00:00|20098|20083|20091.5|20076.5|20103.8|20088.8|20086.8|20071.8|0
1730480700000|2024-11-01 17:05:00|20092.8|20077.8|20068.5|20053.5|20093.8|20078.8|20056|20041|0
1730481000000|2024-11-01 17:10:00|20066.5|20051.5|20092.6|20077.6|20097|20082|20059.1|20044.1|0
1730481300000|2024-11-01 17:15:00|20093|20078|20103.8|20088.8|20108.8|20093.8|20091.8|20076.8|0
1730481600000|2024-11-01 17:20:00|20104.3|20089.3|20126|20111|20135.3|20120.3|20102.8|20087.8|0
1730481900000|2024-11-01 17:25:00|20125.3|20110.3|20132.5|20117.5|20138.8|20123.8|20121.3|20106.3|0
1730482200000|2024-11-01 17:30:00|20133.8|20118.8|20074.3|20059.3|20134.8|20119.8|20072.3|20057.3|0
1730482500000|2024-11-01 17:35:00|20072.1|20057.1|20061.5|20046.5|20083.5|20068.5|20056|20041|0
1730482800000|2024-11-01 17:40:00|20061.6|20046.6|20057.5|20042.5|20069|20054|20052.4|20037.4|0
1730483100000|2024-11-01 17:45:00|20057.9|20042.9|20063.1|20048.1|20073.5|20058.5|20049|20034|0
1730483400000|2024-11-01 17:50:00|20062|20047|20083|20068|20087|20072|20062|20047|0
1730483700000|2024-11-01 17:55:00|20082.3|20067.3|20044.3|20029.3|20083.3|20068.3|20044|20029|0
1730484000000|2024-11-01 18:00:00|20044|20029|20061.7|20046.7|20065.7|20050.7|20039.4|20024.4|0
1730484300000|2024-11-01 18:05:00|20062.7|20047.7|20032.7|20017.7|20063.4|20048.4|20025.2|20010.2|0
1730484600000|2024-11-01 18:10:00|20032.5|20017.5|20038.2|20023.2|20039.6|20024.6|20025.5|20010.5|0
1730484900000|2024-11-01 18:15:00|20036.9|20021.9|20028.2|20013.2|20047.2|20032.2|20027|20012|0
1730485200000|2024-11-01 18:20:00|20028.1|20013.1|20060.2|20045.2|20061.2|20046.2|20017|20002|0
1730485500000|2024-11-01 18:25:00|20060.9|20045.9|20048.5|20033.5|20060.9|20045.9|20046.5|20031.5|0
1730485800000|2024-11-01 18:30:00|20048.1|20033.1|20051|20036|20053.6|20038.6|20036|20021|0
1730486100000|2024-11-01 18:35:00|20051.2|20036.2|20051.7|20036.7|20054|20039|20042.7|20027.7|0
1730486400000|2024-11-01 18:40:00|20051.5|20036.5|20051.6|20036.6|20054.2|20039.2|20036.5|20021.5|0
1730486700000|2024-11-01 18:45:00|20051.5|20036.5|20049.9|20034.9|20065.4|20050.4|20041.2|20026.2|0
1730487000000|2024-11-01 18:50:00|20050.2|20035.2|20046.2|20031.2|20062.2|20047.2|20046.2|20031.2|0
1730487300000|2024-11-01 18:55:00|20046.5|20031.5|20053.1|20038.1|20057.6|20042.6|20040.1|20025.1|0
1730487600000|2024-11-01 19:00:00|20051.7|20036.7|20053.7|20038.7|20057|20042|20042.2|20027.2|0
1730487900000|2024-11-01 19:05:00|20053.5|20038.5|20080.4|20065.4|20082.7|20067.7|20049.2|20034.2|0
1730488200000|2024-11-01 19:10:00|20081|20066|20088.5|20073.5|20089|20074|20072|20057|0
1730488500000|2024-11-01 19:15:00|20085.7|20070.7|20084.2|20069.2|20085.7|20070.7|20073|20058|0
1730488800000|2024-11-01 19:20:00|20085.2|20070.2|20074.1|20059.1|20086.2|20071.2|20069.7|20054.7|0
1730489100000|2024-11-01 19:25:00|20074.5|20059.5|20045.2|20030.2|20075.3|20060.3|20044|20029|0
1730489400000|2024-11-01 19:30:00|20044.2|20029.2|20050.5|20035.5|20055.7|20040.7|20038.5|20023.5|0
1730489700000|2024-11-01 19:35:00|20049.7|20034.7|20054|20039|20055.2|20040.2|20040|20025|0
1730490000000|2024-11-01 19:40:00|20053.5|20038.5|20056.8|20041.8|20074.6|20059.6|20048.8|20033.8|0
1730490300000|2024-11-01 19:45:00|20054.2|20039.2|20044.1|20029.1|20065.7|20050.7|20043|20028|0
1730490600000|2024-11-01 19:50:00|20035.6|20020.6|20046.5|20031.5|20047.5|20032.5|20011.3|19996.3|0
1730490900000|2024-11-01 19:55:00|20044.5|20029.5|20037.7|20022.7|20057.8|20042.8|20030|20015|0
1730491200000|2024-11-01 20:00:00|20033.7|20018.7|20039.9|20024.9|20055.2|20040.2|20033.7|20018.7|0
1730491500000|2024-11-01 20:05:00|20039.4|20024.4|20052.7|20037.7|20052.9|20037.9|20039.4|20024.4|0
1730491800000|2024-11-01 20:10:00|20053.9|20038.9|20062.4|20047.4|20071.4|20056.4|20052.7|20037.7|0
1730492100000|2024-11-01 20:15:00|20063.4|20048.4|20057.1|20042.1|20067.9|20052.9|20052.1|20037.1|0
1730492400000|2024-11-01 20:20:00|20056.9|20041.9|20049.6|20034.6|20058.4|20043.4|20048.3|20033.3|0
1730492700000|2024-11-01 20:25:00|20049.8|20034.8|20057.4|20042.4|20058.9|20043.9|20049.8|20034.8|0
1730493000000|2024-11-01 20:30:00|20056.7|20041.7|20058.2|20043.2|20065.1|20050.1|20050.6|20035.6|0
1730493300000|2024-11-01 20:35:00|20058.3|20043.3|20056.8|20041.8|20060.1|20045.1|20055.4|20040.4|0
1730493600000|2024-11-01 20:40:00|20057.3|20042.3|20058.2|20043.2|20059.3|20044.3|20055.6|20040.6|0
1730493900000|2024-11-01 20:45:00|20056.3|20041.3|20050.1|20035.1|20056.9|20041.9|20049.8|20034.8|0
1730494200000|2024-11-01 20:50:00|20049.9|20034.9|20050.6|20035.6|20054.1|20039.1|20047.8|20032.8|0
1730494500000|2024-11-01 20:55:00|20050.7|20035.7|20058.4|20043.4|20059.6|20044.6|20048.1|20033.1|0
1730534100000|2024-11-02 07:55:00|20056.4|20041.4|20058.4|20043.4|20058.4|20043.4|20056.4|20041.4|0
1730534400000|2024-11-02 08:00:00|20059|20044|20059.1|20044.1|20059.1|20044.1|20059|20044|0
1730536500000|2024-11-02 08:35:00|20051.6|20036.6|20051.6|20036.6|20051.6|20036.6|20051.6|20036.6|0
1730540700000|2024-11-02 09:45:00|20058.9|20043.9|20058.9|20043.9|20058.9|20043.9|20058.9|20043.9|0
1730541900000|2024-11-02 10:05:00|20059.8|20044.8|20063.7|20048.7|20063.7|20048.7|20059.8|20044.8|0
1730543700000|2024-11-02 10:35:00|20062.8|20047.8|20062.8|20047.8|20062.8|20047.8|20062.8|20047.8|0
1730566800000|2024-11-02 17:00:00|20062.3|20047.3|20062.3|20047.3|20062.3|20047.3|20062.3|20047.3|0
1730571600000|2024-11-02 18:20:00|20067.1|20052.1|20067.1|20052.1|20067.1|20052.1|20067.1|20052.1|0
1730598600000|2024-11-03 01:50:00|20062.3|20047.3|20062.3|20047.3|20062.3|20047.3|20062.3|20047.3|0
1730601000000|2024-11-03 02:30:00|20060.8|20045.8|20041.9|20026.9|20060.8|20045.8|20041.9|20026.9|0
1730601300000|2024-11-03 02:35:00|20040.9|20025.9|20040.9|20025.9|20040.9|20025.9|20040.9|20025.9|0
1730605800000|2024-11-03 03:50:00|20038.3|20023.3|20038.3|20023.3|20038.3|20023.3|20038.3|20023.3|0
1730612700000|2024-11-03 05:45:00|20038.8|20023.8|20038.8|20023.8|20038.8|20023.8|20038.8|20023.8|0
1730617500000|2024-11-03 07:05:00|20037.9|20022.9|20037.9|20022.9|20037.9|20022.9|20037.9|20022.9|0
1730618700000|2024-11-03 07:25:00|20033|20018|20033|20018|20033|20018|20033|20018|0
1730619900000|2024-11-03 07:45:00|20033.2|20018.2|20033.2|20018.2|20033.2|20018.2|20033.2|20018.2|0
1730621100000|2024-11-03 08:05:00|20031.8|20016.8|20031.8|20016.8|20031.8|20016.8|20031.8|20016.8|0
1730622600000|2024-11-03 08:30:00|20030.8|20015.8|20030.8|20015.8|20030.8|20015.8|20030.8|20015.8|0
1730623500000|2024-11-03 08:45:00|20032.8|20017.8|20032.8|20017.8|20032.8|20017.8|20032.8|20017.8|0
1730625600000|2024-11-03 09:20:00|20033.1|20018.1|20033.1|20018.1|20033.1|20018.1|20033.1|20018.1|0
1730625900000|2024-11-03 09:25:00|20031.2|20016.2|20031.2|20016.2|20031.2|20016.2|20031.2|20016.2|0
1730631600000|2024-11-03 11:00:00|20029.7|20014.7|20029.7|20014.7|20029.7|20014.7|20029.7|20014.7|0
1730632500000|2024-11-03 11:15:00|20029.8|20014.8|20029.8|20014.8|20029.8|20014.8|20029.8|20014.8|0
1730632800000|2024-11-03 11:20:00|20030.8|20015.8|20030.8|20015.8|20030.8|20015.8|20030.8|20015.8|0
1730635500000|2024-11-03 12:05:00|20038.1|20023.1|20038.1|20023.1|20038.1|20023.1|20038.1|20023.1|0
1730644200000|2024-11-03 14:30:00|20030.6|20015.6|20011.6|19996.6|20030.6|20015.6|20011.6|19996.6|0
1730646300000|2024-11-03 15:05:00|20012.6|19997.6|20012.6|19997.6|20012.6|19997.6|20012.6|19997.6|0
1730646900000|2024-11-03 15:15:00|20012.8|19997.8|20012.8|19997.8|20012.8|19997.8|20012.8|19997.8|0
1730648400000|2024-11-03 15:40:00|20020.1|20005.1|20020.1|20005.1|20020.1|20005.1|20020.1|20005.1|0
1730649600000|2024-11-03 16:00:00|20019.2|20004.2|20019.2|20004.2|20019.2|20004.2|20019.2|20004.2|0
1730650500000|2024-11-03 16:15:00|20019.6|20004.6|20019.4|20004.4|20019.6|20004.6|20019.4|20004.4|0
1730651700000|2024-11-03 16:35:00|20021.4|20006.4|20021.4|20006.4|20021.4|20006.4|20021.4|20006.4|0
1730652000000|2024-11-03 16:40:00|20019|20004|20018|20003|20019|20004|20018|20003|0
1730656800000|2024-11-03 18:00:00|20017|20002|20017|20002|20017|20002|20017|20002|0
1730658600000|2024-11-03 18:30:00|20018|20003|20018|20003|20018|20003|20018|20003|0
1730658900000|2024-11-03 18:35:00|20015.6|20000.6|20015.6|20000.6|20015.6|20000.6|20015.6|20000.6|0
1730663400000|2024-11-03 19:50:00|20023.1|20008.1|20023.1|20008.1|20023.1|20008.1|20023.1|20008.1|0
1730667900000|2024-11-03 21:05:00|20018.1|20003.1|20013.1|19998.1|20018.1|20003.1|20013.1|19998.1|0
1730668500000|2024-11-03 21:15:00|20014.3|19999.3|20014.3|19999.3|20014.3|19999.3|20014.3|19999.3|0
1730668800000|2024-11-03 21:20:00|20009.3|19994.3|20009.3|19994.3|20009.3|19994.3|20009.3|19994.3|0
1730669100000|2024-11-03 21:25:00|20010.2|19995.2|20010.2|19995.2|20010.2|19995.2|20010.2|19995.2|0
1730670600000|2024-11-03 21:50:00|20010.4|19995.4|20009.4|19994.4|20010.4|19995.4|20009.4|19994.4|0
1730671800000|2024-11-03 22:10:00|20009|19994|20009.4|19994.4|20009.4|19994.4|20009|19994|0
1730672700000|2024-11-03 22:25:00|20010.3|19995.3|20010.3|19995.3|20010.3|19995.3|20010.3|19995.3|0
1730673000000|2024-11-03 22:30:00|20011.8|19996.8|20011.8|19996.8|20011.8|19996.8|20011.8|19996.8|0
1730673300000|2024-11-03 22:35:00|20014.2|19999.2|20014.2|19999.2|20014.2|19999.2|20014.2|19999.2|0
1730674800000|2024-11-03 23:00:00|20059.1|20044.1|19989.4|19974.4|20059.1|20044.1|19959.3|19944.3|0
1730675100000|2024-11-03 23:05:00|19989.7|19974.7|19983.9|19968.9|19994.1|19979.1|19968.6|19953.6|0
1730675400000|2024-11-03 23:10:00|19984.1|19969.1|19988.1|19973.1|19995.1|19980.1|19979.2|19964.2|0
1730675700000|2024-11-03 23:15:00|19988.3|19973.3|19994.9|19979.9|19994.9|19979.9|19983.7|19968.7|0
1730676000000|2024-11-03 23:20:00|19997.2|19982.2|20009.9|19994.9|20015.7|20000.7|19997.2|19982.2|0
1730676300000|2024-11-03 23:25:00|20010.2|19995.2|20023.8|20008.8|20026.7|20011.7|20004.8|19989.8|0
1730676600000|2024-11-03 23:30:00|20024.1|20009.1|20028.8|20013.8|20037.2|20022.2|20024.1|20009.1|0
1730676900000|2024-11-03 23:35:00|20028.9|20013.9|20037.3|20022.3|20040.8|20025.8|20023.4|20008.4|0
1730677200000|2024-11-03 23:40:00|20037.5|20022.5|20040.2|20025.2|20046.2|20031.2|20032.3|20017.3|0
1730677500000|2024-11-03 23:45:00|20040|20025|20036.6|20021.6|20040.6|20025.6|20032.6|20017.6|0
1730677800000|2024-11-03 23:50:00|20036.5|20021.5|20030.3|20015.3|20041.6|20026.6|20030.1|20015.1|0
1730678100000|2024-11-03 23:55:00|20030.1|20015.1|20023.3|20008.3|20033.6|20018.6|20023.3|20008.3|0
1730678400000|2024-11-04 00:00:00|20023.5|20008.5|20016.5|20001.5|20026.8|20011.8|20007.6|19992.6|0
1730678700000|2024-11-04 00:05:00|20015.8|20000.8|20018.6|20003.6|20023.5|20008.5|20014.7|19999.7|0
1730679000000|2024-11-04 00:10:00|20019.1|20004.1|20019.2|20004.2|20022.1|20007.1|20014.8|19999.8|0
1730679300000|2024-11-04 00:15:00|20018.3|20003.3|20022.3|20007.3|20024|20009|20017|20002|0
1730679600000|2024-11-04 00:20:00|20022.2|20007.2|20028.6|20013.6|20032.2|20017.2|20020|20005|0
1730679900000|2024-11-04 00:25:00|20028|20013|20024.8|20009.8|20034.3|20019.3|20023.7|20008.7|0
1730680200000|2024-11-04 00:30:00|20026.1|20011.1|20023.3|20008.3|20026.2|20011.2|20015.1|20000.1|0
1730680500000|2024-11-04 00:35:00|20023.2|20008.2|20016.3|20001.3|20024.3|20009.3|20015|20000|0
1730680800000|2024-11-04 00:40:00|20016.5|20001.5|20014.5|19999.5|20020.3|20005.3|20012.3|19997.3|0
1730681100000|2024-11-04 00:45:00|20014.1|19999.1|20018.2|20003.2|20021.1|20006.1|20011.1|19996.1|0
1730681400000|2024-11-04 00:50:00|20016.1|20001.1|20024.2|20009.2|20025.5|20010.5|20013.1|19998.1|0
1730681700000|2024-11-04 00:55:00|20024.3|20009.3|20019.3|20004.3|20025.5|20010.5|20018.1|20003.1|0
1730682000000|2024-11-04 01:00:00|20020.1|20005.1|20021.3|20006.3|20022.6|20007.6|20015.8|20000.8|0
1730682300000|2024-11-04 01:05:00|20021|20006|20021|20006|20022.7|20007.7|20014|19999|0
1730682600000|2024-11-04 01:10:00|20021.2|20006.2|20020.1|20005.1|20023.7|20008.7|20019|20004|0
1730682900000|2024-11-04 01:15:00|20020.3|20005.3|20029.5|20014.5|20029.5|20014.5|20018.8|20003.8|0
1730683200000|2024-11-04 01:20:00|20029.3|20014.3|20040.3|20025.3|20041.5|20026.5|20029.3|20014.3|0
1730683500000|2024-11-04 01:25:00|20040.5|20025.5|20037.3|20022.3|20045.8|20030.8|20036.8|20021.8|0
1730683800000|2024-11-04 01:30:00|20037.6|20022.6|20054.1|20039.1|20055.8|20040.8|20036.3|20021.3|0
1730684100000|2024-11-04 01:35:00|20054|20039|20051.3|20036.3|20064.5|20049.5|20050.2|20035.2|0
1730684400000|2024-11-04 01:40:00|20053|20038|20059.1|20044.1|20061.2|20046.2|20050|20035|0
1730684700000|2024-11-04 01:45:00|20059|20044|20072.8|20057.8|20073.6|20058.6|20057.6|20042.6|0
1730685000000|2024-11-04 01:50:00|20073.5|20058.5|20074.3|20059.3|20076.1|20061.1|20071.3|20056.3|0
1730685300000|2024-11-04 01:55:00|20073.8|20058.8|20080.5|20065.5|20089.5|20074.5|20071.5|20056.5|0
1730685600000|2024-11-04 02:00:00|20080.7|20065.7|20083.9|20068.9|20085.8|20070.8|20080|20065|0
1730685900000|2024-11-04 02:05:00|20084|20069|20086|20071|20090.4|20075.4|20083.2|20068.2|0
1730686200000|2024-11-04 02:10:00|20086.2|20071.2|20074.8|20059.8|20086.2|20071.2|20073.9|20058.9|0
1730686500000|2024-11-04 02:15:00|20075|20060|20079.7|20064.7|20079.7|20064.7|20074.4|20059.4|0
1730686800000|2024-11-04 02:20:00|20079.3|20064.3|20100.5|20085.5|20102.9|20087.9|20078.3|20063.3|0
1730687100000|2024-11-04 02:25:00|20100.4|20085.4|20116.4|20101.4|20117.8|20102.8|20095.7|20080.7|0
1730687400000|2024-11-04 02:30:00|20119.5|20104.5|20110.9|20095.9|20133.3|20118.3|20110|20095|0
1730687700000|2024-11-04 02:35:00|20111.5|20096.5|20112.8|20097.8|20114.9|20099.9|20110.2|20095.2|0
1730688000000|2024-11-04 02:40:00|20112.9|20097.9|20107.9|20092.9|20116.8|20101.8|20106|20091|0
1730688300000|2024-11-04 02:45:00|20108|20093|20109.9|20094.9|20113.8|20098.8|20106.3|20091.3|0
1730688600000|2024-11-04 02:50:00|20110.2|20095.2|20102.9|20087.9|20111.4|20096.4|20102.9|20087.9|0
1730688900000|2024-11-04 02:55:00|20103.4|20088.4|20101.3|20086.3|20103.7|20088.7|20095.8|20080.8|0
1730689200000|2024-11-04 03:00:00|20103|20088|20101.8|20086.8|20105.5|20090.5|20096.3|20081.3|0
1730689500000|2024-11-04 03:05:00|20102|20087|20107.3|20092.3|20108.3|20093.3|20101.5|20086.5|0
1730689800000|2024-11-04 03:10:00|20107.5|20092.5|20107.8|20092.8|20111.5|20096.5|20105.8|20090.8|0
1730690100000|2024-11-04 03:15:00|20108|20093|20113.5|20098.5|20114|20099|20108|20093|0
1730690400000|2024-11-04 03:20:00|20113.3|20098.3|20112.4|20097.4|20116|20101|20107.9|20092.9|0
1730690700000|2024-11-04 03:25:00|20112.5|20097.5|20119.9|20104.9|20120.2|20105.2|20110.5|20095.5|0
1730691000000|2024-11-04 03:30:00|20119.5|20104.5|20113|20098|20122.7|20107.7|20108.5|20093.5|0
1730691300000|2024-11-04 03:35:00|20113.2|20098.2|20112.8|20097.8|20116.8|20101.8|20111|20096|0
1730691600000|2024-11-04 03:40:00|20112.7|20097.7|20106.5|20091.5|20113.2|20098.2|20103.4|20088.4|0
1730691900000|2024-11-04 03:45:00|20106.2|20091.2|20111.4|20096.4|20114.5|20099.5|20106|20091|0
1730692200000|2024-11-04 03:50:00|20111.3|20096.3|20107.3|20092.3|20113.2|20098.2|20106.8|20091.8|0
1730692500000|2024-11-04 03:55:00|20107.2|20092.2|20109|20094|20109.9|20094.9|20105.3|20090.3|0
1730692800000|2024-11-04 04:00:00|20108.9|20093.9|20111.4|20096.4|20112.5|20097.5|20106|20091|0
1730693100000|2024-11-04 04:05:00|20111.2|20096.2|20111.3|20096.3|20111.8|20096.8|20107.8|20092.8|0
1730693400000|2024-11-04 04:10:00|20111|20096|20113.3|20098.3|20114.2|20099.2|20109.2|20094.2|0
1730693700000|2024-11-04 04:15:00|20113|20098|20107.2|20092.2|20114.2|20099.2|20107.2|20092.2|0
1730694000000|2024-11-04 04:20:00|20107.3|20092.3|20114.5|20099.5|20114.5|20099.5|20105.9|20090.9|0
1730694300000|2024-11-04 04:25:00|20114.9|20099.9|20117.2|20102.2|20118|20103|20111.2|20096.2|0
1730694600000|2024-11-04 04:30:00|20117.3|20102.3|20111.4|20096.4|20118.5|20103.5|20110.9|20095.9|0
1730694900000|2024-11-04 04:35:00|20111.3|20096.3|20117.7|20102.7|20118.5|20103.5|20110.3|20095.3|0
1730695200000|2024-11-04 04:40:00|20117.8|20102.8|20126.3|20111.3|20126.3|20111.3|20116.8|20101.8|0
1730695500000|2024-11-04 04:45:00|20127.7|20112.7|20121.3|20106.3|20131|20116|20119.2|20104.2|0
1730695800000|2024-11-04 04:50:00|20121.4|20106.4|20120.9|20105.9|20124.3|20109.3|20119|20104|0
1730696100000|2024-11-04 04:55:00|20121.2|20106.2|20124|20109|20124.7|20109.7|20119.8|20104.8|0
1730696400000|2024-11-04 05:00:00|20123.8|20108.8|20118.3|20103.3|20123.8|20108.8|20114|20099|0
1730696700000|2024-11-04 05:05:00|20118.4|20103.4|20112.4|20097.4|20119.9|20104.9|20108.4|20093.4|0
1730697000000|2024-11-04 05:10:00|20111.3|20096.3|20114|20099|20115.8|20100.8|20111.3|20096.3|0
1730697300000|2024-11-04 05:15:00|20114.2|20099.2|20111.2|20096.2|20114.9|20099.9|20110.3|20095.3|0
1730697600000|2024-11-04 05:20:00|20111|20096|20112.9|20097.9|20117.7|20102.7|20111|20096|0
1730697900000|2024-11-04 05:25:00|20113.4|20098.4|20115.4|20100.4|20115.5|20100.5|20110.5|20095.5|0
1730698200000|2024-11-04 05:30:00|20116.2|20101.2|20112.8|20097.8|20116.2|20101.2|20111.3|20096.3|0
1730698500000|2024-11-04 05:35:00|20112.9|20097.9|20115|20100|20115.7|20100.7|20111.9|20096.9|0
1730698800000|2024-11-04 05:40:00|20114.9|20099.9|20113.3|20098.3|20115.8|20100.8|20112.2|20097.2|0
1730699100000|2024-11-04 05:45:00|20113|20098|20114.3|20099.3|20115.3|20100.3|20110.7|20095.7|0
1730699400000|2024-11-04 05:50:00|20114.5|20099.5|20112.9|20097.9|20115.2|20100.2|20112.4|20097.4|0
1730699700000|2024-11-04 05:55:00|20113|20098|20120.3|20105.3|20120.4|20105.4|20112.8|20097.8|0
1730700000000|2024-11-04 06:00:00|20119.8|20104.8|20126.7|20111.7|20128.2|20113.2|20117.7|20102.7|0
1730700300000|2024-11-04 06:05:00|20126.9|20111.9|20128.3|20113.3|20130.5|20115.5|20125.2|20110.2|0
1730700600000|2024-11-04 06:10:00|20128.5|20113.5|20131.8|20116.8|20134.5|20119.5|20127.8|20112.8|0
1730700900000|2024-11-04 06:15:00|20131.9|20116.9|20133.5|20118.5|20136.8|20121.8|20131.9|20116.9|0
1730701200000|2024-11-04 06:20:00|20134|20119|20133.7|20118.7|20135.5|20120.5|20130.8|20115.8|0
1730701500000|2024-11-04 06:25:00|20133.5|20118.5|20132.5|20117.5|20135|20120|20130.8|20115.8|0
1730701800000|2024-11-04 06:30:00|20132.4|20117.4|20130.5|20115.5|20136.7|20121.7|20128.5|20113.5|0
1730702100000|2024-11-04 06:35:00|20130.4|20115.4|20134|20119|20134.8|20119.8|20129|20114|0
1730702400000|2024-11-04 06:40:00|20133.8|20118.8|20136.1|20121.1|20137.7|20122.7|20132.6|20117.6|0
1730702700000|2024-11-04 06:45:00|20136.2|20121.2|20132.1|20117.1|20138.1|20123.1|20130.3|20115.3|0
1730703000000|2024-11-04 06:50:00|20131.6|20116.6|20130.7|20115.7|20134.7|20119.7|20128|20113|0
1730703300000|2024-11-04 06:55:00|20130.5|20115.5|20128.1|20113.1|20132.5|20117.5|20124.3|20109.3|0
1730703600000|2024-11-04 07:00:00|20127.5|20112.5|20120.3|20105.3|20134.3|20119.3|20118.6|20103.6|0
1730703900000|2024-11-04 07:05:00|20120.5|20105.5|20123|20108|20130|20115|20120.1|20105.1|0
1730704200000|2024-11-04 07:10:00|20123.1|20108.1|20115.8|20100.8|20123.6|20108.6|20115.1|20100.1|0
1730704500000|2024-11-04 07:15:00|20115.7|20100.7|20116.8|20101.8|20121.8|20106.8|20113.7|20098.7|0
1730704800000|2024-11-04 07:20:00|20117|20102|20112.6|20097.6|20118.2|20103.2|20109|20094|0
1730705100000|2024-11-04 07:25:00|20112.5|20097.5|20107.8|20092.8|20115.3|20100.3|20107.7|20092.7|0
1730705400000|2024-11-04 07:30:00|20108.3|20093.3|20090.3|20075.3|20108.3|20093.3|20084.3|20069.3|0
1730705700000|2024-11-04 07:35:00|20089.1|20074.1|20087|20072|20097|20082|20083.7|20068.7|0
1730706000000|2024-11-04 07:40:00|20086.7|20071.7|20089.5|20074.5|20092.5|20077.5|20085.3|20070.3|0
1730706300000|2024-11-04 07:45:00|20089.6|20074.6|20070.5|20055.5|20089.6|20074.6|20064.6|20049.6|0
1730706600000|2024-11-04 07:50:00|20072.6|20057.6|20070.1|20055.1|20074.5|20059.5|20066|20051|0
1730706900000|2024-11-04 07:55:00|20070.5|20055.5|20070|20055|20075.1|20060.1|20066.8|20051.8|0
1730707200000|2024-11-04 08:00:00|20071.2|20056.2|20075.2|20060.2|20081|20066|20067.3|20052.3|0
1730707500000|2024-11-04 08:05:00|20075.5|20060.5|20070.1|20055.1|20079.7|20064.7|20066.7|20051.7|0
1730707800000|2024-11-04 08:10:00|20069.8|20054.8|20079.7|20064.7|20080.1|20065.1|20056.3|20041.3|0
1730708100000|2024-11-04 08:15:00|20079.5|20064.5|20082.5|20067.5|20095|20080|20075.1|20060.1|0
1730708400000|2024-11-04 08:20:00|20082.2|20067.2|20077.6|20062.6|20089.5|20074.5|20077|20062|0
1730708700000|2024-11-04 08:25:00|20077.3|20062.3|20069.7|20054.7|20080.6|20065.6|20062.6|20047.6|0
1730709000000|2024-11-04 08:30:00|20072.1|20057.1|20053.7|20038.7|20075|20060|20045.8|20030.8|0
1730709300000|2024-11-04 08:35:00|20052.5|20037.5|20045|20030|20052.7|20037.7|20032.3|20017.3|0
1730709600000|2024-11-04 08:40:00|20045.2|20030.2|20036.1|20021.1|20045.2|20030.2|20032.5|20017.5|0
1730709900000|2024-11-04 08:45:00|20038.5|20023.5|20034.7|20019.7|20047.6|20032.6|20026.3|20011.3|0
1730710200000|2024-11-04 08:50:00|20036.3|20021.3|20047.6|20032.6|20058.3|20043.3|20035.8|20020.8|0
1730710500000|2024-11-04 08:55:00|20048.1|20033.1|20059|20044|20059.2|20044.2|20044.2|20029.2|0
1730710800000|2024-11-04 09:00:00|20057|20042|20046.3|20031.3|20058.6|20043.6|20041.8|20026.8|0
1730711100000|2024-11-04 09:05:00|20045.5|20030.5|20051.5|20036.5|20055.6|20040.6|20042|20027|0
1730711400000|2024-11-04 09:10:00|20051.1|20036.1|20048.6|20033.6|20058|20043|20043.7|20028.7|0
1730711700000|2024-11-04 09:15:00|20048.2|20033.2|20051.3|20036.3|20056.8|20041.8|20037.3|20022.3|0
1730712000000|2024-11-04 09:20:00|20050.2|20035.2|20047.2|20032.2|20056.1|20041.1|20042.3|20027.3|0
1730712300000|2024-11-04 09:25:00|20047.3|20032.3|20044|20029|20054.5|20039.5|20042.6|20027.6|0
1730712600000|2024-11-04 09:30:00|20044.3|20029.3|20030.3|20015.3|20046.7|20031.7|20028.1|20013.1|0
1730712900000|2024-11-04 09:35:00|20030.2|20015.2|20038.8|20023.8|20039.3|20024.3|20026.7|20011.7|0
1730713200000|2024-11-04 09:40:00|20039.3|20024.3|20046.2|20031.2|20046.6|20031.6|20030.3|20015.3|0
1730713500000|2024-11-04 09:45:00|20045.6|20030.6|20055.3|20040.3|20059.1|20044.1|20045.1|20030.1|0
1730713800000|2024-11-04 09:50:00|20056.5|20041.5|20053.1|20038.1|20058.1|20043.1|20047.7|20032.7|0
1730714100000|2024-11-04 09:55:00|20053|20038|20056.1|20041.1|20061.8|20046.8|20052|20037|0
1730714400000|2024-11-04 10:00:00|20056|20041|20072.5|20057.5|20080.1|20065.1|20054.5|20039.5|0
1730714700000|2024-11-04 10:05:00|20072.1|20057.1|20072.1|20057.1|20075.1|20060.1|20067.3|20052.3|0
1730715000000|2024-11-04 10:10:00|20072.8|20057.8|20076.7|20061.7|20077.8|20062.8|20070.7|20055.7|0
1730715300000|2024-11-04 10:15:00|20076.8|20061.8|20068.6|20053.6|20077.5|20062.5|20060.7|20045.7|0
1730715600000|2024-11-04 10:20:00|20068.7|20053.7|20073.8|20058.8|20076.8|20061.8|20064.5|20049.5|0
1730715900000|2024-11-04 10:25:00|20073.7|20058.7|20081.7|20066.7|20083.8|20068.8|20072.3|20057.3|0
1730716200000|2024-11-04 10:30:00|20081.8|20066.8|20092.3|20077.3|20092.3|20077.3|20078.8|20063.8|0
1730716500000|2024-11-04 10:35:00|20092.2|20077.2|20101.1|20086.1|20102.5|20087.5|20089.1|20074.1|0
1730716800000|2024-11-04 10:40:00|20101.6|20086.6|20098.6|20083.6|20102.1|20087.1|20094.6|20079.6|0
1730717100000|2024-11-04 10:45:00|20098.7|20083.7|20091.3|20076.3|20099.6|20084.6|20090.7|20075.7|0
1730717400000|2024-11-04 10:50:00|20091.2|20076.2|20090.3|20075.3|20091.7|20076.7|20084.2|20069.2|0
1730717700000|2024-11-04 10:55:00|20089.8|20074.8|20089.6|20074.6|20092|20077|20085.2|20070.2|0
1730718000000|2024-11-04 11:00:00|20089.3|20074.3|20084.8|20069.8|20093.7|20078.7|20083.6|20068.6|0
1730718300000|2024-11-04 11:05:00|20085.1|20070.1|20078.6|20063.6|20085.1|20070.1|20073.6|20058.6|0
1730718600000|2024-11-04 11:10:00|20078.8|20063.8|20077.1|20062.1|20079.2|20064.2|20070|20055|0
1730718900000|2024-11-04 11:15:00|20076.1|20061.1|20073.7|20058.7|20081.7|20066.7|20073.7|20058.7|0
1730719200000|2024-11-04 11:20:00|20073|20058|20069.1|20054.1|20075.8|20060.8|20066|20051|0
1730719500000|2024-11-04 11:25:00|20069.3|20054.3|20059.3|20044.3|20071.8|20056.8|20059.3|20044.3|0
1730719800000|2024-11-04 11:30:00|20059.8|20044.8|20070.6|20055.6|20072.3|20057.3|20059.8|20044.8|0
1730720100000|2024-11-04 11:35:00|20070.5|20055.5|20071.1|20056.1|20076.3|20061.3|20067.6|20052.6|0
1730720400000|2024-11-04 11:40:00|20071.3|20056.3|20078|20063|20079.1|20064.1|20069.1|20054.1|0
1730720700000|2024-11-04 11:45:00|20077.5|20062.5|20078.2|20063.2|20080.8|20065.8|20073.6|20058.6|0
1730721000000|2024-11-04 11:50:00|20078.8|20063.8|20070.1|20055.1|20080.7|20065.7|20067.7|20052.7|0
1730721300000|2024-11-04 11:55:00|20070.2|20055.2|20072.7|20057.7|20074.6|20059.6|20063.3|20048.3|0
1730721600000|2024-11-04 12:00:00|20075.2|20060.2|20069.3|20054.3|20084.7|20069.7|20069.3|20054.3|0
1730721900000|2024-11-04 12:05:00|20069.5|20054.5|20068.1|20053.1|20072.3|20057.3|20062.6|20047.6|0
1730722200000|2024-11-04 12:10:00|20068.2|20053.2|20063.8|20048.8|20071.1|20056.1|20060.7|20045.7|0
1730722500000|2024-11-04 12:15:00|20064.6|20049.6|20053.8|20038.8|20064.6|20049.6|20052.8|20037.8|0
1730722800000|2024-11-04 12:20:00|20053.6|20038.6|20055.3|20040.3|20060.1|20045.1|20053.3|20038.3|0
1730723100000|2024-11-04 12:25:00|20055.5|20040.5|20031.7|20016.7|20060|20045|20021.8|20006.8|0
1730723400000|2024-11-04 12:30:00|20031.2|20016.2|20021.2|20006.2|20034.7|20019.7|20011.5|19996.5|0
1730723700000|2024-11-04 12:35:00|20020.5|20005.5|20011.3|19996.3|20022.7|20007.7|20007.6|19992.6|0
1730724000000|2024-11-04 12:40:00|20011|19996|20011|19996|20011.6|19996.6|19992|19977|0
1730724300000|2024-11-04 12:45:00|20011.1|19996.1|20023.1|20008.1|20023.2|20008.2|20008.6|19993.6|0
1730724600000|2024-11-04 12:50:00|20022.3|20007.3|20034.2|20019.2|20039.5|20024.5|20022.3|20007.3|0
1730724900000|2024-11-04 12:55:00|20035.1|20020.1|20056.3|20041.3|20059.3|20044.3|20035.1|20020.1|0
1730725200000|2024-11-04 13:00:00|20056.6|20041.6|20063.2|20048.2|20068.1|20053.1|20054.2|20039.2|0
1730725500000|2024-11-04 13:05:00|20064.8|20049.8|20058.8|20043.8|20069.3|20054.3|20058.5|20043.5|0
1730725800000|2024-11-04 13:10:00|20058.7|20043.7|20039.7|20024.7|20061.8|20046.8|20038.6|20023.6|0
1730726100000|2024-11-04 13:15:00|20038.7|20023.7|20054.1|20039.1|20054.1|20039.1|20033.1|20018.1|0
1730726400000|2024-11-04 13:20:00|20053.6|20038.6|20048|20033|20060.1|20045.1|20043.3|20028.3|0
1730726700000|2024-11-04 13:25:00|20047.2|20032.2|20052|20037|20052.1|20037.1|20042|20027|0
1730727000000|2024-11-04 13:30:00|20051.1|20036.1|20060|20045|20062.8|20047.8|20046.8|20031.8|0
1730727300000|2024-11-04 13:35:00|20059.3|20044.3|20064.8|20049.8|20068.6|20053.6|20057|20042|0
1730727600000|2024-11-04 13:40:00|20064.7|20049.7|20045|20030|20067.3|20052.3|20045|20030|0
1730727900000|2024-11-04 13:45:00|20045.8|20030.8|20049.5|20034.5|20057|20042|20045.6|20030.6|0
1730728200000|2024-11-04 13:50:00|20049.2|20034.2|20035.3|20020.3|20050.1|20035.1|20028.5|20013.5|0
1730728500000|2024-11-04 13:55:00|20035.2|20020.2|20037.6|20022.6|20041.5|20026.5|20034.7|20019.7|0
1730728800000|2024-11-04 14:00:00|20037|20022|20021.2|20006.2|20037.5|20022.5|20019.5|20004.5|0
1730729100000|2024-11-04 14:05:00|20020.3|20005.3|20020.8|20005.8|20028.5|20013.5|20014.6|19999.6|0
1730729400000|2024-11-04 14:10:00|20021|20006|20011.3|19996.3|20021|20006|20010.2|19995.2|0
1730729700000|2024-11-04 14:15:00|20011.7|19996.7|20021.3|20006.3|20022.2|20007.2|20006.7|19991.7|0
1730730000000|2024-11-04 14:20:00|20020.3|20005.3|20004.5|19989.5|20022.8|20007.8|20000.6|19985.6|0
1730730300000|2024-11-04 14:25:00|19994.3|19979.3|20011.8|19996.8|20016.2|20001.2|19978.3|19963.3|0
1730730600000|2024-11-04 14:30:00|20012.2|19997.2|19937.7|19922.7|20031.7|20016.7|19936.2|19921.2|0
1730730900000|2024-11-04 14:35:00|19939.2|19924.2|19931.3|19916.3|19951.5|19936.5|19905|19890|0
1730731200000|2024-11-04 14:40:00|19930.3|19915.3|20002.7|19987.7|20006|19991|19929.6|19914.6|0
1730731500000|2024-11-04 14:45:00|20000.5|19985.5|20019.8|20004.8|20025.6|20010.6|20000.5|19985.5|0
1730731800000|2024-11-04 14:50:00|20019.5|20004.5|20002.6|19987.6|20025.3|20010.3|19985.2|19970.2|0
1730732100000|2024-11-04 14:55:00|20002.8|19987.8|20022.7|20007.7|20022.7|20007.7|19990.3|19975.3|0
1730732400000|2024-11-04 15:00:00|20019.8|20004.8|20026.1|20011.1|20040.5|20025.5|20012.3|19997.3|0
1730732700000|2024-11-04 15:05:00|20028.1|20013.1|20025.5|20010.5|20045.8|20030.8|20018.6|20003.6|0
1730733000000|2024-11-04 15:10:00|20023.3|20008.3|20019.2|20004.2|20032|20017|20011.2|19996.2|0
1730733300000|2024-11-04 15:15:00|20021.1|20006.1|20050.6|20035.6|20055|20040|20013.3|19998.3|0
1730733600000|2024-11-04 15:20:00|20053.1|20038.1|20088|20073|20094|20079|20045.5|20030.5|0
1730733900000|2024-11-04 15:25:00|20088.5|20073.5|20075|20060|20095|20080|20060.8|20045.8|0
1730734200000|2024-11-04 15:30:00|20075.5|20060.5|20076|20061|20085.7|20070.7|20059.5|20044.5|0
1730734500000|2024-11-04 15:35:00|20077.2|20062.2|20057|20042|20085|20070|20054.2|20039.2|0
1730734800000|2024-11-04 15:40:00|20060.1|20045.1|20077.5|20062.5|20084|20069|20052.6|20037.6|0
1730735100000|2024-11-04 15:45:00|20078.7|20063.7|20097.5|20082.5|20098.2|20083.2|20055|20040|0
1730735400000|2024-11-04 15:50:00|20100|20085|20090.2|20075.2|20100|20085|20084.3|20069.3|0
1730735700000|2024-11-04 15:55:00|20089|20074|20076.8|20061.8|20092.3|20077.3|20074.7|20059.7|0
1730736000000|2024-11-04 16:00:00|20079|20064|20087.7|20072.7|20100.2|20085.2|20076.5|20061.5|0
1730736300000|2024-11-04 16:05:00|20086.8|20071.8|20092.5|20077.5|20096.5|20081.5|20078|20063|0
1730736600000|2024-11-04 16:10:00|20091.7|20076.7|20104.3|20089.3|20117.2|20102.2|20091.2|20076.2|0
1730736900000|2024-11-04 16:15:00|20105.7|20090.7|20082.8|20067.8|20109.3|20094.3|20078.5|20063.5|0
1730737200000|2024-11-04 16:20:00|20083.5|20068.5|20067.5|20052.5|20087.5|20072.5|20065.5|20050.5|0
1730737500000|2024-11-04 16:25:00|20067.2|20052.2|20068.7|20053.7|20077|20062|20064.2|20049.2|0
1730737800000|2024-11-04 16:30:00|20067.5|20052.5|20038.2|20023.2|20072|20057|20038|20023|0
1730738100000|2024-11-04 16:35:00|20036.5|20021.5|20016.5|20001.5|20042.8|20027.8|20015.3|20000.3|0
1730738400000|2024-11-04 16:40:00|20014.2|19999.2|19998.7|19983.7|20020.3|20005.3|19987.7|19972.7|0
1730738700000|2024-11-04 16:45:00|19994.7|19979.7|19978.7|19963.7|20000|19985|19977|19962|0
1730739000000|2024-11-04 16:50:00|19977|19962|19964.8|19949.8|19983.6|19968.6|19964.6|19949.6|0
1730739300000|2024-11-04 16:55:00|19964|19949|19968|19953|19974|19959|19944.3|19929.3|0
1730739600000|2024-11-04 17:00:00|19967.8|19952.8|19955.7|19940.7|19979.2|19964.2|19954.2|19939.2|0
1730739900000|2024-11-04 17:05:00|19956.3|19941.3|19924|19909|19958.5|19943.5|19921|19906|0
1730740200000|2024-11-04 17:10:00|19921.5|19906.5|19948.7|19933.7|19961.7|19946.7|19921.5|19906.5|0
1730740500000|2024-11-04 17:15:00|19949.7|19934.7|19952|19937|19961.2|19946.2|19945.7|19930.7|0
1730740800000|2024-11-04 17:20:00|19951.2|19936.2|19990.5|19975.5|19992.7|19977.7|19950.5|19935.5|0
1730741100000|2024-11-04 17:25:00|19989.6|19974.6|20004|19989|20005.2|19990.2|19987.2|19972.2|0
1730741400000|2024-11-04 17:30:00|20005|19990|20007.5|19992.5|20015.7|20000.7|19993.2|19978.2|0
1730741700000|2024-11-04 17:35:00|20008|19993|20007.5|19992.5|20024.8|20009.8|20004.7|19989.7|0
1730742000000|2024-11-04 17:40:00|20008|19993|20010.3|19995.3|20011.2|19996.2|19996.6|19981.6|0
1730742300000|2024-11-04 17:45:00|20010.5|19995.5|20031.5|20016.5|20031.5|20016.5|20008|19993|0
1730742600000|2024-11-04 17:50:00|20032.5|20017.5|20024.7|20009.7|20037.5|20022.5|20016.5|20001.5|0
1730742900000|2024-11-04 17:55:00|20026|20011|20019|20004|20027.7|20012.7|20019|20004|0
1730743200000|2024-11-04 18:00:00|20018.5|20003.5|20011.5|19996.5|20033.9|20018.9|20004|19989|0
1730743500000|2024-11-04 18:05:00|20011|19996|19987.5|19972.5|20014.8|19999.8|19974.8|19959.8|0
1730743800000|2024-11-04 18:10:00|19988.2|19973.2|20028.8|20013.8|20037.5|20022.5|19988.2|19973.2|0
1730744100000|2024-11-04 18:15:00|20028|20013|20029.5|20014.5|20043.3|20028.3|20024.8|20009.8|0
1730744400000|2024-11-04 18:20:00|20027.4|20012.4|20046.8|20031.8|20056.3|20041.3|20026.4|20011.4|0
1730744700000|2024-11-04 18:25:00|20046.9|20031.9|20027.8|20012.8|20048.8|20033.8|20021.7|20006.7|0
1730745000000|2024-11-04 18:30:00|20026.5|20011.5|20030.5|20015.5|20035.3|20020.3|20019.5|20004.5|0
1730745300000|2024-11-04 18:35:00|20030.4|20015.4|20040|20025|20045.7|20030.7|20024.4|20009.4|0
1730745600000|2024-11-04 18:40:00|20041.3|20026.3|20050.4|20035.4|20050.4|20035.4|20037.2|20022.2|0
1730745900000|2024-11-04 18:45:00|20050|20035|20058.7|20043.7|20065.3|20050.3|20049.3|20034.3|0
1730746200000|2024-11-04 18:50:00|20057.8|20042.8|20045.8|20030.8|20058.9|20043.9|20045.8|20030.8|0
1730746500000|2024-11-04 18:55:00|20046|20031|20038.4|20023.4|20049|20034|20035.8|20020.8|0
1730746800000|2024-11-04 19:00:00|20041.2|20026.2|20039.8|20024.8|20045.5|20030.5|20035.8|20020.8|0
1730747100000|2024-11-04 19:05:00|20040|20025|20042.9|20027.9|20058.5|20043.5|20039.3|20024.3|0
1730747400000|2024-11-04 19:10:00|20041.8|20026.8|20050.3|20035.3|20051|20036|20038|20023|0
1730747700000|2024-11-04 19:15:00|20052.3|20037.3|20041.2|20026.2|20052.3|20037.3|20039.2|20024.2|0
1730748000000|2024-11-04 19:20:00|20039.7|20024.7|20035.2|20020.2|20047|20032|20034.5|20019.5|0
1730748300000|2024-11-04 19:25:00|20037|20022|20022.7|20007.7|20044|20029|20020.5|20005.5|0
1730748600000|2024-11-04 19:30:00|20023.2|20008.2|20041.2|20026.2|20044.1|20029.1|20014.7|19999.7|0
1730748900000|2024-11-04 19:35:00|20041.7|20026.7|20048.7|20033.7|20050.7|20035.7|20034.7|20019.7|0
1730749200000|2024-11-04 19:40:00|20049|20034|20037.5|20022.5|20052.5|20037.5|20034.7|20019.7|0
1730749500000|2024-11-04 19:45:00|20037.8|20022.8|20032.5|20017.5|20040.2|20025.2|20024|20009|0
1730749800000|2024-11-04 19:50:00|20031.5|20016.5|20030.3|20015.3|20042|20027|20029.5|20014.5|0
1730750100000|2024-11-04 19:55:00|20029.6|20014.6|20026.5|20011.5|20039.2|20024.2|20025.3|20010.3|0
1730750400000|2024-11-04 20:00:00|20026|20011|20018|20003|20031|20016|20015.7|20000.7|0
1730750700000|2024-11-04 20:05:00|20017.5|20002.5|20018.7|20003.7|20027.7|20012.7|20014|19999|0
1730751000000|2024-11-04 20:10:00|20019|20004|20007|19992|20020|20005|20007|19992|0
1730751300000|2024-11-04 20:15:00|20005.8|19990.8|20017.7|20002.7|20019.1|20004.1|20000|19985|0
1730751600000|2024-11-04 20:20:00|20018.7|20003.7|20022.7|20007.7|20023.2|20008.2|20007.5|19992.5|0
1730751900000|2024-11-04 20:25:00|20023|20008|20007.7|19992.7|20030.2|20015.2|20007|19992|0
1730752200000|2024-11-04 20:30:00|20005.7|19990.7|19985.1|19970.1|20009.2|19994.2|19984.7|19969.7|0
1730752500000|2024-11-04 20:35:00|19986.8|19971.8|19972.5|19957.5|19988.5|19973.5|19961.7|19946.7|0
1730752800000|2024-11-04 20:40:00|19973.3|19958.3|19989.5|19974.5|19998|19983|19971.8|19956.8|0
1730753100000|2024-11-04 20:45:00|19990.3|19975.3|19992.2|19977.2|19997.8|19982.8|19980.6|19965.6|0
1730753400000|2024-11-04 20:50:00|19982.6|19967.6|19988|19973|19995.1|19980.1|19973.6|19958.6|0
1730753700000|2024-11-04 20:55:00|19979.5|19964.5|19975.2|19960.2|19979.5|19964.5|19965.1|19950.1|0
1730754000000|2024-11-04 21:00:00|19977|19962|19969.3|19954.3|19985.1|19970.1|19963|19948|0
1730754300000|2024-11-04 21:05:00|19969.6|19954.6|20001.7|19986.7|20001.7|19986.7|19969.6|19954.6|0
1730754600000|2024-11-04 21:10:00|20001.8|19986.8|19993.6|19978.6|20004.6|19989.6|19985.1|19970.1|0
1730754900000|2024-11-04 21:15:00|19993.7|19978.7|20002.6|19987.6|20004.1|19989.1|19993.7|19978.7|0
1730755200000|2024-11-04 21:20:00|20002.3|19987.3|19999.8|19984.8|20004.8|19989.8|19994.7|19979.7|0
1730755500000|2024-11-04 21:25:00|20000.1|19985.1|20000|19985|20003.5|19988.5|19998|19983|0
1730755800000|2024-11-04 21:30:00|20000.3|19985.3|19996.2|19981.2|20004.1|19989.1|19996.1|19981.1|0
1730756100000|2024-11-04 21:35:00|19996.8|19981.8|19996.2|19981.2|19998.7|19983.7|19991.8|19976.8|0
1730756400000|2024-11-04 21:40:00|19996|19981|19992.1|19977.1|19996.5|19981.5|19991.8|19976.8|0
1730756700000|2024-11-04 21:45:00|19992.2|19977.2|19999.6|19984.6|19999.6|19984.6|19992.2|19977.2|0
1730757000000|2024-11-04 21:50:00|19999.3|19984.3|19996.2|19981.2|20000|19985|19995.8|19980.8|0
1730757300000|2024-11-04 21:55:00|19996.3|19981.3|20004|19989|20005.1|19990.1|19992.7|19977.7|0
1730757600000|2024-11-04 22:00:00|20003.4|19988.4|20001.3|19986.3|20003.7|19988.7|20000.6|19985.6|0
1730757900000|2024-11-04 22:05:00|20001.1|19986.1|19998.8|19983.8|20001.3|19986.3|19998.8|19983.8|0
1730758200000|2024-11-04 22:10:00|19999.9|19984.9|19999|19984|20000|19985|19996.3|19981.3|0
1730758500000|2024-11-04 22:15:00|19997.8|19982.8|19995|19980|19997.9|19982.9|19991.4|19976.4|0
1730758800000|2024-11-04 22:20:00|19995.1|19980.1|19995.3|19980.3|19996.2|19981.2|19994.6|19979.6|0
1730759100000|2024-11-04 22:25:00|19995.5|19980.5|19994.8|19979.8|19996|19981|19994.3|19979.3|0
1730759400000|2024-11-04 22:30:00|19994.6|19979.6|19994.3|19979.3|19994.7|19979.7|19993.3|19978.3|0
1730759700000|2024-11-04 22:35:00|19994.4|19979.4|19997.7|19982.7|19997.8|19982.8|19994.4|19979.4|0
1730760000000|2024-11-04 22:40:00|19997.4|19982.4|19997|19982|19997.4|19982.4|19995.9|19980.9|0
1730760300000|2024-11-04 22:45:00|19997.1|19982.1|19997.7|19982.7|19997.8|19982.8|19995.9|19980.9|0
1730760600000|2024-11-04 22:50:00|19997.8|19982.8|19998.5|19983.5|19999.2|19984.2|19996.5|19981.5|0
1730760900000|2024-11-04 22:55:00|19998.6|19983.6|20002.4|19987.4|20004.4|19989.4|19998.5|19983.5|0
1730761200000|2024-11-04 23:00:00|20009.9|19994.9|20014.3|19999.3|20021.3|20006.3|20009|19994|0
1730761500000|2024-11-04 23:05:00|20014.2|19999.2|20003|19988|20014.3|19999.3|20000|19985|0
1730761800000|2024-11-04 23:10:00|20003.2|19988.2|20000|19985|20008.2|19993.2|20000|19985|0
1730762100000|2024-11-04 23:15:00|19999.9|19984.9|19992.4|19977.4|20000|19985|19988.9|19973.9|0
1730762400000|2024-11-04 23:20:00|19992.3|19977.3|19999.9|19984.9|20004.8|19989.8|19992.3|19977.3|0
1730762700000|2024-11-04 23:25:00|20000|19985|19988.3|19973.3|20002.9|19987.9|19987.5|19972.5|0
1730763000000|2024-11-04 23:30:00|19988.2|19973.2|19998.5|19983.5|19998.5|19983.5|19987.5|19972.5|0
1730763300000|2024-11-04 23:35:00|19998|19983|20004.5|19989.5|20006.4|19991.4|19996.5|19981.5|0
1730763600000|2024-11-04 23:40:00|20004.4|19989.4|20001.3|19986.3|20006.4|19991.4|19994|19979|0
1730763900000|2024-11-04 23:45:00|20001.4|19986.4|19986.9|19971.9|20001.5|19986.5|19983|19968|0
1730764200000|2024-11-04 23:50:00|19986|19971|19979|19964|19989.2|19974.2|19979|19964|0
1730764500000|2024-11-04 23:55:00|19978.2|19963.2|19980.3|19965.3|19983.7|19968.7|19977.3|19962.3|0
1730764800000|2024-11-05 00:00:00|19978.5|19963.5|19971|19956|19981.9|19966.9|19969.9|19954.9|0
1730765100000|2024-11-05 00:05:00|19971.2|19956.2|19970.3|19955.3|19977.4|19962.4|19968.3|19953.3|0
1730765400000|2024-11-05 00:10:00|19970.2|19955.2|19971|19956|19974|19959|19967.8|19952.8|0
1730765700000|2024-11-05 00:15:00|19972.3|19957.3|19976.7|19961.7|19977.4|19962.4|19966.8|19951.8|0
1730766000000|2024-11-05 00:20:00|19976.8|19961.8|19974.4|19959.4|19979.9|19964.9|19972|19957|0
1730766300000|2024-11-05 00:25:00|19974.3|19959.3|19974.4|19959.4|19975.9|19960.9|19968.8|19953.8|0
1730766600000|2024-11-05 00:30:00|19974.5|19959.5|19976.8|19961.8|19980|19965|19972.9|19957.9|0
1730766900000|2024-11-05 00:35:00|19976.9|19961.9|19975.4|19960.4|19976.9|19961.9|19971.7|19956.7|0
1730767200000|2024-11-05 00:40:00|19975.3|19960.3|19972.7|19957.7|19975.3|19960.3|19968|19953|0
1730767500000|2024-11-05 00:45:00|19972.3|19957.3|19973.4|19958.4|19975.2|19960.2|19967.4|19952.4|0
1730767800000|2024-11-05 00:50:00|19973|19958|19973.7|19958.7|19981.2|19966.2|19972|19957|0
1730768100000|2024-11-05 00:55:00|19973.5|19958.5|19969|19954|19975.5|19960.5|19964.4|19949.4|0
1730768400000|2024-11-05 01:00:00|19968.8|19953.8|19957.5|19942.5|19969.4|19954.4|19947.9|19932.9|0
1730768700000|2024-11-05 01:05:00|19957.4|19942.4|19960.7|19945.7|19965.9|19950.9|19953.7|19938.7|0
1730769000000|2024-11-05 01:10:00|19959.8|19944.8|19963.4|19948.4|19964.2|19949.2|19958.3|19943.3|0
1730769300000|2024-11-05 01:15:00|19963.3|19948.3|19957.9|19942.9|19967.7|19952.7|19957.3|19942.3|0
1730769600000|2024-11-05 01:20:00|19959.8|19944.8|19949.5|19934.5|19959.9|19944.9|19949.3|19934.3|0
1730769900000|2024-11-05 01:25:00|19949.9|19934.9|19949.3|19934.3|19952.3|19937.3|19942.9|19927.9|0
1730770200000|2024-11-05 01:30:00|19950.2|19935.2|19939.3|19924.3|19950.2|19935.2|19939.3|19924.3|0
1730770500000|2024-11-05 01:35:00|19939.5|19924.5|19936.4|19921.4|19944.5|19929.5|19934.7|19919.7|0
1730770800000|2024-11-05 01:40:00|19935.9|19920.9|19953.3|19938.3|19953.7|19938.7|19935.2|19920.2|0
1730771100000|2024-11-05 01:45:00|19953.5|19938.5|19989.7|19974.7|19991|19976|19953.4|19938.4|0
1730771400000|2024-11-05 01:50:00|19990|19975|19997.7|19982.7|20000.7|19985.7|19990|19975|0
1730771700000|2024-11-05 01:55:00|19998.2|19983.2|19992.3|19977.3|20000.7|19985.7|19992.3|19977.3|0
1730772000000|2024-11-05 02:00:00|19990.9|19975.9|19988|19973|19991.8|19976.8|19982|19967|0
1730772300000|2024-11-05 02:05:00|19987.8|19972.8|19986|19971|19991.2|19976.2|19983.5|19968.5|0
1730772600000|2024-11-05 02:10:00|19986.7|19971.7|19979.8|19964.8|19989.2|19974.2|19972.8|19957.8|0
1730772900000|2024-11-05 02:15:00|19978.7|19963.7|19985|19970|19987|19972|19975.9|19960.9|0
1730773200000|2024-11-05 02:20:00|19984.9|19969.9|19989|19974|19991.9|19976.9|19983.2|19968.2|0
1730773500000|2024-11-05 02:25:00|19988.8|19973.8|19995.5|19980.5|19995.7|19980.7|19988.2|19973.2|0
1730773800000|2024-11-05 02:30:00|19995.7|19980.7|19998.4|19983.4|20004|19989|19993.9|19978.9|0
1730774100000|2024-11-05 02:35:00|19997.8|19982.8|19993.3|19978.3|19999.8|19984.8|19992.7|19977.7|0
1730774400000|2024-11-05 02:40:00|19993.2|19978.2|19992.9|19977.9|19996.9|19981.9|19990.9|19975.9|0
1730774700000|2024-11-05 02:45:00|19993|19978|19992.3|19977.3|19994.7|19979.7|19989.3|19974.3|0
1730775000000|2024-11-05 02:50:00|19992.5|19977.5|19986.9|19971.9|19994.5|19979.5|19986.9|19971.9|0
1730775300000|2024-11-05 02:55:00|19987|19972|19995.7|19980.7|19998|19983|19987|19972|0
1730775600000|2024-11-05 03:00:00|19995.5|19980.5|19992.8|19977.8|19995.5|19980.5|19989.4|19974.4|0
1730775900000|2024-11-05 03:05:00|19992.7|19977.7|19993|19978|19996|19981|19991.7|19976.7|0
1730776200000|2024-11-05 03:10:00|19993.2|19978.2|19994.3|19979.3|19994.4|19979.4|19989.8|19974.8|0
1730776500000|2024-11-05 03:15:00|19994.4|19979.4|19995.8|19980.8|19998.4|19983.4|19989.3|19974.3|0
1730776800000|2024-11-05 03:20:00|19996|19981|19998.8|19983.8|20002.5|19987.5|19996|19981|0
1730777100000|2024-11-05 03:25:00|19998.9|19983.9|20005.9|19990.9|20007.2|19992.2|19998.7|19983.7|0
1730777400000|2024-11-05 03:30:00|20006.9|19991.9|19995.9|19980.9|20008.2|19993.2|19995.4|19980.4|0
1730777700000|2024-11-05 03:35:00|19996|19981|19996.2|19981.2|19997|19982|19991.3|19976.3|0
1730778000000|2024-11-05 03:40:00|19996.3|19981.3|19993.3|19978.3|19998.8|19983.8|19992.5|19977.5|0
1730778300000|2024-11-05 03:45:00|19992.9|19977.9|19999.5|19984.5|19999.5|19984.5|19991.2|19976.2|0
1730778600000|2024-11-05 03:50:00|20000|19985|19993|19978|20003.9|19988.9|19993|19978|0
1730778900000|2024-11-05 03:55:00|19992.9|19977.9|19995.3|19980.3|19999.8|19984.8|19992.9|19977.9|0
1730779200000|2024-11-05 04:00:00|19995|19980|19991.9|19976.9|19998.2|19983.2|19990.4|19975.4|0
1730779500000|2024-11-05 04:05:00|19992.2|19977.2|19993.2|19978.2|19993.2|19978.2|19987|19972|0
1730779800000|2024-11-05 04:10:00|19993.3|19978.3|19991.5|19976.5|19993.3|19978.3|19988.9|19973.9|0
1730780100000|2024-11-05 04:15:00|19991.7|19976.7|19990|19975|19992|19977|19987.3|19972.3|0
1730780400000|2024-11-05 04:20:00|19990.2|19975.2|19989.5|19974.5|19992|19977|19987|19972|0
1730780700000|2024-11-05 04:25:00|19989.7|19974.7|19994.3|19979.3|19997.2|19982.2|19988.2|19973.2|0
1730781000000|2024-11-05 04:30:00|19994.5|19979.5|19985.9|19970.9|19994.9|19979.9|19984.8|19969.8|0
1730781300000|2024-11-05 04:35:00|19986|19971|19988.4|19973.4|19990.4|19975.4|19985.8|19970.8|0
1730781600000|2024-11-05 04:40:00|19988.2|19973.2|19978|19963|19988.2|19973.2|19975.8|19960.8|0
1730781900000|2024-11-05 04:45:00|19978.9|19963.9|19976|19961|19980.8|19965.8|19974.9|19959.9|0
1730782200000|2024-11-05 04:50:00|19975.8|19960.8|19978.9|19963.9|19979.7|19964.7|19975.8|19960.8|0
1730782500000|2024-11-05 04:55:00|19978.8|19963.8|19977.2|19962.2|19978.8|19963.8|19975.3|19960.3|0
1730782800000|2024-11-05 05:00:00|19977.3|19962.3|19981.5|19966.5|19983.3|19968.3|19977.3|19962.3|0
1730783100000|2024-11-05 05:05:00|19981.3|19966.3|19990.2|19975.2|19996|19981|19979.7|19964.7|0
1730783400000|2024-11-05 05:10:00|19990.3|19975.3|19987|19972|19991.8|19976.8|19983.4|19968.4|0
1730783700000|2024-11-05 05:15:00|19987.2|19972.2|19995|19980|19997.3|19982.3|19986.4|19971.4|0
1730784000000|2024-11-05 05:20:00|19995.2|19980.2|19994.3|19979.3|19996.7|19981.7|19991|19976|0
1730784300000|2024-11-05 05:25:00|19994.5|19979.5|19994.3|19979.3|19996.7|19981.7|19991.5|19976.5|0
1730784600000|2024-11-05 05:30:00|19994.2|19979.2|19997.4|19982.4|20000|19985|19994.2|19979.2|0
1730784900000|2024-11-05 05:35:00|19998.8|19983.8|19995.2|19980.2|19999|19984|19994.8|19979.8|0
1730785200000|2024-11-05 05:40:00|19994.9|19979.9|19998.7|19983.7|20001.4|19986.4|19994.9|19979.9|0
1730785500000|2024-11-05 05:45:00|19998.9|19983.9|19993.3|19978.3|19999.3|19984.3|19993.3|19978.3|0
1730785800000|2024-11-05 05:50:00|19993.4|19978.4|19994.8|19979.8|19995.8|19980.8|19991.7|19976.7|0
1730786100000|2024-11-05 05:55:00|19994.7|19979.7|19995|19980|19997.5|19982.5|19994.5|19979.5|0
1730786400000|2024-11-05 06:00:00|19995.2|19980.2|19994.7|19979.7|19996|19981|19991.7|19976.7|0
1730786700000|2024-11-05 06:05:00|19994.9|19979.9|19996.5|19981.5|20000.8|19985.8|19993.2|19978.2|0
1730787000000|2024-11-05 06:10:00|19996.4|19981.4|19995.5|19980.5|20000.8|19985.8|19995.4|19980.4|0
1730787300000|2024-11-05 06:15:00|19995.7|19980.7|20002.3|19987.3|20002.3|19987.3|19993.4|19978.4|0
1730787600000|2024-11-05 06:20:00|20001.9|19986.9|20000.9|19985.9|20004|19989|20000.2|19985.2|0
1730787900000|2024-11-05 06:25:00|20000.5|19985.5|19998.7|19983.7|20000.5|19985.5|19993|19978|0
1730788200000|2024-11-05 06:30:00|20000|19985|20008.4|19993.4|20010.5|19995.5|19999.3|19984.3|0
1730788500000|2024-11-05 06:35:00|20008.3|19993.3|20010.7|19995.7|20011.3|19996.3|20007.3|19992.3|0
1730788800000|2024-11-05 06:40:00|20010.8|19995.8|20016|20001|20016.5|20001.5|20009.2|19994.2|0
1730789100000|2024-11-05 06:45:00|20015.9|20000.9|20016.5|20001.5|20016.9|20001.9|20011.8|19996.8|0
1730789400000|2024-11-05 06:50:00|20016.7|20001.7|20008.8|19993.8|20016.7|20001.7|20008.8|19993.8|0
1730789700000|2024-11-05 06:55:00|20008.7|19993.7|20010.3|19995.3|20014.8|19999.8|20007.7|19992.7|0
1730790000000|2024-11-05 07:00:00|20010.5|19995.5|20006.7|19991.7|20010.8|19995.8|20004.7|19989.7|0
1730790300000|2024-11-05 07:05:00|20006|19991|20020.8|20005.8|20021.9|20006.9|20006|19991|0
1730790600000|2024-11-05 07:10:00|20020.7|20005.7|20029.7|20014.7|20030.5|20015.5|20019.9|20004.9|0
1730790900000|2024-11-05 07:15:00|20029|20014|20032.4|20017.4|20034.5|20019.5|20025.9|20010.9|0
1730791200000|2024-11-05 07:20:00|20032.3|20017.3|20021.9|20006.9|20033.2|20018.2|20021.8|20006.8|0
1730791500000|2024-11-05 07:25:00|20021.8|20006.8|20017.3|20002.3|20024.5|20009.5|20016.8|20001.8|0
1730791800000|2024-11-05 07:30:00|20017.5|20002.5|20016.5|20001.5|20018.3|20003.3|20010.2|19995.2|0
1730792100000|2024-11-05 07:35:00|20015.8|20000.8|20016.3|20001.3|20018.2|20003.2|20013.8|19998.8|0
1730792400000|2024-11-05 07:40:00|20016.2|20001.2|20014.3|19999.3|20017.9|20002.9|20009.9|19994.9|0
1730792700000|2024-11-05 07:45:00|20013.5|19998.5|20009.5|19994.5|20014.8|19999.8|20009|19994|0
1730793000000|2024-11-05 07:50:00|20009.8|19994.8|20015.9|20000.9|20017.8|20002.8|20007|19992|0
1730793300000|2024-11-05 07:55:00|20016.3|20001.3|20018.3|20003.3|20023.5|20008.5|20015.7|20000.7|0
1730793600000|2024-11-05 08:00:00|20019.5|20004.5|20009.9|19994.9|20019.5|20004.5|20006|19991|0
1730793900000|2024-11-05 08:05:00|20008.2|19993.2|20003.5|19988.5|20010.5|19995.5|19998.4|19983.4|0
1730794200000|2024-11-05 08:10:00|20002.3|19987.3|19998.9|19983.9|20005.4|19990.4|19994.7|19979.7|0
1730794500000|2024-11-05 08:15:00|19999.5|19984.5|20004.2|19989.2|20012.3|19997.3|19999.5|19984.5|0
1730794800000|2024-11-05 08:20:00|20003.9|19988.9|20005.4|19990.4|20009.8|19994.8|20000.8|19985.8|0
1730795100000|2024-11-05 08:25:00|20005.3|19990.3|20013.8|19998.8|20014.3|19999.3|20003.8|19988.8|0
1730795400000|2024-11-05 08:30:00|20013.5|19998.5|20029.2|20014.2|20031|20016|20008.5|19993.5|0
1730795700000|2024-11-05 08:35:00|20028.3|20013.3|20025.7|20010.7|20030.2|20015.2|20020.8|20005.8|0
1730796000000|2024-11-05 08:40:00|20025.9|20010.9|20025.5|20010.5|20031|20016|20020.7|20005.7|0
1730796300000|2024-11-05 08:45:00|20025.8|20010.8|20027.2|20012.2|20031.5|20016.5|20024.8|20009.8|0
1730796600000|2024-11-05 08:50:00|20026.8|20011.8|20034.2|20019.2|20034.2|20019.2|20021|20006|0
1730796900000|2024-11-05 08:55:00|20034.3|20019.3|20039.3|20024.3|20039.8|20024.8|20031.4|20016.4|0
1730797200000|2024-11-05 09:00:00|20037.3|20022.3|20041.8|20026.8|20042.8|20027.8|20029|20014|0
1730797500000|2024-11-05 09:05:00|20041.3|20026.3|20054.5|20039.5|20054.5|20039.5|20037.7|20022.7|0
1730797800000|2024-11-05 09:10:00|20054.9|20039.9|20053.5|20038.5|20059.4|20044.4|20050.8|20035.8|0
1730798100000|2024-11-05 09:15:00|20053.7|20038.7|20052|20037|20056.5|20041.5|20050|20035|0
1730798400000|2024-11-05 09:20:00|20051.2|20036.2|20055.9|20040.9|20058.5|20043.5|20049.4|20034.4|0
1730798700000|2024-11-05 09:25:00|20056|20041|20052|20037|20058.3|20043.3|20051.4|20036.4|0
1730799000000|2024-11-05 09:30:00|20051.8|20036.8|20048.5|20033.5|20053.9|20038.9|20043|20028|0
1730799300000|2024-11-05 09:35:00|20049|20034|20055.7|20040.7|20058.8|20043.8|20044|20029|0
1730799600000|2024-11-05 09:40:00|20056|20041|20054|20039|20058|20043|20049.7|20034.7|0
1730799900000|2024-11-05 09:45:00|20054.3|20039.3|20043.4|20028.4|20054.3|20039.3|20042.3|20027.3|0
1730800200000|2024-11-05 09:50:00|20044|20029|20043.9|20028.9|20046.4|20031.4|20040|20025|0
1730800500000|2024-11-05 09:55:00|20044|20029|20042.5|20027.5|20045.8|20030.8|20039.9|20024.9|0
1730800800000|2024-11-05 10:00:00|20042.4|20027.4|20033.9|20018.9|20042.4|20027.4|20033|20018|0
1730801100000|2024-11-05 10:05:00|20034|20019|20025.5|20010.5|20034.2|20019.2|20025.5|20010.5|0
1730801400000|2024-11-05 10:10:00|20026.3|20011.3|20018.8|20003.8|20028.4|20013.4|20018.7|20003.7|0
1730801700000|2024-11-05 10:15:00|20018.5|20003.5|20022|20007|20022.2|20007.2|20005.8|19990.8|0
1730802000000|2024-11-05 10:20:00|20021.8|20006.8|20030.2|20015.2|20030.4|20015.4|20019.2|20004.2|0
1730802300000|2024-11-05 10:25:00|20030.4|20015.4|20030.5|20015.5|20034|20019|20025.5|20010.5|0
1730802600000|2024-11-05 10:30:00|20030.8|20015.8|20031.8|20016.8|20035.3|20020.3|20030.5|20015.5|0
1730802900000|2024-11-05 10:35:00|20032|20017|20032.5|20017.5|20035.9|20020.9|20030|20015|0
1730803200000|2024-11-05 10:40:00|20032|20017|20031.3|20016.3|20033.3|20018.3|20024.9|20009.9|0
1730803500000|2024-11-05 10:45:00|20031.8|20016.8|20026|20011|20036.8|20021.8|20022.8|20007.8|0
1730803800000|2024-11-05 10:50:00|20025.8|20010.8|20025.5|20010.5|20026.8|20011.8|20022|20007|0
1730804100000|2024-11-05 10:55:00|20024.5|20009.5|20035.7|20020.7|20036.3|20021.3|20021.9|20006.9|0
1730804400000|2024-11-05 11:00:00|20035.5|20020.5|20048.5|20033.5|20049.9|20034.9|20035.5|20020.5|0
1730804700000|2024-11-05 11:05:00|20048.7|20033.7|20047.2|20032.2|20051|20036|20043.5|20028.5|0
1730805000000|2024-11-05 11:10:00|20047|20032|20048.8|20033.8|20051.2|20036.2|20045.4|20030.4|0
1730805300000|2024-11-05 11:15:00|20048.9|20033.9|20048.5|20033.5|20051.3|20036.3|20044|20029|0
1730805600000|2024-11-05 11:20:00|20048.7|20033.7|20048.9|20033.9|20051.9|20036.9|20047.2|20032.2|0
1730805900000|2024-11-05 11:25:00|20048.4|20033.4|20052.4|20037.4|20055.7|20040.7|20048|20033|0
1730806200000|2024-11-05 11:30:00|20052.2|20037.2|20058|20043|20058.2|20043.2|20046|20031|0
1730806500000|2024-11-05 11:35:00|20058.2|20043.2|20057.4|20042.4|20059.8|20044.8|20054|20039|0
1730806800000|2024-11-05 11:40:00|20057|20042|20059.3|20044.3|20059.5|20044.5|20054|20039|0
1730807100000|2024-11-05 11:45:00|20059.2|20044.2|20057.8|20042.8|20063.3|20048.3|20057.7|20042.7|0
1730807400000|2024-11-05 11:50:00|20057.7|20042.7|20055.7|20040.7|20058.3|20043.3|20049.5|20034.5|0
1730807700000|2024-11-05 11:55:00|20055.4|20040.4|20046.9|20031.9|20056.9|20041.9|20046.9|20031.9|0
1730808000000|2024-11-05 12:00:00|20047.4|20032.4|20051.3|20036.3|20060.3|20045.3|20047.4|20032.4|0
1730808300000|2024-11-05 12:05:00|20050.9|20035.9|20046.4|20031.4|20051|20036|20043.8|20028.8|0
1730808600000|2024-11-05 12:10:00|20046|20031|20051.7|20036.7|20054|20039|20043.7|20028.7|0
1730808900000|2024-11-05 12:15:00|20052.3|20037.3|20051.7|20036.7|20056.5|20041.5|20050.8|20035.8|0
1730809200000|2024-11-05 12:20:00|20051.4|20036.4|20034.3|20019.3|20051.4|20036.4|20031.2|20016.2|0
1730809500000|2024-11-05 12:25:00|20034.7|20019.7|20027.5|20012.5|20034.7|20019.7|20025.8|20010.8|0
1730809800000|2024-11-05 12:30:00|20029.5|20014.5|20025|20010|20037.3|20022.3|20025|20010|0
1730810100000|2024-11-05 12:35:00|20025.3|20010.3|20020.3|20005.3|20026|20011|20019|20004|0
1730810400000|2024-11-05 12:40:00|20020|20005|20032.7|20017.7|20033.2|20018.2|20020|20005|0
1730810700000|2024-11-05 12:45:00|20031.4|20016.4|20030.8|20015.8|20032.8|20017.8|20025|20010|0
1730811000000|2024-11-05 12:50:00|20030.5|20015.5|20036.3|20021.3|20041.5|20026.5|20030.3|20015.3|0
1730811300000|2024-11-05 12:55:00|20035.2|20020.2|20041.5|20026.5|20042.2|20027.2|20030.2|20015.2|0
1730811600000|2024-11-05 13:00:00|20041.9|20026.9|20044.3|20029.3|20050.8|20035.8|20040.3|20025.3|0
1730811900000|2024-11-05 13:05:00|20043.3|20028.3|20039.9|20024.9|20048.2|20033.2|20038.7|20023.7|0
1730812200000|2024-11-05 13:10:00|20039.2|20024.2|20030.4|20015.4|20040.5|20025.5|20026.3|20011.3|0
1730812500000|2024-11-05 13:15:00|20030.3|20015.3|20036.4|20021.4|20037|20022|20028.7|20013.7|0
1730812800000|2024-11-05 13:20:00|20036.3|20021.3|20041.2|20026.2|20042.8|20027.8|20033|20018|0
1730813100000|2024-11-05 13:25:00|20041|20026|20046.2|20031.2|20047.8|20032.8|20038.2|20023.2|0
1730813400000|2024-11-05 13:30:00|20045.8|20030.8|20054.4|20039.4|20056.5|20041.5|20045.8|20030.8|0
1730813700000|2024-11-05 13:35:00|20054.3|20039.3|20054.5|20039.5|20056.2|20041.2|20048.7|20033.7|0
1730814000000|2024-11-05 13:40:00|20054.7|20039.7|20051.5|20036.5|20054.7|20039.7|20048|20033|0
1730814300000|2024-11-05 13:45:00|20050.9|20035.9|20047.8|20032.8|20051.3|20036.3|20042.2|20027.2|0
1730814600000|2024-11-05 13:50:00|20047.3|20032.3|20045.7|20030.7|20048.4|20033.4|20042.7|20027.7|0
1730814900000|2024-11-05 13:55:00|20045.8|20030.8|20018.3|20003.3|20048.2|20033.2|20017.2|20002.2|0
1730815200000|2024-11-05 14:00:00|20017.2|20002.2|20007.7|19992.7|20017.4|20002.4|20000.7|19985.7|0
1730815500000|2024-11-05 14:05:00|20006.9|19991.9|20010.7|19995.7|20016.2|20001.2|20002.7|19987.7|0
1730815800000|2024-11-05 14:10:00|20010.4|19995.4|20028|20013|20028.2|20013.2|20009.7|19994.7|0
1730816100000|2024-11-05 14:15:00|20028.3|20013.3|20036.4|20021.4|20037.2|20022.2|20028.2|20013.2|0
1730816400000|2024-11-05 14:20:00|20036.7|20021.7|20038.2|20023.2|20040.4|20025.4|20030.8|20015.8|0
1730816700000|2024-11-05 14:25:00|20031.2|20016.2|20044.2|20029.2|20045.9|20030.9|20030.9|20015.9|0
1730817000000|2024-11-05 14:30:00|20044.4|20029.4|20101.4|20086.4|20105.9|20090.9|20040.4|20025.4|0
1730817300000|2024-11-05 14:35:00|20102.9|20087.9|20123.2|20108.2|20128.7|20113.7|20090.2|20075.2|0
1730817600000|2024-11-05 14:40:00|20126.5|20111.5|20110.2|20095.2|20134.9|20119.9|20088.4|20073.4|0
1730817900000|2024-11-05 14:45:00|20108.4|20093.4|20144.4|20129.4|20145.7|20130.7|20099.7|20084.7|0
1730818200000|2024-11-05 14:50:00|20142.7|20127.7|20162.9|20147.9|20166|20151|20140|20125|0
1730818500000|2024-11-05 14:55:00|20158.9|20143.9|20183.8|20168.8|20190.2|20175.2|20156.9|20141.9|0
1730818800000|2024-11-05 15:00:00|20184|20169|20187|20172|20210.7|20195.7|20178|20163|0
1730819100000|2024-11-05 15:05:00|20189.5|20174.5|20181.2|20166.2|20199.2|20184.2|20175.7|20160.7|0
1730819400000|2024-11-05 15:10:00|20182.7|20167.7|20169|20154|20185.5|20170.5|20153.4|20138.4|0
1730819700000|2024-11-05 15:15:00|20171|20156|20170.3|20155.3|20186.3|20171.3|20156.8|20141.8|0
1730820000000|2024-11-05 15:20:00|20172|20157|20198.2|20183.2|20199.2|20184.2|20168.9|20153.9|0
1730820300000|2024-11-05 15:25:00|20197.8|20182.8|20158.5|20143.5|20203.4|20188.4|20152.8|20137.8|0
1730820600000|2024-11-05 15:30:00|20160.2|20145.2|20162.3|20147.3|20172.2|20157.2|20147.4|20132.4|0
1730820900000|2024-11-05 15:35:00|20162.8|20147.8|20175.8|20160.8|20180.3|20165.3|20157.4|20142.4|0
1730821200000|2024-11-05 15:40:00|20177.2|20162.2|20187.4|20172.4|20188.4|20173.4|20169.4|20154.4|0
1730821500000|2024-11-05 15:45:00|20188.7|20173.7|20196.9|20181.9|20198.9|20183.9|20174.9|20159.9|0
1730821800000|2024-11-05 15:50:00|20197.2|20182.2|20159.9|20144.9|20197.7|20182.7|20150.4|20135.4|0
1730822100000|2024-11-05 15:55:00|20159.8|20144.8|20149.9|20134.9|20159.8|20144.8|20134.2|20119.2|0
1730822400000|2024-11-05 16:00:00|20147.5|20132.5|20155.7|20140.7|20160.8|20145.8|20125.7|20110.7|0
1730822700000|2024-11-05 16:05:00|20155|20140|20187.4|20172.4|20190.7|20175.7|20146.9|20131.9|0
1730823000000|2024-11-05 16:10:00|20186.9|20171.9|20185.2|20170.2|20187.2|20172.2|20167.7|20152.7|0
1730823300000|2024-11-05 16:15:00|20185.9|20170.9|20186.9|20171.9|20190.2|20175.2|20180.4|20165.4|0
1730823600000|2024-11-05 16:20:00|20188.7|20173.7|20202.9|20187.9|20205.2|20190.2|20183.7|20168.7|0
1730823900000|2024-11-05 16:25:00|20203.3|20188.3|20191|20176|20204.3|20189.3|20186.2|20171.2|0
1730824200000|2024-11-05 16:30:00|20192.4|20177.4|20222.7|20207.7|20228.4|20213.4|20192.4|20177.4|0
1730824500000|2024-11-05 16:35:00|20220.8|20205.8|20217.9|20202.9|20222.7|20207.7|20212.4|20197.4|0
1730824800000|2024-11-05 16:40:00|20218|20203|20197.5|20182.5|20218.4|20203.4|20192.7|20177.7|0
1730825100000|2024-11-05 16:45:00|20199|20184|20216.4|20201.4|20225.9|20210.9|20196.7|20181.7|0
1730825400000|2024-11-05 16:50:00|20215.7|20200.7|20230.7|20215.7|20230.7|20215.7|20202.2|20187.2|0
1730825700000|2024-11-05 16:55:00|20231.2|20216.2|20233.2|20218.2|20239.2|20224.2|20229|20214|0
1730826000000|2024-11-05 17:00:00|20233.9|20218.9|20232.2|20217.2|20233.9|20218.9|20220.4|20205.4|0
1730826300000|2024-11-05 17:05:00|20231.9|20216.9|20229.2|20214.2|20234.4|20219.4|20225.4|20210.4|0
1730826600000|2024-11-05 17:10:00|20230.8|20215.8|20254.2|20239.2|20256.9|20241.9|20224.3|20209.3|0
1730826900000|2024-11-05 17:15:00|20254.9|20239.9|20263.7|20248.7|20264.5|20249.5|20248|20233|0
1730827200000|2024-11-05 17:20:00|20264.2|20249.2|20260.7|20245.7|20264.2|20249.2|20250.9|20235.9|0
1730827500000|2024-11-05 17:25:00|20259.2|20244.2|20242.4|20227.4|20259.3|20244.3|20239.7|20224.7|0
1730827800000|2024-11-05 17:30:00|20243.7|20228.7|20249.7|20234.7|20263.2|20248.2|20242.7|20227.7|0
1730828100000|2024-11-05 17:35:00|20249.4|20234.4|20241.4|20226.4|20258.7|20243.7|20239|20224|0
1730828400000|2024-11-05 17:40:00|20241.7|20226.7|20246.9|20231.9|20249.7|20234.7|20238.9|20223.9|0
1730828700000|2024-11-05 17:45:00|20246.7|20231.7|20262|20247|20262|20247|20244.3|20229.3|0
1730829000000|2024-11-05 17:50:00|20262.4|20247.4|20260.3|20245.3|20262.9|20247.9|20252.2|20237.2|0
1730829300000|2024-11-05 17:55:00|20259.7|20244.7|20243.9|20228.9|20262.2|20247.2|20237|20222|0
1730829600000|2024-11-05 18:00:00|20244.8|20229.8|20252.9|20237.9|20257.9|20242.9|20235.3|20220.3|0
1730829900000|2024-11-05 18:05:00|20252.7|20237.7|20252.9|20237.9|20260.4|20245.4|20248.3|20233.3|0
1730830200000|2024-11-05 18:10:00|20253.9|20238.9|20222.9|20207.9|20254|20239|20217.9|20202.9|0
1730830500000|2024-11-05 18:15:00|20223.4|20208.4|20231.9|20216.9|20246.7|20231.7|20221.4|20206.4|0
1730830800000|2024-11-05 18:20:00|20231.4|20216.4|20223.9|20208.9|20235.5|20220.5|20217.9|20202.9|0
1730831100000|2024-11-05 18:25:00|20222.5|20207.5|20213.5|20198.5|20230|20215|20213.2|20198.2|0
1730831400000|2024-11-05 18:30:00|20212.5|20197.5|20206.7|20191.7|20225.9|20210.9|20205.9|20190.9|0
1730831700000|2024-11-05 18:35:00|20206.5|20191.5|20196.9|20181.9|20206.5|20191.5|20180.7|20165.7|0
1730832000000|2024-11-05 18:40:00|20197.4|20182.4|20207.4|20192.4|20216.2|20201.2|20189.2|20174.2|0
1730832300000|2024-11-05 18:45:00|20207.2|20192.2|20198.7|20183.7|20216.7|20201.7|20194.9|20179.9|0
1730832600000|2024-11-05 18:50:00|20198.9|20183.9|20205|20190|20208.4|20193.4|20192.3|20177.3|0
1730832900000|2024-11-05 18:55:00|20205.7|20190.7|20201.9|20186.9|20207.3|20192.3|20196.9|20181.9|0
1730833200000|2024-11-05 19:00:00|20201.2|20186.2|20209.2|20194.2|20215.4|20200.4|20199.4|20184.4|0
1730833500000|2024-11-05 19:05:00|20208.9|20193.9|20218.9|20203.9|20220.7|20205.7|20202.7|20187.7|0
1730833800000|2024-11-05 19:10:00|20220.2|20205.2|20208.8|20193.8|20222.4|20207.4|20205.7|20190.7|0
1730834100000|2024-11-05 19:15:00|20207|20192|20206|20191|20210.7|20195.7|20200.4|20185.4|0
1730834400000|2024-11-05 19:20:00|20204.7|20189.7|20200.7|20185.7|20204.7|20189.7|20189.9|20174.9|0
1730834700000|2024-11-05 19:25:00|20202.4|20187.4|20208.9|20193.9|20226.9|20211.9|20197.3|20182.3|0
1730835000000|2024-11-05 19:30:00|20210.7|20195.7|20213.2|20198.2|20220.2|20205.2|20204.2|20189.2|0
1730835300000|2024-11-05 19:35:00|20214.9|20199.9|20220.7|20205.7|20223.5|20208.5|20209.4|20194.4|0
1730835600000|2024-11-05 19:40:00|20220.9|20205.9|20221.3|20206.3|20227.2|20212.2|20214.4|20199.4|0
1730835900000|2024-11-05 19:45:00|20221.2|20206.2|20212.4|20197.4|20223.4|20208.4|20212.4|20197.4|0
1730836200000|2024-11-05 19:50:00|20213.2|20198.2|20187.2|20172.2|20213.2|20198.2|20187|20172|0
1730836500000|2024-11-05 19:55:00|20187.7|20172.7|20186.7|20171.7|20194.7|20179.7|20174.4|20159.4|0
1730836800000|2024-11-05 20:00:00|20184.7|20169.7|20184.8|20169.8|20197.7|20182.7|20173.9|20158.9|0
1730837100000|2024-11-05 20:05:00|20186.7|20171.7|20214.8|20199.8|20215.9|20200.9|20186.7|20171.7|0
1730837400000|2024-11-05 20:10:00|20215.7|20200.7|20217|20202|20222.4|20207.4|20211.4|20196.4|0
1730837700000|2024-11-05 20:15:00|20215.2|20200.2|20222.8|20207.8|20223.9|20208.9|20210.4|20195.4|0
1730838000000|2024-11-05 20:20:00|20223.2|20208.2|20211.2|20196.2|20223.2|20208.2|20209.4|20194.4|0
1730838300000|2024-11-05 20:25:00|20210.8|20195.8|20223.4|20208.4|20224.9|20209.9|20204.5|20189.5|0
1730838600000|2024-11-05 20:30:00|20220.7|20205.7|20235.4|20220.4|20239.7|20224.7|20218.2|20203.2|0
1730838900000|2024-11-05 20:35:00|20234.9|20219.9|20228.7|20213.7|20241.8|20226.8|20228.7|20213.7|0
1730839200000|2024-11-05 20:40:00|20223.7|20208.7|20204.7|20189.7|20223.7|20208.7|20203.4|20188.4|0
1730839500000|2024-11-05 20:45:00|20203.9|20188.9|20217.5|20202.5|20221.7|20206.7|20197.8|20182.8|0
1730839800000|2024-11-05 20:50:00|20217.7|20202.7|20214.7|20199.7|20227.9|20212.9|20205.3|20190.3|0
1730840100000|2024-11-05 20:55:00|20226|20211|20233.5|20218.5|20239.7|20224.7|20208.7|20193.7|0
1730840400000|2024-11-05 21:00:00|20231.9|20216.9|20243.9|20228.9|20251.4|20236.4|20231.8|20216.8|0
1730840700000|2024-11-05 21:05:00|20243.7|20228.7|20262.2|20247.2|20275.7|20260.7|20241.7|20226.7|0
1730841000000|2024-11-05 21:10:00|20262.9|20247.9|20271.5|20256.5|20277|20262|20262.2|20247.2|0
1730841300000|2024-11-05 21:15:00|20271.2|20256.2|20256.7|20241.7|20271.2|20256.2|20236.9|20221.9|0
1730841600000|2024-11-05 21:20:00|20256.4|20241.4|20272.8|20257.8|20274.2|20259.2|20255.3|20240.3|0
1730841900000|2024-11-05 21:25:00|20274|20259|20267.2|20252.2|20274|20259|20263.3|20248.3|0
1730842200000|2024-11-05 21:30:00|20266.5|20251.5|20262.8|20247.8|20268.8|20253.8|20259.2|20244.2|0
1730842500000|2024-11-05 21:35:00|20263|20248|20262.3|20247.3|20266.4|20251.4|20261.8|20246.8|0
1730842800000|2024-11-05 21:40:00|20261|20246|20252.5|20237.5|20261|20246|20252.4|20237.4|0
1730843100000|2024-11-05 21:45:00|20252.4|20237.4|20250|20235|20252.4|20237.4|20242|20227|0
1730843400000|2024-11-05 21:50:00|20249.4|20234.4|20244.3|20229.3|20256.4|20241.4|20241.3|20226.3|0
1730843700000|2024-11-05 21:55:00|20244.5|20229.5|20257.6|20242.6|20259.4|20244.4|20242.4|20227.4|0
1730844000000|2024-11-05 22:00:00|20257.2|20242.2|20246.6|20231.6|20257.5|20242.5|20245.8|20230.8|0
1730844300000|2024-11-05 22:05:00|20246.5|20231.5|20243.6|20228.6|20246.8|20231.8|20242.9|20227.9|0
1730844600000|2024-11-05 22:10:00|20243.8|20228.8|20243.1|20228.1|20243.8|20228.8|20240.8|20225.8|0
1730844900000|2024-11-05 22:15:00|20242.9|20227.9|20240.6|20225.6|20244.2|20229.2|20240.6|20225.6|0
1730845200000|2024-11-05 22:20:00|20241.4|20226.4|20242|20227|20242.2|20227.2|20241|20226|0
1730845500000|2024-11-05 22:25:00|20242.1|20227.1|20245.9|20230.9|20246.2|20231.2|20242.1|20227.1|0
1730845800000|2024-11-05 22:30:00|20245.8|20230.8|20245.7|20230.7|20245.9|20230.9|20245.4|20230.4|0
1730846100000|2024-11-05 22:35:00|20245.8|20230.8|20250.6|20235.6|20250.6|20235.6|20245.8|20230.8|0
1730846400000|2024-11-05 22:40:00|20246.6|20231.6|20248.7|20233.7|20250.1|20235.1|20246.5|20231.5|0
1730846700000|2024-11-05 22:45:00|20248.6|20233.6|20251|20236|20251.4|20236.4|20247.5|20232.5|0
1730847000000|2024-11-05 22:50:00|20250.9|20235.9|20248.3|20233.3|20251.5|20236.5|20248.2|20233.2|0
1730847300000|2024-11-05 22:55:00|20248.4|20233.4|20247.7|20232.7|20248.4|20233.4|20247.6|20232.6|0
1730847600000|2024-11-05 23:00:00|20248.7|20233.7|20246.8|20231.8|20259.2|20244.2|20241.2|20226.2|0
1730847900000|2024-11-05 23:05:00|20246.5|20231.5|20258.7|20243.7|20259|20244|20237.5|20222.5|0
1730848200000|2024-11-05 23:10:00|20258.2|20243.2|20245.5|20230.5|20258.2|20243.2|20244.8|20229.8|0
1730848500000|2024-11-05 23:15:00|20244.9|20229.9|20238.4|20223.4|20246.2|20231.2|20235.5|20220.5|0
1730848800000|2024-11-05 23:20:00|20238.5|20223.5|20235|20220|20243.7|20228.7|20231.9|20216.9|0
1730849100000|2024-11-05 23:25:00|20235.5|20220.5|20246.5|20231.5|20246.8|20231.8|20232.8|20217.8|0
1730849400000|2024-11-05 23:30:00|20246.8|20231.8|20251.5|20236.5|20252.8|20237.8|20241.2|20226.2|0
1730849700000|2024-11-05 23:35:00|20251.8|20236.8|20241.8|20226.8|20253.3|20238.3|20240|20225|0
1730850000000|2024-11-05 23:40:00|20241.9|20226.9|20245.3|20230.3|20248.5|20233.5|20240.4|20225.4|0
1730850300000|2024-11-05 23:45:00|20245.4|20230.4|20244.8|20229.8|20252.7|20237.7|20243.3|20228.3|0
1730850600000|2024-11-05 23:50:00|20244.9|20229.9|20256.2|20241.2|20258.4|20243.4|20243.4|20228.4|0
1730850900000|2024-11-05 23:55:00|20256|20241|20238.9|20223.9|20256|20241|20234.7|20219.7|0
1730851200000|2024-11-06 00:00:00|20238.2|20223.2|20241.4|20226.4|20248.4|20233.4|20237.3|20222.3|0
1730851500000|2024-11-06 00:05:00|20241|20226|20237.9|20222.9|20252.5|20237.5|20235.3|20220.3|0
1730851800000|2024-11-06 00:10:00|20237.7|20222.7|20226.5|20211.5|20239.2|20224.2|20218.9|20203.9|0
1730852100000|2024-11-06 00:15:00|20227.3|20212.3|20237.9|20222.9|20250.4|20235.4|20223|20208|0
1730852400000|2024-11-06 00:20:00|20238.5|20223.5|20248.8|20233.8|20255.8|20240.8|20235.5|20220.5|0
1730852700000|2024-11-06 00:25:00|20250.3|20235.3|20265.3|20250.3|20272.2|20257.2|20247|20232|0
1730853000000|2024-11-06 00:30:00|20266.7|20251.7|20295.8|20280.8|20299.2|20284.2|20266.7|20251.7|0
1730853300000|2024-11-06 00:35:00|20292|20277|20274.4|20259.4|20307.5|20292.5|20274|20259|0
1730853600000|2024-11-06 00:40:00|20274.3|20259.3|20291.2|20276.2|20291.2|20276.2|20263.2|20248.2|0
1730853900000|2024-11-06 00:45:00|20291.3|20276.3|20278.7|20263.7|20291.3|20276.3|20272.5|20257.5|0
1730854200000|2024-11-06 00:50:00|20278.4|20263.4|20291.2|20276.2|20291.2|20276.2|20271.8|20256.8|0
1730854500000|2024-11-06 00:55:00|20291.7|20276.7|20283.5|20268.5|20291.9|20276.9|20274.9|20259.9|0
1730854800000|2024-11-06 01:00:00|20282.4|20267.4|20287.5|20272.5|20303.3|20288.3|20275.2|20260.2|0
1730855100000|2024-11-06 01:05:00|20287.4|20272.4|20310.7|20295.7|20318.4|20303.4|20286.9|20271.9|0
1730855400000|2024-11-06 01:10:00|20309.8|20294.8|20302.2|20287.2|20311.4|20296.4|20291.4|20276.4|0
1730855700000|2024-11-06 01:15:00|20302|20287|20304.3|20289.3|20306.7|20291.7|20293.4|20278.4|0
1730856000000|2024-11-06 01:20:00|20303.5|20288.5|20299.8|20284.8|20304.9|20289.9|20295.8|20280.8|0
1730856300000|2024-11-06 01:25:00|20299.7|20284.7|20290.7|20275.7|20300.2|20285.2|20286|20271|0
1730856600000|2024-11-06 01:30:00|20290.8|20275.8|20288.3|20273.3|20311.2|20296.2|20286.7|20271.7|0
1730856900000|2024-11-06 01:35:00|20288.5|20273.5|20287|20272|20292.7|20277.7|20275.2|20260.2|0
1730857200000|2024-11-06 01:40:00|20287.4|20272.4|20284.3|20269.3|20291.3|20276.3|20279.9|20264.9|0
1730857500000|2024-11-06 01:45:00|20284.5|20269.5|20279.5|20264.5|20290|20275|20277|20262|0
1730857800000|2024-11-06 01:50:00|20279.7|20264.7|20289.2|20274.2|20290.9|20275.9|20276.5|20261.5|0
1730858100000|2024-11-06 01:55:00|20287.9|20272.9|20297.8|20282.8|20299.3|20284.3|20287.2|20272.2|0
1730858400000|2024-11-06 02:00:00|20296.8|20281.8|20291.8|20276.8|20297.2|20282.2|20289.5|20274.5|0
1730858700000|2024-11-06 02:05:00|20291.7|20276.7|20320.7|20305.7|20328.8|20313.8|20290.5|20275.5|0
1730859000000|2024-11-06 02:10:00|20320.5|20305.5|20328.8|20313.8|20334.4|20319.4|20318.9|20303.9|0
1730859300000|2024-11-06 02:15:00|20328.9|20313.9|20351.3|20336.3|20351.3|20336.3|20327.8|20312.8|0
1730859600000|2024-11-06 02:20:00|20350.4|20335.4|20363|20348|20363.4|20348.4|20339.8|20324.8|0
1730859900000|2024-11-06 02:25:00|20362.9|20347.9|20385.9|20370.9|20387.5|20372.5|20359.2|20344.2|0
1730860200000|2024-11-06 02:30:00|20385.8|20370.8|20386.7|20371.7|20393.8|20378.8|20380.3|20365.3|0
1730860500000|2024-11-06 02:35:00|20386.4|20371.4|20435.3|20420.3|20440.9|20425.9|20384.8|20369.8|0
1730860800000|2024-11-06 02:40:00|20437.7|20422.7|20453|20438|20464|20449|20434.9|20419.9|0
1730861100000|2024-11-06 02:45:00|20456.4|20441.4|20470|20455|20474.7|20459.7|20455.8|20440.8|0
1730861400000|2024-11-06 02:50:00|20469.3|20454.3|20464.8|20449.8|20472.5|20457.5|20459.8|20444.8|0
1730861700000|2024-11-06 02:55:00|20467.9|20452.9|20483.4|20468.4|20483.4|20468.4|20461.2|20446.2|0
1730862000000|2024-11-06 03:00:00|20483.2|20468.2|20528.3|20513.3|20534.5|20519.5|20480.8|20465.8|0
1730862300000|2024-11-06 03:05:00|20527.8|20512.8|20489.4|20474.4|20527.8|20512.8|20487|20472|0
1730862600000|2024-11-06 03:10:00|20489.2|20474.2|20495.8|20480.8|20508.8|20493.8|20461.5|20446.5|0
1730862900000|2024-11-06 03:15:00|20495.5|20480.5|20489.4|20474.4|20499.5|20484.5|20469.3|20454.3|0
1730863200000|2024-11-06 03:20:00|20491.4|20476.4|20483.3|20468.3|20491.4|20476.4|20475.7|20460.7|0
1730863500000|2024-11-06 03:25:00|20483.4|20468.4|20491.7|20476.7|20507.4|20492.4|20481.4|20466.4|0
1730863800000|2024-11-06 03:30:00|20491|20476|20476.2|20461.2|20491|20476|20471.5|20456.5|0
1730864100000|2024-11-06 03:35:00|20477.9|20462.9|20486|20471|20493.3|20478.3|20457.5|20442.5|0
1730864400000|2024-11-06 03:40:00|20485.5|20470.5|20485.4|20470.4|20488.2|20473.2|20467|20452|0
1730864700000|2024-11-06 03:45:00|20485|20470|20473.7|20458.7|20488.2|20473.2|20466.5|20451.5|0
1730865000000|2024-11-06 03:50:00|20473.5|20458.5|20480.2|20465.2|20483.7|20468.7|20462.2|20447.2|0
1730865300000|2024-11-06 03:55:00|20478.3|20463.3|20488.8|20473.8|20492.9|20477.9|20470.2|20455.2|0
1730865600000|2024-11-06 04:00:00|20489.3|20474.3|20478.2|20463.2|20493.4|20478.4|20469.3|20454.3|0
1730865900000|2024-11-06 04:05:00|20476.5|20461.5|20471|20456|20479.8|20464.8|20469.4|20454.4|0
1730866200000|2024-11-06 04:10:00|20472.9|20457.9|20497.7|20482.7|20499.5|20484.5|20465.8|20450.8|0
1730866500000|2024-11-06 04:15:00|20497.8|20482.8|20495.5|20480.5|20499|20484|20485.5|20470.5|0
1730866800000|2024-11-06 04:20:00|20495.7|20480.7|20488|20473|20496.4|20481.4|20484.3|20469.3|0
1730867100000|2024-11-06 04:25:00|20487.8|20472.8|20492.4|20477.4|20501|20486|20485.4|20470.4|0
1730867400000|2024-11-06 04:30:00|20492.5|20477.5|20512.4|20497.4|20518.9|20503.9|20491.8|20476.8|0
1730867700000|2024-11-06 04:35:00|20512.7|20497.7|20504.4|20489.4|20514|20499|20489|20474|0
1730868000000|2024-11-06 04:40:00|20504.9|20489.9|20495|20480|20505.5|20490.5|20489.8|20474.8|0
1730868300000|2024-11-06 04:45:00|20494|20479|20494.2|20479.2|20498.5|20483.5|20489.7|20474.7|0
1730868600000|2024-11-06 04:50:00|20494.3|20479.3|20492|20477|20500.9|20485.9|20487.8|20472.8|0
1730868900000|2024-11-06 04:55:00|20491.7|20476.7|20491.7|20476.7|20501.5|20486.5|20491|20476|0
1730869200000|2024-11-06 05:00:00|20491.3|20476.3|20479.2|20464.2|20491.3|20476.3|20469.7|20454.7|0
1730869500000|2024-11-06 05:05:00|20480|20465|20458.7|20443.7|20480.7|20465.7|20457.9|20442.9|0
1730869800000|2024-11-06 05:10:00|20458.9|20443.9|20405.8|20390.8|20461.2|20446.2|20350.2|20335.2|0
1730870100000|2024-11-06 05:15:00|20406.3|20391.3|20406.2|20391.2|20415.9|20400.9|20397.8|20382.8|0
1730870400000|2024-11-06 05:20:00|20405.2|20390.2|20410|20395|20410.7|20395.7|20384.4|20369.4|0
1730870700000|2024-11-06 05:25:00|20410.3|20395.3|20433.8|20418.8|20449.5|20434.5|20407.5|20392.5|0
1730871000000|2024-11-06 05:30:00|20434.2|20419.2|20434|20419|20445.4|20430.4|20427.4|20412.4|0
1730871300000|2024-11-06 05:35:00|20433.4|20418.4|20431.7|20416.7|20439.2|20424.2|20427.7|20412.7|0
1730871600000|2024-11-06 05:40:00|20431|20416|20439.4|20424.4|20445.2|20430.2|20431|20416|0
1730871900000|2024-11-06 05:45:00|20440.7|20425.7|20463|20448|20469.2|20454.2|20438.5|20423.5|0
1730872200000|2024-11-06 05:50:00|20463.5|20448.5|20481.2|20466.2|20482.5|20467.5|20462.2|20447.2|0
1730872500000|2024-11-06 05:55:00|20481.3|20466.3|20480|20465|20494.7|20479.7|20477.9|20462.9|0
1730872800000|2024-11-06 06:00:00|20479.5|20464.5|20485.2|20470.2|20486.9|20471.9|20473.9|20458.9|0
1730873100000|2024-11-06 06:05:00|20484.8|20469.8|20478.7|20463.7|20488.5|20473.5|20468.7|20453.7|0
1730873400000|2024-11-06 06:10:00|20479.8|20464.8|20479.4|20464.4|20484.7|20469.7|20470.4|20455.4|0
1730873700000|2024-11-06 06:15:00|20479|20464|20502.3|20487.3|20506.3|20491.3|20479|20464|0
1730874000000|2024-11-06 06:20:00|20501.9|20486.9|20522.7|20507.7|20533.8|20518.8|20500.3|20485.3|0
1730874300000|2024-11-06 06:25:00|20521.2|20506.2|20519.5|20504.5|20530.9|20515.9|20500.7|20485.7|0
1730874600000|2024-11-06 06:30:00|20520.2|20505.2|20543.3|20528.3|20555.4|20540.4|20516.2|20501.2|0
1730874900000|2024-11-06 06:35:00|20542.4|20527.4|20541.9|20526.9|20555.2|20540.2|20537.3|20522.3|0
1730875200000|2024-11-06 06:40:00|20541.8|20526.8|20538.3|20523.3|20546.8|20531.8|20531.5|20516.5|0
1730875500000|2024-11-06 06:45:00|20538.5|20523.5|20536.8|20521.8|20540.4|20525.4|20526.2|20511.2|0
1730875800000|2024-11-06 06:50:00|20535.7|20520.7|20547.2|20532.2|20551|20536|20532.8|20517.8|0
1730876100000|2024-11-06 06:55:00|20546.4|20531.4|20543.4|20528.4|20562.4|20547.4|20543.4|20528.4|0
1730876400000|2024-11-06 07:00:00|20544|20529|20582.5|20567.5|20589.2|20574.2|20544|20529|0
1730876700000|2024-11-06 07:05:00|20581.7|20566.7|20597.8|20582.8|20603|20588|20574.3|20559.3|0
1730877000000|2024-11-06 07:10:00|20597.4|20582.4|20602.8|20587.8|20603.5|20588.5|20587.3|20572.3|0
1730877300000|2024-11-06 07:15:00|20602.3|20587.3|20593.9|20578.9|20604.8|20589.8|20586.5|20571.5|0
1730877600000|2024-11-06 07:20:00|20594.5|20579.5|20571.7|20556.7|20602.8|20587.8|20564.9|20549.9|0
1730877900000|2024-11-06 07:25:00|20573.2|20558.2|20571.3|20556.3|20580.4|20565.4|20567.5|20552.5|0
1730878200000|2024-11-06 07:30:00|20573.4|20558.4|20586.3|20571.3|20588|20573|20571.7|20556.7|0
1730878500000|2024-11-06 07:35:00|20586.2|20571.2|20579.9|20564.9|20597.9|20582.9|20577.9|20562.9|0
1730878800000|2024-11-06 07:40:00|20578.8|20563.8|20558|20543|20578.8|20563.8|20554.5|20539.5|0
1730879100000|2024-11-06 07:45:00|20561.3|20546.3|20561.9|20546.9|20568|20553|20547.2|20532.2|0
1730879400000|2024-11-06 07:50:00|20562.7|20547.7|20572.5|20557.5|20578.4|20563.4|20546.3|20531.3|0
1730879700000|2024-11-06 07:55:00|20571.9|20556.9|20575.8|20560.8|20589|20574|20560.4|20545.4|0
1730880000000|2024-11-06 08:00:00|20576.7|20561.7|20569.8|20554.8|20588.9|20573.9|20568.4|20553.4|0
1730880300000|2024-11-06 08:05:00|20566.3|20551.3|20551.2|20536.2|20576.7|20561.7|20547.8|20532.8|0
1730880600000|2024-11-06 08:10:00|20552.3|20537.3|20566.8|20551.8|20570.8|20555.8|20546.7|20531.7|0
1730880900000|2024-11-06 08:15:00|20566.3|20551.3|20556.4|20541.4|20575.8|20560.8|20553.3|20538.3|0
1730881200000|2024-11-06 08:20:00|20556.3|20541.3|20579.7|20564.7|20587.7|20572.7|20556.3|20541.3|0
1730881500000|2024-11-06 08:25:00|20577.7|20562.7|20576.7|20561.7|20583.2|20568.2|20568.2|20553.2|0
1730881800000|2024-11-06 08:30:00|20577.2|20562.2|20576.2|20561.2|20581|20566|20565.4|20550.4|0
1730882100000|2024-11-06 08:35:00|20575.9|20560.9|20596.9|20581.9|20596.9|20581.9|20569.7|20554.7|0
1730882400000|2024-11-06 08:40:00|20597.2|20582.2|20588.5|20573.5|20600.8|20585.8|20584|20569|0
1730882700000|2024-11-06 08:45:00|20586.9|20571.9|20598.9|20583.9|20602.2|20587.2|20585.9|20570.9|0
1730883000000|2024-11-06 08:50:00|20599.4|20584.4|20595.8|20580.8|20624.5|20609.5|20589.3|20574.3|0
1730883300000|2024-11-06 08:55:00|20595.7|20580.7|20594.4|20579.4|20604|20589|20589.3|20574.3|0
1730883600000|2024-11-06 09:00:00|20594.3|20579.3|20585.2|20570.2|20598.5|20583.5|20580.4|20565.4|0
1730883900000|2024-11-06 09:05:00|20584.8|20569.8|20570.3|20555.3|20587.5|20572.5|20567.4|20552.4|0
1730884200000|2024-11-06 09:10:00|20571.2|20556.2|20571.3|20556.3|20577.9|20562.9|20558.9|20543.9|0
1730884500000|2024-11-06 09:15:00|20573|20558|20569.7|20554.7|20583.3|20568.3|20569|20554|0
1730884800000|2024-11-06 09:20:00|20570|20555|20579.5|20564.5|20584|20569|20562.9|20547.9|0
1730885100000|2024-11-06 09:25:00|20579.9|20564.9|20594.2|20579.2|20594.4|20579.4|20578.9|20563.9|0
1730885400000|2024-11-06 09:30:00|20594.4|20579.4|20609.5|20594.5|20619.4|20604.4|20593|20578|0
1730885700000|2024-11-06 09:35:00|20607.9|20592.9|20591.3|20576.3|20617.3|20602.3|20591.3|20576.3|0
1730886000000|2024-11-06 09:40:00|20592|20577|20605.2|20590.2|20610.4|20595.4|20591.2|20576.2|0
1730886300000|2024-11-06 09:45:00|20605|20590|20602.5|20587.5|20614.7|20599.7|20600.4|20585.4|0
1730886600000|2024-11-06 09:50:00|20602.3|20587.3|20611.9|20596.9|20620.2|20605.2|20601.4|20586.4|0
1730886900000|2024-11-06 09:55:00|20611.2|20596.2|20623|20608|20623.2|20608.2|20605.8|20590.8|0
1730887200000|2024-11-06 10:00:00|20622.8|20607.8|20605.7|20590.7|20622.8|20607.8|20601.2|20586.2|0
1730887500000|2024-11-06 10:05:00|20608.4|20593.4|20591.7|20576.7|20609.7|20594.7|20586.3|20571.3|0
1730887800000|2024-11-06 10:10:00|20591.8|20576.8|20590.8|20575.8|20600.9|20585.9|20579.3|20564.3|0
1730888100000|2024-11-06 10:15:00|20591.3|20576.3|20598.7|20583.7|20602.3|20587.3|20589|20574|0
1730888400000|2024-11-06 10:20:00|20599.5|20584.5|20590|20575|20600.9|20585.9|20584.8|20569.8|0
1730888700000|2024-11-06 10:25:00|20589.9|20574.9|20602.2|20587.2|20603.2|20588.2|20589.5|20574.5|0
1730889000000|2024-11-06 10:30:00|20599|20584|20606.8|20591.8|20612.3|20597.3|20599|20584|0
1730889300000|2024-11-06 10:35:00|20606.5|20591.5|20599.9|20584.9|20608.9|20593.9|20598.9|20583.9|0
1730889600000|2024-11-06 10:40:00|20600|20585|20595.5|20580.5|20602.8|20587.8|20587.5|20572.5|0
1730889900000|2024-11-06 10:45:00|20595.7|20580.7|20591.3|20576.3|20601.7|20586.7|20590.4|20575.4|0
1730890200000|2024-11-06 10:50:00|20592.3|20577.3|20577.5|20562.5|20593.4|20578.4|20575.7|20560.7|0
1730890500000|2024-11-06 10:55:00|20580.3|20565.3|20579.4|20564.4|20585.5|20570.5|20573.8|20558.8|0
1730890800000|2024-11-06 11:00:00|20579.8|20564.8|20570.7|20555.7|20581.8|20566.8|20561.2|20546.2|0
1730891100000|2024-11-06 11:05:00|20570.4|20555.4|20580.4|20565.4|20581.3|20566.3|20566.7|20551.7|0
1730891400000|2024-11-06 11:10:00|20581.3|20566.3|20575.7|20560.7|20581.3|20566.3|20568.8|20553.8|0
1730891700000|2024-11-06 11:15:00|20575.5|20560.5|20576|20561|20586.5|20571.5|20572|20557|0
1730892000000|2024-11-06 11:20:00|20574.4|20559.4|20583|20568|20584.3|20569.3|20571.7|20556.7|0
1730892300000|2024-11-06 11:25:00|20582.7|20567.7|20573.4|20558.4|20583.4|20568.4|20570.5|20555.5|0
1730892600000|2024-11-06 11:30:00|20573|20558|20570|20555|20575.2|20560.2|20563.3|20548.3|0
1730892900000|2024-11-06 11:35:00|20570.4|20555.4|20550.9|20535.9|20577.5|20562.5|20550.7|20535.7|0
1730893200000|2024-11-06 11:40:00|20550.2|20535.2|20548.7|20533.7|20567.2|20552.2|20540.4|20525.4|0
1730893500000|2024-11-06 11:45:00|20549.2|20534.2|20531.5|20516.5|20559.4|20544.4|20531.5|20516.5|0
1730893800000|2024-11-06 11:50:00|20530.4|20515.4|20500.2|20485.2|20537.3|20522.3|20475.9|20460.9|0
1730894100000|2024-11-06 11:55:00|20501.5|20486.5|20500.4|20485.4|20516.8|20501.8|20496.9|20481.9|0
1730894400000|2024-11-06 12:00:00|20504.5|20489.5|20516.5|20501.5|20519|20504|20495.8|20480.8|0
1730894700000|2024-11-06 12:05:00|20517|20502|20539.5|20524.5|20541|20526|20516.3|20501.3|0
1730895000000|2024-11-06 12:10:00|20539|20524|20550.5|20535.5|20553.8|20538.8|20538.8|20523.8|0
1730895300000|2024-11-06 12:15:00|20550.3|20535.3|20558.2|20543.2|20566.3|20551.3|20546.2|20531.2|0
1730895600000|2024-11-06 12:20:00|20558.8|20543.8|20543.7|20528.7|20558.8|20543.8|20538.2|20523.2|0
1730895900000|2024-11-06 12:25:00|20543.8|20528.8|20555|20540|20556.5|20541.5|20543|20528|0
1730896200000|2024-11-06 12:30:00|20554.2|20539.2|20572.2|20557.2|20572.2|20557.2|20545.4|20530.4|0
1730896500000|2024-11-06 12:35:00|20571.4|20556.4|20564.3|20549.3|20572|20557|20561.5|20546.5|0
1730896800000|2024-11-06 12:40:00|20563.5|20548.5|20582.8|20567.8|20582.9|20567.9|20561.3|20546.3|0
1730897100000|2024-11-06 12:45:00|20581.2|20566.2|20584.2|20569.2|20601.8|20586.8|20580.8|20565.8|0
1730897400000|2024-11-06 12:50:00|20583.8|20568.8|20582.7|20567.7|20589.4|20574.4|20577.5|20562.5|0
1730897700000|2024-11-06 12:55:00|20582.8|20567.8|20579.9|20564.9|20590.7|20575.7|20572.4|20557.4|0
1730898000000|2024-11-06 13:00:00|20580.8|20565.8|20563.3|20548.3|20584.7|20569.7|20555.9|20540.9|0
1730898300000|2024-11-06 13:05:00|20563.5|20548.5|20572.3|20557.3|20579.3|20564.3|20562.2|20547.2|0
1730898600000|2024-11-06 13:10:00|20572.7|20557.7|20567.5|20552.5|20576.2|20561.2|20561|20546|0
1730898900000|2024-11-06 13:15:00|20569|20554|20584.5|20569.5|20590.7|20575.7|20565.4|20550.4|0
1730899200000|2024-11-06 13:20:00|20584.9|20569.9|20590.2|20575.2|20605.9|20590.9|20583.4|20568.4|0
1730899500000|2024-11-06 13:25:00|20588|20573|20598.7|20583.7|20599.9|20584.9|20584|20569|0
1730899800000|2024-11-06 13:30:00|20599.3|20584.3|20612.2|20597.2|20613.4|20598.4|20587.8|20572.8|0
1730900100000|2024-11-06 13:35:00|20611|20596|20604.3|20589.3|20612.3|20597.3|20597.7|20582.7|0
1730900400000|2024-11-06 13:40:00|20604|20589|20587.9|20572.9|20606.3|20591.3|20583.8|20568.8|0
1730900700000|2024-11-06 13:45:00|20588.4|20573.4|20577.7|20562.7|20593.3|20578.3|20572.5|20557.5|0
1730901000000|2024-11-06 13:50:00|20578|20563|20586.4|20571.4|20592|20577|20575.4|20560.4|0
1730901300000|2024-11-06 13:55:00|20585.7|20570.7|20581.8|20566.8|20596.2|20581.2|20579|20564|0
1730901600000|2024-11-06 14:00:00|20581.2|20566.2|20560.2|20545.2|20581.9|20566.9|20556.7|20541.7|0
1730901900000|2024-11-06 14:05:00|20559.4|20544.4|20579.2|20564.2|20582.8|20567.8|20559.4|20544.4|0
1730902200000|2024-11-06 14:10:00|20577.8|20562.8|20555.8|20540.8|20586|20571|20555|20540|0
1730902500000|2024-11-06 14:15:00|20557.3|20542.3|20568.2|20553.2|20573.4|20558.4|20554.7|20539.7|0
1730902800000|2024-11-06 14:20:00|20566.9|20551.9|20549.2|20534.2|20571.4|20556.4|20549.2|20534.2|0
1730903100000|2024-11-06 14:25:00|20558.4|20543.4|20578.7|20563.7|20587.4|20572.4|20558.4|20543.4|0
1730903400000|2024-11-06 14:30:00|20587.7|20572.7|20616.7|20601.7|20641.8|20626.8|20567.5|20552.5|0
1730903700000|2024-11-06 14:35:00|20622.8|20607.8|20688.8|20673.8|20690|20675|20617.5|20602.5|0
1730904000000|2024-11-06 14:40:00|20689|20674|20638.3|20623.3|20699.9|20684.9|20632.2|20617.2|0
1730904300000|2024-11-06 14:45:00|20640.8|20625.8|20574.3|20559.3|20648.7|20633.7|20558.8|20543.8|0
1730904600000|2024-11-06 14:50:00|20575.8|20560.8|20552.5|20537.5|20588.4|20573.4|20540.3|20525.3|0
1730904900000|2024-11-06 14:55:00|20557.7|20542.7|20571|20556|20585.5|20570.5|20543.8|20528.8|0
1730905200000|2024-11-06 15:00:00|20575.5|20560.5|20592.7|20577.7|20632.9|20617.9|20573.9|20558.9|0
1730905500000|2024-11-06 15:05:00|20594.2|20579.2|20603.9|20588.9|20604.9|20589.9|20562.3|20547.3|0
1730905800000|2024-11-06 15:10:00|20601.5|20586.5|20644|20629|20646.7|20631.7|20594|20579|0
1730906100000|2024-11-06 15:15:00|20646.3|20631.3|20669.2|20654.2|20673.9|20658.9|20623.3|20608.3|0
1730906400000|2024-11-06 15:20:00|20672.7|20657.7|20668.2|20653.2|20681.9|20666.9|20659.8|20644.8|0
1730906700000|2024-11-06 15:25:00|20668.7|20653.7|20689.8|20674.8|20697|20682|20656.2|20641.2|0
1730907000000|2024-11-06 15:30:00|20692.3|20677.3|20694|20679|20715.2|20700.2|20685.8|20670.8|0
1730907300000|2024-11-06 15:35:00|20694.7|20679.7|20656.9|20641.9|20701.9|20686.9|20650.3|20635.3|0
1730907600000|2024-11-06 15:40:00|20655.7|20640.7|20643|20628|20667.5|20652.5|20630.3|20615.3|0
1730907900000|2024-11-06 15:45:00|20641.4|20626.4|20655.8|20640.8|20661.3|20646.3|20631|20616|0
1730908200000|2024-11-06 15:50:00|20656.2|20641.2|20616.9|20601.9|20658.4|20643.4|20601.5|20586.5|0
1730908500000|2024-11-06 15:55:00|20617.2|20602.2|20618.7|20603.7|20635|20620|20605.3|20590.3|0
1730908800000|2024-11-06 16:00:00|20618.2|20603.2|20603.8|20588.8|20620.2|20605.2|20587.8|20572.8|0
1730909100000|2024-11-06 16:05:00|20604.4|20589.4|20618.8|20603.8|20631.5|20616.5|20600.7|20585.7|0
1730909400000|2024-11-06 16:10:00|20618.4|20603.4|20662.4|20647.4|20662.5|20647.5|20618.3|20603.3|0
1730909700000|2024-11-06 16:15:00|20661.7|20646.7|20649.8|20634.8|20668|20653|20636.5|20621.5|0
1730910000000|2024-11-06 16:20:00|20648.8|20633.8|20648.4|20633.4|20651.3|20636.3|20615.9|20600.9|0
1730910300000|2024-11-06 16:25:00|20647.8|20632.8|20670.8|20655.8|20678.4|20663.4|20644.8|20629.8|0
1730910600000|2024-11-06 16:30:00|20674.7|20659.7|20673.2|20658.2|20688.4|20673.4|20669.9|20654.9|0
1730910900000|2024-11-06 16:35:00|20673.3|20658.3|20699.7|20684.7|20699.7|20684.7|20671.2|20656.2|0
1730911200000|2024-11-06 16:40:00|20699.9|20684.9|20688.7|20673.7|20700.2|20685.2|20682.4|20667.4|0
1730911500000|2024-11-06 16:45:00|20688.4|20673.4|20681.4|20666.4|20688.5|20673.5|20668.2|20653.2|0
1730911800000|2024-11-06 16:50:00|20682.7|20667.7|20696.4|20681.4|20701.7|20686.7|20682.7|20667.7|0
1730912100000|2024-11-06 16:55:00|20697.9|20682.9|20694.2|20679.2|20703|20688|20687.7|20672.7|0
1730912400000|2024-11-06 17:00:00|20687.9|20672.9|20690.3|20675.3|20696.4|20681.4|20673.8|20658.8|0
1730912700000|2024-11-06 17:05:00|20691.3|20676.3|20692.4|20677.4|20699.9|20684.9|20682.7|20667.7|0
1730913000000|2024-11-06 17:10:00|20692.7|20677.7|20707.9|20692.9|20710.2|20695.2|20690.9|20675.9|0
1730913300000|2024-11-06 17:15:00|20708|20693|20694.4|20679.4|20708|20693|20683.5|20668.5|0
1730913600000|2024-11-06 17:20:00|20694.8|20679.8|20690|20675|20696.3|20681.3|20685.2|20670.2|0
1730913900000|2024-11-06 17:25:00|20688.9|20673.9|20697|20682|20699.7|20684.7|20681.2|20666.2|0
1730914200000|2024-11-06 17:30:00|20697.3|20682.3|20694.2|20679.2|20698.2|20683.2|20686.7|20671.7|0
1730914500000|2024-11-06 17:35:00|20693|20678|20686.2|20671.2|20703.9|20688.9|20685.7|20670.7|0
1730914800000|2024-11-06 17:40:00|20687.2|20672.2|20696.2|20681.2|20701.9|20686.9|20684.4|20669.4|0
1730915100000|2024-11-06 17:45:00|20696.5|20681.5|20717.2|20702.2|20719.7|20704.7|20696.5|20681.5|0
1730915400000|2024-11-06 17:50:00|20716.5|20701.5|20713.4|20698.4|20719.9|20704.9|20699.9|20684.9|0
1730915700000|2024-11-06 17:55:00|20712.9|20697.9|20712.2|20697.2|20717.9|20702.9|20708.3|20693.3|0
1730916000000|2024-11-06 18:00:00|20712.9|20697.9|20723.3|20708.3|20733.5|20718.5|20706.4|20691.4|0
1730916300000|2024-11-06 18:05:00|20722.8|20707.8|20738.2|20723.2|20738.2|20723.2|20717.4|20702.4|0
1730916600000|2024-11-06 18:10:00|20737.7|20722.7|20742.5|20727.5|20746.9|20731.9|20734.2|20719.2|0
1730916900000|2024-11-06 18:15:00|20742.9|20727.9|20743.9|20728.9|20745.2|20730.2|20732.9|20717.9|0
1730917200000|2024-11-06 18:20:00|20744.4|20729.4|20734.4|20719.4|20745.3|20730.3|20724.9|20709.9|0
1730917500000|2024-11-06 18:25:00|20735|20720|20754.3|20739.3|20755|20740|20731.4|20716.4|0
1730917800000|2024-11-06 18:30:00|20756.2|20741.2|20756.2|20741.2|20761.2|20746.2|20746.4|20731.4|0
1730918100000|2024-11-06 18:35:00|20755.2|20740.2|20755.5|20740.5|20760.4|20745.4|20751.9|20736.9|0
1730918400000|2024-11-06 18:40:00|20755.7|20740.7|20759.3|20744.3|20767.4|20752.4|20751.8|20736.8|0
1730918700000|2024-11-06 18:45:00|20759.7|20744.7|20768.2|20753.2|20771|20756|20758.5|20743.5|0
1730919000000|2024-11-06 18:50:00|20768.7|20753.7|20751.4|20736.4|20769.4|20754.4|20741.2|20726.2|0
1730919300000|2024-11-06 18:55:00|20750.9|20735.9|20756.5|20741.5|20761.9|20746.9|20745.9|20730.9|0
1730919600000|2024-11-06 19:00:00|20756.2|20741.2|20759.4|20744.4|20770|20755|20754.2|20739.2|0
1730919900000|2024-11-06 19:05:00|20760.7|20745.7|20764.4|20749.4|20765.2|20750.2|20744.4|20729.4|0
1730920200000|2024-11-06 19:10:00|20762.3|20747.3|20771.5|20756.5|20777|20762|20750.8|20735.8|0
1730920500000|2024-11-06 19:15:00|20772.3|20757.3|20772.9|20757.9|20773.4|20758.4|20765.8|20750.8|0
1730920800000|2024-11-06 19:20:00|20772.5|20757.5|20771.8|20756.8|20778.3|20763.3|20764.9|20749.9|0
1730921100000|2024-11-06 19:25:00|20772.5|20757.5|20781.4|20766.4|20782.3|20767.3|20771.8|20756.8|0
1730921400000|2024-11-06 19:30:00|20781.5|20766.5|20776.3|20761.3|20788.7|20773.7|20776.3|20761.3|0
1730921700000|2024-11-06 19:35:00|20776.4|20761.4|20772.7|20757.7|20785.2|20770.2|20771.9|20756.9|0
1730922000000|2024-11-06 19:40:00|20773.9|20758.9|20767.4|20752.4|20773.9|20758.9|20761.2|20746.2|0
1730922300000|2024-11-06 19:45:00|20769.2|20754.2|20782.2|20767.2|20785.4|20770.4|20769.2|20754.2|0
1730922600000|2024-11-06 19:50:00|20780.9|20765.9|20775.4|20760.4|20780.9|20765.9|20769.8|20754.8|0
1730922900000|2024-11-06 19:55:00|20775.3|20760.3|20784.9|20769.9|20786.7|20771.7|20768.4|20753.4|0
1730923200000|2024-11-06 20:00:00|20785|20770|20781.2|20766.2|20791.3|20776.3|20779.3|20764.3|0
1730923500000|2024-11-06 20:05:00|20780.2|20765.2|20797.4|20782.4|20799.2|20784.2|20780.2|20765.2|0
1730923800000|2024-11-06 20:10:00|20797.7|20782.7|20809.4|20794.4|20813|20798|20793.4|20778.4|0
1730924100000|2024-11-06 20:15:00|20807.7|20792.7|20806.4|20791.4|20811.8|20796.8|20799.8|20784.8|0
1730924400000|2024-11-06 20:20:00|20806.9|20791.9|20786.3|20771.3|20807.9|20792.9|20779.2|20764.2|0
1730924700000|2024-11-06 20:25:00|20785.9|20770.9|20798.7|20783.7|20801.4|20786.4|20785.9|20770.9|0
1730925000000|2024-11-06 20:30:00|20800.2|20785.2|20800.5|20785.5|20807.8|20792.8|20796.9|20781.9|0
1730925300000|2024-11-06 20:35:00|20799.4|20784.4|20784.7|20769.7|20802.5|20787.5|20784.7|20769.7|0
1730925600000|2024-11-06 20:40:00|20784.2|20769.2|20807.9|20792.9|20809.9|20794.9|20782.7|20767.7|0
1730925900000|2024-11-06 20:45:00|20805.5|20790.5|20822.8|20807.8|20824.8|20809.8|20804.2|20789.2|0
1730926200000|2024-11-06 20:50:00|20810.4|20795.4|20776.7|20761.7|20818.8|20803.8|20773.9|20758.9|0
1730926500000|2024-11-06 20:55:00|20791.4|20776.4|20782.7|20767.7|20799.9|20784.9|20781.4|20766.4|0
1730926800000|2024-11-06 21:00:00|20787.8|20772.8|20802.3|20787.3|20823.4|20808.4|20787.8|20772.8|0
1730927100000|2024-11-06 21:05:00|20803.8|20788.8|20785.6|20770.6|20803.8|20788.8|20784.7|20769.7|0
1730927400000|2024-11-06 21:10:00|20784.9|20769.9|20784.9|20769.9|20788.9|20773.9|20780.3|20765.3|0
1730927700000|2024-11-06 21:15:00|20785.7|20770.7|20791.9|20776.9|20792.7|20777.7|20783.7|20768.7|0
1730928000000|2024-11-06 21:20:00|20791.7|20776.7|20802.1|20787.1|20807.8|20792.8|20790.3|20775.3|0
1730928300000|2024-11-06 21:25:00|20801.6|20786.6|20801.4|20786.4|20803.4|20788.4|20793.1|20778.1|0
1730928600000|2024-11-06 21:30:00|20801.7|20786.7|20799.2|20784.2|20804.3|20789.3|20797.1|20782.1|0
1730928900000|2024-11-06 21:35:00|20799.3|20784.3|20796.1|20781.1|20799.3|20784.3|20791.7|20776.7|0
1730929200000|2024-11-06 21:40:00|20795.9|20780.9|20802.4|20787.4|20809.6|20794.6|20792.8|20777.8|0
1730929500000|2024-11-06 21:45:00|20799.1|20784.1|20813.8|20798.8|20814.7|20799.7|20798.6|20783.6|0
1730929800000|2024-11-06 21:50:00|20813.7|20798.7|20816.3|20801.3|20821.8|20806.8|20811.3|20796.3|0
1730930100000|2024-11-06 21:55:00|20816.1|20801.1|20818.2|20803.2|20829.2|20814.2|20813.9|20798.9|0
1730930400000|2024-11-06 22:00:00|20816.7|20801.7|20812.4|20797.4|20820.1|20805.1|20811.5|20796.5|0
1730930700000|2024-11-06 22:05:00|20812.3|20797.3|20816.6|20801.6|20816.9|20801.9|20811.6|20796.6|0
1730931000000|2024-11-06 22:10:00|20816.4|20801.4|20812.3|20797.3|20816.6|20801.6|20811.6|20796.6|0
1730931300000|2024-11-06 22:15:00|20812.4|20797.4|20813.8|20798.8|20814|20799|20810.4|20795.4|0
1730931600000|2024-11-06 22:20:00|20811.8|20796.8|20812.3|20797.3|20814.6|20799.6|20810.3|20795.3|0
1730931900000|2024-11-06 22:25:00|20812.4|20797.4|20813.5|20798.5|20813.6|20798.6|20811.5|20796.5|0
1730932200000|2024-11-06 22:30:00|20813.2|20798.2|20813|20798|20813.5|20798.5|20812.5|20797.5|0
1730932500000|2024-11-06 22:35:00|20812.7|20797.7|20808.6|20793.6|20812.7|20797.7|20808.6|20793.6|0
1730932800000|2024-11-06 22:40:00|20808.5|20793.5|20804.6|20789.6|20808.9|20793.9|20802.5|20787.5|0
1730933100000|2024-11-06 22:45:00|20806.5|20791.5|20805.4|20790.4|20806.5|20791.5|20800.9|20785.9|0
1730933400000|2024-11-06 22:50:00|20804.3|20789.3|20804.3|20789.3|20805.5|20790.5|20800.7|20785.7|0
1730933700000|2024-11-06 22:55:00|20804.4|20789.4|20804.8|20789.8|20805|20790|20804.4|20789.4|0
1730934000000|2024-11-06 23:00:00|20813.2|20798.2|20807.3|20792.3|20814.2|20799.2|20801.9|20786.9|0
1730934300000|2024-11-06 23:05:00|20808.2|20793.2|20808.2|20793.2|20812.3|20797.3|20803.7|20788.7|0
1730934600000|2024-11-06 23:10:00|20808.7|20793.7|20807.8|20792.8|20809.9|20794.9|20806.7|20791.7|0
1730934900000|2024-11-06 23:15:00|20806.7|20791.7|20800.7|20785.7|20808.8|20793.8|20796.7|20781.7|0
1730935200000|2024-11-06 23:20:00|20800.5|20785.5|20801.5|20786.5|20805.7|20790.7|20798.4|20783.4|0
1730935500000|2024-11-06 23:25:00|20802.3|20787.3|20807.2|20792.2|20808.2|20793.2|20798|20783|0
1730935800000|2024-11-06 23:30:00|20807.3|20792.3|20800|20785|20807.5|20792.5|20797.5|20782.5|0
1730936100000|2024-11-06 23:35:00|20800.5|20785.5|20799|20784|20801|20786|20796.2|20781.2|0
1730936400000|2024-11-06 23:40:00|20798.9|20783.9|20791.3|20776.3|20800.2|20785.2|20789.3|20774.3|0
1730936700000|2024-11-06 23:45:00|20793.2|20778.2|20791.9|20776.9|20797.7|20782.7|20791|20776|0
1730937000000|2024-11-06 23:50:00|20792|20777|20787|20772|20792.3|20777.3|20785.3|20770.3|0
1730937300000|2024-11-06 23:55:00|20787.2|20772.2|20785.7|20770.7|20791.2|20776.2|20784.2|20769.2|0
1730937600000|2024-11-07 00:00:00|20785.5|20770.5|20793.4|20778.4|20798.2|20783.2|20785.5|20770.5|0
1730937900000|2024-11-07 00:05:00|20793.8|20778.8|20791.4|20776.4|20801|20786|20788.9|20773.9|0
1730938200000|2024-11-07 00:10:00|20792.5|20777.5|20794.9|20779.9|20798.9|20783.9|20791.7|20776.7|0
1730938500000|2024-11-07 00:15:00|20795.3|20780.3|20798.9|20783.9|20803.2|20788.2|20791.7|20776.7|0
1730938800000|2024-11-07 00:20:00|20799|20784|20780.4|20765.4|20800.5|20785.5|20776.7|20761.7|0
1730939100000|2024-11-07 00:25:00|20781.2|20766.2|20774.5|20759.5|20782.3|20767.3|20770.5|20755.5|0
1730939400000|2024-11-07 00:30:00|20774.4|20759.4|20774.5|20759.5|20778.5|20763.5|20769.8|20754.8|0
1730939700000|2024-11-07 00:35:00|20774.4|20759.4|20774.3|20759.3|20778.5|20763.5|20770.2|20755.2|0
1730940000000|2024-11-07 00:40:00|20774.2|20759.2|20765.8|20750.8|20775.8|20760.8|20764.7|20749.7|0
1730940300000|2024-11-07 00:45:00|20765.9|20750.9|20757.7|20742.7|20769.2|20754.2|20756.5|20741.5|0
1730940600000|2024-11-07 00:50:00|20757.8|20742.8|20763.7|20748.7|20767.5|20752.5|20757.8|20742.8|0
1730940900000|2024-11-07 00:55:00|20764.3|20749.3|20768.4|20753.4|20772.3|20757.3|20762|20747|0
1730941200000|2024-11-07 01:00:00|20768.2|20753.2|20769.4|20754.4|20772.4|20757.4|20764.4|20749.4|0
1730941500000|2024-11-07 01:05:00|20769.5|20754.5|20765.3|20750.3|20769.5|20754.5|20761|20746|0
1730941800000|2024-11-07 01:10:00|20765.8|20750.8|20778.3|20763.3|20780|20765|20764.8|20749.8|0
1730942100000|2024-11-07 01:15:00|20778.4|20763.4|20776.9|20761.9|20779.7|20764.7|20769|20754|0
1730942400000|2024-11-07 01:20:00|20777.2|20762.2|20779|20764|20783.8|20768.8|20772.4|20757.4|0
1730942700000|2024-11-07 01:25:00|20778.3|20763.3|20782.3|20767.3|20782.8|20767.8|20774.4|20759.4|0
1730943000000|2024-11-07 01:30:00|20782|20767|20799.7|20784.7|20800.5|20785.5|20779.9|20764.9|0
1730943300000|2024-11-07 01:35:00|20799.8|20784.8|20810.3|20795.3|20815|20800|20796.8|20781.8|0
1730943600000|2024-11-07 01:40:00|20810|20795|20797.8|20782.8|20810.5|20795.5|20795.2|20780.2|0
1730943900000|2024-11-07 01:45:00|20798.9|20783.9|20807.5|20792.5|20810.8|20795.8|20798.9|20783.9|0
1730944200000|2024-11-07 01:50:00|20808|20793|20802.4|20787.4|20809.3|20794.3|20797.5|20782.5|0
1730944500000|2024-11-07 01:55:00|20802|20787|20806.8|20791.8|20811.9|20796.9|20802|20787|0
1730944800000|2024-11-07 02:00:00|20806.4|20791.4|20804|20789|20810.4|20795.4|20799.9|20784.9|0
1730945100000|2024-11-07 02:05:00|20803.8|20788.8|20801.3|20786.3|20807.3|20792.3|20797.7|20782.7|0
1730945400000|2024-11-07 02:10:00|20801.8|20786.8|20796.8|20781.8|20802.7|20787.7|20791.3|20776.3|0
1730945700000|2024-11-07 02:15:00|20796.5|20781.5|20807.3|20792.3|20811.3|20796.3|20795.9|20780.9|0
1730946000000|2024-11-07 02:20:00|20806.4|20791.4|20805.4|20790.4|20810.2|20795.2|20802.2|20787.2|0
1730946300000|2024-11-07 02:25:00|20805|20790|20803.5|20788.5|20807|20792|20800.8|20785.8|0
1730946600000|2024-11-07 02:30:00|20804.8|20789.8|20801.7|20786.7|20807.3|20792.3|20795.5|20780.5|0
1730946900000|2024-11-07 02:35:00|20801.5|20786.5|20802|20787|20804.5|20789.5|20797.4|20782.4|0
1730947200000|2024-11-07 02:40:00|20801.8|20786.8|20799|20784|20804.3|20789.3|20797.5|20782.5|0
1730947500000|2024-11-07 02:45:00|20799.3|20784.3|20804.7|20789.7|20804.9|20789.9|20795.3|20780.3|0
1730947800000|2024-11-07 02:50:00|20805.3|20790.3|20807.8|20792.8|20808.8|20793.8|20797|20782|0
1730948100000|2024-11-07 02:55:00|20807.7|20792.7|20804.5|20789.5|20807.7|20792.7|20799.5|20784.5|0
1730948400000|2024-11-07 03:00:00|20804.3|20789.3|20803.8|20788.8|20810.8|20795.8|20803.5|20788.5|0
1730948700000|2024-11-07 03:05:00|20803.9|20788.9|20803.9|20788.9|20804.7|20789.7|20799.3|20784.3|0
1730949000000|2024-11-07 03:10:00|20804|20789|20801|20786|20814.3|20799.3|20800.7|20785.7|0
1730949300000|2024-11-07 03:15:00|20801.5|20786.5|20812.4|20797.4|20813.3|20798.3|20800.7|20785.7|0
1730949600000|2024-11-07 03:20:00|20812|20797|20819.2|20804.2|20827.7|20812.7|20812|20797|0
1730949900000|2024-11-07 03:25:00|20819.5|20804.5|20820.8|20805.8|20821.5|20806.5|20815.3|20800.3|0
1730950200000|2024-11-07 03:30:00|20821.3|20806.3|20814.7|20799.7|20821.8|20806.8|20814.7|20799.7|0
1730950500000|2024-11-07 03:35:00|20814.5|20799.5|20810|20795|20814.5|20799.5|20807.4|20792.4|0
1730950800000|2024-11-07 03:40:00|20809.9|20794.9|20820.4|20805.4|20823|20808|20809.8|20794.8|0
1730951100000|2024-11-07 03:45:00|20820.3|20805.3|20819.3|20804.3|20822.8|20807.8|20816.4|20801.4|0
1730951400000|2024-11-07 03:50:00|20819.5|20804.5|20813.8|20798.8|20819.7|20804.7|20810.9|20795.9|0
1730951700000|2024-11-07 03:55:00|20812|20797|20811.9|20796.9|20812.8|20797.8|20809.9|20794.9|0
1730952000000|2024-11-07 04:00:00|20812.9|20797.9|20809.4|20794.4|20815.7|20800.7|20808.4|20793.4|0
1730952300000|2024-11-07 04:05:00|20809.3|20794.3|20805.3|20790.3|20810.2|20795.2|20802.7|20787.7|0
1730952600000|2024-11-07 04:10:00|20805|20790|20807.2|20792.2|20808.8|20793.8|20803.5|20788.5|0
1730952900000|2024-11-07 04:15:00|20807.4|20792.4|20810.5|20795.5|20810.8|20795.8|20806.7|20791.7|0
1730953200000|2024-11-07 04:20:00|20810.4|20795.4|20806.3|20791.3|20811.9|20796.9|20804.4|20789.4|0
1730953500000|2024-11-07 04:25:00|20806.5|20791.5|20807|20792|20811|20796|20805.2|20790.2|0
1730953800000|2024-11-07 04:30:00|20806.7|20791.7|20803.3|20788.3|20808.7|20793.7|20803.3|20788.3|0
1730954100000|2024-11-07 04:35:00|20803.2|20788.2|20805.9|20790.9|20810.2|20795.2|20803.2|20788.2|0
1730954400000|2024-11-07 04:40:00|20806.5|20791.5|20809.2|20794.2|20809.7|20794.7|20805|20790|0
1730954700000|2024-11-07 04:45:00|20809|20794|20811.7|20796.7|20814.7|20799.7|20809|20794|0
1730955000000|2024-11-07 04:50:00|20811.5|20796.5|20819.3|20804.3|20825.4|20810.4|20811.2|20796.2|0
1730955300000|2024-11-07 04:55:00|20819.5|20804.5|20816.9|20801.9|20820|20805|20814.3|20799.3|0
1730955600000|2024-11-07 05:00:00|20816.8|20801.8|20812.5|20797.5|20817.3|20802.3|20811.3|20796.3|0
1730955900000|2024-11-07 05:05:00|20813.3|20798.3|20825|20810|20827|20812|20813.3|20798.3|0
1730956200000|2024-11-07 05:10:00|20825.3|20810.3|20828.1|20813.1|20832.4|20817.4|20823.9|20808.9|0
1730956500000|2024-11-07 05:15:00|20827.9|20812.9|20822|20807|20832.4|20817.4|20821.3|20806.3|0
1730956800000|2024-11-07 05:20:00|20822.1|20807.1|20828.5|20813.5|20830.9|20815.9|20822.1|20807.1|0
1730957100000|2024-11-07 05:25:00|20828.6|20813.6|20824.9|20809.9|20832.5|20817.5|20824.9|20809.9|0
1730957400000|2024-11-07 05:30:00|20825.3|20810.3|20834.8|20819.8|20840.1|20825.1|20823.6|20808.6|0
1730957700000|2024-11-07 05:35:00|20834.6|20819.6|20827.1|20812.1|20834.6|20819.6|20827.1|20812.1|0
1730958000000|2024-11-07 05:40:00|20827.3|20812.3|20831.6|20816.6|20833.1|20818.1|20825|20810|0
1730958300000|2024-11-07 05:45:00|20831.4|20816.4|20837.9|20822.9|20838.4|20823.4|20829.3|20814.3|0
1730958600000|2024-11-07 05:50:00|20837.8|20822.8|20841.9|20826.9|20848.1|20833.1|20836.6|20821.6|0
1730958900000|2024-11-07 05:55:00|20842.1|20827.1|20843.6|20828.6|20848.5|20833.5|20841|20826|0
1730959200000|2024-11-07 06:00:00|20844|20829|20847.1|20832.1|20851.6|20836.6|20843.5|20828.5|0
1730959500000|2024-11-07 06:05:00|20847.3|20832.3|20843.3|20828.3|20849.8|20834.8|20843.3|20828.3|0
1730959800000|2024-11-07 06:10:00|20843.9|20828.9|20842.5|20827.5|20845.8|20830.8|20840|20825|0
1730960100000|2024-11-07 06:15:00|20842.6|20827.6|20840.1|20825.1|20844.6|20829.6|20838|20823|0
1730960400000|2024-11-07 06:20:00|20840.3|20825.3|20849.5|20834.5|20850.6|20835.6|20838.6|20823.6|0
1730960700000|2024-11-07 06:25:00|20849.6|20834.6|20857.3|20842.3|20858.9|20843.9|20845.5|20830.5|0
1730961000000|2024-11-07 06:30:00|20855.4|20840.4|20849.1|20834.1|20857.8|20842.8|20848.5|20833.5|0
1730961300000|2024-11-07 06:35:00|20848.9|20833.9|20848.3|20833.3|20851.8|20836.8|20846.4|20831.4|0
1730961600000|2024-11-07 06:40:00|20847.6|20832.6|20853.8|20838.8|20853.8|20838.8|20840.8|20825.8|0
1730961900000|2024-11-07 06:45:00|20854.5|20839.5|20848.1|20833.1|20860.5|20845.5|20847.5|20832.5|0
1730962200000|2024-11-07 06:50:00|20848.3|20833.3|20850|20835|20852.6|20837.6|20846.6|20831.6|0
1730962500000|2024-11-07 06:55:00|20849.4|20834.4|20845|20830|20851.4|20836.4|20842.1|20827.1|0
1730962800000|2024-11-07 07:00:00|20845.6|20830.6|20836.3|20821.3|20847.1|20832.1|20831.1|20816.1|0
1730963100000|2024-11-07 07:05:00|20836.1|20821.1|20835|20820|20841.4|20826.4|20831.9|20816.9|0
1730963400000|2024-11-07 07:10:00|20835.1|20820.1|20831|20816|20835.8|20820.8|20828|20813|0
1730963700000|2024-11-07 07:15:00|20831.1|20816.1|20833|20818|20836.3|20821.3|20829|20814|0
1730964000000|2024-11-07 07:20:00|20833.4|20818.4|20821.6|20806.6|20841.6|20826.6|20818|20803|0
1730964300000|2024-11-07 07:25:00|20821.3|20806.3|20806.6|20791.6|20821.3|20806.3|20804|20789|0
1730964600000|2024-11-07 07:30:00|20806.3|20791.3|20813.4|20798.4|20816.4|20801.4|20806.3|20791.3|0
1730964900000|2024-11-07 07:35:00|20813.3|20798.3|20821.5|20806.5|20823.8|20808.8|20811.1|20796.1|0
1730965200000|2024-11-07 07:40:00|20821.8|20806.8|20824.1|20809.1|20826.3|20811.3|20820.8|20805.8|0
1730965500000|2024-11-07 07:45:00|20823.9|20808.9|20824|20809|20825.9|20810.9|20819.3|20804.3|0
1730965800000|2024-11-07 07:50:00|20823.4|20808.4|20823.1|20808.1|20826.9|20811.9|20819.3|20804.3|0
1730966100000|2024-11-07 07:55:00|20823.9|20808.9|20818|20803|20826.5|20811.5|20817.4|20802.4|0
1730966400000|2024-11-07 08:00:00|20818.4|20803.4|20816|20801|20823|20808|20811.4|20796.4|0
1730966700000|2024-11-07 08:05:00|20816.5|20801.5|20830.9|20815.9|20833.3|20818.3|20813.3|20798.3|0
1730967000000|2024-11-07 08:10:00|20830.8|20815.8|20820.1|20805.1|20833.3|20818.3|20818|20803|0
1730967300000|2024-11-07 08:15:00|20820.9|20805.9|20832.1|20817.1|20832.1|20817.1|20820.6|20805.6|0
1730967600000|2024-11-07 08:20:00|20832|20817|20845.6|20830.6|20845.6|20830.6|20831.1|20816.1|0
1730967900000|2024-11-07 08:25:00|20845.8|20830.8|20853.8|20838.8|20855.6|20840.6|20843.1|20828.1|0
1730968200000|2024-11-07 08:30:00|20852.5|20837.5|20834.4|20819.4|20852.5|20837.5|20829.8|20814.8|0
1730968500000|2024-11-07 08:35:00|20833.3|20818.3|20824.8|20809.8|20833.5|20818.5|20817.1|20802.1|0
1730968800000|2024-11-07 08:40:00|20824.5|20809.5|20829.6|20814.6|20831.4|20816.4|20819|20804|0
1730969100000|2024-11-07 08:45:00|20829.5|20814.5|20819.5|20804.5|20831.6|20816.6|20816.4|20801.4|0
1730969400000|2024-11-07 08:50:00|20819.8|20804.8|20824|20809|20825.8|20810.8|20814.8|20799.8|0
1730969700000|2024-11-07 08:55:00|20824.1|20809.1|20829.4|20814.4|20832.5|20817.5|20820.9|20805.9|0
1730970000000|2024-11-07 09:00:00|20829.9|20814.9|20812.6|20797.6|20829.9|20814.9|20810.8|20795.8|0
1730970300000|2024-11-07 09:05:00|20813|20798|20839.3|20824.3|20840.8|20825.8|20813|20798|0
1730970600000|2024-11-07 09:10:00|20839.4|20824.4|20839.5|20824.5|20843.5|20828.5|20834.9|20819.9|0
1730970900000|2024-11-07 09:15:00|20840.8|20825.8|20849.9|20834.9|20850.1|20835.1|20840.8|20825.8|0
1730971200000|2024-11-07 09:20:00|20849.8|20834.8|20845.8|20830.8|20853.1|20838.1|20845.6|20830.6|0
1730971500000|2024-11-07 09:25:00|20846.6|20831.6|20843|20828|20848.5|20833.5|20838.3|20823.3|0
1730971800000|2024-11-07 09:30:00|20842.9|20827.9|20847.9|20832.9|20849.8|20834.8|20842.9|20827.9|0
1730972100000|2024-11-07 09:35:00|20847.6|20832.6|20837.9|20822.9|20850.3|20835.3|20836|20821|0
1730972400000|2024-11-07 09:40:00|20839.6|20824.6|20840.3|20825.3|20841.4|20826.4|20834.4|20819.4|0
1730972700000|2024-11-07 09:45:00|20840.4|20825.4|20838.6|20823.6|20843.1|20828.1|20837|20822|0
1730973000000|2024-11-07 09:50:00|20838.3|20823.3|20840.1|20825.1|20844.1|20829.1|20835.9|20820.9|0
1730973300000|2024-11-07 09:55:00|20838.8|20823.8|20835.8|20820.8|20841|20826|20834.6|20819.6|0
1730973600000|2024-11-07 10:00:00|20835.6|20820.6|20835.9|20820.9|20839.9|20824.9|20833.4|20818.4|0
1730973900000|2024-11-07 10:05:00|20835.5|20820.5|20838|20823|20843.9|20828.9|20833.6|20818.6|0
1730974200000|2024-11-07 10:10:00|20838.3|20823.3|20842|20827|20844.3|20829.3|20838.3|20823.3|0
1730974500000|2024-11-07 10:15:00|20840.1|20825.1|20845|20830|20846.4|20831.4|20840.1|20825.1|0
1730974800000|2024-11-07 10:20:00|20845.1|20830.1|20837.4|20822.4|20846.3|20831.3|20837.3|20822.3|0
1730975100000|2024-11-07 10:25:00|20837.3|20822.3|20835.8|20820.8|20837.6|20822.6|20831.9|20816.9|0
1730975400000|2024-11-07 10:30:00|20836.3|20821.3|20838.6|20823.6|20839.5|20824.5|20827.8|20812.8|0
1730975700000|2024-11-07 10:35:00|20838.4|20823.4|20839.9|20824.9|20841.4|20826.4|20835.5|20820.5|0
1730976000000|2024-11-07 10:40:00|20839.6|20824.6|20839|20824|20842.3|20827.3|20837.6|20822.6|0
1730976300000|2024-11-07 10:45:00|20838.8|20823.8|20834.3|20819.3|20840.9|20825.9|20831.8|20816.8|0
1730976600000|2024-11-07 10:50:00|20834.4|20819.4|20835.6|20820.6|20838.5|20823.5|20831|20816|0
1730976900000|2024-11-07 10:55:00|20835.8|20820.8|20839.9|20824.9|20840.8|20825.8|20833|20818|0
1730977200000|2024-11-07 11:00:00|20840.1|20825.1|20829.5|20814.5|20840.1|20825.1|20828|20813|0
1730977500000|2024-11-07 11:05:00|20829.4|20814.4|20830.6|20815.6|20831.6|20816.6|20824.4|20809.4|0
1730977800000|2024-11-07 11:10:00|20830.8|20815.8|20821.8|20806.8|20831.3|20816.3|20820.4|20805.4|0
1730978100000|2024-11-07 11:15:00|20821.9|20806.9|20826.9|20811.9|20831|20816|20820.5|20805.5|0
1730978400000|2024-11-07 11:20:00|20827.6|20812.6|20832.3|20817.3|20832.6|20817.6|20826|20811|0
1730978700000|2024-11-07 11:25:00|20832.4|20817.4|20830.8|20815.8|20834.1|20819.1|20829.1|20814.1|0
1730979000000|2024-11-07 11:30:00|20830.6|20815.6|20825.8|20810.8|20835.9|20820.9|20823.6|20808.6|0
1730979300000|2024-11-07 11:35:00|20825.9|20810.9|20832.4|20817.4|20832.6|20817.6|20821.5|20806.5|0
1730979600000|2024-11-07 11:40:00|20832.5|20817.5|20838|20823|20838.3|20823.3|20829|20814|0
1730979900000|2024-11-07 11:45:00|20837.6|20822.6|20836.4|20821.4|20840.9|20825.9|20834.1|20819.1|0
1730980200000|2024-11-07 11:50:00|20836.5|20821.5|20837.8|20822.8|20840.8|20825.8|20836|20821|0
1730980500000|2024-11-07 11:55:00|20838.3|20823.3|20839|20824|20839.5|20824.5|20835.3|20820.3|0
1730980800000|2024-11-07 12:00:00|20839.1|20824.1|20849.5|20834.5|20849.5|20834.5|20836.3|20821.3|0
1730981100000|2024-11-07 12:05:00|20849.4|20834.4|20853.6|20838.6|20855.3|20840.3|20847|20832|0
1730981400000|2024-11-07 12:10:00|20854.1|20839.1|20859.1|20844.1|20862.5|20847.5|20853.4|20838.4|0
1730981700000|2024-11-07 12:15:00|20859.3|20844.3|20850.5|20835.5|20861.9|20846.9|20847.9|20832.9|0
1730982000000|2024-11-07 12:20:00|20851.3|20836.3|20860.1|20845.1|20862.6|20847.6|20848.9|20833.9|0
1730982300000|2024-11-07 12:25:00|20860.5|20845.5|20868.6|20853.6|20871.4|20856.4|20859.8|20844.8|0
1730982600000|2024-11-07 12:30:00|20869.1|20854.1|20867.9|20852.9|20871.3|20856.3|20864.3|20849.3|0
1730982900000|2024-11-07 12:35:00|20868.1|20853.1|20867.1|20852.1|20870|20855|20865.5|20850.5|0
1730983200000|2024-11-07 12:40:00|20865.9|20850.9|20857.9|20842.9|20866.8|20851.8|20853.6|20838.6|0
1730983500000|2024-11-07 12:45:00|20857.8|20842.8|20855.5|20840.5|20859.6|20844.6|20852.8|20837.8|0
1730983800000|2024-11-07 12:50:00|20855.8|20840.8|20856|20841|20859.4|20844.4|20849.6|20834.6|0
1730984100000|2024-11-07 12:55:00|20856.4|20841.4|20862.1|20847.1|20863.8|20848.8|20855.9|20840.9|0
1730984400000|2024-11-07 13:00:00|20861.9|20846.9|20874.9|20859.9|20876.5|20861.5|20861.9|20846.9|0
1730984700000|2024-11-07 13:05:00|20875|20860|20885.8|20870.8|20887.8|20872.8|20870.5|20855.5|0
1730985000000|2024-11-07 13:10:00|20885.6|20870.6|20891.9|20876.9|20892.3|20877.3|20884.5|20869.5|0
1730985300000|2024-11-07 13:15:00|20891.5|20876.5|20883|20868|20893.6|20878.6|20882.3|20867.3|0
1730985600000|2024-11-07 13:20:00|20883.5|20868.5|20873.5|20858.5|20883.8|20868.8|20872.3|20857.3|0
1730985900000|2024-11-07 13:25:00|20872.9|20857.9|20875.9|20860.9|20877.1|20862.1|20869.5|20854.5|0
1730986200000|2024-11-07 13:30:00|20870|20855|20861.4|20846.4|20874.4|20859.4|20853.9|20838.9|0
1730986500000|2024-11-07 13:35:00|20861.3|20846.3|20876.1|20861.1|20880.5|20865.5|20859.6|20844.6|0
1730986800000|2024-11-07 13:40:00|20874.4|20859.4|20873.1|20858.1|20875.5|20860.5|20860.9|20845.9|0
1730987100000|2024-11-07 13:45:00|20873|20858|20888.3|20873.3|20889.8|20874.8|20872.3|20857.3|0
1730987400000|2024-11-07 13:50:00|20887.4|20872.4|20881.9|20866.9|20889.5|20874.5|20881.3|20866.3|0
1730987700000|2024-11-07 13:55:00|20882.1|20867.1|20881|20866|20885|20870|20871.6|20856.6|0
1730988000000|2024-11-07 14:00:00|20881.3|20866.3|20893.8|20878.8|20898|20883|20878.1|20863.1|0
1730988300000|2024-11-07 14:05:00|20894.5|20879.5|20907.9|20892.9|20908.4|20893.4|20887.9|20872.9|0
1730988600000|2024-11-07 14:10:00|20908.3|20893.3|20899.3|20884.3|20908.9|20893.9|20897.8|20882.8|0
1730988900000|2024-11-07 14:15:00|20896.5|20881.5|20909.4|20894.4|20911.8|20896.8|20895.4|20880.4|0
1730989200000|2024-11-07 14:20:00|20909.3|20894.3|20899.5|20884.5|20915|20900|20899.4|20884.4|0
1730989500000|2024-11-07 14:25:00|20895.4|20880.4|20900.6|20885.6|20907.9|20892.9|20891.5|20876.5|0
1730989800000|2024-11-07 14:30:00|20905.5|20890.5|20935.8|20920.8|20944.3|20929.3|20899.4|20884.4|0
1730990100000|2024-11-07 14:35:00|20934.3|20919.3|20965|20950|20965.5|20950.5|20913.5|20898.5|0
1730990400000|2024-11-07 14:40:00|20968|20953|20967.8|20952.8|20986|20971|20959.8|20944.8|0
1730990700000|2024-11-07 14:45:00|20967.1|20952.1|20952.4|20937.4|20968.3|20953.3|20946.3|20931.3|0
1730991000000|2024-11-07 14:50:00|20950|20935|20968.8|20953.8|20973|20958|20945.1|20930.1|0
1730991300000|2024-11-07 14:55:00|20969.3|20954.3|21004.1|20989.1|21005|20990|20967|20952|0
1730991600000|2024-11-07 15:00:00|21004.8|20989.8|21003.5|20988.5|21010.1|20995.1|20987.5|20972.5|0
1730991900000|2024-11-07 15:05:00|21004.3|20989.3|21010.9|20995.9|21020.5|21005.5|20999|20984|0
1730992200000|2024-11-07 15:10:00|21011.8|20996.8|21011.4|20996.4|21024|21009|21003|20988|0
1730992500000|2024-11-07 15:15:00|21010.8|20995.8|21006.8|20991.8|21013.8|20998.8|20991.4|20976.4|0
1730992800000|2024-11-07 15:20:00|21007.5|20992.5|21008|20993|21010.5|20995.5|20994.5|20979.5|0
1730993100000|2024-11-07 15:25:00|21008.1|20993.1|21005|20990|21012.4|20997.4|20994|20979|0
1730993400000|2024-11-07 15:30:00|21006.8|20991.8|20992|20977|21012.3|20997.3|20982.4|20967.4|0
1730993700000|2024-11-07 15:35:00|20992.5|20977.5|20999.3|20984.3|21020.5|21005.5|20986.8|20971.8|0
1730994000000|2024-11-07 15:40:00|21001.8|20986.8|21013.8|20998.8|21014|20999|20992|20977|0
1730994300000|2024-11-07 15:45:00|21013.9|20998.9|21045.8|21030.8|21046|21031|21013.3|20998.3|0
1730994600000|2024-11-07 15:50:00|21047.4|21032.4|21039|21024|21052.4|21037.4|21036.5|21021.5|0
1730994900000|2024-11-07 15:55:00|21039.8|21024.8|21056|21041|21061.5|21046.5|21036.5|21021.5|0
1730995200000|2024-11-07 16:00:00|21057.3|21042.3|21044.8|21029.8|21066.6|21051.6|21033.8|21018.8|0
1730995500000|2024-11-07 16:05:00|21045.3|21030.3|21034|21019|21047|21032|21026.9|21011.9|0
1730995800000|2024-11-07 16:10:00|21033.3|21018.3|21040.5|21025.5|21044.3|21029.3|21020.3|21005.3|0
1730996100000|2024-11-07 16:15:00|21039.3|21024.3|21044|21029|21047.8|21032.8|21035.8|21020.8|0
1730996400000|2024-11-07 16:20:00|21043.3|21028.3|21049.1|21034.1|21050|21035|21033.3|21018.3|0
1730996700000|2024-11-07 16:25:00|21048.5|21033.5|21049.3|21034.3|21052.3|21037.3|21044|21029|0
1730997000000|2024-11-07 16:30:00|21049.5|21034.5|21058.1|21043.1|21063.3|21048.3|21045|21030|0
1730997300000|2024-11-07 16:35:00|21058.3|21043.3|21060.4|21045.4|21065.8|21050.8|21052|21037|0
1730997600000|2024-11-07 16:40:00|21060.8|21045.8|21060.4|21045.4|21068.3|21053.3|21059|21044|0
1730997900000|2024-11-07 16:45:00|21061|21046|21078.3|21063.3|21079|21064|21055.6|21040.6|0
1730998200000|2024-11-07 16:50:00|21078|21063|21090.5|21075.5|21091.3|21076.3|21073.4|21058.4|0
1730998500000|2024-11-07 16:55:00|21090|21075|21089.4|21074.4|21093.5|21078.5|21085.8|21070.8|0
1730998800000|2024-11-07 17:00:00|21089.8|21074.8|21066.4|21051.4|21089.8|21074.8|21060|21045|0
1730999100000|2024-11-07 17:05:00|21067.3|21052.3|21061|21046|21067.3|21052.3|21054.8|21039.8|0
1730999400000|2024-11-07 17:10:00|21059.5|21044.5|21073.3|21058.3|21078.3|21063.3|21058.1|21043.1|0
1730999700000|2024-11-07 17:15:00|21073|21058|21070.3|21055.3|21076.8|21061.8|21066.3|21051.3|0
1731000000000|2024-11-07 17:20:00|21068.8|21053.8|21067.3|21052.3|21080.3|21065.3|21063.8|21048.8|0
1731000300000|2024-11-07 17:25:00|21067.4|21052.4|21075|21060|21076.3|21061.3|21064|21049|0
1731000600000|2024-11-07 17:30:00|21074.5|21059.5|21059.5|21044.5|21084.8|21069.8|21059.1|21044.1|0
1731000900000|2024-11-07 17:35:00|21059.4|21044.4|21078|21063|21084|21069|21058.8|21043.8|0
1731001200000|2024-11-07 17:40:00|21077.3|21062.3|21080.5|21065.5|21083.3|21068.3|21070.5|21055.5|0
1731001500000|2024-11-07 17:45:00|21080.3|21065.3|21086.4|21071.4|21091.8|21076.8|21079|21064|0
1731001800000|2024-11-07 17:50:00|21086|21071|21082.4|21067.4|21086.8|21071.8|21078.3|21063.3|0
1731002100000|2024-11-07 17:55:00|21082|21067|21089.3|21074.3|21090|21075|21081.5|21066.5|0
1731002400000|2024-11-07 18:00:00|21090.3|21075.3|21080.8|21065.8|21090.5|21075.5|21079|21064|0
1731002700000|2024-11-07 18:05:00|21081|21066|21065.3|21050.3|21085.8|21070.8|21064.3|21049.3|0
1731003000000|2024-11-07 18:10:00|21065.8|21050.8|21070|21055|21073.1|21058.1|21055|21040|0
1731003300000|2024-11-07 18:15:00|21070.5|21055.5|21061.1|21046.1|21071.9|21056.9|21051.9|21036.9|0
1731003600000|2024-11-07 18:20:00|21060.8|21045.8|21069.8|21054.8|21072.8|21057.8|21060.5|21045.5|0
1731003900000|2024-11-07 18:25:00|21069.6|21054.6|21068.3|21053.3|21077.5|21062.5|21067.5|21052.5|0
1731004200000|2024-11-07 18:30:00|21067.9|21052.9|21055.5|21040.5|21067.9|21052.9|21049|21034|0
1731004500000|2024-11-07 18:35:00|21055.6|21040.6|21069.8|21054.8|21071.8|21056.8|21054.5|21039.5|0
1731004800000|2024-11-07 18:40:00|21069.5|21054.5|21054.5|21039.5|21069.5|21054.5|21049|21034|0
1731005100000|2024-11-07 18:45:00|21054.4|21039.4|21057|21042|21057.5|21042.5|21046.8|21031.8|0
1731005400000|2024-11-07 18:50:00|21057.4|21042.4|21085.6|21070.6|21086.8|21071.8|21057.4|21042.4|0
1731005700000|2024-11-07 18:55:00|21085.9|21070.9|21077.3|21062.3|21088|21073|21068.6|21053.6|0
1731006000000|2024-11-07 19:00:00|21076.8|21061.8|21073.9|21058.9|21099.4|21084.4|21056.8|21041.8|0
1731006300000|2024-11-07 19:05:00|21073|21058|21088.5|21073.5|21089.8|21074.8|21066.4|21051.4|0
1731006600000|2024-11-07 19:10:00|21087.9|21072.9|21081.8|21066.8|21090.9|21075.9|21079.4|21064.4|0
1731006900000|2024-11-07 19:15:00|21081.6|21066.6|21083.9|21068.9|21098.9|21083.9|21081.6|21066.6|0
1731007200000|2024-11-07 19:20:00|21084.5|21069.5|21077.4|21062.4|21087.4|21072.4|21067|21052|0
1731007500000|2024-11-07 19:25:00|21078.1|21063.1|21080.4|21065.4|21088.3|21073.3|21075.6|21060.6|0
1731007800000|2024-11-07 19:30:00|21080.1|21065.1|21101.1|21086.1|21101.4|21086.4|21080.1|21065.1|0
1731008100000|2024-11-07 19:35:00|21101.9|21086.9|21098.6|21083.6|21110.6|21095.6|21097.6|21082.6|0
1731008400000|2024-11-07 19:40:00|21095.1|21080.1|21085.9|21070.9|21095.6|21080.6|21054.6|21039.6|0
1731008700000|2024-11-07 19:45:00|21084|21069|21111.8|21096.8|21117.3|21102.3|21078.6|21063.6|0
1731009000000|2024-11-07 19:50:00|21113.1|21098.1|21093.1|21078.1|21123|21108|21086.9|21071.9|0
1731009300000|2024-11-07 19:55:00|21093.6|21078.6|21127.4|21112.4|21127.4|21112.4|21093.6|21078.6|0
1731009600000|2024-11-07 20:00:00|21124.3|21109.3|21121.6|21106.6|21132|21117|21113.6|21098.6|0
1731009900000|2024-11-07 20:05:00|21121.4|21106.4|21120.8|21105.8|21127.5|21112.5|21115.1|21100.1|0
1731010200000|2024-11-07 20:10:00|21120.6|21105.6|21131.8|21116.8|21133.5|21118.5|21111.3|21096.3|0
1731010500000|2024-11-07 20:15:00|21130.5|21115.5|21135.8|21120.8|21147.4|21132.4|21130.5|21115.5|0
1731010800000|2024-11-07 20:20:00|21134|21119|21140.9|21125.9|21146.3|21131.3|21128|21113|0
1731011100000|2024-11-07 20:25:00|21140.5|21125.5|21126.5|21111.5|21142.9|21127.9|21124.8|21109.8|0
1731011400000|2024-11-07 20:30:00|21129|21114|21124.8|21109.8|21134.5|21119.5|21123.1|21108.1|0
1731011700000|2024-11-07 20:35:00|21123.9|21108.9|21113.6|21098.6|21130.8|21115.8|21110.5|21095.5|0
1731012000000|2024-11-07 20:40:00|21113|21098|21122.9|21107.9|21129.8|21114.8|21112.8|21097.8|0
1731012300000|2024-11-07 20:45:00|21123|21108|21133.8|21118.8|21143|21128|21122.8|21107.8|0
1731012600000|2024-11-07 20:50:00|21117.5|21102.5|21107.8|21092.8|21123.8|21108.8|21103|21088|0
1731012900000|2024-11-07 20:55:00|21115.6|21100.6|21116.6|21101.6|21124.3|21109.3|21100|21085|0
1731013200000|2024-11-07 21:00:00|21117.6|21102.6|21112.5|21097.5|21124.9|21109.9|21101.3|21086.3|0
1731013500000|2024-11-07 21:05:00|21112.7|21097.7|21131.7|21116.7|21134.4|21119.4|21110.4|21095.4|0
1731013800000|2024-11-07 21:10:00|21131.4|21116.4|21129.3|21114.3|21142.5|21127.5|21125.4|21110.4|0
1731014100000|2024-11-07 21:15:00|21127.9|21112.9|21134|21119|21138.9|21123.9|21127.4|21112.4|0
1731014400000|2024-11-07 21:20:00|21133.7|21118.7|21126.4|21111.4|21137|21122|21125.4|21110.4|0
1731014700000|2024-11-07 21:25:00|21126.2|21111.2|21122.2|21107.2|21127.8|21112.8|21121|21106|0
1731015000000|2024-11-07 21:30:00|21121.8|21106.8|21113.9|21098.9|21121.8|21106.8|21111.7|21096.7|0
1731015300000|2024-11-07 21:35:00|21112.8|21097.8|21116|21101|21118.7|21103.7|21111.2|21096.2|0
1731015600000|2024-11-07 21:40:00|21115.9|21100.9|21116.3|21101.3|21117.9|21102.9|21111.7|21096.7|0
1731015900000|2024-11-07 21:45:00|21116.2|21101.2|21114.9|21099.9|21117.4|21102.4|21112.8|21097.8|0
1731016200000|2024-11-07 21:50:00|21114.7|21099.7|21116.8|21101.8|21118.5|21103.5|21113.7|21098.7|0
1731016500000|2024-11-07 21:55:00|21116.5|21101.5|21117.5|21102.5|21120.3|21105.3|21115.3|21100.3|0
1731016800000|2024-11-07 22:00:00|21117.9|21102.9|21117|21102|21119.7|21104.7|21116.8|21101.8|0
1731017100000|2024-11-07 22:05:00|21117.5|21102.5|21118.5|21103.5|21118.5|21103.5|21117|21102|0
1731017400000|2024-11-07 22:10:00|21117.6|21102.6|21116.3|21101.3|21118.5|21103.5|21115.8|21100.8|0
1731017700000|2024-11-07 22:15:00|21116.2|21101.2|21115.7|21100.7|21117.3|21102.3|21115.1|21100.1|0
1731018000000|2024-11-07 22:20:00|21115.8|21100.8|21114.2|21099.2|21117.2|21102.2|21114.1|21099.1|0
1731018300000|2024-11-07 22:25:00|21114.1|21099.1|21115.6|21100.6|21116.1|21101.1|21114|21099|0
1731018600000|2024-11-07 22:30:00|21115.7|21100.7|21117.8|21102.8|21117.8|21102.8|21115.7|21100.7|0
1731018900000|2024-11-07 22:35:00|21115.9|21100.9|21116.8|21101.8|21117.8|21102.8|21115.1|21100.1|0
1731019200000|2024-11-07 22:40:00|21116.9|21101.9|21117.5|21102.5|21118.2|21103.2|21116.2|21101.2|0
1731019500000|2024-11-07 22:45:00|21119|21104|21120.3|21105.3|21122|21107|21119|21104|0
1731019800000|2024-11-07 22:50:00|21118.9|21103.9|21119.3|21104.3|21120.4|21105.4|21116.5|21101.5|0
1731020100000|2024-11-07 22:55:00|21119.6|21104.6|21119.4|21104.4|21120.2|21105.2|21117.2|21102.2|0
1731020400000|2024-11-07 23:00:00|21120.9|21105.9|21105.2|21090.2|21120.9|21105.9|21097.4|21082.4|0
1731020700000|2024-11-07 23:05:00|21105.4|21090.4|21105.8|21090.8|21110|21095|21104|21089|0
1731021000000|2024-11-07 23:10:00|21106.3|21091.3|21111.4|21096.4|21114.2|21099.2|21106.3|21091.3|0
1731021300000|2024-11-07 23:15:00|21111.5|21096.5|21111.3|21096.3|21115.9|21100.9|21110.8|21095.8|0
1731021600000|2024-11-07 23:20:00|21111.5|21096.5|21113.3|21098.3|21113.8|21098.8|21109.2|21094.2|0
1731021900000|2024-11-07 23:25:00|21113.5|21098.5|21118|21103|21118|21103|21112|21097|0
1731022200000|2024-11-07 23:30:00|21117.7|21102.7|21119.7|21104.7|21120.8|21105.8|21116.2|21101.2|0
1731022500000|2024-11-07 23:35:00|21119.8|21104.8|21112|21097|21119.8|21104.8|21111.5|21096.5|0
1731022800000|2024-11-07 23:40:00|21111.9|21096.9|21110.7|21095.7|21114.7|21099.7|21109.2|21094.2|0
1731023100000|2024-11-07 23:45:00|21110.5|21095.5|21114.4|21099.4|21118.2|21103.2|21110.4|21095.4|0
1731023400000|2024-11-07 23:50:00|21114.3|21099.3|21118.7|21103.7|21119.2|21104.2|21110.9|21095.9|0
1731023700000|2024-11-07 23:55:00|21118.4|21103.4|21119.9|21104.9|21120.9|21105.9|21116.3|21101.3|0
1731024000000|2024-11-08 00:00:00|21121|21106|21127.2|21112.2|21129|21114|21120.3|21105.3|0
1731024300000|2024-11-08 00:05:00|21128.3|21113.3|21123|21108|21128.3|21113.3|21120.9|21105.9|0
1731024600000|2024-11-08 00:10:00|21122.5|21107.5|21122.8|21107.8|21123.5|21108.5|21120.5|21105.5|0
1731024900000|2024-11-08 00:15:00|21122.5|21107.5|21126|21111|21129.8|21114.8|21122.3|21107.3|0
1731025200000|2024-11-08 00:20:00|21126.2|21111.2|21119.5|21104.5|21127.9|21112.9|21118.7|21103.7|0
1731025500000|2024-11-08 00:25:00|21119.7|21104.7|21118.8|21103.8|21122.8|21107.8|21117.8|21102.8|0
1731025800000|2024-11-08 00:30:00|21118.5|21103.5|21117.8|21102.8|21120.3|21105.3|21114.5|21099.5|0
1731026100000|2024-11-08 00:35:00|21117.9|21102.9|21120.7|21105.7|21122.2|21107.2|21114.7|21099.7|0
1731026400000|2024-11-08 00:40:00|21120.8|21105.8|21122.4|21107.4|21126.4|21111.4|21120.8|21105.8|0
1731026700000|2024-11-08 00:45:00|21122.5|21107.5|21126.3|21111.3|21127|21112|21122.3|21107.3|0
1731027000000|2024-11-08 00:50:00|21126.2|21111.2|21116.7|21101.7|21126.2|21111.2|21115.3|21100.3|0
1731027300000|2024-11-08 00:55:00|21116.3|21101.3|21117.4|21102.4|21117.5|21102.5|21114.2|21099.2|0
1731027600000|2024-11-08 01:00:00|21117.7|21102.7|21113.3|21098.3|21117.7|21102.7|21109.2|21094.2|0
1731027900000|2024-11-08 01:05:00|21113.4|21098.4|21115.5|21100.5|21122.7|21107.7|21111.9|21096.9|0
1731028200000|2024-11-08 01:10:00|21115.9|21100.9|21112.8|21097.8|21121.9|21106.9|21112.2|21097.2|0
1731028500000|2024-11-08 01:15:00|21113|21098|21112.9|21097.9|21119.3|21104.3|21110|21095|0
1731028800000|2024-11-08 01:20:00|21112.8|21097.8|21113|21098|21117.5|21102.5|21112.8|21097.8|0
1731029100000|2024-11-08 01:25:00|21112.7|21097.7|21117.8|21102.8|21118.5|21103.5|21109.5|21094.5|0
1731029400000|2024-11-08 01:30:00|21118|21103|21111.8|21096.8|21118.8|21103.8|21109.3|21094.3|0
1731029700000|2024-11-08 01:35:00|21111.5|21096.5|21114.5|21099.5|21115.5|21100.5|21110.9|21095.9|0
1731030000000|2024-11-08 01:40:00|21114.4|21099.4|21122.5|21107.5|21123.9|21108.9|21111|21096|0
1731030300000|2024-11-08 01:45:00|21122.2|21107.2|21119.8|21104.8|21122.2|21107.2|21118.2|21103.2|0
1731030600000|2024-11-08 01:50:00|21120.2|21105.2|21123.8|21108.8|21126.5|21111.5|21117.7|21102.7|0
1731030900000|2024-11-08 01:55:00|21123.7|21108.7|21125.2|21110.2|21125.3|21110.3|21121|21106|0
1731031200000|2024-11-08 02:00:00|21124.9|21109.9|21128.7|21113.7|21129.8|21114.8|21123|21108|0
1731031500000|2024-11-08 02:05:00|21128.9|21113.9|21126.2|21111.2|21128.9|21113.9|21123.8|21108.8|0
1731031800000|2024-11-08 02:10:00|21126.3|21111.3|21134.2|21119.2|21138.2|21123.2|21126.3|21111.3|0
1731032100000|2024-11-08 02:15:00|21134.3|21119.3|21126|21111|21136.4|21121.4|21125.5|21110.5|0
1731032400000|2024-11-08 02:20:00|21125.7|21110.7|21124.2|21109.2|21128.7|21113.7|21122.5|21107.5|0
1731032700000|2024-11-08 02:25:00|21124.5|21109.5|21125.8|21110.8|21127.5|21112.5|21123.8|21108.8|0
1731033000000|2024-11-08 02:30:00|21125.7|21110.7|21123.4|21108.4|21128.8|21113.8|21121.8|21106.8|0
1731033300000|2024-11-08 02:35:00|21123.2|21108.2|21117|21102|21123.9|21108.9|21116|21101|0
1731033600000|2024-11-08 02:40:00|21117.3|21102.3|21113.7|21098.7|21120.7|21105.7|21113.7|21098.7|0
1731033900000|2024-11-08 02:45:00|21113.9|21098.9|21116.8|21101.8|21120.5|21105.5|21113.9|21098.9|0
1731034200000|2024-11-08 02:50:00|21116.9|21101.9|21115.2|21100.2|21117.3|21102.3|21112.8|21097.8|0
1731034500000|2024-11-08 02:55:00|21114.4|21099.4|21113|21098|21116.4|21101.4|21112.2|21097.2|0
1731034800000|2024-11-08 03:00:00|21112.9|21097.9|21116.7|21101.7|21117.5|21102.5|21112.7|21097.7|0
1731035100000|2024-11-08 03:05:00|21116.5|21101.5|21119.2|21104.2|21119.2|21104.2|21115.9|21100.9|0
1731035400000|2024-11-08 03:10:00|21119.5|21104.5|21121.5|21106.5|21123.7|21108.7|21119|21104|0
1731035700000|2024-11-08 03:15:00|21120.9|21105.9|21121.8|21106.8|21123|21108|21118.9|21103.9|0
1731036000000|2024-11-08 03:20:00|21121.9|21106.9|21116.8|21101.8|21123.9|21108.9|21116.5|21101.5|0
1731036300000|2024-11-08 03:25:00|21117.3|21102.3|21120.5|21105.5|21121.9|21106.9|21116.5|21101.5|0
1731036600000|2024-11-08 03:30:00|21120.8|21105.8|21122.3|21107.3|21123.7|21108.7|21120.2|21105.2|0
1731036900000|2024-11-08 03:35:00|21122|21107|21125.5|21110.5|21128|21113|21121.4|21106.4|0
1731037200000|2024-11-08 03:40:00|21125.4|21110.4|21123.3|21108.3|21125.9|21110.9|21121.9|21106.9|0
1731037500000|2024-11-08 03:45:00|21123.7|21108.7|21121.5|21106.5|21123.9|21108.9|21121.4|21106.4|0
1731037800000|2024-11-08 03:50:00|21121.7|21106.7|21125|21110|21126.3|21111.3|21121.3|21106.3|0
1731038100000|2024-11-08 03:55:00|21124.5|21109.5|21119.9|21104.9|21125.3|21110.3|21119.9|21104.9|0
1731038400000|2024-11-08 04:00:00|21119.8|21104.8|21116.8|21101.8|21120.2|21105.2|21115.9|21100.9|0
1731038700000|2024-11-08 04:05:00|21116.7|21101.7|21119.8|21104.8|21120.4|21105.4|21115.9|21100.9|0
1731039000000|2024-11-08 04:10:00|21119.7|21104.7|21119.8|21104.8|21122|21107|21118.2|21103.2|0
1731039300000|2024-11-08 04:15:00|21119.5|21104.5|21125.2|21110.2|21126.5|21111.5|21119.5|21104.5|0
1731039600000|2024-11-08 04:20:00|21125|21110|21127.5|21112.5|21127.5|21112.5|21124|21109|0
1731039900000|2024-11-08 04:25:00|21127.4|21112.4|21126|21111|21127.4|21112.4|21124.7|21109.7|0
1731040200000|2024-11-08 04:30:00|21126.2|21111.2|21120.2|21105.2|21126.2|21111.2|21119.8|21104.8|0
1731040500000|2024-11-08 04:35:00|21120.3|21105.3|21118.8|21103.8|21122.5|21107.5|21118.8|21103.8|0
1731040800000|2024-11-08 04:40:00|21118.9|21103.9|21117.7|21102.7|21119.2|21104.2|21116.4|21101.4|0
1731041100000|2024-11-08 04:45:00|21117.5|21102.5|21117.3|21102.3|21120.4|21105.4|21117|21102|0
1731041400000|2024-11-08 04:50:00|21117.4|21102.4|21120|21105|21120.8|21105.8|21117.3|21102.3|0
1731041700000|2024-11-08 04:55:00|21119.3|21104.3|21117.8|21102.8|21120.5|21105.5|21117.2|21102.2|0
1731042000000|2024-11-08 05:00:00|21118.2|21103.2|21119.2|21104.2|21119.8|21104.8|21116|21101|0
1731042300000|2024-11-08 05:05:00|21119.3|21104.3|21117.5|21102.5|21121.3|21106.3|21116.9|21101.9|0
1731042600000|2024-11-08 05:10:00|21117.4|21102.4|21121.2|21106.2|21122.3|21107.3|21117|21102|0
1731042900000|2024-11-08 05:15:00|21120.9|21105.9|21121.9|21106.9|21122.8|21107.8|21120.3|21105.3|0
1731043200000|2024-11-08 05:20:00|21121.8|21106.8|21121.7|21106.7|21123.3|21108.3|21120.9|21105.9|0
1731043500000|2024-11-08 05:25:00|21121.4|21106.4|21121.5|21106.5|21123|21108|21119.3|21104.3|0
1731043800000|2024-11-08 05:30:00|21121|21106|21129.9|21114.9|21130.3|21115.3|21119.9|21104.9|0
1731044100000|2024-11-08 05:35:00|21130|21115|21141.9|21126.9|21141.9|21126.9|21129.4|21114.4|0
1731044400000|2024-11-08 05:40:00|21141.8|21126.8|21152|21137|21153.5|21138.5|21140.9|21125.9|0
1731044700000|2024-11-08 05:45:00|21151.8|21136.8|21156.3|21141.3|21156.3|21141.3|21144.3|21129.3|0
1731045000000|2024-11-08 05:50:00|21156|21141|21145.9|21130.9|21156.3|21141.3|21145.9|21130.9|0
1731045300000|2024-11-08 05:55:00|21145.8|21130.8|21144.8|21129.8|21148.7|21133.7|21143.9|21128.9|0
1731045600000|2024-11-08 06:00:00|21145.5|21130.5|21147|21132|21150.7|21135.7|21144.9|21129.9|0
1731045900000|2024-11-08 06:05:00|21146.9|21131.9|21136|21121|21146.9|21131.9|21133.9|21118.9|0
1731046200000|2024-11-08 06:10:00|21135.9|21120.9|21131.3|21116.3|21136.5|21121.5|21130.5|21115.5|0
1731046500000|2024-11-08 06:15:00|21131|21116|21123.2|21108.2|21131|21116|21120.7|21105.7|0
1731046800000|2024-11-08 06:20:00|21123|21108|21125.3|21110.3|21125.7|21110.7|21120.3|21105.3|0
1731047100000|2024-11-08 06:25:00|21124.8|21109.8|21123.9|21108.9|21125.7|21110.7|21121.7|21106.7|0
1731047400000|2024-11-08 06:30:00|21124.3|21109.3|21123.2|21108.2|21126.5|21111.5|21122.8|21107.8|0
1731047700000|2024-11-08 06:35:00|21123.3|21108.3|21122.2|21107.2|21127.7|21112.7|21118.8|21103.8|0
1731048000000|2024-11-08 06:40:00|21122|21107|21121.4|21106.4|21123|21108|21117.9|21102.9|0
1731048300000|2024-11-08 06:45:00|21121.3|21106.3|21123.5|21108.5|21124|21109|21119.9|21104.9|0
1731048600000|2024-11-08 06:50:00|21123.7|21108.7|21125.3|21110.3|21125.8|21110.8|21121.3|21106.3|0
1731048900000|2024-11-08 06:55:00|21125.4|21110.4|21124.3|21109.3|21125.9|21110.9|21123.3|21108.3|0
1731049200000|2024-11-08 07:00:00|21126.2|21111.2|21130.2|21115.2|21131.3|21116.3|21125|21110|0
1731049500000|2024-11-08 07:05:00|21130|21115|21118.9|21103.9|21130|21115|21115.9|21100.9|0
1731049800000|2024-11-08 07:10:00|21118.7|21103.7|21121.8|21106.8|21123.5|21108.5|21118.7|21103.7|0
1731050100000|2024-11-08 07:15:00|21121.9|21106.9|21121.3|21106.3|21126.7|21111.7|21120.3|21105.3|0
1731050400000|2024-11-08 07:20:00|21121.2|21106.2|21126.7|21111.7|21126.7|21111.7|21117.8|21102.8|0
1731050700000|2024-11-08 07:25:00|21127.2|21112.2|21128.3|21113.3|21129.8|21114.8|21125.7|21110.7|0
1731051000000|2024-11-08 07:30:00|21128.4|21113.4|21134|21119|21134|21119|21125.4|21110.4|0
1731051300000|2024-11-08 07:35:00|21134.5|21119.5|21135.8|21120.8|21136|21121|21132.7|21117.7|0
1731051600000|2024-11-08 07:40:00|21135.7|21120.7|21137.2|21122.2|21137.9|21122.9|21133.5|21118.5|0
1731051900000|2024-11-08 07:45:00|21136.7|21121.7|21138.3|21123.3|21140|21125|21135.9|21120.9|0
1731052200000|2024-11-08 07:50:00|21138.4|21123.4|21138.7|21123.7|21140.9|21125.9|21137.9|21122.9|0
1731052500000|2024-11-08 07:55:00|21138.8|21123.8|21134|21119|21139|21124|21133.3|21118.3|0
1731052800000|2024-11-08 08:00:00|21133|21118|21130.8|21115.8|21143.8|21128.8|21128.3|21113.3|0
1731053100000|2024-11-08 08:05:00|21131|21116|21115.5|21100.5|21133.3|21118.3|21115.5|21100.5|0
1731053400000|2024-11-08 08:10:00|21115.9|21100.9|21121.3|21106.3|21123.5|21108.5|21105.5|21090.5|0
1731053700000|2024-11-08 08:15:00|21121.5|21106.5|21127|21112|21135.2|21120.2|21121.5|21106.5|0
1731054000000|2024-11-08 08:20:00|21127.8|21112.8|21127.7|21112.7|21137.2|21122.2|21126.3|21111.3|0
1731054300000|2024-11-08 08:25:00|21127.5|21112.5|21123.8|21108.8|21129|21114|21118.8|21103.8|0
1731054600000|2024-11-08 08:30:00|21124.5|21109.5|21132.2|21117.2|21133.2|21118.2|21119.7|21104.7|0
1731054900000|2024-11-08 08:35:00|21132.3|21117.3|21132.8|21117.8|21135.4|21120.4|21127.3|21112.3|0
1731055200000|2024-11-08 08:40:00|21133.5|21118.5|21132.2|21117.2|21133.5|21118.5|21127.7|21112.7|0
1731055500000|2024-11-08 08:45:00|21131.8|21116.8|21127.3|21112.3|21132.5|21117.5|21123.4|21108.4|0
1731055800000|2024-11-08 08:50:00|21127.4|21112.4|21128.5|21113.5|21130.4|21115.4|21123.8|21108.8|0
1731056100000|2024-11-08 08:55:00|21128.4|21113.4|21125.4|21110.4|21129.8|21114.8|21122.8|21107.8|0
1731056400000|2024-11-08 09:00:00|21126.2|21111.2|21121.9|21106.9|21129|21114|21120.3|21105.3|0
1731056700000|2024-11-08 09:05:00|21122.2|21107.2|21128.2|21113.2|21129|21114|21118.7|21103.7|0
1731057000000|2024-11-08 09:10:00|21128.3|21113.3|21136.4|21121.4|21136.4|21121.4|21127.3|21112.3|0
1731057300000|2024-11-08 09:15:00|21136.5|21121.5|21133.4|21118.4|21136.8|21121.8|21129.3|21114.3|0
1731057600000|2024-11-08 09:20:00|21133.7|21118.7|21134.8|21119.8|21136|21121|21130|21115|0
1731057900000|2024-11-08 09:25:00|21135|21120|21131.8|21116.8|21136.2|21121.2|21129.3|21114.3|0
1731058200000|2024-11-08 09:30:00|21131.5|21116.5|21130.5|21115.5|21134|21119|21129.2|21114.2|0
1731058500000|2024-11-08 09:35:00|21130.9|21115.9|21131.8|21116.8|21134.2|21119.2|21128.3|21113.3|0
1731058800000|2024-11-08 09:40:00|21131.5|21116.5|21130.8|21115.8|21136.5|21121.5|21130.4|21115.4|0
1731059100000|2024-11-08 09:45:00|21131.3|21116.3|21129.8|21114.8|21132.4|21117.4|21123.5|21108.5|0
1731059400000|2024-11-08 09:50:00|21129.5|21114.5|21127.2|21112.2|21131.9|21116.9|21125.3|21110.3|0
1731059700000|2024-11-08 09:55:00|21127|21112|21118.9|21103.9|21127.3|21112.3|21118.9|21103.9|0
1731060000000|2024-11-08 10:00:00|21118.8|21103.8|21113.8|21098.8|21118.8|21103.8|21110.9|21095.9|0
1731060300000|2024-11-08 10:05:00|21113.5|21098.5|21106.3|21091.3|21114.8|21099.8|21101.8|21086.8|0
1731060600000|2024-11-08 10:10:00|21106.2|21091.2|21095.9|21080.9|21106.7|21091.7|21095.7|21080.7|0
1731060900000|2024-11-08 10:15:00|21097.8|21082.8|21103.7|21088.7|21105.5|21090.5|21096.8|21081.8|0
1731061200000|2024-11-08 10:20:00|21103.5|21088.5|21096.2|21081.2|21103.5|21088.5|21095|21080|0
1731061500000|2024-11-08 10:25:00|21095.5|21080.5|21089.5|21074.5|21097.7|21082.7|21087.7|21072.7|0
1731061800000|2024-11-08 10:30:00|21089.4|21074.4|21068.5|21053.5|21089.9|21074.9|21066.2|21051.2|0
1731062100000|2024-11-08 10:35:00|21069.2|21054.2|21047.7|21032.7|21071.8|21056.8|21047.3|21032.3|0
1731062400000|2024-11-08 10:40:00|21047|21032|21043.3|21028.3|21058|21043|21041.2|21026.2|0
1731062700000|2024-11-08 10:45:00|21043|21028|21028.8|21013.8|21044.2|21029.2|21024.7|21009.7|0
1731063000000|2024-11-08 10:50:00|21029|21014|21024.5|21009.5|21042.3|21027.3|21024.5|21009.5|0
1731063300000|2024-11-08 10:55:00|21024.9|21009.9|21037|21022|21041|21026|21024.8|21009.8|0
1731063600000|2024-11-08 11:00:00|21036.7|21021.7|21026.5|21011.5|21037.3|21022.3|21019.9|21004.9|0
1731063900000|2024-11-08 11:05:00|21026.4|21011.4|21025|21010|21028.3|21013.3|21015.5|21000.5|0
1731064200000|2024-11-08 11:10:00|21024.9|21009.9|21036.7|21021.7|21040.2|21025.2|21024.9|21009.9|0
1731064500000|2024-11-08 11:15:00|21035.5|21020.5|21045.3|21030.3|21048.9|21033.9|21034.7|21019.7|0
1731064800000|2024-11-08 11:20:00|21045|21030|21039.5|21024.5|21050.7|21035.7|21038.7|21023.7|0
1731065100000|2024-11-08 11:25:00|21039.9|21024.9|21044.7|21029.7|21045.4|21030.4|21033.5|21018.5|0
1731065400000|2024-11-08 11:30:00|21044.9|21029.9|21049.3|21034.3|21053.8|21038.8|21039.4|21024.4|0
1731065700000|2024-11-08 11:35:00|21050|21035|21055.3|21040.3|21056|21041|21046.3|21031.3|0
1731066000000|2024-11-08 11:40:00|21055.5|21040.5|21052.8|21037.8|21060.4|21045.4|21052.5|21037.5|0
1731066300000|2024-11-08 11:45:00|21052.4|21037.4|21059.4|21044.4|21059.7|21044.7|21050.9|21035.9|0
1731066600000|2024-11-08 11:50:00|21059.7|21044.7|21056.2|21041.2|21059.8|21044.8|21054.3|21039.3|0
1731066900000|2024-11-08 11:55:00|21056.4|21041.4|21055.3|21040.3|21057.8|21042.8|21054.4|21039.4|0
1731067200000|2024-11-08 12:00:00|21057.3|21042.3|21061.8|21046.8|21064.3|21049.3|21052.7|21037.7|0
1731067500000|2024-11-08 12:05:00|21062.3|21047.3|21062.3|21047.3|21066.9|21051.9|21057.7|21042.7|0
1731067800000|2024-11-08 12:10:00|21062.4|21047.4|21059.4|21044.4|21066.5|21051.5|21053.3|21038.3|0
1731068100000|2024-11-08 12:15:00|21059.5|21044.5|21061.5|21046.5|21064.2|21049.2|21056.3|21041.3|0
1731068400000|2024-11-08 12:20:00|21060.7|21045.7|21052.3|21037.3|21061.7|21046.7|21051.4|21036.4|0
1731068700000|2024-11-08 12:25:00|21052.9|21037.9|21066.9|21051.9|21066.9|21051.9|21051.5|21036.5|0
1731069000000|2024-11-08 12:30:00|21067.2|21052.2|21070.4|21055.4|21075.3|21060.3|21066|21051|0
1731069300000|2024-11-08 12:35:00|21070.2|21055.2|21068.9|21053.9|21070.9|21055.9|21066.2|21051.2|0
1731069600000|2024-11-08 12:40:00|21068.8|21053.8|21076.9|21061.9|21077.2|21062.2|21068.4|21053.4|0
1731069900000|2024-11-08 12:45:00|21077|21062|21071.4|21056.4|21081.7|21066.7|21071.4|21056.4|0
1731070200000|2024-11-08 12:50:00|21071.8|21056.8|21076.4|21061.4|21078.8|21063.8|21070.2|21055.2|0
1731070500000|2024-11-08 12:55:00|21075.9|21060.9|21076.4|21061.4|21078|21063|21072.8|21057.8|0
1731070800000|2024-11-08 13:00:00|21073|21058|21083.9|21068.9|21088|21073|21070.8|21055.8|0
1731071100000|2024-11-08 13:05:00|21083.8|21068.8|21076|21061|21088.2|21073.2|21076|21061|0
1731071400000|2024-11-08 13:10:00|21077.5|21062.5|21069.8|21054.8|21077.7|21062.7|21063.7|21048.7|0
1731071700000|2024-11-08 13:15:00|21068.8|21053.8|21074|21059|21077.9|21062.9|21059|21044|0
1731072000000|2024-11-08 13:20:00|21073|21058|21076.2|21061.2|21079.8|21064.8|21069.2|21054.2|0
1731072300000|2024-11-08 13:25:00|21076.3|21061.3|21074.5|21059.5|21078.7|21063.7|21072|21057|0
1731072600000|2024-11-08 13:30:00|21074|21059|21064.7|21049.7|21074|21059|21059.2|21044.2|0
1731072900000|2024-11-08 13:35:00|21064|21049|21055.2|21040.2|21066.2|21051.2|21055.2|21040.2|0
1731073200000|2024-11-08 13:40:00|21056|21041|21056|21041|21060.5|21045.5|21051.4|21036.4|0
1731073500000|2024-11-08 13:45:00|21056.3|21041.3|21063.2|21048.2|21066.2|21051.2|21056.3|21041.3|0
1731073800000|2024-11-08 13:50:00|21062.9|21047.9|21061.3|21046.3|21066.4|21051.4|21055.7|21040.7|0
1731074100000|2024-11-08 13:55:00|21061.4|21046.4|21055.4|21040.4|21064.4|21049.4|21055.4|21040.4|0
1731074400000|2024-11-08 14:00:00|21058.7|21043.7|21054.2|21039.2|21062|21047|21049.9|21034.9|0
1731074700000|2024-11-08 14:05:00|21055.2|21040.2|21066.3|21051.3|21066.9|21051.9|21053|21038|0
1731075000000|2024-11-08 14:10:00|21066.2|21051.2|21072.5|21057.5|21073.5|21058.5|21064.5|21049.5|0
1731075300000|2024-11-08 14:15:00|21072.3|21057.3|21069.2|21054.2|21078.9|21063.9|21067.7|21052.7|0
1731075600000|2024-11-08 14:20:00|21068.9|21053.9|21071.9|21056.9|21078.2|21063.2|21068.7|21053.7|0
1731075900000|2024-11-08 14:25:00|21074.7|21059.7|21079.2|21064.2|21084.4|21069.4|21074.7|21059.7|0
1731076200000|2024-11-08 14:30:00|21080.2|21065.2|21103.3|21088.3|21124.2|21109.2|21080.2|21065.2|0
1731076500000|2024-11-08 14:35:00|21105|21090|21113.4|21098.4|21123.8|21108.8|21098.8|21083.8|0
1731076800000|2024-11-08 14:40:00|21111.7|21096.7|21081.9|21066.9|21120.4|21105.4|21081.2|21066.2|0
1731077100000|2024-11-08 14:45:00|21079.7|21064.7|21102.9|21087.9|21109|21094|21071|21056|0
1731077400000|2024-11-08 14:50:00|21104|21089|21111.9|21096.9|21116.5|21101.5|21098.6|21083.6|0
1731077700000|2024-11-08 14:55:00|21110.3|21095.3|21105.6|21090.6|21117.8|21102.8|21097.5|21082.5|0
1731078000000|2024-11-08 15:00:00|21109.4|21094.4|21089.6|21074.6|21122.1|21107.1|21089.3|21074.3|0
1731078300000|2024-11-08 15:05:00|21088.5|21073.5|21073.3|21058.3|21093.3|21078.3|21069.7|21054.7|0
1731078600000|2024-11-08 15:10:00|21073.1|21058.1|21064.1|21049.1|21080.2|21065.2|21061.6|21046.6|0
1731078900000|2024-11-08 15:15:00|21062.5|21047.5|21099.1|21084.1|21100.2|21085.2|21059.6|21044.6|0
1731079200000|2024-11-08 15:20:00|21099.3|21084.3|21078.7|21063.7|21099.9|21084.9|21075.7|21060.7|0
1731079500000|2024-11-08 15:25:00|21078.8|21063.8|21089.9|21074.9|21095.2|21080.2|21078.7|21063.7|0
1731079800000|2024-11-08 15:30:00|21086.7|21071.7|21101.6|21086.6|21107.7|21092.7|21086.7|21071.7|0
1731080100000|2024-11-08 15:35:00|21101.2|21086.2|21087.9|21072.9|21105.2|21090.2|21073.7|21058.7|0
1731080400000|2024-11-08 15:40:00|21086.9|21071.9|21077.9|21062.9|21092.7|21077.7|21073.2|21058.2|0
1731080700000|2024-11-08 15:45:00|21078.7|21063.7|21094.7|21079.7|21097.9|21082.9|21075.2|21060.2|0
1731081000000|2024-11-08 15:50:00|21095.9|21080.9|21100.9|21085.9|21106.7|21091.7|21090.6|21075.6|0
1731081300000|2024-11-08 15:55:00|21100.3|21085.3|21093.8|21078.8|21102.7|21087.7|21088.1|21073.1|0
1731081600000|2024-11-08 16:00:00|21093.7|21078.7|21079.9|21064.9|21094.4|21079.4|21068.4|21053.4|0
1731081900000|2024-11-08 16:05:00|21081.1|21066.1|21093.7|21078.7|21094.8|21079.8|21081.1|21066.1|0
1731082200000|2024-11-08 16:10:00|21093.4|21078.4|21101.2|21086.2|21103.2|21088.2|21086.2|21071.2|0
1731082500000|2024-11-08 16:15:00|21099.7|21084.7|21100.8|21085.8|21101.8|21086.8|21095.2|21080.2|0
1731082800000|2024-11-08 16:20:00|21102.1|21087.1|21102.2|21087.2|21103.9|21088.9|21093.2|21078.2|0
1731083100000|2024-11-08 16:25:00|21102.7|21087.7|21106.9|21091.9|21116.7|21101.7|21099.4|21084.4|0
1731083400000|2024-11-08 16:30:00|21107.9|21092.9|21107.6|21092.6|21117.1|21102.1|21104.2|21089.2|0
1731083700000|2024-11-08 16:35:00|21107.4|21092.4|21108.7|21093.7|21111.6|21096.6|21100.7|21085.7|0
1731084000000|2024-11-08 16:40:00|21109.5|21094.5|21095.5|21080.5|21114.2|21099.2|21093.5|21078.5|0
1731084300000|2024-11-08 16:45:00|21095.3|21080.3|21112.5|21097.5|21112.7|21097.7|21095.3|21080.3|0
1731084600000|2024-11-08 16:50:00|21113.3|21098.3|21122.2|21107.2|21122.7|21107.7|21110.2|21095.2|0
1731084900000|2024-11-08 16:55:00|21122.8|21107.8|21116.3|21101.3|21133.1|21118.1|21115.8|21100.8|0
1731085200000|2024-11-08 17:00:00|21116.7|21101.7|21107|21092|21120.7|21105.7|21104.7|21089.7|0
1731085500000|2024-11-08 17:05:00|21108.2|21093.2|21112.2|21097.2|21113.1|21098.1|21101.7|21086.7|0
1731085800000|2024-11-08 17:10:00|21111.7|21096.7|21098.3|21083.3|21114.3|21099.3|21097|21082|0
1731086100000|2024-11-08 17:15:00|21098.5|21083.5|21098.1|21083.1|21105|21090|21094.5|21079.5|0
1731086400000|2024-11-08 17:20:00|21097.7|21082.7|21095.1|21080.1|21107.6|21092.6|21095.1|21080.1|0
1731086700000|2024-11-08 17:25:00|21094.5|21079.5|21101.3|21086.3|21104.2|21089.2|21094.3|21079.3|0
1731087000000|2024-11-08 17:30:00|21101|21086|21119.7|21104.7|21120.8|21105.8|21097.8|21082.8|0
1731087300000|2024-11-08 17:35:00|21120.6|21105.6|21115.1|21100.1|21126|21111|21115.1|21100.1|0
1731087600000|2024-11-08 17:40:00|21114.7|21099.7|21112.7|21097.7|21123.5|21108.5|21106.7|21091.7|0
1731087900000|2024-11-08 17:45:00|21113|21098|21116.7|21101.7|21119.5|21104.5|21112.1|21097.1|0
1731088200000|2024-11-08 17:50:00|21117.2|21102.2|21121.6|21106.6|21124.6|21109.6|21116.5|21101.5|0
1731088500000|2024-11-08 17:55:00|21121.2|21106.2|21116|21101|21124.1|21109.1|21113.8|21098.8|0
1731088800000|2024-11-08 18:00:00|21115.3|21100.3|21120.5|21105.5|21123.2|21108.2|21112.3|21097.3|0
1731089100000|2024-11-08 18:05:00|21119.3|21104.3|21128.4|21113.4|21131.2|21116.2|21119.3|21104.3|0
1731089400000|2024-11-08 18:10:00|21129|21114|21128.3|21113.3|21132.5|21117.5|21125.3|21110.3|0
1731089700000|2024-11-08 18:15:00|21128.8|21113.8|21124.8|21109.8|21133.8|21118.8|21123|21108|0
1731090000000|2024-11-08 18:20:00|21124.7|21109.7|21126.8|21111.8|21131|21116|21118.3|21103.3|0
1731090300000|2024-11-08 18:25:00|21126.9|21111.9|21130.5|21115.5|21133.5|21118.5|21125.8|21110.8|0
1731090600000|2024-11-08 18:30:00|21130.3|21115.3|21144.9|21129.9|21145.4|21130.4|21128.8|21113.8|0
1731090900000|2024-11-08 18:35:00|21141.9|21126.9|21159.8|21144.8|21161.3|21146.3|21141|21126|0
1731091200000|2024-11-08 18:40:00|21160|21145|21159|21144|21161.7|21146.7|21150|21135|0
1731091500000|2024-11-08 18:45:00|21159.3|21144.3|21147.2|21132.2|21161.5|21146.5|21144.3|21129.3|0
1731091800000|2024-11-08 18:50:00|21146.8|21131.8|21134.3|21119.3|21148.7|21133.7|21133.9|21118.9|0
1731092100000|2024-11-08 18:55:00|21134.5|21119.5|21149|21134|21155.8|21140.8|21130.7|21115.7|0
1731092400000|2024-11-08 19:00:00|21147|21132|21141.3|21126.3|21151.8|21136.8|21135|21120|0
1731092700000|2024-11-08 19:05:00|21142|21127|21150.3|21135.3|21153.4|21138.4|21140.9|21125.9|0
1731093000000|2024-11-08 19:10:00|21149.8|21134.8|21148|21133|21152.5|21137.5|21141.8|21126.8|0
1731093300000|2024-11-08 19:15:00|21147.5|21132.5|21143.2|21128.2|21151.7|21136.7|21141.8|21126.8|0
1731093600000|2024-11-08 19:20:00|21142.3|21127.3|21144.3|21129.3|21149|21134|21141.3|21126.3|0
1731093900000|2024-11-08 19:25:00|21144|21129|21156.5|21141.5|21158.3|21143.3|21144|21129|0
1731094200000|2024-11-08 19:30:00|21156.3|21141.3|21147.4|21132.4|21156.8|21141.8|21146.7|21131.7|0
1731094500000|2024-11-08 19:35:00|21148.3|21133.3|21157|21142|21158|21143|21147.5|21132.5|0
1731094800000|2024-11-08 19:40:00|21156.8|21141.8|21155.7|21140.7|21162.2|21147.2|21153|21138|0
1731095100000|2024-11-08 19:45:00|21155.5|21140.5|21146.8|21131.8|21159|21144|21143.5|21128.5|0
1731095400000|2024-11-08 19:50:00|21147.3|21132.3|21136.9|21121.9|21147.8|21132.8|21134.5|21119.5|0
1731095700000|2024-11-08 19:55:00|21136.8|21121.8|21132.5|21117.5|21142|21127|21132|21117|0
1731096000000|2024-11-08 20:00:00|21133.3|21118.3|21126.3|21111.3|21136.2|21121.2|21114.4|21099.4|0
1731096300000|2024-11-08 20:05:00|21126.9|21111.9|21131.7|21116.7|21134|21119|21121.3|21106.3|0
1731096600000|2024-11-08 20:10:00|21131.5|21116.5|21127.2|21112.2|21132|21117|21114.7|21099.7|0
1731096900000|2024-11-08 20:15:00|21126.5|21111.5|21126.8|21111.8|21131.8|21116.8|21124|21109|0
1731097200000|2024-11-08 20:20:00|21128.8|21113.8|21125.3|21110.3|21128.8|21113.8|21111.5|21096.5|0
1731097500000|2024-11-08 20:25:00|21124.5|21109.5|21118.3|21103.3|21133.9|21118.9|21117.5|21102.5|0
1731097800000|2024-11-08 20:30:00|21120.3|21105.3|21116|21101|21121.3|21106.3|21108.5|21093.5|0
1731098100000|2024-11-08 20:35:00|21115.2|21100.2|21127.5|21112.5|21128.5|21113.5|21111.8|21096.8|0
1731098400000|2024-11-08 20:40:00|21127.3|21112.3|21114.5|21099.5|21127.3|21112.3|21112.2|21097.2|0
1731098700000|2024-11-08 20:45:00|21115.8|21100.8|21117.2|21102.2|21126.5|21111.5|21115|21100|0
1731099000000|2024-11-08 20:50:00|21112.3|21097.3|21126.5|21111.5|21129.8|21114.8|21111.8|21096.8|0
1731099300000|2024-11-08 20:55:00|21119|21104|21130.8|21115.8|21132.8|21117.8|21112.8|21097.8|0
1731099600000|2024-11-08 21:00:00|21128.5|21113.5|21129|21114|21140.5|21125.5|21123.5|21108.5|0
1731099900000|2024-11-08 21:05:00|21130.2|21115.2|21123.4|21108.4|21130.2|21115.2|21122|21107|0
1731100200000|2024-11-08 21:10:00|21123.5|21108.5|21130.4|21115.4|21132.3|21117.3|21122.9|21107.9|0
1731100500000|2024-11-08 21:15:00|21130|21115|21132.8|21117.8|21135.7|21120.7|21126.9|21111.9|0
1731100800000|2024-11-08 21:20:00|21133.2|21118.2|21135.3|21120.3|21137.5|21122.5|21131.9|21116.9|0
1731101100000|2024-11-08 21:25:00|21136|21121|21128|21113|21138|21123|21127.3|21112.3|0
1731101400000|2024-11-08 21:30:00|21128.2|21113.2|21126.2|21111.2|21129.4|21114.4|21122.9|21107.9|0
1731101700000|2024-11-08 21:35:00|21126.3|21111.3|21128.8|21113.8|21129.2|21114.2|21125.5|21110.5|0
1731102000000|2024-11-08 21:40:00|21128.7|21113.7|21127.3|21112.3|21130.2|21115.2|21126|21111|0
1731102300000|2024-11-08 21:45:00|21126.9|21111.9|21128|21113|21128.3|21113.3|21124|21109|0
1731102600000|2024-11-08 21:50:00|21127.9|21112.9|21127.9|21112.9|21128.5|21113.5|21126.2|21111.2|0
1731102900000|2024-11-08 21:55:00|21128|21113|21126.2|21111.2|21134.5|21119.5|21123.9|21108.9|0
1731147300000|2024-11-09 10:15:00|21128.6|21113.6|21128.6|21113.6|21128.6|21113.6|21128.6|21113.6|0
1731154800000|2024-11-09 12:20:00|21127.9|21112.9|21127.9|21112.9|21127.9|21112.9|21127.9|21112.9|0
1731177600000|2024-11-09 18:40:00|21127.7|21112.7|21127.7|21112.7|21127.7|21112.7|21127.7|21112.7|0
1731231300000|2024-11-10 09:35:00|21120.2|21105.2|21120.2|21105.2|21120.2|21105.2|21120.2|21105.2|0
1731233100000|2024-11-10 10:05:00|21124.2|21109.2|21124.2|21109.2|21124.2|21109.2|21124.2|21109.2|0
1731234000000|2024-11-10 10:20:00|21116.7|21101.7|21116.7|21101.7|21116.7|21101.7|21116.7|21101.7|0
1731234300000|2024-11-10 10:25:00|21117.6|21102.6|21117.6|21102.6|21117.6|21102.6|21117.6|21102.6|0
1731241800000|2024-11-10 12:30:00|21118.4|21103.4|21118.4|21103.4|21118.4|21103.4|21118.4|21103.4|0
1731242100000|2024-11-10 12:35:00|21120.1|21105.1|21120.1|21105.1|21120.1|21105.1|21120.1|21105.1|0
1731242400000|2024-11-10 12:40:00|21112.6|21097.6|21112.6|21097.6|21112.6|21097.6|21112.6|21097.6|0
1731244800000|2024-11-10 13:20:00|21112.8|21097.8|21112.8|21097.8|21112.8|21097.8|21112.8|21097.8|0
1731245100000|2024-11-10 13:25:00|21111.9|21096.9|21111.9|21096.9|21111.9|21096.9|21111.9|21096.9|0
1731246600000|2024-11-10 13:50:00|21112.1|21097.1|21112.1|21097.1|21112.1|21097.1|21112.1|21097.1|0
1731249300000|2024-11-10 14:35:00|21117|21102|21117|21102|21117|21102|21117|21102|0
1731259500000|2024-11-10 17:25:00|21118|21103|21120|21105|21120|21105|21118|21103|0
1731259800000|2024-11-10 17:30:00|21120.9|21105.9|21128.9|21113.9|21128.9|21113.9|21120.9|21105.9|0
1731260100000|2024-11-10 17:35:00|21129.9|21114.9|21137.2|21122.2|21137.2|21122.2|21129.9|21114.9|0
1731260400000|2024-11-10 17:40:00|21138.2|21123.2|21138.2|21123.2|21138.2|21123.2|21138.2|21123.2|0
1731261300000|2024-11-10 17:55:00|21139.2|21124.2|21139.2|21124.2|21139.2|21124.2|21139.2|21124.2|0
1731261600000|2024-11-10 18:00:00|21134.4|21119.4|21134.4|21119.4|21134.4|21119.4|21134.4|21119.4|0
1731262500000|2024-11-10 18:15:00|21135.1|21120.1|21135.1|21120.1|21135.1|21120.1|21135.1|21120.1|0
1731267900000|2024-11-10 19:45:00|21140|21125|21140|21125|21140|21125|21140|21125|0
1731269700000|2024-11-10 20:15:00|21147.3|21132.3|21147.3|21132.3|21147.3|21132.3|21147.3|21132.3|0
1731270900000|2024-11-10 20:35:00|21147|21132|21147|21132|21147|21132|21147|21132|0
1731275100000|2024-11-10 21:45:00|21148|21133|21148|21133|21148|21133|21148|21133|0
1731277800000|2024-11-10 22:30:00|21147.6|21132.6|21147.6|21132.6|21147.6|21132.6|21147.6|21132.6|0
1731279600000|2024-11-10 23:00:00|21126.9|21111.9|21170|21155|21181|21166|21126.9|21111.9|0
1731279900000|2024-11-10 23:05:00|21170.8|21155.8|21193.5|21178.5|21197|21182|21170.5|21155.5|0
1731280200000|2024-11-10 23:10:00|21193.4|21178.4|21196|21181|21199.7|21184.7|21191.7|21176.7|0
1731280500000|2024-11-10 23:15:00|21196.9|21181.9|21197.7|21182.7|21200|21185|21191.8|21176.8|0
1731280800000|2024-11-10 23:20:00|21197.8|21182.8|21193.2|21178.2|21204.3|21189.3|21192.2|21177.2|0
1731281100000|2024-11-10 23:25:00|21192.9|21177.9|21196.4|21181.4|21197.8|21182.8|21192.9|21177.9|0
1731281400000|2024-11-10 23:30:00|21196.9|21181.9|21198.7|21183.7|21200.4|21185.4|21194.3|21179.3|0
1731281700000|2024-11-10 23:35:00|21198.8|21183.8|21201.4|21186.4|21203.7|21188.7|21197|21182|0
1731282000000|2024-11-10 23:40:00|21200.4|21185.4|21206.8|21191.8|21206.9|21191.9|21200.4|21185.4|0
1731282300000|2024-11-10 23:45:00|21207|21192|21202.8|21187.8|21211.3|21196.3|21202.5|21187.5|0
1731282600000|2024-11-10 23:50:00|21203.1|21188.1|21204.9|21189.9|21207.6|21192.6|21202.3|21187.3|0
1731282900000|2024-11-10 23:55:00|21204.6|21189.6|21204.3|21189.3|21207.3|21192.3|21201|21186|0
1731283200000|2024-11-11 00:00:00|21207.1|21192.1|21204.3|21189.3|21210.3|21195.3|21203.9|21188.9|0
1731283500000|2024-11-11 00:05:00|21204|21189|21195.5|21180.5|21204.3|21189.3|21194.1|21179.1|0
1731283800000|2024-11-11 00:10:00|21195.4|21180.4|21193.9|21178.9|21198.9|21183.9|21192.5|21177.5|0
1731284100000|2024-11-11 00:15:00|21194|21179|21196.6|21181.6|21199.5|21184.5|21193|21178|0
1731284400000|2024-11-11 00:20:00|21196.5|21181.5|21198|21183|21201.6|21186.6|21196.5|21181.5|0
1731284700000|2024-11-11 00:25:00|21198.3|21183.3|21195.5|21180.5|21198.4|21183.4|21195.4|21180.4|0
1731285000000|2024-11-11 00:30:00|21195.6|21180.6|21189.6|21174.6|21198.1|21183.1|21189.1|21174.1|0
1731285300000|2024-11-11 00:35:00|21189.8|21174.8|21185.9|21170.9|21189.9|21174.9|21184.1|21169.1|0
1731285600000|2024-11-11 00:40:00|21185.8|21170.8|21180.9|21165.9|21187.9|21172.9|21180.3|21165.3|0
1731285900000|2024-11-11 00:45:00|21181|21166|21175.4|21160.4|21181.4|21166.4|21174.8|21159.8|0
1731286200000|2024-11-11 00:50:00|21175.3|21160.3|21181.3|21166.3|21182.8|21167.8|21175|21160|0
1731286500000|2024-11-11 00:55:00|21181.4|21166.4|21175.5|21160.5|21181.6|21166.6|21173.6|21158.6|0
1731286800000|2024-11-11 01:00:00|21175|21160|21170.6|21155.6|21182.9|21167.9|21170.1|21155.1|0
1731287100000|2024-11-11 01:05:00|21170.4|21155.4|21164.5|21149.5|21171.4|21156.4|21164.5|21149.5|0
1731287400000|2024-11-11 01:10:00|21164.8|21149.8|21169.6|21154.6|21171.4|21156.4|21164.4|21149.4|0
1731287700000|2024-11-11 01:15:00|21169.4|21154.4|21165.3|21150.3|21169.6|21154.6|21163.3|21148.3|0
1731288000000|2024-11-11 01:20:00|21165.4|21150.4|21167.9|21152.9|21170.9|21155.9|21159|21144|0
1731288300000|2024-11-11 01:25:00|21167.6|21152.6|21170.4|21155.4|21172|21157|21165.9|21150.9|0
1731288600000|2024-11-11 01:30:00|21170.9|21155.9|21179.1|21164.1|21182.4|21167.4|21169|21154|0
1731288900000|2024-11-11 01:35:00|21179.4|21164.4|21188|21173|21188.9|21173.9|21175|21160|0
1731289200000|2024-11-11 01:40:00|21188.8|21173.8|21188.5|21173.5|21189.4|21174.4|21185.8|21170.8|0
1731289500000|2024-11-11 01:45:00|21187.8|21172.8|21184.1|21169.1|21189.1|21174.1|21178.8|21163.8|0
1731289800000|2024-11-11 01:50:00|21184.4|21169.4|21181.5|21166.5|21185.8|21170.8|21181.5|21166.5|0
1731290100000|2024-11-11 01:55:00|21182.3|21167.3|21183.4|21168.4|21186.4|21171.4|21180.4|21165.4|0
1731290400000|2024-11-11 02:00:00|21183.6|21168.6|21172.6|21157.6|21184.4|21169.4|21172.3|21157.3|0
1731290700000|2024-11-11 02:05:00|21172.5|21157.5|21177.1|21162.1|21177.6|21162.6|21171.9|21156.9|0
1731291000000|2024-11-11 02:10:00|21176.8|21161.8|21176.8|21161.8|21178.3|21163.3|21172.8|21157.8|0
1731291300000|2024-11-11 02:15:00|21176.4|21161.4|21173.4|21158.4|21176.8|21161.8|21172.6|21157.6|0
1731291600000|2024-11-11 02:20:00|21172.4|21157.4|21173.6|21158.6|21173.6|21158.6|21169.3|21154.3|0
1731291900000|2024-11-11 02:25:00|21173.4|21158.4|21173.1|21158.1|21176.9|21161.9|21170.8|21155.8|0
1731292200000|2024-11-11 02:30:00|21173.3|21158.3|21169.9|21154.9|21173.6|21158.6|21167.9|21152.9|0
1731292500000|2024-11-11 02:35:00|21170|21155|21167.5|21152.5|21171.5|21156.5|21166|21151|0
1731292800000|2024-11-11 02:40:00|21167.6|21152.6|21171.1|21156.1|21172.8|21157.8|21166.5|21151.5|0
1731293100000|2024-11-11 02:45:00|21171.8|21156.8|21164.3|21149.3|21171.8|21156.8|21163.3|21148.3|0
1731293400000|2024-11-11 02:50:00|21164.9|21149.9|21168|21153|21169.6|21154.6|21164.9|21149.9|0
1731293700000|2024-11-11 02:55:00|21167.9|21152.9|21170.5|21155.5|21173.1|21158.1|21167.9|21152.9|0
1731294000000|2024-11-11 03:00:00|21170.1|21155.1|21167.6|21152.6|21172.5|21157.5|21166.5|21151.5|0
1731294300000|2024-11-11 03:05:00|21167.5|21152.5|21169.8|21154.8|21170.4|21155.4|21166.1|21151.1|0
1731294600000|2024-11-11 03:10:00|21169.5|21154.5|21171.9|21156.9|21171.9|21156.9|21168.4|21153.4|0
1731294900000|2024-11-11 03:15:00|21172|21157|21173.4|21158.4|21178|21163|21170.4|21155.4|0
1731295200000|2024-11-11 03:20:00|21171.9|21156.9|21176.6|21161.6|21178.1|21163.1|21171.1|21156.1|0
1731295500000|2024-11-11 03:25:00|21176.5|21161.5|21173.8|21158.8|21176.8|21161.8|21171.5|21156.5|0
1731295800000|2024-11-11 03:30:00|21174.1|21159.1|21169.3|21154.3|21174.1|21159.1|21168.8|21153.8|0
1731296100000|2024-11-11 03:35:00|21168.4|21153.4|21172.3|21157.3|21173.6|21158.6|21168|21153|0
1731296400000|2024-11-11 03:40:00|21172.1|21157.1|21174.8|21159.8|21174.8|21159.8|21171.3|21156.3|0
1731296700000|2024-11-11 03:45:00|21174.9|21159.9|21176|21161|21176.8|21161.8|21173.9|21158.9|0
1731297000000|2024-11-11 03:50:00|21176.1|21161.1|21173.8|21158.8|21177.9|21162.9|21171.5|21156.5|0
1731297300000|2024-11-11 03:55:00|21173.9|21158.9|21174.3|21159.3|21174.5|21159.5|21172.3|21157.3|0
1731297600000|2024-11-11 04:00:00|21174.4|21159.4|21182.1|21167.1|21182.1|21167.1|21174.4|21159.4|0
1731297900000|2024-11-11 04:05:00|21182.8|21167.8|21182.5|21167.5|21183.4|21168.4|21179.9|21164.9|0
1731298200000|2024-11-11 04:10:00|21182.3|21167.3|21185.1|21170.1|21185.5|21170.5|21180.8|21165.8|0
1731298500000|2024-11-11 04:15:00|21185.3|21170.3|21185.9|21170.9|21186.4|21171.4|21183.9|21168.9|0
1731298800000|2024-11-11 04:20:00|21185.6|21170.6|21184.6|21169.6|21186.5|21171.5|21184.3|21169.3|0
1731299100000|2024-11-11 04:25:00|21184.9|21169.9|21184.3|21169.3|21185.3|21170.3|21181.9|21166.9|0
1731299400000|2024-11-11 04:30:00|21184.4|21169.4|21183.9|21168.9|21185.6|21170.6|21182.1|21167.1|0
1731299700000|2024-11-11 04:35:00|21183.8|21168.8|21181.3|21166.3|21184.4|21169.4|21181.3|21166.3|0
1731300000000|2024-11-11 04:40:00|21181|21166|21180.4|21165.4|21182.9|21167.9|21179.8|21164.8|0
1731300300000|2024-11-11 04:45:00|21180.5|21165.5|21182.8|21167.8|21183.1|21168.1|21180.4|21165.4|0
1731300600000|2024-11-11 04:50:00|21182.9|21167.9|21187.6|21172.6|21188.9|21173.9|21181.6|21166.6|0
1731300900000|2024-11-11 04:55:00|21187.5|21172.5|21187.8|21172.8|21189|21174|21186.6|21171.6|0
1731301200000|2024-11-11 05:00:00|21188.5|21173.5|21193|21178|21193|21178|21187.1|21172.1|0
1731301500000|2024-11-11 05:05:00|21193.1|21178.1|21195.6|21180.6|21196.1|21181.1|21191.6|21176.6|0
1731301800000|2024-11-11 05:10:00|21195.8|21180.8|21198.6|21183.6|21199.8|21184.8|21195.3|21180.3|0
1731302100000|2024-11-11 05:15:00|21198.8|21183.8|21194.6|21179.6|21199.1|21184.1|21194.4|21179.4|0
1731302400000|2024-11-11 05:20:00|21194.5|21179.5|21198.1|21183.1|21199.3|21184.3|21193.4|21178.4|0
1731302700000|2024-11-11 05:25:00|21198|21183|21195.4|21180.4|21200.3|21185.3|21195.1|21180.1|0
1731303000000|2024-11-11 05:30:00|21195.1|21180.1|21190.8|21175.8|21195.1|21180.1|21187.8|21172.8|0
1731303300000|2024-11-11 05:35:00|21190.6|21175.6|21191.3|21176.3|21193.1|21178.1|21189.8|21174.8|0
1731303600000|2024-11-11 05:40:00|21191.4|21176.4|21191.6|21176.6|21192.5|21177.5|21187.8|21172.8|0
1731303900000|2024-11-11 05:45:00|21191.9|21176.9|21192.1|21177.1|21192.3|21177.3|21188.5|21173.5|0
1731304200000|2024-11-11 05:50:00|21192.3|21177.3|21190.8|21175.8|21192.9|21177.9|21188.8|21173.8|0
1731304500000|2024-11-11 05:55:00|21190.6|21175.6|21188.9|21173.9|21191.5|21176.5|21188.6|21173.6|0
1731304800000|2024-11-11 06:00:00|21189.9|21174.9|21188.1|21173.1|21192.1|21177.1|21186.9|21171.9|0
1731305100000|2024-11-11 06:05:00|21188|21173|21186.5|21171.5|21189.6|21174.6|21185.6|21170.6|0
1731305400000|2024-11-11 06:10:00|21186.6|21171.6|21188|21173|21188.5|21173.5|21184.5|21169.5|0
1731305700000|2024-11-11 06:15:00|21188.1|21173.1|21191.4|21176.4|21191.4|21176.4|21186.9|21171.9|0
1731306000000|2024-11-11 06:20:00|21191.3|21176.3|21184.3|21169.3|21191.8|21176.8|21184|21169|0
1731306300000|2024-11-11 06:25:00|21184.4|21169.4|21188.8|21173.8|21189.3|21174.3|21184.4|21169.4|0
1731306600000|2024-11-11 06:30:00|21188.9|21173.9|21191.1|21176.1|21191.9|21176.9|21187.3|21172.3|0
1731306900000|2024-11-11 06:35:00|21191.3|21176.3|21187.8|21172.8|21192.4|21177.4|21186.3|21171.3|0
1731307200000|2024-11-11 06:40:00|21187.6|21172.6|21189.8|21174.8|21190.4|21175.4|21186.8|21171.8|0
1731307500000|2024-11-11 06:45:00|21189.6|21174.6|21189.8|21174.8|21190.8|21175.8|21187.9|21172.9|0
1731307800000|2024-11-11 06:50:00|21190|21175|21193.5|21178.5|21193.9|21178.9|21189.5|21174.5|0
1731308100000|2024-11-11 06:55:00|21193.4|21178.4|21188.5|21173.5|21193.5|21178.5|21186.9|21171.9|0
1731308400000|2024-11-11 07:00:00|21187.5|21172.5|21180.3|21165.3|21188.6|21173.6|21178.5|21163.5|0
1731308700000|2024-11-11 07:05:00|21180.4|21165.4|21187.9|21172.9|21187.9|21172.9|21179.3|21164.3|0
1731309000000|2024-11-11 07:10:00|21187.8|21172.8|21185.8|21170.8|21188.1|21173.1|21185.4|21170.4|0
1731309300000|2024-11-11 07:15:00|21185.9|21170.9|21190.6|21175.6|21190.6|21175.6|21185.5|21170.5|0
1731309600000|2024-11-11 07:20:00|21190.8|21175.8|21195.8|21180.8|21196.4|21181.4|21190.4|21175.4|0
1731309900000|2024-11-11 07:25:00|21195.4|21180.4|21190.9|21175.9|21196.3|21181.3|21189.1|21174.1|0
1731310200000|2024-11-11 07:30:00|21191.4|21176.4|21197.4|21182.4|21198.6|21183.6|21191.3|21176.3|0
1731310500000|2024-11-11 07:35:00|21197.6|21182.6|21198.1|21183.1|21198.3|21183.3|21195.5|21180.5|0
1731310800000|2024-11-11 07:40:00|21198.3|21183.3|21193.6|21178.6|21199.1|21184.1|21193|21178|0
1731311100000|2024-11-11 07:45:00|21193.5|21178.5|21197.1|21182.1|21199.9|21184.9|21193.3|21178.3|0
1731311400000|2024-11-11 07:50:00|21197.8|21182.8|21196|21181|21198.1|21183.1|21195.1|21180.1|0
1731311700000|2024-11-11 07:55:00|21195.9|21180.9|21198.1|21183.1|21200.1|21185.1|21195.8|21180.8|0
1731312000000|2024-11-11 08:00:00|21196.5|21181.5|21201.9|21186.9|21202.1|21187.1|21194.9|21179.9|0
1731312300000|2024-11-11 08:05:00|21202.3|21187.3|21201|21186|21205.9|21190.9|21197.1|21182.1|0
1731312600000|2024-11-11 08:10:00|21201.6|21186.6|21202.4|21187.4|21205.4|21190.4|21200.1|21185.1|0
1731312900000|2024-11-11 08:15:00|21202.5|21187.5|21212.6|21197.6|21214.8|21199.8|21202.4|21187.4|0
1731313200000|2024-11-11 08:20:00|21213.5|21198.5|21209.4|21194.4|21214.4|21199.4|21208.1|21193.1|0
1731313500000|2024-11-11 08:25:00|21209.1|21194.1|21223|21208|21223.4|21208.4|21205.6|21190.6|0
1731313800000|2024-11-11 08:30:00|21222.9|21207.9|21216.3|21201.3|21223.6|21208.6|21213.9|21198.9|0
1731314100000|2024-11-11 08:35:00|21215.9|21200.9|21218.9|21203.9|21222.1|21207.1|21214.3|21199.3|0
1731314400000|2024-11-11 08:40:00|21219.1|21204.1|21209.3|21194.3|21219.6|21204.6|21209.3|21194.3|0
1731314700000|2024-11-11 08:45:00|21209.6|21194.6|21201.6|21186.6|21209.6|21194.6|21201|21186|0
1731315000000|2024-11-11 08:50:00|21202|21187|21191|21176|21204.9|21189.9|21189.5|21174.5|0
1731315300000|2024-11-11 08:55:00|21191.4|21176.4|21192.6|21177.6|21194|21179|21184.4|21169.4|0
1731315600000|2024-11-11 09:00:00|21192.5|21177.5|21195.3|21180.3|21200.4|21185.4|21191.6|21176.6|0
1731315900000|2024-11-11 09:05:00|21194.9|21179.9|21186.5|21171.5|21195.5|21180.5|21177.9|21162.9|0
1731316200000|2024-11-11 09:10:00|21186.6|21171.6|21193|21178|21193|21178|21179.3|21164.3|0
1731316500000|2024-11-11 09:15:00|21192.4|21177.4|21202.5|21187.5|21203.5|21188.5|21190|21175|0
1731316800000|2024-11-11 09:20:00|21202.9|21187.9|21197.5|21182.5|21207.5|21192.5|21195.6|21180.6|0
1731317100000|2024-11-11 09:25:00|21197.9|21182.9|21202.8|21187.8|21203.4|21188.4|21194.5|21179.5|0
1731317400000|2024-11-11 09:30:00|21204.3|21189.3|21199.9|21184.9|21205.4|21190.4|21197.5|21182.5|0
1731317700000|2024-11-11 09:35:00|21201|21186|21197.4|21182.4|21203.4|21188.4|21196.1|21181.1|0
1731318000000|2024-11-11 09:40:00|21196.9|21181.9|21198.3|21183.3|21200.1|21185.1|21192.8|21177.8|0
1731318300000|2024-11-11 09:45:00|21198.4|21183.4|21201.8|21186.8|21202.4|21187.4|21195.1|21180.1|0
1731318600000|2024-11-11 09:50:00|21201.9|21186.9|21197.6|21182.6|21202.4|21187.4|21196.1|21181.1|0
1731318900000|2024-11-11 09:55:00|21197.4|21182.4|21192.9|21177.9|21200.6|21185.6|21190.8|21175.8|0
1731319200000|2024-11-11 10:00:00|21192.4|21177.4|21199.6|21184.6|21203.3|21188.3|21191.3|21176.3|0
1731319500000|2024-11-11 10:05:00|21199.3|21184.3|21191.4|21176.4|21201.4|21186.4|21191|21176|0
1731319800000|2024-11-11 10:10:00|21191.1|21176.1|21191.3|21176.3|21196.5|21181.5|21189.8|21174.8|0
1731320100000|2024-11-11 10:15:00|21191|21176|21187.6|21172.6|21192.6|21177.6|21187.1|21172.1|0
1731320400000|2024-11-11 10:20:00|21187.8|21172.8|21190.3|21175.3|21196.9|21181.9|21187|21172|0
1731320700000|2024-11-11 10:25:00|21190.4|21175.4|21182.4|21167.4|21190.6|21175.6|21181.1|21166.1|0
1731321000000|2024-11-11 10:30:00|21182.6|21167.6|21183|21168|21184.9|21169.9|21176.5|21161.5|0
1731321300000|2024-11-11 10:35:00|21183.6|21168.6|21184.9|21169.9|21187.1|21172.1|21182.5|21167.5|0
1731321600000|2024-11-11 10:40:00|21185|21170|21184.6|21169.6|21187.5|21172.5|21182.5|21167.5|0
1731321900000|2024-11-11 10:45:00|21185|21170|21180|21165|21185.4|21170.4|21177.9|21162.9|0
1731322200000|2024-11-11 10:50:00|21179.9|21164.9|21177.8|21162.8|21181.8|21166.8|21173|21158|0
1731322500000|2024-11-11 10:55:00|21177.6|21162.6|21172.5|21157.5|21177.6|21162.6|21172.1|21157.1|0
1731322800000|2024-11-11 11:00:00|21173.6|21158.6|21174.1|21159.1|21176.6|21161.6|21168.9|21153.9|0
1731323100000|2024-11-11 11:05:00|21174|21159|21180.4|21165.4|21180.8|21165.8|21173.5|21158.5|0
1731323400000|2024-11-11 11:10:00|21180.6|21165.6|21181.6|21166.6|21182.3|21167.3|21174.1|21159.1|0
1731323700000|2024-11-11 11:15:00|21181.4|21166.4|21176.4|21161.4|21181.5|21166.5|21174|21159|0
1731324000000|2024-11-11 11:20:00|21176.1|21161.1|21184.4|21169.4|21184.5|21169.5|21174.1|21159.1|0
1731324300000|2024-11-11 11:25:00|21184.3|21169.3|21182.6|21167.6|21185.3|21170.3|21180.8|21165.8|0
1731324600000|2024-11-11 11:30:00|21182.8|21167.8|21188.4|21173.4|21189.5|21174.5|21182.8|21167.8|0
1731324900000|2024-11-11 11:35:00|21188.3|21173.3|21190.4|21175.4|21191.3|21176.3|21187|21172|0
1731325200000|2024-11-11 11:40:00|21190.3|21175.3|21183.9|21168.9|21190.3|21175.3|21180.3|21165.3|0
1731325500000|2024-11-11 11:45:00|21184|21169|21184.3|21169.3|21185.9|21170.9|21180|21165|0
1731325800000|2024-11-11 11:50:00|21183.8|21168.8|21184.9|21169.9|21185.8|21170.8|21183.5|21168.5|0
1731326100000|2024-11-11 11:55:00|21185|21170|21186.4|21171.4|21187.3|21172.3|21184.8|21169.8|0
1731326400000|2024-11-11 12:00:00|21187.9|21172.9|21196.3|21181.3|21197|21182|21187.5|21172.5|0
1731326700000|2024-11-11 12:05:00|21196.4|21181.4|21193.4|21178.4|21197.8|21182.8|21190.9|21175.9|0
1731327000000|2024-11-11 12:10:00|21193.3|21178.3|21198.5|21183.5|21199.4|21184.4|21193|21178|0
1731327300000|2024-11-11 12:15:00|21198.6|21183.6|21201.8|21186.8|21203.1|21188.1|21198.4|21183.4|0
1731327600000|2024-11-11 12:20:00|21201.9|21186.9|21204.8|21189.8|21205.4|21190.4|21199.6|21184.6|0
1731327900000|2024-11-11 12:25:00|21204.5|21189.5|21213.4|21198.4|21213.5|21198.5|21204.5|21189.5|0
1731328200000|2024-11-11 12:30:00|21213.5|21198.5|21212.9|21197.9|21217.3|21202.3|21210.9|21195.9|0
1731328500000|2024-11-11 12:35:00|21212.8|21197.8|21217.3|21202.3|21217.3|21202.3|21212.3|21197.3|0
1731328800000|2024-11-11 12:40:00|21217.5|21202.5|21228.9|21213.9|21229.9|21214.9|21215.5|21200.5|0
1731329100000|2024-11-11 12:45:00|21228.4|21213.4|21231.9|21216.9|21235.8|21220.8|21226.6|21211.6|0
1731329400000|2024-11-11 12:50:00|21231.8|21216.8|21229.9|21214.9|21234.5|21219.5|21228.8|21213.8|0
1731329700000|2024-11-11 12:55:00|21229.6|21214.6|21227.6|21212.6|21231.4|21216.4|21224.4|21209.4|0
1731330000000|2024-11-11 13:00:00|21228.5|21213.5|21234.6|21219.6|21240.5|21225.5|21227.4|21212.4|0
1731330300000|2024-11-11 13:05:00|21234.5|21219.5|21227.4|21212.4|21236.5|21221.5|21227.1|21212.1|0
1731330600000|2024-11-11 13:10:00|21227.1|21212.1|21226.1|21211.1|21231.4|21216.4|21226|21211|0
1731330900000|2024-11-11 13:15:00|21225.5|21210.5|21211|21196|21225.5|21210.5|21208.1|21193.1|0
1731331200000|2024-11-11 13:20:00|21211.1|21196.1|21211.1|21196.1|21214.5|21199.5|21208.9|21193.9|0
1731331500000|2024-11-11 13:25:00|21210.8|21195.8|21208.9|21193.9|21211.9|21196.9|21201.6|21186.6|0
1731331800000|2024-11-11 13:30:00|21209.8|21194.8|21206.4|21191.4|21210.9|21195.9|21204|21189|0
1731332100000|2024-11-11 13:35:00|21205.9|21190.9|21203.6|21188.6|21206.1|21191.1|21194|21179|0
1731332400000|2024-11-11 13:40:00|21203.8|21188.8|21198.4|21183.4|21205.3|21190.3|21195.3|21180.3|0
1731332700000|2024-11-11 13:45:00|21198.5|21183.5|21194.4|21179.4|21205.5|21190.5|21192.3|21177.3|0
1731333000000|2024-11-11 13:50:00|21195.1|21180.1|21190.9|21175.9|21197|21182|21188|21173|0
1731333300000|2024-11-11 13:55:00|21190.8|21175.8|21201.4|21186.4|21202.5|21187.5|21189|21174|0
1731333600000|2024-11-11 14:00:00|21201.8|21186.8|21197.5|21182.5|21202.3|21187.3|21194.3|21179.3|0
1731333900000|2024-11-11 14:05:00|21197.3|21182.3|21202.5|21187.5|21207.3|21192.3|21197|21182|0
1731334200000|2024-11-11 14:10:00|21202.6|21187.6|21190|21175|21202.6|21187.6|21182.9|21167.9|0
1731334500000|2024-11-11 14:15:00|21189.9|21174.9|21193.5|21178.5|21194|21179|21184|21169|0
1731334800000|2024-11-11 14:20:00|21193.3|21178.3|21194|21179|21196.6|21181.6|21188.9|21173.9|0
1731335100000|2024-11-11 14:25:00|21191.3|21176.3|21183.5|21168.5|21191.8|21176.8|21182.9|21167.9|0
1731335400000|2024-11-11 14:30:00|21184.5|21169.5|21169.8|21154.8|21192.1|21177.1|21162.3|21147.3|0
1731335700000|2024-11-11 14:35:00|21172.9|21157.9|21142.8|21127.8|21184.3|21169.3|21141.5|21126.5|0
1731336000000|2024-11-11 14:40:00|21142.3|21127.3|21109.8|21094.8|21160.8|21145.8|21107.5|21092.5|0
1731336300000|2024-11-11 14:45:00|21112.5|21097.5|21096.5|21081.5|21117.5|21102.5|21092.3|21077.3|0
1731336600000|2024-11-11 14:50:00|21097.5|21082.5|21084.5|21069.5|21101|21086|21081.3|21066.3|0
1731336900000|2024-11-11 14:55:00|21086.9|21071.9|21072|21057|21098.8|21083.8|21063.8|21048.8|0
1731337200000|2024-11-11 15:00:00|21074.6|21059.6|21060.8|21045.8|21077.1|21062.1|21060.5|21045.5|0
1731337500000|2024-11-11 15:05:00|21061.3|21046.3|21081.3|21066.3|21085.6|21070.6|21056.8|21041.8|0
1731337800000|2024-11-11 15:10:00|21083.3|21068.3|21089.5|21074.5|21106|21091|21077.3|21062.3|0
1731338100000|2024-11-11 15:15:00|21090|21075|21087|21072|21099.8|21084.8|21079.8|21064.8|0
1731338400000|2024-11-11 15:20:00|21086.6|21071.6|21096.1|21081.1|21099.5|21084.5|21072|21057|0
1731338700000|2024-11-11 15:25:00|21096.8|21081.8|21089.3|21074.3|21103.5|21088.5|21083.5|21068.5|0
1731339000000|2024-11-11 15:30:00|21091.5|21076.5|21116.3|21101.3|21121.8|21106.8|21090.3|21075.3|0
1731339300000|2024-11-11 15:35:00|21116.8|21101.8|21142|21127|21142|21127|21116.3|21101.3|0
1731339600000|2024-11-11 15:40:00|21141.3|21126.3|21103.8|21088.8|21143.4|21128.4|21100|21085|0
1731339900000|2024-11-11 15:45:00|21104|21089|21114.5|21099.5|21114.5|21099.5|21095.5|21080.5|0
1731340200000|2024-11-11 15:50:00|21114.3|21099.3|21125|21110|21125.3|21110.3|21099.8|21084.8|0
1731340500000|2024-11-11 15:55:00|21125.3|21110.3|21123.5|21108.5|21137.8|21122.8|21118.8|21103.8|0
1731340800000|2024-11-11 16:00:00|21124.3|21109.3|21121.3|21106.3|21132|21117|21118|21103|0
1731341100000|2024-11-11 16:05:00|21120.5|21105.5|21124.4|21109.4|21126|21111|21105|21090|0
1731341400000|2024-11-11 16:10:00|21124.5|21109.5|21122.5|21107.5|21127.1|21112.1|21109.8|21094.8|0
1731341700000|2024-11-11 16:15:00|21123.4|21108.4|21129|21114|21129.5|21114.5|21107.8|21092.8|0
1731342000000|2024-11-11 16:20:00|21128.9|21113.9|21119.5|21104.5|21132.6|21117.6|21119.5|21104.5|0
1731342300000|2024-11-11 16:25:00|21119|21104|21108.5|21093.5|21120.4|21105.4|21102|21087|0
1731342600000|2024-11-11 16:30:00|21109|21094|21102.3|21087.3|21116.5|21101.5|21097.9|21082.9|0
1731342900000|2024-11-11 16:35:00|21104.5|21089.5|21118.3|21103.3|21118.3|21103.3|21098|21083|0
1731343200000|2024-11-11 16:40:00|21117.9|21102.9|21103.4|21088.4|21117.9|21102.9|21094.1|21079.1|0
1731343500000|2024-11-11 16:45:00|21103.3|21088.3|21101.1|21086.1|21108.1|21093.1|21094.1|21079.1|0
1731343800000|2024-11-11 16:50:00|21101.3|21086.3|21101.3|21086.3|21108.8|21093.8|21094.8|21079.8|0
1731344100000|2024-11-11 16:55:00|21100.3|21085.3|21102.8|21087.8|21107.6|21092.6|21090.3|21075.3|0
1731344400000|2024-11-11 17:00:00|21101.6|21086.6|21097.8|21082.8|21112.6|21097.6|21095.8|21080.8|0
1731344700000|2024-11-11 17:05:00|21098.1|21083.1|21095.3|21080.3|21102.6|21087.6|21090.8|21075.8|0
1731345000000|2024-11-11 17:10:00|21095.1|21080.1|21086.3|21071.3|21097.3|21082.3|21079.6|21064.6|0
1731345300000|2024-11-11 17:15:00|21086.8|21071.8|21071.1|21056.1|21088.6|21073.6|21068.3|21053.3|0
1731345600000|2024-11-11 17:20:00|21073.6|21058.6|21070.7|21055.7|21087.7|21072.7|21066.6|21051.6|0
1731345900000|2024-11-11 17:25:00|21070.3|21055.3|21071.3|21056.3|21073.6|21058.6|21062.9|21047.9|0
1731346200000|2024-11-11 17:30:00|21070.8|21055.8|21087.1|21072.1|21087.8|21072.8|21065.6|21050.6|0
1731346500000|2024-11-11 17:35:00|21085.6|21070.6|21069.3|21054.3|21087.1|21072.1|21069.1|21054.1|0
1731346800000|2024-11-11 17:40:00|21071.6|21056.6|21073.3|21058.3|21075.2|21060.2|21062.8|21047.8|0
1731347100000|2024-11-11 17:45:00|21073.2|21058.2|21060.8|21045.8|21073.7|21058.7|21057.3|21042.3|0
1731347400000|2024-11-11 17:50:00|21061.1|21046.1|21074.8|21059.8|21079.7|21064.7|21057.2|21042.2|0
1731347700000|2024-11-11 17:55:00|21072.6|21057.6|21057.8|21042.8|21072.6|21057.6|21057.7|21042.7|0
1731348000000|2024-11-11 18:00:00|21050.8|21035.8|21031.3|21016.3|21051.6|21036.6|21014.9|20999.9|0
1731348300000|2024-11-11 18:05:00|21030.6|21015.6|21023.1|21008.1|21031.3|21016.3|21016.6|21001.6|0
1731348600000|2024-11-11 18:10:00|21023.4|21008.4|21029.4|21014.4|21029.4|21014.4|21006.9|20991.9|0
1731348900000|2024-11-11 18:15:00|21030.1|21015.1|21016.2|21001.2|21031.8|21016.8|21015.3|21000.3|0
1731349200000|2024-11-11 18:20:00|21016.7|21001.7|21009.3|20994.3|21024.8|21009.8|20998.8|20983.8|0
1731349500000|2024-11-11 18:25:00|21008.8|20993.8|21042.1|21027.1|21042.1|21027.1|21007.6|20992.6|0
1731349800000|2024-11-11 18:30:00|21040.6|21025.6|21043.3|21028.3|21046.6|21031.6|21037.8|21022.8|0
1731350100000|2024-11-11 18:35:00|21042.1|21027.1|21056.1|21041.1|21059.3|21044.3|21041.7|21026.7|0
1731350400000|2024-11-11 18:40:00|21056.8|21041.8|21057.8|21042.8|21066.1|21051.1|21051.6|21036.6|0
1731350700000|2024-11-11 18:45:00|21060.9|21045.9|21079.1|21064.1|21079.8|21064.8|21057.8|21042.8|0
1731351000000|2024-11-11 18:50:00|21079.8|21064.8|21086.1|21071.1|21097.1|21082.1|21078.8|21063.8|0
1731351300000|2024-11-11 18:55:00|21085.6|21070.6|21080.1|21065.1|21087.1|21072.1|21073.8|21058.8|0
1731351600000|2024-11-11 19:00:00|21079.3|21064.3|21072.4|21057.4|21080.3|21065.3|21070.2|21055.2|0
1731351900000|2024-11-11 19:05:00|21071.9|21056.9|21077.7|21062.7|21082.1|21067.1|21069.6|21054.6|0
1731352200000|2024-11-11 19:10:00|21078.1|21063.1|21068.8|21053.8|21078.2|21063.2|21062.8|21047.8|0
1731352500000|2024-11-11 19:15:00|21069.9|21054.9|21066.3|21051.3|21077.4|21062.4|21063.3|21048.3|0
1731352800000|2024-11-11 19:20:00|21066|21051|21064.3|21049.3|21072.3|21057.3|21063.1|21048.1|0
1731353100000|2024-11-11 19:25:00|21063.9|21048.9|21060.8|21045.8|21068.8|21053.8|21060.5|21045.5|0
1731353400000|2024-11-11 19:30:00|21060.5|21045.5|21076.8|21061.8|21076.8|21061.8|21056|21041|0
1731353700000|2024-11-11 19:35:00|21076.5|21061.5|21071.1|21056.1|21077.3|21062.3|21065.8|21050.8|0
1731354000000|2024-11-11 19:40:00|21071.8|21056.8|21071.5|21056.5|21075.6|21060.6|21067.5|21052.5|0
1731354300000|2024-11-11 19:45:00|21071.9|21056.9|21075.3|21060.3|21075.8|21060.8|21063.5|21048.5|0
1731354600000|2024-11-11 19:50:00|21075.8|21060.8|21064.3|21049.3|21076|21061|21062.5|21047.5|0
1731354900000|2024-11-11 19:55:00|21064.4|21049.4|21074.8|21059.8|21075|21060|21064.1|21049.1|0
1731355200000|2024-11-11 20:00:00|21074.5|21059.5|21075.8|21060.8|21078.4|21063.4|21069|21054|0
1731355500000|2024-11-11 20:05:00|21076|21061|21090|21075|21090|21075|21075.8|21060.8|0
1731355800000|2024-11-11 20:10:00|21089.6|21074.6|21094.3|21079.3|21098|21083|21084.8|21069.8|0
1731356100000|2024-11-11 20:15:00|21094.8|21079.8|21094.8|21079.8|21096|21081|21083|21068|0
1731356400000|2024-11-11 20:20:00|21095|21080|21093.1|21078.1|21098.5|21083.5|21088.8|21073.8|0
1731356700000|2024-11-11 20:25:00|21093.3|21078.3|21092.3|21077.3|21093.8|21078.8|21084.8|21069.8|0
1731357000000|2024-11-11 20:30:00|21091.8|21076.8|21097.8|21082.8|21098.9|21083.9|21083.6|21068.6|0
1731357300000|2024-11-11 20:35:00|21099|21084|21106.8|21091.8|21106.8|21091.8|21097|21082|0
1731357600000|2024-11-11 20:40:00|21104.4|21089.4|21096.6|21081.6|21110.6|21095.6|21093.9|21078.9|0
1731357900000|2024-11-11 20:45:00|21095.8|21080.8|21091.4|21076.4|21100.4|21085.4|21083.8|21068.8|0
1731358200000|2024-11-11 20:50:00|21091.1|21076.1|21097|21082|21109.6|21094.6|21091.1|21076.1|0
1731358500000|2024-11-11 20:55:00|21098.5|21083.5|21119|21104|21120.8|21105.8|21087.8|21072.8|0
1731358800000|2024-11-11 21:00:00|21118.1|21103.1|21120|21105|21123.3|21108.3|21107.5|21092.5|0
1731359100000|2024-11-11 21:05:00|21118.9|21103.9|21130|21115|21131.1|21116.1|21116|21101|0
1731359400000|2024-11-11 21:10:00|21129.8|21114.8|21108|21093|21131.3|21116.3|21106.3|21091.3|0
1731359700000|2024-11-11 21:15:00|21109.8|21094.8|21125.8|21110.8|21127|21112|21108|21093|0
1731360000000|2024-11-11 21:20:00|21125.5|21110.5|21122.8|21107.8|21125.5|21110.5|21122|21107|0
1731360300000|2024-11-11 21:25:00|21123|21108|21121.1|21106.1|21124.4|21109.4|21117.4|21102.4|0
1731360600000|2024-11-11 21:30:00|21121|21106|21117.8|21102.8|21121|21106|21115.4|21100.4|0
1731360900000|2024-11-11 21:35:00|21117.6|21102.6|21120.5|21105.5|21120.8|21105.8|21116.6|21101.6|0
1731361200000|2024-11-11 21:40:00|21120.6|21105.6|21121|21106|21122.4|21107.4|21119.6|21104.6|0
1731361500000|2024-11-11 21:45:00|21121.3|21106.3|21118.5|21103.5|21122.1|21107.1|21116.8|21101.8|0
1731361800000|2024-11-11 21:50:00|21118.4|21103.4|21117.8|21102.8|21122.3|21107.3|21117.5|21102.5|0
1731362100000|2024-11-11 21:55:00|21117.5|21102.5|21108.1|21093.1|21118.8|21103.8|21107|21092|0
1731362400000|2024-11-11 22:00:00|21108.8|21093.8|21111.4|21096.4|21113.1|21098.1|21108.2|21093.2|0
1731362700000|2024-11-11 22:05:00|21111.3|21096.3|21114.5|21099.5|21114.5|21099.5|21111.1|21096.1|0
1731363000000|2024-11-11 22:10:00|21114.6|21099.6|21113.7|21098.7|21116.4|21101.4|21113.6|21098.6|0
1731363300000|2024-11-11 22:15:00|21113.6|21098.6|21113|21098|21115.3|21100.3|21112.4|21097.4|0
1731363600000|2024-11-11 22:20:00|21113.9|21098.9|21111.6|21096.6|21114|21099|21111.3|21096.3|0
1731363900000|2024-11-11 22:25:00|21112|21097|21111|21096|21112|21097|21110|21095|0
1731364200000|2024-11-11 22:30:00|21110.9|21095.9|21110.9|21095.9|21111|21096|21109.4|21094.4|0
1731364500000|2024-11-11 22:35:00|21110.4|21095.4|21109|21094|21110.4|21095.4|21109|21094|0
1731364800000|2024-11-11 22:40:00|21108.1|21093.1|21109.2|21094.2|21109.5|21094.5|21107.8|21092.8|0
1731365100000|2024-11-11 22:45:00|21109.4|21094.4|21110.9|21095.9|21110.9|21095.9|21108.8|21093.8|0
1731365400000|2024-11-11 22:50:00|21110.7|21095.7|21110.3|21095.3|21111.1|21096.1|21109.2|21094.2|0
1731365700000|2024-11-11 22:55:00|21110.7|21095.7|21114.1|21099.1|21114.5|21099.5|21110.7|21095.7|0
1731366000000|2024-11-11 23:00:00|21113.7|21098.7|21105.7|21090.7|21114.4|21099.4|21104.4|21089.4|0
1731366300000|2024-11-11 23:05:00|21106.5|21091.5|21111.3|21096.3|21117.2|21102.2|21106.5|21091.5|0
1731366600000|2024-11-11 23:10:00|21111.4|21096.4|21109|21094|21115.5|21100.5|21107.3|21092.3|0
1731366900000|2024-11-11 23:15:00|21109.2|21094.2|21110.7|21095.7|21111.7|21096.7|21104.7|21089.7|0
1731367200000|2024-11-11 23:20:00|21110.8|21095.8|21118|21103|21118.7|21103.7|21110.8|21095.8|0
1731367500000|2024-11-11 23:25:00|21118.2|21103.2|21117.8|21102.8|21118.5|21103.5|21114.7|21099.7|0
1731367800000|2024-11-11 23:30:00|21118|21103|21112.4|21097.4|21119.7|21104.7|21112|21097|0
1731368100000|2024-11-11 23:35:00|21112.9|21097.9|21106.5|21091.5|21112.9|21097.9|21104.5|21089.5|0
1731368400000|2024-11-11 23:40:00|21107|21092|21111.7|21096.7|21112.2|21097.2|21106.5|21091.5|0
1731368700000|2024-11-11 23:45:00|21111.5|21096.5|21108.4|21093.4|21114.2|21099.2|21103.3|21088.3|0
1731369000000|2024-11-11 23:50:00|21108.5|21093.5|21115.3|21100.3|21115.7|21100.7|21108.5|21093.5|0
1731369300000|2024-11-11 23:55:00|21115.2|21100.2|21117.4|21102.4|21118.2|21103.2|21113.3|21098.3|0
1731369600000|2024-11-12 00:00:00|21111.3|21096.3|21121.9|21106.9|21121.9|21106.9|21111.3|21096.3|0
1731369900000|2024-11-12 00:05:00|21122|21107|21114.7|21099.7|21122|21107|21112.8|21097.8|0
1731370200000|2024-11-12 00:10:00|21114.8|21099.8|21122.4|21107.4|21122.4|21107.4|21110|21095|0
1731370500000|2024-11-12 00:15:00|21122.2|21107.2|21117|21102|21122.2|21107.2|21114.5|21099.5|0
1731370800000|2024-11-12 00:20:00|21115.2|21100.2|21111|21096|21115.5|21100.5|21104|21089|0
1731371100000|2024-11-12 00:25:00|21111.2|21096.2|21111.5|21096.5|21113.4|21098.4|21108.5|21093.5|0
1731371400000|2024-11-12 00:30:00|21111.7|21096.7|21107.5|21092.5|21113.4|21098.4|21099.3|21084.3|0
1731371700000|2024-11-12 00:35:00|21107.4|21092.4|21103.7|21088.7|21111|21096|21102.9|21087.9|0
1731372000000|2024-11-12 00:40:00|21103.8|21088.8|21103.8|21088.8|21105.2|21090.2|21100.4|21085.4|0
1731372300000|2024-11-12 00:45:00|21104.4|21089.4|21108.5|21093.5|21108.5|21093.5|21103.9|21088.9|0
1731372600000|2024-11-12 00:50:00|21108.4|21093.4|21113.7|21098.7|21115|21100|21104.8|21089.8|0
1731372900000|2024-11-12 00:55:00|21114.3|21099.3|21114.8|21099.8|21115.8|21100.8|21110.2|21095.2|0
1731373200000|2024-11-12 01:00:00|21115.2|21100.2|21122.2|21107.2|21124.4|21109.4|21112|21097|0
1731373500000|2024-11-12 01:05:00|21121.9|21106.9|21133.8|21118.8|21136.8|21121.8|21121.5|21106.5|0
1731373800000|2024-11-12 01:10:00|21133.7|21118.7|21136.9|21121.9|21139.9|21124.9|21132|21117|0
1731374100000|2024-11-12 01:15:00|21137|21122|21136.4|21121.4|21140.4|21125.4|21133.8|21118.8|0
1731374400000|2024-11-12 01:20:00|21137|21122|21138.3|21123.3|21140|21125|21131.7|21116.7|0
1731374700000|2024-11-12 01:25:00|21138.5|21123.5|21137|21122|21139.9|21124.9|21134.2|21119.2|0
1731375000000|2024-11-12 01:30:00|21137.2|21122.2|21139.4|21124.4|21142.7|21127.7|21132.7|21117.7|0
1731375300000|2024-11-12 01:35:00|21139.5|21124.5|21143.2|21128.2|21143.4|21128.4|21136.2|21121.2|0
1731375600000|2024-11-12 01:40:00|21143|21128|21143.8|21128.8|21144.7|21129.7|21136.9|21121.9|0
1731375900000|2024-11-12 01:45:00|21143.5|21128.5|21147|21132|21150.9|21135.9|21143.3|21128.3|0
1731376200000|2024-11-12 01:50:00|21147.3|21132.3|21137.7|21122.7|21148.2|21133.2|21137.3|21122.3|0
1731376500000|2024-11-12 01:55:00|21137.8|21122.8|21131.8|21116.8|21138.2|21123.2|21130.7|21115.7|0
1731376800000|2024-11-12 02:00:00|21131.9|21116.9|21134.4|21119.4|21136.2|21121.2|21130.2|21115.2|0
1731377100000|2024-11-12 02:05:00|21134.7|21119.7|21141.4|21126.4|21142.4|21127.4|21133.3|21118.3|0
1731377400000|2024-11-12 02:10:00|21140.5|21125.5|21138.4|21123.4|21140.8|21125.8|21133.9|21118.9|0
1731377700000|2024-11-12 02:15:00|21138.5|21123.5|21136.3|21121.3|21138.5|21123.5|21132.9|21117.9|0
1731378000000|2024-11-12 02:20:00|21136.4|21121.4|21130.8|21115.8|21138.3|21123.3|21130.7|21115.7|0
1731378300000|2024-11-12 02:25:00|21131.3|21116.3|21133|21118|21135.4|21120.4|21127.7|21112.7|0
1731378600000|2024-11-12 02:30:00|21132.9|21117.9|21131.7|21116.7|21139|21124|21127.2|21112.2|0
1731378900000|2024-11-12 02:35:00|21131|21116|21125.8|21110.8|21132|21117|21123.8|21108.8|0
1731379200000|2024-11-12 02:40:00|21125.9|21110.9|21125.4|21110.4|21129|21114|21123.2|21108.2|0
1731379500000|2024-11-12 02:45:00|21125.5|21110.5|21105.2|21090.2|21125.9|21110.9|21102.8|21087.8|0
1731379800000|2024-11-12 02:50:00|21105.8|21090.8|21099.3|21084.3|21105.8|21090.8|21092.8|21077.8|0
1731380100000|2024-11-12 02:55:00|21099.8|21084.8|21107.7|21092.7|21107.8|21092.8|21099.8|21084.8|0
1731380400000|2024-11-12 03:00:00|21107.9|21092.9|21110.8|21095.8|21112.8|21097.8|21105.2|21090.2|0
1731380700000|2024-11-12 03:05:00|21110.7|21095.7|21111.8|21096.8|21114.3|21099.3|21110.3|21095.3|0
1731381000000|2024-11-12 03:10:00|21111.7|21096.7|21110.7|21095.7|21116|21101|21110|21095|0
1731381300000|2024-11-12 03:15:00|21111|21096|21109.9|21094.9|21115.9|21100.9|21106.7|21091.7|0
1731381600000|2024-11-12 03:20:00|21110.3|21095.3|21116|21101|21117.9|21102.9|21107.5|21092.5|0
1731381900000|2024-11-12 03:25:00|21117|21102|21121.4|21106.4|21122.2|21107.2|21115.2|21100.2|0
1731382200000|2024-11-12 03:30:00|21120.5|21105.5|21124.3|21109.3|21126.3|21111.3|21119.4|21104.4|0
1731382500000|2024-11-12 03:35:00|21124|21109|21120.4|21105.4|21124.3|21109.3|21118.2|21103.2|0
1731382800000|2024-11-12 03:40:00|21119.8|21104.8|21120.8|21105.8|21123.5|21108.5|21119.4|21104.4|0
1731383100000|2024-11-12 03:45:00|21120.7|21105.7|21112.7|21097.7|21121.3|21106.3|21112.7|21097.7|0
1731383400000|2024-11-12 03:50:00|21112.5|21097.5|21111.8|21096.8|21115.7|21100.7|21109.5|21094.5|0
1731383700000|2024-11-12 03:55:00|21111.7|21096.7|21109.5|21094.5|21114.4|21099.4|21109.3|21094.3|0
1731384000000|2024-11-12 04:00:00|21108.9|21093.9|21111.4|21096.4|21113.3|21098.3|21108.8|21093.8|0
1731384300000|2024-11-12 04:05:00|21111.3|21096.3|21109.4|21094.4|21111.3|21096.3|21106.7|21091.7|0
1731384600000|2024-11-12 04:10:00|21109.3|21094.3|21105.4|21090.4|21110.2|21095.2|21102.8|21087.8|0
1731384900000|2024-11-12 04:15:00|21105.5|21090.5|21113.9|21098.9|21114|21099|21105.5|21090.5|0
1731385200000|2024-11-12 04:20:00|21114|21099|21113.8|21098.8|21116|21101|21109.8|21094.8|0
1731385500000|2024-11-12 04:25:00|21114|21099|21117.2|21102.2|21117.4|21102.4|21112.3|21097.3|0
1731385800000|2024-11-12 04:30:00|21117.4|21102.4|21114.7|21099.7|21120.3|21105.3|21113.8|21098.8|0
1731386100000|2024-11-12 04:35:00|21114.8|21099.8|21114.7|21099.7|21116|21101|21112.5|21097.5|0
1731386400000|2024-11-12 04:40:00|21114.5|21099.5|21114.7|21099.7|21117.5|21102.5|21113.7|21098.7|0
1731386700000|2024-11-12 04:45:00|21114.5|21099.5|21118.8|21103.8|21119.7|21104.7|21114.3|21099.3|0
1731387000000|2024-11-12 04:50:00|21118.5|21103.5|21120.7|21105.7|21121.2|21106.2|21116.7|21101.7|0
1731387300000|2024-11-12 04:55:00|21120.5|21105.5|21124.2|21109.2|21125.3|21110.3|21118.8|21103.8|0
1731387600000|2024-11-12 05:00:00|21124.7|21109.7|21117.8|21102.8|21125.5|21110.5|21116.2|21101.2|0
1731387900000|2024-11-12 05:05:00|21117.7|21102.7|21116.5|21101.5|21118.8|21103.8|21112.3|21097.3|0
1731388200000|2024-11-12 05:10:00|21116.7|21101.7|21116.5|21101.5|21117.7|21102.7|21114.9|21099.9|0
1731388500000|2024-11-12 05:15:00|21116.4|21101.4|21109.2|21094.2|21116.7|21101.7|21108.9|21093.9|0
1731388800000|2024-11-12 05:20:00|21109|21094|21109.7|21094.7|21111.8|21096.8|21107.5|21092.5|0
1731389100000|2024-11-12 05:25:00|21109.8|21094.8|21099.5|21084.5|21110|21095|21099.5|21084.5|0
1731389400000|2024-11-12 05:30:00|21099.3|21084.3|21100.4|21085.4|21104.4|21089.4|21094.8|21079.8|0
1731389700000|2024-11-12 05:35:00|21100.7|21085.7|21099|21084|21102.5|21087.5|21096.5|21081.5|0
1731390000000|2024-11-12 05:40:00|21099.2|21084.2|21099|21084|21105.7|21090.7|21098.5|21083.5|0
1731390300000|2024-11-12 05:45:00|21099.2|21084.2|21098|21083|21101|21086|21097.2|21082.2|0
1731390600000|2024-11-12 05:50:00|21097.9|21082.9|21100.4|21085.4|21102.7|21087.7|21097.7|21082.7|0
1731390900000|2024-11-12 05:55:00|21100.8|21085.8|21097.8|21082.8|21101.5|21086.5|21091.5|21076.5|0
1731391200000|2024-11-12 06:00:00|21096.3|21081.3|21096.7|21081.7|21102.2|21087.2|21089.3|21074.3|0
1731391500000|2024-11-12 06:05:00|21096.8|21081.8|21104.2|21089.2|21104.2|21089.2|21096.8|21081.8|0
1731391800000|2024-11-12 06:10:00|21104.3|21089.3|21103.8|21088.8|21106.7|21091.7|21102.9|21087.9|0
1731392100000|2024-11-12 06:15:00|21104.4|21089.4|21099.5|21084.5|21104.5|21089.5|21098.9|21083.9|0
1731392400000|2024-11-12 06:20:00|21100.5|21085.5|21107.7|21092.7|21108.7|21093.7|21100.5|21085.5|0
1731392700000|2024-11-12 06:25:00|21108.7|21093.7|21109.4|21094.4|21110.4|21095.4|21105.7|21090.7|0
1731393000000|2024-11-12 06:30:00|21109|21094|21110.4|21095.4|21112.7|21097.7|21108|21093|0
1731393300000|2024-11-12 06:35:00|21110.3|21095.3|21105.2|21090.2|21111.4|21096.4|21104.9|21089.9|0
1731393600000|2024-11-12 06:40:00|21105.7|21090.7|21101.5|21086.5|21107.9|21092.9|21101|21086|0
1731393900000|2024-11-12 06:45:00|21101.4|21086.4|21105.9|21090.9|21106.9|21091.9|21101.3|21086.3|0
1731394200000|2024-11-12 06:50:00|21106|21091|21111.9|21096.9|21112.5|21097.5|21105.7|21090.7|0
1731394500000|2024-11-12 06:55:00|21111.8|21096.8|21110.5|21095.5|21112.5|21097.5|21109.7|21094.7|0
1731394800000|2024-11-12 07:00:00|21110|21095|21119.9|21104.9|21120.8|21105.8|21110|21095|0
1731395100000|2024-11-12 07:05:00|21119.7|21104.7|21119.9|21104.9|21124.2|21109.2|21118.9|21103.9|0
1731395400000|2024-11-12 07:10:00|21120.2|21105.2|21121.8|21106.8|21122.8|21107.8|21116.3|21101.3|0
1731395700000|2024-11-12 07:15:00|21121.9|21106.9|21125.8|21110.8|21128.7|21113.7|21121.2|21106.2|0
1731396000000|2024-11-12 07:20:00|21125.7|21110.7|21112.9|21097.9|21125.7|21110.7|21110.7|21095.7|0
1731396300000|2024-11-12 07:25:00|21112.8|21097.8|21095.9|21080.9|21112.8|21097.8|21082.4|21067.4|0
1731396600000|2024-11-12 07:30:00|21096.5|21081.5|21097.3|21082.3|21103.5|21088.5|21096.5|21081.5|0
1731396900000|2024-11-12 07:35:00|21097.2|21082.2|21089.8|21074.8|21101.2|21086.2|21088.2|21073.2|0
1731397200000|2024-11-12 07:40:00|21089.7|21074.7|21101.7|21086.7|21102.8|21087.8|21089.7|21074.7|0
1731397500000|2024-11-12 07:45:00|21101.5|21086.5|21115|21100|21115.4|21100.4|21099.9|21084.9|0
1731397800000|2024-11-12 07:50:00|21114.7|21099.7|21113.5|21098.5|21119.4|21104.4|21108.7|21093.7|0
1731398100000|2024-11-12 07:55:00|21113.7|21098.7|21109.4|21094.4|21113.7|21098.7|21104.7|21089.7|0
1731398400000|2024-11-12 08:00:00|21109.8|21094.8|21108.8|21093.8|21113.3|21098.3|21103.4|21088.4|0
1731398700000|2024-11-12 08:05:00|21109|21094|21106.5|21091.5|21118.2|21103.2|21103.9|21088.9|0
1731399000000|2024-11-12 08:10:00|21107|21092|21098.2|21083.2|21109.3|21094.3|21098.2|21083.2|0
1731399300000|2024-11-12 08:15:00|21098.4|21083.4|21104.7|21089.7|21110.9|21095.9|21098.4|21083.4|0
1731399600000|2024-11-12 08:20:00|21104.8|21089.8|21112.5|21097.5|21112.9|21097.9|21102.4|21087.4|0
1731399900000|2024-11-12 08:25:00|21113|21098|21104.9|21089.9|21113.5|21098.5|21103|21088|0
1731400200000|2024-11-12 08:30:00|21106.8|21091.8|21107|21092|21110.4|21095.4|21103.7|21088.7|0
1731400500000|2024-11-12 08:35:00|21107.2|21092.2|21108.3|21093.3|21109|21094|21101.8|21086.8|0
1731400800000|2024-11-12 08:40:00|21107.8|21092.8|21115.5|21100.5|21121.2|21106.2|21107.5|21092.5|0
1731401100000|2024-11-12 08:45:00|21115.3|21100.3|21122.5|21107.5|21122.8|21107.8|21108.5|21093.5|0
1731401400000|2024-11-12 08:50:00|21121.5|21106.5|21133.3|21118.3|21141.9|21126.9|21121|21106|0
1731401700000|2024-11-12 08:55:00|21132.5|21117.5|21131.7|21116.7|21134.4|21119.4|21129.7|21114.7|0
1731402000000|2024-11-12 09:00:00|21131|21116|21115.8|21100.8|21133.4|21118.4|21111.9|21096.9|0
1731402300000|2024-11-12 09:05:00|21117.5|21102.5|21095.8|21080.8|21118.5|21103.5|21094.3|21079.3|0
1731402600000|2024-11-12 09:10:00|21094.5|21079.5|21102.2|21087.2|21103.2|21088.2|21093.4|21078.4|0
1731402900000|2024-11-12 09:15:00|21102.5|21087.5|21106.7|21091.7|21109|21094|21100.4|21085.4|0
1731403200000|2024-11-12 09:20:00|21106.5|21091.5|21107.2|21092.2|21113.9|21098.9|21105.8|21090.8|0
1731403500000|2024-11-12 09:25:00|21107.7|21092.7|21109.5|21094.5|21115|21100|21104.7|21089.7|0
1731403800000|2024-11-12 09:30:00|21108.3|21093.3|21118.8|21103.8|21123.8|21108.8|21104.9|21089.9|0
1731404100000|2024-11-12 09:35:00|21119.8|21104.8|21106|21091|21119.8|21104.8|21105.3|21090.3|0
1731404400000|2024-11-12 09:40:00|21106.2|21091.2|21103.7|21088.7|21112|21097|21099.2|21084.2|0
1731404700000|2024-11-12 09:45:00|21103.3|21088.3|21093.8|21078.8|21104|21089|21092.4|21077.4|0
1731405000000|2024-11-12 09:50:00|21094.3|21079.3|21095.3|21080.3|21100.5|21085.5|21081.3|21066.3|0
1731405300000|2024-11-12 09:55:00|21094.9|21079.9|21085.5|21070.5|21095.2|21080.2|21085.3|21070.3|0
1731405600000|2024-11-12 10:00:00|21084.2|21069.2|21062.9|21047.9|21086|21071|21059.7|21044.7|0
1731405900000|2024-11-12 10:05:00|21062.3|21047.3|21078.8|21063.8|21079.9|21064.9|21060.4|21045.4|0
1731406200000|2024-11-12 10:10:00|21078.9|21063.9|21068.9|21053.9|21080|21065|21065|21050|0
1731406500000|2024-11-12 10:15:00|21069.4|21054.4|21066.7|21051.7|21079|21064|21066.7|21051.7|0
1731406800000|2024-11-12 10:20:00|21066.8|21051.8|21050.2|21035.2|21073.4|21058.4|21045.7|21030.7|0
1731407100000|2024-11-12 10:25:00|21051.2|21036.2|21039.9|21024.9|21052.2|21037.2|21031.3|21016.3|0
1731407400000|2024-11-12 10:30:00|21041.3|21026.3|21034.7|21019.7|21051.8|21036.8|21034.7|21019.7|0
1731407700000|2024-11-12 10:35:00|21034.2|21019.2|21050|21035|21055.7|21040.7|21033.8|21018.8|0
1731408000000|2024-11-12 10:40:00|21048.3|21033.3|21066.4|21051.4|21067.8|21052.8|21048.3|21033.3|0
1731408300000|2024-11-12 10:45:00|21066.5|21051.5|21055.7|21040.7|21066.5|21051.5|21052.8|21037.8|0
1731408600000|2024-11-12 10:50:00|21057|21042|21071.7|21056.7|21075.8|21060.8|21052.7|21037.7|0
1731408900000|2024-11-12 10:55:00|21070|21055|21069.9|21054.9|21073.4|21058.4|21064.5|21049.5|0
1731409200000|2024-11-12 11:00:00|21070.8|21055.8|21083.7|21068.7|21083.7|21068.7|21070|21055|0
1731409500000|2024-11-12 11:05:00|21083.5|21068.5|21078|21063|21083.8|21068.8|21076.4|21061.4|0
1731409800000|2024-11-12 11:10:00|21078.5|21063.5|21092.5|21077.5|21092.8|21077.8|21077|21062|0
1731410100000|2024-11-12 11:15:00|21092.4|21077.4|21085.3|21070.3|21093.2|21078.2|21076.7|21061.7|0
1731410400000|2024-11-12 11:20:00|21085.5|21070.5|21087.3|21072.3|21088.5|21073.5|21082.7|21067.7|0
1731410700000|2024-11-12 11:25:00|21087.7|21072.7|21082.4|21067.4|21087.7|21072.7|21079.3|21064.3|0
1731411000000|2024-11-12 11:30:00|21082.5|21067.5|21092.8|21077.8|21093|21078|21082.4|21067.4|0
1731411300000|2024-11-12 11:35:00|21093.3|21078.3|21093.8|21078.8|21095.4|21080.4|21086.3|21071.3|0
1731411600000|2024-11-12 11:40:00|21093.9|21078.9|21078|21063|21093.9|21078.9|21077.7|21062.7|0
1731411900000|2024-11-12 11:45:00|21078.2|21063.2|21078.7|21063.7|21082.2|21067.2|21069.8|21054.8|0
1731412200000|2024-11-12 11:50:00|21078.5|21063.5|21073.9|21058.9|21086|21071|21070.9|21055.9|0
1731412500000|2024-11-12 11:55:00|21073.7|21058.7|21079.8|21064.8|21082.8|21067.8|21069.5|21054.5|0
1731412800000|2024-11-12 12:00:00|21084.2|21069.2|21097.3|21082.3|21098.5|21083.5|21084.2|21069.2|0
1731413100000|2024-11-12 12:05:00|21097.5|21082.5|21106.5|21091.5|21107.8|21092.8|21097|21082|0
1731413400000|2024-11-12 12:10:00|21106.3|21091.3|21104.3|21089.3|21108.7|21093.7|21099.5|21084.5|0
1731413700000|2024-11-12 12:15:00|21103|21088|21093.8|21078.8|21106.3|21091.3|21093|21078|0
1731414000000|2024-11-12 12:20:00|21093.5|21078.5|21099.2|21084.2|21102|21087|21089.2|21074.2|0
1731414300000|2024-11-12 12:25:00|21099.8|21084.8|21089.5|21074.5|21100.3|21085.3|21089.5|21074.5|0
1731414600000|2024-11-12 12:30:00|21090|21075|21081.5|21066.5|21092.4|21077.4|21080|21065|0
1731414900000|2024-11-12 12:35:00|21083.5|21068.5|21093.3|21078.3|21095.5|21080.5|21083.5|21068.5|0
1731415200000|2024-11-12 12:40:00|21094|21079|21104.9|21089.9|21108.9|21093.9|21093.5|21078.5|0
1731415500000|2024-11-12 12:45:00|21104.5|21089.5|21111.8|21096.8|21113.9|21098.9|21102.5|21087.5|0
1731415800000|2024-11-12 12:50:00|21111.9|21096.9|21095.9|21080.9|21111.9|21096.9|21095.2|21080.2|0
1731416100000|2024-11-12 12:55:00|21095.7|21080.7|21094.2|21079.2|21100.9|21085.9|21090.9|21075.9|0
1731416400000|2024-11-12 13:00:00|21093.3|21078.3|21087.9|21072.9|21094.9|21079.9|21082.8|21067.8|0
1731416700000|2024-11-12 13:05:00|21087.8|21072.8|21097.9|21082.9|21100.4|21085.4|21087.2|21072.2|0
1731417000000|2024-11-12 13:10:00|21098|21083|21102|21087|21102.2|21087.2|21092.2|21077.2|0
1731417300000|2024-11-12 13:15:00|21101.4|21086.4|21101.8|21086.8|21104.7|21089.7|21093.5|21078.5|0
1731417600000|2024-11-12 13:20:00|21101.4|21086.4|21110.9|21095.9|21119.5|21104.5|21100|21085|0
1731417900000|2024-11-12 13:25:00|21111.2|21096.2|21108.7|21093.7|21113.5|21098.5|21105.5|21090.5|0
1731418200000|2024-11-12 13:30:00|21108.2|21093.2|21115.5|21100.5|21116.7|21101.7|21102.4|21087.4|0
1731418500000|2024-11-12 13:35:00|21115.4|21100.4|21114|21099|21120.8|21105.8|21111|21096|0
1731418800000|2024-11-12 13:40:00|21114.4|21099.4|21115.4|21100.4|21117|21102|21105.8|21090.8|0
1731419100000|2024-11-12 13:45:00|21115.5|21100.5|21128.8|21113.8|21132.3|21117.3|21115.5|21100.5|0
1731419400000|2024-11-12 13:50:00|21129.2|21114.2|21119.2|21104.2|21133.8|21118.8|21119.2|21104.2|0
1731419700000|2024-11-12 13:55:00|21119|21104|21122.9|21107.9|21124.3|21109.3|21119|21104|0
1731420000000|2024-11-12 14:00:00|21123.3|21108.3|21112.8|21097.8|21126.4|21111.4|21111.8|21096.8|0
1731420300000|2024-11-12 14:05:00|21113.2|21098.2|21109.4|21094.4|21117.2|21102.2|21109.4|21094.4|0
1731420600000|2024-11-12 14:10:00|21109.2|21094.2|21104.3|21089.3|21111.9|21096.9|21100.7|21085.7|0
1731420900000|2024-11-12 14:15:00|21104.2|21089.2|21101.8|21086.8|21107.9|21092.9|21099|21084|0
1731421200000|2024-11-12 14:20:00|21101.7|21086.7|21103.5|21088.5|21112.2|21097.2|21100.9|21085.9|0
1731421500000|2024-11-12 14:25:00|21099.9|21084.9|21115.2|21100.2|21115.7|21100.7|21098.7|21083.7|0
1731421800000|2024-11-12 14:30:00|21113.3|21098.3|21112.2|21097.2|21121.9|21106.9|21083.2|21068.2|0
1731422100000|2024-11-12 14:35:00|21112.4|21097.4|21127.2|21112.2|21141.7|21126.7|21112.4|21097.4|0
1731422400000|2024-11-12 14:40:00|21127.9|21112.9|21114.2|21099.2|21135.7|21120.7|21107.2|21092.2|0
1731422700000|2024-11-12 14:45:00|21114.4|21099.4|21122.2|21107.2|21123.7|21108.7|21102.7|21087.7|0
1731423000000|2024-11-12 14:50:00|21122.4|21107.4|21130.9|21115.9|21144|21129|21115.8|21100.8|0
1731423300000|2024-11-12 14:55:00|21130.2|21115.2|21136.3|21121.3|21152.2|21137.2|21124.4|21109.4|0
1731423600000|2024-11-12 15:00:00|21141.4|21126.4|21093.2|21078.2|21142.5|21127.5|21092.3|21077.3|0
1731423900000|2024-11-12 15:05:00|21097.9|21082.9|21102.2|21087.2|21104.8|21089.8|21081.9|21066.9|0
1731424200000|2024-11-12 15:10:00|21100.2|21085.2|21120.7|21105.7|21135.4|21120.4|21100.2|21085.2|0
1731424500000|2024-11-12 15:15:00|21121.7|21106.7|21107.9|21092.9|21126.8|21111.8|21106.3|21091.3|0
1731424800000|2024-11-12 15:20:00|21108.2|21093.2|21115.8|21100.8|21120.4|21105.4|21099.9|21084.9|0
1731425100000|2024-11-12 15:25:00|21115.9|21100.9|21117.7|21102.7|21130.7|21115.7|21110.4|21095.4|0
1731425400000|2024-11-12 15:30:00|21118.7|21103.7|21128.8|21113.8|21132.4|21117.4|21112.2|21097.2|0
1731425700000|2024-11-12 15:35:00|21129.2|21114.2|21119.9|21104.9|21136.7|21121.7|21116.2|21101.2|0
1731426000000|2024-11-12 15:40:00|21119|21104|21108.4|21093.4|21125.7|21110.7|21107.2|21092.2|0
1731426300000|2024-11-12 15:45:00|21105.9|21090.9|21119.8|21104.8|21128.4|21113.4|21101.7|21086.7|0
1731426600000|2024-11-12 15:50:00|21120.2|21105.2|21100.7|21085.7|21127.4|21112.4|21099.2|21084.2|0
1731426900000|2024-11-12 15:55:00|21100.8|21085.8|21085.7|21070.7|21110.5|21095.5|21080.3|21065.3|0
1731427200000|2024-11-12 16:00:00|21085.8|21070.8|21103.2|21088.2|21106.5|21091.5|21085.4|21070.4|0
1731427500000|2024-11-12 16:05:00|21102.7|21087.7|21083.4|21068.4|21103.2|21088.2|21082.9|21067.9|0
1731427800000|2024-11-12 16:10:00|21082.4|21067.4|21073.9|21058.9|21088.9|21073.9|21067.4|21052.4|0
1731428100000|2024-11-12 16:15:00|21074.2|21059.2|21098.7|21083.7|21098.7|21083.7|21073.9|21058.9|0
1731428400000|2024-11-12 16:20:00|21099.7|21084.7|21071.2|21056.2|21101.4|21086.4|21068.7|21053.7|0
1731428700000|2024-11-12 16:25:00|21070.8|21055.8|21082.7|21067.7|21088.2|21073.2|21069.2|21054.2|0
1731429000000|2024-11-12 16:30:00|21082.8|21067.8|21079.4|21064.4|21090.7|21075.7|21077|21062|0
1731429300000|2024-11-12 16:35:00|21077.2|21062.2|21060.4|21045.4|21088.9|21073.9|21056.2|21041.2|0
1731429600000|2024-11-12 16:40:00|21059.9|21044.9|21057.8|21042.8|21071.9|21056.9|21055.9|21040.9|0
1731429900000|2024-11-12 16:45:00|21056.7|21041.7|21046.9|21031.9|21064.7|21049.7|21046.7|21031.7|0
1731430200000|2024-11-12 16:50:00|21046.7|21031.7|21089.2|21074.2|21094.9|21079.9|21045.7|21030.7|0
1731430500000|2024-11-12 16:55:00|21088.4|21073.4|21056.9|21041.9|21088.8|21073.8|21053.5|21038.5|0
1731430800000|2024-11-12 17:00:00|21055.9|21040.9|21068.7|21053.7|21069.3|21054.3|21046.9|21031.9|0
1731431100000|2024-11-12 17:05:00|21068.9|21053.9|21056.9|21041.9|21071.4|21056.4|21052.8|21037.8|0
1731431400000|2024-11-12 17:10:00|21056.7|21041.7|21048.5|21033.5|21061.7|21046.7|21042.4|21027.4|0
1731431700000|2024-11-12 17:15:00|21048.2|21033.2|21048.7|21033.7|21055.8|21040.8|21043.5|21028.5|0
1731432000000|2024-11-12 17:20:00|21049|21034|21042.7|21027.7|21049.7|21034.7|21033.7|21018.7|0
1731432300000|2024-11-12 17:25:00|21044.2|21029.2|21060.9|21045.9|21063.7|21048.7|21043.4|21028.4|0
1731432600000|2024-11-12 17:30:00|21059.8|21044.8|21063.3|21048.3|21069.4|21054.4|21057.2|21042.2|0
1731432900000|2024-11-12 17:35:00|21062.2|21047.2|21059.2|21044.2|21071.4|21056.4|21057.4|21042.4|0
1731433200000|2024-11-12 17:40:00|21059.4|21044.4|21041.9|21026.9|21062.5|21047.5|21039.9|21024.9|0
1731433500000|2024-11-12 17:45:00|21041.4|21026.4|21027.4|21012.4|21045.7|21030.7|21026.3|21011.3|0
1731433800000|2024-11-12 17:50:00|21028.2|21013.2|21021.2|21006.2|21033.4|21018.4|21014.2|20999.2|0
1731434100000|2024-11-12 17:55:00|21023.7|21008.7|20967.4|20952.4|21023.7|21008.7|20967.4|20952.4|0
1731434400000|2024-11-12 18:00:00|20966.4|20951.4|20974|20959|20991.2|20976.2|20957.2|20942.2|0
1731434700000|2024-11-12 18:05:00|20972.2|20957.2|20982.7|20967.7|20984.4|20969.4|20964.9|20949.9|0
1731435000000|2024-11-12 18:10:00|20983.9|20968.9|21006.2|20991.2|21008.2|20993.2|20983.9|20968.9|0
1731435300000|2024-11-12 18:15:00|21007.4|20992.4|21030.5|21015.5|21034|21019|21006.4|20991.4|0
1731435600000|2024-11-12 18:20:00|21030.9|21015.9|21016.4|21001.4|21032.5|21017.5|21003.9|20988.9|0
1731435900000|2024-11-12 18:25:00|21015.7|21000.7|21023.4|21008.4|21026.9|21011.9|21010.4|20995.4|0
1731436200000|2024-11-12 18:30:00|21021.4|21006.4|21049.2|21034.2|21050.9|21035.9|21021.4|21006.4|0
1731436500000|2024-11-12 18:35:00|21049.4|21034.4|21048|21033|21068.4|21053.4|21046.2|21031.2|0
1731436800000|2024-11-12 18:40:00|21049.7|21034.7|21063.9|21048.9|21067.3|21052.3|21047.7|21032.7|0
1731437100000|2024-11-12 18:45:00|21064.4|21049.4|21059.7|21044.7|21069.9|21054.9|21057.7|21042.7|0
1731437400000|2024-11-12 18:50:00|21059.5|21044.5|21074.2|21059.2|21074.2|21059.2|21059.2|21044.2|0
1731437700000|2024-11-12 18:55:00|21073.5|21058.5|21083.4|21068.4|21098.9|21083.9|21073.5|21058.5|0
1731438000000|2024-11-12 19:00:00|21079.4|21064.4|21085.9|21070.9|21088.9|21073.9|21077.7|21062.7|0
1731438300000|2024-11-12 19:05:00|21086.7|21071.7|21086.2|21071.2|21093.7|21078.7|21081.2|21066.2|0
1731438600000|2024-11-12 19:10:00|21086.4|21071.4|21086.5|21071.5|21088.8|21073.8|21077.9|21062.9|0
1731438900000|2024-11-12 19:15:00|21085.9|21070.9|21091.9|21076.9|21094.4|21079.4|21084.9|21069.9|0
1731439200000|2024-11-12 19:20:00|21092.4|21077.4|21100.2|21085.2|21106.5|21091.5|21087.7|21072.7|0
1731439500000|2024-11-12 19:25:00|21101.2|21086.2|21092.4|21077.4|21104.8|21089.8|21087.3|21072.3|0
1731439800000|2024-11-12 19:30:00|21092.2|21077.2|21099.2|21084.2|21099.3|21084.3|21087.9|21072.9|0
1731440100000|2024-11-12 19:35:00|21098.5|21083.5|21099.4|21084.4|21110.5|21095.5|21096.9|21081.9|0
1731440400000|2024-11-12 19:40:00|21099.7|21084.7|21102|21087|21111.4|21096.4|21097.2|21082.2|0
1731440700000|2024-11-12 19:45:00|21103.2|21088.2|21098.9|21083.9|21105.2|21090.2|21095.7|21080.7|0
1731441000000|2024-11-12 19:50:00|21097.8|21082.8|21093.2|21078.2|21102.8|21087.8|21092.3|21077.3|0
1731441300000|2024-11-12 19:55:00|21093.4|21078.4|21089.9|21074.9|21094.4|21079.4|21083.4|21068.4|0
1731441600000|2024-11-12 20:00:00|21088.7|21073.7|21092.7|21077.7|21097.2|21082.2|21084.9|21069.9|0
1731441900000|2024-11-12 20:05:00|21092.4|21077.4|21091.7|21076.7|21099.4|21084.4|21083.4|21068.4|0
1731442200000|2024-11-12 20:10:00|21092.7|21077.7|21082.8|21067.8|21093.9|21078.9|21082.7|21067.7|0
1731442500000|2024-11-12 20:15:00|21083.7|21068.7|21084.9|21069.9|21087.7|21072.7|21072.2|21057.2|0
1731442800000|2024-11-12 20:20:00|21087.4|21072.4|21090.7|21075.7|21091.2|21076.2|21078.9|21063.9|0
1731443100000|2024-11-12 20:25:00|21091.4|21076.4|21087.2|21072.2|21092.9|21077.9|21078.4|21063.4|0
1731443400000|2024-11-12 20:30:00|21083.7|21068.7|21083.5|21068.5|21089.7|21074.7|21080.4|21065.4|0
1731443700000|2024-11-12 20:35:00|21085.2|21070.2|21093.7|21078.7|21096.7|21081.7|21077.7|21062.7|0
1731444000000|2024-11-12 20:40:00|21092.2|21077.2|21103.7|21088.7|21106.4|21091.4|21089.9|21074.9|0
1731444300000|2024-11-12 20:45:00|21103.2|21088.2|21098.5|21083.5|21107|21092|21089|21074|0
1731444600000|2024-11-12 20:50:00|21093.3|21078.3|21088.9|21073.9|21095.3|21080.3|21069.8|21054.8|0
1731444900000|2024-11-12 20:55:00|21088.4|21073.4|21087.2|21072.2|21100.7|21085.7|21075.2|21060.2|0
1731445200000|2024-11-12 21:00:00|21087.6|21072.6|21096.7|21081.7|21098.2|21083.2|21083.9|21068.9|0
1731445500000|2024-11-12 21:05:00|21096.4|21081.4|21096.8|21081.8|21098.9|21083.9|21093.4|21078.4|0
1731445800000|2024-11-12 21:10:00|21097.1|21082.1|21094.9|21079.9|21100.7|21085.7|21091.6|21076.6|0
1731446100000|2024-11-12 21:15:00|21094.7|21079.7|21091.9|21076.9|21094.9|21079.9|21090.2|21075.2|0
1731446400000|2024-11-12 21:20:00|21092.9|21077.9|21094.1|21079.1|21094.7|21079.7|21089.8|21074.8|0
1731446700000|2024-11-12 21:25:00|21093.9|21078.9|21094.9|21079.9|21096.8|21081.8|21093.2|21078.2|0
1731447000000|2024-11-12 21:30:00|21094.8|21079.8|21095.9|21080.9|21098.3|21083.3|21093.6|21078.6|0
1731447300000|2024-11-12 21:35:00|21096.2|21081.2|21088.9|21073.9|21097.4|21082.4|21087.9|21072.9|0
1731447600000|2024-11-12 21:40:00|21088.7|21073.7|21087.6|21072.6|21090.4|21075.4|21086.3|21071.3|0
1731447900000|2024-11-12 21:45:00|21087.7|21072.7|21088.3|21073.3|21089.8|21074.8|21086.3|21071.3|0
1731448200000|2024-11-12 21:50:00|21088.2|21073.2|21083.2|21068.2|21088.7|21073.7|21082.8|21067.8|0
1731448500000|2024-11-12 21:55:00|21083.3|21068.3|21080.2|21065.2|21084.1|21069.1|21077.9|21062.9|0
1731448800000|2024-11-12 22:00:00|21080.4|21065.4|21082.1|21067.1|21082.3|21067.3|21080.1|21065.1|0
1731449100000|2024-11-12 22:05:00|21082.3|21067.3|21084.3|21069.3|21084.7|21069.7|21081.9|21066.9|0
1731449400000|2024-11-12 22:10:00|21084.4|21069.4|21083.3|21068.3|21085.6|21070.6|21081.7|21066.7|0
1731449700000|2024-11-12 22:15:00|21084|21069|21086.2|21071.2|21086.2|21071.2|21084|21069|0
1731450000000|2024-11-12 22:20:00|21086.3|21071.3|21086.7|21071.7|21086.9|21071.9|21084.2|21069.2|0
1731450300000|2024-11-12 22:25:00|21086.2|21071.2|21086.2|21071.2|21086.7|21071.7|21082.6|21067.6|0
1731450600000|2024-11-12 22:30:00|21085.9|21070.9|21081.3|21066.3|21085.9|21070.9|21078.1|21063.1|0
1731450900000|2024-11-12 22:35:00|21081.5|21066.5|21081.4|21066.4|21081.5|21066.5|21080.3|21065.3|0
1731451200000|2024-11-12 22:40:00|21081.1|21066.1|21082.9|21067.9|21083.5|21068.5|21081.1|21066.1|0
1731451500000|2024-11-12 22:45:00|21082.7|21067.7|21081.8|21066.8|21082.9|21067.9|21079.8|21064.8|0
1731451800000|2024-11-12 22:50:00|21082|21067|21082.1|21067.1|21082.4|21067.4|21081|21066|0
1731452100000|2024-11-12 22:55:00|21082.4|21067.4|21080.4|21065.4|21082.4|21067.4|21078.7|21063.7|0
1731452400000|2024-11-12 23:00:00|21082.6|21067.6|21063.6|21048.6|21087.9|21072.9|21062.6|21047.6|0
1731452700000|2024-11-12 23:05:00|21063.1|21048.1|21069.7|21054.7|21069.9|21054.9|21062.1|21047.1|0
1731453000000|2024-11-12 23:10:00|21069.9|21054.9|21062.5|21047.5|21070.1|21055.1|21057.5|21042.5|0
1731453300000|2024-11-12 23:15:00|21063|21048|21066.7|21051.7|21070.1|21055.1|21061.1|21046.1|0
1731453600000|2024-11-12 23:20:00|21066.4|21051.4|21064.2|21049.2|21073|21058|21061.2|21046.2|0
1731453900000|2024-11-12 23:25:00|21064.1|21049.1|21055.5|21040.5|21065.4|21050.4|21052.6|21037.6|0
1731454200000|2024-11-12 23:30:00|21055.9|21040.9|21053.1|21038.1|21058.7|21043.7|21049.9|21034.9|0
1731454500000|2024-11-12 23:35:00|21053.2|21038.2|21054.9|21039.9|21056|21041|21047.4|21032.4|0
1731454800000|2024-11-12 23:40:00|21054.5|21039.5|21057.5|21042.5|21060.1|21045.1|21054|21039|0
1731455100000|2024-11-12 23:45:00|21057.4|21042.4|21061.1|21046.1|21062.2|21047.2|21056.6|21041.6|0
1731455400000|2024-11-12 23:50:00|21061|21046|21061.2|21046.2|21061.6|21046.6|21055.5|21040.5|0
1731455700000|2024-11-12 23:55:00|21061.1|21046.1|21064.2|21049.2|21066|21051|21058.5|21043.5|0
1731456000000|2024-11-13 00:00:00|21065.9|21050.9|21058.2|21043.2|21066.1|21051.1|21056.7|21041.7|0
1731456300000|2024-11-13 00:05:00|21058.6|21043.6|21053|21038|21059.7|21044.7|21052.9|21037.9|0
1731456600000|2024-11-13 00:10:00|21053.2|21038.2|21050.6|21035.6|21056.1|21041.1|21049.6|21034.6|0
1731456900000|2024-11-13 00:15:00|21050.7|21035.7|21047.1|21032.1|21051.2|21036.2|21043.6|21028.6|0
1731457200000|2024-11-13 00:20:00|21047|21032|21048.5|21033.5|21051.4|21036.4|21046.9|21031.9|0
1731457500000|2024-11-13 00:25:00|21048.4|21033.4|21047.1|21032.1|21049.5|21034.5|21044.4|21029.4|0
1731457800000|2024-11-13 00:30:00|21047.2|21032.2|21053.2|21038.2|21053.7|21038.7|21047.2|21032.2|0
1731458100000|2024-11-13 00:35:00|21053.4|21038.4|21047|21032|21053.6|21038.6|21044.9|21029.9|0
1731458400000|2024-11-13 00:40:00|21046.9|21031.9|21050.9|21035.9|21052.9|21037.9|21046.1|21031.1|0
1731458700000|2024-11-13 00:45:00|21051|21036|21056.4|21041.4|21057|21042|21050.2|21035.2|0
1731459000000|2024-11-13 00:50:00|21056.6|21041.6|21051|21036|21058.1|21043.1|21048|21033|0
1731459300000|2024-11-13 00:55:00|21051.1|21036.1|21048.9|21033.9|21053.6|21038.6|21047.4|21032.4|0
1731459600000|2024-11-13 01:00:00|21048.7|21033.7|21047.4|21032.4|21051.4|21036.4|21046.7|21031.7|0
1731459900000|2024-11-13 01:05:00|21047.2|21032.2|21047.5|21032.5|21049.4|21034.4|21043.6|21028.6|0
1731460200000|2024-11-13 01:10:00|21047|21032|21049.6|21034.6|21050|21035|21044|21029|0
1731460500000|2024-11-13 01:15:00|21050|21035|21058.2|21043.2|21059.1|21044.1|21050|21035|0
1731460800000|2024-11-13 01:20:00|21058.4|21043.4|21056.9|21041.9|21059.5|21044.5|21056.5|21041.5|0
1731461100000|2024-11-13 01:25:00|21056.5|21041.5|21058.2|21043.2|21058.2|21043.2|21052.4|21037.4|0
1731461400000|2024-11-13 01:30:00|21058.1|21043.1|21059.5|21044.5|21060.7|21045.7|21056.2|21041.2|0
1731461700000|2024-11-13 01:35:00|21059.4|21044.4|21054.6|21039.6|21061.2|21046.2|21050.5|21035.5|0
1731462000000|2024-11-13 01:40:00|21054.7|21039.7|21044.9|21029.9|21055.9|21040.9|21038.7|21023.7|0
1731462300000|2024-11-13 01:45:00|21044.7|21029.7|21048.4|21033.4|21050.7|21035.7|21043.2|21028.2|0
1731462600000|2024-11-13 01:50:00|21048.5|21033.5|21045|21030|21050.7|21035.7|21044.5|21029.5|0
1731462900000|2024-11-13 01:55:00|21044.9|21029.9|21043.9|21028.9|21046.9|21031.9|21038.1|21023.1|0
1731463200000|2024-11-13 02:00:00|21043.2|21028.2|21050.4|21035.4|21050.7|21035.7|21040.1|21025.1|0
1731463500000|2024-11-13 02:05:00|21050.2|21035.2|21049.9|21034.9|21052|21037|21046.6|21031.6|0
1731463800000|2024-11-13 02:10:00|21050.2|21035.2|21052.5|21037.5|21054.6|21039.6|21049.6|21034.6|0
1731464100000|2024-11-13 02:15:00|21052.6|21037.6|21048.7|21033.7|21052.7|21037.7|21047.9|21032.9|0
1731464400000|2024-11-13 02:20:00|21048.9|21033.9|21048.2|21033.2|21050|21035|21045.2|21030.2|0
1731464700000|2024-11-13 02:25:00|21048.4|21033.4|21045.2|21030.2|21048.5|21033.5|21044.7|21029.7|0
1731465000000|2024-11-13 02:30:00|21045.6|21030.6|21041.1|21026.1|21046.5|21031.5|21036.9|21021.9|0
1731465300000|2024-11-13 02:35:00|21041|21026|21043.9|21028.9|21044|21029|21039.7|21024.7|0
1731465600000|2024-11-13 02:40:00|21043.5|21028.5|21042|21027|21045.5|21030.5|21041.6|21026.6|0
1731465900000|2024-11-13 02:45:00|21042.1|21027.1|21048.7|21033.7|21049|21034|21041.4|21026.4|0
1731466200000|2024-11-13 02:50:00|21048.9|21033.9|21054.9|21039.9|21055.9|21040.9|21047|21032|0
1731466500000|2024-11-13 02:55:00|21055|21040|21054.5|21039.5|21056.7|21041.7|21053.9|21038.9|0
1731466800000|2024-11-13 03:00:00|21054.6|21039.6|21060.7|21045.7|21064.7|21049.7|21052.4|21037.4|0
1731467100000|2024-11-13 03:05:00|21060.9|21045.9|21061.7|21046.7|21062.4|21047.4|21057|21042|0
1731467400000|2024-11-13 03:10:00|21061.9|21046.9|21058.4|21043.4|21062.4|21047.4|21058.4|21043.4|0
1731467700000|2024-11-13 03:15:00|21058.5|21043.5|21059.5|21044.5|21060|21045|21057.1|21042.1|0
1731468000000|2024-11-13 03:20:00|21059.1|21044.1|21062.6|21047.6|21064.5|21049.5|21058.1|21043.1|0
1731468300000|2024-11-13 03:25:00|21062.7|21047.7|21063.1|21048.1|21064.7|21049.7|21060.7|21045.7|0
1731468600000|2024-11-13 03:30:00|21063.6|21048.6|21059.4|21044.4|21065.5|21050.5|21059.4|21044.4|0
1731468900000|2024-11-13 03:35:00|21059.5|21044.5|21058.4|21043.4|21061.2|21046.2|21054.1|21039.1|0
1731469200000|2024-11-13 03:40:00|21058.5|21043.5|21054.7|21039.7|21058.7|21043.7|21054.4|21039.4|0
1731469500000|2024-11-13 03:45:00|21055|21040|21056.9|21041.9|21058.9|21043.9|21054.6|21039.6|0
1731469800000|2024-11-13 03:50:00|21056.7|21041.7|21052.7|21037.7|21056.7|21041.7|21052.4|21037.4|0
1731470100000|2024-11-13 03:55:00|21053.2|21038.2|21050.9|21035.9|21053.2|21038.2|21049.7|21034.7|0
1731470400000|2024-11-13 04:00:00|21050.7|21035.7|21049.1|21034.1|21052.4|21037.4|21047|21032|0
1731470700000|2024-11-13 04:05:00|21049.5|21034.5|21046.2|21031.2|21051.7|21036.7|21044.9|21029.9|0
1731471000000|2024-11-13 04:10:00|21046.1|21031.1|21042.6|21027.6|21046.6|21031.6|21040.6|21025.6|0
1731471300000|2024-11-13 04:15:00|21042.7|21027.7|21044|21029|21044.9|21029.9|21040.6|21025.6|0
1731471600000|2024-11-13 04:20:00|21043.9|21028.9|21048.7|21033.7|21049|21034|21043.9|21028.9|0
1731471900000|2024-11-13 04:25:00|21048.9|21033.9|21050.4|21035.4|21050.6|21035.6|21046.5|21031.5|0
1731472200000|2024-11-13 04:30:00|21050.5|21035.5|21048.4|21033.4|21052.2|21037.2|21047.5|21032.5|0
1731472500000|2024-11-13 04:35:00|21048.5|21033.5|21044.7|21029.7|21049.2|21034.2|21044.7|21029.7|0
1731472800000|2024-11-13 04:40:00|21044.5|21029.5|21044.2|21029.2|21048.4|21033.4|21043.2|21028.2|0
1731473100000|2024-11-13 04:45:00|21043.9|21028.9|21043|21028|21044.4|21029.4|21041|21026|0
1731473400000|2024-11-13 04:50:00|21043.1|21028.1|21040.9|21025.9|21043.1|21028.1|21037.6|21022.6|0
1731473700000|2024-11-13 04:55:00|21040.6|21025.6|21044.4|21029.4|21045.6|21030.6|21040.4|21025.4|0
1731474000000|2024-11-13 05:00:00|21043.5|21028.5|21042.1|21027.1|21044.4|21029.4|21038.2|21023.2|0
1731474300000|2024-11-13 05:05:00|21042|21027|21042.5|21027.5|21045.9|21030.9|21041.5|21026.5|0
1731474600000|2024-11-13 05:10:00|21042.7|21027.7|21037.6|21022.6|21043.2|21028.2|21035.1|21020.1|0
1731474900000|2024-11-13 05:15:00|21037.4|21022.4|21032.6|21017.6|21040.4|21025.4|21031.1|21016.1|0
1731475200000|2024-11-13 05:20:00|21033|21018|21035.1|21020.1|21037.7|21022.7|21032.1|21017.1|0
1731475500000|2024-11-13 05:25:00|21035.2|21020.2|21033|21018|21037.5|21022.5|21032.6|21017.6|0
1731475800000|2024-11-13 05:30:00|21033.1|21018.1|21032.4|21017.4|21034.5|21019.5|21027.5|21012.5|0
1731476100000|2024-11-13 05:35:00|21032.7|21017.7|21025.4|21010.4|21032.7|21017.7|21023.5|21008.5|0
1731476400000|2024-11-13 05:40:00|21025.6|21010.6|21021.7|21006.7|21027|21012|21021|21006|0
1731476700000|2024-11-13 05:45:00|21021.6|21006.6|21025.2|21010.2|21026.1|21011.1|21021.5|21006.5|0
1731477000000|2024-11-13 05:50:00|21025.4|21010.4|21023.6|21008.6|21028.2|21013.2|21022.4|21007.4|0
1731477300000|2024-11-13 05:55:00|21023.7|21008.7|21024.6|21009.6|21027|21012|21023.6|21008.6|0
1731477600000|2024-11-13 06:00:00|21024|21009|21030.7|21015.7|21033.4|21018.4|21023.5|21008.5|0
1731477900000|2024-11-13 06:05:00|21031|21016|21028.2|21013.2|21031.5|21016.5|21027.4|21012.4|0
1731478200000|2024-11-13 06:10:00|21028.4|21013.4|21012.7|20997.7|21030.2|21015.2|21012.5|20997.5|0
1731478500000|2024-11-13 06:15:00|21012|20997|21016.7|21001.7|21018|21003|21007.2|20992.2|0
1731478800000|2024-11-13 06:20:00|21016.6|21001.6|21019.5|21004.5|21020|21005|21014.4|20999.4|0
1731479100000|2024-11-13 06:25:00|21019|21004|21014.7|20999.7|21020|21005|21013.7|20998.7|0
1731479400000|2024-11-13 06:30:00|21014.5|20999.5|21010.1|20995.1|21015|21000|21008.1|20993.1|0
1731479700000|2024-11-13 06:35:00|21010|20995|21010.4|20995.4|21013|20998|21005.7|20990.7|0
1731480000000|2024-11-13 06:40:00|21010|20995|21011|20996|21018.1|21003.1|21010|20995|0
1731480300000|2024-11-13 06:45:00|21010.9|20995.9|21019.6|21004.6|21019.6|21004.6|21009.4|20994.4|0
1731480600000|2024-11-13 06:50:00|21020.1|21005.1|21028.9|21013.9|21030.9|21015.9|21019|21004|0
1731480900000|2024-11-13 06:55:00|21029|21014|21022.5|21007.5|21031.4|21016.4|21022.2|21007.2|0
1731481200000|2024-11-13 07:00:00|21022|21007|21026.2|21011.2|21026.5|21011.5|21019.7|21004.7|0
1731481500000|2024-11-13 07:05:00|21026|21011|21023.7|21008.7|21028.5|21013.5|21019.4|21004.4|0
1731481800000|2024-11-13 07:10:00|21024.2|21009.2|21019.5|21004.5|21024.6|21009.6|21019.4|21004.4|0
1731482100000|2024-11-13 07:15:00|21020.4|21005.4|21031.1|21016.1|21031.2|21016.2|21020.4|21005.4|0
1731482400000|2024-11-13 07:20:00|21031|21016|21030.2|21015.2|21033.1|21018.1|21027.4|21012.4|0
1731482700000|2024-11-13 07:25:00|21030.5|21015.5|21036.4|21021.4|21037.4|21022.4|21030.5|21015.5|0
1731483000000|2024-11-13 07:30:00|21036|21021|21033.7|21018.7|21037.9|21022.9|21030.7|21015.7|0
1731483300000|2024-11-13 07:35:00|21034|21019|21044.7|21029.7|21046.5|21031.5|21033.1|21018.1|0
1731483600000|2024-11-13 07:40:00|21044.6|21029.6|21044.2|21029.2|21048.9|21033.9|21040.5|21025.5|0
1731483900000|2024-11-13 07:45:00|21042.4|21027.4|21040.7|21025.7|21043.9|21028.9|21035.4|21020.4|0
1731484200000|2024-11-13 07:50:00|21040.6|21025.6|21034.4|21019.4|21044.6|21029.6|21034|21019|0
1731484500000|2024-11-13 07:55:00|21034.7|21019.7|21034.4|21019.4|21036.6|21021.6|21033|21018|0
1731484800000|2024-11-13 08:00:00|21034.1|21019.1|21027.2|21012.2|21040.1|21025.1|21026.6|21011.6|0
1731485100000|2024-11-13 08:05:00|21026.9|21011.9|21036.5|21021.5|21036.5|21021.5|21024.4|21009.4|0
1731485400000|2024-11-13 08:10:00|21036.4|21021.4|21041|21026|21044.4|21029.4|21033.5|21018.5|0
1731485700000|2024-11-13 08:15:00|21041.2|21026.2|21047.9|21032.9|21051.6|21036.6|21041.1|21026.1|0
1731486000000|2024-11-13 08:20:00|21048|21033|21049.1|21034.1|21052.5|21037.5|21044.4|21029.4|0
1731486300000|2024-11-13 08:25:00|21048.7|21033.7|21049.6|21034.6|21053.2|21038.2|21048.6|21033.6|0
1731486600000|2024-11-13 08:30:00|21049.7|21034.7|21058|21043|21061.2|21046.2|21049.6|21034.6|0
1731486900000|2024-11-13 08:35:00|21057.4|21042.4|21061.7|21046.7|21067.7|21052.7|21057.4|21042.4|0
1731487200000|2024-11-13 08:40:00|21062|21047|21059.5|21044.5|21062|21047|21056|21041|0
1731487500000|2024-11-13 08:45:00|21059.6|21044.6|21071.6|21056.6|21071.6|21056.6|21059.6|21044.6|0
1731487800000|2024-11-13 08:50:00|21071.9|21056.9|21073.5|21058.5|21073.5|21058.5|21068.1|21053.1|0
1731488100000|2024-11-13 08:55:00|21073.2|21058.2|21081.7|21066.7|21083.5|21068.5|21073.1|21058.1|0
1731488400000|2024-11-13 09:00:00|21082.1|21067.1|21078.2|21063.2|21086.7|21071.7|21073.7|21058.7|0
1731488700000|2024-11-13 09:05:00|21078.4|21063.4|21079.2|21064.2|21085.9|21070.9|21078.2|21063.2|0
1731489000000|2024-11-13 09:10:00|21079.4|21064.4|21077.2|21062.2|21082.2|21067.2|21075.5|21060.5|0
1731489300000|2024-11-13 09:15:00|21077|21062|21072|21057|21080.2|21065.2|21070.9|21055.9|0
1731489600000|2024-11-13 09:20:00|21070.5|21055.5|21074.7|21059.7|21076.6|21061.6|21067.7|21052.7|0
1731489900000|2024-11-13 09:25:00|21073.5|21058.5|21074.2|21059.2|21077.7|21062.7|21071.1|21056.1|0
1731490200000|2024-11-13 09:30:00|21073.7|21058.7|21074|21059|21079.6|21064.6|21072.7|21057.7|0
1731490500000|2024-11-13 09:35:00|21073.9|21058.9|21074.2|21059.2|21076.7|21061.7|21072.2|21057.2|0
1731490800000|2024-11-13 09:40:00|21074.1|21059.1|21077.9|21062.9|21079.4|21064.4|21070.6|21055.6|0
1731491100000|2024-11-13 09:45:00|21078.2|21063.2|21080.5|21065.5|21081.1|21066.1|21073.6|21058.6|0
1731491400000|2024-11-13 09:50:00|21080.2|21065.2|21082.9|21067.9|21086|21071|21080.2|21065.2|0
1731491700000|2024-11-13 09:55:00|21083|21068|21080.5|21065.5|21083.6|21068.6|21076.1|21061.1|0
1731492000000|2024-11-13 10:00:00|21081.9|21066.9|21076.5|21061.5|21086.9|21071.9|21073.5|21058.5|0
1731492300000|2024-11-13 10:05:00|21078.7|21063.7|21073.9|21058.9|21080.9|21065.9|21071.7|21056.7|0
1731492600000|2024-11-13 10:10:00|21074.6|21059.6|21069.7|21054.7|21074.7|21059.7|21068|21053|0
1731492900000|2024-11-13 10:15:00|21068.6|21053.6|21064.6|21049.6|21069.1|21054.1|21064.1|21049.1|0
1731493200000|2024-11-13 10:20:00|21064.9|21049.9|21060.9|21045.9|21067|21052|21060.5|21045.5|0
1731493500000|2024-11-13 10:25:00|21061|21046|21062.7|21047.7|21066|21051|21060.9|21045.9|0
1731493800000|2024-11-13 10:30:00|21062.6|21047.6|21067.2|21052.2|21067.2|21052.2|21059.4|21044.4|0
1731494100000|2024-11-13 10:35:00|21066.2|21051.2|21061|21046|21066.9|21051.9|21060.4|21045.4|0
1731494400000|2024-11-13 10:40:00|21061.2|21046.2|21057|21042|21063.4|21048.4|21056|21041|0
1731494700000|2024-11-13 10:45:00|21056.7|21041.7|21055.5|21040.5|21058|21043|21052.4|21037.4|0
1731495000000|2024-11-13 10:50:00|21055.9|21040.9|21061.5|21046.5|21064.5|21049.5|21055.6|21040.6|0
1731495300000|2024-11-13 10:55:00|21061.2|21046.2|21055.6|21040.6|21062.5|21047.5|21055.2|21040.2|0
1731495600000|2024-11-13 11:00:00|21056.4|21041.4|21050.5|21035.5|21061|21046|21050|21035|0
1731495900000|2024-11-13 11:05:00|21050|21035|21044.9|21029.9|21051.9|21036.9|21042.5|21027.5|0
1731496200000|2024-11-13 11:10:00|21044.7|21029.7|21048|21033|21048.5|21033.5|21041.7|21026.7|0
1731496500000|2024-11-13 11:15:00|21046.7|21031.7|21051.6|21036.6|21055|21040|21046.4|21031.4|0
1731496800000|2024-11-13 11:20:00|21052|21037|21051.7|21036.7|21054.6|21039.6|21050.6|21035.6|0
1731497100000|2024-11-13 11:25:00|21051.9|21036.9|21047.5|21032.5|21053.5|21038.5|21045.5|21030.5|0
1731497400000|2024-11-13 11:30:00|21047.4|21032.4|21040.7|21025.7|21048.1|21033.1|21039.6|21024.6|0
1731497700000|2024-11-13 11:35:00|21040.6|21025.6|21040.4|21025.4|21043.7|21028.7|21036.9|21021.9|0
1731498000000|2024-11-13 11:40:00|21040.2|21025.2|21033.4|21018.4|21043.1|21028.1|21033.1|21018.1|0
1731498300000|2024-11-13 11:45:00|21033.5|21018.5|21038|21023|21038.7|21023.7|21031.6|21016.6|0
1731498600000|2024-11-13 11:50:00|21038.4|21023.4|21035.4|21020.4|21040.2|21025.2|21035.1|21020.1|0
1731498900000|2024-11-13 11:55:00|21035.2|21020.2|21030.5|21015.5|21037.2|21022.2|21029.2|21014.2|0
1731499200000|2024-11-13 12:00:00|21033.1|21018.1|21042.7|21027.7|21042.7|21027.7|21021.1|21006.1|0
1731499500000|2024-11-13 12:05:00|21042.6|21027.6|21032.2|21017.2|21047.6|21032.6|21031.6|21016.6|0
1731499800000|2024-11-13 12:10:00|21032.1|21017.1|21032.6|21017.6|21037.1|21022.1|21029.4|21014.4|0
1731500100000|2024-11-13 12:15:00|21032.7|21017.7|21046.6|21031.6|21047.9|21032.9|21032.7|21017.7|0
1731500400000|2024-11-13 12:20:00|21046.2|21031.2|21057.5|21042.5|21059.1|21044.1|21045.9|21030.9|0
1731500700000|2024-11-13 12:25:00|21057.7|21042.7|21055.9|21040.9|21059.5|21044.5|21054.4|21039.4|0
1731501000000|2024-11-13 12:30:00|21056|21041|21055|21040|21057.2|21042.2|21048.6|21033.6|0
1731501300000|2024-11-13 12:35:00|21056|21041|21036.6|21021.6|21056|21041|21036|21021|0
1731501600000|2024-11-13 12:40:00|21037|21022|21037.6|21022.6|21044.1|21029.1|21036.4|21021.4|0
1731501900000|2024-11-13 12:45:00|21037.2|21022.2|21027.2|21012.2|21042.7|21027.7|21019|21004|0
1731502200000|2024-11-13 12:50:00|21028|21013|21037.2|21022.2|21038.6|21023.6|21026.2|21011.2|0
1731502500000|2024-11-13 12:55:00|21036.7|21021.7|21036.2|21021.2|21038.6|21023.6|21032.4|21017.4|0
1731502800000|2024-11-13 13:00:00|21035.5|21020.5|21027.5|21012.5|21038.9|21023.9|21026.6|21011.6|0
1731503100000|2024-11-13 13:05:00|21026|21011|21033.6|21018.6|21040|21025|21024.5|21009.5|0
1731503400000|2024-11-13 13:10:00|21034|21019|21036.7|21021.7|21043.4|21028.4|21032.9|21017.9|0
1731503700000|2024-11-13 13:15:00|21036.6|21021.6|21035.1|21020.1|21038.9|21023.9|21033.5|21018.5|0
1731504000000|2024-11-13 13:20:00|21035.2|21020.2|21046.4|21031.4|21046.7|21031.7|21032.9|21017.9|0
1731504300000|2024-11-13 13:25:00|21046|21031|21049.7|21034.7|21053|21038|21041.4|21026.4|0
1731504600000|2024-11-13 13:30:00|21045.4|21030.4|21110.9|21095.9|21125|21110|21042.9|21027.9|0
1731504900000|2024-11-13 13:35:00|21111.1|21096.1|21121|21106|21130|21115|21111|21096|0
1731505200000|2024-11-13 13:40:00|21120.7|21105.7|21136|21121|21147.2|21132.2|21116.4|21101.4|0
1731505500000|2024-11-13 13:45:00|21137|21122|21108|21093|21140.1|21125.1|21104.6|21089.6|0
1731505800000|2024-11-13 13:50:00|21106.7|21091.7|21096.4|21081.4|21114|21099|21094.4|21079.4|0
1731506100000|2024-11-13 13:55:00|21094.9|21079.9|21078.1|21063.1|21096.9|21081.9|21078.1|21063.1|0
1731506400000|2024-11-13 14:00:00|21077.4|21062.4|21082.1|21067.1|21083.9|21068.9|21068.5|21053.5|0
1731506700000|2024-11-13 14:05:00|21082.4|21067.4|21081.1|21066.1|21103.6|21088.6|21081.1|21066.1|0
1731507000000|2024-11-13 14:10:00|21080.7|21065.7|21077.4|21062.4|21085.4|21070.4|21063|21048|0
1731507300000|2024-11-13 14:15:00|21077.6|21062.6|21087.7|21072.7|21092.4|21077.4|21069.9|21054.9|0
1731507600000|2024-11-13 14:20:00|21086.6|21071.6|21091.4|21076.4|21092.9|21077.9|21084.7|21069.7|0
1731507900000|2024-11-13 14:25:00|21084.1|21069.1|21063|21048|21088|21073|21060.2|21045.2|0
1731508200000|2024-11-13 14:30:00|21061.7|21046.7|21074.4|21059.4|21083.4|21068.4|21055.5|21040.5|0
1731508500000|2024-11-13 14:35:00|21072.9|21057.9|21051|21036|21086.9|21071.9|21047.7|21032.7|0
1731508800000|2024-11-13 14:40:00|21052.4|21037.4|21082.9|21067.9|21083.1|21068.1|21044.9|21029.9|0
1731509100000|2024-11-13 14:45:00|21081.4|21066.4|21033.9|21018.9|21082.2|21067.2|21032.6|21017.6|0
1731509400000|2024-11-13 14:50:00|21035.7|21020.7|21052.6|21037.6|21064|21049|21026.7|21011.7|0
1731509700000|2024-11-13 14:55:00|21052.2|21037.2|21042.5|21027.5|21060.1|21045.1|21036.4|21021.4|0
1731510000000|2024-11-13 15:00:00|21045.2|21030.2|21013.9|20998.9|21045.2|21030.2|21007.7|20992.7|0
1731510300000|2024-11-13 15:05:00|21017.7|21002.7|20996.4|20981.4|21017.7|21002.7|20964.4|20949.4|0
1731510600000|2024-11-13 15:10:00|20995.4|20980.4|20997.5|20982.5|21027.5|21012.5|20991.6|20976.6|0
1731510900000|2024-11-13 15:15:00|20997.9|20982.9|21001.4|20986.4|21018|21003|20993.9|20978.9|0
1731511200000|2024-11-13 15:20:00|21004.6|20989.6|21004.5|20989.5|21013.4|20998.4|20983.1|20968.1|0
1731511500000|2024-11-13 15:25:00|21004|20989|21004.1|20989.1|21012.5|20997.5|20987.4|20972.4|0
1731511800000|2024-11-13 15:30:00|21006|20991|21032.4|21017.4|21042.6|21027.6|20999.9|20984.9|0
1731512100000|2024-11-13 15:35:00|21032.6|21017.6|21017.9|21002.9|21041.4|21026.4|21006.6|20991.6|0
1731512400000|2024-11-13 15:40:00|21015.4|21000.4|21029.5|21014.5|21029.6|21014.6|20991.4|20976.4|0
1731512700000|2024-11-13 15:45:00|21027.4|21012.4|21011.9|20996.9|21033.6|21018.6|21005.6|20990.6|0
1731513000000|2024-11-13 15:50:00|21011.6|20996.6|21013.5|20998.5|21019.7|21004.7|20999.6|20984.6|0
1731513300000|2024-11-13 15:55:00|21014.4|20999.4|21020.1|21005.1|21032.6|21017.6|21011.4|20996.4|0
1731513600000|2024-11-13 16:00:00|21020.6|21005.6|21010.7|20995.7|21026.5|21011.5|21010.6|20995.6|0
1731513900000|2024-11-13 16:05:00|21011.1|20996.1|21026.1|21011.1|21030.6|21015.6|20994.7|20979.7|0
1731514200000|2024-11-13 16:10:00|21025.9|21010.9|21030.1|21015.1|21037|21022|21018.4|21003.4|0
1731514500000|2024-11-13 16:15:00|21029.6|21014.6|21039.4|21024.4|21040.9|21025.9|21029.6|21014.6|0
1731514800000|2024-11-13 16:20:00|21038.5|21023.5|21036.6|21021.6|21052|21037|21023.9|21008.9|0
1731515100000|2024-11-13 16:25:00|21036.4|21021.4|21058.9|21043.9|21068.4|21053.4|21036.4|21021.4|0
1731515400000|2024-11-13 16:30:00|21058.1|21043.1|21061.1|21046.1|21072.9|21057.9|21050.7|21035.7|0
1731515700000|2024-11-13 16:35:00|21059.1|21044.1|21040.2|21025.2|21065.5|21050.5|21036.1|21021.1|0
1731516000000|2024-11-13 16:40:00|21039.9|21024.9|21014.7|20999.7|21043.9|21028.9|21006.5|20991.5|0
1731516300000|2024-11-13 16:45:00|21014.1|20999.1|21064|21049|21064.6|21049.6|21014.1|20999.1|0
1731516600000|2024-11-13 16:50:00|21063.9|21048.9|21076.6|21061.6|21079.1|21064.1|21053.6|21038.6|0
1731516900000|2024-11-13 16:55:00|21076.4|21061.4|21069.4|21054.4|21079.2|21064.2|21052.2|21037.2|0
1731517200000|2024-11-13 17:00:00|21069.1|21054.1|21069.1|21054.1|21078.6|21063.6|21062.6|21047.6|0
1731517500000|2024-11-13 17:05:00|21069.4|21054.4|21085.9|21070.9|21100.4|21085.4|21067.9|21052.9|0
1731517800000|2024-11-13 17:10:00|21086.7|21071.7|21099.4|21084.4|21103.1|21088.1|21085.7|21070.7|0
1731518100000|2024-11-13 17:15:00|21099.9|21084.9|21096.1|21081.1|21118.1|21103.1|21095.5|21080.5|0
1731518400000|2024-11-13 17:20:00|21098.4|21083.4|21084.1|21069.1|21100.9|21085.9|21074.9|21059.9|0
1731518700000|2024-11-13 17:25:00|21084.2|21069.2|21091.4|21076.4|21101|21086|21084.2|21069.2|0
1731519000000|2024-11-13 17:30:00|21092.1|21077.1|21087.9|21072.9|21095.1|21080.1|21083.4|21068.4|0
1731519300000|2024-11-13 17:35:00|21088.9|21073.9|21097.1|21082.1|21100|21085|21086.5|21071.5|0
1731519600000|2024-11-13 17:40:00|21097.6|21082.6|21077.5|21062.5|21104.4|21089.4|21075.1|21060.1|0
1731519900000|2024-11-13 17:45:00|21078.9|21063.9|21105.9|21090.9|21112.1|21097.1|21077.6|21062.6|0
1731520200000|2024-11-13 17:50:00|21107.6|21092.6|21122.9|21107.9|21124.9|21109.9|21106.9|21091.9|0
1731520500000|2024-11-13 17:55:00|21123.7|21108.7|21132.4|21117.4|21135.9|21120.9|21120.6|21105.6|0
1731520800000|2024-11-13 18:00:00|21132.6|21117.6|21137.6|21122.6|21140.9|21125.9|21126.7|21111.7|0
1731521100000|2024-11-13 18:05:00|21135.1|21120.1|21129.6|21114.6|21139.6|21124.6|21126.1|21111.1|0
1731521400000|2024-11-13 18:10:00|21130.4|21115.4|21124.4|21109.4|21139|21124|21119.4|21104.4|0
1731521700000|2024-11-13 18:15:00|21125.4|21110.4|21124.6|21109.6|21126.6|21111.6|21113.4|21098.4|0
1731522000000|2024-11-13 18:20:00|21126.4|21111.4|21130.4|21115.4|21134.9|21119.9|21120.7|21105.7|0
1731522300000|2024-11-13 18:25:00|21131.1|21116.1|21131.5|21116.5|21133.4|21118.4|21124.6|21109.6|0
1731522600000|2024-11-13 18:30:00|21131.6|21116.6|21136.2|21121.2|21141.1|21126.1|21130.5|21115.5|0
1731522900000|2024-11-13 18:35:00|21137.4|21122.4|21133.2|21118.2|21142.4|21127.4|21132.4|21117.4|0
1731523200000|2024-11-13 18:40:00|21133.9|21118.9|21137.6|21122.6|21138.9|21123.9|21124.6|21109.6|0
1731523500000|2024-11-13 18:45:00|21137.9|21122.9|21162.7|21147.7|21164.5|21149.5|21132.4|21117.4|0
1731523800000|2024-11-13 18:50:00|21163.1|21148.1|21168.1|21153.1|21169.6|21154.6|21156.9|21141.9|0
1731524100000|2024-11-13 18:55:00|21168.6|21153.6|21161.1|21146.1|21172.4|21157.4|21157.1|21142.1|0
1731524400000|2024-11-13 19:00:00|21161.6|21146.6|21147|21132|21162.1|21147.1|21142.4|21127.4|0
1731524700000|2024-11-13 19:05:00|21147.1|21132.1|21133.6|21118.6|21150.4|21135.4|21130.5|21115.5|0
1731525000000|2024-11-13 19:10:00|21132.9|21117.9|21136|21121|21144.1|21129.1|21124.6|21109.6|0
1731525300000|2024-11-13 19:15:00|21136.1|21121.1|21112.1|21097.1|21141.4|21126.4|21106.4|21091.4|0
1731525600000|2024-11-13 19:20:00|21112.6|21097.6|21132.1|21117.1|21138.4|21123.4|21104.9|21089.9|0
1731525900000|2024-11-13 19:25:00|21131|21116|21112.9|21097.9|21134.1|21119.1|21109.6|21094.6|0
1731526200000|2024-11-13 19:30:00|21113.4|21098.4|21109.9|21094.9|21119.4|21104.4|21094.4|21079.4|0
1731526500000|2024-11-13 19:35:00|21108.4|21093.4|21091.9|21076.9|21109.7|21094.7|21091.9|21076.9|0
1731526800000|2024-11-13 19:40:00|21090.9|21075.9|21075.4|21060.4|21092.4|21077.4|21073.4|21058.4|0
1731527100000|2024-11-13 19:45:00|21075.2|21060.2|21084.6|21069.6|21091.4|21076.4|21072.9|21057.9|0
1731527400000|2024-11-13 19:50:00|21084.4|21069.4|21099.5|21084.5|21104.6|21089.6|21081.1|21066.1|0
1731527700000|2024-11-13 19:55:00|21099.4|21084.4|21086.9|21071.9|21099.4|21084.4|21083.1|21068.1|0
1731528000000|2024-11-13 20:00:00|21085.9|21070.9|21067.9|21052.9|21088.6|21073.6|21059.4|21044.4|0
1731528300000|2024-11-13 20:05:00|21066.6|21051.6|21082.6|21067.6|21083.6|21068.6|21055.9|21040.9|0
1731528600000|2024-11-13 20:10:00|21082.9|21067.9|21092.9|21077.9|21095.4|21080.4|21077.1|21062.1|0
1731528900000|2024-11-13 20:15:00|21092.4|21077.4|21100.9|21085.9|21102.6|21087.6|21091.5|21076.5|0
1731529200000|2024-11-13 20:20:00|21101.4|21086.4|21092.2|21077.2|21110.6|21095.6|21088.6|21073.6|0
1731529500000|2024-11-13 20:25:00|21091.9|21076.9|21085.1|21070.1|21095.7|21080.7|21079|21064|0
1731529800000|2024-11-13 20:30:00|21085.6|21070.6|21106.5|21091.5|21106.5|21091.5|21072.6|21057.6|0
1731530100000|2024-11-13 20:35:00|21106.6|21091.6|21112.4|21097.4|21123.9|21108.9|21106.6|21091.6|0
1731530400000|2024-11-13 20:40:00|21112.5|21097.5|21109.4|21094.4|21122.4|21107.4|21106.9|21091.9|0
1731530700000|2024-11-13 20:45:00|21111.6|21096.6|21096.4|21081.4|21117.6|21102.6|21089.9|21074.9|0
1731531000000|2024-11-13 20:50:00|21083.7|21068.7|21042.9|21027.9|21089.4|21074.4|21042.9|21027.9|0
1731531300000|2024-11-13 20:55:00|21037.1|21022.1|21062.4|21047.4|21072|21057|21028.9|21013.9|0
1731531600000|2024-11-13 21:00:00|21061.5|21046.5|21063.5|21048.5|21072.3|21057.3|21057|21042|0
1731531900000|2024-11-13 21:05:00|21063.8|21048.8|21072.8|21057.8|21083|21068|21062.3|21047.3|0
1731532200000|2024-11-13 21:10:00|21074|21059|21079.3|21064.3|21081|21066|21071.5|21056.5|0
1731532500000|2024-11-13 21:15:00|21079|21064|21077.8|21062.8|21080.3|21065.3|21071.6|21056.6|0
1731532800000|2024-11-13 21:20:00|21077.9|21062.9|21076|21061|21081.5|21066.5|21071.8|21056.8|0
1731533100000|2024-11-13 21:25:00|21075.8|21060.8|21075.8|21060.8|21079.5|21064.5|21073.4|21058.4|0
1731533400000|2024-11-13 21:30:00|21075.6|21060.6|21080.4|21065.4|21081.1|21066.1|21075.1|21060.1|0
1731533700000|2024-11-13 21:35:00|21080.3|21065.3|21085|21070|21089.8|21074.8|21079.3|21064.3|0
1731534000000|2024-11-13 21:40:00|21084.5|21069.5|21083.3|21068.3|21085|21070|21081|21066|0
1731534300000|2024-11-13 21:45:00|21083|21068|21070.6|21055.6|21083.9|21068.9|21070.3|21055.3|0
1731534600000|2024-11-13 21:50:00|21070|21055|21071.4|21056.4|21073.4|21058.4|21068.5|21053.5|0
1731534900000|2024-11-13 21:55:00|21071.5|21056.5|21069|21054|21073.1|21058.1|21064.6|21049.6|0
1731535200000|2024-11-13 22:00:00|21068|21053|21066.3|21051.3|21068.9|21053.9|21065.6|21050.6|0
1731535500000|2024-11-13 22:05:00|21066.2|21051.2|21065.7|21050.7|21066.5|21051.5|21065.4|21050.4|0
1731535800000|2024-11-13 22:10:00|21066.5|21051.5|21067.7|21052.7|21068.5|21053.5|21065.9|21050.9|0
1731536100000|2024-11-13 22:15:00|21067.6|21052.6|21067.8|21052.8|21068.2|21053.2|21067.5|21052.5|0
1731536400000|2024-11-13 22:20:00|21068.2|21053.2|21070.2|21055.2|21070.9|21055.9|21066.7|21051.7|0
1731536700000|2024-11-13 22:25:00|21070.3|21055.3|21070.5|21055.5|21070.9|21055.9|21069.9|21054.9|0
1731537000000|2024-11-13 22:30:00|21070.6|21055.6|21069.2|21054.2|21070.6|21055.6|21069.2|21054.2|0
1731537300000|2024-11-13 22:35:00|21069.4|21054.4|21069.1|21054.1|21069.6|21054.6|21069|21054|0
1731537600000|2024-11-13 22:40:00|21069|21054|21069.5|21054.5|21070|21055|21068.7|21053.7|0
1731537900000|2024-11-13 22:45:00|21069.6|21054.6|21069.7|21054.7|21070.2|21055.2|21069.6|21054.6|0
1731538200000|2024-11-13 22:50:00|21069.8|21054.8|21069.7|21054.7|21069.8|21054.8|21069.6|21054.6|0
1731538500000|2024-11-13 22:55:00|21069.6|21054.6|21069.5|21054.5|21070.4|21055.4|21069.5|21054.5|0
1731538800000|2024-11-13 23:00:00|21069.3|21054.3|21055.9|21040.9|21069.3|21054.3|21053.1|21038.1|0
1731539100000|2024-11-13 23:05:00|21056.1|21041.1|21060.1|21045.1|21064.5|21049.5|21056|21041|0
1731539400000|2024-11-13 23:10:00|21059.4|21044.4|21055.6|21040.6|21062|21047|21053.5|21038.5|0
1731539700000|2024-11-13 23:15:00|21055.8|21040.8|21054.8|21039.8|21058.6|21043.6|21053.4|21038.4|0
1731540000000|2024-11-13 23:20:00|21055|21040|21070.4|21055.4|21070.4|21055.4|21055|21040|0
1731540300000|2024-11-13 23:25:00|21070.8|21055.8|21069.5|21054.5|21071.8|21056.8|21067.3|21052.3|0
1731540600000|2024-11-13 23:30:00|21068.4|21053.4|21067|21052|21070.6|21055.6|21065.4|21050.4|0
1731540900000|2024-11-13 23:35:00|21067.1|21052.1|21078.8|21063.8|21079|21064|21065.9|21050.9|0
1731541200000|2024-11-13 23:40:00|21078.4|21063.4|21078.5|21063.5|21081.4|21066.4|21076.1|21061.1|0
1731541500000|2024-11-13 23:45:00|21078.4|21063.4|21076.6|21061.6|21078.6|21063.6|21074.6|21059.6|0
1731541800000|2024-11-13 23:50:00|21076.8|21061.8|21074.3|21059.3|21078.3|21063.3|21072.4|21057.4|0
1731542100000|2024-11-13 23:55:00|21074.6|21059.6|21072.5|21057.5|21076.8|21061.8|21070.3|21055.3|0
1731542400000|2024-11-14 00:00:00|21073.5|21058.5|21075.1|21060.1|21078.4|21063.4|21073.5|21058.5|0
1731542700000|2024-11-14 00:05:00|21075.3|21060.3|21061.3|21046.3|21075.4|21060.4|21059.1|21044.1|0
1731543000000|2024-11-14 00:10:00|21061.6|21046.6|21056|21041|21065.4|21050.4|21055.4|21040.4|0
1731543300000|2024-11-14 00:15:00|21057.4|21042.4|21050.6|21035.6|21062.1|21047.1|21047.9|21032.9|0
1731543600000|2024-11-14 00:20:00|21050.8|21035.8|21058|21043|21058.5|21043.5|21047|21032|0
1731543900000|2024-11-14 00:25:00|21057.9|21042.9|21063|21048|21063.4|21048.4|21056.5|21041.5|0
1731544200000|2024-11-14 00:30:00|21062.9|21047.9|21059.1|21044.1|21063|21048|21056.6|21041.6|0
1731544500000|2024-11-14 00:35:00|21059|21044|21060.5|21045.5|21060.5|21045.5|21054.1|21039.1|0
1731544800000|2024-11-14 00:40:00|21060.6|21045.6|21064|21049|21065.1|21050.1|21060.3|21045.3|0
1731545100000|2024-11-14 00:45:00|21064.1|21049.1|21062.8|21047.8|21068.3|21053.3|21060|21045|0
1731545400000|2024-11-14 00:50:00|21062.5|21047.5|21060.8|21045.8|21062.8|21047.8|21058|21043|0
1731545700000|2024-11-14 00:55:00|21060.3|21045.3|21059.6|21044.6|21061.6|21046.6|21057.8|21042.8|0
1731546000000|2024-11-14 01:00:00|21059.5|21044.5|21043.8|21028.8|21059.5|21044.5|21040|21025|0
1731546300000|2024-11-14 01:05:00|21045.4|21030.4|21045.6|21030.6|21047.8|21032.8|21042.4|21027.4|0
1731546600000|2024-11-14 01:10:00|21045.4|21030.4|21045.5|21030.5|21048.9|21033.9|21041.8|21026.8|0
1731546900000|2024-11-14 01:15:00|21045.3|21030.3|21045|21030|21048.6|21033.6|21042.5|21027.5|0
1731547200000|2024-11-14 01:20:00|21044.6|21029.6|21038.5|21023.5|21045.9|21030.9|21038.1|21023.1|0
1731547500000|2024-11-14 01:25:00|21038.4|21023.4|21039.4|21024.4|21042.6|21027.6|21037.3|21022.3|0
1731547800000|2024-11-14 01:30:00|21039.5|21024.5|21041.6|21026.6|21046.1|21031.1|21039.5|21024.5|0
1731548100000|2024-11-14 01:35:00|21042.3|21027.3|21045.4|21030.4|21047.6|21032.6|21041.1|21026.1|0
1731548400000|2024-11-14 01:40:00|21045.3|21030.3|21048.4|21033.4|21050.5|21035.5|21040|21025|0
1731548700000|2024-11-14 01:45:00|21048|21033|21051.6|21036.6|21052|21037|21043.5|21028.5|0
1731549000000|2024-11-14 01:50:00|21051.5|21036.5|21053|21038|21054.9|21039.9|21047.6|21032.6|0
1731549300000|2024-11-14 01:55:00|21053.1|21038.1|21040.1|21025.1|21053.3|21038.3|21040.1|21025.1|0
1731549600000|2024-11-14 02:00:00|21041.4|21026.4|21037.1|21022.1|21041.4|21026.4|21034|21019|0
1731549900000|2024-11-14 02:05:00|21037.3|21022.3|21034.9|21019.9|21040|21025|21034.5|21019.5|0
1731550200000|2024-11-14 02:10:00|21035|21020|21033.1|21018.1|21035.9|21020.9|21025.6|21010.6|0
1731550500000|2024-11-14 02:15:00|21033.5|21018.5|21031.5|21016.5|21037.1|21022.1|21029.3|21014.3|0
1731550800000|2024-11-14 02:20:00|21031.4|21016.4|21034.1|21019.1|21037.4|21022.4|21030.4|21015.4|0
1731551100000|2024-11-14 02:25:00|21032.6|21017.6|21036.6|21021.6|21037.4|21022.4|21031.5|21016.5|0
1731551400000|2024-11-14 02:30:00|21036.8|21021.8|21035.6|21020.6|21040.8|21025.8|21035.6|21020.6|0
1731551700000|2024-11-14 02:35:00|21035.9|21020.9|21039.8|21024.8|21040.3|21025.3|21035.5|21020.5|0
1731552000000|2024-11-14 02:40:00|21039.6|21024.6|21034|21019|21040.1|21025.1|21033.4|21018.4|0
1731552300000|2024-11-14 02:45:00|21034.1|21019.1|21025.8|21010.8|21035.1|21020.1|21023.1|21008.1|0
1731552600000|2024-11-14 02:50:00|21026.1|21011.1|21027.6|21012.6|21033|21018|21026.1|21011.1|0
1731552900000|2024-11-14 02:55:00|21027.4|21012.4|21027|21012|21029|21014|21023.1|21008.1|0
1731553200000|2024-11-14 03:00:00|21026.6|21011.6|21029.8|21014.8|21032|21017|21023.9|21008.9|0
1731553500000|2024-11-14 03:05:00|21029.4|21014.4|21037.1|21022.1|21040.3|21025.3|21029.4|21014.4|0
1731553800000|2024-11-14 03:10:00|21036.9|21021.9|21042|21027|21042.3|21027.3|21036|21021|0
1731554100000|2024-11-14 03:15:00|21041.9|21026.9|21037.5|21022.5|21042.5|21027.5|21036.8|21021.8|0
1731554400000|2024-11-14 03:20:00|21037.6|21022.6|21034.9|21019.9|21039|21024|21033.4|21018.4|0
1731554700000|2024-11-14 03:25:00|21035.8|21020.8|21039.9|21024.9|21041.8|21026.8|21034.3|21019.3|0
1731555000000|2024-11-14 03:30:00|21039.3|21024.3|21033.1|21018.1|21039.3|21024.3|21032|21017|0
1731555300000|2024-11-14 03:35:00|21033|21018|21033.4|21018.4|21037.6|21022.6|21032.4|21017.4|0
1731555600000|2024-11-14 03:40:00|21033.3|21018.3|21028.9|21013.9|21035.5|21020.5|21026.1|21011.1|0
1731555900000|2024-11-14 03:45:00|21029.1|21014.1|21032.9|21017.9|21036.1|21021.1|21029.1|21014.1|0
1731556200000|2024-11-14 03:50:00|21033|21018|21034|21019|21036.8|21021.8|21031.5|21016.5|0
1731556500000|2024-11-14 03:55:00|21033.9|21018.9|21034.5|21019.5|21036.8|21021.8|21031.4|21016.4|0
1731556800000|2024-11-14 04:00:00|21034.6|21019.6|21037.8|21022.8|21037.8|21022.8|21031|21016|0
1731557100000|2024-11-14 04:05:00|21037.1|21022.1|21045.1|21030.1|21045.1|21030.1|21035.5|21020.5|0
1731557400000|2024-11-14 04:10:00|21044.8|21029.8|21045|21030|21047.2|21032.2|21041.3|21026.3|0
1731557700000|2024-11-14 04:15:00|21044.8|21029.8|21051.8|21036.8|21053.5|21038.5|21043.2|21028.2|0
1731558000000|2024-11-14 04:20:00|21051.7|21036.7|21047.8|21032.8|21054.7|21039.7|21047.1|21032.1|0
1731558300000|2024-11-14 04:25:00|21047.7|21032.7|21053.1|21038.1|21054.1|21039.1|21047.5|21032.5|0
1731558600000|2024-11-14 04:30:00|21053|21038|21050.7|21035.7|21053.2|21038.2|21049.2|21034.2|0
1731558900000|2024-11-14 04:35:00|21050.6|21035.6|21049.3|21034.3|21052.5|21037.5|21048.1|21033.1|0
1731559200000|2024-11-14 04:40:00|21049.6|21034.6|21046|21031|21049.6|21034.6|21044|21029|0
1731559500000|2024-11-14 04:45:00|21045.6|21030.6|21040.8|21025.8|21046.2|21031.2|21040.2|21025.2|0
1731559800000|2024-11-14 04:50:00|21040.7|21025.7|21043.3|21028.3|21044.6|21029.6|21040.7|21025.7|0
1731560100000|2024-11-14 04:55:00|21043.5|21028.5|21042.5|21027.5|21045.5|21030.5|21041.1|21026.1|0
1731560400000|2024-11-14 05:00:00|21044.6|21029.6|21036.3|21021.3|21046.5|21031.5|21036.1|21021.1|0
1731560700000|2024-11-14 05:05:00|21035.6|21020.6|21028.5|21013.5|21037.3|21022.3|21027.8|21012.8|0
1731561000000|2024-11-14 05:10:00|21028.3|21013.3|21016.5|21001.5|21028.8|21013.8|21011.1|20996.1|0
1731561300000|2024-11-14 05:15:00|21016.2|21001.2|21015.8|21000.8|21020.3|21005.3|21013.8|20998.8|0
1731561600000|2024-11-14 05:20:00|21016.3|21001.3|21020.3|21005.3|21023.3|21008.3|21016.3|21001.3|0
1731561900000|2024-11-14 05:25:00|21020.2|21005.2|21022.2|21007.2|21024.3|21009.3|21020.2|21005.2|0
1731562200000|2024-11-14 05:30:00|21022.6|21007.6|21023.7|21008.7|21024.2|21009.2|21017.7|21002.7|0
1731562500000|2024-11-14 05:35:00|21023.6|21008.6|21025.3|21010.3|21027.3|21012.3|21018.8|21003.8|0
1731562800000|2024-11-14 05:40:00|21025.6|21010.6|21017.7|21002.7|21026.1|21011.1|21017|21002|0
1731563100000|2024-11-14 05:45:00|21017.1|21002.1|21021.1|21006.1|21024.2|21009.2|21017.1|21002.1|0
1731563400000|2024-11-14 05:50:00|21021|21006|21019.6|21004.6|21021.2|21006.2|21018.2|21003.2|0
1731563700000|2024-11-14 05:55:00|21019.7|21004.7|21025.5|21010.5|21025.5|21010.5|21018.8|21003.8|0
1731564000000|2024-11-14 06:00:00|21024.3|21009.3|21022.6|21007.6|21028.6|21013.6|21022.3|21007.3|0
1731564300000|2024-11-14 06:05:00|21022.7|21007.7|21023.1|21008.1|21024.6|21009.6|21018.6|21003.6|0
1731564600000|2024-11-14 06:10:00|21023|21008|21019.5|21004.5|21024|21009|21019.1|21004.1|0
1731564900000|2024-11-14 06:15:00|21019.6|21004.6|21023.1|21008.1|21028|21013|21019.6|21004.6|0
1731565200000|2024-11-14 06:20:00|21022.8|21007.8|21015.8|21000.8|21023.3|21008.3|21011.1|20996.1|0
1731565500000|2024-11-14 06:25:00|21016.1|21001.1|21013|20998|21017.2|21002.2|21012.1|20997.1|0
1731565800000|2024-11-14 06:30:00|21013.5|20998.5|21017.8|21002.8|21021.1|21006.1|21013.5|20998.5|0
1731566100000|2024-11-14 06:35:00|21017.7|21002.7|21017.6|21002.6|21019.5|21004.5|21014.3|20999.3|0
1731566400000|2024-11-14 06:40:00|21017.8|21002.8|21022.7|21007.7|21023.1|21008.1|21017.8|21002.8|0
1731566700000|2024-11-14 06:45:00|21022.8|21007.8|21014.5|20999.5|21023.8|21008.8|21012.7|20997.7|0
1731567000000|2024-11-14 06:50:00|21015.2|21000.2|21009.3|20994.3|21015.5|21000.5|21007.2|20992.2|0
1731567300000|2024-11-14 06:55:00|21009.5|20994.5|21004.7|20989.7|21009.5|20994.5|21003.6|20988.6|0
1731567600000|2024-11-14 07:00:00|21004.6|20989.6|20999.7|20984.7|21006.6|20991.6|20997|20982|0
1731567900000|2024-11-14 07:05:00|21000.1|20985.1|21001|20986|21001.3|20986.3|20994.2|20979.2|0
1731568200000|2024-11-14 07:10:00|21001.2|20986.2|21002.3|20987.3|21007.3|20992.3|20998.2|20983.2|0
1731568500000|2024-11-14 07:15:00|21002.8|20987.8|20997.8|20982.8|21003.3|20988.3|20997.2|20982.2|0
1731568800000|2024-11-14 07:20:00|20998.1|20983.1|21005.8|20990.8|21009.1|20994.1|20996|20981|0
1731569100000|2024-11-14 07:25:00|21006|20991|21014.8|20999.8|21014.8|20999.8|21004|20989|0
1731569400000|2024-11-14 07:30:00|21015|21000|21022.1|21007.1|21024.6|21009.6|21014.1|20999.1|0
1731569700000|2024-11-14 07:35:00|21022.3|21007.3|21028.7|21013.7|21029.6|21014.6|21021.8|21006.8|0
1731570000000|2024-11-14 07:40:00|21028.8|21013.8|21030.7|21015.7|21033.3|21018.3|21025|21010|0
1731570300000|2024-11-14 07:45:00|21030.2|21015.2|21033.8|21018.8|21034.3|21019.3|21029.8|21014.8|0
1731570600000|2024-11-14 07:50:00|21033.6|21018.6|21032.3|21017.3|21035.8|21020.8|21030.8|21015.8|0
1731570900000|2024-11-14 07:55:00|21032.5|21017.5|21033.2|21018.2|21033.8|21018.8|21030|21015|0
1731571200000|2024-11-14 08:00:00|21032.3|21017.3|21035.7|21020.7|21036.1|21021.1|21028.2|21013.2|0
1731571500000|2024-11-14 08:05:00|21035|21020|21041.8|21026.8|21045.2|21030.2|21035|21020|0
1731571800000|2024-11-14 08:10:00|21041.6|21026.6|21052.1|21037.1|21053.2|21038.2|21038.3|21023.3|0
1731572100000|2024-11-14 08:15:00|21051.7|21036.7|21048.1|21033.1|21056|21041|21048.1|21033.1|0
1731572400000|2024-11-14 08:20:00|21048.7|21033.7|21053.1|21038.1|21055|21040|21046.6|21031.6|0
1731572700000|2024-11-14 08:25:00|21053.5|21038.5|21064|21049|21065.5|21050.5|21053.5|21038.5|0
1731573000000|2024-11-14 08:30:00|21064.2|21049.2|21066.8|21051.8|21067.5|21052.5|21062.7|21047.7|0
1731573300000|2024-11-14 08:35:00|21066.7|21051.7|21070.2|21055.2|21078.2|21063.2|21065.7|21050.7|0
1731573600000|2024-11-14 08:40:00|21069.8|21054.8|21069.6|21054.6|21071.5|21056.5|21062.7|21047.7|0
1731573900000|2024-11-14 08:45:00|21069.8|21054.8|21057.3|21042.3|21071.1|21056.1|21057.1|21042.1|0
1731574200000|2024-11-14 08:50:00|21057.8|21042.8|21062.2|21047.2|21063.2|21048.2|21057.8|21042.8|0
1731574500000|2024-11-14 08:55:00|21062.6|21047.6|21070|21055|21070.8|21055.8|21057.3|21042.3|0
1731574800000|2024-11-14 09:00:00|21067.8|21052.8|21088.8|21073.8|21090.2|21075.2|21067.8|21052.8|0
1731575100000|2024-11-14 09:05:00|21087.1|21072.1|21090.5|21075.5|21091.7|21076.7|21085.3|21070.3|0
1731575400000|2024-11-14 09:10:00|21089.5|21074.5|21079.1|21064.1|21093.6|21078.6|21078.1|21063.1|0
1731575700000|2024-11-14 09:15:00|21080|21065|21070.5|21055.5|21083.3|21068.3|21064.1|21049.1|0
1731576000000|2024-11-14 09:20:00|21071.1|21056.1|21076.3|21061.3|21076.3|21061.3|21066|21051|0
1731576300000|2024-11-14 09:25:00|21075.2|21060.2|21067.7|21052.7|21078.1|21063.1|21062.8|21047.8|0
1731576600000|2024-11-14 09:30:00|21067.6|21052.6|21072.8|21057.8|21073|21058|21063.6|21048.6|0
1731576900000|2024-11-14 09:35:00|21072.6|21057.6|21076.7|21061.7|21076.7|21061.7|21067.3|21052.3|0
1731577200000|2024-11-14 09:40:00|21076.6|21061.6|21070.6|21055.6|21077.2|21062.2|21066.8|21051.8|0
1731577500000|2024-11-14 09:45:00|21072.7|21057.7|21071.7|21056.7|21076.6|21061.6|21064|21049|0
1731577800000|2024-11-14 09:50:00|21070.3|21055.3|21060.1|21045.1|21072.5|21057.5|21056.1|21041.1|0
1731578100000|2024-11-14 09:55:00|21060|21045|21057.8|21042.8|21062.8|21047.8|21056.2|21041.2|0
1731578400000|2024-11-14 10:00:00|21057.1|21042.1|21061.8|21046.8|21064.7|21049.7|21055.2|21040.2|0
1731578700000|2024-11-14 10:05:00|21062.1|21047.1|21061.2|21046.2|21062.8|21047.8|21053|21038|0
1731579000000|2024-11-14 10:10:00|21060.5|21045.5|21067.1|21052.1|21068.8|21053.8|21057.8|21042.8|0
1731579300000|2024-11-14 10:15:00|21067.7|21052.7|21072.6|21057.6|21073.1|21058.1|21064|21049|0
1731579600000|2024-11-14 10:20:00|21072.3|21057.3|21066.5|21051.5|21075.1|21060.1|21065.6|21050.6|0
1731579900000|2024-11-14 10:25:00|21066.6|21051.6|21073.8|21058.8|21075.3|21060.3|21064|21049|0
1731580200000|2024-11-14 10:30:00|21074.3|21059.3|21081|21066|21083.5|21068.5|21073.3|21058.3|0
1731580500000|2024-11-14 10:35:00|21081.2|21066.2|21082.1|21067.1|21086|21071|21077.5|21062.5|0
1731580800000|2024-11-14 10:40:00|21082.2|21067.2|21066.6|21051.6|21082.2|21067.2|21065.8|21050.8|0
1731581100000|2024-11-14 10:45:00|21066.5|21051.5|21073.1|21058.1|21074.2|21059.2|21063.5|21048.5|0
1731581400000|2024-11-14 10:50:00|21074.1|21059.1|21067.6|21052.6|21074.1|21059.1|21066.2|21051.2|0
1731581700000|2024-11-14 10:55:00|21067.1|21052.1|21066.6|21051.6|21067.7|21052.7|21061.6|21046.6|0
1731582000000|2024-11-14 11:00:00|21066.7|21051.7|21070.8|21055.8|21074|21059|21066.7|21051.7|0
1731582300000|2024-11-14 11:05:00|21071|21056|21074.7|21059.7|21074.7|21059.7|21067|21052|0
1731582600000|2024-11-14 11:10:00|21075|21060|21066.3|21051.3|21077.3|21062.3|21063.2|21048.2|0
1731582900000|2024-11-14 11:15:00|21066.8|21051.8|21078.3|21063.3|21078.6|21063.6|21066.1|21051.1|0
1731583200000|2024-11-14 11:20:00|21077.8|21062.8|21073.2|21058.2|21078.3|21063.3|21071.7|21056.7|0
1731583500000|2024-11-14 11:25:00|21073.3|21058.3|21079.5|21064.5|21079.6|21064.6|21071.6|21056.6|0
1731583800000|2024-11-14 11:30:00|21079.1|21064.1|21071.8|21056.8|21079.1|21064.1|21066.6|21051.6|0
1731584100000|2024-11-14 11:35:00|21071.7|21056.7|21071.6|21056.6|21075.3|21060.3|21067.3|21052.3|0
1731584400000|2024-11-14 11:40:00|21072.7|21057.7|21076.1|21061.1|21078.2|21063.2|21067.3|21052.3|0
1731584700000|2024-11-14 11:45:00|21076.3|21061.3|21080.2|21065.2|21082.3|21067.3|21075.1|21060.1|0
1731585000000|2024-11-14 11:50:00|21080.1|21065.1|21077.7|21062.7|21082.2|21067.2|21075.3|21060.3|0
1731585300000|2024-11-14 11:55:00|21077.6|21062.6|21081.6|21066.6|21083.8|21068.8|21076.2|21061.2|0
1731585600000|2024-11-14 12:00:00|21081.5|21066.5|21075.7|21060.7|21086.3|21071.3|21073.6|21058.6|0
1731585900000|2024-11-14 12:05:00|21075.5|21060.5|21074.6|21059.6|21077.3|21062.3|21069.6|21054.6|0
1731586200000|2024-11-14 12:10:00|21074.5|21059.5|21075.1|21060.1|21075.7|21060.7|21066.8|21051.8|0
1731586500000|2024-11-14 12:15:00|21075.3|21060.3|21074.2|21059.2|21077|21062|21072.3|21057.3|0
1731586800000|2024-11-14 12:20:00|21074.3|21059.3|21069.3|21054.3|21075|21060|21068.2|21053.2|0
1731587100000|2024-11-14 12:25:00|21068.8|21053.8|21072|21057|21073.6|21058.6|21068.8|21053.8|0
1731587400000|2024-11-14 12:30:00|21072.1|21057.1|21080.7|21065.7|21080.8|21065.8|21071.3|21056.3|0
1731587700000|2024-11-14 12:35:00|21080.3|21065.3|21072.8|21057.8|21081.1|21066.1|21068.6|21053.6|0
1731588000000|2024-11-14 12:40:00|21072.6|21057.6|21078.8|21063.8|21079.5|21064.5|21072.3|21057.3|0
1731588300000|2024-11-14 12:45:00|21078.7|21063.7|21068.8|21053.8|21079|21064|21066.1|21051.1|0
1731588600000|2024-11-14 12:50:00|21069.6|21054.6|21064.1|21049.1|21072.8|21057.8|21062.7|21047.7|0
1731588900000|2024-11-14 12:55:00|21065.1|21050.1|21059.5|21044.5|21065.7|21050.7|21056.6|21041.6|0
1731589200000|2024-11-14 13:00:00|21059.3|21044.3|21066.3|21051.3|21071|21056|21055.8|21040.8|0
1731589500000|2024-11-14 13:05:00|21066.1|21051.1|21064.3|21049.3|21071.1|21056.1|21062.7|21047.7|0
1731589800000|2024-11-14 13:10:00|21063.8|21048.8|21073.6|21058.6|21074|21059|21062.6|21047.6|0
1731590100000|2024-11-14 13:15:00|21074.1|21059.1|21075.1|21060.1|21077.6|21062.6|21070.7|21055.7|0
1731590400000|2024-11-14 13:20:00|21075.3|21060.3|21076.6|21061.6|21076.6|21061.6|21070|21055|0
1731590700000|2024-11-14 13:25:00|21076.3|21061.3|21078.6|21063.6|21079.8|21064.8|21072.3|21057.3|0
1731591000000|2024-11-14 13:30:00|21075.3|21060.3|21040|21025|21076.5|21061.5|21034.6|21019.6|0
1731591300000|2024-11-14 13:35:00|21040.7|21025.7|21034.8|21019.8|21046.7|21031.7|21017.2|21002.2|0
1731591600000|2024-11-14 13:40:00|21036|21021|21055.2|21040.2|21059.2|21044.2|21035.2|21020.2|0
1731591900000|2024-11-14 13:45:00|21054.2|21039.2|21053.3|21038.3|21064.7|21049.7|21034.5|21019.5|0
1731592200000|2024-11-14 13:50:00|21053.2|21038.2|21040.3|21025.3|21054.5|21039.5|21038.5|21023.5|0
1731592500000|2024-11-14 13:55:00|21040.5|21025.5|21038.5|21023.5|21044.7|21029.7|21032.5|21017.5|0
1731592800000|2024-11-14 14:00:00|21038.2|21023.2|21033.8|21018.8|21039.1|21024.1|21024.3|21009.3|0
1731593100000|2024-11-14 14:05:00|21033.7|21018.7|21033.6|21018.6|21047.7|21032.7|21031|21016|0
1731593400000|2024-11-14 14:10:00|21034|21019|21042.7|21027.7|21047.5|21032.5|21033.6|21018.6|0
1731593700000|2024-11-14 14:15:00|21042.5|21027.5|21036.3|21021.3|21046.6|21031.6|21033.7|21018.7|0
1731594000000|2024-11-14 14:20:00|21036.2|21021.2|21030.5|21015.5|21038.8|21023.8|21029.3|21014.3|0
1731594300000|2024-11-14 14:25:00|21026|21011|21040.5|21025.5|21041.8|21026.8|21021.5|21006.5|0
1731594600000|2024-11-14 14:30:00|21041.2|21026.2|21064|21049|21075.1|21060.1|21041.2|21026.2|0
1731594900000|2024-11-14 14:35:00|21065.7|21050.7|21047|21032|21077.5|21062.5|21046.5|21031.5|0
1731595200000|2024-11-14 14:40:00|21046|21031|20985.3|20970.3|21050.3|21035.3|20984|20969|0
1731595500000|2024-11-14 14:45:00|20986|20971|20989.7|20974.7|20997|20982|20969.7|20954.7|0
1731595800000|2024-11-14 14:50:00|20990.7|20975.7|20991.7|20976.7|21024.2|21009.2|20976.8|20961.8|0
1731596100000|2024-11-14 14:55:00|20992|20977|20992|20977|21009.7|20994.7|20988.5|20973.5|0
1731596400000|2024-11-14 15:00:00|20994.1|20979.1|20998|20983|20998.3|20983.3|20978.1|20963.1|0
1731596700000|2024-11-14 15:05:00|20999|20984|20998|20983|21021.1|21006.1|20980.2|20965.2|0
1731597000000|2024-11-14 15:10:00|21000.2|20985.2|21011|20996|21016.2|21001.2|20990.2|20975.2|0
1731597300000|2024-11-14 15:15:00|21010.3|20995.3|20945|20930|21011.2|20996.2|20945|20930|0
1731597600000|2024-11-14 15:20:00|20947.1|20932.1|20958.1|20943.1|20977|20962|20947.1|20932.1|0
1731597900000|2024-11-14 15:25:00|20958.7|20943.7|21002.7|20987.7|21005.2|20990.2|20958|20943|0
1731598200000|2024-11-14 15:30:00|21001.5|20986.5|21001.1|20986.1|21003.7|20988.7|20978|20963|0
1731598500000|2024-11-14 15:35:00|21000.6|20985.6|21013.7|20998.7|21018|21003|20996.3|20981.3|0
1731598800000|2024-11-14 15:40:00|21014.7|20999.7|21031.5|21016.5|21033.5|21018.5|21009.5|20994.5|0
1731599100000|2024-11-14 15:45:00|21032.2|21017.2|21032.5|21017.5|21035.7|21020.7|21016.8|21001.8|0
1731599400000|2024-11-14 15:50:00|21030.8|21015.8|21025.2|21010.2|21041.5|21026.5|21024.7|21009.7|0
1731599700000|2024-11-14 15:55:00|21026|21011|20994.2|20979.2|21030.5|21015.5|20987.5|20972.5|0
1731600000000|2024-11-14 16:00:00|20993.5|20978.5|20997.7|20982.7|21011.1|20996.1|20990.5|20975.5|0
1731600300000|2024-11-14 16:05:00|20997.2|20982.2|21012|20997|21014.6|20999.6|20996.7|20981.7|0
1731600600000|2024-11-14 16:10:00|21010.2|20995.2|21001.3|20986.3|21018.5|21003.5|20994.7|20979.7|0
1731600900000|2024-11-14 16:15:00|21001.5|20986.5|21000.2|20985.2|21010.5|20995.5|20991|20976|0
1731601200000|2024-11-14 16:20:00|21001.5|20986.5|21015.7|21000.7|21017.7|21002.7|20996|20981|0
1731601500000|2024-11-14 16:25:00|21014.7|20999.7|21013.8|20998.8|21021.2|21006.2|21009.5|20994.5|0
1731601800000|2024-11-14 16:30:00|21015|21000|21007.7|20992.7|21021|21006|21007.3|20992.3|0
1731602100000|2024-11-14 16:35:00|21008.5|20993.5|21026.5|21011.5|21029|21014|21005.5|20990.5|0
1731602400000|2024-11-14 16:40:00|21026.2|21011.2|21026.7|21011.7|21041.3|21026.3|21023.2|21008.2|0
1731602700000|2024-11-14 16:45:00|21027.8|21012.8|21013|20998|21038.2|21023.2|21006.7|20991.7|0
1731603000000|2024-11-14 16:50:00|21014.2|20999.2|21007.7|20992.7|21028.1|21013.1|21007.7|20992.7|0
1731603300000|2024-11-14 16:55:00|21007.2|20992.2|21004.8|20989.8|21011.2|20996.2|20999.5|20984.5|0
1731603600000|2024-11-14 17:00:00|21006.7|20991.7|20998.2|20983.2|21007.1|20992.1|20982|20967|0
1731603900000|2024-11-14 17:05:00|20997.5|20982.5|21005.5|20990.5|21009.7|20994.7|20990.6|20975.6|0
1731604200000|2024-11-14 17:10:00|21005.2|20990.2|20984.2|20969.2|21014.7|20999.7|20981.2|20966.2|0
1731604500000|2024-11-14 17:15:00|20982.5|20967.5|20979.7|20964.7|20985|20970|20968.5|20953.5|0
1731604800000|2024-11-14 17:20:00|20978.2|20963.2|20971.5|20956.5|20981.5|20966.5|20964.2|20949.2|0
1731605100000|2024-11-14 17:25:00|20971|20956|20965.6|20950.6|20972.6|20957.6|20958.5|20943.5|0
1731605400000|2024-11-14 17:30:00|20965.2|20950.2|20948.3|20933.3|20965.2|20950.2|20925.2|20910.2|0
1731605700000|2024-11-14 17:35:00|20949.5|20934.5|20978.7|20963.7|20987|20972|20949|20934|0
1731606000000|2024-11-14 17:40:00|20982.5|20967.5|20978.7|20963.7|20985|20970|20964.7|20949.7|0
1731606300000|2024-11-14 17:45:00|20978|20963|20928.5|20913.5|20982.7|20967.7|20923|20908|0
1731606600000|2024-11-14 17:50:00|20924|20909|20977.2|20962.2|20981.5|20966.5|20924|20909|0
1731606900000|2024-11-14 17:55:00|20975.2|20960.2|20986.7|20971.7|20993.6|20978.6|20973.5|20958.5|0
1731607200000|2024-11-14 18:00:00|20984.7|20969.7|20995|20980|20998.2|20983.2|20971.6|20956.6|0
1731607500000|2024-11-14 18:05:00|20995.5|20980.5|21003.5|20988.5|21005.5|20990.5|20989.2|20974.2|0
1731607800000|2024-11-14 18:10:00|21003.1|20988.1|21011.5|20996.5|21012.2|20997.2|20999.2|20984.2|0
1731608100000|2024-11-14 18:15:00|21012.5|20997.5|21003.5|20988.5|21018.7|21003.7|21000|20985|0
1731608400000|2024-11-14 18:20:00|21005.7|20990.7|21015.7|21000.7|21016.7|21001.7|21005.7|20990.7|0
1731608700000|2024-11-14 18:25:00|21016.5|21001.5|21000.2|20985.2|21022.8|21007.8|20997.3|20982.3|0
1731609000000|2024-11-14 18:30:00|20999.8|20984.8|20993.7|20978.7|21004.2|20989.2|20985|20970|0
1731609300000|2024-11-14 18:35:00|20993.2|20978.2|20986|20971|21000.2|20985.2|20983.6|20968.6|0
1731609600000|2024-11-14 18:40:00|20986.2|20971.2|20992.3|20977.3|20998|20983|20985|20970|0
1731609900000|2024-11-14 18:45:00|20992.5|20977.5|20980|20965|20992.5|20977.5|20977.5|20962.5|0
1731610200000|2024-11-14 18:50:00|20981|20966|20952.5|20937.5|20987.2|20972.2|20951.2|20936.2|0
1731610500000|2024-11-14 18:55:00|20953.7|20938.7|20931.5|20916.5|20954|20939|20926.6|20911.6|0
1731610800000|2024-11-14 19:00:00|20931.2|20916.2|20980.5|20965.5|20987.2|20972.2|20929.7|20914.7|0
1731611100000|2024-11-14 19:05:00|20979.7|20964.7|20968.1|20953.1|20990.7|20975.7|20968.1|20953.1|0
1731611400000|2024-11-14 19:10:00|20967.7|20952.7|20954.7|20939.7|20977.2|20962.2|20954|20939|0
1731611700000|2024-11-14 19:15:00|20955.1|20940.1|20957.1|20942.1|20966.2|20951.2|20949.5|20934.5|0
1731612000000|2024-11-14 19:20:00|20957.6|20942.6|20959.7|20944.7|20962|20947|20948.5|20933.5|0
1731612300000|2024-11-14 19:25:00|20958.2|20943.2|20969.7|20954.7|20970.5|20955.5|20955.5|20940.5|0
1731612600000|2024-11-14 19:30:00|20967.2|20952.2|20970|20955|20983.5|20968.5|20965.8|20950.8|0
1731612900000|2024-11-14 19:35:00|20970.7|20955.7|20980.2|20965.2|20980.2|20965.2|20968|20953|0
1731613200000|2024-11-14 19:40:00|20980.5|20965.5|20974.7|20959.7|20987.3|20972.3|20968.2|20953.2|0
1731613500000|2024-11-14 19:45:00|20975.5|20960.5|20958.2|20943.2|20977.2|20962.2|20955|20940|0
1731613800000|2024-11-14 19:50:00|20959|20944|20988.5|20973.5|20993.2|20978.2|20959|20944|0
1731614100000|2024-11-14 19:55:00|20988.7|20973.7|20973.1|20958.1|20990.2|20975.2|20967.7|20952.7|0
1731614400000|2024-11-14 20:00:00|20972|20957|20923.1|20908.1|20972|20957|20911.3|20896.3|0
1731614700000|2024-11-14 20:05:00|20924.2|20909.2|20912|20897|20932.7|20917.7|20893.2|20878.2|0
1731615000000|2024-11-14 20:10:00|20911.7|20896.7|20903.6|20888.6|20927.2|20912.2|20896.8|20881.8|0
1731615300000|2024-11-14 20:15:00|20907|20892|20928|20913|20945.8|20930.8|20906.2|20891.2|0
1731615600000|2024-11-14 20:20:00|20923.5|20908.5|20921.5|20906.5|20936|20921|20909.5|20894.5|0
1731615900000|2024-11-14 20:25:00|20921.7|20906.7|20926.8|20911.8|20942.5|20927.5|20917|20902|0
1731616200000|2024-11-14 20:30:00|20932.6|20917.6|20898.2|20883.2|20934.7|20919.7|20891.7|20876.7|0
1731616500000|2024-11-14 20:35:00|20899.5|20884.5|20907|20892|20920.1|20905.1|20891.2|20876.2|0
1731616800000|2024-11-14 20:40:00|20910.5|20895.5|20892|20877|20914.7|20899.7|20883.2|20868.2|0
1731617100000|2024-11-14 20:45:00|20894.5|20879.5|20883.6|20868.6|20909.2|20894.2|20876.7|20861.7|0
1731617400000|2024-11-14 20:50:00|20897.3|20882.3|20909.8|20894.8|20924.2|20909.2|20886.8|20871.8|0
1731617700000|2024-11-14 20:55:00|20907.1|20892.1|20914.7|20899.7|20920.5|20905.5|20896.6|20881.6|0
1731618000000|2024-11-14 21:00:00|20909.1|20894.1|20895.2|20880.2|20912.3|20897.3|20885.6|20870.6|0
1731618300000|2024-11-14 21:05:00|20894.6|20879.6|20868.1|20853.1|20900.2|20885.2|20858.2|20843.2|0
1731618600000|2024-11-14 21:10:00|20869.1|20854.1|20851.4|20836.4|20874.4|20859.4|20851.4|20836.4|0
1731618900000|2024-11-14 21:15:00|20851.7|20836.7|20870.4|20855.4|20872.7|20857.7|20851.7|20836.7|0
1731619200000|2024-11-14 21:20:00|20872.2|20857.2|20865.1|20850.1|20881.3|20866.3|20862.9|20847.9|0
1731619500000|2024-11-14 21:25:00|20864.6|20849.6|20870.1|20855.1|20873.7|20858.7|20862.6|20847.6|0
1731619800000|2024-11-14 21:30:00|20870.4|20855.4|20877.1|20862.1|20877.8|20862.8|20866.4|20851.4|0
1731620100000|2024-11-14 21:35:00|20877.2|20862.2|20881.4|20866.4|20883.6|20868.6|20877.2|20862.2|0
1731620400000|2024-11-14 21:40:00|20881.2|20866.2|20880.9|20865.9|20887.9|20872.9|20879.7|20864.7|0
1731620700000|2024-11-14 21:45:00|20882.4|20867.4|20881.2|20866.2|20887.2|20872.2|20878.8|20863.8|0
1731621000000|2024-11-14 21:50:00|20881.6|20866.6|20882.1|20867.1|20883.9|20868.9|20877.4|20862.4|0
1731621300000|2024-11-14 21:55:00|20882.3|20867.3|20880.2|20865.2|20883.9|20868.9|20877.6|20862.6|0
1731621600000|2024-11-14 22:00:00|20880.6|20865.6|20883.7|20868.7|20885|20870|20879.2|20864.2|0
1731621900000|2024-11-14 22:05:00|20883.8|20868.8|20884.5|20869.5|20884.5|20869.5|20883|20868|0
1731622200000|2024-11-14 22:10:00|20883.7|20868.7|20882.8|20867.8|20883.8|20868.8|20882.8|20867.8|0
1731622500000|2024-11-14 22:15:00|20882.7|20867.7|20879.6|20864.6|20882.7|20867.7|20879.6|20864.6|0
1731622800000|2024-11-14 22:20:00|20879.8|20864.8|20876.3|20861.3|20879.8|20864.8|20874.2|20859.2|0
1731623100000|2024-11-14 22:25:00|20876|20861|20873.9|20858.9|20877.2|20862.2|20872.9|20857.9|0
1731623400000|2024-11-14 22:30:00|20873.7|20858.7|20873.1|20858.1|20873.8|20858.8|20872.9|20857.9|0
1731623700000|2024-11-14 22:35:00|20873.5|20858.5|20873.7|20858.7|20874.4|20859.4|20873.3|20858.3|0
1731624000000|2024-11-14 22:40:00|20873.8|20858.8|20873.2|20858.2|20874|20859|20872.8|20857.8|0
1731624300000|2024-11-14 22:45:00|20873.1|20858.1|20874.7|20859.7|20875|20860|20873|20858|0
1731624600000|2024-11-14 22:50:00|20874.6|20859.6|20873.7|20858.7|20875|20860|20872.8|20857.8|0
1731624900000|2024-11-14 22:55:00|20873.6|20858.6|20877.9|20862.9|20880.1|20865.1|20872.6|20857.6|0
1731625200000|2024-11-14 23:00:00|20884.9|20869.9|20864.9|20849.9|20884.9|20869.9|20859.8|20844.8|0
1731625500000|2024-11-14 23:05:00|20865|20850|20859.5|20844.5|20868.2|20853.2|20859.3|20844.3|0
1731625800000|2024-11-14 23:10:00|20859.9|20844.9|20851.2|20836.2|20863.3|20848.3|20843.5|20828.5|0
1731626100000|2024-11-14 23:15:00|20851|20836|20847.5|20832.5|20851.7|20836.7|20840.8|20825.8|0
1731626400000|2024-11-14 23:20:00|20847|20832|20850|20835|20851.5|20836.5|20845.7|20830.7|0
1731626700000|2024-11-14 23:25:00|20850.3|20835.3|20850.3|20835.3|20852.4|20837.4|20848|20833|0
1731627000000|2024-11-14 23:30:00|20850.2|20835.2|20861.8|20846.8|20862.2|20847.2|20846.4|20831.4|0
1731627300000|2024-11-14 23:35:00|20862.7|20847.7|20862.3|20847.3|20864.5|20849.5|20858|20843|0
1731627600000|2024-11-14 23:40:00|20862.5|20847.5|20858.2|20843.2|20862.5|20847.5|20854.9|20839.9|0
1731627900000|2024-11-14 23:45:00|20858.5|20843.5|20850.2|20835.2|20863.3|20848.3|20850|20835|0
1731628200000|2024-11-14 23:50:00|20850.8|20835.8|20847.8|20832.8|20855.3|20840.3|20847|20832|0
1731628500000|2024-11-14 23:55:00|20847.7|20832.7|20852.8|20837.8|20855.4|20840.4|20847.3|20832.3|0
1731628800000|2024-11-15 00:00:00|20853.4|20838.4|20857.8|20842.8|20858.3|20843.3|20848.5|20833.5|0
1731629100000|2024-11-15 00:05:00|20858.8|20843.8|20852.4|20837.4|20858.8|20843.8|20847.7|20832.7|0
1731629400000|2024-11-15 00:10:00|20851.9|20836.9|20854.3|20839.3|20859.4|20844.4|20851.9|20836.9|0
1731629700000|2024-11-15 00:15:00|20854.5|20839.5|20858.3|20843.3|20859.4|20844.4|20854.2|20839.2|0
1731630000000|2024-11-15 00:20:00|20858.2|20843.2|20850|20835|20859.7|20844.7|20845.2|20830.2|0
1731630300000|2024-11-15 00:25:00|20850.3|20835.3|20847.5|20832.5|20851.5|20836.5|20843.5|20828.5|0
1731630600000|2024-11-15 00:30:00|20847|20832|20836.8|20821.8|20848.8|20833.8|20832.5|20817.5|0
1731630900000|2024-11-15 00:35:00|20836.4|20821.4|20829|20814|20838.8|20823.8|20825.9|20810.9|0
1731631200000|2024-11-15 00:40:00|20828.8|20813.8|20822.5|20807.5|20832.7|20817.7|20817|20802|0
1731631500000|2024-11-15 00:45:00|20822.2|20807.2|20831.5|20816.5|20832.8|20817.8|20822.2|20807.2|0
1731631800000|2024-11-15 00:50:00|20831.7|20816.7|20827.8|20812.8|20832|20817|20823.7|20808.7|0
1731632100000|2024-11-15 00:55:00|20828.2|20813.2|20829.7|20814.7|20833.3|20818.3|20827.4|20812.4|0
1731632400000|2024-11-15 01:00:00|20830.2|20815.2|20823.7|20808.7|20830.3|20815.3|20820.5|20805.5|0
1731632700000|2024-11-15 01:05:00|20825|20810|20808.8|20793.8|20828.2|20813.2|20807.8|20792.8|0
1731633000000|2024-11-15 01:10:00|20809.2|20794.2|20808.8|20793.8|20813.3|20798.3|20792.9|20777.9|0
1731633300000|2024-11-15 01:15:00|20808.9|20793.9|20806.2|20791.2|20812|20797|20802.5|20787.5|0
1731633600000|2024-11-15 01:20:00|20806|20791|20798.3|20783.3|20813.2|20798.2|20798|20783|0
1731633900000|2024-11-15 01:25:00|20798|20783|20802.3|20787.3|20802.5|20787.5|20790.5|20775.5|0
1731634200000|2024-11-15 01:30:00|20802.5|20787.5|20800|20785|20805.4|20790.4|20794.4|20779.4|0
1731634500000|2024-11-15 01:35:00|20799.5|20784.5|20806.3|20791.3|20808.8|20793.8|20797.3|20782.3|0
1731634800000|2024-11-15 01:40:00|20806.4|20791.4|20796.9|20781.9|20807.5|20792.5|20791.6|20776.6|0
1731635100000|2024-11-15 01:45:00|20796.6|20781.6|20799.4|20784.4|20804|20789|20795|20780|0
1731635400000|2024-11-15 01:50:00|20798.6|20783.6|20800.5|20785.5|20800.5|20785.5|20794.4|20779.4|0
1731635700000|2024-11-15 01:55:00|20800.1|20785.1|20797.9|20782.9|20804.9|20789.9|20794|20779|0
1731636000000|2024-11-15 02:00:00|20797.4|20782.4|20799.4|20784.4|20800|20785|20791.8|20776.8|0
1731636300000|2024-11-15 02:05:00|20800|20785|20801.9|20786.9|20802.5|20787.5|20794.6|20779.6|0
1731636600000|2024-11-15 02:10:00|20802|20787|20805|20790|20805.8|20790.8|20799.4|20784.4|0
1731636900000|2024-11-15 02:15:00|20805.1|20790.1|20809.1|20794.1|20809.8|20794.8|20802.6|20787.6|0
1731637200000|2024-11-15 02:20:00|20809.3|20794.3|20816.5|20801.5|20818.3|20803.3|20805.3|20790.3|0
1731637500000|2024-11-15 02:25:00|20816.6|20801.6|20814.4|20799.4|20817.9|20802.9|20810.9|20795.9|0
1731637800000|2024-11-15 02:30:00|20813.9|20798.9|20815.4|20800.4|20815.4|20800.4|20808.8|20793.8|0
1731638100000|2024-11-15 02:35:00|20814.9|20799.9|20819.6|20804.6|20822.9|20807.9|20814.3|20799.3|0
1731638400000|2024-11-15 02:40:00|20819.4|20804.4|20819|20804|20821.6|20806.6|20817|20802|0
1731638700000|2024-11-15 02:45:00|20818.6|20803.6|20816.6|20801.6|20819.3|20804.3|20812.9|20797.9|0
1731639000000|2024-11-15 02:50:00|20815.8|20800.8|20822.3|20807.3|20822.3|20807.3|20815.8|20800.8|0
1731639300000|2024-11-15 02:55:00|20822.1|20807.1|20821.3|20806.3|20822.5|20807.5|20817.1|20802.1|0
1731639600000|2024-11-15 03:00:00|20821.1|20806.1|20817.4|20802.4|20821.4|20806.4|20810.3|20795.3|0
1731639900000|2024-11-15 03:05:00|20817.6|20802.6|20818.4|20803.4|20820.6|20805.6|20815|20800|0
1731640200000|2024-11-15 03:10:00|20818.1|20803.1|20826|20811|20829.9|20814.9|20817|20802|0
1731640500000|2024-11-15 03:15:00|20825.9|20810.9|20822.4|20807.4|20827.3|20812.3|20819.5|20804.5|0
1731640800000|2024-11-15 03:20:00|20822.8|20807.8|20827.1|20812.1|20827.6|20812.6|20822.3|20807.3|0
1731641100000|2024-11-15 03:25:00|20827.4|20812.4|20827.8|20812.8|20830.5|20815.5|20824.4|20809.4|0
1731641400000|2024-11-15 03:30:00|20827.6|20812.6|20824.1|20809.1|20827.8|20812.8|20818.9|20803.9|0
1731641700000|2024-11-15 03:35:00|20823.8|20808.8|20829.1|20814.1|20830|20815|20823.8|20808.8|0
1731642000000|2024-11-15 03:40:00|20829.3|20814.3|20824.3|20809.3|20830.3|20815.3|20823.1|20808.1|0
1731642300000|2024-11-15 03:45:00|20824.1|20809.1|20822.8|20807.8|20825.9|20810.9|20818.1|20803.1|0
1731642600000|2024-11-15 03:50:00|20823.4|20808.4|20815.8|20800.8|20823.4|20808.4|20811.1|20796.1|0
1731642900000|2024-11-15 03:55:00|20815.4|20800.4|20812.6|20797.6|20816.3|20801.3|20810.8|20795.8|0
1731643200000|2024-11-15 04:00:00|20812.1|20797.1|20806|20791|20815.5|20800.5|20803.3|20788.3|0
1731643500000|2024-11-15 04:05:00|20806.5|20791.5|20803.5|20788.5|20809.1|20794.1|20801.8|20786.8|0
1731643800000|2024-11-15 04:10:00|20804.5|20789.5|20804.1|20789.1|20808.5|20793.5|20802.6|20787.6|0
1731644100000|2024-11-15 04:15:00|20804.6|20789.6|20807.4|20792.4|20808.4|20793.4|20798|20783|0
1731644400000|2024-11-15 04:20:00|20807.3|20792.3|20812.1|20797.1|20812.9|20797.9|20807.3|20792.3|0
1731644700000|2024-11-15 04:25:00|20812|20797|20817.3|20802.3|20817.3|20802.3|20809.6|20794.6|0
1731645000000|2024-11-15 04:30:00|20817.1|20802.1|20814.3|20799.3|20818.3|20803.3|20813|20798|0
1731645300000|2024-11-15 04:35:00|20814.5|20799.5|20812.1|20797.1|20817.1|20802.1|20809.3|20794.3|0
1731645600000|2024-11-15 04:40:00|20812.6|20797.6|20813.6|20798.6|20814.5|20799.5|20810.5|20795.5|0
1731645900000|2024-11-15 04:45:00|20813.5|20798.5|20811.1|20796.1|20813.6|20798.6|20809.4|20794.4|0
1731646200000|2024-11-15 04:50:00|20811.3|20796.3|20817.9|20802.9|20818|20803|20809.6|20794.6|0
1731646500000|2024-11-15 04:55:00|20818|20803|20825.8|20810.8|20825.8|20810.8|20817.5|20802.5|0
1731646800000|2024-11-15 05:00:00|20825.4|20810.4|20832.4|20817.4|20832.8|20817.8|20823.9|20808.9|0
1731647100000|2024-11-15 05:05:00|20832.1|20817.1|20828.6|20813.6|20833.6|20818.6|20825.5|20810.5|0
1731647400000|2024-11-15 05:10:00|20828.3|20813.3|20830.1|20815.1|20831.8|20816.8|20826.4|20811.4|0
1731647700000|2024-11-15 05:15:00|20830.3|20815.3|20833.1|20818.1|20835.3|20820.3|20827.5|20812.5|0
1731648000000|2024-11-15 05:20:00|20833.4|20818.4|20827.9|20812.9|20833.4|20818.4|20827|20812|0
1731648300000|2024-11-15 05:25:00|20828.5|20813.5|20829.1|20814.1|20832.9|20817.9|20827.9|20812.9|0
1731648600000|2024-11-15 05:30:00|20829.4|20814.4|20823.3|20808.3|20830.9|20815.9|20822.1|20807.1|0
1731648900000|2024-11-15 05:35:00|20823.9|20808.9|20820|20805|20825.9|20810.9|20818.8|20803.8|0
1731649200000|2024-11-15 05:40:00|20819.8|20804.8|20812|20797|20819.8|20804.8|20808.9|20793.9|0
1731649500000|2024-11-15 05:45:00|20811.6|20796.6|20806.9|20791.9|20812|20797|20804.9|20789.9|0
1731649800000|2024-11-15 05:50:00|20807.4|20792.4|20805.4|20790.4|20809.5|20794.5|20801.4|20786.4|0
1731650100000|2024-11-15 05:55:00|20806.1|20791.1|20806.1|20791.1|20806.9|20791.9|20802.8|20787.8|0
1731650400000|2024-11-15 06:00:00|20805|20790|20800.9|20785.9|20805.3|20790.3|20795.8|20780.8|0
1731650700000|2024-11-15 06:05:00|20800.8|20785.8|20779.4|20764.4|20802.4|20787.4|20776.4|20761.4|0
1731651000000|2024-11-15 06:10:00|20779.5|20764.5|20776.1|20761.1|20783|20768|20768.9|20753.9|0
1731651300000|2024-11-15 06:15:00|20775.9|20760.9|20778.8|20763.8|20783.6|20768.6|20775.5|20760.5|0
1731651600000|2024-11-15 06:20:00|20778.9|20763.9|20749.9|20734.9|20778.9|20763.9|20749.5|20734.5|0
1731651900000|2024-11-15 06:25:00|20746.6|20731.6|20738.6|20723.6|20750.5|20735.5|20738.4|20723.4|0
1731652200000|2024-11-15 06:30:00|20742.1|20727.1|20754.1|20739.1|20755.4|20740.4|20742.1|20727.1|0
1731652500000|2024-11-15 06:35:00|20754.4|20739.4|20771.4|20756.4|20771.6|20756.6|20754|20739|0
1731652800000|2024-11-15 06:40:00|20772|20757|20764.9|20749.9|20772|20757|20760.6|20745.6|0
1731653100000|2024-11-15 06:45:00|20765.1|20750.1|20766.4|20751.4|20770.6|20755.6|20761.5|20746.5|0
1731653400000|2024-11-15 06:50:00|20766.1|20751.1|20776.5|20761.5|20776.8|20761.8|20765.1|20750.1|0
1731653700000|2024-11-15 06:55:00|20776.6|20761.6|20775.9|20760.9|20777.1|20762.1|20772.6|20757.6|0
1731654000000|2024-11-15 07:00:00|20775.5|20760.5|20775.5|20760.5|20781.5|20766.5|20772.3|20757.3|0
1731654300000|2024-11-15 07:05:00|20774.3|20759.3|20767.8|20752.8|20781|20766|20764.6|20749.6|0
1731654600000|2024-11-15 07:10:00|20767.1|20752.1|20771.8|20756.8|20772.5|20757.5|20765|20750|0
1731654900000|2024-11-15 07:15:00|20771.9|20756.9|20775.8|20760.8|20778.6|20763.6|20771.1|20756.1|0
1731655200000|2024-11-15 07:20:00|20777.1|20762.1|20763.8|20748.8|20777.1|20762.1|20760.6|20745.6|0
1731655500000|2024-11-15 07:25:00|20764|20749|20768.6|20753.6|20772.3|20757.3|20752.8|20737.8|0
1731655800000|2024-11-15 07:30:00|20768.3|20753.3|20767.6|20752.6|20773.1|20758.1|20762|20747|0
1731656100000|2024-11-15 07:35:00|20767.5|20752.5|20762.9|20747.9|20770.8|20755.8|20760.5|20745.5|0
1731656400000|2024-11-15 07:40:00|20763|20748|20762.5|20747.5|20764.9|20749.9|20748.4|20733.4|0
1731656700000|2024-11-15 07:45:00|20763|20748|20754.5|20739.5|20764.3|20749.3|20751.9|20736.9|0
1731657000000|2024-11-15 07:50:00|20754.8|20739.8|20757.4|20742.4|20760.1|20745.1|20752.5|20737.5|0
1731657300000|2024-11-15 07:55:00|20758.3|20743.3|20750.1|20735.1|20758.3|20743.3|20747.9|20732.9|0
1731657600000|2024-11-15 08:00:00|20751.4|20736.4|20757.4|20742.4|20765.3|20750.3|20751.4|20736.4|0
1731657900000|2024-11-15 08:05:00|20757.5|20742.5|20729.1|20714.1|20760|20745|20725.8|20710.8|0
1731658200000|2024-11-15 08:10:00|20727.4|20712.4|20733.9|20718.9|20735.9|20720.9|20720.8|20705.8|0
1731658500000|2024-11-15 08:15:00|20732.1|20717.1|20738.1|20723.1|20746.1|20731.1|20727.9|20712.9|0
1731658800000|2024-11-15 08:20:00|20735.1|20720.1|20716.4|20701.4|20735.1|20720.1|20709.5|20694.5|0
1731659100000|2024-11-15 08:25:00|20714.3|20699.3|20702.3|20687.3|20716|20701|20701.9|20686.9|0
1731659400000|2024-11-15 08:30:00|20701.4|20686.4|20720.1|20705.1|20727.3|20712.3|20701.3|20686.3|0
1731659700000|2024-11-15 08:35:00|20721.6|20706.6|20725.6|20710.6|20733.3|20718.3|20720.4|20705.4|0
1731660000000|2024-11-15 08:40:00|20725.1|20710.1|20732.4|20717.4|20736.4|20721.4|20723.9|20708.9|0
1731660300000|2024-11-15 08:45:00|20730.8|20715.8|20726.8|20711.8|20738.3|20723.3|20726.8|20711.8|0
1731660600000|2024-11-15 08:50:00|20726.9|20711.9|20741.4|20726.4|20743.9|20728.9|20722|20707|0
1731660900000|2024-11-15 08:55:00|20741.1|20726.1|20739|20724|20741.1|20726.1|20734.8|20719.8|0
1731661200000|2024-11-15 09:00:00|20741.6|20726.6|20730.9|20715.9|20744|20729|20728.5|20713.5|0
1731661500000|2024-11-15 09:05:00|20730.1|20715.1|20729.8|20714.8|20738.4|20723.4|20728.3|20713.3|0
1731661800000|2024-11-15 09:10:00|20730.6|20715.6|20724.5|20709.5|20735.4|20720.4|20723.3|20708.3|0
1731662100000|2024-11-15 09:15:00|20725.4|20710.4|20725.1|20710.1|20730.9|20715.9|20715.9|20700.9|0
1731662400000|2024-11-15 09:20:00|20725.6|20710.6|20731.5|20716.5|20731.6|20716.6|20723.6|20708.6|0
1731662700000|2024-11-15 09:25:00|20731.9|20716.9|20729|20714|20736.6|20721.6|20728|20713|0
1731663000000|2024-11-15 09:30:00|20728|20713|20727.8|20712.8|20729.1|20714.1|20721.4|20706.4|0
1731663300000|2024-11-15 09:35:00|20726.9|20711.9|20737.6|20722.6|20741|20726|20725.1|20710.1|0
1731663600000|2024-11-15 09:40:00|20736.9|20721.9|20737.3|20722.3|20741.5|20726.5|20734|20719|0
1731663900000|2024-11-15 09:45:00|20737.4|20722.4|20726.6|20711.6|20737.5|20722.5|20726.1|20711.1|0
1731664200000|2024-11-15 09:50:00|20726.9|20711.9|20727.5|20712.5|20727.6|20712.6|20717.6|20702.6|0
1731664500000|2024-11-15 09:55:00|20726.8|20711.8|20727.3|20712.3|20728.8|20713.8|20720|20705|0
1731664800000|2024-11-15 10:00:00|20727|20712|20732.4|20717.4|20734.9|20719.9|20724.1|20709.1|0
1731665100000|2024-11-15 10:05:00|20732.5|20717.5|20735.1|20720.1|20735.4|20720.4|20729.1|20714.1|0
1731665400000|2024-11-15 10:10:00|20734.9|20719.9|20724|20709|20735.3|20720.3|20723.6|20708.6|0
1731665700000|2024-11-15 10:15:00|20723.3|20708.3|20719.3|20704.3|20727|20712|20719.3|20704.3|0
1731666000000|2024-11-15 10:20:00|20719.6|20704.6|20730.5|20715.5|20730.5|20715.5|20714.3|20699.3|0
1731666300000|2024-11-15 10:25:00|20730.1|20715.1|20735.3|20720.3|20736|20721|20728.1|20713.1|0
1731666600000|2024-11-15 10:30:00|20735|20720|20735|20720|20735.8|20720.8|20725.8|20710.8|0
1731666900000|2024-11-15 10:35:00|20734.8|20719.8|20729.4|20714.4|20735.3|20720.3|20727.4|20712.4|0
1731667200000|2024-11-15 10:40:00|20729.3|20714.3|20729.1|20714.1|20732.9|20717.9|20724.9|20709.9|0
1731667500000|2024-11-15 10:45:00|20729|20714|20735.1|20720.1|20735.6|20720.6|20728.6|20713.6|0
1731667800000|2024-11-15 10:50:00|20735.4|20720.4|20729.5|20714.5|20738|20723|20728.3|20713.3|0
1731668100000|2024-11-15 10:55:00|20730.3|20715.3|20734.3|20719.3|20735.5|20720.5|20729.1|20714.1|0
1731668400000|2024-11-15 11:00:00|20733.6|20718.6|20743.3|20728.3|20743.5|20728.5|20731.4|20716.4|0
1731668700000|2024-11-15 11:05:00|20742.9|20727.9|20753.5|20738.5|20755.9|20740.9|20742.4|20727.4|0
1731669000000|2024-11-15 11:10:00|20753.6|20738.6|20759.8|20744.8|20762.9|20747.9|20749.6|20734.6|0
1731669300000|2024-11-15 11:15:00|20759.9|20744.9|20758|20743|20761.5|20746.5|20755.6|20740.6|0
1731669600000|2024-11-15 11:20:00|20757.6|20742.6|20755.6|20740.6|20760|20745|20753.3|20738.3|0
1731669900000|2024-11-15 11:25:00|20756.5|20741.5|20759.3|20744.3|20760.6|20745.6|20755.4|20740.4|0
1731670200000|2024-11-15 11:30:00|20758.8|20743.8|20753.1|20738.1|20758.8|20743.8|20750.3|20735.3|0
1731670500000|2024-11-15 11:35:00|20753.3|20738.3|20757.4|20742.4|20759.6|20744.6|20752.8|20737.8|0
1731670800000|2024-11-15 11:40:00|20757.3|20742.3|20749.5|20734.5|20757.3|20742.3|20747.8|20732.8|0
1731671100000|2024-11-15 11:45:00|20749.1|20734.1|20750.9|20735.9|20755|20740|20749.1|20734.1|0
1731671400000|2024-11-15 11:50:00|20750.8|20735.8|20752.5|20737.5|20754.3|20739.3|20746.6|20731.6|0
1731671700000|2024-11-15 11:55:00|20752.6|20737.6|20752|20737|20753.9|20738.9|20748.9|20733.9|0
1731672000000|2024-11-15 12:00:00|20751.9|20736.9|20754.9|20739.9|20756.1|20741.1|20745.9|20730.9|0
1731672300000|2024-11-15 12:05:00|20754.1|20739.1|20767|20752|20771.5|20756.5|20753.1|20738.1|0
1731672600000|2024-11-15 12:10:00|20766.8|20751.8|20766.4|20751.4|20766.8|20751.8|20761.4|20746.4|0
1731672900000|2024-11-15 12:15:00|20766.6|20751.6|20753.1|20738.1|20768.8|20753.8|20752.5|20737.5|0
1731673200000|2024-11-15 12:20:00|20753|20738|20748.8|20733.8|20759.1|20744.1|20743.1|20728.1|0
1731673500000|2024-11-15 12:25:00|20748.6|20733.6|20755.4|20740.4|20755.4|20740.4|20746|20731|0
1731673800000|2024-11-15 12:30:00|20755.1|20740.1|20756.4|20741.4|20758.1|20743.1|20748.6|20733.6|0
1731674100000|2024-11-15 12:35:00|20756.3|20741.3|20756.1|20741.1|20757.6|20742.6|20750.1|20735.1|0
1731674400000|2024-11-15 12:40:00|20756.3|20741.3|20757|20742|20763|20748|20755.9|20740.9|0
1731674700000|2024-11-15 12:45:00|20756.3|20741.3|20761.6|20746.6|20761.6|20746.6|20753.3|20738.3|0
1731675000000|2024-11-15 12:50:00|20760.9|20745.9|20761.3|20746.3|20768.5|20753.5|20760.4|20745.4|0
1731675300000|2024-11-15 12:55:00|20761.1|20746.1|20768.8|20753.8|20773.1|20758.1|20760.8|20745.8|0
1731675600000|2024-11-15 13:00:00|20766.4|20751.4|20762.3|20747.3|20770.4|20755.4|20761.8|20746.8|0
1731675900000|2024-11-15 13:05:00|20762.1|20747.1|20750.5|20735.5|20765.4|20750.4|20750.5|20735.5|0
1731676200000|2024-11-15 13:10:00|20751.4|20736.4|20753.1|20738.1|20760.1|20745.1|20751.4|20736.4|0
1731676500000|2024-11-15 13:15:00|20753.8|20738.8|20740.4|20725.4|20755|20740|20738.8|20723.8|0
1731676800000|2024-11-15 13:20:00|20739.8|20724.8|20733.8|20718.8|20746.8|20731.8|20733.4|20718.4|0
1731677100000|2024-11-15 13:25:00|20734|20719|20739.6|20724.6|20746|20731|20733.4|20718.4|0
1731677400000|2024-11-15 13:30:00|20738.3|20723.3|20720.8|20705.8|20757.3|20742.3|20712.4|20697.4|0
1731677700000|2024-11-15 13:35:00|20721.9|20706.9|20714.6|20699.6|20726.5|20711.5|20711.9|20696.9|0
1731678000000|2024-11-15 13:40:00|20714.1|20699.1|20721.3|20706.3|20735.1|20720.1|20710.5|20695.5|0
1731678300000|2024-11-15 13:45:00|20720.9|20705.9|20727|20712|20730.9|20715.9|20719|20704|0
1731678600000|2024-11-15 13:50:00|20724.8|20709.8|20719.3|20704.3|20727|20712|20713.1|20698.1|0
1731678900000|2024-11-15 13:55:00|20719.5|20704.5|20718.4|20703.4|20722.5|20707.5|20714|20699|0
1731679200000|2024-11-15 14:00:00|20718.3|20703.3|20711.6|20696.6|20724.6|20709.6|20709.3|20694.3|0
1731679500000|2024-11-15 14:05:00|20713|20698|20707.5|20692.5|20718.5|20703.5|20707.1|20692.1|0
1731679800000|2024-11-15 14:10:00|20706.5|20691.5|20700.8|20685.8|20711|20696|20698.9|20683.9|0
1731680100000|2024-11-15 14:15:00|20700.9|20685.9|20679.8|20664.8|20704.3|20689.3|20672.8|20657.8|0
1731680400000|2024-11-15 14:20:00|20680|20665|20672.5|20657.5|20685.5|20670.5|20671|20656|0
1731680700000|2024-11-15 14:25:00|20665|20650|20669.1|20654.1|20681.9|20666.9|20660|20645|0
1731681000000|2024-11-15 14:30:00|20665.6|20650.6|20640.5|20625.5|20677.9|20662.9|20640.5|20625.5|0
1731681300000|2024-11-15 14:35:00|20636.5|20621.5|20606.4|20591.4|20636.5|20621.5|20603.9|20588.9|0
1731681600000|2024-11-15 14:40:00|20605.3|20590.3|20607.8|20592.8|20635.5|20620.5|20594|20579|0
1731681900000|2024-11-15 14:45:00|20606.3|20591.3|20648.8|20633.8|20651.8|20636.8|20596.8|20581.8|0
1731682200000|2024-11-15 14:50:00|20648|20633|20619|20604|20650.8|20635.8|20618.5|20603.5|0
1731682500000|2024-11-15 14:55:00|20619.8|20604.8|20597.5|20582.5|20626.4|20611.4|20586.3|20571.3|0
1731682800000|2024-11-15 15:00:00|20598.3|20583.3|20577.8|20562.8|20603.3|20588.3|20577.8|20562.8|0
1731683100000|2024-11-15 15:05:00|20580.3|20565.3|20550.8|20535.8|20592.5|20577.5|20549.8|20534.8|0
1731683400000|2024-11-15 15:10:00|20551|20536|20536.6|20521.6|20561.5|20546.5|20528.8|20513.8|0
1731683700000|2024-11-15 15:15:00|20536.3|20521.3|20517.8|20502.8|20556|20541|20510|20495|0
1731684000000|2024-11-15 15:20:00|20516.5|20501.5|20500.5|20485.5|20521.9|20506.9|20489.8|20474.8|0
1731684300000|2024-11-15 15:25:00|20502.3|20487.3|20496.3|20481.3|20517.3|20502.3|20496.3|20481.3|0
1731684600000|2024-11-15 15:30:00|20493.8|20478.8|20502|20487|20514.4|20499.4|20493.8|20478.8|0
1731684900000|2024-11-15 15:35:00|20499.8|20484.8|20496.5|20481.5|20509.3|20494.3|20474.3|20459.3|0
1731685200000|2024-11-15 15:40:00|20497.5|20482.5|20488.3|20473.3|20505.8|20490.8|20476.8|20461.8|0
1731685500000|2024-11-15 15:45:00|20489|20474|20475.8|20460.8|20508|20493|20467.4|20452.4|0
1731685800000|2024-11-15 15:50:00|20477.8|20462.8|20466.4|20451.4|20513.9|20498.9|20463.8|20448.8|0
1731686100000|2024-11-15 15:55:00|20465.1|20450.1|20468.5|20453.5|20474.8|20459.8|20452|20437|0
1731686400000|2024-11-15 16:00:00|20466.3|20451.3|20455.4|20440.4|20476.8|20461.8|20453.8|20438.8|0
1731686700000|2024-11-15 16:05:00|20456.9|20441.9|20442.3|20427.3|20470.3|20455.3|20441.3|20426.3|0
1731687000000|2024-11-15 16:10:00|20443.4|20428.4|20458.4|20443.4|20470.5|20455.5|20443.4|20428.4|0
1731687300000|2024-11-15 16:15:00|20458.5|20443.5|20476.3|20461.3|20481.8|20466.8|20457.8|20442.8|0
1731687600000|2024-11-15 16:20:00|20477.6|20462.6|20481|20466|20482.8|20467.8|20465.3|20450.3|0
1731687900000|2024-11-15 16:25:00|20481.3|20466.3|20487|20472|20490.9|20475.9|20475.9|20460.9|0
1731688200000|2024-11-15 16:30:00|20487.5|20472.5|20478.8|20463.8|20498|20483|20477.5|20462.5|0
1731688500000|2024-11-15 16:35:00|20478.3|20463.3|20455.3|20440.3|20478.3|20463.3|20451.5|20436.5|0
1731688800000|2024-11-15 16:40:00|20454.8|20439.8|20441.4|20426.4|20457.8|20442.8|20426.4|20411.4|0
1731689100000|2024-11-15 16:45:00|20443.3|20428.3|20441.5|20426.5|20462|20447|20434|20419|0
1731689400000|2024-11-15 16:50:00|20441.4|20426.4|20435.5|20420.5|20445.3|20430.3|20422.4|20407.4|0
1731689700000|2024-11-15 16:55:00|20432.8|20417.8|20402.5|20387.5|20435.9|20420.9|20389.8|20374.8|0
1731690000000|2024-11-15 17:00:00|20403.5|20388.5|20401.8|20386.8|20413.9|20398.9|20397.3|20382.3|0
1731690300000|2024-11-15 17:05:00|20404|20389|20397.3|20382.3|20404|20389|20383.5|20368.5|0
1731690600000|2024-11-15 17:10:00|20397.5|20382.5|20403|20388|20403.5|20388.5|20387.3|20372.3|0
1731690900000|2024-11-15 17:15:00|20402.1|20387.1|20406.3|20391.3|20410.5|20395.5|20391|20376|0
1731691200000|2024-11-15 17:20:00|20406.5|20391.5|20397.8|20382.8|20414.4|20399.4|20391.5|20376.5|0
1731691500000|2024-11-15 17:25:00|20399|20384|20402.3|20387.3|20404.5|20389.5|20388.8|20373.8|0
1731691800000|2024-11-15 17:30:00|20401.8|20386.8|20405.6|20390.6|20410|20395|20388.5|20373.5|0
1731692100000|2024-11-15 17:35:00|20405|20390|20401|20386|20406.1|20391.1|20389.8|20374.8|0
1731692400000|2024-11-15 17:40:00|20401.1|20386.1|20410.8|20395.8|20413.3|20398.3|20387.5|20372.5|0
1731692700000|2024-11-15 17:45:00|20410.4|20395.4|20401|20386|20420|20405|20399.1|20384.1|0
1731693000000|2024-11-15 17:50:00|20400.6|20385.6|20362.5|20347.5|20400.6|20385.6|20354.5|20339.5|0
1731693300000|2024-11-15 17:55:00|20361.8|20346.8|20391.8|20376.8|20394.5|20379.5|20361.4|20346.4|0
1731693600000|2024-11-15 18:00:00|20391.5|20376.5|20380.5|20365.5|20398|20383|20377.5|20362.5|0
1731693900000|2024-11-15 18:05:00|20381.5|20366.5|20388|20373|20389.3|20374.3|20371.1|20356.1|0
1731694200000|2024-11-15 18:10:00|20385.9|20370.9|20374.9|20359.9|20385.9|20370.9|20371.8|20356.8|0
1731694500000|2024-11-15 18:15:00|20375.4|20360.4|20374.8|20359.8|20391.3|20376.3|20367.3|20352.3|0
1731694800000|2024-11-15 18:20:00|20375.3|20360.3|20365.3|20350.3|20386|20371|20358.5|20343.5|0
1731695100000|2024-11-15 18:25:00|20364.5|20349.5|20382.1|20367.1|20387.8|20372.8|20363.1|20348.1|0
1731695400000|2024-11-15 18:30:00|20380.5|20365.5|20358.8|20343.8|20381|20366|20358.8|20343.8|0
1731695700000|2024-11-15 18:35:00|20357.3|20342.3|20371.6|20356.6|20372|20357|20355.3|20340.3|0
1731696000000|2024-11-15 18:40:00|20371.3|20356.3|20353.8|20338.8|20373|20358|20350.8|20335.8|0
1731696300000|2024-11-15 18:45:00|20355.5|20340.5|20329|20314|20355.5|20340.5|20326.8|20311.8|0
1731696600000|2024-11-15 18:50:00|20329.3|20314.3|20333.5|20318.5|20340.3|20325.3|20326|20311|0
1731696900000|2024-11-15 18:55:00|20332.8|20317.8|20336.4|20321.4|20337.5|20322.5|20314|20299|0
1731697200000|2024-11-15 19:00:00|20337.3|20322.3|20345.9|20330.9|20356|20341|20336.3|20321.3|0
1731697500000|2024-11-15 19:05:00|20346|20331|20351.8|20336.8|20366|20351|20340.5|20325.5|0
1731697800000|2024-11-15 19:10:00|20351.5|20336.5|20346.3|20331.3|20358.9|20343.9|20339.5|20324.5|0
1731698100000|2024-11-15 19:15:00|20345.3|20330.3|20346.5|20331.5|20358.1|20343.1|20342.9|20327.9|0
1731698400000|2024-11-15 19:20:00|20346|20331|20343|20328|20350.9|20335.9|20337.1|20322.1|0
1731698700000|2024-11-15 19:25:00|20341.4|20326.4|20331.5|20316.5|20345.8|20330.8|20330|20315|0
1731699000000|2024-11-15 19:30:00|20332|20317|20336.8|20321.8|20344|20329|20330.6|20315.6|0
1731699300000|2024-11-15 19:35:00|20336.5|20321.5|20345.8|20330.8|20351.3|20336.3|20333.8|20318.8|0
1731699600000|2024-11-15 19:40:00|20346.3|20331.3|20387.8|20372.8|20388.8|20373.8|20345.8|20330.8|0
1731699900000|2024-11-15 19:45:00|20385.5|20370.5|20385.8|20370.8|20402.8|20387.8|20377|20362|0
1731700200000|2024-11-15 19:50:00|20385.6|20370.6|20353.8|20338.8|20393.3|20378.3|20351.9|20336.9|0
1731700500000|2024-11-15 19:55:00|20353.3|20338.3|20370.3|20355.3|20372|20357|20353.3|20338.3|0
1731700800000|2024-11-15 20:00:00|20368|20353|20390.5|20375.5|20392.3|20377.3|20367|20352|0
1731701100000|2024-11-15 20:05:00|20389.6|20374.6|20371.5|20356.5|20402.8|20387.8|20367.8|20352.8|0
1731701400000|2024-11-15 20:10:00|20371.6|20356.6|20383.5|20368.5|20390.5|20375.5|20371.5|20356.5|0
1731701700000|2024-11-15 20:15:00|20383.8|20368.8|20398.3|20383.3|20406.5|20391.5|20382|20367|0
1731702000000|2024-11-15 20:20:00|20400.3|20385.3|20388.3|20373.3|20409.3|20394.3|20384|20369|0
1731702300000|2024-11-15 20:25:00|20388|20373|20390.6|20375.6|20399.5|20384.5|20384.8|20369.8|0
1731702600000|2024-11-15 20:30:00|20390|20375|20392.1|20377.1|20404|20389|20383.8|20368.8|0
1731702900000|2024-11-15 20:35:00|20392.8|20377.8|20388|20373|20398.5|20383.5|20385.3|20370.3|0
1731703200000|2024-11-15 20:40:00|20389.1|20374.1|20367.6|20352.6|20395.5|20380.5|20362.9|20347.9|0
1731703500000|2024-11-15 20:45:00|20365.1|20350.1|20374.5|20359.5|20383.1|20368.1|20364.4|20349.4|0
1731703800000|2024-11-15 20:50:00|20378.7|20363.7|20412.9|20397.9|20415.5|20400.5|20373.7|20358.7|0
1731704100000|2024-11-15 20:55:00|20410.7|20395.7|20399.6|20384.6|20422.1|20407.1|20395.4|20380.4|0
1731704400000|2024-11-15 21:00:00|20399.8|20384.8|20418.5|20403.5|20429.7|20414.7|20399.8|20384.8|0
1731704700000|2024-11-15 21:05:00|20418.2|20403.2|20412.5|20397.5|20419.2|20404.2|20410.6|20395.6|0
1731705000000|2024-11-15 21:10:00|20412.2|20397.2|20405.7|20390.7|20413.8|20398.8|20404.2|20389.2|0
1731705300000|2024-11-15 21:15:00|20405.5|20390.5|20411.7|20396.7|20413|20398|20405.5|20390.5|0
1731705600000|2024-11-15 21:20:00|20411.5|20396.5|20403.1|20388.1|20412.5|20397.5|20402.6|20387.6|0
1731705900000|2024-11-15 21:25:00|20403.7|20388.7|20401|20386|20404.3|20389.3|20398.6|20383.6|0
1731706200000|2024-11-15 21:30:00|20400.5|20385.5|20402.7|20387.7|20404.1|20389.1|20400.1|20385.1|0
1731706500000|2024-11-15 21:35:00|20402.8|20387.8|20406.2|20391.2|20407.2|20392.2|20402.5|20387.5|0
1731706800000|2024-11-15 21:40:00|20406.1|20391.1|20402.7|20387.7|20407.7|20392.7|20402|20387|0
1731707100000|2024-11-15 21:45:00|20404|20389|20409|20394|20410.2|20395.2|20403.2|20388.2|0
1731707400000|2024-11-15 21:50:00|20408.8|20393.8|20411.1|20396.1|20412.2|20397.2|20405|20390|0
1731707700000|2024-11-15 21:55:00|20411.2|20396.2|20412.8|20397.8|20413.1|20398.1|20407.1|20392.1|0
1731743100000|2024-11-16 07:45:00|20411.8|20396.8|20411.8|20396.8|20411.8|20396.8|20411.8|20396.8|0
1731755400000|2024-11-16 11:10:00|20411.1|20396.1|20411.1|20396.1|20411.1|20396.1|20411.1|20396.1|0
1731756300000|2024-11-16 11:25:00|20415.4|20400.4|20415.4|20400.4|20415.4|20400.4|20415.4|20400.4|0
1731794700000|2024-11-16 22:05:00|20413.4|20398.4|20408.4|20393.4|20413.4|20398.4|20408.4|20393.4|0
1731806400000|2024-11-17 01:20:00|20410.6|20395.6|20410.6|20395.6|20410.6|20395.6|20410.6|20395.6|0
1731809700000|2024-11-17 02:15:00|20408.6|20393.6|20393.6|20378.6|20408.6|20393.6|20393.6|20378.6|0
1731812400000|2024-11-17 03:00:00|20399.3|20384.3|20399.4|20384.4|20399.4|20384.4|20399.3|20384.3|0
1731812700000|2024-11-17 03:05:00|20393.8|20378.8|20393.6|20378.6|20393.8|20378.8|20393.6|20378.6|0
1731814200000|2024-11-17 03:30:00|20396.5|20381.5|20396.5|20381.5|20396.5|20381.5|20396.5|20381.5|0
1731831300000|2024-11-17 08:15:00|20407.8|20392.8|20407.8|20392.8|20407.8|20392.8|20407.8|20392.8|0
1731831900000|2024-11-17 08:25:00|20419|20404|20419|20404|20419|20404|20419|20404|0
1731833700000|2024-11-17 08:55:00|20420|20405|20420|20405|20420|20405|20420|20405|0
1731834000000|2024-11-17 09:00:00|20431.3|20416.3|20431.3|20416.3|20431.3|20416.3|20431.3|20416.3|0
1731843900000|2024-11-17 11:45:00|20438.8|20423.8|20439.8|20424.8|20439.8|20424.8|20438.8|20423.8|0
1731844500000|2024-11-17 11:55:00|20439.4|20424.4|20438.1|20423.1|20440.1|20425.1|20438.1|20423.1|0
1731845100000|2024-11-17 12:05:00|20437.1|20422.1|20437.1|20422.1|20437.1|20422.1|20437.1|20422.1|0
1731847200000|2024-11-17 12:40:00|20435.7|20420.7|20435.7|20420.7|20435.7|20420.7|20435.7|20420.7|0
1731848100000|2024-11-17 12:55:00|20443.2|20428.2|20443.2|20428.2|20443.2|20428.2|20443.2|20428.2|0
1731848700000|2024-11-17 13:05:00|20444.2|20429.2|20444.2|20429.2|20444.2|20429.2|20444.2|20429.2|0
1731849300000|2024-11-17 13:15:00|20443.2|20428.2|20443.2|20428.2|20443.2|20428.2|20443.2|20428.2|0
1731849600000|2024-11-17 13:20:00|20439.5|20424.5|20439.5|20424.5|20439.5|20424.5|20439.5|20424.5|0
1731850800000|2024-11-17 13:40:00|20438.5|20423.5|20438.5|20423.5|20438.5|20423.5|20438.5|20423.5|0
1731851400000|2024-11-17 13:50:00|20437.5|20422.5|20437.5|20422.5|20437.5|20422.5|20437.5|20422.5|0
1731852600000|2024-11-17 14:10:00|20445|20430|20445|20430|20445|20430|20445|20430|0
1731854700000|2024-11-17 14:45:00|20437.8|20422.8|20423.2|20408.2|20437.8|20422.8|20423.2|20408.2|0
1731855000000|2024-11-17 14:50:00|20415.9|20400.9|20397.7|20382.7|20415.9|20400.9|20397.7|20382.7|0
1731855300000|2024-11-17 14:55:00|20398.8|20383.8|20384.6|20369.6|20398.8|20383.8|20384.6|20369.6|0
1731855900000|2024-11-17 15:05:00|20386.1|20371.1|20386.1|20371.1|20386.1|20371.1|20386.1|20371.1|0
1731856200000|2024-11-17 15:10:00|20393.4|20378.4|20386.1|20371.1|20393.4|20378.4|20386.1|20371.1|0
1731857400000|2024-11-17 15:30:00|20378.8|20363.8|20378.8|20363.8|20378.8|20363.8|20378.8|20363.8|0
1731858900000|2024-11-17 15:55:00|20371.5|20356.5|20371.5|20356.5|20371.5|20356.5|20371.5|20356.5|0
1731859500000|2024-11-17 16:05:00|20373|20358|20373|20358|20373|20358|20373|20358|0
1731859800000|2024-11-17 16:10:00|20374.5|20359.5|20374.5|20359.5|20374.5|20359.5|20374.5|20359.5|0
1731860400000|2024-11-17 16:20:00|20367.2|20352.2|20367.2|20352.2|20367.2|20352.2|20367.2|20352.2|0
1731863400000|2024-11-17 17:10:00|20368.6|20353.6|20375.9|20360.9|20375.9|20360.9|20368.6|20353.6|0
1731863700000|2024-11-17 17:15:00|20377.6|20362.6|20377.6|20362.6|20377.6|20362.6|20377.6|20362.6|0
1731864000000|2024-11-17 17:20:00|20370.3|20355.3|20370.3|20355.3|20370.3|20355.3|20370.3|20355.3|0
1731864600000|2024-11-17 17:30:00|20377.6|20362.6|20376.7|20361.7|20382.1|20367.1|20374.8|20359.8|0
1731864900000|2024-11-17 17:35:00|20379.3|20364.3|20380.7|20365.7|20380.7|20365.7|20379.3|20364.3|0
1731872100000|2024-11-17 19:35:00|20373.4|20358.4|20369.4|20354.4|20373.4|20358.4|20369.4|20354.4|0
1731872400000|2024-11-17 19:40:00|20372.3|20357.3|20372.3|20357.3|20372.3|20357.3|20372.3|20357.3|0
1731873900000|2024-11-17 20:05:00|20365.1|20350.1|20365.1|20350.1|20365.1|20350.1|20365.1|20350.1|0
1731874200000|2024-11-17 20:10:00|20362.8|20347.8|20362.8|20347.8|20362.8|20347.8|20362.8|20347.8|0
1731874800000|2024-11-17 20:20:00|20362.9|20347.9|20362.9|20347.9|20362.9|20347.9|20362.9|20347.9|0
1731876300000|2024-11-17 20:45:00|20361.4|20346.4|20361.4|20346.4|20361.4|20346.4|20361.4|20346.4|0
1731876600000|2024-11-17 20:50:00|20355.5|20340.5|20355.5|20340.5|20355.5|20340.5|20355.5|20340.5|0
1731877500000|2024-11-17 21:05:00|20354.7|20339.7|20354.8|20339.8|20354.8|20339.8|20354.7|20339.7|0
1731877800000|2024-11-17 21:10:00|20356.2|20341.2|20356.2|20341.2|20356.2|20341.2|20356.2|20341.2|0
1731879300000|2024-11-17 21:35:00|20358.2|20343.2|20360.4|20345.4|20360.4|20345.4|20358.2|20343.2|0
1731880500000|2024-11-17 21:55:00|20362.3|20347.3|20362.3|20347.3|20362.3|20347.3|20362.3|20347.3|0
1731881100000|2024-11-17 22:05:00|20367|20352|20369.4|20354.4|20369.4|20354.4|20367|20352|0
1731882600000|2024-11-17 22:30:00|20370.8|20355.8|20370.8|20355.8|20370.8|20355.8|20370.8|20355.8|0
1731882900000|2024-11-17 22:35:00|20374.5|20359.5|20374.5|20359.5|20374.5|20359.5|20374.5|20359.5|0
1731884400000|2024-11-17 23:00:00|20412.9|20397.9|20435.5|20420.5|20437.6|20422.6|20388.5|20373.5|0
1731884700000|2024-11-17 23:05:00|20436.5|20421.5|20452|20437|20457.7|20442.7|20432.1|20417.1|0
1731885000000|2024-11-17 23:10:00|20452.1|20437.1|20450.4|20435.4|20455.5|20440.5|20447.5|20432.5|0
1731885300000|2024-11-17 23:15:00|20450.2|20435.2|20449.1|20434.1|20453.1|20438.1|20444.2|20429.2|0
1731885600000|2024-11-17 23:20:00|20449|20434|20448|20433|20452.5|20437.5|20445.7|20430.7|0
1731885900000|2024-11-17 23:25:00|20448.7|20433.7|20462.1|20447.1|20462.7|20447.7|20448.7|20433.7|0
1731886200000|2024-11-17 23:30:00|20462.2|20447.2|20461.6|20446.6|20466.6|20451.6|20459.6|20444.6|0
1731886500000|2024-11-17 23:35:00|20461.4|20446.4|20457.9|20442.9|20463|20448|20456.2|20441.2|0
1731886800000|2024-11-17 23:40:00|20458|20443|20464.5|20449.5|20464.5|20449.5|20456.4|20441.4|0
1731887100000|2024-11-17 23:45:00|20464.4|20449.4|20464.1|20449.1|20465.6|20450.6|20460.7|20445.7|0
1731887400000|2024-11-17 23:50:00|20464|20449|20468.5|20453.5|20469.6|20454.6|20463.1|20448.1|0
1731887700000|2024-11-17 23:55:00|20468.6|20453.6|20479|20464|20479.2|20464.2|20468.4|20453.4|0
1731888000000|2024-11-18 00:00:00|20478.2|20463.2|20481.9|20466.9|20482.5|20467.5|20472|20457|0
1731888300000|2024-11-18 00:05:00|20482|20467|20491|20476|20491.6|20476.6|20480|20465|0
1731888600000|2024-11-18 00:10:00|20491.1|20476.1|20497.5|20482.5|20498.1|20483.1|20487|20472|0
1731888900000|2024-11-18 00:15:00|20497|20482|20497.7|20482.7|20498.7|20483.7|20493.7|20478.7|0
1731889200000|2024-11-18 00:20:00|20497.5|20482.5|20505|20490|20505.4|20490.4|20496.7|20481.7|0
1731889500000|2024-11-18 00:25:00|20505.4|20490.4|20512.7|20497.7|20515.7|20500.7|20505.2|20490.2|0
1731889800000|2024-11-18 00:30:00|20512.4|20497.4|20506.9|20491.9|20512.6|20497.6|20504.6|20489.6|0
1731890100000|2024-11-18 00:35:00|20507|20492|20505|20490|20510.4|20495.4|20500.4|20485.4|0
1731890400000|2024-11-18 00:40:00|20506|20491|20502.4|20487.4|20508.2|20493.2|20501.4|20486.4|0
1731890700000|2024-11-18 00:45:00|20502.2|20487.2|20511.9|20496.9|20517.2|20502.2|20500.2|20485.2|0
1731891000000|2024-11-18 00:50:00|20512|20497|20531.4|20516.4|20531.5|20516.5|20510.4|20495.4|0
1731891300000|2024-11-18 00:55:00|20531.5|20516.5|20539.2|20524.2|20540.5|20525.5|20526.9|20511.9|0
1731891600000|2024-11-18 01:00:00|20539.9|20524.9|20532.4|20517.4|20540.7|20525.7|20532.4|20517.4|0
1731891900000|2024-11-18 01:05:00|20531.7|20516.7|20529.5|20514.5|20536.4|20521.4|20529|20514|0
1731892200000|2024-11-18 01:10:00|20529.2|20514.2|20523.4|20508.4|20530.5|20515.5|20520.4|20505.4|0
1731892500000|2024-11-18 01:15:00|20523.2|20508.2|20532.5|20517.5|20537.1|20522.1|20521.9|20506.9|0
1731892800000|2024-11-18 01:20:00|20532.1|20517.1|20534.5|20519.5|20536.6|20521.6|20527.4|20512.4|0
1731893100000|2024-11-18 01:25:00|20533.6|20518.6|20537|20522|20540.1|20525.1|20532.7|20517.7|0
1731893400000|2024-11-18 01:30:00|20537.2|20522.2|20537.7|20522.7|20540.6|20525.6|20535.2|20520.2|0
1731893700000|2024-11-18 01:35:00|20537.9|20522.9|20530.7|20515.7|20540.4|20525.4|20528.7|20513.7|0
1731894000000|2024-11-18 01:40:00|20531.1|20516.1|20528.4|20513.4|20535.4|20520.4|20528.2|20513.2|0
1731894300000|2024-11-18 01:45:00|20527.6|20512.6|20519.1|20504.1|20528.2|20513.2|20515.9|20500.9|0
1731894600000|2024-11-18 01:50:00|20519|20504|20520.4|20505.4|20525.7|20510.7|20517.7|20502.7|0
1731894900000|2024-11-18 01:55:00|20520.9|20505.9|20520.7|20505.7|20524.4|20509.4|20517.6|20502.6|0
1731895200000|2024-11-18 02:00:00|20520.5|20505.5|20509.5|20494.5|20521.6|20506.6|20504.6|20489.6|0
1731895500000|2024-11-18 02:05:00|20509.7|20494.7|20518.2|20503.2|20518.6|20503.6|20509.7|20494.7|0
1731895800000|2024-11-18 02:10:00|20517.7|20502.7|20527.4|20512.4|20528.2|20513.2|20516|20501|0
1731896100000|2024-11-18 02:15:00|20527.5|20512.5|20533.5|20518.5|20535|20520|20526.5|20511.5|0
1731896400000|2024-11-18 02:20:00|20533.6|20518.6|20527.5|20512.5|20534.6|20519.6|20527|20512|0
1731896700000|2024-11-18 02:25:00|20527.6|20512.6|20527.9|20512.9|20532.2|20517.2|20526.9|20511.9|0
1731897000000|2024-11-18 02:30:00|20527.5|20512.5|20524.1|20509.1|20531.7|20516.7|20522.7|20507.7|0
1731897300000|2024-11-18 02:35:00|20524.2|20509.2|20536.7|20521.7|20537.9|20522.9|20524|20509|0
1731897600000|2024-11-18 02:40:00|20536.5|20521.5|20533.6|20518.6|20537.4|20522.4|20533|20518|0
1731897900000|2024-11-18 02:45:00|20533.1|20518.1|20535|20520|20537.2|20522.2|20532.7|20517.7|0
1731898200000|2024-11-18 02:50:00|20534.5|20519.5|20533.7|20518.7|20538.4|20523.4|20532.6|20517.6|0
1731898500000|2024-11-18 02:55:00|20533.6|20518.6|20539.4|20524.4|20539.4|20524.4|20533|20518|0
1731898800000|2024-11-18 03:00:00|20539.6|20524.6|20550.2|20535.2|20550.2|20535.2|20539.6|20524.6|0
1731899100000|2024-11-18 03:05:00|20549.9|20534.9|20545.2|20530.2|20551.9|20536.9|20544.4|20529.4|0
1731899400000|2024-11-18 03:10:00|20545.1|20530.1|20541.1|20526.1|20545.2|20530.2|20541.1|20526.1|0
1731899700000|2024-11-18 03:15:00|20541.2|20526.2|20536|20521|20541.4|20526.4|20535.6|20520.6|0
1731900000000|2024-11-18 03:20:00|20536.1|20521.1|20534|20519|20538.1|20523.1|20531.9|20516.9|0
1731900300000|2024-11-18 03:25:00|20533.9|20518.9|20533.4|20518.4|20539.4|20524.4|20531.9|20516.9|0
1731900600000|2024-11-18 03:30:00|20535.1|20520.1|20541|20526|20541.4|20526.4|20530.7|20515.7|0
1731900900000|2024-11-18 03:35:00|20541.2|20526.2|20536.6|20521.6|20543.9|20528.9|20535.2|20520.2|0
1731901200000|2024-11-18 03:40:00|20537.4|20522.4|20532.4|20517.4|20540.5|20525.5|20532|20517|0
1731901500000|2024-11-18 03:45:00|20533.1|20518.1|20536.4|20521.4|20537.6|20522.6|20532.2|20517.2|0
1731901800000|2024-11-18 03:50:00|20536.2|20521.2|20538.2|20523.2|20541|20526|20535.9|20520.9|0
1731902100000|2024-11-18 03:55:00|20538.1|20523.1|20541.6|20526.6|20543.2|20528.2|20538.1|20523.1|0
1731902400000|2024-11-18 04:00:00|20542.5|20527.5|20544.2|20529.2|20546.1|20531.1|20542.5|20527.5|0
1731902700000|2024-11-18 04:05:00|20544.4|20529.4|20545.4|20530.4|20547.5|20532.5|20540.9|20525.9|0
1731903000000|2024-11-18 04:10:00|20545.6|20530.6|20548.1|20533.1|20548.4|20533.4|20545|20530|0
1731903300000|2024-11-18 04:15:00|20548.2|20533.2|20547.6|20532.6|20549.5|20534.5|20544.4|20529.4|0
1731903600000|2024-11-18 04:20:00|20547.7|20532.7|20546.7|20531.7|20549.9|20534.9|20544.9|20529.9|0
1731903900000|2024-11-18 04:25:00|20546.6|20531.6|20548.9|20533.9|20554.2|20539.2|20546.6|20531.6|0
1731904200000|2024-11-18 04:30:00|20549|20534|20553.4|20538.4|20553.5|20538.5|20547.9|20532.9|0
1731904500000|2024-11-18 04:35:00|20553.2|20538.2|20554.4|20539.4|20555.5|20540.5|20550.7|20535.7|0
1731904800000|2024-11-18 04:40:00|20554|20539|20557.5|20542.5|20559.1|20544.1|20552.9|20537.9|0
1731905100000|2024-11-18 04:45:00|20557.4|20542.4|20563.5|20548.5|20564.7|20549.7|20557|20542|0
1731905400000|2024-11-18 04:50:00|20564.5|20549.5|20564.2|20549.2|20567.5|20552.5|20563.5|20548.5|0
1731905700000|2024-11-18 04:55:00|20564|20549|20560.1|20545.1|20565|20550|20559.5|20544.5|0
1731906000000|2024-11-18 05:00:00|20560.4|20545.4|20560.6|20545.6|20562.5|20547.5|20556.5|20541.5|0
1731906300000|2024-11-18 05:05:00|20561.6|20546.6|20561.6|20546.6|20567.7|20552.7|20557.4|20542.4|0
1731906600000|2024-11-18 05:10:00|20562|20547|20551.5|20536.5|20562.5|20547.5|20551.5|20536.5|0
1731906900000|2024-11-18 05:15:00|20551.4|20536.4|20553|20538|20554.2|20539.2|20547.5|20532.5|0
1731907200000|2024-11-18 05:20:00|20553.1|20538.1|20553|20538|20554.1|20539.1|20548.5|20533.5|0
1731907500000|2024-11-18 05:25:00|20552.6|20537.6|20555|20540|20558.7|20543.7|20552.6|20537.6|0
1731907800000|2024-11-18 05:30:00|20554.6|20539.6|20544.9|20529.9|20554.6|20539.6|20543.1|20528.1|0
1731908100000|2024-11-18 05:35:00|20544.7|20529.7|20546.1|20531.1|20546.7|20531.7|20542.7|20527.7|0
1731908400000|2024-11-18 05:40:00|20546.2|20531.2|20549.5|20534.5|20549.6|20534.6|20544.9|20529.9|0
1731908700000|2024-11-18 05:45:00|20549.2|20534.2|20548.2|20533.2|20552.4|20537.4|20547.2|20532.2|0
1731909000000|2024-11-18 05:50:00|20548.5|20533.5|20546.6|20531.6|20548.5|20533.5|20545.2|20530.2|0
1731909300000|2024-11-18 05:55:00|20546.5|20531.5|20550.7|20535.7|20552.1|20537.1|20545.4|20530.4|0
1731909600000|2024-11-18 06:00:00|20551|20536|20545.2|20530.2|20551|20536|20543.4|20528.4|0
1731909900000|2024-11-18 06:05:00|20545.1|20530.1|20542.2|20527.2|20546.6|20531.6|20537.5|20522.5|0
1731910200000|2024-11-18 06:10:00|20542.4|20527.4|20545.4|20530.4|20545.4|20530.4|20541|20526|0
1731910500000|2024-11-18 06:15:00|20545.2|20530.2|20546.7|20531.7|20549.9|20534.9|20544.5|20529.5|0
1731910800000|2024-11-18 06:20:00|20546.5|20531.5|20552.7|20537.7|20552.9|20537.9|20543.6|20528.6|0
1731911100000|2024-11-18 06:25:00|20553.5|20538.5|20548.1|20533.1|20553.5|20538.5|20548.1|20533.1|0
1731911400000|2024-11-18 06:30:00|20548.4|20533.4|20549.2|20534.2|20551.5|20536.5|20546.4|20531.4|0
1731911700000|2024-11-18 06:35:00|20549.1|20534.1|20556.4|20541.4|20557.4|20542.4|20548.6|20533.6|0
1731912000000|2024-11-18 06:40:00|20556.7|20541.7|20553.6|20538.6|20556.7|20541.7|20552.5|20537.5|0
1731912300000|2024-11-18 06:45:00|20553.7|20538.7|20555.9|20540.9|20556.1|20541.1|20552.7|20537.7|0
1731912600000|2024-11-18 06:50:00|20555.7|20540.7|20560.7|20545.7|20563.1|20548.1|20554.6|20539.6|0
1731912900000|2024-11-18 06:55:00|20560.5|20545.5|20559.5|20544.5|20560.7|20545.7|20558.1|20543.1|0
1731913200000|2024-11-18 07:00:00|20559.7|20544.7|20554.6|20539.6|20560.4|20545.4|20549.4|20534.4|0
1731913500000|2024-11-18 07:05:00|20554.4|20539.4|20548.1|20533.1|20554.4|20539.4|20546|20531|0
1731913800000|2024-11-18 07:10:00|20548|20533|20547.9|20532.9|20551.1|20536.1|20545.6|20530.6|0
1731914100000|2024-11-18 07:15:00|20548|20533|20547.4|20532.4|20551.6|20536.6|20544.6|20529.6|0
1731914400000|2024-11-18 07:20:00|20546.7|20531.7|20528.5|20513.5|20550.4|20535.4|20526.4|20511.4|0
1731914700000|2024-11-18 07:25:00|20528.1|20513.1|20519.1|20504.1|20530.6|20515.6|20516.9|20501.9|0
1731915000000|2024-11-18 07:30:00|20518.9|20503.9|20515.7|20500.7|20520.6|20505.6|20511.5|20496.5|0
1731915300000|2024-11-18 07:35:00|20515.2|20500.2|20520.9|20505.9|20523.2|20508.2|20514.2|20499.2|0
1731915600000|2024-11-18 07:40:00|20521.2|20506.2|20517.9|20502.9|20526.6|20511.6|20516|20501|0
1731915900000|2024-11-18 07:45:00|20517.5|20502.5|20491.7|20476.7|20519.9|20504.9|20490.2|20475.2|0
1731916200000|2024-11-18 07:50:00|20492.2|20477.2|20500|20485|20506|20491|20491.1|20476.1|0
1731916500000|2024-11-18 07:55:00|20500.9|20485.9|20507.9|20492.9|20508|20493|20496.6|20481.6|0
1731916800000|2024-11-18 08:00:00|20507.6|20492.6|20506.9|20491.9|20519.6|20504.6|20498.6|20483.6|0
1731917100000|2024-11-18 08:05:00|20507.5|20492.5|20504.6|20489.6|20507.5|20492.5|20492.5|20477.5|0
1731917400000|2024-11-18 08:10:00|20505|20490|20514.1|20499.1|20514.4|20499.4|20499.5|20484.5|0
1731917700000|2024-11-18 08:15:00|20512.5|20497.5|20534.9|20519.9|20535.1|20520.1|20510.1|20495.1|0
1731918000000|2024-11-18 08:20:00|20535|20520|20546.5|20531.5|20548.4|20533.4|20533|20518|0
1731918300000|2024-11-18 08:25:00|20545.4|20530.4|20548.4|20533.4|20554|20539|20543.1|20528.1|0
1731918600000|2024-11-18 08:30:00|20548.1|20533.1|20535.7|20520.7|20548.1|20533.1|20533.7|20518.7|0
1731918900000|2024-11-18 08:35:00|20535.5|20520.5|20541.5|20526.5|20543.7|20528.7|20534.1|20519.1|0
1731919200000|2024-11-18 08:40:00|20541.2|20526.2|20540.9|20525.9|20542.2|20527.2|20534|20519|0
1731919500000|2024-11-18 08:45:00|20539.9|20524.9|20547.1|20532.1|20548|20533|20533.9|20518.9|0
1731919800000|2024-11-18 08:50:00|20546.5|20531.5|20553.4|20538.4|20559.2|20544.2|20544.4|20529.4|0
1731920100000|2024-11-18 08:55:00|20553.7|20538.7|20546.2|20531.2|20553.7|20538.7|20544.7|20529.7|0
1731920400000|2024-11-18 09:00:00|20546.6|20531.6|20513.5|20498.5|20546.6|20531.6|20513.5|20498.5|0
1731920700000|2024-11-18 09:05:00|20512|20497|20516.2|20501.2|20517.4|20502.4|20500.4|20485.4|0
1731921000000|2024-11-18 09:10:00|20514.9|20499.9|20509.7|20494.7|20524.9|20509.9|20507.2|20492.2|0
1731921300000|2024-11-18 09:15:00|20508.7|20493.7|20493.7|20478.7|20508.7|20493.7|20483.2|20468.2|0
1731921600000|2024-11-18 09:20:00|20492.5|20477.5|20502.1|20487.1|20505.4|20490.4|20482.7|20467.7|0
1731921900000|2024-11-18 09:25:00|20501.5|20486.5|20493|20478|20502.9|20487.9|20487.5|20472.5|0
1731922200000|2024-11-18 09:30:00|20491.2|20476.2|20481.7|20466.7|20501.7|20486.7|20478.1|20463.1|0
1731922500000|2024-11-18 09:35:00|20483|20468|20470.2|20455.2|20485.4|20470.4|20467.4|20452.4|0
1731922800000|2024-11-18 09:40:00|20471|20456|20484.2|20469.2|20484.5|20469.5|20458|20443|0
1731923100000|2024-11-18 09:45:00|20484.5|20469.5|20472|20457|20489.1|20474.1|20470|20455|0
1731923400000|2024-11-18 09:50:00|20472.1|20457.1|20461.4|20446.4|20474.1|20459.1|20460.5|20445.5|0
1731923700000|2024-11-18 09:55:00|20460.9|20445.9|20469.2|20454.2|20474.2|20459.2|20457.9|20442.9|0
1731924000000|2024-11-18 10:00:00|20469.5|20454.5|20476|20461|20478.5|20463.5|20466.5|20451.5|0
1731924300000|2024-11-18 10:05:00|20475.4|20460.4|20471.4|20456.4|20480.5|20465.5|20467.9|20452.9|0
1731924600000|2024-11-18 10:10:00|20470.5|20455.5|20468|20453|20483.7|20468.7|20466.2|20451.2|0
1731924900000|2024-11-18 10:15:00|20467.7|20452.7|20468.1|20453.1|20475|20460|20465.7|20450.7|0
1731925200000|2024-11-18 10:20:00|20468.2|20453.2|20476.2|20461.2|20481.1|20466.1|20466.4|20451.4|0
1731925500000|2024-11-18 10:25:00|20475.5|20460.5|20484.1|20469.1|20488.2|20473.2|20475.5|20460.5|0
1731925800000|2024-11-18 10:30:00|20483.7|20468.7|20480.1|20465.1|20486.5|20471.5|20475.5|20460.5|0
1731926100000|2024-11-18 10:35:00|20480.6|20465.6|20488.7|20473.7|20490.6|20475.6|20477.4|20462.4|0
1731926400000|2024-11-18 10:40:00|20490.2|20475.2|20492.6|20477.6|20492.7|20477.7|20486.9|20471.9|0
1731926700000|2024-11-18 10:45:00|20492.5|20477.5|20491.2|20476.2|20496.6|20481.6|20491.2|20476.2|0
1731927000000|2024-11-18 10:50:00|20491.4|20476.4|20493.7|20478.7|20495.2|20480.2|20491|20476|0
1731927300000|2024-11-18 10:55:00|20493.2|20478.2|20499.2|20484.2|20501.5|20486.5|20493|20478|0
1731927600000|2024-11-18 11:00:00|20499.5|20484.5|20490.9|20475.9|20500.6|20485.6|20488.7|20473.7|0
1731927900000|2024-11-18 11:05:00|20491.4|20476.4|20495.5|20480.5|20496.9|20481.9|20487.7|20472.7|0
1731928200000|2024-11-18 11:10:00|20495.4|20480.4|20491|20476|20496.9|20481.9|20489.4|20474.4|0
1731928500000|2024-11-18 11:15:00|20491.5|20476.5|20482.2|20467.2|20491.5|20476.5|20479.7|20464.7|0
1731928800000|2024-11-18 11:20:00|20482|20467|20483.6|20468.6|20490.2|20475.2|20481.5|20466.5|0
1731929100000|2024-11-18 11:25:00|20484.1|20469.1|20483.1|20468.1|20484.4|20469.4|20477.1|20462.1|0
1731929400000|2024-11-18 11:30:00|20483.2|20468.2|20482.7|20467.7|20491.9|20476.9|20479.7|20464.7|0
1731929700000|2024-11-18 11:35:00|20483|20468|20468|20453|20484.7|20469.7|20464.2|20449.2|0
1731930000000|2024-11-18 11:40:00|20467.9|20452.9|20469.5|20454.5|20473|20458|20466|20451|0
1731930300000|2024-11-18 11:45:00|20470.6|20455.6|20478|20463|20484.7|20469.7|20470.5|20455.5|0
1731930600000|2024-11-18 11:50:00|20477.9|20462.9|20481.7|20466.7|20482.6|20467.6|20470.6|20455.6|0
1731930900000|2024-11-18 11:55:00|20482.2|20467.2|20483|20468|20486.2|20471.2|20477.9|20462.9|0
1731931200000|2024-11-18 12:00:00|20484|20469|20487.4|20472.4|20489.2|20474.2|20481.7|20466.7|0
1731931500000|2024-11-18 12:05:00|20487.5|20472.5|20486.7|20471.7|20494.1|20479.1|20482.5|20467.5|0
1731931800000|2024-11-18 12:10:00|20486.2|20471.2|20471.4|20456.4|20487.5|20472.5|20465.7|20450.7|0
1731932100000|2024-11-18 12:15:00|20473.7|20458.7|20471.6|20456.6|20481.1|20466.1|20471.6|20456.6|0
1731932400000|2024-11-18 12:20:00|20473.2|20458.2|20477.6|20462.6|20484.2|20469.2|20470.2|20455.2|0
1731932700000|2024-11-18 12:25:00|20477|20462|20477.5|20462.5|20478.2|20463.2|20470.5|20455.5|0
1731933000000|2024-11-18 12:30:00|20477.7|20462.7|20467.4|20452.4|20477.7|20462.7|20462|20447|0
1731933300000|2024-11-18 12:35:00|20467.2|20452.2|20487|20472|20487.5|20472.5|20465.9|20450.9|0
1731933600000|2024-11-18 12:40:00|20485.9|20470.9|20479.9|20464.9|20487.9|20472.9|20478.9|20463.9|0
1731933900000|2024-11-18 12:45:00|20479.4|20464.4|20474.7|20459.7|20488|20473|20472.6|20457.6|0
1731934200000|2024-11-18 12:50:00|20475.2|20460.2|20474.2|20459.2|20477.2|20462.2|20469.1|20454.1|0
1731934500000|2024-11-18 12:55:00|20474.4|20459.4|20469|20454|20477.9|20462.9|20468|20453|0
1731934800000|2024-11-18 13:00:00|20469.1|20454.1|20451.9|20436.9|20474|20459|20449.6|20434.6|0
1731935100000|2024-11-18 13:05:00|20451.7|20436.7|20442.2|20427.2|20451.7|20436.7|20440.5|20425.5|0
1731935400000|2024-11-18 13:10:00|20443.5|20428.5|20427.5|20412.5|20449|20434|20425.7|20410.7|0
1731935700000|2024-11-18 13:15:00|20427.6|20412.6|20420.2|20405.2|20436.6|20421.6|20420.2|20405.2|0
1731936000000|2024-11-18 13:20:00|20420.5|20405.5|20398.2|20383.2|20425.1|20410.1|20393.4|20378.4|0
1731936300000|2024-11-18 13:25:00|20400|20385|20417|20402|20420.2|20405.2|20400|20385|0
1731936600000|2024-11-18 13:30:00|20416.7|20401.7|20435.7|20420.7|20436.2|20421.2|20411.5|20396.5|0
1731936900000|2024-11-18 13:35:00|20434.7|20419.7|20451.4|20436.4|20451.7|20436.7|20432.7|20417.7|0
1731937200000|2024-11-18 13:40:00|20451.9|20436.9|20466.2|20451.2|20469.5|20454.5|20445.9|20430.9|0
1731937500000|2024-11-18 13:45:00|20466.6|20451.6|20467.7|20452.7|20472.7|20457.7|20461.9|20446.9|0
1731937800000|2024-11-18 13:50:00|20467.6|20452.6|20468.4|20453.4|20469.4|20454.4|20456.1|20441.1|0
1731938100000|2024-11-18 13:55:00|20468.6|20453.6|20466.4|20451.4|20469.9|20454.9|20456.5|20441.5|0
1731938400000|2024-11-18 14:00:00|20465.9|20450.9|20468.9|20453.9|20476.9|20461.9|20465.2|20450.2|0
1731938700000|2024-11-18 14:05:00|20469.1|20454.1|20476.9|20461.9|20480.9|20465.9|20466.6|20451.6|0
1731939000000|2024-11-18 14:10:00|20476.7|20461.7|20491.1|20476.1|20493.9|20478.9|20473|20458|0
1731939300000|2024-11-18 14:15:00|20490.4|20475.4|20489.1|20474.1|20498.1|20483.1|20486.2|20471.2|0
1731939600000|2024-11-18 14:20:00|20489.4|20474.4|20489.4|20474.4|20494.4|20479.4|20483.9|20468.9|0
1731939900000|2024-11-18 14:25:00|20482|20467|20469.6|20454.6|20486.1|20471.1|20468.1|20453.1|0
1731940200000|2024-11-18 14:30:00|20466.6|20451.6|20439.2|20424.2|20466.6|20451.6|20434.5|20419.5|0
1731940500000|2024-11-18 14:35:00|20444.1|20429.1|20477.9|20462.9|20479.1|20464.1|20435.6|20420.6|0
1731940800000|2024-11-18 14:40:00|20473.1|20458.1|20449.1|20434.1|20481.1|20466.1|20447.4|20432.4|0
1731941100000|2024-11-18 14:45:00|20449.2|20434.2|20437.6|20422.6|20455.4|20440.4|20422.5|20407.5|0
1731941400000|2024-11-18 14:50:00|20435.1|20420.1|20426.1|20411.1|20436.4|20421.4|20412.6|20397.6|0
1731941700000|2024-11-18 14:55:00|20426.4|20411.4|20441.6|20426.6|20442|20427|20416.9|20401.9|0
1731942000000|2024-11-18 15:00:00|20439.7|20424.7|20497.4|20482.4|20497.4|20482.4|20433.4|20418.4|0
1731942300000|2024-11-18 15:05:00|20497.2|20482.2|20491.4|20476.4|20501.1|20486.1|20479.4|20464.4|0
1731942600000|2024-11-18 15:10:00|20492.9|20477.9|20509.4|20494.4|20509.4|20494.4|20484.4|20469.4|0
1731942900000|2024-11-18 15:15:00|20509.7|20494.7|20522|20507|20530.1|20515.1|20509.2|20494.2|0
1731943200000|2024-11-18 15:20:00|20522.1|20507.1|20533.6|20518.6|20534.6|20519.6|20515.9|20500.9|0
1731943500000|2024-11-18 15:25:00|20534.4|20519.4|20563.6|20548.6|20563.6|20548.6|20527.1|20512.1|0
1731943800000|2024-11-18 15:30:00|20563.4|20548.4|20601.1|20586.1|20602.2|20587.2|20561.1|20546.1|0
1731944100000|2024-11-18 15:35:00|20601.6|20586.6|20584.1|20569.1|20606.5|20591.5|20584.1|20569.1|0
1731944400000|2024-11-18 15:40:00|20583.9|20568.9|20589.2|20574.2|20600.1|20585.1|20580.4|20565.4|0
1731944700000|2024-11-18 15:45:00|20589.6|20574.6|20596.4|20581.4|20598.4|20583.4|20584.4|20569.4|0
1731945000000|2024-11-18 15:50:00|20597|20582|20594.9|20579.9|20601.4|20586.4|20588.1|20573.1|0
1731945300000|2024-11-18 15:55:00|20596.1|20581.1|20591.9|20576.9|20598.1|20583.1|20581.9|20566.9|0
1731945600000|2024-11-18 16:00:00|20591.7|20576.7|20602.9|20587.9|20602.9|20587.9|20586.6|20571.6|0
1731945900000|2024-11-18 16:05:00|20602.5|20587.5|20601.9|20586.9|20611.4|20596.4|20596.9|20581.9|0
1731946200000|2024-11-18 16:10:00|20601.7|20586.7|20610.9|20595.9|20618.5|20603.5|20598.1|20583.1|0
1731946500000|2024-11-18 16:15:00|20611.4|20596.4|20609.1|20594.1|20613.9|20598.9|20601.9|20586.9|0
1731946800000|2024-11-18 16:20:00|20610.4|20595.4|20618.2|20603.2|20621.9|20606.9|20604|20589|0
1731947100000|2024-11-18 16:25:00|20617.1|20602.1|20607.6|20592.6|20627.6|20612.6|20605.7|20590.7|0
1731947400000|2024-11-18 16:30:00|20605.9|20590.9|20617.5|20602.5|20621.4|20606.4|20605.9|20590.9|0
1731947700000|2024-11-18 16:35:00|20618.4|20603.4|20633.4|20618.4|20634|20619|20618.4|20603.4|0
1731948000000|2024-11-18 16:40:00|20633.9|20618.9|20631.5|20616.5|20635.1|20620.1|20622.1|20607.1|0
1731948300000|2024-11-18 16:45:00|20631.4|20616.4|20587.4|20572.4|20631.9|20616.9|20584.6|20569.6|0
1731948600000|2024-11-18 16:50:00|20589.4|20574.4|20570.1|20555.1|20591.1|20576.1|20560.1|20545.1|0
1731948900000|2024-11-18 16:55:00|20570.4|20555.4|20574.4|20559.4|20574.9|20559.9|20551.6|20536.6|0
1731949200000|2024-11-18 17:00:00|20574.1|20559.1|20574.4|20559.4|20581.6|20566.6|20565.4|20550.4|0
1731949500000|2024-11-18 17:05:00|20573.4|20558.4|20558.4|20543.4|20575.6|20560.6|20558|20543|0
1731949800000|2024-11-18 17:10:00|20557.4|20542.4|20574.7|20559.7|20575.5|20560.5|20554.4|20539.4|0
1731950100000|2024-11-18 17:15:00|20574.6|20559.6|20564.7|20549.7|20575.4|20560.4|20548.9|20533.9|0
1731950400000|2024-11-18 17:20:00|20564|20549|20569.9|20554.9|20573.1|20558.1|20560.4|20545.4|0
1731950700000|2024-11-18 17:25:00|20570|20555|20566.9|20551.9|20574.9|20559.9|20563.9|20548.9|0
1731951000000|2024-11-18 17:30:00|20567.5|20552.5|20570.6|20555.6|20571.1|20556.1|20560.9|20545.9|0
1731951300000|2024-11-18 17:35:00|20569.9|20554.9|20568.5|20553.5|20573.5|20558.5|20558.4|20543.4|0
1731951600000|2024-11-18 17:40:00|20567.1|20552.1|20537.4|20522.4|20567.6|20552.6|20535.9|20520.9|0
1731951900000|2024-11-18 17:45:00|20536.2|20521.2|20536.1|20521.1|20541.7|20526.7|20528.9|20513.9|0
1731952200000|2024-11-18 17:50:00|20536.4|20521.4|20537.4|20522.4|20544.1|20529.1|20532.9|20517.9|0
1731952500000|2024-11-18 17:55:00|20536.6|20521.6|20572.6|20557.6|20572.9|20557.9|20536.6|20521.6|0
1731952800000|2024-11-18 18:00:00|20571.6|20556.6|20566.4|20551.4|20573.4|20558.4|20565.4|20550.4|0
1731953100000|2024-11-18 18:05:00|20567.4|20552.4|20578.4|20563.4|20578.9|20563.9|20564.7|20549.7|0
1731953400000|2024-11-18 18:10:00|20578.2|20563.2|20563.4|20548.4|20578.2|20563.2|20563.4|20548.4|0
1731953700000|2024-11-18 18:15:00|20564.1|20549.1|20572.9|20557.9|20573.4|20558.4|20559.9|20544.9|0
1731954000000|2024-11-18 18:20:00|20573.2|20558.2|20569.6|20554.6|20574.6|20559.6|20555.1|20540.1|0
1731954300000|2024-11-18 18:25:00|20571.6|20556.6|20556.6|20541.6|20572.6|20557.6|20556.4|20541.4|0
1731954600000|2024-11-18 18:30:00|20557.6|20542.6|20550.6|20535.6|20567.5|20552.5|20549.6|20534.6|0
1731954900000|2024-11-18 18:35:00|20550.1|20535.1|20553.1|20538.1|20565.1|20550.1|20549.9|20534.9|0
1731955200000|2024-11-18 18:40:00|20552.6|20537.6|20522.6|20507.6|20553.1|20538.1|20519.9|20504.9|0
1731955500000|2024-11-18 18:45:00|20522.5|20507.5|20521.1|20506.1|20528.9|20513.9|20507.4|20492.4|0
1731955800000|2024-11-18 18:50:00|20520.4|20505.4|20538.5|20523.5|20539.1|20524.1|20520.4|20505.4|0
1731956100000|2024-11-18 18:55:00|20538.4|20523.4|20571.4|20556.4|20573.4|20558.4|20537.6|20522.6|0
1731956400000|2024-11-18 19:00:00|20570.4|20555.4|20562.1|20547.1|20570.9|20555.9|20558.4|20543.4|0
1731956700000|2024-11-18 19:05:00|20561.9|20546.9|20543.9|20528.9|20565.2|20550.2|20540.6|20525.6|0
1731957000000|2024-11-18 19:10:00|20543.6|20528.6|20523.4|20508.4|20544.5|20529.5|20522.4|20507.4|0
1731957300000|2024-11-18 19:15:00|20523.6|20508.6|20522.2|20507.2|20531.6|20516.6|20515.4|20500.4|0
1731957600000|2024-11-18 19:20:00|20522.4|20507.4|20508.6|20493.6|20523.4|20508.4|20505.1|20490.1|0
1731957900000|2024-11-18 19:25:00|20509.1|20494.1|20510.6|20495.6|20523.1|20508.1|20505.1|20490.1|0
1731958200000|2024-11-18 19:30:00|20511.9|20496.9|20508.4|20493.4|20512.6|20497.6|20503.1|20488.1|0
1731958500000|2024-11-18 19:35:00|20508.6|20493.6|20521.7|20506.7|20526.4|20511.4|20507|20492|0
1731958800000|2024-11-18 19:40:00|20521.9|20506.9|20534.4|20519.4|20538.6|20523.6|20517.7|20502.7|0
1731959100000|2024-11-18 19:45:00|20534.6|20519.6|20543.9|20528.9|20546.6|20531.6|20534.6|20519.6|0
1731959400000|2024-11-18 19:50:00|20544.6|20529.6|20554.4|20539.4|20560.5|20545.5|20541.1|20526.1|0
1731959700000|2024-11-18 19:55:00|20554.1|20539.1|20550.1|20535.1|20556.4|20541.4|20543.9|20528.9|0
1731960000000|2024-11-18 20:00:00|20546.6|20531.6|20556|20541|20557.5|20542.5|20544.1|20529.1|0
1731960300000|2024-11-18 20:05:00|20556.1|20541.1|20549.6|20534.6|20556.1|20541.1|20549.4|20534.4|0
1731960600000|2024-11-18 20:10:00|20549.4|20534.4|20551.4|20536.4|20562|20547|20549.4|20534.4|0
1731960900000|2024-11-18 20:15:00|20551.6|20536.6|20560.7|20545.7|20560.7|20545.7|20546.1|20531.1|0
1731961200000|2024-11-18 20:20:00|20560.5|20545.5|20557.2|20542.2|20562.6|20547.6|20552.6|20537.6|0
1731961500000|2024-11-18 20:25:00|20557.1|20542.1|20561.1|20546.1|20564.4|20549.4|20553|20538|0
1731961800000|2024-11-18 20:30:00|20559.7|20544.7|20547.4|20532.4|20560.5|20545.5|20542.1|20527.1|0
1731962100000|2024-11-18 20:35:00|20547.2|20532.2|20544|20529|20556.4|20541.4|20541.7|20526.7|0
1731962400000|2024-11-18 20:40:00|20544.1|20529.1|20547.9|20532.9|20549.4|20534.4|20539.1|20524.1|0
1731962700000|2024-11-18 20:45:00|20547.2|20532.2|20556.7|20541.7|20557.4|20542.4|20543.9|20528.9|0
1731963000000|2024-11-18 20:50:00|20542.1|20527.1|20527.5|20512.5|20545.6|20530.6|20522.7|20507.7|0
1731963300000|2024-11-18 20:55:00|20535.1|20520.1|20540.9|20525.9|20547.6|20532.6|20530.4|20515.4|0
1731963600000|2024-11-18 21:00:00|20541.7|20526.7|20558.7|20543.7|20560.4|20545.4|20539.9|20524.9|0
1731963900000|2024-11-18 21:05:00|20557.2|20542.2|20536.9|20521.9|20557.4|20542.4|20535.9|20520.9|0
1731964200000|2024-11-18 21:10:00|20536.7|20521.7|20545.7|20530.7|20546.8|20531.8|20535.4|20520.4|0
1731964500000|2024-11-18 21:15:00|20545.8|20530.8|20543.2|20528.2|20545.8|20530.8|20539.9|20524.9|0
1731964800000|2024-11-18 21:20:00|20543|20528|20539.4|20524.4|20543.2|20528.2|20537.3|20522.3|0
1731965100000|2024-11-18 21:25:00|20539.5|20524.5|20538.2|20523.2|20542.2|20527.2|20537.3|20522.3|0
1731965400000|2024-11-18 21:30:00|20538.5|20523.5|20534.5|20519.5|20539|20524|20533.7|20518.7|0
1731965700000|2024-11-18 21:35:00|20534.7|20519.7|20536.4|20521.4|20536.7|20521.7|20534.4|20519.4|0
1731966000000|2024-11-18 21:40:00|20536.2|20521.2|20541.7|20526.7|20544.2|20529.2|20536.2|20521.2|0
1731966300000|2024-11-18 21:45:00|20540.7|20525.7|20544.4|20529.4|20544.9|20529.9|20538.4|20523.4|0
1731966600000|2024-11-18 21:50:00|20544.3|20529.3|20543.3|20528.3|20544.7|20529.7|20541.7|20526.7|0
1731966900000|2024-11-18 21:55:00|20543|20528|20541.7|20526.7|20543.3|20528.3|20539.8|20524.8|0
1731967200000|2024-11-18 22:00:00|20541.4|20526.4|20544.6|20529.6|20544.6|20529.6|20541.4|20526.4|0
1731967500000|2024-11-18 22:05:00|20544.7|20529.7|20547.6|20532.6|20549.3|20534.3|20544.5|20529.5|0
1731967800000|2024-11-18 22:10:00|20547.4|20532.4|20548.4|20533.4|20548.4|20533.4|20542.4|20527.4|0
1731968100000|2024-11-18 22:15:00|20548.6|20533.6|20546.9|20531.9|20548.8|20533.8|20543.9|20528.9|0
1731968400000|2024-11-18 22:20:00|20546.4|20531.4|20546.1|20531.1|20547.7|20532.7|20546.1|20531.1|0
1731968700000|2024-11-18 22:25:00|20546.2|20531.2|20545.4|20530.4|20546.5|20531.5|20544.9|20529.9|0
1731969000000|2024-11-18 22:30:00|20545.3|20530.3|20546.3|20531.3|20546.4|20531.4|20544.9|20529.9|0
1731969300000|2024-11-18 22:35:00|20546.5|20531.5|20546.3|20531.3|20546.6|20531.6|20546.3|20531.3|0
1731969600000|2024-11-18 22:40:00|20546.4|20531.4|20548.3|20533.3|20549.2|20534.2|20546.4|20531.4|0
1731969900000|2024-11-18 22:45:00|20548.6|20533.6|20548.2|20533.2|20550|20535|20547.1|20532.1|0
1731970200000|2024-11-18 22:50:00|20548.1|20533.1|20549.7|20534.7|20549.7|20534.7|20548.1|20533.1|0
1731970500000|2024-11-18 22:55:00|20549.8|20534.8|20549.8|20534.8|20550|20535|20548.9|20533.9|0
1731970800000|2024-11-18 23:00:00|20553.2|20538.2|20538|20523|20553.2|20538.2|20531.7|20516.7|0
1731971100000|2024-11-18 23:05:00|20537.9|20522.9|20522|20507|20538.2|20523.2|20519.3|20504.3|0
1731971400000|2024-11-18 23:10:00|20521.9|20506.9|20522|20507|20522.3|20507.3|20517.9|20502.9|0
1731971700000|2024-11-18 23:15:00|20522.3|20507.3|20527.8|20512.8|20529.9|20514.9|20520.3|20505.3|0
1731972000000|2024-11-18 23:20:00|20527.7|20512.7|20531|20516|20533.7|20518.7|20527.7|20512.7|0
1731972300000|2024-11-18 23:25:00|20531.2|20516.2|20534|20519|20536.7|20521.7|20529.4|20514.4|0
1731972600000|2024-11-18 23:30:00|20534.2|20519.2|20537.8|20522.8|20540.2|20525.2|20533|20518|0
1731972900000|2024-11-18 23:35:00|20538|20523|20531.4|20516.4|20538.2|20523.2|20528.4|20513.4|0
1731973200000|2024-11-18 23:40:00|20531.9|20516.9|20535.3|20520.3|20538.3|20523.3|20529.5|20514.5|0
1731973500000|2024-11-18 23:45:00|20534.3|20519.3|20532.5|20517.5|20534.4|20519.4|20529.8|20514.8|0
1731973800000|2024-11-18 23:50:00|20532.4|20517.4|20535.8|20520.8|20539.5|20524.5|20531.5|20516.5|0
1731974100000|2024-11-18 23:55:00|20535.7|20520.7|20537|20522|20537.9|20522.9|20534.9|20519.9|0
1731974400000|2024-11-19 00:00:00|20536.7|20521.7|20536.7|20521.7|20543.9|20528.9|20534.4|20519.4|0
1731974700000|2024-11-19 00:05:00|20537.2|20522.2|20543.2|20528.2|20543.9|20528.9|20537|20522|0
1731975000000|2024-11-19 00:10:00|20543.3|20528.3|20547.8|20532.8|20548.2|20533.2|20539.9|20524.9|0
1731975300000|2024-11-19 00:15:00|20547.2|20532.2|20564.7|20549.7|20564.7|20549.7|20547.2|20532.2|0
1731975600000|2024-11-19 00:20:00|20563.8|20548.8|20560.8|20545.8|20563.8|20548.8|20558.3|20543.3|0
1731975900000|2024-11-19 00:25:00|20561|20546|20558.8|20543.8|20562.5|20547.5|20557.9|20542.9|0
1731976200000|2024-11-19 00:30:00|20557.9|20542.9|20542.9|20527.9|20558.3|20543.3|20541.5|20526.5|0
1731976500000|2024-11-19 00:35:00|20542.8|20527.8|20532.8|20517.8|20547|20532|20532.2|20517.2|0
1731976800000|2024-11-19 00:40:00|20533|20518|20532.2|20517.2|20536.9|20521.9|20530.9|20515.9|0
1731977100000|2024-11-19 00:45:00|20532|20517|20535.5|20520.5|20537.7|20522.7|20529.2|20514.2|0
1731977400000|2024-11-19 00:50:00|20535.8|20520.8|20537.9|20522.9|20538.5|20523.5|20534.3|20519.3|0
1731977700000|2024-11-19 00:55:00|20538|20523|20540.7|20525.7|20540.8|20525.8|20532.7|20517.7|0
1731978000000|2024-11-19 01:00:00|20539.7|20524.7|20535.3|20520.3|20539.7|20524.7|20533|20518|0
1731978300000|2024-11-19 01:05:00|20534.9|20519.9|20531.2|20516.2|20536.4|20521.4|20529.5|20514.5|0
1731978600000|2024-11-19 01:10:00|20531.3|20516.3|20527.2|20512.2|20532.3|20517.3|20521.5|20506.5|0
1731978900000|2024-11-19 01:15:00|20527.3|20512.3|20534.5|20519.5|20534.7|20519.7|20521.9|20506.9|0
1731979200000|2024-11-19 01:20:00|20534.7|20519.7|20527.4|20512.4|20534.8|20519.8|20521.8|20506.8|0
1731979500000|2024-11-19 01:25:00|20527.5|20512.5|20532.3|20517.3|20534.5|20519.5|20527.3|20512.3|0
1731979800000|2024-11-19 01:30:00|20531.9|20516.9|20527.8|20512.8|20533.7|20518.7|20522.9|20507.9|0
1731980100000|2024-11-19 01:35:00|20527.7|20512.7|20531.3|20516.3|20532.2|20517.2|20526.4|20511.4|0
1731980400000|2024-11-19 01:40:00|20531|20516|20534.9|20519.9|20535.2|20520.2|20528.5|20513.5|0
1731980700000|2024-11-19 01:45:00|20534.7|20519.7|20540.8|20525.8|20541.3|20526.3|20530.3|20515.3|0
1731981000000|2024-11-19 01:50:00|20540|20525|20549.2|20534.2|20551.5|20536.5|20539.9|20524.9|0
1731981300000|2024-11-19 01:55:00|20550.3|20535.3|20551.8|20536.8|20556.5|20541.5|20549.8|20534.8|0
1731981600000|2024-11-19 02:00:00|20552.2|20537.2|20555.2|20540.2|20556.5|20541.5|20549.8|20534.8|0
1731981900000|2024-11-19 02:05:00|20555.4|20540.4|20549.3|20534.3|20557|20542|20547.4|20532.4|0
1731982200000|2024-11-19 02:10:00|20549.4|20534.4|20549.2|20534.2|20553|20538|20545.2|20530.2|0
1731982500000|2024-11-19 02:15:00|20549.3|20534.3|20554.4|20539.4|20555.7|20540.7|20549.3|20534.3|0
1731982800000|2024-11-19 02:20:00|20554.3|20539.3|20557|20542|20558.2|20543.2|20550.3|20535.3|0
1731983100000|2024-11-19 02:25:00|20556.8|20541.8|20557.9|20542.9|20563.9|20548.9|20554.8|20539.8|0
1731983400000|2024-11-19 02:30:00|20557.8|20542.8|20563.7|20548.7|20567|20552|20555.5|20540.5|0
1731983700000|2024-11-19 02:35:00|20563.8|20548.8|20570.2|20555.2|20570.7|20555.7|20562.2|20547.2|0
1731984000000|2024-11-19 02:40:00|20569.8|20554.8|20562.8|20547.8|20570|20555|20560.4|20545.4|0
1731984300000|2024-11-19 02:45:00|20562.5|20547.5|20566.7|20551.7|20567.9|20552.9|20560|20545|0
1731984600000|2024-11-19 02:50:00|20566.9|20551.9|20570.9|20555.9|20571|20556|20566.3|20551.3|0
1731984900000|2024-11-19 02:55:00|20570.5|20555.5|20570.2|20555.2|20573|20558|20568.4|20553.4|0
1731985200000|2024-11-19 03:00:00|20570.7|20555.7|20572.7|20557.7|20573.7|20558.7|20570.7|20555.7|0
1731985500000|2024-11-19 03:05:00|20572.5|20557.5|20570|20555|20572.8|20557.8|20567.8|20552.8|0
1731985800000|2024-11-19 03:10:00|20570.3|20555.3|20575.2|20560.2|20575.2|20560.2|20568.5|20553.5|0
1731986100000|2024-11-19 03:15:00|20574.3|20559.3|20596.8|20581.8|20597|20582|20572.3|20557.3|0
1731986400000|2024-11-19 03:20:00|20596.5|20581.5|20591.3|20576.3|20596.5|20581.5|20589.2|20574.2|0
1731986700000|2024-11-19 03:25:00|20591.4|20576.4|20594.5|20579.5|20595.2|20580.2|20589|20574|0
1731987000000|2024-11-19 03:30:00|20594.7|20579.7|20600.9|20585.9|20602.4|20587.4|20593.4|20578.4|0
1731987300000|2024-11-19 03:35:00|20600.5|20585.5|20590.4|20575.4|20600.5|20585.5|20589|20574|0
1731987600000|2024-11-19 03:40:00|20590.7|20575.7|20594.9|20579.9|20595.2|20580.2|20588.7|20573.7|0
1731987900000|2024-11-19 03:45:00|20593.8|20578.8|20588.5|20573.5|20594.7|20579.7|20588.3|20573.3|0
1731988200000|2024-11-19 03:50:00|20589.4|20574.4|20590.4|20575.4|20597.2|20582.2|20589.2|20574.2|0
1731988500000|2024-11-19 03:55:00|20590.3|20575.3|20592.4|20577.4|20593.9|20578.9|20590.2|20575.2|0
1731988800000|2024-11-19 04:00:00|20591.8|20576.8|20593.8|20578.8|20596|20581|20591.8|20576.8|0
1731989100000|2024-11-19 04:05:00|20593.7|20578.7|20591.8|20576.8|20596.4|20581.4|20591.5|20576.5|0
1731989400000|2024-11-19 04:10:00|20590.9|20575.9|20601.4|20586.4|20601.4|20586.4|20590.8|20575.8|0
1731989700000|2024-11-19 04:15:00|20600.9|20585.9|20600.7|20585.7|20602.4|20587.4|20597.3|20582.3|0
1731990000000|2024-11-19 04:20:00|20601.4|20586.4|20603.4|20588.4|20605.5|20590.5|20600.7|20585.7|0
1731990300000|2024-11-19 04:25:00|20602.7|20587.7|20604.8|20589.8|20606.2|20591.2|20601.7|20586.7|0
1731990600000|2024-11-19 04:30:00|20605.2|20590.2|20604.7|20589.7|20610.3|20595.3|20604.2|20589.2|0
1731990900000|2024-11-19 04:35:00|20604.9|20589.9|20601.4|20586.4|20605.4|20590.4|20596.7|20581.7|0
1731991200000|2024-11-19 04:40:00|20601.3|20586.3|20597.7|20582.7|20601.5|20586.5|20596.9|20581.9|0
1731991500000|2024-11-19 04:45:00|20597.8|20582.8|20597.3|20582.3|20598.5|20583.5|20593.5|20578.5|0
1731991800000|2024-11-19 04:50:00|20597.2|20582.2|20592.3|20577.3|20597.4|20582.4|20591.3|20576.3|0
1731992100000|2024-11-19 04:55:00|20592.2|20577.2|20595.9|20580.9|20596.5|20581.5|20592.2|20577.2|0
1731992400000|2024-11-19 05:00:00|20595.7|20580.7|20593.9|20578.9|20597.5|20582.5|20592.7|20577.7|0
1731992700000|2024-11-19 05:05:00|20593.8|20578.8|20592.8|20577.8|20597.5|20582.5|20591.9|20576.9|0
1731993000000|2024-11-19 05:10:00|20592.4|20577.4|20592.8|20577.8|20596.2|20581.2|20590.9|20575.9|0
1731993300000|2024-11-19 05:15:00|20592.7|20577.7|20585.3|20570.3|20598|20583|20581.8|20566.8|0
1731993600000|2024-11-19 05:20:00|20582.2|20567.2|20583.5|20568.5|20585.8|20570.8|20579.7|20564.7|0
1731993900000|2024-11-19 05:25:00|20583.4|20568.4|20580.5|20565.5|20586|20571|20580.3|20565.3|0
1731994200000|2024-11-19 05:30:00|20580.8|20565.8|20583.3|20568.3|20587|20572|20580.8|20565.8|0
1731994500000|2024-11-19 05:35:00|20582.9|20567.9|20581.2|20566.2|20584.2|20569.2|20580.8|20565.8|0
1731994800000|2024-11-19 05:40:00|20581.3|20566.3|20579.4|20564.4|20582.7|20567.7|20578.4|20563.4|0
1731995100000|2024-11-19 05:45:00|20579.3|20564.3|20578|20563|20581|20566|20576.5|20561.5|0
1731995400000|2024-11-19 05:50:00|20577.8|20562.8|20579.8|20564.8|20580.4|20565.4|20574.2|20559.2|0
1731995700000|2024-11-19 05:55:00|20579.9|20564.9|20583|20568|20583.4|20568.4|20576.9|20561.9|0
1731996000000|2024-11-19 06:00:00|20583.8|20568.8|20581.5|20566.5|20586|20571|20580.7|20565.7|0
1731996300000|2024-11-19 06:05:00|20581.4|20566.4|20582.8|20567.8|20586.3|20571.3|20580.8|20565.8|0
1731996600000|2024-11-19 06:10:00|20581.9|20566.9|20579.5|20564.5|20583.3|20568.3|20578.7|20563.7|0
1731996900000|2024-11-19 06:15:00|20579.4|20564.4|20587.7|20572.7|20588|20573|20579.2|20564.2|0
1731997200000|2024-11-19 06:20:00|20588.3|20573.3|20589.9|20574.9|20594.9|20579.9|20587.8|20572.8|0
1731997500000|2024-11-19 06:25:00|20588.9|20573.9|20588.5|20573.5|20590.7|20575.7|20586.8|20571.8|0
1731997800000|2024-11-19 06:30:00|20589.7|20574.7|20587.8|20572.8|20592.3|20577.3|20585.9|20570.9|0
1731998100000|2024-11-19 06:35:00|20588|20573|20590.2|20575.2|20590.5|20575.5|20585.8|20570.8|0
1731998400000|2024-11-19 06:40:00|20590.4|20575.4|20594.5|20579.5|20594.5|20579.5|20590.3|20575.3|0
1731998700000|2024-11-19 06:45:00|20594.3|20579.3|20597|20582|20597.7|20582.7|20592|20577|0
1731999000000|2024-11-19 06:50:00|20597.2|20582.2|20592.5|20577.5|20599.3|20584.3|20592.5|20577.5|0
1731999300000|2024-11-19 06:55:00|20592.7|20577.7|20592.8|20577.8|20594|20579|20589.8|20574.8|0
1731999600000|2024-11-19 07:00:00|20593.5|20578.5|20584.2|20569.2|20593.5|20578.5|20582.8|20567.8|0
1731999900000|2024-11-19 07:05:00|20584.7|20569.7|20582|20567|20585.5|20570.5|20576.8|20561.8|0
1732000200000|2024-11-19 07:10:00|20582.2|20567.2|20570.2|20555.2|20582.2|20567.2|20566.2|20551.2|0
1732000500000|2024-11-19 07:15:00|20570.5|20555.5|20575.7|20560.7|20575.8|20560.8|20568.9|20553.9|0
1732000800000|2024-11-19 07:20:00|20575.4|20560.4|20584.8|20569.8|20586|20571|20575.4|20560.4|0
1732001100000|2024-11-19 07:25:00|20585|20570|20583|20568|20585.2|20570.2|20578.2|20563.2|0
1732001400000|2024-11-19 07:30:00|20583.3|20568.3|20587.9|20572.9|20592.5|20577.5|20582.9|20567.9|0
1732001700000|2024-11-19 07:35:00|20588|20573|20593.3|20578.3|20595|20580|20587.5|20572.5|0
1732002000000|2024-11-19 07:40:00|20593.5|20578.5|20590.5|20575.5|20593.7|20578.7|20588.8|20573.8|0
1732002300000|2024-11-19 07:45:00|20590.4|20575.4|20590.3|20575.3|20593|20578|20588.7|20573.7|0
1732002600000|2024-11-19 07:50:00|20590.2|20575.2|20593.2|20578.2|20594.3|20579.3|20588.9|20573.9|0
1732002900000|2024-11-19 07:55:00|20592.8|20577.8|20589|20574|20593.3|20578.3|20582.9|20567.9|0
1732003200000|2024-11-19 08:00:00|20588.5|20573.5|20601.5|20586.5|20603.4|20588.4|20587.3|20572.3|0
1732003500000|2024-11-19 08:05:00|20601.3|20586.3|20588.5|20573.5|20603.2|20588.2|20587.5|20572.5|0
1732003800000|2024-11-19 08:10:00|20586.7|20571.7|20568.3|20553.3|20591.3|20576.3|20561.5|20546.5|0
1732004100000|2024-11-19 08:15:00|20569|20554|20580|20565|20583|20568|20569|20554|0
1732004400000|2024-11-19 08:20:00|20579.2|20564.2|20586.8|20571.8|20587.5|20572.5|20579.2|20564.2|0
1732004700000|2024-11-19 08:25:00|20586.7|20571.7|20582.2|20567.2|20589|20574|20573.9|20558.9|0
1732005000000|2024-11-19 08:30:00|20581.7|20566.7|20564.5|20549.5|20583.5|20568.5|20563.7|20548.7|0
1732005300000|2024-11-19 08:35:00|20564.7|20549.7|20482.7|20467.7|20564.7|20549.7|20482.7|20467.7|0
1732005600000|2024-11-19 08:40:00|20483.3|20468.3|20490.2|20475.2|20501.2|20486.2|20478.9|20463.9|0
1732005900000|2024-11-19 08:45:00|20491.5|20476.5|20538.4|20523.4|20540|20525|20491.5|20476.5|0
1732006200000|2024-11-19 08:50:00|20537.5|20522.5|20528.4|20513.4|20548.5|20533.5|20527|20512|0
1732006500000|2024-11-19 08:55:00|20528.9|20513.9|20544.8|20529.8|20553|20538|20528.9|20513.9|0
1732006800000|2024-11-19 09:00:00|20543.8|20528.8|20554.3|20539.3|20563.2|20548.2|20543.8|20528.8|0
1732007100000|2024-11-19 09:05:00|20554|20539|20552.7|20537.7|20558.8|20543.8|20543.3|20528.3|0
1732007400000|2024-11-19 09:10:00|20555.2|20540.2|20548.9|20533.9|20561.9|20546.9|20546|20531|0
1732007700000|2024-11-19 09:15:00|20548.8|20533.8|20510.5|20495.5|20551.5|20536.5|20510.3|20495.3|0
1732008000000|2024-11-19 09:20:00|20514|20499|20500.5|20485.5|20524|20509|20500.5|20485.5|0
1732008300000|2024-11-19 09:25:00|20501.3|20486.3|20437.5|20422.5|20502|20487|20426.7|20411.7|0
1732008600000|2024-11-19 09:30:00|20436|20421|20445.9|20430.9|20452|20437|20409.3|20394.3|0
1732008900000|2024-11-19 09:35:00|20447.4|20432.4|20453.9|20438.9|20467.4|20452.4|20447.4|20432.4|0
1732009200000|2024-11-19 09:40:00|20449.8|20434.8|20426|20411|20454.5|20439.5|20425.8|20410.8|0
1732009500000|2024-11-19 09:45:00|20426.4|20411.4|20443.9|20428.9|20450.4|20435.4|20421.8|20406.8|0
1732009800000|2024-11-19 09:50:00|20440.9|20425.9|20467.3|20452.3|20476|20461|20433.5|20418.5|0
1732010100000|2024-11-19 09:55:00|20467.7|20452.7|20456.5|20441.5|20474.8|20459.8|20452.4|20437.4|0
1732010400000|2024-11-19 10:00:00|20453.9|20438.9|20466.3|20451.3|20475.2|20460.2|20445.5|20430.5|0
1732010700000|2024-11-19 10:05:00|20463.5|20448.5|20466.5|20451.5|20482|20467|20458|20443|0
1732011000000|2024-11-19 10:10:00|20462.7|20447.7|20465.3|20450.3|20468.2|20453.2|20454|20439|0
1732011300000|2024-11-19 10:15:00|20465.5|20450.5|20489|20474|20503|20488|20464.5|20449.5|0
1732011600000|2024-11-19 10:20:00|20486|20471|20498.4|20483.4|20500.3|20485.3|20478|20463|0
1732011900000|2024-11-19 10:25:00|20498.3|20483.3|20474.4|20459.4|20498.8|20483.8|20474.4|20459.4|0
1732012200000|2024-11-19 10:30:00|20469.3|20454.3|20472.4|20457.4|20479.4|20464.4|20464.7|20449.7|0
1732012500000|2024-11-19 10:35:00|20477.3|20462.3|20489.8|20474.8|20492.5|20477.5|20468.8|20453.8|0
1732012800000|2024-11-19 10:40:00|20489.7|20474.7|20493.3|20478.3|20496|20481|20485.3|20470.3|0
1732013100000|2024-11-19 10:45:00|20489.9|20474.9|20504.3|20489.3|20509.8|20494.8|20486.4|20471.4|0
1732013400000|2024-11-19 10:50:00|20502.5|20487.5|20493.8|20478.8|20503.8|20488.8|20485|20470|0
1732013700000|2024-11-19 10:55:00|20493.4|20478.4|20494.5|20479.5|20499.4|20484.4|20488.3|20473.3|0
1732014000000|2024-11-19 11:00:00|20494|20479|20492.9|20477.9|20502.8|20487.8|20491.8|20476.8|0
1732014300000|2024-11-19 11:05:00|20490.8|20475.8|20496.7|20481.7|20498.4|20483.4|20486|20471|0
1732014600000|2024-11-19 11:10:00|20495.8|20480.8|20498|20483|20500|20485|20479.9|20464.9|0
1732014900000|2024-11-19 11:15:00|20497|20482|20478|20463|20497.8|20482.8|20476.3|20461.3|0
1732015200000|2024-11-19 11:20:00|20478.3|20463.3|20476.5|20461.5|20483.7|20468.7|20473.3|20458.3|0
1732015500000|2024-11-19 11:25:00|20476.8|20461.8|20468.2|20453.2|20485.2|20470.2|20466.3|20451.3|0
1732015800000|2024-11-19 11:30:00|20466.5|20451.5|20467.9|20452.9|20481.7|20466.7|20452.9|20437.9|0
1732016100000|2024-11-19 11:35:00|20468.3|20453.3|20486.5|20471.5|20489.2|20474.2|20465.8|20450.8|0
1732016400000|2024-11-19 11:40:00|20486.4|20471.4|20495|20480|20496.3|20481.3|20483.2|20468.2|0
1732016700000|2024-11-19 11:45:00|20495.5|20480.5|20485.8|20470.8|20499.9|20484.9|20485.7|20470.7|0
1732017000000|2024-11-19 11:50:00|20486.4|20471.4|20489.8|20474.8|20492.8|20477.8|20482.8|20467.8|0
1732017300000|2024-11-19 11:55:00|20490|20475|20495.3|20480.3|20495.7|20480.7|20480.7|20465.7|0
1732017600000|2024-11-19 12:00:00|20495.2|20480.2|20513.7|20498.7|20516|20501|20492.5|20477.5|0
1732017900000|2024-11-19 12:05:00|20514.2|20499.2|20533.8|20518.8|20534.4|20519.4|20510.5|20495.5|0
1732018200000|2024-11-19 12:10:00|20535.2|20520.2|20531.5|20516.5|20538.3|20523.3|20527.4|20512.4|0
1732018500000|2024-11-19 12:15:00|20532.3|20517.3|20514.3|20499.3|20534.3|20519.3|20510.9|20495.9|0
1732018800000|2024-11-19 12:20:00|20514.5|20499.5|20524.3|20509.3|20524.4|20509.4|20507|20492|0
1732019100000|2024-11-19 12:25:00|20524|20509|20526|20511|20528.4|20513.4|20520|20505|0
1732019400000|2024-11-19 12:30:00|20526.2|20511.2|20507.8|20492.8|20526.3|20511.3|20507.3|20492.3|0
1732019700000|2024-11-19 12:35:00|20508.2|20493.2|20506.5|20491.5|20512.8|20497.8|20503.8|20488.8|0
1732020000000|2024-11-19 12:40:00|20506.9|20491.9|20517|20502|20518.5|20503.5|20505.4|20490.4|0
1732020300000|2024-11-19 12:45:00|20517.4|20502.4|20518.7|20503.7|20518.8|20503.8|20507.8|20492.8|0
1732020600000|2024-11-19 12:50:00|20518.3|20503.3|20524.2|20509.2|20526.5|20511.5|20508.8|20493.8|0
1732020900000|2024-11-19 12:55:00|20524.4|20509.4|20530.3|20515.3|20533.7|20518.7|20518.8|20503.8|0
1732021200000|2024-11-19 13:00:00|20529.3|20514.3|20519.3|20504.3|20536.5|20521.5|20519|20504|0
1732021500000|2024-11-19 13:05:00|20518.8|20503.8|20517.8|20502.8|20525.8|20510.8|20516|20501|0
1732021800000|2024-11-19 13:10:00|20518.9|20503.9|20518.3|20503.3|20521.3|20506.3|20513|20498|0
1732022100000|2024-11-19 13:15:00|20517.2|20502.2|20498.9|20483.9|20517.3|20502.3|20491.2|20476.2|0
1732022400000|2024-11-19 13:20:00|20498|20483|20489.5|20474.5|20498.5|20483.5|20484|20469|0
1732022700000|2024-11-19 13:25:00|20489.8|20474.8|20483.7|20468.7|20493.4|20478.4|20480.3|20465.3|0
1732023000000|2024-11-19 13:30:00|20483.4|20468.4|20461.8|20446.8|20484.3|20469.3|20459.7|20444.7|0
1732023300000|2024-11-19 13:35:00|20461.7|20446.7|20445.9|20430.9|20463.3|20448.3|20445|20430|0
1732023600000|2024-11-19 13:40:00|20446|20431|20421.4|20406.4|20447.3|20432.3|20412.7|20397.7|0
1732023900000|2024-11-19 13:45:00|20421.3|20406.3|20389.3|20374.3|20435.4|20420.4|20383|20368|0
1732024200000|2024-11-19 13:50:00|20388.4|20373.4|20334.2|20319.2|20393.8|20378.8|20332.7|20317.7|0
1732024500000|2024-11-19 13:55:00|20333.5|20318.5|20337|20322|20364.3|20349.3|20333.5|20318.5|0
1732024800000|2024-11-19 14:00:00|20337.5|20322.5|20337|20322|20340.3|20325.3|20300.4|20285.4|0
1732025100000|2024-11-19 14:05:00|20337.3|20322.3|20401.4|20386.4|20402.4|20387.4|20317.9|20302.9|0
1732025400000|2024-11-19 14:10:00|20401.2|20386.2|20414.8|20399.8|20418.4|20403.4|20378.9|20363.9|0
1732025700000|2024-11-19 14:15:00|20414.2|20399.2|20420.3|20405.3|20431.2|20416.2|20402.7|20387.7|0
1732026000000|2024-11-19 14:20:00|20420.9|20405.9|20418.7|20403.7|20430|20415|20411.3|20396.3|0
1732026300000|2024-11-19 14:25:00|20415|20400|20434.4|20419.4|20437.8|20422.8|20415|20400|0
1732026600000|2024-11-19 14:30:00|20435.9|20420.9|20439|20424|20472|20457|20427.9|20412.9|0
1732026900000|2024-11-19 14:35:00|20440.3|20425.3|20472|20457|20472.8|20457.8|20423.9|20408.9|0
1732027200000|2024-11-19 14:40:00|20470|20455|20493.4|20478.4|20500.7|20485.7|20464.7|20449.7|0
1732027500000|2024-11-19 14:45:00|20493.8|20478.8|20475|20460|20494|20479|20458.5|20443.5|0
1732027800000|2024-11-19 14:50:00|20475.8|20460.8|20459.9|20444.9|20487.8|20472.8|20428.9|20413.9|0
1732028100000|2024-11-19 14:55:00|20459.3|20444.3|20467.9|20452.9|20483.9|20468.9|20448.8|20433.8|0
1732028400000|2024-11-19 15:00:00|20468.2|20453.2|20459.9|20444.9|20469.3|20454.3|20440.3|20425.3|0
1732028700000|2024-11-19 15:05:00|20460.7|20445.7|20482.3|20467.3|20482.5|20467.5|20455|20440|0
1732029000000|2024-11-19 15:10:00|20481.9|20466.9|20475.8|20460.8|20494.7|20479.7|20458.9|20443.9|0
1732029300000|2024-11-19 15:15:00|20476.4|20461.4|20483.8|20468.8|20490|20475|20451.9|20436.9|0
1732029600000|2024-11-19 15:20:00|20480.8|20465.8|20491.4|20476.4|20492.2|20477.2|20463.3|20448.3|0
1732029900000|2024-11-19 15:25:00|20491|20476|20518.7|20503.7|20518.7|20503.7|20479.2|20464.2|0
1732030200000|2024-11-19 15:30:00|20517.2|20502.2|20527.9|20512.9|20535.9|20520.9|20499.3|20484.3|0
1732030500000|2024-11-19 15:35:00|20528.8|20513.8|20538.9|20523.9|20552.7|20537.7|20525.9|20510.9|0
1732030800000|2024-11-19 15:40:00|20539.7|20524.7|20540.4|20525.4|20548|20533|20521.5|20506.5|0
1732031100000|2024-11-19 15:45:00|20537.4|20522.4|20554.2|20539.2|20556|20541|20536.9|20521.9|0
1732031400000|2024-11-19 15:50:00|20553.9|20538.9|20552.4|20537.4|20571.9|20556.9|20543.7|20528.7|0
1732031700000|2024-11-19 15:55:00|20551.3|20536.3|20552.9|20537.9|20564.7|20549.7|20547.2|20532.2|0
1732032000000|2024-11-19 16:00:00|20553.9|20538.9|20571.4|20556.4|20575.2|20560.2|20552.4|20537.4|0
1732032300000|2024-11-19 16:05:00|20571.7|20556.7|20563.9|20548.9|20582.9|20567.9|20561.2|20546.2|0
1732032600000|2024-11-19 16:10:00|20564.9|20549.9|20571.4|20556.4|20581.4|20566.4|20564.4|20549.4|0
1732032900000|2024-11-19 16:15:00|20571.9|20556.9|20590.4|20575.4|20595.7|20580.7|20571.2|20556.2|0
1732033200000|2024-11-19 16:20:00|20590.2|20575.2|20586|20571|20590.2|20575.2|20573.2|20558.2|0
1732033500000|2024-11-19 16:25:00|20586.4|20571.4|20597.4|20582.4|20601.5|20586.5|20582.8|20567.8|0
1732033800000|2024-11-19 16:30:00|20598.7|20583.7|20601.2|20586.2|20606.5|20591.5|20590.2|20575.2|0
1732034100000|2024-11-19 16:35:00|20600.4|20585.4|20602.9|20587.9|20614.7|20599.7|20598.7|20583.7|0
1732034400000|2024-11-19 16:40:00|20603.9|20588.9|20606.2|20591.2|20614.7|20599.7|20597.7|20582.7|0
1732034700000|2024-11-19 16:45:00|20605.2|20590.2|20606.8|20591.8|20608.5|20593.5|20598.4|20583.4|0
1732035000000|2024-11-19 16:50:00|20606.7|20591.7|20579.9|20564.9|20606.7|20591.7|20578.4|20563.4|0
1732035300000|2024-11-19 16:55:00|20580.2|20565.2|20584.7|20569.7|20601.3|20586.3|20577.9|20562.9|0
1732035600000|2024-11-19 17:00:00|20586.2|20571.2|20572.9|20557.9|20587.9|20572.9|20570.2|20555.2|0
1732035900000|2024-11-19 17:05:00|20574.5|20559.5|20593.7|20578.7|20594.9|20579.9|20573.2|20558.2|0
1732036200000|2024-11-19 17:10:00|20593.8|20578.8|20590.7|20575.7|20594.7|20579.7|20585.9|20570.9|0
1732036500000|2024-11-19 17:15:00|20591.8|20576.8|20596.2|20581.2|20603.8|20588.8|20586.7|20571.7|0
1732036800000|2024-11-19 17:20:00|20595.7|20580.7|20576.2|20561.2|20603.2|20588.2|20559.2|20544.2|0
1732037100000|2024-11-19 17:25:00|20577.4|20562.4|20600.7|20585.7|20601.7|20586.7|20577.4|20562.4|0
1732037400000|2024-11-19 17:30:00|20599.7|20584.7|20619.9|20604.9|20619.9|20604.9|20594.9|20579.9|0
1732037700000|2024-11-19 17:35:00|20618.4|20603.4|20615.5|20600.5|20624.2|20609.2|20605.7|20590.7|0
1732038000000|2024-11-19 17:40:00|20616.4|20601.4|20606.5|20591.5|20621.8|20606.8|20603.7|20588.7|0
1732038300000|2024-11-19 17:45:00|20606.2|20591.2|20599.9|20584.9|20610.2|20595.2|20599.7|20584.7|0
1732038600000|2024-11-19 17:50:00|20600.8|20585.8|20604|20589|20608.9|20593.9|20596.2|20581.2|0
1732038900000|2024-11-19 17:55:00|20602.8|20587.8|20610.2|20595.2|20612.7|20597.7|20602.8|20587.8|0
1732039200000|2024-11-19 18:00:00|20609.2|20594.2|20608.9|20593.9|20611.9|20596.9|20595.2|20580.2|0
1732039500000|2024-11-19 18:05:00|20608.4|20593.4|20626.2|20611.2|20629.7|20614.7|20605.3|20590.3|0
1732039800000|2024-11-19 18:10:00|20626.9|20611.9|20635.9|20620.9|20635.9|20620.9|20623.3|20608.3|0
1732040100000|2024-11-19 18:15:00|20635.4|20620.4|20634.9|20619.9|20638.2|20623.2|20628.7|20613.7|0
1732040400000|2024-11-19 18:20:00|20635.9|20620.9|20634|20619|20639.7|20624.7|20628.2|20613.2|0
1732040700000|2024-11-19 18:25:00|20633.4|20618.4|20643.2|20628.2|20645.4|20630.4|20632.4|20617.4|0
1732041000000|2024-11-19 18:30:00|20643.4|20628.4|20645.7|20630.7|20647.2|20632.2|20637.2|20622.2|0
1732041300000|2024-11-19 18:35:00|20645.8|20630.8|20665.9|20650.9|20667.7|20652.7|20644.2|20629.2|0
1732041600000|2024-11-19 18:40:00|20663.7|20648.7|20672.4|20657.4|20673.4|20658.4|20659.5|20644.5|0
1732041900000|2024-11-19 18:45:00|20672.7|20657.7|20689.5|20674.5|20692.7|20677.7|20671.9|20656.9|0
1732042200000|2024-11-19 18:50:00|20689.4|20674.4|20699.4|20684.4|20707.2|20692.2|20686.8|20671.8|0
1732042500000|2024-11-19 18:55:00|20697.9|20682.9|20699.4|20684.4|20707.5|20692.5|20694.2|20679.2|0
1732042800000|2024-11-19 19:00:00|20700.9|20685.9|20695.7|20680.7|20706.9|20691.9|20691|20676|0
1732043100000|2024-11-19 19:05:00|20697|20682|20696.4|20681.4|20699.9|20684.9|20690.2|20675.2|0
1732043400000|2024-11-19 19:10:00|20696.3|20681.3|20699.7|20684.7|20700.2|20685.2|20694.4|20679.4|0
1732043700000|2024-11-19 19:15:00|20699.4|20684.4|20676.8|20661.8|20701.2|20686.2|20673.7|20658.7|0
1732044000000|2024-11-19 19:20:00|20675.6|20660.6|20684.6|20669.6|20690|20675|20675.6|20660.6|0
1732044300000|2024-11-19 19:25:00|20684.2|20669.2|20661.6|20646.6|20684.2|20669.2|20660.2|20645.2|0
1732044600000|2024-11-19 19:30:00|20661.5|20646.5|20641.6|20626.6|20671.9|20656.9|20638.2|20623.2|0
1732044900000|2024-11-19 19:35:00|20640.7|20625.7|20636.5|20621.5|20643.7|20628.7|20625.5|20610.5|0
1732045200000|2024-11-19 19:40:00|20636.2|20621.2|20640.9|20625.9|20642.5|20627.5|20625.5|20610.5|0
1732045500000|2024-11-19 19:45:00|20640.6|20625.6|20639.7|20624.7|20647.4|20632.4|20631|20616|0
1732045800000|2024-11-19 19:50:00|20641.7|20626.7|20663.4|20648.4|20665|20650|20640.5|20625.5|0
1732046100000|2024-11-19 19:55:00|20664.1|20649.1|20654.5|20639.5|20667.2|20652.2|20654.1|20639.1|0
1732046400000|2024-11-19 20:00:00|20654|20639|20648.5|20633.5|20660|20645|20643|20628|0
1732046700000|2024-11-19 20:05:00|20647.2|20632.2|20662|20647|20662.1|20647.1|20647.2|20632.2|0
1732047000000|2024-11-19 20:10:00|20662.2|20647.2|20661|20646|20664.5|20649.5|20657.5|20642.5|0
1732047300000|2024-11-19 20:15:00|20661.2|20646.2|20665.5|20650.5|20666|20651|20656.9|20641.9|0
1732047600000|2024-11-19 20:20:00|20665|20650|20654.5|20639.5|20665.2|20650.2|20653.7|20638.7|0
1732047900000|2024-11-19 20:25:00|20657.5|20642.5|20667.2|20652.2|20669.7|20654.7|20656.7|20641.7|0
1732048200000|2024-11-19 20:30:00|20665.5|20650.5|20664.5|20649.5|20668.7|20653.7|20659.7|20644.7|0
1732048500000|2024-11-19 20:35:00|20663.5|20648.5|20666.6|20651.6|20671.9|20656.9|20661|20646|0
1732048800000|2024-11-19 20:40:00|20666.4|20651.4|20669.5|20654.5|20674.9|20659.9|20664.5|20649.5|0
1732049100000|2024-11-19 20:45:00|20667.2|20652.2|20685.9|20670.9|20687.6|20672.6|20664.7|20649.7|0
1732049400000|2024-11-19 20:50:00|20684.1|20669.1|20667.5|20652.5|20694|20679|20662.7|20647.7|0
1732049700000|2024-11-19 20:55:00|20667.7|20652.7|20680.5|20665.5|20689|20674|20667.7|20652.7|0
1732050000000|2024-11-19 21:00:00|20679.9|20664.9|20692|20677|20701.7|20686.7|20679.9|20664.9|0
1732050300000|2024-11-19 21:05:00|20693|20678|20702.2|20687.2|20703.5|20688.5|20691.9|20676.9|0
1732050600000|2024-11-19 21:10:00|20702.1|20687.1|20702.2|20687.2|20706.1|20691.1|20695.5|20680.5|0
1732050900000|2024-11-19 21:15:00|20702.6|20687.6|20692.9|20677.9|20703.5|20688.5|20686.5|20671.5|0
1732051200000|2024-11-19 21:20:00|20691.9|20676.9|20682.5|20667.5|20692.5|20677.5|20680.4|20665.4|0
1732051500000|2024-11-19 21:25:00|20683.2|20668.2|20682.7|20667.7|20684.6|20669.6|20679.1|20664.1|0
1732051800000|2024-11-19 21:30:00|20682|20667|20678.6|20663.6|20684|20669|20675.5|20660.5|0
1732052100000|2024-11-19 21:35:00|20679|20664|20678.5|20663.5|20679.7|20664.7|20677|20662|0
1732052400000|2024-11-19 21:40:00|20678.6|20663.6|20680.1|20665.1|20683.9|20668.9|20674.9|20659.9|0
1732052700000|2024-11-19 21:45:00|20680.2|20665.2|20679.9|20664.9|20680.9|20665.9|20678|20663|0
1732053000000|2024-11-19 21:50:00|20679.7|20664.7|20676.1|20661.1|20680.7|20665.7|20675.9|20660.9|0
1732053300000|2024-11-19 21:55:00|20676|20661|20670.4|20655.4|20677.4|20662.4|20668.7|20653.7|0
1732053600000|2024-11-19 22:00:00|20670.5|20655.5|20666.9|20651.9|20672.1|20657.1|20666.8|20651.8|0
1732053900000|2024-11-19 22:05:00|20666.7|20651.7|20668.3|20653.3|20669.1|20654.1|20666.7|20651.7|0
1732054200000|2024-11-19 22:10:00|20668.6|20653.6|20668.9|20653.9|20669.7|20654.7|20668.3|20653.3|0
1732054500000|2024-11-19 22:15:00|20669|20654|20667.9|20652.9|20669|20654|20667.9|20652.9|0
1732054800000|2024-11-19 22:20:00|20668|20653|20668.3|20653.3|20669.2|20654.2|20667.6|20652.6|0
1732055100000|2024-11-19 22:25:00|20668.2|20653.2|20669.2|20654.2|20670.1|20655.1|20668|20653|0
1732055400000|2024-11-19 22:30:00|20669.1|20654.1|20668.1|20653.1|20669.4|20654.4|20668.1|20653.1|0
1732055700000|2024-11-19 22:35:00|20668.5|20653.5|20666.9|20651.9|20668.5|20653.5|20666.8|20651.8|0
1732056000000|2024-11-19 22:40:00|20666.7|20651.7|20667.5|20652.5|20669.2|20654.2|20666.6|20651.6|0
1732056300000|2024-11-19 22:45:00|20667.3|20652.3|20667.6|20652.6|20667.8|20652.8|20666.9|20651.9|0
1732056600000|2024-11-19 22:50:00|20667.7|20652.7|20669.4|20654.4|20669.6|20654.6|20667.1|20652.1|0
1732056900000|2024-11-19 22:55:00|20669.5|20654.5|20669.5|20654.5|20672.6|20657.6|20669.4|20654.4|0
1732057200000|2024-11-19 23:00:00|20674.5|20659.5|20685.2|20670.2|20685.8|20670.8|20669|20654|0
1732057500000|2024-11-19 23:05:00|20684.7|20669.7|20698.3|20683.3|20699.2|20684.2|20684.6|20669.6|0
1732057800000|2024-11-19 23:10:00|20698.5|20683.5|20695.3|20680.3|20699.8|20684.8|20694.2|20679.2|0
1732058100000|2024-11-19 23:15:00|20695.1|20680.1|20699.8|20684.8|20700.3|20685.3|20692|20677|0
1732058400000|2024-11-19 23:20:00|20700.1|20685.1|20698.7|20683.7|20701.1|20686.1|20692.3|20677.3|0
1732058700000|2024-11-19 23:25:00|20698.6|20683.6|20693.3|20678.3|20701.5|20686.5|20692.3|20677.3|0
1732059000000|2024-11-19 23:30:00|20693|20678|20699.5|20684.5|20699.5|20684.5|20688.3|20673.3|0
1732059300000|2024-11-19 23:35:00|20699.6|20684.6|20696.3|20681.3|20701.2|20686.2|20694.5|20679.5|0
1732059600000|2024-11-19 23:40:00|20696.5|20681.5|20702.3|20687.3|20705.1|20690.1|20696.2|20681.2|0
1732059900000|2024-11-19 23:45:00|20702.5|20687.5|20700.8|20685.8|20702.5|20687.5|20696|20681|0
1732060200000|2024-11-19 23:50:00|20700.7|20685.7|20699.6|20684.6|20702.7|20687.7|20698|20683|0
1732060500000|2024-11-19 23:55:00|20700.1|20685.1|20700.6|20685.6|20702|20687|20697.5|20682.5|0
1732060800000|2024-11-20 00:00:00|20701|20686|20708.2|20693.2|20709.2|20694.2|20699.1|20684.1|0
1732061100000|2024-11-20 00:05:00|20708.8|20693.8|20711.5|20696.5|20712.6|20697.6|20704.5|20689.5|0
1732061400000|2024-11-20 00:10:00|20712|20697|20721.6|20706.6|20725.2|20710.2|20712|20697|0
1732061700000|2024-11-20 00:15:00|20720.8|20705.8|20725.6|20710.6|20726.6|20711.6|20720.8|20705.8|0
1732062000000|2024-11-20 00:20:00|20725.3|20710.3|20744.7|20729.7|20750.8|20735.8|20725.1|20710.1|0
1732062300000|2024-11-20 00:25:00|20744.5|20729.5|20741.7|20726.7|20750.2|20735.2|20740.1|20725.1|0
1732062600000|2024-11-20 00:30:00|20742.1|20727.1|20743.1|20728.1|20750.3|20735.3|20740.8|20725.8|0
1732062900000|2024-11-20 00:35:00|20743.8|20728.8|20744.5|20729.5|20746.8|20731.8|20738|20723|0
1732063200000|2024-11-20 00:40:00|20745.1|20730.1|20744.7|20729.7|20747.7|20732.7|20742.2|20727.2|0
1732063500000|2024-11-20 00:45:00|20745.2|20730.2|20746.8|20731.8|20748.7|20733.7|20743.1|20728.1|0
1732063800000|2024-11-20 00:50:00|20746.6|20731.6|20737.1|20722.1|20747.2|20732.2|20736.8|20721.8|0
1732064100000|2024-11-20 00:55:00|20737.5|20722.5|20731.5|20716.5|20741.2|20726.2|20728.2|20713.2|0
1732064400000|2024-11-20 01:00:00|20731|20716|20735.2|20720.2|20737.7|20722.7|20728.3|20713.3|0
1732064700000|2024-11-20 01:05:00|20735.5|20720.5|20732.1|20717.1|20740.6|20725.6|20730.5|20715.5|0
1732065000000|2024-11-20 01:10:00|20731|20716|20725.8|20710.8|20732.5|20717.5|20719|20704|0
1732065300000|2024-11-20 01:15:00|20725.7|20710.7|20726.1|20711.1|20730.6|20715.6|20723|20708|0
1732065600000|2024-11-20 01:20:00|20726|20711|20727.5|20712.5|20729.6|20714.6|20724.3|20709.3|0
1732065900000|2024-11-20 01:25:00|20727.3|20712.3|20724.7|20709.7|20728.7|20713.7|20722.7|20707.7|0
1732066200000|2024-11-20 01:30:00|20724.5|20709.5|20722.1|20707.1|20732.5|20717.5|20720|20705|0
1732066500000|2024-11-20 01:35:00|20723.3|20708.3|20734.6|20719.6|20737.2|20722.2|20723.3|20708.3|0
1732066800000|2024-11-20 01:40:00|20732.3|20717.3|20725.6|20710.6|20733|20718|20723.6|20708.6|0
1732067100000|2024-11-20 01:45:00|20725.5|20710.5|20712.6|20697.6|20726.6|20711.6|20708.1|20693.1|0
1732067400000|2024-11-20 01:50:00|20711.6|20696.6|20712.8|20697.8|20719.2|20704.2|20710.6|20695.6|0
1732067700000|2024-11-20 01:55:00|20713|20698|20707.8|20692.8|20713.7|20698.7|20696|20681|0
1732068000000|2024-11-20 02:00:00|20708.6|20693.6|20703.6|20688.6|20711|20696|20703.3|20688.3|0
1732068300000|2024-11-20 02:05:00|20704.1|20689.1|20712|20697|20712.7|20697.7|20704.1|20689.1|0
1732068600000|2024-11-20 02:10:00|20712.3|20697.3|20709.1|20694.1|20714.6|20699.6|20708.2|20693.2|0
1732068900000|2024-11-20 02:15:00|20709.6|20694.6|20709.6|20694.6|20710.6|20695.6|20703.3|20688.3|0
1732069200000|2024-11-20 02:20:00|20709.7|20694.7|20714.2|20699.2|20714.2|20699.2|20708.8|20693.8|0
1732069500000|2024-11-20 02:25:00|20714|20699|20714.1|20699.1|20719.5|20704.5|20712.2|20697.2|0
1732069800000|2024-11-20 02:30:00|20714|20699|20713.3|20698.3|20716.5|20701.5|20709.7|20694.7|0
1732070100000|2024-11-20 02:35:00|20713.5|20698.5|20716|20701|20717.5|20702.5|20713.5|20698.5|0
1732070400000|2024-11-20 02:40:00|20715.7|20700.7|20724|20709|20725.6|20710.6|20715.2|20700.2|0
1732070700000|2024-11-20 02:45:00|20723.8|20708.8|20729.8|20714.8|20732|20717|20723.8|20708.8|0
1732071000000|2024-11-20 02:50:00|20730.3|20715.3|20730.1|20715.1|20731.3|20716.3|20727.2|20712.2|0
1732071300000|2024-11-20 02:55:00|20730.2|20715.2|20727.5|20712.5|20731|20716|20726.7|20711.7|0
1732071600000|2024-11-20 03:00:00|20727.3|20712.3|20726.8|20711.8|20730.5|20715.5|20723.7|20708.7|0
1732071900000|2024-11-20 03:05:00|20727.3|20712.3|20725|20710|20728.8|20713.8|20723.2|20708.2|0
1732072200000|2024-11-20 03:10:00|20724.8|20709.8|20710.2|20695.2|20725.3|20710.3|20710.2|20695.2|0
1732072500000|2024-11-20 03:15:00|20710.1|20695.1|20711.3|20696.3|20711.3|20696.3|20703.8|20688.8|0
1732072800000|2024-11-20 03:20:00|20710.7|20695.7|20706.2|20691.2|20716.1|20701.1|20705.5|20690.5|0
1732073100000|2024-11-20 03:25:00|20705.7|20690.7|20707.5|20692.5|20708.3|20693.3|20701.5|20686.5|0
1732073400000|2024-11-20 03:30:00|20707|20692|20705.3|20690.3|20707.2|20692.2|20702.6|20687.6|0
1732073700000|2024-11-20 03:35:00|20705.6|20690.6|20710.7|20695.7|20712.8|20697.8|20703.8|20688.8|0
1732074000000|2024-11-20 03:40:00|20710.8|20695.8|20711.1|20696.1|20711.6|20696.6|20706.7|20691.7|0
1732074300000|2024-11-20 03:45:00|20710.8|20695.8|20703.2|20688.2|20712|20697|20701.8|20686.8|0
1732074600000|2024-11-20 03:50:00|20703.3|20688.3|20695.3|20680.3|20703.3|20688.3|20690.5|20675.5|0
1732074900000|2024-11-20 03:55:00|20695|20680|20703.3|20688.3|20704.6|20689.6|20693.7|20678.7|0
1732075200000|2024-11-20 04:00:00|20704.2|20689.2|20712.1|20697.1|20714|20699|20702|20687|0
1732075500000|2024-11-20 04:05:00|20712|20697|20714.1|20699.1|20715|20700|20709.2|20694.2|0
1732075800000|2024-11-20 04:10:00|20714.3|20699.3|20715.5|20700.5|20720.3|20705.3|20714.3|20699.3|0
1732076100000|2024-11-20 04:15:00|20715.3|20700.3|20716.6|20701.6|20718.7|20703.7|20713.1|20698.1|0
1732076400000|2024-11-20 04:20:00|20716.5|20701.5|20715.3|20700.3|20718.5|20703.5|20714.6|20699.6|0
1732076700000|2024-11-20 04:25:00|20715.2|20700.2|20719.6|20704.6|20720.5|20705.5|20714.8|20699.8|0
1732077000000|2024-11-20 04:30:00|20718.5|20703.5|20724.3|20709.3|20725.5|20710.5|20718.2|20703.2|0
1732077300000|2024-11-20 04:35:00|20724.2|20709.2|20719.8|20704.8|20726.3|20711.3|20715.6|20700.6|0
1732077600000|2024-11-20 04:40:00|20719.2|20704.2|20715.6|20700.6|20720|20705|20715.2|20700.2|0
1732077900000|2024-11-20 04:45:00|20715.7|20700.7|20715.3|20700.3|20718.6|20703.6|20714.3|20699.3|0
1732078200000|2024-11-20 04:50:00|20715.5|20700.5|20718|20703|20718|20703|20713.6|20698.6|0
1732078500000|2024-11-20 04:55:00|20718.1|20703.1|20720|20705|20721.6|20706.6|20716.8|20701.8|0
1732078800000|2024-11-20 05:00:00|20719.2|20704.2|20715.3|20700.3|20723.3|20708.3|20714.8|20699.8|0
1732079100000|2024-11-20 05:05:00|20715.1|20700.1|20715.6|20700.6|20716.8|20701.8|20710.7|20695.7|0
1732079400000|2024-11-20 05:10:00|20715.8|20700.8|20711.2|20696.2|20717|20702|20710.3|20695.3|0
1732079700000|2024-11-20 05:15:00|20711.8|20696.8|20718.7|20703.7|20721.6|20706.6|20711.2|20696.2|0
1732080000000|2024-11-20 05:20:00|20717.3|20702.3|20715|20700|20717.3|20702.3|20713.2|20698.2|0
1732080300000|2024-11-20 05:25:00|20714.8|20699.8|20716.5|20701.5|20718.5|20703.5|20714.8|20699.8|0
1732080600000|2024-11-20 05:30:00|20715.8|20700.8|20709.5|20694.5|20715.8|20700.8|20708.1|20693.1|0
1732080900000|2024-11-20 05:35:00|20709.3|20694.3|20709.2|20694.2|20711.8|20696.8|20708.6|20693.6|0
1732081200000|2024-11-20 05:40:00|20709.6|20694.6|20709.1|20694.1|20711.7|20696.7|20707.5|20692.5|0
1732081500000|2024-11-20 05:45:00|20709.2|20694.2|20705|20690|20709.6|20694.6|20703.5|20688.5|0
1732081800000|2024-11-20 05:50:00|20705.1|20690.1|20712.6|20697.6|20714.1|20699.1|20705.1|20690.1|0
1732082100000|2024-11-20 05:55:00|20712.5|20697.5|20714.1|20699.1|20715.2|20700.2|20711.7|20696.7|0
1732082400000|2024-11-20 06:00:00|20714|20699|20717|20702|20718.8|20703.8|20711.8|20696.8|0
1732082700000|2024-11-20 06:05:00|20717.5|20702.5|20715|20700|20717.6|20702.6|20712.2|20697.2|0
1732083000000|2024-11-20 06:10:00|20715.1|20700.1|20717.8|20702.8|20718.7|20703.7|20714.5|20699.5|0
1732083300000|2024-11-20 06:15:00|20718|20703|20720.2|20705.2|20722.3|20707.3|20718|20703|0
1732083600000|2024-11-20 06:20:00|20720.5|20705.5|20722.8|20707.8|20724.3|20709.3|20718.6|20703.6|0
1732083900000|2024-11-20 06:25:00|20723|20708|20740.1|20725.1|20741.5|20726.5|20721.2|20706.2|0
1732084200000|2024-11-20 06:30:00|20739.7|20724.7|20734.5|20719.5|20751.6|20736.6|20730.8|20715.8|0
1732084500000|2024-11-20 06:35:00|20734.6|20719.6|20741.6|20726.6|20743.5|20728.5|20726|20711|0
1732084800000|2024-11-20 06:40:00|20741.3|20726.3|20743.6|20728.6|20749.1|20734.1|20739.8|20724.8|0
1732085100000|2024-11-20 06:45:00|20743.5|20728.5|20746|20731|20746.6|20731.6|20739.3|20724.3|0
1732085400000|2024-11-20 06:50:00|20746.3|20731.3|20750.6|20735.6|20757.1|20742.1|20743.2|20728.2|0
1732085700000|2024-11-20 06:55:00|20750.5|20735.5|20748.7|20733.7|20751.3|20736.3|20744|20729|0
1732086000000|2024-11-20 07:00:00|20747.6|20732.6|20747.6|20732.6|20757.3|20742.3|20745.1|20730.1|0
1732086300000|2024-11-20 07:05:00|20747.3|20732.3|20746.1|20731.1|20750|20735|20741.2|20726.2|0
1732086600000|2024-11-20 07:10:00|20744.8|20729.8|20737.5|20722.5|20745.5|20730.5|20733.3|20718.3|0
1732086900000|2024-11-20 07:15:00|20737.8|20722.8|20740.1|20725.1|20745.2|20730.2|20735|20720|0
1732087200000|2024-11-20 07:20:00|20740.2|20725.2|20731.5|20716.5|20743.1|20728.1|20731.1|20716.1|0
1732087500000|2024-11-20 07:25:00|20732.3|20717.3|20723.1|20708.1|20734.8|20719.8|20722.1|20707.1|0
1732087800000|2024-11-20 07:30:00|20723.3|20708.3|20737|20722|20738.5|20723.5|20719.7|20704.7|0
1732088100000|2024-11-20 07:35:00|20737.1|20722.1|20744.8|20729.8|20746.5|20731.5|20734.1|20719.1|0
1732088400000|2024-11-20 07:40:00|20744.7|20729.7|20756.1|20741.1|20756.2|20741.2|20738|20723|0
1732088700000|2024-11-20 07:45:00|20756.8|20741.8|20746.3|20731.3|20756.8|20741.8|20738.8|20723.8|0
1732089000000|2024-11-20 07:50:00|20746.2|20731.2|20747.1|20732.1|20752|20737|20743.3|20728.3|0
1732089300000|2024-11-20 07:55:00|20746.7|20731.7|20743.3|20728.3|20750.3|20735.3|20742.1|20727.1|0
1732089600000|2024-11-20 08:00:00|20743.8|20728.8|20734.2|20719.2|20743.8|20728.8|20728.2|20713.2|0
1732089900000|2024-11-20 08:05:00|20734.3|20719.3|20740.1|20725.1|20747.1|20732.1|20731.7|20716.7|0
1732090200000|2024-11-20 08:10:00|20739.8|20724.8|20737.6|20722.6|20742|20727|20726.1|20711.1|0
1732090500000|2024-11-20 08:15:00|20738.5|20723.5|20751.1|20736.1|20754.6|20739.6|20735.7|20720.7|0
1732090800000|2024-11-20 08:20:00|20751.2|20736.2|20751.3|20736.3|20760.3|20745.3|20750|20735|0
1732091100000|2024-11-20 08:25:00|20751.5|20736.5|20747.2|20732.2|20753.1|20738.1|20742.1|20727.1|0
1732091400000|2024-11-20 08:30:00|20747|20732|20740.6|20725.6|20747|20732|20731.8|20716.8|0
1732091700000|2024-11-20 08:35:00|20740.3|20725.3|20734.6|20719.6|20747.1|20732.1|20732.1|20717.1|0
1732092000000|2024-11-20 08:40:00|20734.8|20719.8|20727.7|20712.7|20741.1|20726.1|20724.8|20709.8|0
1732092300000|2024-11-20 08:45:00|20729.1|20714.1|20729.3|20714.3|20733.3|20718.3|20722.3|20707.3|0
1732092600000|2024-11-20 08:50:00|20729.2|20714.2|20730.3|20715.3|20743.1|20728.1|20722.1|20707.1|0
1732092900000|2024-11-20 08:55:00|20729.8|20714.8|20713|20698|20731.5|20716.5|20712.6|20697.6|0
1732093200000|2024-11-20 09:00:00|20712.5|20697.5|20714.5|20699.5|20722.5|20707.5|20706.5|20691.5|0
1732093500000|2024-11-20 09:05:00|20714.3|20699.3|20725.2|20710.2|20728.6|20713.6|20710.2|20695.2|0
1732093800000|2024-11-20 09:10:00|20725.1|20710.1|20742.6|20727.6|20745.6|20730.6|20723.2|20708.2|0
1732094100000|2024-11-20 09:15:00|20743.1|20728.1|20739.8|20724.8|20743.1|20728.1|20732.5|20717.5|0
1732094400000|2024-11-20 09:20:00|20740.1|20725.1|20734.3|20719.3|20746.1|20731.1|20731|20716|0
1732094700000|2024-11-20 09:25:00|20735.3|20720.3|20730.3|20715.3|20741.7|20726.7|20730|20715|0
1732095000000|2024-11-20 09:30:00|20730.6|20715.6|20722.1|20707.1|20734.7|20719.7|20721|20706|0
1732095300000|2024-11-20 09:35:00|20723.2|20708.2|20731.2|20716.2|20733.5|20718.5|20720.8|20705.8|0
1732095600000|2024-11-20 09:40:00|20731.5|20716.5|20721.8|20706.8|20731.5|20716.5|20721.6|20706.6|0
1732095900000|2024-11-20 09:45:00|20721.7|20706.7|20707.1|20692.1|20721.7|20706.7|20707|20692|0
1732096200000|2024-11-20 09:50:00|20707.6|20692.6|20713.3|20698.3|20718.5|20703.5|20701.3|20686.3|0
1732096500000|2024-11-20 09:55:00|20714.1|20699.1|20712.8|20697.8|20715.5|20700.5|20706.3|20691.3|0
1732096800000|2024-11-20 10:00:00|20712.7|20697.7|20703.1|20688.1|20714.6|20699.6|20699.3|20684.3|0
1732097100000|2024-11-20 10:05:00|20702.8|20687.8|20710|20695|20716.8|20701.8|20702.8|20687.8|0
1732097400000|2024-11-20 10:10:00|20709.6|20694.6|20709.1|20694.1|20714.1|20699.1|20706.6|20691.6|0
1732097700000|2024-11-20 10:15:00|20708|20693|20695.8|20680.8|20712.8|20697.8|20695.5|20680.5|0
1732098000000|2024-11-20 10:20:00|20695.7|20680.7|20693.6|20678.6|20695.7|20680.7|20682.6|20667.6|0
1732098300000|2024-11-20 10:25:00|20694.6|20679.6|20679.2|20664.2|20705.8|20690.8|20675.1|20660.1|0
1732098600000|2024-11-20 10:30:00|20677.8|20662.8|20681.7|20666.7|20691.7|20676.7|20671.1|20656.1|0
1732098900000|2024-11-20 10:35:00|20682.2|20667.2|20705|20690|20705.2|20690.2|20681.6|20666.6|0
1732099200000|2024-11-20 10:40:00|20704.6|20689.6|20707.2|20692.2|20712.3|20697.3|20697.7|20682.7|0
1732099500000|2024-11-20 10:45:00|20706.6|20691.6|20700.1|20685.1|20708.1|20693.1|20696.6|20681.6|0
1732099800000|2024-11-20 10:50:00|20699.6|20684.6|20705.3|20690.3|20709.6|20694.6|20695.6|20680.6|0
1732100100000|2024-11-20 10:55:00|20705.5|20690.5|20700.2|20685.2|20707.1|20692.1|20691.8|20676.8|0
1732100400000|2024-11-20 11:00:00|20697.8|20682.8|20707.6|20692.6|20708.2|20693.2|20689.3|20674.3|0
1732100700000|2024-11-20 11:05:00|20707.8|20692.8|20714|20699|20714.5|20699.5|20704.3|20689.3|0
1732101000000|2024-11-20 11:10:00|20713.6|20698.6|20708|20693|20714.8|20699.8|20700.5|20685.5|0
1732101300000|2024-11-20 11:15:00|20707.6|20692.6|20715.1|20700.1|20715.1|20700.1|20703.3|20688.3|0
1732101600000|2024-11-20 11:20:00|20715|20700|20720.7|20705.7|20721.6|20706.6|20708.6|20693.6|0
1732101900000|2024-11-20 11:25:00|20719.5|20704.5|20709.6|20694.6|20719.7|20704.7|20709|20694|0
1732102200000|2024-11-20 11:30:00|20709.3|20694.3|20706.8|20691.8|20714.5|20699.5|20701.3|20686.3|0
1732102500000|2024-11-20 11:35:00|20707.1|20692.1|20696.7|20681.7|20708.3|20693.3|20696.2|20681.2|0
1732102800000|2024-11-20 11:40:00|20696.8|20681.8|20705.7|20690.7|20708.7|20693.7|20692.8|20677.8|0
1732103100000|2024-11-20 11:45:00|20705.1|20690.1|20712.1|20697.1|20712.1|20697.1|20705.1|20690.1|0
1732103400000|2024-11-20 11:50:00|20712.6|20697.6|20710.7|20695.7|20719.5|20704.5|20705.3|20690.3|0
1732103700000|2024-11-20 11:55:00|20711.1|20696.1|20712.6|20697.6|20717.7|20702.7|20706.8|20691.8|0
1732104000000|2024-11-20 12:00:00|20710.8|20695.8|20726.8|20711.8|20731.5|20716.5|20708.5|20693.5|0
1732104300000|2024-11-20 12:05:00|20727.6|20712.6|20719.5|20704.5|20730.5|20715.5|20717.2|20702.2|0
1732104600000|2024-11-20 12:10:00|20719.8|20704.8|20733.3|20718.3|20733.6|20718.6|20716.8|20701.8|0
1732104900000|2024-11-20 12:15:00|20733.5|20718.5|20737.5|20722.5|20739.2|20724.2|20731.3|20716.3|0
1732105200000|2024-11-20 12:20:00|20737.8|20722.8|20735.1|20720.1|20739|20724|20734.6|20719.6|0
1732105500000|2024-11-20 12:25:00|20734.7|20719.7|20730.6|20715.6|20734.7|20719.7|20728.5|20713.5|0
1732105800000|2024-11-20 12:30:00|20730.3|20715.3|20721.5|20706.5|20736.2|20721.2|20719|20704|0
1732106100000|2024-11-20 12:35:00|20722.2|20707.2|20724.6|20709.6|20728.7|20713.7|20721.7|20706.7|0
1732106400000|2024-11-20 12:40:00|20725.1|20710.1|20731.3|20716.3|20733.1|20718.1|20722.5|20707.5|0
1732106700000|2024-11-20 12:45:00|20731.2|20716.2|20736.2|20721.2|20737.2|20722.2|20729|20714|0
1732107000000|2024-11-20 12:50:00|20736.1|20721.1|20735.7|20720.7|20736.1|20721.1|20729.1|20714.1|0
1732107300000|2024-11-20 12:55:00|20736.1|20721.1|20737.5|20722.5|20740.3|20725.3|20733.7|20718.7|0
1732107600000|2024-11-20 13:00:00|20738.2|20723.2|20742|20727|20744.6|20729.6|20735.5|20720.5|0
1732107900000|2024-11-20 13:05:00|20741.1|20726.1|20737.8|20722.8|20747|20732|20734.5|20719.5|0
1732108200000|2024-11-20 13:10:00|20738|20723|20736.2|20721.2|20739.8|20724.8|20730.1|20715.1|0
1732108500000|2024-11-20 13:15:00|20737|20722|20740.8|20725.8|20743.7|20728.7|20731.8|20716.8|0
1732108800000|2024-11-20 13:20:00|20741|20726|20741.6|20726.6|20745.2|20730.2|20740|20725|0
1732109100000|2024-11-20 13:25:00|20741.2|20726.2|20733.7|20718.7|20744.1|20729.1|20730.3|20715.3|0
1732109400000|2024-11-20 13:30:00|20733.2|20718.2|20725.2|20710.2|20733.8|20718.8|20721|20706|0
1732109700000|2024-11-20 13:35:00|20724.8|20709.8|20719.6|20704.6|20732.1|20717.1|20719.5|20704.5|0
1732110000000|2024-11-20 13:40:00|20719.2|20704.2|20715.6|20700.6|20721.3|20706.3|20713.3|20698.3|0
1732110300000|2024-11-20 13:45:00|20715.5|20700.5|20707.2|20692.2|20719.1|20704.1|20705|20690|0
1732110600000|2024-11-20 13:50:00|20706.3|20691.3|20709|20694|20713.6|20698.6|20704.8|20689.8|0
1732110900000|2024-11-20 13:55:00|20708.7|20693.7|20711.3|20696.3|20713.3|20698.3|20703.2|20688.2|0
1732111200000|2024-11-20 14:00:00|20711|20696|20693.5|20678.5|20711|20696|20691.5|20676.5|0
1732111500000|2024-11-20 14:05:00|20694.1|20679.1|20700|20685|20701.6|20686.6|20693|20678|0
1732111800000|2024-11-20 14:10:00|20699.8|20684.8|20683.2|20668.2|20699.8|20684.8|20683.2|20668.2|0
1732112100000|2024-11-20 14:15:00|20683.5|20668.5|20683.6|20668.6|20692.5|20677.5|20682.2|20667.2|0
1732112400000|2024-11-20 14:20:00|20684.1|20669.1|20661.1|20646.1|20686|20671|20651.7|20636.7|0
1732112700000|2024-11-20 14:25:00|20661.2|20646.2|20669.3|20654.3|20680.2|20665.2|20657.2|20642.2|0
1732113000000|2024-11-20 14:30:00|20670.5|20655.5|20641.2|20626.2|20672.5|20657.5|20633.2|20618.2|0
1732113300000|2024-11-20 14:35:00|20640.3|20625.3|20582.1|20567.1|20640.3|20625.3|20580.5|20565.5|0
1732113600000|2024-11-20 14:40:00|20582.8|20567.8|20573.7|20558.7|20588.5|20573.5|20554.3|20539.3|0
1732113900000|2024-11-20 14:45:00|20573|20558|20573.7|20558.7|20589.5|20574.5|20557|20542|0
1732114200000|2024-11-20 14:50:00|20574.7|20559.7|20563.2|20548.2|20585|20570|20557.7|20542.7|0
1732114500000|2024-11-20 14:55:00|20563|20548|20531.2|20516.2|20565.7|20550.7|20531.1|20516.1|0
1732114800000|2024-11-20 15:00:00|20532.5|20517.5|20524.2|20509.2|20562.2|20547.2|20521.6|20506.6|0
1732115100000|2024-11-20 15:05:00|20522.5|20507.5|20465.2|20450.2|20524.5|20509.5|20460.5|20445.5|0
1732115400000|2024-11-20 15:10:00|20463.6|20448.6|20448.1|20433.1|20467.5|20452.5|20438.6|20423.6|0
1732115700000|2024-11-20 15:15:00|20449.7|20434.7|20429.2|20414.2|20452.5|20437.5|20419.2|20404.2|0
1732116000000|2024-11-20 15:20:00|20427.5|20412.5|20441.5|20426.5|20446.7|20431.7|20395.6|20380.6|0
1732116300000|2024-11-20 15:25:00|20440.5|20425.5|20437.5|20422.5|20456.5|20441.5|20431|20416|0
1732116600000|2024-11-20 15:30:00|20436.5|20421.5|20477|20462|20490.1|20475.1|20429.6|20414.6|0
1732116900000|2024-11-20 15:35:00|20476.2|20461.2|20504|20489|20506.2|20491.2|20462.2|20447.2|0
1732117200000|2024-11-20 15:40:00|20503.3|20488.3|20501|20486|20509|20494|20485|20470|0
1732117500000|2024-11-20 15:45:00|20502.2|20487.2|20541.3|20526.3|20543.5|20528.5|20501.5|20486.5|0
1732117800000|2024-11-20 15:50:00|20539.2|20524.2|20534.8|20519.8|20541.5|20526.5|20524.7|20509.7|0
1732118100000|2024-11-20 15:55:00|20534.7|20519.7|20544.7|20529.7|20554.2|20539.2|20531.2|20516.2|0
1732118400000|2024-11-20 16:00:00|20544.1|20529.1|20548.3|20533.3|20562|20547|20541.3|20526.3|0
1732118700000|2024-11-20 16:05:00|20548.1|20533.1|20535|20520|20553.7|20538.7|20520.7|20505.7|0
1732119000000|2024-11-20 16:10:00|20534.7|20519.7|20506.7|20491.7|20539.8|20524.8|20498.7|20483.7|0
1732119300000|2024-11-20 16:15:00|20506.6|20491.6|20510.5|20495.5|20517.2|20502.2|20497.7|20482.7|0
1732119600000|2024-11-20 16:20:00|20511.2|20496.2|20505.7|20490.7|20520.3|20505.3|20502.6|20487.6|0
1732119900000|2024-11-20 16:25:00|20506.2|20491.2|20484.6|20469.6|20509.5|20494.5|20481|20466|0
1732120200000|2024-11-20 16:30:00|20484.5|20469.5|20487.6|20472.6|20487.7|20472.7|20466|20451|0
1732120500000|2024-11-20 16:35:00|20485.7|20470.7|20519.5|20504.5|20527.7|20512.7|20470.5|20455.5|0
1732120800000|2024-11-20 16:40:00|20520|20505|20558.1|20543.1|20558.1|20543.1|20518.5|20503.5|0
1732121100000|2024-11-20 16:45:00|20557.8|20542.8|20589.7|20574.7|20590.6|20575.6|20551.8|20536.8|0
1732121400000|2024-11-20 16:50:00|20589.5|20574.5|20613.5|20598.5|20616.1|20601.1|20585.7|20570.7|0
1732121700000|2024-11-20 16:55:00|20614|20599|20607|20592|20626.3|20611.3|20604|20589|0
1732122000000|2024-11-20 17:00:00|20605.3|20590.3|20599.6|20584.6|20623.7|20608.7|20595|20580|0
1732122300000|2024-11-20 17:05:00|20600.5|20585.5|20574.6|20559.6|20604|20589|20571.6|20556.6|0
1732122600000|2024-11-20 17:10:00|20576|20561|20548.6|20533.6|20580.6|20565.6|20544.6|20529.6|0
1732122900000|2024-11-20 17:15:00|20548.2|20533.2|20529.2|20514.2|20555|20540|20528.8|20513.8|0
1732123200000|2024-11-20 17:20:00|20528.7|20513.7|20512.2|20497.2|20532|20517|20499.6|20484.6|0
1732123500000|2024-11-20 17:25:00|20510.1|20495.1|20548.2|20533.2|20551.5|20536.5|20509.8|20494.8|0
1732123800000|2024-11-20 17:30:00|20547.8|20532.8|20554.8|20539.8|20561.2|20546.2|20539.8|20524.8|0
1732124100000|2024-11-20 17:35:00|20556.3|20541.3|20565.6|20550.6|20571|20556|20553.5|20538.5|0
1732124400000|2024-11-20 17:40:00|20566.1|20551.1|20547.7|20532.7|20570.3|20555.3|20542.5|20527.5|0
1732124700000|2024-11-20 17:45:00|20548.7|20533.7|20570.7|20555.7|20570.7|20555.7|20545.7|20530.7|0
1732125000000|2024-11-20 17:50:00|20570.5|20555.5|20529.7|20514.7|20575.7|20560.7|20529.7|20514.7|0
1732125300000|2024-11-20 17:55:00|20527.1|20512.1|20526|20511|20540|20525|20513.1|20498.1|0
1732125600000|2024-11-20 18:00:00|20525.5|20510.5|20540.8|20525.8|20547.2|20532.2|20523.7|20508.7|0
1732125900000|2024-11-20 18:05:00|20542.1|20527.1|20528|20513|20542.1|20527.1|20526.5|20511.5|0
1732126200000|2024-11-20 18:10:00|20529.6|20514.6|20533.3|20518.3|20542|20527|20523.3|20508.3|0
1732126500000|2024-11-20 18:15:00|20532.6|20517.6|20513.3|20498.3|20542|20527|20512.7|20497.7|0
1732126800000|2024-11-20 18:20:00|20513|20498|20536.8|20521.8|20539.7|20524.7|20500.7|20485.7|0
1732127100000|2024-11-20 18:25:00|20538.1|20523.1|20544.3|20529.3|20548.8|20533.8|20531.8|20516.8|0
1732127400000|2024-11-20 18:30:00|20544|20529|20523.7|20508.7|20544.2|20529.2|20520.6|20505.6|0
1732127700000|2024-11-20 18:35:00|20523.5|20508.5|20505.5|20490.5|20533.6|20518.6|20505.5|20490.5|0
1732128000000|2024-11-20 18:40:00|20505|20490|20491.5|20476.5|20513.6|20498.6|20483|20468|0
1732128300000|2024-11-20 18:45:00|20492.2|20477.2|20492.2|20477.2|20496|20481|20475.2|20460.2|0
1732128600000|2024-11-20 18:50:00|20495.5|20480.5|20495.7|20480.7|20499.5|20484.5|20488.6|20473.6|0
1732128900000|2024-11-20 18:55:00|20496|20481|20507.5|20492.5|20510.5|20495.5|20494.1|20479.1|0
1732129200000|2024-11-20 19:00:00|20506.1|20491.1|20506.7|20491.7|20511.7|20496.7|20495.3|20480.3|0
1732129500000|2024-11-20 19:05:00|20507|20492|20487.5|20472.5|20508|20493|20483|20468|0
1732129800000|2024-11-20 19:10:00|20486.5|20471.5|20490.8|20475.8|20495.1|20480.1|20483.6|20468.6|0
1732130100000|2024-11-20 19:15:00|20491.3|20476.3|20485|20470|20496.5|20481.5|20481.8|20466.8|0
1732130400000|2024-11-20 19:20:00|20484.5|20469.5|20477.6|20462.6|20493.6|20478.6|20476.2|20461.2|0
1732130700000|2024-11-20 19:25:00|20478.6|20463.6|20490.7|20475.7|20493.7|20478.7|20478.6|20463.6|0
1732131000000|2024-11-20 19:30:00|20489.7|20474.7|20501|20486|20502.7|20487.7|20483.5|20468.5|0
1732131300000|2024-11-20 19:35:00|20501.2|20486.2|20506.7|20491.7|20511.7|20496.7|20498.3|20483.3|0
1732131600000|2024-11-20 19:40:00|20507.5|20492.5|20537|20522|20537.7|20522.7|20506.1|20491.1|0
1732131900000|2024-11-20 19:45:00|20535.2|20520.2|20537.7|20522.7|20543.6|20528.6|20531.6|20516.6|0
1732132200000|2024-11-20 19:50:00|20539|20524|20526.1|20511.1|20541.2|20526.2|20523.5|20508.5|0
1732132500000|2024-11-20 19:55:00|20526.2|20511.2|20526.7|20511.7|20528.5|20513.5|20519.2|20504.2|0
1732132800000|2024-11-20 20:00:00|20523.2|20508.2|20522.7|20507.7|20527.5|20512.5|20514.7|20499.7|0
1732133100000|2024-11-20 20:05:00|20522.2|20507.2|20528.5|20513.5|20529.5|20514.5|20513|20498|0
1732133400000|2024-11-20 20:10:00|20528|20513|20530.2|20515.2|20537.2|20522.2|20525.5|20510.5|0
1732133700000|2024-11-20 20:15:00|20530.7|20515.7|20537.7|20522.7|20542.1|20527.1|20529.5|20514.5|0
1732134000000|2024-11-20 20:20:00|20538.7|20523.7|20553.8|20538.8|20554.2|20539.2|20538.2|20523.2|0
1732134300000|2024-11-20 20:25:00|20554.3|20539.3|20572.8|20557.8|20573.6|20558.6|20554.3|20539.3|0
1732134600000|2024-11-20 20:30:00|20574.5|20559.5|20637.7|20622.7|20638.5|20623.5|20574.5|20559.5|0
1732134900000|2024-11-20 20:35:00|20639.3|20624.3|20643|20628|20650.2|20635.2|20622|20607|0
1732135200000|2024-11-20 20:40:00|20645.7|20630.7|20627.8|20612.8|20654.7|20639.7|20615.2|20600.2|0
1732135500000|2024-11-20 20:45:00|20628.7|20613.7|20645.7|20630.7|20653.2|20638.2|20622.1|20607.1|0
1732135800000|2024-11-20 20:50:00|20646|20631|20655|20640|20670.1|20655.1|20640.7|20625.7|0
1732136100000|2024-11-20 20:55:00|20661.6|20646.6|20670.2|20655.2|20680.5|20665.5|20649.3|20634.3|0
1732136400000|2024-11-20 21:00:00|20666.8|20651.8|20690.9|20675.9|20700|20685|20666.3|20651.3|0
1732136700000|2024-11-20 21:05:00|20689.5|20674.5|20681|20666|20697.4|20682.4|20676.3|20661.3|0
1732137000000|2024-11-20 21:10:00|20680.8|20665.8|20683.5|20668.5|20690.4|20675.4|20676.7|20661.7|0
1732137300000|2024-11-20 21:15:00|20680.9|20665.9|20683.4|20668.4|20687|20672|20675.8|20660.8|0
1732137600000|2024-11-20 21:20:00|20683.8|20668.8|20632.3|20617.3|20684.2|20669.2|20518.2|20503.2|0
1732137900000|2024-11-20 21:25:00|20633.4|20618.4|20575|20560|20639.3|20624.3|20575|20560|0
1732138200000|2024-11-20 21:30:00|20575.2|20560.2|20627|20612|20627|20612|20556.3|20541.3|0
1732138500000|2024-11-20 21:35:00|20626.4|20611.4|20605.7|20590.7|20632.5|20617.5|20594.4|20579.4|0
1732138800000|2024-11-20 21:40:00|20605.3|20590.3|20626.3|20611.3|20628.4|20613.4|20601.7|20586.7|0
1732139100000|2024-11-20 21:45:00|20626.8|20611.8|20642.4|20627.4|20647.9|20632.9|20626.4|20611.4|0
1732139400000|2024-11-20 21:50:00|20642.5|20627.5|20633.8|20618.8|20645.4|20630.4|20630.4|20615.4|0
1732139700000|2024-11-20 21:55:00|20633.7|20618.7|20652.9|20637.9|20659.2|20644.2|20632.5|20617.5|0
1732140000000|2024-11-20 22:00:00|20652.1|20637.1|20669.3|20654.3|20673.5|20658.5|20651.1|20636.1|0
1732140300000|2024-11-20 22:05:00|20669.5|20654.5|20669.9|20654.9|20669.9|20654.9|20661.5|20646.5|0
1732140600000|2024-11-20 22:10:00|20669.3|20654.3|20660.8|20645.8|20671.6|20656.6|20656.2|20641.2|0
1732140900000|2024-11-20 22:15:00|20660.9|20645.9|20666|20651|20667.3|20652.3|20659.6|20644.6|0
1732141200000|2024-11-20 22:20:00|20665.7|20650.7|20647.7|20632.7|20665.7|20650.7|20646.1|20631.1|0
1732141500000|2024-11-20 22:25:00|20647.5|20632.5|20653.4|20638.4|20653.4|20638.4|20644.7|20629.7|0
1732141800000|2024-11-20 22:30:00|20651.3|20636.3|20650.3|20635.3|20653.5|20638.5|20648.5|20633.5|0
1732142100000|2024-11-20 22:35:00|20650.2|20635.2|20640.5|20625.5|20650.2|20635.2|20639.6|20624.6|0
1732142400000|2024-11-20 22:40:00|20640.4|20625.4|20628|20613|20642.1|20627.1|20626.6|20611.6|0
1732142700000|2024-11-20 22:45:00|20628.3|20613.3|20634|20619|20638.3|20623.3|20622.7|20607.7|0
1732143000000|2024-11-20 22:50:00|20632.4|20617.4|20640.8|20625.8|20642.2|20627.2|20632.4|20617.4|0
1732143300000|2024-11-20 22:55:00|20641|20626|20643.4|20628.4|20646.3|20631.3|20633|20618|0
1732143600000|2024-11-20 23:00:00|20649.9|20634.9|20647.5|20632.5|20652.4|20637.4|20631|20616|0
1732143900000|2024-11-20 23:05:00|20647.2|20632.2|20645|20630|20649.5|20634.5|20644.7|20629.7|0
1732144200000|2024-11-20 23:10:00|20645.5|20630.5|20624.4|20609.4|20647.9|20632.9|20624.4|20609.4|0
1732144500000|2024-11-20 23:15:00|20624.5|20609.5|20614.5|20599.5|20625.6|20610.6|20608.2|20593.2|0
1732144800000|2024-11-20 23:20:00|20614.4|20599.4|20635.5|20620.5|20635.5|20620.5|20614.4|20599.4|0
1732145100000|2024-11-20 23:25:00|20634.9|20619.9|20644.7|20629.7|20649.9|20634.9|20631.9|20616.9|0
1732145400000|2024-11-20 23:30:00|20645.1|20630.1|20668.1|20653.1|20675.9|20660.9|20645.1|20630.1|0
1732145700000|2024-11-20 23:35:00|20671|20656|20673.7|20658.7|20674.7|20659.7|20666.1|20651.1|0
1732146000000|2024-11-20 23:40:00|20674.1|20659.1|20672.6|20657.6|20679.4|20664.4|20669.4|20654.4|0
1732146300000|2024-11-20 23:45:00|20672.7|20657.7|20669.5|20654.5|20675.7|20660.7|20668.6|20653.6|0
1732146600000|2024-11-20 23:50:00|20669.4|20654.4|20671.1|20656.1|20672.6|20657.6|20668.2|20653.2|0
1732146900000|2024-11-20 23:55:00|20671|20656|20669.7|20654.7|20672.7|20657.7|20668.4|20653.4|0
1732147200000|2024-11-21 00:00:00|20670.9|20655.9|20640.1|20625.1|20674.7|20659.7|20639.4|20624.4|0
1732147500000|2024-11-21 00:05:00|20639.9|20624.9|20640.9|20625.9|20641.2|20626.2|20631.9|20616.9|0
1732147800000|2024-11-21 00:10:00|20640.6|20625.6|20627.2|20612.2|20644.9|20629.9|20627.2|20612.2|0
1732148100000|2024-11-21 00:15:00|20627.4|20612.4|20629.7|20614.7|20632.4|20617.4|20624.1|20609.1|0
1732148400000|2024-11-21 00:20:00|20630.7|20615.7|20624|20609|20633.9|20618.9|20623|20608|0
1732148700000|2024-11-21 00:25:00|20624.1|20609.1|20611.4|20596.4|20624.9|20609.9|20611.4|20596.4|0
1732149000000|2024-11-21 00:30:00|20611.5|20596.5|20603|20588|20611.5|20596.5|20600|20585|0
1732149300000|2024-11-21 00:35:00|20603.2|20588.2|20609.4|20594.4|20612.1|20597.1|20596.9|20581.9|0
1732149600000|2024-11-21 00:40:00|20609.7|20594.7|20614.9|20599.9|20623.7|20608.7|20607|20592|0
1732149900000|2024-11-21 00:45:00|20616.1|20601.1|20579.5|20564.5|20617.7|20602.7|20577.5|20562.5|0
1732150200000|2024-11-21 00:50:00|20580.1|20565.1|20580.1|20565.1|20589.1|20574.1|20573.2|20558.2|0
1732150500000|2024-11-21 00:55:00|20580.2|20565.2|20567.6|20552.6|20584|20569|20563.2|20548.2|0
1732150800000|2024-11-21 01:00:00|20567.5|20552.5|20572.4|20557.4|20583.7|20568.7|20562.6|20547.6|0
1732151100000|2024-11-21 01:05:00|20572.6|20557.6|20587.5|20572.5|20590.5|20575.5|20570.1|20555.1|0
1732151400000|2024-11-21 01:10:00|20587.9|20572.9|20556.1|20541.1|20589.5|20574.5|20551.9|20536.9|0
1732151700000|2024-11-21 01:15:00|20554.9|20539.9|20566.7|20551.7|20568.7|20553.7|20546|20531|0
1732152000000|2024-11-21 01:20:00|20566.6|20551.6|20573.2|20558.2|20573.4|20558.4|20562.5|20547.5|0
1732152300000|2024-11-21 01:25:00|20571.7|20556.7|20567.7|20552.7|20574|20559|20564.1|20549.1|0
1732152600000|2024-11-21 01:30:00|20567.9|20552.9|20582.4|20567.4|20587.6|20572.6|20566.6|20551.6|0
1732152900000|2024-11-21 01:35:00|20582.7|20567.7|20563.9|20548.9|20586.7|20571.7|20554.4|20539.4|0
1732153200000|2024-11-21 01:40:00|20563.7|20548.7|20571.7|20556.7|20571.7|20556.7|20559.5|20544.5|0
1732153500000|2024-11-21 01:45:00|20572.5|20557.5|20569.5|20554.5|20587.7|20572.7|20567.4|20552.4|0
1732153800000|2024-11-21 01:50:00|20566.5|20551.5|20548|20533|20566.7|20551.7|20545.7|20530.7|0
1732154100000|2024-11-21 01:55:00|20548.1|20533.1|20548.6|20533.6|20550.2|20535.2|20540.2|20525.2|0
1732154400000|2024-11-21 02:00:00|20546.7|20531.7|20551.6|20536.6|20559.4|20544.4|20546.7|20531.7|0
1732154700000|2024-11-21 02:05:00|20552|20537|20556.9|20541.9|20559.7|20544.7|20545.6|20530.6|0
1732155000000|2024-11-21 02:10:00|20557|20542|20557.7|20542.7|20562|20547|20556|20541|0
1732155300000|2024-11-21 02:15:00|20558.2|20543.2|20562.7|20547.7|20563.9|20548.9|20556.2|20541.2|0
1732155600000|2024-11-21 02:20:00|20562.9|20547.9|20568.7|20553.7|20575.2|20560.2|20562.9|20547.9|0
1732155900000|2024-11-21 02:25:00|20569.7|20554.7|20568|20553|20572.4|20557.4|20561.1|20546.1|0
1732156200000|2024-11-21 02:30:00|20567.7|20552.7|20569|20554|20576.9|20561.9|20565.2|20550.2|0
1732156500000|2024-11-21 02:35:00|20568.9|20553.9|20569.6|20554.6|20572.7|20557.7|20564.5|20549.5|0
1732156800000|2024-11-21 02:40:00|20569.7|20554.7|20556.2|20541.2|20571.1|20556.1|20553.6|20538.6|0
1732157100000|2024-11-21 02:45:00|20555.1|20540.1|20570.2|20555.2|20571.2|20556.2|20555.1|20540.1|0
1732157400000|2024-11-21 02:50:00|20570.5|20555.5|20563.4|20548.4|20573.7|20558.7|20562.5|20547.5|0
1732157700000|2024-11-21 02:55:00|20563|20548|20566.3|20551.3|20568.5|20553.5|20560.3|20545.3|0
1732158000000|2024-11-21 03:00:00|20568.9|20553.9|20576.5|20561.5|20578|20563|20567.9|20552.9|0
1732158300000|2024-11-21 03:05:00|20576.7|20561.7|20582.3|20567.3|20584.3|20569.3|20573.5|20558.5|0
1732158600000|2024-11-21 03:10:00|20582.2|20567.2|20580.8|20565.8|20584.7|20569.7|20577|20562|0
1732158900000|2024-11-21 03:15:00|20581.2|20566.2|20591.5|20576.5|20594.4|20579.4|20580.4|20565.4|0
1732159200000|2024-11-21 03:20:00|20590.8|20575.8|20601.3|20586.3|20604.9|20589.9|20590.3|20575.3|0
1732159500000|2024-11-21 03:25:00|20602|20587|20604.5|20589.5|20605.3|20590.3|20601.2|20586.2|0
1732159800000|2024-11-21 03:30:00|20604.8|20589.8|20602.2|20587.2|20604.9|20589.9|20599.3|20584.3|0
1732160100000|2024-11-21 03:35:00|20602.3|20587.3|20603.7|20588.7|20606.4|20591.4|20600.4|20585.4|0
1732160400000|2024-11-21 03:40:00|20603.4|20588.4|20592|20577|20603.4|20588.4|20590.9|20575.9|0
1732160700000|2024-11-21 03:45:00|20591.7|20576.7|20590.2|20575.2|20595.3|20580.3|20586.8|20571.8|0
1732161000000|2024-11-21 03:50:00|20590|20575|20574|20559|20592|20577|20573.2|20558.2|0
1732161300000|2024-11-21 03:55:00|20573.8|20558.8|20572.8|20557.8|20577.7|20562.7|20567.3|20552.3|0
1732161600000|2024-11-21 04:00:00|20572.7|20557.7|20572.8|20557.8|20574|20559|20556.3|20541.3|0
1732161900000|2024-11-21 04:05:00|20573|20558|20586.9|20571.9|20590.9|20575.9|20572.5|20557.5|0
1732162200000|2024-11-21 04:10:00|20586|20571|20596.8|20581.8|20599|20584|20584.5|20569.5|0
1732162500000|2024-11-21 04:15:00|20596.5|20581.5|20593.3|20578.3|20597.3|20582.3|20590.8|20575.8|0
1732162800000|2024-11-21 04:20:00|20593.5|20578.5|20592.3|20577.3|20596.7|20581.7|20591.3|20576.3|0
1732163100000|2024-11-21 04:25:00|20592.4|20577.4|20584.8|20569.8|20594.3|20579.3|20584.7|20569.7|0
1732163400000|2024-11-21 04:30:00|20587|20572|20594|20579|20597.5|20582.5|20585.9|20570.9|0
1732163700000|2024-11-21 04:35:00|20593.9|20578.9|20593.2|20578.2|20599.7|20584.7|20592|20577|0
1732164000000|2024-11-21 04:40:00|20592.5|20577.5|20599.2|20584.2|20600.3|20585.3|20592.5|20577.5|0
1732164300000|2024-11-21 04:45:00|20597.8|20582.8|20598.8|20583.8|20599|20584|20592.7|20577.7|0
1732164600000|2024-11-21 04:50:00|20598.9|20583.9|20598.5|20583.5|20601.2|20586.2|20593.4|20578.4|0
1732164900000|2024-11-21 04:55:00|20598.9|20583.9|20595.9|20580.9|20600.7|20585.7|20595.3|20580.3|0
1732165200000|2024-11-21 05:00:00|20595.4|20580.4|20597.9|20582.9|20598.9|20583.9|20593|20578|0
1732165500000|2024-11-21 05:05:00|20597.5|20582.5|20602.5|20587.5|20604.4|20589.4|20597.5|20582.5|0
1732165800000|2024-11-21 05:10:00|20602.9|20587.9|20600.4|20585.4|20603.2|20588.2|20598.5|20583.5|0
1732166100000|2024-11-21 05:15:00|20600.5|20585.5|20612.8|20597.8|20613.5|20598.5|20599.7|20584.7|0
1732166400000|2024-11-21 05:20:00|20613.2|20598.2|20620.9|20605.9|20621.8|20606.8|20612.3|20597.3|0
1732166700000|2024-11-21 05:25:00|20621|20606|20616.3|20601.3|20621.5|20606.5|20613.8|20598.8|0
1732167000000|2024-11-21 05:30:00|20615.7|20600.7|20608.3|20593.3|20616.3|20601.3|20607.5|20592.5|0
1732167300000|2024-11-21 05:35:00|20608.2|20593.2|20592.3|20577.3|20608.5|20593.5|20588.7|20573.7|0
1732167600000|2024-11-21 05:40:00|20592.8|20577.8|20594.5|20579.5|20595.5|20580.5|20579.2|20564.2|0
1732167900000|2024-11-21 05:45:00|20594.8|20579.8|20595.2|20580.2|20598.9|20583.9|20591.8|20576.8|0
1732168200000|2024-11-21 05:50:00|20594.5|20579.5|20594.9|20579.9|20598.3|20583.3|20593.2|20578.2|0
1732168500000|2024-11-21 05:55:00|20595.9|20580.9|20595.8|20580.8|20600|20585|20593.8|20578.8|0
1732168800000|2024-11-21 06:00:00|20596.8|20581.8|20591.2|20576.2|20596.8|20581.8|20589.5|20574.5|0
1732169100000|2024-11-21 06:05:00|20591.3|20576.3|20598.4|20583.4|20600|20585|20584.2|20569.2|0
1732169400000|2024-11-21 06:10:00|20598.3|20583.3|20598|20583|20600.4|20585.4|20592|20577|0
1732169700000|2024-11-21 06:15:00|20598.4|20583.4|20594.4|20579.4|20602.8|20587.8|20589.5|20574.5|0
1732170000000|2024-11-21 06:20:00|20594.3|20579.3|20591.4|20576.4|20594.3|20579.3|20586.5|20571.5|0
1732170300000|2024-11-21 06:25:00|20591.3|20576.3|20605.3|20590.3|20607.5|20592.5|20591.3|20576.3|0
1732170600000|2024-11-21 06:30:00|20607.4|20592.4|20610.7|20595.7|20610.8|20595.8|20604.3|20589.3|0
1732170900000|2024-11-21 06:35:00|20610.5|20595.5|20603.5|20588.5|20610.8|20595.8|20599.2|20584.2|0
1732171200000|2024-11-21 06:40:00|20603.7|20588.7|20607.8|20592.8|20611.2|20596.2|20603.7|20588.7|0
1732171500000|2024-11-21 06:45:00|20608.3|20593.3|20605.5|20590.5|20610.7|20595.7|20604.8|20589.8|0
1732171800000|2024-11-21 06:50:00|20605.7|20590.7|20602.3|20587.3|20609.3|20594.3|20600.7|20585.7|0
1732172100000|2024-11-21 06:55:00|20602.5|20587.5|20607.4|20592.4|20610.7|20595.7|20599.8|20584.8|0
1732172400000|2024-11-21 07:00:00|20606.9|20591.9|20627.5|20612.5|20627.5|20612.5|20606.9|20591.9|0
1732172700000|2024-11-21 07:05:00|20627|20612|20632.7|20617.7|20642.3|20627.3|20626.7|20611.7|0
1732173000000|2024-11-21 07:10:00|20632.5|20617.5|20622.5|20607.5|20633.3|20618.3|20620.5|20605.5|0
1732173300000|2024-11-21 07:15:00|20623.4|20608.4|20621.5|20606.5|20626.2|20611.2|20616.4|20601.4|0
1732173600000|2024-11-21 07:20:00|20622.2|20607.2|20613.2|20598.2|20622.2|20607.2|20607.3|20592.3|0
1732173900000|2024-11-21 07:25:00|20613|20598|20543.7|20528.7|20616.7|20601.7|20524.4|20509.4|0
1732174200000|2024-11-21 07:30:00|20544.2|20529.2|20540.7|20525.7|20574|20559|20539.4|20524.4|0
1732174500000|2024-11-21 07:35:00|20541.3|20526.3|20556.9|20541.9|20568.8|20553.8|20525.7|20510.7|0
1732174800000|2024-11-21 07:40:00|20557.8|20542.8|20569.4|20554.4|20572.7|20557.7|20537|20522|0
1732175100000|2024-11-21 07:45:00|20566.8|20551.8|20591.3|20576.3|20596.9|20581.9|20557.8|20542.8|0
1732175400000|2024-11-21 07:50:00|20591.4|20576.4|20603.4|20588.4|20610.8|20595.8|20590.3|20575.3|0
1732175700000|2024-11-21 07:55:00|20603.5|20588.5|20587.4|20572.4|20604.4|20589.4|20585.7|20570.7|0
1732176000000|2024-11-21 08:00:00|20588.7|20573.7|20603.2|20588.2|20618.3|20603.3|20578.5|20563.5|0
1732176300000|2024-11-21 08:05:00|20602.9|20587.9|20592.3|20577.3|20607.2|20592.2|20584.5|20569.5|0
1732176600000|2024-11-21 08:10:00|20593|20578|20599.4|20584.4|20610.5|20595.5|20584.7|20569.7|0
1732176900000|2024-11-21 08:15:00|20598.4|20583.4|20585.7|20570.7|20598.4|20583.4|20566.4|20551.4|0
1732177200000|2024-11-21 08:20:00|20588|20573|20580.9|20565.9|20611|20596|20574.3|20559.3|0
1732177500000|2024-11-21 08:25:00|20581.4|20566.4|20599.2|20584.2|20599.2|20584.2|20572|20557|0
1732177800000|2024-11-21 08:30:00|20593.8|20578.8|20583.7|20568.7|20597.2|20582.2|20573.3|20558.3|0
1732178100000|2024-11-21 08:35:00|20590.3|20575.3|20564.7|20549.7|20590.3|20575.3|20560.2|20545.2|0
1732178400000|2024-11-21 08:40:00|20564.8|20549.8|20555.9|20540.9|20571.7|20556.7|20554.4|20539.4|0
1732178700000|2024-11-21 08:45:00|20558|20543|20582.5|20567.5|20583.3|20568.3|20554|20539|0
1732179000000|2024-11-21 08:50:00|20581.4|20566.4|20595.9|20580.9|20598.4|20583.4|20578.5|20563.5|0
1732179300000|2024-11-21 08:55:00|20596.2|20581.2|20594.2|20579.2|20605.3|20590.3|20589.7|20574.7|0
1732179600000|2024-11-21 09:00:00|20593.5|20578.5|20567.8|20552.8|20593.5|20578.5|20559.7|20544.7|0
1732179900000|2024-11-21 09:05:00|20569.4|20554.4|20546.5|20531.5|20578.4|20563.4|20543.9|20528.9|0
1732180200000|2024-11-21 09:10:00|20548.4|20533.4|20548.9|20533.9|20562.3|20547.3|20540.7|20525.7|0
1732180500000|2024-11-21 09:15:00|20549|20534|20532.7|20517.7|20564.4|20549.4|20532.7|20517.7|0
1732180800000|2024-11-21 09:20:00|20532.5|20517.5|20529.3|20514.3|20541.8|20526.8|20526.2|20511.2|0
1732181100000|2024-11-21 09:25:00|20528.5|20513.5|20523.4|20508.4|20548.4|20533.4|20515.5|20500.5|0
1732181400000|2024-11-21 09:30:00|20524.4|20509.4|20537.4|20522.4|20547|20532|20516.5|20501.5|0
1732181700000|2024-11-21 09:35:00|20536.9|20521.9|20534.5|20519.5|20543.2|20528.2|20527|20512|0
1732182000000|2024-11-21 09:40:00|20534.2|20519.2|20554.8|20539.8|20564.5|20549.5|20532.3|20517.3|0
1732182300000|2024-11-21 09:45:00|20553|20538|20567.7|20552.7|20579.5|20564.5|20553|20538|0
1732182600000|2024-11-21 09:50:00|20568.9|20553.9|20561|20546|20568.9|20553.9|20558.4|20543.4|0
1732182900000|2024-11-21 09:55:00|20560.2|20545.2|20565|20550|20572.5|20557.5|20555.9|20540.9|0
1732183200000|2024-11-21 10:00:00|20566.2|20551.2|20566.4|20551.4|20570.9|20555.9|20551.2|20536.2|0
1732183500000|2024-11-21 10:05:00|20565.7|20550.7|20584.2|20569.2|20587.3|20572.3|20565.7|20550.7|0
1732183800000|2024-11-21 10:10:00|20584|20569|20577.2|20562.2|20585.2|20570.2|20572.7|20557.7|0
1732184100000|2024-11-21 10:15:00|20578|20563|20574.7|20559.7|20579.4|20564.4|20570.7|20555.7|0
1732184400000|2024-11-21 10:20:00|20574.9|20559.9|20578|20563|20580|20565|20565.5|20550.5|0
1732184700000|2024-11-21 10:25:00|20576.5|20561.5|20576|20561|20582|20567|20565.2|20550.2|0
1732185000000|2024-11-21 10:30:00|20575.9|20560.9|20581.3|20566.3|20585.9|20570.9|20572.5|20557.5|0
1732185300000|2024-11-21 10:35:00|20582.2|20567.2|20597.5|20582.5|20602|20587|20582.2|20567.2|0
1732185600000|2024-11-21 10:40:00|20598|20583|20602.4|20587.4|20604.8|20589.8|20595.4|20580.4|0
1732185900000|2024-11-21 10:45:00|20602|20587|20590.9|20575.9|20604.2|20589.2|20588.5|20573.5|0
1732186200000|2024-11-21 10:50:00|20591.3|20576.3|20588.7|20573.7|20597.3|20582.3|20587.8|20572.8|0
1732186500000|2024-11-21 10:55:00|20589.5|20574.5|20597.9|20582.9|20600.5|20585.5|20583.8|20568.8|0
1732186800000|2024-11-21 11:00:00|20596.5|20581.5|20611.9|20596.9|20626.2|20611.2|20596.5|20581.5|0
1732187100000|2024-11-21 11:05:00|20610.5|20595.5|20639.5|20624.5|20641|20626|20605.5|20590.5|0
1732187400000|2024-11-21 11:10:00|20637.3|20622.3|20633.8|20618.8|20639.5|20624.5|20620.9|20605.9|0
1732187700000|2024-11-21 11:15:00|20634.4|20619.4|20649.5|20634.5|20654.7|20639.7|20632|20617|0
1732188000000|2024-11-21 11:20:00|20649.8|20634.8|20654|20639|20657.8|20642.8|20640.8|20625.8|0
1732188300000|2024-11-21 11:25:00|20653.9|20638.9|20652|20637|20656.2|20641.2|20644|20629|0
1732188600000|2024-11-21 11:30:00|20652.2|20637.2|20647|20632|20659.7|20644.7|20619.3|20604.3|0
1732188900000|2024-11-21 11:35:00|20646.8|20631.8|20634.8|20619.8|20654.3|20639.3|20629.3|20614.3|0
1732189200000|2024-11-21 11:40:00|20635.3|20620.3|20642.8|20627.8|20644.4|20629.4|20627.2|20612.2|0
1732189500000|2024-11-21 11:45:00|20643.3|20628.3|20646.3|20631.3|20650.8|20635.8|20637.7|20622.7|0
1732189800000|2024-11-21 11:50:00|20646.4|20631.4|20649.7|20634.7|20651.9|20636.9|20634.9|20619.9|0
1732190100000|2024-11-21 11:55:00|20649.5|20634.5|20650.5|20635.5|20653.5|20638.5|20644.2|20629.2|0
1732190400000|2024-11-21 12:00:00|20650.3|20635.3|20674.7|20659.7|20674.7|20659.7|20642.3|20627.3|0
1732190700000|2024-11-21 12:05:00|20674.3|20659.3|20685|20670|20685.7|20670.7|20670|20655|0
1732191000000|2024-11-21 12:10:00|20684.3|20669.3|20700.7|20685.7|20703.7|20688.7|20681|20666|0
1732191300000|2024-11-21 12:15:00|20700.5|20685.5|20723.2|20708.2|20724.5|20709.5|20700.5|20685.5|0
1732191600000|2024-11-21 12:20:00|20722.2|20707.2|20709|20694|20723|20708|20708.5|20693.5|0
1732191900000|2024-11-21 12:25:00|20711.7|20696.7|20705.5|20690.5|20722.5|20707.5|20701.3|20686.3|0
1732192200000|2024-11-21 12:30:00|20705.8|20690.8|20701.3|20686.3|20718.5|20703.5|20692.7|20677.7|0
1732192500000|2024-11-21 12:35:00|20701.5|20686.5|20695.3|20680.3|20705.5|20690.5|20689.4|20674.4|0
1732192800000|2024-11-21 12:40:00|20694.3|20679.3|20725.5|20710.5|20726.4|20711.4|20694.3|20679.3|0
1732193100000|2024-11-21 12:45:00|20724.2|20709.2|20692.2|20677.2|20725.7|20710.7|20689|20674|0
1732193400000|2024-11-21 12:50:00|20692.4|20677.4|20673.2|20658.2|20696.7|20681.7|20671|20656|0
1732193700000|2024-11-21 12:55:00|20671.2|20656.2|20679.7|20664.7|20684.5|20669.5|20669.7|20654.7|0
1732194000000|2024-11-21 13:00:00|20680.7|20665.7|20680|20665|20688.2|20673.2|20677|20662|0
1732194300000|2024-11-21 13:05:00|20679.8|20664.8|20679.9|20664.9|20695.4|20680.4|20678.8|20663.8|0
1732194600000|2024-11-21 13:10:00|20680.2|20665.2|20707.3|20692.3|20707.3|20692.3|20680.2|20665.2|0
1732194900000|2024-11-21 13:15:00|20706.5|20691.5|20735.5|20720.5|20735.5|20720.5|20705.3|20690.3|0
1732195200000|2024-11-21 13:20:00|20736.8|20721.8|20737.8|20722.8|20741.4|20726.4|20727.3|20712.3|0
1732195500000|2024-11-21 13:25:00|20738|20723|20739.2|20724.2|20742.7|20727.7|20731.4|20716.4|0
1732195800000|2024-11-21 13:30:00|20746.3|20731.3|20767|20752|20777.5|20762.5|20741.2|20726.2|0
1732196100000|2024-11-21 13:35:00|20767.5|20752.5|20783.7|20768.7|20784.7|20769.7|20767|20752|0
1732196400000|2024-11-21 13:40:00|20783.5|20768.5|20777.7|20762.7|20790.2|20775.2|20772.5|20757.5|0
1732196700000|2024-11-21 13:45:00|20778.3|20763.3|20773.5|20758.5|20779.7|20764.7|20754.3|20739.3|0
1732197000000|2024-11-21 13:50:00|20774.5|20759.5|20766.2|20751.2|20774.8|20759.8|20756.5|20741.5|0
1732197300000|2024-11-21 13:55:00|20765.7|20750.7|20761.7|20746.7|20771|20756|20756.4|20741.4|0
1732197600000|2024-11-21 14:00:00|20764|20749|20777.7|20762.7|20784.4|20769.4|20764|20749|0
1732197900000|2024-11-21 14:05:00|20778|20763|20785.8|20770.8|20787.2|20772.2|20772.8|20757.8|0
1732198200000|2024-11-21 14:10:00|20785.5|20770.5|20795.5|20780.5|20796.7|20781.7|20775|20760|0
1732198500000|2024-11-21 14:15:00|20795.8|20780.8|20785.8|20770.8|20805.3|20790.3|20782.8|20767.8|0
1732198800000|2024-11-21 14:20:00|20785.3|20770.3|20799.8|20784.8|20806|20791|20783.8|20768.8|0
1732199100000|2024-11-21 14:25:00|20788.5|20773.5|20794.4|20779.4|20802.5|20787.5|20784.9|20769.9|0
1732199400000|2024-11-21 14:30:00|20793.5|20778.5|20713.7|20698.7|20822.2|20807.2|20699.5|20684.5|0
1732199700000|2024-11-21 14:35:00|20710.5|20695.5|20570.2|20555.2|20714.3|20699.3|20549.2|20534.2|0
1732200000000|2024-11-21 14:40:00|20570.8|20555.8|20613.9|20598.9|20621.5|20606.5|20548.3|20533.3|0
1732200300000|2024-11-21 14:45:00|20613.3|20598.3|20690.7|20675.7|20697.2|20682.2|20613.3|20598.3|0
1732200600000|2024-11-21 14:50:00|20685|20670|20629.8|20614.8|20703.2|20688.2|20617.9|20602.9|0
1732200900000|2024-11-21 14:55:00|20628.9|20613.9|20584.9|20569.9|20648.7|20633.7|20568.4|20553.4|0
1732201200000|2024-11-21 15:00:00|20586.5|20571.5|20533.7|20518.7|20590.2|20575.2|20524|20509|0
1732201500000|2024-11-21 15:05:00|20534.2|20519.2|20530.2|20515.2|20540.7|20525.7|20495.2|20480.2|0
1732201800000|2024-11-21 15:10:00|20531.2|20516.2|20597.5|20582.5|20606|20591|20512.7|20497.7|0
1732202100000|2024-11-21 15:15:00|20600|20585|20603.8|20588.8|20632.7|20617.7|20590.3|20575.3|0
1732202400000|2024-11-21 15:20:00|20603.3|20588.3|20525.3|20510.3|20620.8|20605.8|20511|20496|0
1732202700000|2024-11-21 15:25:00|20524.9|20509.9|20449|20434|20540.3|20525.3|20441.9|20426.9|0
1732203000000|2024-11-21 15:30:00|20446.5|20431.5|20472.3|20457.3|20482|20467|20433.9|20418.9|0
1732203300000|2024-11-21 15:35:00|20471.5|20456.5|20458.8|20443.8|20506.5|20491.5|20448.5|20433.5|0
1732203600000|2024-11-21 15:40:00|20455.8|20440.8|20504.4|20489.4|20513.7|20498.7|20450.5|20435.5|0
1732203900000|2024-11-21 15:45:00|20506.7|20491.7|20555.3|20540.3|20556.7|20541.7|20505|20490|0
1732204200000|2024-11-21 15:50:00|20554.9|20539.9|20584.3|20569.3|20584.3|20569.3|20535.3|20520.3|0
1732204500000|2024-11-21 15:55:00|20585.3|20570.3|20626.9|20611.9|20626.9|20611.9|20585.3|20570.3|0
1732204800000|2024-11-21 16:00:00|20629.8|20614.8|20640.9|20625.9|20654.8|20639.8|20623.8|20608.8|0
1732205100000|2024-11-21 16:05:00|20638.9|20623.9|20623.5|20608.5|20664.4|20649.4|20613.5|20598.5|0
1732205400000|2024-11-21 16:10:00|20622.8|20607.8|20644.5|20629.5|20650.5|20635.5|20608|20593|0
1732205700000|2024-11-21 16:15:00|20643.5|20628.5|20614.5|20599.5|20649.4|20634.4|20609|20594|0
1732206000000|2024-11-21 16:20:00|20613.5|20598.5|20660.7|20645.7|20661|20646|20610.9|20595.9|0
1732206300000|2024-11-21 16:25:00|20659.8|20644.8|20697.7|20682.7|20697.7|20682.7|20653.5|20638.5|0
1732206600000|2024-11-21 16:30:00|20697.8|20682.8|20693.8|20678.8|20708.3|20693.3|20686.7|20671.7|0
1732206900000|2024-11-21 16:35:00|20695.3|20680.3|20648|20633|20695.3|20680.3|20639.2|20624.2|0
1732207200000|2024-11-21 16:40:00|20649.3|20634.3|20669.8|20654.8|20681.3|20666.3|20649.3|20634.3|0
1732207500000|2024-11-21 16:45:00|20669.3|20654.3|20632.7|20617.7|20671.2|20656.2|20615.2|20600.2|0
1732207800000|2024-11-21 16:50:00|20632.8|20617.8|20632.8|20617.8|20645.2|20630.2|20623.9|20608.9|0
1732208100000|2024-11-21 16:55:00|20633|20618|20651|20636|20655.9|20640.9|20623.5|20608.5|0
1732208400000|2024-11-21 17:00:00|20653|20638|20619.4|20604.4|20654.8|20639.8|20616.7|20601.7|0
1732208700000|2024-11-21 17:05:00|20618.8|20603.8|20659.3|20644.3|20660.4|20645.4|20617.5|20602.5|0
1732209000000|2024-11-21 17:10:00|20660.5|20645.5|20658.3|20643.3|20669.5|20654.5|20651.3|20636.3|0
1732209300000|2024-11-21 17:15:00|20658.2|20643.2|20675.4|20660.4|20678.5|20663.5|20656|20641|0
1732209600000|2024-11-21 17:20:00|20676.5|20661.5|20689.4|20674.4|20696.4|20681.4|20660.9|20645.9|0
1732209900000|2024-11-21 17:25:00|20689.3|20674.3|20713.2|20698.2|20727.7|20712.7|20678.2|20663.2|0
1732210200000|2024-11-21 17:30:00|20712.4|20697.4|20726.4|20711.4|20733.4|20718.4|20709.2|20694.2|0
1732210500000|2024-11-21 17:35:00|20727.4|20712.4|20728.5|20713.5|20736.4|20721.4|20718.7|20703.7|0
1732210800000|2024-11-21 17:40:00|20729.4|20714.4|20756.9|20741.9|20762.8|20747.8|20722.2|20707.2|0
1732211100000|2024-11-21 17:45:00|20756.7|20741.7|20745.4|20730.4|20774.9|20759.9|20745.4|20730.4|0
1732211400000|2024-11-21 17:50:00|20744.7|20729.7|20739.9|20724.9|20753.2|20738.2|20736.4|20721.4|0
1732211700000|2024-11-21 17:55:00|20731.4|20716.4|20736.7|20721.7|20751.9|20736.9|20726.9|20711.9|0
1732212000000|2024-11-21 18:00:00|20737.5|20722.5|20744.9|20729.9|20747.7|20732.7|20730.4|20715.4|0
1732212300000|2024-11-21 18:05:00|20743.4|20728.4|20758.2|20743.2|20763.8|20748.8|20741.3|20726.3|0
1732212600000|2024-11-21 18:10:00|20758|20743|20756.5|20741.5|20775.4|20760.4|20754|20739|0
1732212900000|2024-11-21 18:15:00|20757.3|20742.3|20740.7|20725.7|20762|20747|20734.3|20719.3|0
1732213200000|2024-11-21 18:20:00|20741|20726|20754.9|20739.9|20760.2|20745.2|20729.9|20714.9|0
1732213500000|2024-11-21 18:25:00|20755.7|20740.7|20764.4|20749.4|20765.8|20750.8|20741.5|20726.5|0
1732213800000|2024-11-21 18:30:00|20764.9|20749.9|20778.7|20763.7|20781.7|20766.7|20764.4|20749.4|0
1732214100000|2024-11-21 18:35:00|20778.8|20763.8|20755.4|20740.4|20783.7|20768.7|20746.4|20731.4|0
1732214400000|2024-11-21 18:40:00|20755.9|20740.9|20766.7|20751.7|20769|20754|20743.7|20728.7|0
1732214700000|2024-11-21 18:45:00|20767.4|20752.4|20762.2|20747.2|20776.2|20761.2|20761.9|20746.9|0
1732215000000|2024-11-21 18:50:00|20761.9|20746.9|20770.4|20755.4|20770.4|20755.4|20751|20736|0
1732215300000|2024-11-21 18:55:00|20769.9|20754.9|20775.2|20760.2|20783.2|20768.2|20767.7|20752.7|0
1732215600000|2024-11-21 19:00:00|20775|20760|20766.7|20751.7|20784.5|20769.5|20758.8|20743.8|0
1732215900000|2024-11-21 19:05:00|20766.4|20751.4|20732.3|20717.3|20768.5|20753.5|20731.3|20716.3|0
1732216200000|2024-11-21 19:10:00|20731.2|20716.2|20737.7|20722.7|20744.9|20729.9|20721.4|20706.4|0
1732216500000|2024-11-21 19:15:00|20737.5|20722.5|20714.7|20699.7|20744.5|20729.5|20710.7|20695.7|0
1732216800000|2024-11-21 19:20:00|20715.2|20700.2|20753|20738|20758.2|20743.2|20713.9|20698.9|0
1732217100000|2024-11-21 19:25:00|20753.3|20738.3|20750.4|20735.4|20763.7|20748.7|20745.2|20730.2|0
1732217400000|2024-11-21 19:30:00|20751.2|20736.2|20756.4|20741.4|20758|20743|20734.7|20719.7|0
1732217700000|2024-11-21 19:35:00|20756.7|20741.7|20772.4|20757.4|20773|20758|20752|20737|0
1732218000000|2024-11-21 19:40:00|20771.2|20756.2|20767.4|20752.4|20772.7|20757.7|20759.9|20744.9|0
1732218300000|2024-11-21 19:45:00|20766.9|20751.9|20758.9|20743.9|20767.4|20752.4|20749.7|20734.7|0
1732218600000|2024-11-21 19:50:00|20758.5|20743.5|20754.2|20739.2|20759.4|20744.4|20733.7|20718.7|0
1732218900000|2024-11-21 19:55:00|20754.4|20739.4|20767.2|20752.2|20767.9|20752.9|20754.4|20739.4|0
1732219200000|2024-11-21 20:00:00|20764.4|20749.4|20773.2|20758.2|20782.9|20767.9|20760.2|20745.2|0
1732219500000|2024-11-21 20:05:00|20773|20758|20787.7|20772.7|20788.9|20773.9|20770.7|20755.7|0
1732219800000|2024-11-21 20:10:00|20784.3|20769.3|20787.7|20772.7|20795.9|20780.9|20781.9|20766.9|0
1732220100000|2024-11-21 20:15:00|20786.7|20771.7|20792.3|20777.3|20796.2|20781.2|20785.9|20770.9|0
1732220400000|2024-11-21 20:20:00|20791.2|20776.2|20781.7|20766.7|20793.7|20778.7|20779.5|20764.5|0
1732220700000|2024-11-21 20:25:00|20781.9|20766.9|20787.2|20772.2|20788.8|20773.8|20777.7|20762.7|0
1732221000000|2024-11-21 20:30:00|20785.9|20770.9|20769.7|20754.7|20789.9|20774.9|20767.5|20752.5|0
1732221300000|2024-11-21 20:35:00|20769.2|20754.2|20760.2|20745.2|20775.7|20760.7|20744.7|20729.7|0
1732221600000|2024-11-21 20:40:00|20760.4|20745.4|20764.9|20749.9|20766.7|20751.7|20748.3|20733.3|0
1732221900000|2024-11-21 20:45:00|20764.2|20749.2|20758.7|20743.7|20767.5|20752.5|20752.5|20737.5|0
1732222200000|2024-11-21 20:50:00|20754.3|20739.3|20749.4|20734.4|20762.4|20747.4|20744.4|20729.4|0
1732222500000|2024-11-21 20:55:00|20738.5|20723.5|20742.7|20727.7|20758.4|20743.4|20738.5|20723.5|0
1732222800000|2024-11-21 21:00:00|20741|20726|20736.8|20721.8|20748.2|20733.2|20730.7|20715.7|0
1732223100000|2024-11-21 21:05:00|20737.1|20722.1|20729.7|20714.7|20737.1|20722.1|20717|20702|0
1732223400000|2024-11-21 21:10:00|20729.6|20714.6|20730.1|20715.1|20732.7|20717.7|20722.6|20707.6|0
1732223700000|2024-11-21 21:15:00|20730.5|20715.5|20717.6|20702.6|20730.6|20715.6|20716.1|20701.1|0
1732224000000|2024-11-21 21:20:00|20718.3|20703.3|20715|20700|20722.1|20707.1|20709.2|20694.2|0
1732224300000|2024-11-21 21:25:00|20714.3|20699.3|20714.2|20699.2|20717|20702|20711.5|20696.5|0
1732224600000|2024-11-21 21:30:00|20714.3|20699.3|20719.1|20704.1|20725.8|20710.8|20712.8|20697.8|0
1732224900000|2024-11-21 21:35:00|20719.2|20704.2|20716.8|20701.8|20726.6|20711.6|20715.6|20700.6|0
1732225200000|2024-11-21 21:40:00|20717|20702|20715.7|20700.7|20717.2|20702.2|20710.3|20695.3|0
1732225500000|2024-11-21 21:45:00|20715.6|20700.6|20717.2|20702.2|20718.5|20703.5|20708.3|20693.3|0
1732225800000|2024-11-21 21:50:00|20717.5|20702.5|20718.7|20703.7|20728.8|20713.8|20714.2|20699.2|0
1732226100000|2024-11-21 21:55:00|20718.6|20703.6|20712.7|20697.7|20721.2|20706.2|20711.1|20696.1|0
1732226400000|2024-11-21 22:00:00|20715.3|20700.3|20709.2|20694.2|20716.8|20701.8|20709.2|20694.2|0
1732226700000|2024-11-21 22:05:00|20710.2|20695.2|20709|20694|20712.1|20697.1|20708.8|20693.8|0
1732227000000|2024-11-21 22:10:00|20709.1|20694.1|20711.7|20696.7|20712.7|20697.7|20707.4|20692.4|0
1732227300000|2024-11-21 22:15:00|20711.8|20696.8|20709.1|20694.1|20712.6|20697.6|20709.1|20694.1|0
1732227600000|2024-11-21 22:20:00|20709.8|20694.8|20710.2|20695.2|20711.9|20696.9|20709.3|20694.3|0
1732227900000|2024-11-21 22:25:00|20710.3|20695.3|20710.3|20695.3|20710.3|20695.3|20710.3|20695.3|0
1732228200000|2024-11-21 22:30:00|20710.4|20695.4|20710.9|20695.9|20711.2|20696.2|20710.3|20695.3|0
1732228500000|2024-11-21 22:35:00|20713.7|20698.7|20713.3|20698.3|20713.7|20698.7|20712.4|20697.4|0
1732228800000|2024-11-21 22:40:00|20713.9|20698.9|20713.1|20698.1|20717.2|20702.2|20713.1|20698.1|0
1732229100000|2024-11-21 22:45:00|20713.4|20698.4|20715.5|20700.5|20715.5|20700.5|20713.1|20698.1|0
1732229400000|2024-11-21 22:50:00|20715.2|20700.2|20718|20703|20718.7|20703.7|20715.2|20700.2|0
1732229700000|2024-11-21 22:55:00|20718.1|20703.1|20718.1|20703.1|20720.5|20705.5|20717.6|20702.6|0
1732230000000|2024-11-21 23:00:00|20713.3|20698.3|20711.1|20696.1|20714.8|20699.8|20696.9|20681.9|0
1732230300000|2024-11-21 23:05:00|20711.4|20696.4|20711.8|20696.8|20715.8|20700.8|20705.9|20690.9|0
1732230600000|2024-11-21 23:10:00|20712.3|20697.3|20712.2|20697.2|20720.6|20705.6|20709.9|20694.9|0
1732230900000|2024-11-21 23:15:00|20712.3|20697.3|20710.9|20695.9|20714.2|20699.2|20708.3|20693.3|0
1732231200000|2024-11-21 23:20:00|20710.6|20695.6|20716.4|20701.4|20716.4|20701.4|20706.4|20691.4|0
1732231500000|2024-11-21 23:25:00|20716.6|20701.6|20727.2|20712.2|20727.9|20712.9|20716.3|20701.3|0
1732231800000|2024-11-21 23:30:00|20727.1|20712.1|20731.2|20716.2|20732.7|20717.7|20724.1|20709.1|0
1732232100000|2024-11-21 23:35:00|20731.4|20716.4|20721.3|20706.3|20733.6|20718.6|20720.7|20705.7|0
1732232400000|2024-11-21 23:40:00|20721.7|20706.7|20719.8|20704.8|20725.4|20710.4|20718.4|20703.4|0
1732232700000|2024-11-21 23:45:00|20719.7|20704.7|20707.9|20692.9|20719.7|20704.7|20707.9|20692.9|0
1732233000000|2024-11-21 23:50:00|20707.1|20692.1|20699.7|20684.7|20707.1|20692.1|20687.1|20672.1|0
1732233300000|2024-11-21 23:55:00|20699.2|20684.2|20701.3|20686.3|20707.3|20692.3|20698.2|20683.2|0
1732233600000|2024-11-22 00:00:00|20700.6|20685.6|20714.4|20699.4|20714.4|20699.4|20692.4|20677.4|0
1732233900000|2024-11-22 00:05:00|20713.1|20698.1|20710.2|20695.2|20719.1|20704.1|20708.1|20693.1|0
1732234200000|2024-11-22 00:10:00|20710.7|20695.7|20704.7|20689.7|20711.3|20696.3|20698.6|20683.6|0
1732234500000|2024-11-22 00:15:00|20701.3|20686.3|20711.1|20696.1|20715.8|20700.8|20701.2|20686.2|0
1732234800000|2024-11-22 00:20:00|20710.7|20695.7|20713.3|20698.3|20714.4|20699.4|20706.3|20691.3|0
1732235100000|2024-11-22 00:25:00|20712.8|20697.8|20714.8|20699.8|20718.8|20703.8|20712.1|20697.1|0
1732235400000|2024-11-22 00:30:00|20714.3|20699.3|20703.4|20688.4|20714.9|20699.9|20700.7|20685.7|0
1732235700000|2024-11-22 00:35:00|20704.9|20689.9|20708.3|20693.3|20711.6|20696.6|20704.9|20689.9|0
1732236000000|2024-11-22 00:40:00|20708.2|20693.2|20703.2|20688.2|20708.6|20693.6|20702.4|20687.4|0
1732236300000|2024-11-22 00:45:00|20702.4|20687.4|20692.1|20677.1|20702.7|20687.7|20690.7|20675.7|0
1732236600000|2024-11-22 00:50:00|20692.8|20677.8|20704.9|20689.9|20706.9|20691.9|20692.4|20677.4|0
1732236900000|2024-11-22 00:55:00|20704.8|20689.8|20697.3|20682.3|20707.7|20692.7|20696.9|20681.9|0
1732237200000|2024-11-22 01:00:00|20696.7|20681.7|20699.4|20684.4|20714.4|20699.4|20696.7|20681.7|0
1732237500000|2024-11-22 01:05:00|20700.3|20685.3|20713.2|20698.2|20715.2|20700.2|20700.3|20685.3|0
1732237800000|2024-11-22 01:10:00|20713.6|20698.6|20721.1|20706.1|20721.2|20706.2|20712.6|20697.6|0
1732238100000|2024-11-22 01:15:00|20720.2|20705.2|20723.6|20708.6|20726.1|20711.1|20718.1|20703.1|0
1732238400000|2024-11-22 01:20:00|20723.4|20708.4|20733.9|20718.9|20737.2|20722.2|20723.3|20708.3|0
1732238700000|2024-11-22 01:25:00|20734.1|20719.1|20725.9|20710.9|20736.4|20721.4|20720.7|20705.7|0
1732239000000|2024-11-22 01:30:00|20726.4|20711.4|20726.4|20711.4|20733.8|20718.8|20725.6|20710.6|0
1732239300000|2024-11-22 01:35:00|20725.7|20710.7|20730.1|20715.1|20737.1|20722.1|20724.7|20709.7|0
1732239600000|2024-11-22 01:40:00|20730.4|20715.4|20728.3|20713.3|20732.8|20717.8|20723.7|20708.7|0
1732239900000|2024-11-22 01:45:00|20727.7|20712.7|20724.3|20709.3|20729.9|20714.9|20721.4|20706.4|0
1732240200000|2024-11-22 01:50:00|20724.6|20709.6|20732.9|20717.9|20736.9|20721.9|20724.6|20709.6|0
1732240500000|2024-11-22 01:55:00|20733.2|20718.2|20725.9|20710.9|20737.2|20722.2|20723.7|20708.7|0
1732240800000|2024-11-22 02:00:00|20725.2|20710.2|20731.4|20716.4|20733.9|20718.9|20724.4|20709.4|0
1732241100000|2024-11-22 02:05:00|20731.8|20716.8|20722.1|20707.1|20733.7|20718.7|20722.1|20707.1|0
1732241400000|2024-11-22 02:10:00|20722.4|20707.4|20726.6|20711.6|20729.7|20714.7|20720.1|20705.1|0
1732241700000|2024-11-22 02:15:00|20725.9|20710.9|20728.4|20713.4|20730.7|20715.7|20725.4|20710.4|0
1732242000000|2024-11-22 02:20:00|20728.3|20713.3|20729.3|20714.3|20732.3|20717.3|20726.2|20711.2|0
1732242300000|2024-11-22 02:25:00|20729.4|20714.4|20731.7|20716.7|20734|20719|20728.9|20713.9|0
1732242600000|2024-11-22 02:30:00|20731.8|20716.8|20730.2|20715.2|20734.3|20719.3|20727.9|20712.9|0
1732242900000|2024-11-22 02:35:00|20730|20715|20746.8|20731.8|20748|20733|20729.3|20714.3|0
1732243200000|2024-11-22 02:40:00|20747.2|20732.2|20744.3|20729.3|20751.7|20736.7|20739.4|20724.4|0
1732243500000|2024-11-22 02:45:00|20744.5|20729.5|20747|20732|20750.8|20735.8|20744.3|20729.3|0
1732243800000|2024-11-22 02:50:00|20746.9|20731.9|20746.3|20731.3|20748.8|20733.8|20744.2|20729.2|0
1732244100000|2024-11-22 02:55:00|20747.3|20732.3|20747.2|20732.2|20750|20735|20745.2|20730.2|0
1732244400000|2024-11-22 03:00:00|20746.9|20731.9|20748.5|20733.5|20750.3|20735.3|20746.3|20731.3|0
1732244700000|2024-11-22 03:05:00|20748.3|20733.3|20754.8|20739.8|20755.4|20740.4|20746.3|20731.3|0
1732245000000|2024-11-22 03:10:00|20754.7|20739.7|20766.5|20751.5|20767.3|20752.3|20753|20738|0
1732245300000|2024-11-22 03:15:00|20767.8|20752.8|20764.5|20749.5|20770.4|20755.4|20763.7|20748.7|0
1732245600000|2024-11-22 03:20:00|20764.9|20749.9|20762.7|20747.7|20765.2|20750.2|20755.2|20740.2|0
1732245900000|2024-11-22 03:25:00|20762.8|20747.8|20753.8|20738.8|20771|20756|20753.8|20738.8|0
1732246200000|2024-11-22 03:30:00|20756.5|20741.5|20738.7|20723.7|20758|20743|20733.5|20718.5|0
1732246500000|2024-11-22 03:35:00|20739|20724|20712.8|20697.8|20739.3|20724.3|20710.8|20695.8|0
1732246800000|2024-11-22 03:40:00|20711|20696|20700.8|20685.8|20711|20696|20687.5|20672.5|0
1732247100000|2024-11-22 03:45:00|20698.7|20683.7|20708.7|20693.7|20715|20700|20697.7|20682.7|0
1732247400000|2024-11-22 03:50:00|20708.3|20693.3|20712.2|20697.2|20714|20699|20703.8|20688.8|0
1732247700000|2024-11-22 03:55:00|20711.3|20696.3|20718|20703|20720|20705|20710.8|20695.8|0
1732248000000|2024-11-22 04:00:00|20716.3|20701.3|20729.4|20714.4|20729.7|20714.7|20716.3|20701.3|0
1732248300000|2024-11-22 04:05:00|20729.3|20714.3|20711.8|20696.8|20730.2|20715.2|20709.5|20694.5|0
1732248600000|2024-11-22 04:10:00|20710.8|20695.8|20716.2|20701.2|20724.4|20709.4|20708.9|20693.9|0
1732248900000|2024-11-22 04:15:00|20715.8|20700.8|20720.5|20705.5|20725.5|20710.5|20715.7|20700.7|0
1732249200000|2024-11-22 04:20:00|20720.8|20705.8|20723.5|20708.5|20728.7|20713.7|20720.5|20705.5|0
1732249500000|2024-11-22 04:25:00|20723.3|20708.3|20724.9|20709.9|20727.3|20712.3|20721.2|20706.2|0
1732249800000|2024-11-22 04:30:00|20724.8|20709.8|20734.8|20719.8|20735.5|20720.5|20723.3|20708.3|0
1732250100000|2024-11-22 04:35:00|20734.4|20719.4|20744.8|20729.8|20748|20733|20733.4|20718.4|0
1732250400000|2024-11-22 04:40:00|20744.2|20729.2|20738.7|20723.7|20746|20731|20737.3|20722.3|0
1732250700000|2024-11-22 04:45:00|20738.8|20723.8|20735.9|20720.9|20738.8|20723.8|20730.8|20715.8|0
1732251000000|2024-11-22 04:50:00|20736|20721|20740.5|20725.5|20743|20728|20735.3|20720.3|0
1732251300000|2024-11-22 04:55:00|20740.4|20725.4|20735.8|20720.8|20740.4|20725.4|20734|20719|0
1732251600000|2024-11-22 05:00:00|20737.3|20722.3|20730.5|20715.5|20738.2|20723.2|20726.5|20711.5|0
1732251900000|2024-11-22 05:05:00|20730.7|20715.7|20736.7|20721.7|20744.3|20729.3|20726.7|20711.7|0
1732252200000|2024-11-22 05:10:00|20736.5|20721.5|20730|20715|20738.5|20723.5|20728|20713|0
1732252500000|2024-11-22 05:15:00|20730.3|20715.3|20708.7|20693.7|20731.8|20716.8|20703.3|20688.3|0
1732252800000|2024-11-22 05:20:00|20709.3|20694.3|20716.2|20701.2|20720.7|20705.7|20708.8|20693.8|0
1732253100000|2024-11-22 05:25:00|20715.8|20700.8|20719.3|20704.3|20721.5|20706.5|20714|20699|0
1732253400000|2024-11-22 05:30:00|20719.2|20704.2|20711.9|20696.9|20725|20710|20707.3|20692.3|0
1732253700000|2024-11-22 05:35:00|20712.4|20697.4|20714.3|20699.3|20718.2|20703.2|20711.4|20696.4|0
1732254000000|2024-11-22 05:40:00|20714.2|20699.2|20714.5|20699.5|20720.8|20705.8|20709.7|20694.7|0
1732254300000|2024-11-22 05:45:00|20714.3|20699.3|20701.9|20686.9|20714.3|20699.3|20698.8|20683.8|0
1732254600000|2024-11-22 05:50:00|20702|20687|20703.5|20688.5|20706.5|20691.5|20699.9|20684.9|0
1732254900000|2024-11-22 05:55:00|20703.4|20688.4|20692.7|20677.7|20704.5|20689.5|20690.8|20675.8|0
1732255200000|2024-11-22 06:00:00|20692.3|20677.3|20714.3|20699.3|20714.4|20699.4|20689.9|20674.9|0
1732255500000|2024-11-22 06:05:00|20714.4|20699.4|20723.5|20708.5|20723.8|20708.8|20713.5|20698.5|0
1732255800000|2024-11-22 06:10:00|20721.9|20706.9|20723.9|20708.9|20724|20709|20716.9|20701.9|0
1732256100000|2024-11-22 06:15:00|20723.8|20708.8|20731.8|20716.8|20740.5|20725.5|20723.8|20708.8|0
1732256400000|2024-11-22 06:20:00|20731.9|20716.9|20737.9|20722.9|20738.8|20723.8|20730.2|20715.2|0
1732256700000|2024-11-22 06:25:00|20737.8|20722.8|20730.5|20715.5|20739.3|20724.3|20729.8|20714.8|0
1732257000000|2024-11-22 06:30:00|20728.3|20713.3|20725.3|20710.3|20728.3|20713.3|20718.5|20703.5|0
1732257300000|2024-11-22 06:35:00|20725.4|20710.4|20725.9|20710.9|20727.7|20712.7|20720.9|20705.9|0
1732257600000|2024-11-22 06:40:00|20726|20711|20726.2|20711.2|20728.7|20713.7|20721.4|20706.4|0
1732257900000|2024-11-22 06:45:00|20726.3|20711.3|20727|20712|20732.5|20717.5|20724|20709|0
1732258200000|2024-11-22 06:50:00|20727.2|20712.2|20723.8|20708.8|20728.3|20713.3|20722.2|20707.2|0
1732258500000|2024-11-22 06:55:00|20724|20709|20728.5|20713.5|20730.5|20715.5|20723.8|20708.8|0
1732258800000|2024-11-22 07:00:00|20728|20713|20727|20712|20734.5|20719.5|20714.7|20699.7|0
1732259100000|2024-11-22 07:05:00|20726.7|20711.7|20736.8|20721.8|20737.8|20722.8|20723.2|20708.2|0
1732259400000|2024-11-22 07:10:00|20737|20722|20728.7|20713.7|20742.2|20727.2|20728.3|20713.3|0
1732259700000|2024-11-22 07:15:00|20728.5|20713.5|20726.2|20711.2|20731|20716|20722.2|20707.2|0
1732260000000|2024-11-22 07:20:00|20726|20711|20735|20720|20735.8|20720.8|20720.3|20705.3|0
1732260300000|2024-11-22 07:25:00|20734.8|20719.8|20733|20718|20737|20722|20729.5|20714.5|0
1732260600000|2024-11-22 07:30:00|20731.9|20716.9|20751.7|20736.7|20752.3|20737.3|20731.9|20716.9|0
1732260900000|2024-11-22 07:35:00|20751.9|20736.9|20746|20731|20753.8|20738.8|20743.4|20728.4|0
1732261200000|2024-11-22 07:40:00|20745.9|20730.9|20744.5|20729.5|20754|20739|20743.3|20728.3|0
1732261500000|2024-11-22 07:45:00|20744.3|20729.3|20746.7|20731.7|20752.8|20737.8|20744.3|20729.3|0
1732261800000|2024-11-22 07:50:00|20746.4|20731.4|20737.2|20722.2|20746.4|20731.4|20734.3|20719.3|0
1732262100000|2024-11-22 07:55:00|20736.8|20721.8|20738.5|20723.5|20744.3|20729.3|20736.8|20721.8|0
1732262400000|2024-11-22 08:00:00|20738.9|20723.9|20739.3|20724.3|20757.5|20742.5|20738|20723|0
1732262700000|2024-11-22 08:05:00|20741.8|20726.8|20754.4|20739.4|20755.7|20740.7|20738.8|20723.8|0
1732263000000|2024-11-22 08:10:00|20754.8|20739.8|20748.4|20733.4|20756.9|20741.9|20739.8|20724.8|0
1732263300000|2024-11-22 08:15:00|20739.9|20724.9|20715.7|20700.7|20739.9|20724.9|20715.7|20700.7|0
1732263600000|2024-11-22 08:20:00|20715.5|20700.5|20739.7|20724.7|20741|20726|20713.3|20698.3|0
1732263900000|2024-11-22 08:25:00|20739.2|20724.2|20735.3|20720.3|20744.7|20729.7|20719.7|20704.7|0
1732264200000|2024-11-22 08:30:00|20726.2|20711.2|20726.8|20711.8|20738|20723|20718.2|20703.2|0
1732264500000|2024-11-22 08:35:00|20726.7|20711.7|20738.5|20723.5|20747.5|20732.5|20723.3|20708.3|0
1732264800000|2024-11-22 08:40:00|20739.4|20724.4|20737.7|20722.7|20743.3|20728.3|20729.3|20714.3|0
1732265100000|2024-11-22 08:45:00|20738.2|20723.2|20740.9|20725.9|20744|20729|20730.7|20715.7|0
1732265400000|2024-11-22 08:50:00|20739.8|20724.8|20734.8|20719.8|20743.4|20728.4|20730.4|20715.4|0
1732265700000|2024-11-22 08:55:00|20734.9|20719.9|20734|20719|20739.7|20724.7|20731.4|20716.4|0
1732266000000|2024-11-22 09:00:00|20732.7|20717.7|20727.8|20712.8|20732.7|20717.7|20711.3|20696.3|0
1732266300000|2024-11-22 09:05:00|20728.9|20713.9|20698.9|20683.9|20732.2|20717.2|20695.9|20680.9|0
1732266600000|2024-11-22 09:10:00|20699.9|20684.9|20698.4|20683.4|20705.5|20690.5|20689.2|20674.2|0
1732266900000|2024-11-22 09:15:00|20699.7|20684.7|20693.2|20678.2|20709|20694|20692.3|20677.3|0
1732267200000|2024-11-22 09:20:00|20692.9|20677.9|20679.7|20664.7|20706.8|20691.8|20679.7|20664.7|0
1732267500000|2024-11-22 09:25:00|20679.3|20664.3|20653.5|20638.5|20679.3|20664.3|20634.5|20619.5|0
1732267800000|2024-11-22 09:30:00|20649.2|20634.2|20631.4|20616.4|20649.3|20634.3|20621.4|20606.4|0
1732268100000|2024-11-22 09:35:00|20632.9|20617.9|20629.8|20614.8|20641.2|20626.2|20622.9|20607.9|0
1732268400000|2024-11-22 09:40:00|20633.7|20618.7|20640.5|20625.5|20644.3|20629.3|20622.4|20607.4|0
1732268700000|2024-11-22 09:45:00|20640.8|20625.8|20667.5|20652.5|20667.5|20652.5|20640.2|20625.2|0
1732269000000|2024-11-22 09:50:00|20667|20652|20682.5|20667.5|20685|20670|20655.5|20640.5|0
1732269300000|2024-11-22 09:55:00|20684.3|20669.3|20684|20669|20692|20677|20676.4|20661.4|0
1732269600000|2024-11-22 10:00:00|20684.2|20669.2|20658.9|20643.9|20686.4|20671.4|20655.7|20640.7|0
1732269900000|2024-11-22 10:05:00|20657.7|20642.7|20638|20623|20663.7|20648.7|20637.5|20622.5|0
1732270200000|2024-11-22 10:10:00|20641|20626|20644.3|20629.3|20651.3|20636.3|20620.9|20605.9|0
1732270500000|2024-11-22 10:15:00|20640.8|20625.8|20655.5|20640.5|20661|20646|20640.8|20625.8|0
1732270800000|2024-11-22 10:20:00|20655.7|20640.7|20649.5|20634.5|20661.9|20646.9|20648.3|20633.3|0
1732271100000|2024-11-22 10:25:00|20647.9|20632.9|20651.2|20636.2|20661.7|20646.7|20645.2|20630.2|0
1732271400000|2024-11-22 10:30:00|20652|20637|20669.4|20654.4|20676.3|20661.3|20647.4|20632.4|0
1732271700000|2024-11-22 10:35:00|20669.3|20654.3|20677|20662|20679.5|20664.5|20667.2|20652.2|0
1732272000000|2024-11-22 10:40:00|20677.8|20662.8|20678.7|20663.7|20680.5|20665.5|20663.9|20648.9|0
1732272300000|2024-11-22 10:45:00|20679.4|20664.4|20664.9|20649.9|20679.4|20664.4|20663|20648|0
1732272600000|2024-11-22 10:50:00|20665.7|20650.7|20675.7|20660.7|20681|20666|20664.8|20649.8|0
1732272900000|2024-11-22 10:55:00|20674.5|20659.5|20668.4|20653.4|20675.2|20660.2|20667.3|20652.3|0
1732273200000|2024-11-22 11:00:00|20668.3|20653.3|20675.9|20660.9|20679.3|20664.3|20654.5|20639.5|0
1732273500000|2024-11-22 11:05:00|20676|20661|20681.8|20666.8|20690.4|20675.4|20672.2|20657.2|0
1732273800000|2024-11-22 11:10:00|20682.2|20667.2|20658.7|20643.7|20683.7|20668.7|20648.5|20633.5|0
1732274100000|2024-11-22 11:15:00|20659.5|20644.5|20657.2|20642.2|20664.9|20649.9|20651.4|20636.4|0
1732274400000|2024-11-22 11:20:00|20656.9|20641.9|20671.4|20656.4|20671.4|20656.4|20653.4|20638.4|0
1732274700000|2024-11-22 11:25:00|20672.7|20657.7|20673.4|20658.4|20678.8|20663.8|20671.2|20656.2|0
1732275000000|2024-11-22 11:30:00|20673.3|20658.3|20668.3|20653.3|20678.5|20663.5|20665.5|20650.5|0
1732275300000|2024-11-22 11:35:00|20667.7|20652.7|20663|20648|20670.5|20655.5|20651.9|20636.9|0
1732275600000|2024-11-22 11:40:00|20663.2|20648.2|20670.9|20655.9|20678.3|20663.3|20661.8|20646.8|0
1732275900000|2024-11-22 11:45:00|20670.3|20655.3|20675.5|20660.5|20678.7|20663.7|20662.7|20647.7|0
1732276200000|2024-11-22 11:50:00|20676.7|20661.7|20696|20681|20697.5|20682.5|20675.9|20660.9|0
1732276500000|2024-11-22 11:55:00|20694.5|20679.5|20698.5|20683.5|20698.5|20683.5|20689.5|20674.5|0
1732276800000|2024-11-22 12:00:00|20697.4|20682.4|20701.5|20686.5|20713.5|20698.5|20695.8|20680.8|0
1732277100000|2024-11-22 12:05:00|20700.3|20685.3|20698.8|20683.8|20709.9|20694.9|20695.3|20680.3|0
1732277400000|2024-11-22 12:10:00|20698.7|20683.7|20710.3|20695.3|20713.5|20698.5|20698.7|20683.7|0
1732277700000|2024-11-22 12:15:00|20710.7|20695.7|20709|20694|20717.2|20702.2|20707|20692|0
1732278000000|2024-11-22 12:20:00|20708.2|20693.2|20714.9|20699.9|20715.7|20700.7|20698.8|20683.8|0
1732278300000|2024-11-22 12:25:00|20715.5|20700.5|20716.7|20701.7|20718.4|20703.4|20706.2|20691.2|0
1732278600000|2024-11-22 12:30:00|20716.3|20701.3|20711.3|20696.3|20718.3|20703.3|20701.3|20686.3|0
1732278900000|2024-11-22 12:35:00|20712.7|20697.7|20719.3|20704.3|20723.9|20708.9|20711.9|20696.9|0
1732279200000|2024-11-22 12:40:00|20719.2|20704.2|20710.2|20695.2|20722.5|20707.5|20704|20689|0
1732279500000|2024-11-22 12:45:00|20709|20694|20712.9|20697.9|20718|20703|20705.9|20690.9|0
1732279800000|2024-11-22 12:50:00|20713.2|20698.2|20725.8|20710.8|20726.7|20711.7|20711.3|20696.3|0
1732280100000|2024-11-22 12:55:00|20725.5|20710.5|20723.4|20708.4|20729.4|20714.4|20720.9|20705.9|0
1732280400000|2024-11-22 13:00:00|20723.8|20708.8|20727.3|20712.3|20728.4|20713.4|20717.4|20702.4|0
1732280700000|2024-11-22 13:05:00|20727.5|20712.5|20732.4|20717.4|20735.5|20720.5|20719.9|20704.9|0
1732281000000|2024-11-22 13:10:00|20731.8|20716.8|20714.3|20699.3|20738|20723|20711|20696|0
1732281300000|2024-11-22 13:15:00|20714.5|20699.5|20726.9|20711.9|20727|20712|20707.5|20692.5|0
1732281600000|2024-11-22 13:20:00|20727|20712|20733.7|20718.7|20742.5|20727.5|20722.2|20707.2|0
1732281900000|2024-11-22 13:25:00|20734.3|20719.3|20731.2|20716.2|20736.8|20721.8|20716.3|20701.3|0
1732282200000|2024-11-22 13:30:00|20730.7|20715.7|20718.5|20703.5|20733.8|20718.8|20712.2|20697.2|0
1732282500000|2024-11-22 13:35:00|20717.5|20702.5|20720|20705|20729.3|20714.3|20712.5|20697.5|0
1732282800000|2024-11-22 13:40:00|20718.9|20703.9|20712.2|20697.2|20720|20705|20708.3|20693.3|0
1732283100000|2024-11-22 13:45:00|20712.3|20697.3|20723.2|20708.2|20724.7|20709.7|20708.8|20693.8|0
1732283400000|2024-11-22 13:50:00|20722.9|20707.9|20713.9|20698.9|20722.9|20707.9|20711.5|20696.5|0
1732283700000|2024-11-22 13:55:00|20713.5|20698.5|20711.2|20696.2|20715|20700|20703.3|20688.3|0
1732284000000|2024-11-22 14:00:00|20711.7|20696.7|20711.2|20696.2|20714|20699|20700.9|20685.9|0
1732284300000|2024-11-22 14:05:00|20709.9|20694.9|20722.9|20707.9|20725.7|20710.7|20709.4|20694.4|0
1732284600000|2024-11-22 14:10:00|20722.8|20707.8|20728.3|20713.3|20729.2|20714.2|20713.5|20698.5|0
1732284900000|2024-11-22 14:15:00|20728.4|20713.4|20716|20701|20737.4|20722.4|20714.4|20699.4|0
1732285200000|2024-11-22 14:20:00|20715.8|20700.8|20704.8|20689.8|20716.9|20701.9|20704.2|20689.2|0
1732285500000|2024-11-22 14:25:00|20701.8|20686.8|20716.5|20701.5|20720|20705|20699|20684|0
1732285800000|2024-11-22 14:30:00|20717.4|20702.4|20751.3|20736.3|20751.8|20736.8|20703|20688|0
1732286100000|2024-11-22 14:35:00|20752.4|20737.4|20748.3|20733.3|20762.3|20747.3|20717.2|20702.2|0
1732286400000|2024-11-22 14:40:00|20747.5|20732.5|20767.8|20752.8|20783.3|20768.3|20743.2|20728.2|0
1732286700000|2024-11-22 14:45:00|20777.9|20762.9|20772.7|20757.7|20799.2|20784.2|20761.4|20746.4|0
1732287000000|2024-11-22 14:50:00|20770.6|20755.6|20747.9|20732.9|20770.6|20755.6|20718.7|20703.7|0
1732287300000|2024-11-22 14:55:00|20749.2|20734.2|20780.9|20765.9|20781.9|20766.9|20731|20716|0
1732287600000|2024-11-22 15:00:00|20778.7|20763.7|20737.2|20722.2|20782.1|20767.1|20731.1|20716.1|0
1732287900000|2024-11-22 15:05:00|20736.1|20721.1|20712|20697|20751.9|20736.9|20710.5|20695.5|0
1732288200000|2024-11-22 15:10:00|20712.9|20697.9|20694.7|20679.7|20721.1|20706.1|20679.1|20664.1|0
1732288500000|2024-11-22 15:15:00|20695.4|20680.4|20696.4|20681.4|20719.2|20704.2|20687.7|20672.7|0
1732288800000|2024-11-22 15:20:00|20694|20679|20716.5|20701.5|20720|20705|20669.6|20654.6|0
1732289100000|2024-11-22 15:25:00|20717.4|20702.4|20669.4|20654.4|20719.9|20704.9|20649.4|20634.4|0
1732289400000|2024-11-22 15:30:00|20671|20656|20673|20658|20697.6|20682.6|20663.9|20648.9|0
1732289700000|2024-11-22 15:35:00|20673.4|20658.4|20741.4|20726.4|20745.6|20730.6|20672.6|20657.6|0
1732290000000|2024-11-22 15:40:00|20743|20728|20768.7|20753.7|20769.9|20754.9|20733.1|20718.1|0
1732290300000|2024-11-22 15:45:00|20768.4|20753.4|20745.1|20730.1|20778.7|20763.7|20742.2|20727.2|0
1732290600000|2024-11-22 15:50:00|20743.9|20728.9|20753.6|20738.6|20771.1|20756.1|20743.9|20728.9|0
1732290900000|2024-11-22 15:55:00|20754.4|20739.4|20769.1|20754.1|20769.6|20754.6|20744.2|20729.2|0
1732291200000|2024-11-22 16:00:00|20769.6|20754.6|20753.9|20738.9|20774.4|20759.4|20746.6|20731.6|0
1732291500000|2024-11-22 16:05:00|20753.4|20738.4|20736.1|20721.1|20762.6|20747.6|20735.9|20720.9|0
1732291800000|2024-11-22 16:10:00|20735.6|20720.6|20723.6|20708.6|20751.5|20736.5|20717.6|20702.6|0
1732292100000|2024-11-22 16:15:00|20724.2|20709.2|20693.7|20678.7|20732|20717|20689.9|20674.9|0
1732292400000|2024-11-22 16:20:00|20693.5|20678.5|20705.1|20690.1|20714.9|20699.9|20671.6|20656.6|0
1732292700000|2024-11-22 16:25:00|20704|20689|20706.4|20691.4|20709.4|20694.4|20680.7|20665.7|0
1732293000000|2024-11-22 16:30:00|20707.9|20692.9|20687.6|20672.6|20707.9|20692.9|20676.9|20661.9|0
1732293300000|2024-11-22 16:35:00|20688.1|20673.1|20731.4|20716.4|20733.1|20718.1|20688.1|20673.1|0
1732293600000|2024-11-22 16:40:00|20730.1|20715.1|20686.1|20671.1|20732.6|20717.6|20686.1|20671.1|0
1732293900000|2024-11-22 16:45:00|20692.1|20677.1|20720.7|20705.7|20721.6|20706.6|20682.6|20667.6|0
1732294200000|2024-11-22 16:50:00|20723.2|20708.2|20752.9|20737.9|20752.9|20737.9|20709.6|20694.6|0
1732294500000|2024-11-22 16:55:00|20748.9|20733.9|20740|20725|20753.6|20738.6|20739.4|20724.4|0
1732294800000|2024-11-22 17:00:00|20741.1|20726.1|20746.2|20731.2|20749.4|20734.4|20725.4|20710.4|0
1732295100000|2024-11-22 17:05:00|20746.1|20731.1|20734.2|20719.2|20752.6|20737.6|20733.6|20718.6|0
1732295400000|2024-11-22 17:10:00|20734.1|20719.1|20757.6|20742.6|20765.9|20750.9|20732.9|20717.9|0
1732295700000|2024-11-22 17:15:00|20757.9|20742.9|20754.6|20739.6|20761.5|20746.5|20748.5|20733.5|0
1732296000000|2024-11-22 17:20:00|20755.4|20740.4|20757.1|20742.1|20770.9|20755.9|20751.9|20736.9|0
1732296300000|2024-11-22 17:25:00|20755.6|20740.6|20765.1|20750.1|20773.4|20758.4|20755.4|20740.4|0
1732296600000|2024-11-22 17:30:00|20764.6|20749.6|20750.1|20735.1|20766.9|20751.9|20740.6|20725.6|0
1732296900000|2024-11-22 17:35:00|20750.9|20735.9|20729.6|20714.6|20753.1|20738.1|20727.4|20712.4|0
1732297200000|2024-11-22 17:40:00|20729.4|20714.4|20752.4|20737.4|20755.4|20740.4|20729.4|20714.4|0
1732297500000|2024-11-22 17:45:00|20753.1|20738.1|20761.9|20746.9|20766.1|20751.1|20747.9|20732.9|0
1732297800000|2024-11-22 17:50:00|20761.6|20746.6|20782.4|20767.4|20786.9|20771.9|20761.6|20746.6|0
1732298100000|2024-11-22 17:55:00|20782.6|20767.6|20782.1|20767.1|20791.5|20776.5|20777.6|20762.6|0
1732298400000|2024-11-22 18:00:00|20779.5|20764.5|20790.5|20775.5|20790.5|20775.5|20769|20754|0
1732298700000|2024-11-22 18:05:00|20789.8|20774.8|20789.8|20774.8|20794.8|20779.8|20781.5|20766.5|0
1732299000000|2024-11-22 18:10:00|20790.8|20775.8|20792.6|20777.6|20805.3|20790.3|20786|20771|0
1732299300000|2024-11-22 18:15:00|20793.1|20778.1|20788.3|20773.3|20799.5|20784.5|20786.3|20771.3|0
1732299600000|2024-11-22 18:20:00|20790|20775|20797.3|20782.3|20801.8|20786.8|20783.5|20768.5|0
1732299900000|2024-11-22 18:25:00|20796|20781|20779.5|20764.5|20797|20782|20775.6|20760.6|0
1732300200000|2024-11-22 18:30:00|20778.3|20763.3|20784|20769|20800|20785|20775.8|20760.8|0
1732300500000|2024-11-22 18:35:00|20784.3|20769.3|20769|20754|20785.8|20770.8|20765.8|20750.8|0
1732300800000|2024-11-22 18:40:00|20769.1|20754.1|20763.3|20748.3|20770.1|20755.1|20755.5|20740.5|0
1732301100000|2024-11-22 18:45:00|20762.5|20747.5|20770.8|20755.8|20775.5|20760.5|20761|20746|0
1732301400000|2024-11-22 18:50:00|20770.9|20755.9|20765.5|20750.5|20771|20756|20753.4|20738.4|0
1732301700000|2024-11-22 18:55:00|20765.3|20750.3|20774.6|20759.6|20780.3|20765.3|20762.5|20747.5|0
1732302000000|2024-11-22 19:00:00|20773.9|20758.9|20767.4|20752.4|20773.9|20758.9|20764.8|20749.8|0
1732302300000|2024-11-22 19:05:00|20767.3|20752.3|20761.8|20746.8|20768.1|20753.1|20757.5|20742.5|0
1732302600000|2024-11-22 19:10:00|20762|20747|20750|20735|20765|20750|20748|20733|0
1732302900000|2024-11-22 19:15:00|20750.1|20735.1|20740.6|20725.6|20751|20736|20723.3|20708.3|0
1732303200000|2024-11-22 19:20:00|20736.8|20721.8|20747.5|20732.5|20751.6|20736.6|20736.8|20721.8|0
1732303500000|2024-11-22 19:25:00|20746.8|20731.8|20754.1|20739.1|20760.9|20745.9|20742.9|20727.9|0
1732303800000|2024-11-22 19:30:00|20754.8|20739.8|20763.8|20748.8|20764|20749|20749.8|20734.8|0
1732304100000|2024-11-22 19:35:00|20764|20749|20768|20753|20770|20755|20761.3|20746.3|0
1732304400000|2024-11-22 19:40:00|20768.5|20753.5|20757.1|20742.1|20768.5|20753.5|20753.5|20738.5|0
1732304700000|2024-11-22 19:45:00|20757.5|20742.5|20763.8|20748.8|20765|20750|20755|20740|0
1732305000000|2024-11-22 19:50:00|20762.5|20747.5|20769.4|20754.4|20770|20755|20758.5|20743.5|0
1732305300000|2024-11-22 19:55:00|20768.8|20753.8|20774.3|20759.3|20780.5|20765.5|20766.9|20751.9|0
1732305600000|2024-11-22 20:00:00|20773.3|20758.3|20744|20729|20773.3|20758.3|20729|20714|0
1732305900000|2024-11-22 20:05:00|20742.3|20727.3|20744.9|20729.9|20759|20744|20741.5|20726.5|0
1732306200000|2024-11-22 20:10:00|20746.3|20731.3|20736.3|20721.3|20747|20732|20731.8|20716.8|0
1732306500000|2024-11-22 20:15:00|20735|20720|20749.4|20734.4|20751|20736|20733|20718|0
1732306800000|2024-11-22 20:20:00|20748.9|20733.9|20753|20738|20754.5|20739.5|20743.3|20728.3|0
1732307100000|2024-11-22 20:25:00|20753.3|20738.3|20750.5|20735.5|20758.5|20743.5|20732|20717|0
1732307400000|2024-11-22 20:30:00|20750.8|20735.8|20758|20743|20763|20748|20746.8|20731.8|0
1732307700000|2024-11-22 20:35:00|20758.8|20743.8|20750.3|20735.3|20760|20745|20744.8|20729.8|0
1732308000000|2024-11-22 20:40:00|20750.5|20735.5|20745.8|20730.8|20752.9|20737.9|20740.8|20725.8|0
1732308300000|2024-11-22 20:45:00|20745.3|20730.3|20761.8|20746.8|20763|20748|20743|20728|0
1732308600000|2024-11-22 20:50:00|20755.8|20740.8|20780.8|20765.8|20782|20767|20755.3|20740.3|0
1732308900000|2024-11-22 20:55:00|20788.1|20773.1|20777.3|20762.3|20795.5|20780.5|20774.3|20759.3|0
1732309200000|2024-11-22 21:00:00|20775.4|20760.4|20781.2|20766.2|20788.5|20773.5|20769.4|20754.4|0
1732309500000|2024-11-22 21:05:00|20780.7|20765.7|20785.7|20770.7|20794|20779|20779.9|20764.9|0
1732309800000|2024-11-22 21:10:00|20785.5|20770.5|20781.3|20766.3|20785.8|20770.8|20778.4|20763.4|0
1732310100000|2024-11-22 21:15:00|20781.2|20766.2|20782.2|20767.2|20785.9|20770.9|20780.4|20765.4|0
1732310400000|2024-11-22 21:20:00|20782.3|20767.3|20787.2|20772.2|20789.4|20774.4|20781|20766|0
1732310700000|2024-11-22 21:25:00|20787.3|20772.3|20787.2|20772.2|20791.2|20776.2|20781.2|20766.2|0
1732311000000|2024-11-22 21:30:00|20787|20772|20788.2|20773.2|20790.8|20775.8|20784.8|20769.8|0
1732311300000|2024-11-22 21:35:00|20788.3|20773.3|20800.7|20785.7|20801.3|20786.3|20788.3|20773.3|0
1732311600000|2024-11-22 21:40:00|20800.5|20785.5|20800.4|20785.4|20805.7|20790.7|20798.9|20783.9|0
1732311900000|2024-11-22 21:45:00|20801.2|20786.2|20804.3|20789.3|20805.5|20790.5|20799|20784|0
1732312200000|2024-11-22 21:50:00|20804.2|20789.2|20803.4|20788.4|20806.7|20791.7|20801.5|20786.5|0
1732312500000|2024-11-22 21:55:00|20802.9|20787.9|20804.4|20789.4|20805.7|20790.7|20801.4|20786.4|0
1732349700000|2024-11-23 08:15:00|20805.4|20790.4|20805.4|20790.4|20805.4|20790.4|20805.4|20790.4|0
1732350000000|2024-11-23 08:20:00|20806.4|20791.4|20806.4|20791.4|20806.4|20791.4|20806.4|20791.4|0
1732351800000|2024-11-23 08:50:00|20808.4|20793.4|20808.4|20793.4|20808.4|20793.4|20808.4|20793.4|0
1732352700000|2024-11-23 09:05:00|20809.9|20794.9|20809.5|20797.5|20809.9|20797.5|20808.4|20794.9|0
1732356900000|2024-11-23 10:15:00|20810.7|20798.7|20810.7|20798.7|20810.7|20798.7|20810.7|20798.7|0
1732377600000|2024-11-23 16:00:00|20810.9|20798.9|20810.9|20798.9|20810.9|20798.9|20810.9|20798.9|0
1732384800000|2024-11-23 18:00:00|20816.7|20804.7|20816.7|20804.7|20816.7|20804.7|20816.7|20804.7|0
1732392000000|2024-11-23 20:00:00|20810.9|20798.9|20810.9|20798.9|20810.9|20798.9|20810.9|20798.9|0
1732403700000|2024-11-23 23:15:00|20816.9|20804.9|20828.7|20816.7|20828.7|20816.7|20816.9|20804.9|0
1732415700000|2024-11-24 02:35:00|20834.7|20822.7|20835.6|20823.6|20839.5|20827.5|20834.7|20822.7|0
1732426200000|2024-11-24 05:30:00|20835.4|20823.4|20835.4|20823.4|20835.4|20823.4|20835.4|20823.4|0
1732426800000|2024-11-24 05:40:00|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|0
1732434300000|2024-11-24 07:45:00|20836.5|20824.5|20835|20823|20836.5|20824.5|20835|20823|0
1732437000000|2024-11-24 08:30:00|20836.2|20824.2|20836.2|20824.2|20836.2|20824.2|20836.2|20824.2|0
1732438500000|2024-11-24 08:55:00|20842.1|20830.1|20842.1|20830.1|20842.1|20830.1|20842.1|20830.1|0
1732440300000|2024-11-24 09:25:00|20848|20836|20842|20830|20848|20836|20842|20830|0
1732440600000|2024-11-24 09:30:00|20836|20824|20836.3|20824.3|20836.3|20824.3|20829.9|20817.9|0
1732441200000|2024-11-24 09:40:00|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|0
1732442400000|2024-11-24 10:00:00|20841.7|20829.7|20841.7|20829.7|20841.7|20829.7|20841.7|20829.7|0
1732443000000|2024-11-24 10:10:00|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|0
1732443900000|2024-11-24 10:25:00|20838.8|20826.8|20838.8|20826.8|20838.8|20826.8|20838.8|20826.8|0
1732445400000|2024-11-24 10:50:00|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|0
1732449600000|2024-11-24 12:00:00|20831.6|20819.6|20831.6|20819.6|20831.6|20819.6|20831.6|20819.6|0
1732450500000|2024-11-24 12:15:00|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|0
1732450800000|2024-11-24 12:20:00|20834|20822|20834|20822|20834|20822|20834|20822|0
1732451100000|2024-11-24 12:25:00|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|0
1732451700000|2024-11-24 12:35:00|20838.6|20826.6|20845.8|20833.8|20848.7|20836.7|20838.6|20826.6|0
1732452000000|2024-11-24 12:40:00|20845.6|20833.6|20845.6|20833.6|20845.6|20833.6|20845.6|20833.6|0
1732452300000|2024-11-24 12:45:00|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|0
1732453200000|2024-11-24 13:00:00|20840.2|20828.2|20840.2|20828.2|20840.2|20828.2|20840.2|20828.2|0
1732456200000|2024-11-24 13:50:00|20834.2|20822.2|20828.2|20816.2|20834.2|20822.2|20828.2|20816.2|0
1732456800000|2024-11-24 14:00:00|20830.9|20818.9|20828.6|20816.6|20831.5|20819.5|20828.6|20816.6|0
1732458000000|2024-11-24 14:20:00|20829.5|20817.5|20829.5|20817.5|20829.5|20817.5|20829.5|20817.5|0
1732461900000|2024-11-24 15:25:00|20824.7|20812.7|20824.7|20812.7|20824.7|20812.7|20824.7|20812.7|0
1732462800000|2024-11-24 15:40:00|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|0
1732464000000|2024-11-24 16:00:00|20827.9|20815.9|20827.9|20815.9|20827.9|20815.9|20827.9|20815.9|0
1732467900000|2024-11-24 17:05:00|20829.1|20817.1|20829.1|20817.1|20829.1|20817.1|20829.1|20817.1|0
1732468200000|2024-11-24 17:10:00|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|0
1732469400000|2024-11-24 17:30:00|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|0
1732474500000|2024-11-24 18:55:00|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|0
1732479300000|2024-11-24 20:15:00|20832.6|20820.6|20832.6|20820.6|20832.6|20820.6|20832.6|20820.6|0
1732480200000|2024-11-24 20:30:00|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|0
1732482000000|2024-11-24 21:00:00|20834.3|20822.3|20834.3|20822.3|20834.3|20822.3|20834.3|20822.3|0
1732483800000|2024-11-24 21:30:00|20837.2|20825.2|20840.1|20828.1|20840.1|20828.1|20837.2|20825.2|0
1732484100000|2024-11-24 21:35:00|20843|20831|20846|20834|20846|20834|20843|20831|0
1732484400000|2024-11-24 21:40:00|20848.9|20836.9|20851.8|20839.8|20851.8|20839.8|20848.8|20836.8|0
1732485000000|2024-11-24 21:50:00|20854.7|20842.7|20857.6|20845.6|20857.6|20845.6|20854.7|20842.7|0
1732487100000|2024-11-24 22:25:00|20858|20846|20858|20846|20858|20846|20858|20846|0
1732487700000|2024-11-24 22:35:00|20852|20840|20852|20840|20852|20840|20852|20840|0
1732489200000|2024-11-24 23:00:00|20803.3|20791.3|20870.4|20858.4|20871|20859|20803.3|20791.3|0
1732489500000|2024-11-24 23:05:00|20870.1|20858.1|20880.1|20868.1|20880.9|20868.9|20869.7|20857.7|0
1732489800000|2024-11-24 23:10:00|20880.6|20868.6|20872.7|20860.7|20882.7|20870.7|20870.1|20858.1|0
1732490100000|2024-11-24 23:15:00|20873.5|20861.5|20867.5|20855.5|20873.6|20861.6|20861.5|20849.5|0
1732490400000|2024-11-24 23:20:00|20867.4|20855.4|20867.2|20855.2|20869|20857|20861.9|20849.9|0
1732490700000|2024-11-24 23:25:00|20867.1|20855.1|20871|20859|20873.4|20861.4|20867|20855|0
1732491000000|2024-11-24 23:30:00|20870.9|20858.9|20867.9|20855.9|20873.9|20861.9|20866.1|20854.1|0
1732491300000|2024-11-24 23:35:00|20867.4|20855.4|20862|20850|20867.5|20855.5|20858.2|20846.2|0
1732491600000|2024-11-24 23:40:00|20862.4|20850.4|20871.4|20859.4|20873.1|20861.1|20861.9|20849.9|0
1732491900000|2024-11-24 23:45:00|20870.7|20858.7|20872|20860|20874.4|20862.4|20870|20858|0
1732492200000|2024-11-24 23:50:00|20871.9|20859.9|20870.2|20858.2|20872.1|20860.1|20865.6|20853.6|0
1732492500000|2024-11-24 23:55:00|20870.4|20858.4|20864.7|20852.7|20874.7|20862.7|20864.4|20852.4|0
1732492800000|2024-11-25 00:00:00|20867.2|20855.2|20870.5|20858.5|20873.6|20861.6|20866.5|20854.5|0
1732493100000|2024-11-25 00:05:00|20870.6|20858.6|20870.5|20858.5|20873.5|20861.5|20867.6|20855.6|0
1732493400000|2024-11-25 00:10:00|20870.2|20858.2|20874.5|20862.5|20875.7|20863.7|20869.9|20857.9|0
1732493700000|2024-11-25 00:15:00|20874.7|20862.7|20880.2|20868.2|20881.7|20869.7|20874.7|20862.7|0
1732494000000|2024-11-25 00:20:00|20880|20868|20881.6|20869.6|20882.1|20870.1|20879|20867|0
1732494300000|2024-11-25 00:25:00|20881.7|20869.7|20880.5|20868.5|20882.6|20870.6|20877.7|20865.7|0
1732494600000|2024-11-25 00:30:00|20880.1|20868.1|20874.1|20862.1|20880.5|20868.5|20871.6|20859.6|0
1732494900000|2024-11-25 00:35:00|20874.2|20862.2|20878.7|20866.7|20879|20867|20874.2|20862.2|0
1732495200000|2024-11-25 00:40:00|20878.9|20866.9|20879.1|20867.1|20881|20869|20876.5|20864.5|0
1732495500000|2024-11-25 00:45:00|20879.2|20867.2|20880.6|20868.6|20881|20869|20878.9|20866.9|0
1732495800000|2024-11-25 00:50:00|20880.7|20868.7|20882.4|20870.4|20882.7|20870.7|20879.1|20867.1|0
1732496100000|2024-11-25 00:55:00|20882.6|20870.6|20883.2|20871.2|20884|20872|20881|20869|0
1732496400000|2024-11-25 01:00:00|20884.1|20872.1|20884.9|20872.9|20885.6|20873.6|20882.2|20870.2|0
1732496700000|2024-11-25 01:05:00|20884.7|20872.7|20889|20877|20890.4|20878.4|20884.5|20872.5|0
1732497000000|2024-11-25 01:10:00|20889.1|20877.1|20891.5|20879.5|20892.1|20880.1|20888.4|20876.4|0
1732497300000|2024-11-25 01:15:00|20891.7|20879.7|20891.9|20879.9|20894.1|20882.1|20890.4|20878.4|0
1732497600000|2024-11-25 01:20:00|20892|20880|20889.1|20877.1|20892.7|20880.7|20884.5|20872.5|0
1732497900000|2024-11-25 01:25:00|20889.4|20877.4|20892.4|20880.4|20893|20881|20885.9|20873.9|0
1732498200000|2024-11-25 01:30:00|20892.6|20880.6|20890.1|20878.1|20895.2|20883.2|20888.5|20876.5|0
1732498500000|2024-11-25 01:35:00|20890.4|20878.4|20894|20882|20896|20884|20890|20878|0
1732498800000|2024-11-25 01:40:00|20893.9|20881.9|20888.6|20876.6|20894.9|20882.9|20888.5|20876.5|0
1732499100000|2024-11-25 01:45:00|20888.9|20876.9|20888.9|20876.9|20890.7|20878.7|20885.9|20873.9|0
1732499400000|2024-11-25 01:50:00|20888.7|20876.7|20886.1|20874.1|20889.6|20877.6|20883.5|20871.5|0
1732499700000|2024-11-25 01:55:00|20886.2|20874.2|20881.2|20869.2|20887.2|20875.2|20879|20867|0
1732500000000|2024-11-25 02:00:00|20881.6|20869.6|20885.9|20873.9|20889.5|20877.5|20881.6|20869.6|0
1732500300000|2024-11-25 02:05:00|20885.5|20873.5|20888.7|20876.7|20890.5|20878.5|20883.9|20871.9|0
1732500600000|2024-11-25 02:10:00|20889|20877|20889.5|20877.5|20891.9|20879.9|20888.5|20876.5|0
1732500900000|2024-11-25 02:15:00|20889.6|20877.6|20890|20878|20891.5|20879.5|20887.6|20875.6|0
1732501200000|2024-11-25 02:20:00|20890.2|20878.2|20888.7|20876.7|20890.6|20878.6|20886.9|20874.9|0
1732501500000|2024-11-25 02:25:00|20889|20877|20889.1|20877.1|20892.9|20880.9|20888.6|20876.6|0
1732501800000|2024-11-25 02:30:00|20889|20877|20887.2|20875.2|20890|20878|20886.2|20874.2|0
1732502100000|2024-11-25 02:35:00|20887.1|20875.1|20887.2|20875.2|20889.5|20877.5|20884.6|20872.6|0
1732502400000|2024-11-25 02:40:00|20887|20875|20884.1|20872.1|20888.2|20876.2|20882.7|20870.7|0
1732502700000|2024-11-25 02:45:00|20884.5|20872.5|20888.2|20876.2|20890.9|20878.9|20884.5|20872.5|0
1732503000000|2024-11-25 02:50:00|20888.1|20876.1|20886.4|20874.4|20888.1|20876.1|20884|20872|0
1732503300000|2024-11-25 02:55:00|20886.2|20874.2|20888.2|20876.2|20889.9|20877.9|20886.2|20874.2|0
1732503600000|2024-11-25 03:00:00|20888|20876|20889.4|20877.4|20890.4|20878.4|20887.6|20875.6|0
1732503900000|2024-11-25 03:05:00|20889.5|20877.5|20889.2|20877.2|20889.5|20877.5|20885.9|20873.9|0
1732504200000|2024-11-25 03:10:00|20889.4|20877.4|20892.6|20880.6|20893.7|20881.7|20889|20877|0
1732504500000|2024-11-25 03:15:00|20892.5|20880.5|20894.2|20882.2|20896.2|20884.2|20892.2|20880.2|0
1732504800000|2024-11-25 03:20:00|20894.4|20882.4|20892.7|20880.7|20894.7|20882.7|20891.5|20879.5|0
1732505100000|2024-11-25 03:25:00|20892.6|20880.6|20886|20874|20893.1|20881.1|20885.9|20873.9|0
1732505400000|2024-11-25 03:30:00|20885.9|20873.9|20884|20872|20886.2|20874.2|20881.1|20869.1|0
1732505700000|2024-11-25 03:35:00|20883.5|20871.5|20884.4|20872.4|20887.6|20875.6|20881.9|20869.9|0
1732506000000|2024-11-25 03:40:00|20884.2|20872.2|20881.6|20869.6|20886.1|20874.1|20881|20869|0
1732506300000|2024-11-25 03:45:00|20881.4|20869.4|20886.9|20874.9|20887.7|20875.7|20881.2|20869.2|0
1732506600000|2024-11-25 03:50:00|20886.6|20874.6|20887|20875|20888.1|20876.1|20885.2|20873.2|0
1732506900000|2024-11-25 03:55:00|20887.1|20875.1|20889.5|20877.5|20891.1|20879.1|20887.1|20875.1|0
1732507200000|2024-11-25 04:00:00|20889.7|20877.7|20890.7|20878.7|20891.5|20879.5|20888.6|20876.6|0
1732507500000|2024-11-25 04:05:00|20890.6|20878.6|20889.4|20877.4|20892.2|20880.2|20888.7|20876.7|0
1732507800000|2024-11-25 04:10:00|20889.2|20877.2|20891.2|20879.2|20892.2|20880.2|20887.7|20875.7|0
1732508100000|2024-11-25 04:15:00|20891.4|20879.4|20890.5|20878.5|20893.1|20881.1|20889.5|20877.5|0
1732508400000|2024-11-25 04:20:00|20890.7|20878.7|20893.5|20881.5|20894.2|20882.2|20890.4|20878.4|0
1732508700000|2024-11-25 04:25:00|20893.4|20881.4|20896.9|20884.9|20897.7|20885.7|20892.7|20880.7|0
1732509000000|2024-11-25 04:30:00|20897|20885|20894.5|20882.5|20897|20885|20893.5|20881.5|0
1732509300000|2024-11-25 04:35:00|20895|20883|20894.6|20882.6|20896.7|20884.7|20893.7|20881.7|0
1732509600000|2024-11-25 04:40:00|20894.5|20882.5|20896.6|20884.6|20896.9|20884.9|20894.4|20882.4|0
1732509900000|2024-11-25 04:45:00|20896.7|20884.7|20892.6|20880.6|20897.7|20885.7|20892|20880|0
1732510200000|2024-11-25 04:50:00|20891.9|20879.9|20893.6|20881.6|20895.4|20883.4|20891.2|20879.2|0
1732510500000|2024-11-25 04:55:00|20893.5|20881.5|20894.2|20882.2|20895.7|20883.7|20893.1|20881.1|0
1732510800000|2024-11-25 05:00:00|20893.9|20881.9|20893.9|20881.9|20894.6|20882.6|20891.5|20879.5|0
1732511100000|2024-11-25 05:05:00|20894|20882|20893.7|20881.7|20895.5|20883.5|20892.1|20880.1|0
1732511400000|2024-11-25 05:10:00|20893.5|20881.5|20894.5|20882.5|20896.2|20884.2|20891.5|20879.5|0
1732511700000|2024-11-25 05:15:00|20894.2|20882.2|20890.4|20878.4|20895.2|20883.2|20889.9|20877.9|0
1732512000000|2024-11-25 05:20:00|20890.6|20878.6|20890.1|20878.1|20891|20879|20888.5|20876.5|0
1732512300000|2024-11-25 05:25:00|20890|20878|20889.5|20877.5|20892.2|20880.2|20887.2|20875.2|0
1732512600000|2024-11-25 05:30:00|20889.1|20877.1|20887.7|20875.7|20890.6|20878.6|20887.1|20875.1|0
1732512900000|2024-11-25 05:35:00|20887.6|20875.6|20894.2|20882.2|20895.7|20883.7|20887.4|20875.4|0
1732513200000|2024-11-25 05:40:00|20894.1|20882.1|20893.4|20881.4|20897.5|20885.5|20892.6|20880.6|0
1732513500000|2024-11-25 05:45:00|20893.2|20881.2|20893.7|20881.7|20894.9|20882.9|20892.6|20880.6|0
1732513800000|2024-11-25 05:50:00|20893.6|20881.6|20896|20884|20896|20884|20892.4|20880.4|0
1732514100000|2024-11-25 05:55:00|20896.2|20884.2|20899.7|20887.7|20900.4|20888.4|20895.7|20883.7|0
1732514400000|2024-11-25 06:00:00|20899.4|20887.4|20888.4|20876.4|20899.4|20887.4|20887.5|20875.5|0
1732514700000|2024-11-25 06:05:00|20888.2|20876.2|20888.4|20876.4|20888.6|20876.6|20883.2|20871.2|0
1732515000000|2024-11-25 06:10:00|20888.2|20876.2|20889.5|20877.5|20890|20878|20886.2|20874.2|0
1732515300000|2024-11-25 06:15:00|20889.2|20877.2|20887.5|20875.5|20890|20878|20886.6|20874.6|0
1732515600000|2024-11-25 06:20:00|20887.4|20875.4|20891.6|20879.6|20892|20880|20886.5|20874.5|0
1732515900000|2024-11-25 06:25:00|20891.5|20879.5|20891|20879|20894.1|20882.1|20891|20879|0
1732516200000|2024-11-25 06:30:00|20889.9|20877.9|20889|20877|20893|20881|20888|20876|0
1732516500000|2024-11-25 06:35:00|20889.1|20877.1|20892.7|20880.7|20892.9|20880.9|20887.5|20875.5|0
1732516800000|2024-11-25 06:40:00|20893|20881|20890.2|20878.2|20894.9|20882.9|20889.7|20877.7|0
1732517100000|2024-11-25 06:45:00|20890.4|20878.4|20888|20876|20891.7|20879.7|20887|20875|0
1732517400000|2024-11-25 06:50:00|20888.1|20876.1|20890.2|20878.2|20892.1|20880.1|20887.9|20875.9|0
1732517700000|2024-11-25 06:55:00|20891|20879|20888|20876|20891.1|20879.1|20886.5|20874.5|0
1732518000000|2024-11-25 07:00:00|20887.7|20875.7|20881.9|20869.9|20888.1|20876.1|20880.1|20868.1|0
1732518300000|2024-11-25 07:05:00|20881.7|20869.7|20892.4|20880.4|20894.2|20882.2|20881.1|20869.1|0
1732518600000|2024-11-25 07:10:00|20892.7|20880.7|20891.9|20879.9|20894.9|20882.9|20889.4|20877.4|0
1732518900000|2024-11-25 07:15:00|20892.2|20880.2|20892.6|20880.6|20894.9|20882.9|20890.6|20878.6|0
1732519200000|2024-11-25 07:20:00|20892.7|20880.7|20887.7|20875.7|20893|20881|20887.4|20875.4|0
1732519500000|2024-11-25 07:25:00|20887.9|20875.9|20881.7|20869.7|20891.5|20879.5|20881.7|20869.7|0
1732519800000|2024-11-25 07:30:00|20882|20870|20882.2|20870.2|20886.1|20874.1|20879.7|20867.7|0
1732520100000|2024-11-25 07:35:00|20882.4|20870.4|20880.9|20868.9|20884.6|20872.6|20880.4|20868.4|0
1732520400000|2024-11-25 07:40:00|20881|20869|20883.1|20871.1|20884.7|20872.7|20880.4|20868.4|0
1732520700000|2024-11-25 07:45:00|20883|20871|20883|20871|20887.4|20875.4|20881.1|20869.1|0
1732521000000|2024-11-25 07:50:00|20882|20870|20890|20878|20890.9|20878.9|20882|20870|0
1732521300000|2024-11-25 07:55:00|20890.1|20878.1|20883.4|20871.4|20890.2|20878.2|20883.4|20871.4|0
1732521600000|2024-11-25 08:00:00|20883.5|20871.5|20889.4|20877.4|20890.6|20878.6|20883.5|20871.5|0
1732521900000|2024-11-25 08:05:00|20889.1|20877.1|20889.2|20877.2|20892.6|20880.6|20887.7|20875.7|0
1732522200000|2024-11-25 08:10:00|20889|20877|20888.7|20876.7|20891.9|20879.9|20885|20873|0
1732522500000|2024-11-25 08:15:00|20888.9|20876.9|20887.5|20875.5|20890.2|20878.2|20883.9|20871.9|0
1732522800000|2024-11-25 08:20:00|20887.7|20875.7|20874|20862|20888|20876|20868.1|20856.1|0
1732523100000|2024-11-25 08:25:00|20873.5|20861.5|20874.7|20862.7|20878.1|20866.1|20860.4|20848.4|0
1732523400000|2024-11-25 08:30:00|20873.7|20861.7|20873.2|20861.2|20875.5|20863.5|20868|20856|0
1732523700000|2024-11-25 08:35:00|20872.7|20860.7|20880.6|20868.6|20885|20873|20872.1|20860.1|0
1732524000000|2024-11-25 08:40:00|20880.7|20868.7|20879.5|20867.5|20882.9|20870.9|20877|20865|0
1732524300000|2024-11-25 08:45:00|20879.6|20867.6|20884.2|20872.2|20884.2|20872.2|20873.4|20861.4|0
1732524600000|2024-11-25 08:50:00|20884|20872|20882.1|20870.1|20886.7|20874.7|20877.6|20865.6|0
1732524900000|2024-11-25 08:55:00|20882.2|20870.2|20887.2|20875.2|20892.1|20880.1|20882|20870|0
1732525200000|2024-11-25 09:00:00|20884.5|20872.5|20876.6|20864.6|20888.9|20876.9|20876.2|20864.2|0
1732525500000|2024-11-25 09:05:00|20876.2|20864.2|20879.9|20867.9|20883.4|20871.4|20873.7|20861.7|0
1732525800000|2024-11-25 09:10:00|20881.4|20869.4|20888|20876|20888.7|20876.7|20880.1|20868.1|0
1732526100000|2024-11-25 09:15:00|20887.9|20875.9|20892.7|20880.7|20893|20881|20885.9|20873.9|0
1732526400000|2024-11-25 09:20:00|20892.5|20880.5|20885.7|20873.7|20893.4|20881.4|20885.4|20873.4|0
1732526700000|2024-11-25 09:25:00|20885.9|20873.9|20885.2|20873.2|20887.9|20875.9|20882.1|20870.1|0
1732527000000|2024-11-25 09:30:00|20885.5|20873.5|20881.6|20869.6|20888.1|20876.1|20880.9|20868.9|0
1732527300000|2024-11-25 09:35:00|20881.4|20869.4|20886.9|20874.9|20888.1|20876.1|20880.5|20868.5|0
1732527600000|2024-11-25 09:40:00|20887|20875|20894.1|20882.1|20896.5|20884.5|20886|20874|0
1732527900000|2024-11-25 09:45:00|20894|20882|20896.6|20884.6|20897.2|20885.2|20892.2|20880.2|0
1732528200000|2024-11-25 09:50:00|20896.4|20884.4|20896.7|20884.7|20898.9|20886.9|20895|20883|0
1732528500000|2024-11-25 09:55:00|20896.9|20884.9|20896.1|20884.1|20898.9|20886.9|20893.1|20881.1|0
1732528800000|2024-11-25 10:00:00|20896.6|20884.6|20897.6|20885.6|20897.6|20885.6|20890.7|20878.7|0
1732529100000|2024-11-25 10:05:00|20897.7|20885.7|20895.5|20883.5|20897.7|20885.7|20891.9|20879.9|0
1732529400000|2024-11-25 10:10:00|20895.4|20883.4|20893.2|20881.2|20896.9|20884.9|20892.1|20880.1|0
1732529700000|2024-11-25 10:15:00|20893.1|20881.1|20898|20886|20898.9|20886.9|20892.2|20880.2|0
1732530000000|2024-11-25 10:20:00|20897.9|20885.9|20898|20886|20898.6|20886.6|20894.7|20882.7|0
1732530300000|2024-11-25 10:25:00|20898.1|20886.1|20896.9|20884.9|20898.9|20886.9|20896.4|20884.4|0
1732530600000|2024-11-25 10:30:00|20897.5|20885.5|20896.6|20884.6|20898.9|20886.9|20894.9|20882.9|0
1732530900000|2024-11-25 10:35:00|20896.5|20884.5|20902.1|20890.1|20904.1|20892.1|20896.4|20884.4|0
1732531200000|2024-11-25 10:40:00|20902|20890|20902.2|20890.2|20904.4|20892.4|20898.2|20886.2|0
1732531500000|2024-11-25 10:45:00|20902.1|20890.1|20903.4|20891.4|20904|20892|20896.2|20884.2|0
1732531800000|2024-11-25 10:50:00|20903.5|20891.5|20906|20894|20906.9|20894.9|20902.6|20890.6|0
1732532100000|2024-11-25 10:55:00|20906.1|20894.1|20907.7|20895.7|20909.4|20897.4|20904.9|20892.9|0
1732532400000|2024-11-25 11:00:00|20907.1|20895.1|20901.1|20889.1|20908.6|20896.6|20899.6|20887.6|0
1732532700000|2024-11-25 11:05:00|20902|20890|20904.9|20892.9|20906.6|20894.6|20901.4|20889.4|0
1732533000000|2024-11-25 11:10:00|20905.1|20893.1|20893.9|20881.9|20905.5|20893.5|20891.7|20879.7|0
1732533300000|2024-11-25 11:15:00|20893.6|20881.6|20894.6|20882.6|20897.9|20885.9|20891.7|20879.7|0
1732533600000|2024-11-25 11:20:00|20894.5|20882.5|20896.5|20884.5|20900.9|20888.9|20893.6|20881.6|0
1732533900000|2024-11-25 11:25:00|20896.6|20884.6|20898.4|20886.4|20901.7|20889.7|20895.1|20883.1|0
1732534200000|2024-11-25 11:30:00|20898.1|20886.1|20897.7|20885.7|20902.6|20890.6|20896.6|20884.6|0
1732534500000|2024-11-25 11:35:00|20898|20886|20897.1|20885.1|20900.2|20888.2|20894.5|20882.5|0
1732534800000|2024-11-25 11:40:00|20896.4|20884.4|20896.1|20884.1|20897.9|20885.9|20892.9|20880.9|0
1732535100000|2024-11-25 11:45:00|20896.2|20884.2|20894.5|20882.5|20898.7|20886.7|20893.9|20881.9|0
1732535400000|2024-11-25 11:50:00|20894.6|20882.6|20897.4|20885.4|20898|20886|20893.7|20881.7|0
1732535700000|2024-11-25 11:55:00|20897.6|20885.6|20893.6|20881.6|20897.6|20885.6|20893|20881|0
1732536000000|2024-11-25 12:00:00|20893|20881|20892.4|20880.4|20894.7|20882.7|20886.5|20874.5|0
1732536300000|2024-11-25 12:05:00|20892.2|20880.2|20882.7|20870.7|20896.7|20884.7|20881.9|20869.9|0
1732536600000|2024-11-25 12:10:00|20882.6|20870.6|20884.9|20872.9|20885.4|20873.4|20873.2|20861.2|0
1732536900000|2024-11-25 12:15:00|20885.2|20873.2|20897.6|20885.6|20899.4|20887.4|20883.7|20871.7|0
1732537200000|2024-11-25 12:20:00|20897.7|20885.7|20887.2|20875.2|20901.2|20889.2|20886.6|20874.6|0
1732537500000|2024-11-25 12:25:00|20887|20875|20880.5|20868.5|20887.7|20875.7|20876|20864|0
1732537800000|2024-11-25 12:30:00|20880.4|20868.4|20886.9|20874.9|20886.9|20874.9|20872.6|20860.6|0
1732538100000|2024-11-25 12:35:00|20886.7|20874.7|20891.5|20879.5|20895|20883|20884.9|20872.9|0
1732538400000|2024-11-25 12:40:00|20890.9|20878.9|20887|20875|20892.4|20880.4|20886|20874|0
1732538700000|2024-11-25 12:45:00|20886.6|20874.6|20885.1|20873.1|20888.6|20876.6|20883.2|20871.2|0
1732539000000|2024-11-25 12:50:00|20885.2|20873.2|20887.5|20875.5|20892.4|20880.4|20883.4|20871.4|0
1732539300000|2024-11-25 12:55:00|20888.2|20876.2|20883.6|20871.6|20891.5|20879.5|20883.2|20871.2|0
1732539600000|2024-11-25 13:00:00|20883.7|20871.7|20883.2|20871.2|20889|20877|20882.5|20870.5|0
1732539900000|2024-11-25 13:05:00|20883.1|20871.1|20884.9|20872.9|20885.6|20873.6|20877|20865|0
1732540200000|2024-11-25 13:10:00|20885.6|20873.6|20875.5|20863.5|20885.7|20873.7|20873.9|20861.9|0
1732540500000|2024-11-25 13:15:00|20875.4|20863.4|20878.6|20866.6|20879.9|20867.9|20872.1|20860.1|0
1732540800000|2024-11-25 13:20:00|20876.6|20864.6|20880|20868|20880.9|20868.9|20873.4|20861.4|0
1732541100000|2024-11-25 13:25:00|20880.1|20868.1|20881|20869|20887.1|20875.1|20877.6|20865.6|0
1732541400000|2024-11-25 13:30:00|20881.1|20869.1|20881.6|20869.6|20882.6|20870.6|20871.9|20859.9|0
1732541700000|2024-11-25 13:35:00|20881.5|20869.5|20892.9|20880.9|20897.1|20885.1|20880.7|20868.7|0
1732542000000|2024-11-25 13:40:00|20893.1|20881.1|20913.9|20901.9|20914.6|20902.6|20893.1|20881.1|0
1732542300000|2024-11-25 13:45:00|20914.9|20902.9|20936.7|20924.7|20938|20926|20914.1|20902.1|0
1732542600000|2024-11-25 13:50:00|20936.6|20924.6|20942.7|20930.7|20950.6|20938.6|20936.6|20924.6|0
1732542900000|2024-11-25 13:55:00|20942.6|20930.6|20927.9|20915.9|20955.4|20943.4|20927.9|20915.9|0
1732543200000|2024-11-25 14:00:00|20927.4|20915.4|20934.1|20922.1|20936.9|20924.9|20917.7|20905.7|0
1732543500000|2024-11-25 14:05:00|20934.4|20922.4|20940.1|20928.1|20944.9|20932.9|20929.1|20917.1|0
1732543800000|2024-11-25 14:10:00|20940|20928|20961.9|20949.9|20962.9|20950.9|20940|20928|0
1732544100000|2024-11-25 14:15:00|20961.4|20949.4|20967.1|20955.1|20973.9|20961.9|20959.9|20947.9|0
1732544400000|2024-11-25 14:20:00|20967.4|20955.4|20966.6|20954.6|20970.2|20958.2|20961.1|20949.1|0
1732544700000|2024-11-25 14:25:00|20956.9|20944.9|20944.4|20932.4|20959.9|20947.9|20942.1|20930.1|0
1732545000000|2024-11-25 14:30:00|20947.1|20935.1|20929.7|20917.7|20948.6|20936.6|20886.6|20874.6|0
1732545300000|2024-11-25 14:35:00|20930.2|20918.2|20983.5|20971.5|20985.1|20973.1|20920.2|20908.2|0
1732545600000|2024-11-25 14:40:00|20985|20973|20989.7|20977.7|21009.1|20997.1|20970.1|20958.1|0
1732545900000|2024-11-25 14:45:00|20993.7|20981.7|20939.4|20927.4|21004.1|20992.1|20939.4|20927.4|0
1732546200000|2024-11-25 14:50:00|20942.5|20930.5|20856.2|20844.2|20957.9|20945.9|20849.4|20837.4|0
1732546500000|2024-11-25 14:55:00|20858|20846|20873.6|20861.6|20884.4|20872.4|20847.9|20835.9|0
1732546800000|2024-11-25 15:00:00|20868|20856|20860.2|20848.2|20868|20856|20830.1|20818.1|0
1732547100000|2024-11-25 15:05:00|20857.5|20845.5|20849|20837|20881.2|20869.2|20842.9|20830.9|0
1732547400000|2024-11-25 15:10:00|20848.1|20836.1|20824.1|20812.1|20851.6|20839.6|20798.2|20786.2|0
1732547700000|2024-11-25 15:15:00|20819.1|20807.1|20816.7|20804.7|20849.7|20837.7|20815.1|20803.1|0
1732548000000|2024-11-25 15:20:00|20817.1|20805.1|20845.1|20833.1|20845.1|20833.1|20815|20803|0
1732548300000|2024-11-25 15:25:00|20845.2|20833.2|20857.5|20845.5|20860.1|20848.1|20834.9|20822.9|0
1732548600000|2024-11-25 15:30:00|20850.9|20838.9|20808.9|20796.9|20870.1|20858.1|20806.1|20794.1|0
1732548900000|2024-11-25 15:35:00|20809.4|20797.4|20826.4|20814.4|20837.9|20825.9|20803.6|20791.6|0
1732549200000|2024-11-25 15:40:00|20824.7|20812.7|20869.6|20857.6|20872.4|20860.4|20823.4|20811.4|0
1732549500000|2024-11-25 15:45:00|20865.4|20853.4|20862.2|20850.2|20865.4|20853.4|20841.1|20829.1|0
1732549800000|2024-11-25 15:50:00|20861.6|20849.6|20839.2|20827.2|20867.4|20855.4|20834.9|20822.9|0
1732550100000|2024-11-25 15:55:00|20840.6|20828.6|20824.2|20812.2|20844.6|20832.6|20819.2|20807.2|0
1732550400000|2024-11-25 16:00:00|20825.6|20813.6|20845.1|20833.1|20847.2|20835.2|20816.4|20804.4|0
1732550700000|2024-11-25 16:05:00|20844.9|20832.9|20830.5|20818.5|20849.1|20837.1|20824.2|20812.2|0
1732551000000|2024-11-25 16:10:00|20830.7|20818.7|20847.4|20835.4|20851.9|20839.9|20827.6|20815.6|0
1732551300000|2024-11-25 16:15:00|20847.9|20835.9|20862.1|20850.1|20864.4|20852.4|20836.4|20824.4|0
1732551600000|2024-11-25 16:20:00|20860.4|20848.4|20864.1|20852.1|20876.1|20864.1|20857.4|20845.4|0
1732551900000|2024-11-25 16:25:00|20862.6|20850.6|20864.9|20852.9|20878.2|20866.2|20862.1|20850.1|0
1732552200000|2024-11-25 16:30:00|20867.5|20855.5|20852.1|20840.1|20888.9|20876.9|20852.1|20840.1|0
1732552500000|2024-11-25 16:35:00|20852.2|20840.2|20832.4|20820.4|20860.1|20848.1|20826.9|20814.9|0
1732552800000|2024-11-25 16:40:00|20832.2|20820.2|20821.4|20809.4|20838.4|20826.4|20821.1|20809.1|0
1732553100000|2024-11-25 16:45:00|20822.1|20810.1|20828.1|20816.1|20845.7|20833.7|20819.4|20807.4|0
1732553400000|2024-11-25 16:50:00|20830.2|20818.2|20837.6|20825.6|20845.1|20833.1|20822.4|20810.4|0
1732553700000|2024-11-25 16:55:00|20837.1|20825.1|20833.4|20821.4|20845.1|20833.1|20833.2|20821.2|0
1732554000000|2024-11-25 17:00:00|20833.5|20821.5|20825.1|20813.1|20838.4|20826.4|20809.4|20797.4|0
1732554300000|2024-11-25 17:05:00|20823.9|20811.9|20808.4|20796.4|20829.4|20817.4|20805.5|20793.5|0
1732554600000|2024-11-25 17:10:00|20808.9|20796.9|20769.4|20757.4|20814.6|20802.6|20768.2|20756.2|0
1732554900000|2024-11-25 17:15:00|20767.9|20755.9|20773.9|20761.9|20780.1|20768.1|20761.1|20749.1|0
1732555200000|2024-11-25 17:20:00|20771.5|20759.5|20744.4|20732.4|20773.4|20761.4|20744.4|20732.4|0
1732555500000|2024-11-25 17:25:00|20744.9|20732.9|20748.9|20736.9|20765.9|20753.9|20738.6|20726.6|0
1732555800000|2024-11-25 17:30:00|20746.4|20734.4|20769.4|20757.4|20776.5|20764.5|20746.4|20734.4|0
1732556100000|2024-11-25 17:35:00|20769.1|20757.1|20756.6|20744.6|20776.9|20764.9|20751.9|20739.9|0
1732556400000|2024-11-25 17:40:00|20755.9|20743.9|20735.9|20723.9|20762.9|20750.9|20721.1|20709.1|0
1732556700000|2024-11-25 17:45:00|20735.7|20723.7|20737.9|20725.9|20740.9|20728.9|20709.6|20697.6|0
1732557000000|2024-11-25 17:50:00|20737.6|20725.6|20775.9|20763.9|20778.9|20766.9|20736.4|20724.4|0
1732557300000|2024-11-25 17:55:00|20777.2|20765.2|20780|20768|20787.6|20775.6|20762.9|20750.9|0
1732557600000|2024-11-25 18:00:00|20779.9|20767.9|20796.9|20784.9|20802.6|20790.6|20777.9|20765.9|0
1732557900000|2024-11-25 18:05:00|20798.1|20786.1|20797.7|20785.7|20808.6|20796.6|20785.6|20773.6|0
1732558200000|2024-11-25 18:10:00|20799.5|20787.5|20813|20801|20814.1|20802.1|20798.9|20786.9|0
1732558500000|2024-11-25 18:15:00|20811.1|20799.1|20802.4|20790.4|20818.2|20806.2|20800.9|20788.9|0
1732558800000|2024-11-25 18:20:00|20802.6|20790.6|20804.4|20792.4|20807.9|20795.9|20788.6|20776.6|0
1732559100000|2024-11-25 18:25:00|20804|20792|20798.1|20786.1|20809.1|20797.1|20795.5|20783.5|0
1732559400000|2024-11-25 18:30:00|20796.6|20784.6|20815.4|20803.4|20816.4|20804.4|20791.9|20779.9|0
1732559700000|2024-11-25 18:35:00|20813.9|20801.9|20808.4|20796.4|20813.9|20801.9|20801.6|20789.6|0
1732560000000|2024-11-25 18:40:00|20809.4|20797.4|20790|20778|20812.1|20800.1|20785.5|20773.5|0
1732560300000|2024-11-25 18:45:00|20790.4|20778.4|20791.1|20779.1|20808.4|20796.4|20788.4|20776.4|0
1732560600000|2024-11-25 18:50:00|20792.6|20780.6|20773.9|20761.9|20795.4|20783.4|20772.4|20760.4|0
1732560900000|2024-11-25 18:55:00|20772.6|20760.6|20780.4|20768.4|20785.9|20773.9|20771.4|20759.4|0
1732561200000|2024-11-25 19:00:00|20780.6|20768.6|20774.6|20762.6|20781.4|20769.4|20769.6|20757.6|0
1732561500000|2024-11-25 19:05:00|20774.4|20762.4|20792.4|20780.4|20792.4|20780.4|20768.1|20756.1|0
1732561800000|2024-11-25 19:10:00|20790.6|20778.6|20794.9|20782.9|20796.9|20784.9|20787.9|20775.9|0
1732562100000|2024-11-25 19:15:00|20794.7|20782.7|20788.1|20776.1|20796.1|20784.1|20787.6|20775.6|0
1732562400000|2024-11-25 19:20:00|20789.4|20777.4|20766.6|20754.6|20789.4|20777.4|20755.1|20743.1|0
1732562700000|2024-11-25 19:25:00|20768.2|20756.2|20781.1|20769.1|20783.2|20771.2|20768.2|20756.2|0
1732563000000|2024-11-25 19:30:00|20780.4|20768.4|20767.1|20755.1|20781.4|20769.4|20762.9|20750.9|0
1732563300000|2024-11-25 19:35:00|20767|20755|20770.5|20758.5|20776.1|20764.1|20765.1|20753.1|0
1732563600000|2024-11-25 19:40:00|20769.9|20757.9|20787.9|20775.9|20789.5|20777.5|20767.9|20755.9|0
1732563900000|2024-11-25 19:45:00|20788.4|20776.4|20797.4|20785.4|20801.4|20789.4|20783.4|20771.4|0
1732564200000|2024-11-25 19:50:00|20798.4|20786.4|20792.6|20780.6|20807.1|20795.1|20791.9|20779.9|0
1732564500000|2024-11-25 19:55:00|20792.7|20780.7|20790.1|20778.1|20796.1|20784.1|20786.1|20774.1|0
1732564800000|2024-11-25 20:00:00|20790.6|20778.6|20777.4|20765.4|20790.9|20778.9|20770|20758|0
1732565100000|2024-11-25 20:05:00|20779.9|20767.9|20777.1|20765.1|20781.6|20769.6|20766.6|20754.6|0
1732565400000|2024-11-25 20:10:00|20775.6|20763.6|20770.1|20758.1|20778.7|20766.7|20764.9|20752.9|0
1732565700000|2024-11-25 20:15:00|20770.9|20758.9|20785.1|20773.1|20785.5|20773.5|20769.4|20757.4|0
1732566000000|2024-11-25 20:20:00|20785.4|20773.4|20781.5|20769.5|20785.4|20773.4|20771.1|20759.1|0
1732566300000|2024-11-25 20:25:00|20781.4|20769.4|20786.1|20774.1|20786.4|20774.4|20777.6|20765.6|0
1732566600000|2024-11-25 20:30:00|20784.1|20772.1|20787.6|20775.6|20795.7|20783.7|20781.4|20769.4|0
1732566900000|2024-11-25 20:35:00|20787.4|20775.4|20790.1|20778.1|20792.1|20780.1|20784.7|20772.7|0
1732567200000|2024-11-25 20:40:00|20790.6|20778.6|20790|20778|20800.9|20788.9|20788.1|20776.1|0
1732567500000|2024-11-25 20:45:00|20790.4|20778.4|20790|20778|20793.5|20781.5|20782.6|20770.6|0
1732567800000|2024-11-25 20:50:00|20790.4|20778.4|20803.7|20791.7|20809.6|20797.6|20790.4|20778.4|0
1732568100000|2024-11-25 20:55:00|20805.1|20793.1|20808.2|20796.2|20813.9|20801.9|20797.2|20785.2|0
1732568400000|2024-11-25 21:00:00|20806.6|20794.6|20807.9|20795.9|20822.6|20810.6|20791.6|20779.6|0
1732568700000|2024-11-25 21:05:00|20808.7|20796.7|20826|20814|20827.7|20815.7|20800.4|20788.4|0
1732569000000|2024-11-25 21:10:00|20826.6|20814.6|20824.1|20812.1|20833.4|20821.4|20821.7|20809.7|0
1732569300000|2024-11-25 21:15:00|20825.4|20813.4|20836.1|20824.1|20837.4|20825.4|20823.1|20811.1|0
1732569600000|2024-11-25 21:20:00|20836.4|20824.4|20836.6|20824.6|20838|20826|20832.6|20820.6|0
1732569900000|2024-11-25 21:25:00|20836.7|20824.7|20837.9|20825.9|20843.9|20831.9|20832.1|20820.1|0
1732570200000|2024-11-25 21:30:00|20839.4|20827.4|20840.9|20828.9|20846.1|20834.1|20836.9|20824.9|0
1732570500000|2024-11-25 21:35:00|20841.1|20829.1|20833|20821|20841.9|20829.9|20829.7|20817.7|0
1732570800000|2024-11-25 21:40:00|20833.1|20821.1|20827|20815|20833.1|20821.1|20824.7|20812.7|0
1732571100000|2024-11-25 21:45:00|20826.9|20814.9|20829.6|20817.6|20831.7|20819.7|20824.6|20812.6|0
1732571400000|2024-11-25 21:50:00|20829.9|20817.9|20832.2|20820.2|20833.5|20821.5|20824|20812|0
1732571700000|2024-11-25 21:55:00|20832|20820|20827.3|20815.3|20833.4|20821.4|20826.6|20814.6|0
1732572000000|2024-11-25 22:00:00|20827.4|20815.4|20823.1|20811.1|20827.7|20815.7|20822.4|20810.4|0
1732572300000|2024-11-25 22:05:00|20822.5|20810.5|20821.9|20809.9|20822.7|20810.7|20821.9|20809.9|0
1732572600000|2024-11-25 22:10:00|20822.2|20810.2|20822.6|20810.6|20823.1|20811.1|20822|20810|0
1732572900000|2024-11-25 22:15:00|20822.9|20810.9|20821.3|20809.3|20823.5|20811.5|20821.2|20809.2|0
1732573200000|2024-11-25 22:20:00|20821.2|20809.2|20821.5|20809.5|20821.6|20809.6|20821|20809|0
1732573500000|2024-11-25 22:25:00|20821.7|20809.7|20823.5|20811.5|20824|20812|20821.7|20809.7|0
1732573800000|2024-11-25 22:30:00|20823.7|20811.7|20825|20813|20825.6|20813.6|20823.5|20811.5|0
1732574100000|2024-11-25 22:35:00|20824.9|20812.9|20822.9|20810.9|20825.2|20813.2|20822.9|20810.9|0
1732574400000|2024-11-25 22:40:00|20823.1|20811.1|20822.9|20810.9|20823.4|20811.4|20822.9|20810.9|0
1732574700000|2024-11-25 22:45:00|20823|20811|20827.1|20815.1|20828.4|20816.4|20823|20811|0
1732575000000|2024-11-25 22:50:00|20827.4|20815.4|20830|20818|20830|20818|20827.4|20815.4|0
1732575300000|2024-11-25 22:55:00|20830.1|20818.1|20827.8|20815.8|20830.6|20818.6|20827.6|20815.6|0
1732575600000|2024-11-25 23:00:00|20830.8|20818.8|20857.1|20845.1|20857.1|20845.1|20826.5|20814.5|0
1732575900000|2024-11-25 23:05:00|20857.3|20845.3|20860.4|20848.4|20863.3|20851.3|20855|20843|0
1732576200000|2024-11-25 23:10:00|20860.5|20848.5|20862.8|20850.8|20864.3|20852.3|20858.8|20846.8|0
1732576500000|2024-11-25 23:15:00|20862.9|20850.9|20862.6|20850.6|20864.3|20852.3|20861|20849|0
1732576800000|2024-11-25 23:20:00|20862.8|20850.8|20858.1|20846.1|20863.1|20851.1|20855|20843|0
1732577100000|2024-11-25 23:25:00|20858|20846|20862.3|20850.3|20863|20851|20857.5|20845.5|0
1732577400000|2024-11-25 23:30:00|20862.4|20850.4|20859.6|20847.6|20863.9|20851.9|20858.6|20846.6|0
1732577700000|2024-11-25 23:35:00|20859.3|20847.3|20846.4|20834.4|20860.8|20848.8|20839.4|20827.4|0
1732578000000|2024-11-25 23:40:00|20843.5|20831.5|20804.3|20792.3|20848|20836|20786.4|20774.4|0
1732578300000|2024-11-25 23:45:00|20805.1|20793.1|20778.8|20766.8|20807.6|20795.6|20765.1|20753.1|0
1732578600000|2024-11-25 23:50:00|20779|20767|20740.9|20728.9|20779|20767|20732.1|20720.1|0
1732578900000|2024-11-25 23:55:00|20740|20728|20766|20754|20770.5|20758.5|20739|20727|0
1732492800000|2024-11-25 00:00:00|20867.2|20855.2|20870.5|20858.5|20873.6|20861.6|20866.5|20854.5|0
1732493100000|2024-11-25 00:05:00|20870.6|20858.6|20870.5|20858.5|20873.5|20861.5|20867.6|20855.6|0
1732493400000|2024-11-25 00:10:00|20870.2|20858.2|20874.5|20862.5|20875.7|20863.7|20869.9|20857.9|0
1732493700000|2024-11-25 00:15:00|20874.7|20862.7|20880.2|20868.2|20881.7|20869.7|20874.7|20862.7|0
1732494000000|2024-11-25 00:20:00|20880|20868|20881.6|20869.6|20882.1|20870.1|20879|20867|0
1732494300000|2024-11-25 00:25:00|20881.7|20869.7|20880.5|20868.5|20882.6|20870.6|20877.7|20865.7|0
1732494600000|2024-11-25 00:30:00|20880.1|20868.1|20874.1|20862.1|20880.5|20868.5|20871.6|20859.6|0
1732494900000|2024-11-25 00:35:00|20874.2|20862.2|20878.7|20866.7|20879|20867|20874.2|20862.2|0
1732495200000|2024-11-25 00:40:00|20878.9|20866.9|20879.1|20867.1|20881|20869|20876.5|20864.5|0
1732495500000|2024-11-25 00:45:00|20879.2|20867.2|20880.6|20868.6|20881|20869|20878.9|20866.9|0
1732495800000|2024-11-25 00:50:00|20880.7|20868.7|20882.4|20870.4|20882.7|20870.7|20879.1|20867.1|0
1732496100000|2024-11-25 00:55:00|20882.6|20870.6|20883.2|20871.2|20884|20872|20881|20869|0
1732496400000|2024-11-25 01:00:00|20884.1|20872.1|20884.9|20872.9|20885.6|20873.6|20882.2|20870.2|0
1732496700000|2024-11-25 01:05:00|20884.7|20872.7|20889|20877|20890.4|20878.4|20884.5|20872.5|0
1732497000000|2024-11-25 01:10:00|20889.1|20877.1|20891.5|20879.5|20892.1|20880.1|20888.4|20876.4|0
1732497300000|2024-11-25 01:15:00|20891.7|20879.7|20891.9|20879.9|20894.1|20882.1|20890.4|20878.4|0
1732497600000|2024-11-25 01:20:00|20892|20880|20889.1|20877.1|20892.7|20880.7|20884.5|20872.5|0
1732497900000|2024-11-25 01:25:00|20889.4|20877.4|20892.4|20880.4|20893|20881|20885.9|20873.9|0
1732498200000|2024-11-25 01:30:00|20892.6|20880.6|20890.1|20878.1|20895.2|20883.2|20888.5|20876.5|0
1732498500000|2024-11-25 01:35:00|20890.4|20878.4|20894|20882|20896|20884|20890|20878|0
1732498800000|2024-11-25 01:40:00|20893.9|20881.9|20888.6|20876.6|20894.9|20882.9|20888.5|20876.5|0
1732499100000|2024-11-25 01:45:00|20888.9|20876.9|20888.9|20876.9|20890.7|20878.7|20885.9|20873.9|0
1732499400000|2024-11-25 01:50:00|20888.7|20876.7|20886.1|20874.1|20889.6|20877.6|20883.5|20871.5|0
1732499700000|2024-11-25 01:55:00|20886.2|20874.2|20881.2|20869.2|20887.2|20875.2|20879|20867|0
1732500000000|2024-11-25 02:00:00|20881.6|20869.6|20885.9|20873.9|20889.5|20877.5|20881.6|20869.6|0
1732500300000|2024-11-25 02:05:00|20885.5|20873.5|20888.7|20876.7|20890.5|20878.5|20883.9|20871.9|0
1732500600000|2024-11-25 02:10:00|20889|20877|20889.5|20877.5|20891.9|20879.9|20888.5|20876.5|0
1732500900000|2024-11-25 02:15:00|20889.6|20877.6|20890|20878|20891.5|20879.5|20887.6|20875.6|0
1732501200000|2024-11-25 02:20:00|20890.2|20878.2|20888.7|20876.7|20890.6|20878.6|20886.9|20874.9|0
1732501500000|2024-11-25 02:25:00|20889|20877|20889.1|20877.1|20892.9|20880.9|20888.6|20876.6|0
1732501800000|2024-11-25 02:30:00|20889|20877|20887.2|20875.2|20890|20878|20886.2|20874.2|0
1732502100000|2024-11-25 02:35:00|20887.1|20875.1|20887.2|20875.2|20889.5|20877.5|20884.6|20872.6|0
1732502400000|2024-11-25 02:40:00|20887|20875|20884.1|20872.1|20888.2|20876.2|20882.7|20870.7|0
1732502700000|2024-11-25 02:45:00|20884.5|20872.5|20888.2|20876.2|20890.9|20878.9|20884.5|20872.5|0
1732503000000|2024-11-25 02:50:00|20888.1|20876.1|20886.4|20874.4|20888.1|20876.1|20884|20872|0
1732503300000|2024-11-25 02:55:00|20886.2|20874.2|20888.2|20876.2|20889.9|20877.9|20886.2|20874.2|0
1732503600000|2024-11-25 03:00:00|20888|20876|20889.4|20877.4|20890.4|20878.4|20887.6|20875.6|0
1732503900000|2024-11-25 03:05:00|20889.5|20877.5|20889.2|20877.2|20889.5|20877.5|20885.9|20873.9|0
1732504200000|2024-11-25 03:10:00|20889.4|20877.4|20892.6|20880.6|20893.7|20881.7|20889|20877|0
1732504500000|2024-11-25 03:15:00|20892.5|20880.5|20894.2|20882.2|20896.2|20884.2|20892.2|20880.2|0
1732504800000|2024-11-25 03:20:00|20894.4|20882.4|20892.7|20880.7|20894.7|20882.7|20891.5|20879.5|0
1732505100000|2024-11-25 03:25:00|20892.6|20880.6|20886|20874|20893.1|20881.1|20885.9|20873.9|0
1732505400000|2024-11-25 03:30:00|20885.9|20873.9|20884|20872|20886.2|20874.2|20881.1|20869.1|0
1732505700000|2024-11-25 03:35:00|20883.5|20871.5|20884.4|20872.4|20887.6|20875.6|20881.9|20869.9|0
1732506000000|2024-11-25 03:40:00|20884.2|20872.2|20881.6|20869.6|20886.1|20874.1|20881|20869|0
1732506300000|2024-11-25 03:45:00|20881.4|20869.4|20886.9|20874.9|20887.7|20875.7|20881.2|20869.2|0
1732506600000|2024-11-25 03:50:00|20886.6|20874.6|20887|20875|20888.1|20876.1|20885.2|20873.2|0
1732506900000|2024-11-25 03:55:00|20887.1|20875.1|20889.5|20877.5|20891.1|20879.1|20887.1|20875.1|0
1732507200000|2024-11-25 04:00:00|20889.7|20877.7|20890.7|20878.7|20891.5|20879.5|20888.6|20876.6|0
1732507500000|2024-11-25 04:05:00|20890.6|20878.6|20889.4|20877.4|20892.2|20880.2|20888.7|20876.7|0
1732507800000|2024-11-25 04:10:00|20889.2|20877.2|20891.2|20879.2|20892.2|20880.2|20887.7|20875.7|0
1732508100000|2024-11-25 04:15:00|20891.4|20879.4|20890.5|20878.5|20893.1|20881.1|20889.5|20877.5|0
1732508400000|2024-11-25 04:20:00|20890.7|20878.7|20893.5|20881.5|20894.2|20882.2|20890.4|20878.4|0
1732508700000|2024-11-25 04:25:00|20893.4|20881.4|20896.9|20884.9|20897.7|20885.7|20892.7|20880.7|0
1732509000000|2024-11-25 04:30:00|20897|20885|20894.5|20882.5|20897|20885|20893.5|20881.5|0
1732509300000|2024-11-25 04:35:00|20895|20883|20894.6|20882.6|20896.7|20884.7|20893.7|20881.7|0
1732509600000|2024-11-25 04:40:00|20894.5|20882.5|20896.6|20884.6|20896.9|20884.9|20894.4|20882.4|0
1732509900000|2024-11-25 04:45:00|20896.7|20884.7|20892.6|20880.6|20897.7|20885.7|20892|20880|0
1732510200000|2024-11-25 04:50:00|20891.9|20879.9|20893.6|20881.6|20895.4|20883.4|20891.2|20879.2|0
1732510500000|2024-11-25 04:55:00|20893.5|20881.5|20894.2|20882.2|20895.7|20883.7|20893.1|20881.1|0
1732510800000|2024-11-25 05:00:00|20893.9|20881.9|20893.9|20881.9|20894.6|20882.6|20891.5|20879.5|0
1732511100000|2024-11-25 05:05:00|20894|20882|20893.7|20881.7|20895.5|20883.5|20892.1|20880.1|0
1732511400000|2024-11-25 05:10:00|20893.5|20881.5|20894.5|20882.5|20896.2|20884.2|20891.5|20879.5|0
1732511700000|2024-11-25 05:15:00|20894.2|20882.2|20890.4|20878.4|20895.2|20883.2|20889.9|20877.9|0
1732512000000|2024-11-25 05:20:00|20890.6|20878.6|20890.1|20878.1|20891|20879|20888.5|20876.5|0
1732512300000|2024-11-25 05:25:00|20890|20878|20889.5|20877.5|20892.2|20880.2|20887.2|20875.2|0
1732512600000|2024-11-25 05:30:00|20889.1|20877.1|20887.7|20875.7|20890.6|20878.6|20887.1|20875.1|0
1732512900000|2024-11-25 05:35:00|20887.6|20875.6|20894.2|20882.2|20895.7|20883.7|20887.4|20875.4|0
1732513200000|2024-11-25 05:40:00|20894.1|20882.1|20893.4|20881.4|20897.5|20885.5|20892.6|20880.6|0
1732513500000|2024-11-25 05:45:00|20893.2|20881.2|20893.7|20881.7|20894.9|20882.9|20892.6|20880.6|0
1732513800000|2024-11-25 05:50:00|20893.6|20881.6|20896|20884|20896|20884|20892.4|20880.4|0
1732514100000|2024-11-25 05:55:00|20896.2|20884.2|20899.7|20887.7|20900.4|20888.4|20895.7|20883.7|0
1732514400000|2024-11-25 06:00:00|20899.4|20887.4|20888.4|20876.4|20899.4|20887.4|20887.5|20875.5|0
1732514700000|2024-11-25 06:05:00|20888.2|20876.2|20888.4|20876.4|20888.6|20876.6|20883.2|20871.2|0
1732515000000|2024-11-25 06:10:00|20888.2|20876.2|20889.5|20877.5|20890|20878|20886.2|20874.2|0
1732515300000|2024-11-25 06:15:00|20889.2|20877.2|20887.5|20875.5|20890|20878|20886.6|20874.6|0
1732515600000|2024-11-25 06:20:00|20887.4|20875.4|20891.6|20879.6|20892|20880|20886.5|20874.5|0
1732515900000|2024-11-25 06:25:00|20891.5|20879.5|20891|20879|20894.1|20882.1|20891|20879|0
1732516200000|2024-11-25 06:30:00|20889.9|20877.9|20889|20877|20893|20881|20888|20876|0
1732516500000|2024-11-25 06:35:00|20889.1|20877.1|20892.7|20880.7|20892.9|20880.9|20887.5|20875.5|0
1732516800000|2024-11-25 06:40:00|20893|20881|20890.2|20878.2|20894.9|20882.9|20889.7|20877.7|0
1732517100000|2024-11-25 06:45:00|20890.4|20878.4|20888|20876|20891.7|20879.7|20887|20875|0
1732517400000|2024-11-25 06:50:00|20888.1|20876.1|20890.2|20878.2|20892.1|20880.1|20887.9|20875.9|0
1732517700000|2024-11-25 06:55:00|20891|20879|20888|20876|20891.1|20879.1|20886.5|20874.5|0
1732518000000|2024-11-25 07:00:00|20887.7|20875.7|20881.9|20869.9|20888.1|20876.1|20880.1|20868.1|0
1732518300000|2024-11-25 07:05:00|20881.7|20869.7|20892.4|20880.4|20894.2|20882.2|20881.1|20869.1|0
1732518600000|2024-11-25 07:10:00|20892.7|20880.7|20891.9|20879.9|20894.9|20882.9|20889.4|20877.4|0
1732518900000|2024-11-25 07:15:00|20892.2|20880.2|20892.6|20880.6|20894.9|20882.9|20890.6|20878.6|0
1732519200000|2024-11-25 07:20:00|20892.7|20880.7|20887.7|20875.7|20893|20881|20887.4|20875.4|0
1732519500000|2024-11-25 07:25:00|20887.9|20875.9|20881.7|20869.7|20891.5|20879.5|20881.7|20869.7|0
1732519800000|2024-11-25 07:30:00|20882|20870|20882.2|20870.2|20886.1|20874.1|20879.7|20867.7|0
1732520100000|2024-11-25 07:35:00|20882.4|20870.4|20880.9|20868.9|20884.6|20872.6|20880.4|20868.4|0
1732520400000|2024-11-25 07:40:00|20881|20869|20883.1|20871.1|20884.7|20872.7|20880.4|20868.4|0
1732520700000|2024-11-25 07:45:00|20883|20871|20883|20871|20887.4|20875.4|20881.1|20869.1|0
1732521000000|2024-11-25 07:50:00|20882|20870|20890|20878|20890.9|20878.9|20882|20870|0
1732521300000|2024-11-25 07:55:00|20890.1|20878.1|20883.4|20871.4|20890.2|20878.2|20883.4|20871.4|0
1732521600000|2024-11-25 08:00:00|20883.5|20871.5|20889.4|20877.4|20890.6|20878.6|20883.5|20871.5|0
1732521900000|2024-11-25 08:05:00|20889.1|20877.1|20889.2|20877.2|20892.6|20880.6|20887.7|20875.7|0
1732522200000|2024-11-25 08:10:00|20889|20877|20888.7|20876.7|20891.9|20879.9|20885|20873|0
1732522500000|2024-11-25 08:15:00|20888.9|20876.9|20887.5|20875.5|20890.2|20878.2|20883.9|20871.9|0
1732522800000|2024-11-25 08:20:00|20887.7|20875.7|20874|20862|20888|20876|20868.1|20856.1|0
1732523100000|2024-11-25 08:25:00|20873.5|20861.5|20874.7|20862.7|20878.1|20866.1|20860.4|20848.4|0
1732523400000|2024-11-25 08:30:00|20873.7|20861.7|20873.2|20861.2|20875.5|20863.5|20868|20856|0
1732523700000|2024-11-25 08:35:00|20872.7|20860.7|20880.6|20868.6|20885|20873|20872.1|20860.1|0
1732524000000|2024-11-25 08:40:00|20880.7|20868.7|20879.5|20867.5|20882.9|20870.9|20877|20865|0
1732524300000|2024-11-25 08:45:00|20879.6|20867.6|20884.2|20872.2|20884.2|20872.2|20873.4|20861.4|0
1732524600000|2024-11-25 08:50:00|20884|20872|20882.1|20870.1|20886.7|20874.7|20877.6|20865.6|0
1732524900000|2024-11-25 08:55:00|20882.2|20870.2|20887.2|20875.2|20892.1|20880.1|20882|20870|0
1732525200000|2024-11-25 09:00:00|20884.5|20872.5|20876.6|20864.6|20888.9|20876.9|20876.2|20864.2|0
1732525500000|2024-11-25 09:05:00|20876.2|20864.2|20879.9|20867.9|20883.4|20871.4|20873.7|20861.7|0
1732525800000|2024-11-25 09:10:00|20881.4|20869.4|20888|20876|20888.7|20876.7|20880.1|20868.1|0
1732526100000|2024-11-25 09:15:00|20887.9|20875.9|20892.7|20880.7|20893|20881|20885.9|20873.9|0
1732526400000|2024-11-25 09:20:00|20892.5|20880.5|20885.7|20873.7|20893.4|20881.4|20885.4|20873.4|0
1732526700000|2024-11-25 09:25:00|20885.9|20873.9|20885.2|20873.2|20887.9|20875.9|20882.1|20870.1|0
1732527000000|2024-11-25 09:30:00|20885.5|20873.5|20881.6|20869.6|20888.1|20876.1|20880.9|20868.9|0
1732527300000|2024-11-25 09:35:00|20881.4|20869.4|20886.9|20874.9|20888.1|20876.1|20880.5|20868.5|0
1732527600000|2024-11-25 09:40:00|20887|20875|20894.1|20882.1|20896.5|20884.5|20886|20874|0
1732527900000|2024-11-25 09:45:00|20894|20882|20896.6|20884.6|20897.2|20885.2|20892.2|20880.2|0
1732528200000|2024-11-25 09:50:00|20896.4|20884.4|20896.7|20884.7|20898.9|20886.9|20895|20883|0
1732528500000|2024-11-25 09:55:00|20896.9|20884.9|20896.1|20884.1|20898.9|20886.9|20893.1|20881.1|0
1732528800000|2024-11-25 10:00:00|20896.6|20884.6|20897.6|20885.6|20897.6|20885.6|20890.7|20878.7|0
1732529100000|2024-11-25 10:05:00|20897.7|20885.7|20895.5|20883.5|20897.7|20885.7|20891.9|20879.9|0
1732529400000|2024-11-25 10:10:00|20895.4|20883.4|20893.2|20881.2|20896.9|20884.9|20892.1|20880.1|0
1732529700000|2024-11-25 10:15:00|20893.1|20881.1|20898|20886|20898.9|20886.9|20892.2|20880.2|0
1732530000000|2024-11-25 10:20:00|20897.9|20885.9|20898|20886|20898.6|20886.6|20894.7|20882.7|0
1732530300000|2024-11-25 10:25:00|20898.1|20886.1|20896.9|20884.9|20898.9|20886.9|20896.4|20884.4|0
1732530600000|2024-11-25 10:30:00|20897.5|20885.5|20896.6|20884.6|20898.9|20886.9|20894.9|20882.9|0
1732530900000|2024-11-25 10:35:00|20896.5|20884.5|20902.1|20890.1|20904.1|20892.1|20896.4|20884.4|0
1732531200000|2024-11-25 10:40:00|20902|20890|20902.2|20890.2|20904.4|20892.4|20898.2|20886.2|0
1732531500000|2024-11-25 10:45:00|20902.1|20890.1|20903.4|20891.4|20904|20892|20896.2|20884.2|0
1732531800000|2024-11-25 10:50:00|20903.5|20891.5|20906|20894|20906.9|20894.9|20902.6|20890.6|0
1732532100000|2024-11-25 10:55:00|20906.1|20894.1|20907.7|20895.7|20909.4|20897.4|20904.9|20892.9|0
1732532400000|2024-11-25 11:00:00|20907.1|20895.1|20901.1|20889.1|20908.6|20896.6|20899.6|20887.6|0
1732532700000|2024-11-25 11:05:00|20902|20890|20904.9|20892.9|20906.6|20894.6|20901.4|20889.4|0
1732533000000|2024-11-25 11:10:00|20905.1|20893.1|20893.9|20881.9|20905.5|20893.5|20891.7|20879.7|0
1732533300000|2024-11-25 11:15:00|20893.6|20881.6|20894.6|20882.6|20897.9|20885.9|20891.7|20879.7|0
1732533600000|2024-11-25 11:20:00|20894.5|20882.5|20896.5|20884.5|20900.9|20888.9|20893.6|20881.6|0
1732533900000|2024-11-25 11:25:00|20896.6|20884.6|20898.4|20886.4|20901.7|20889.7|20895.1|20883.1|0
1732534200000|2024-11-25 11:30:00|20898.1|20886.1|20897.7|20885.7|20902.6|20890.6|20896.6|20884.6|0
1732534500000|2024-11-25 11:35:00|20898|20886|20897.1|20885.1|20900.2|20888.2|20894.5|20882.5|0
1732534800000|2024-11-25 11:40:00|20896.4|20884.4|20896.1|20884.1|20897.9|20885.9|20892.9|20880.9|0
1732535100000|2024-11-25 11:45:00|20896.2|20884.2|20894.5|20882.5|20898.7|20886.7|20893.9|20881.9|0
1732535400000|2024-11-25 11:50:00|20894.6|20882.6|20897.4|20885.4|20898|20886|20893.7|20881.7|0
1732535700000|2024-11-25 11:55:00|20897.6|20885.6|20893.6|20881.6|20897.6|20885.6|20893|20881|0
1732536000000|2024-11-25 12:00:00|20893|20881|20892.4|20880.4|20894.7|20882.7|20886.5|20874.5|0
1732536300000|2024-11-25 12:05:00|20892.2|20880.2|20882.7|20870.7|20896.7|20884.7|20881.9|20869.9|0
1732536600000|2024-11-25 12:10:00|20882.6|20870.6|20884.9|20872.9|20885.4|20873.4|20873.2|20861.2|0
1732536900000|2024-11-25 12:15:00|20885.2|20873.2|20897.6|20885.6|20899.4|20887.4|20883.7|20871.7|0
1732537200000|2024-11-25 12:20:00|20897.7|20885.7|20887.2|20875.2|20901.2|20889.2|20886.6|20874.6|0
1732537500000|2024-11-25 12:25:00|20887|20875|20880.5|20868.5|20887.7|20875.7|20876|20864|0
1732537800000|2024-11-25 12:30:00|20880.4|20868.4|20886.9|20874.9|20886.9|20874.9|20872.6|20860.6|0
1732538100000|2024-11-25 12:35:00|20886.7|20874.7|20891.5|20879.5|20895|20883|20884.9|20872.9|0
1732538400000|2024-11-25 12:40:00|20890.9|20878.9|20887|20875|20892.4|20880.4|20886|20874|0
1732538700000|2024-11-25 12:45:00|20886.6|20874.6|20885.1|20873.1|20888.6|20876.6|20883.2|20871.2|0
1732539000000|2024-11-25 12:50:00|20885.2|20873.2|20887.5|20875.5|20892.4|20880.4|20883.4|20871.4|0
1732539300000|2024-11-25 12:55:00|20888.2|20876.2|20883.6|20871.6|20891.5|20879.5|20883.2|20871.2|0
1732539600000|2024-11-25 13:00:00|20883.7|20871.7|20883.2|20871.2|20889|20877|20882.5|20870.5|0
1732539900000|2024-11-25 13:05:00|20883.1|20871.1|20884.9|20872.9|20885.6|20873.6|20877|20865|0
1732540200000|2024-11-25 13:10:00|20885.6|20873.6|20875.5|20863.5|20885.7|20873.7|20873.9|20861.9|0
1732540500000|2024-11-25 13:15:00|20875.4|20863.4|20878.6|20866.6|20879.9|20867.9|20872.1|20860.1|0
1732540800000|2024-11-25 13:20:00|20876.6|20864.6|20880|20868|20880.9|20868.9|20873.4|20861.4|0
1732541100000|2024-11-25 13:25:00|20880.1|20868.1|20881|20869|20887.1|20875.1|20877.6|20865.6|0
1732541400000|2024-11-25 13:30:00|20881.1|20869.1|20881.6|20869.6|20882.6|20870.6|20871.9|20859.9|0
1732541700000|2024-11-25 13:35:00|20881.5|20869.5|20892.9|20880.9|20897.1|20885.1|20880.7|20868.7|0
1732542000000|2024-11-25 13:40:00|20893.1|20881.1|20913.9|20901.9|20914.6|20902.6|20893.1|20881.1|0
1732542300000|2024-11-25 13:45:00|20914.9|20902.9|20936.7|20924.7|20938|20926|20914.1|20902.1|0
1732542600000|2024-11-25 13:50:00|20936.6|20924.6|20942.7|20930.7|20950.6|20938.6|20936.6|20924.6|0
1732542900000|2024-11-25 13:55:00|20942.6|20930.6|20927.9|20915.9|20955.4|20943.4|20927.9|20915.9|0
1732543200000|2024-11-25 14:00:00|20927.4|20915.4|20934.1|20922.1|20936.9|20924.9|20917.7|20905.7|0
1732543500000|2024-11-25 14:05:00|20934.4|20922.4|20940.1|20928.1|20944.9|20932.9|20929.1|20917.1|0
1732543800000|2024-11-25 14:10:00|20940|20928|20961.9|20949.9|20962.9|20950.9|20940|20928|0
1732544100000|2024-11-25 14:15:00|20961.4|20949.4|20967.1|20955.1|20973.9|20961.9|20959.9|20947.9|0
1732544400000|2024-11-25 14:20:00|20967.4|20955.4|20966.6|20954.6|20970.2|20958.2|20961.1|20949.1|0
1732544700000|2024-11-25 14:25:00|20956.9|20944.9|20944.4|20932.4|20959.9|20947.9|20942.1|20930.1|0
1732545000000|2024-11-25 14:30:00|20947.1|20935.1|20929.7|20917.7|20948.6|20936.6|20886.6|20874.6|0
1732545300000|2024-11-25 14:35:00|20930.2|20918.2|20983.5|20971.5|20985.1|20973.1|20920.2|20908.2|0
1732545600000|2024-11-25 14:40:00|20985|20973|20989.7|20977.7|21009.1|20997.1|20970.1|20958.1|0
1732545900000|2024-11-25 14:45:00|20993.7|20981.7|20939.4|20927.4|21004.1|20992.1|20939.4|20927.4|0
1732546200000|2024-11-25 14:50:00|20942.5|20930.5|20856.2|20844.2|20957.9|20945.9|20849.4|20837.4|0
1732546500000|2024-11-25 14:55:00|20858|20846|20873.6|20861.6|20884.4|20872.4|20847.9|20835.9|0
1732546800000|2024-11-25 15:00:00|20868|20856|20860.2|20848.2|20868|20856|20830.1|20818.1|0
1732547100000|2024-11-25 15:05:00|20857.5|20845.5|20849|20837|20881.2|20869.2|20842.9|20830.9|0
1732547400000|2024-11-25 15:10:00|20848.1|20836.1|20824.1|20812.1|20851.6|20839.6|20798.2|20786.2|0
1732547700000|2024-11-25 15:15:00|20819.1|20807.1|20816.7|20804.7|20849.7|20837.7|20815.1|20803.1|0
1732548000000|2024-11-25 15:20:00|20817.1|20805.1|20845.1|20833.1|20845.1|20833.1|20815|20803|0
1732548300000|2024-11-25 15:25:00|20845.2|20833.2|20857.5|20845.5|20860.1|20848.1|20834.9|20822.9|0
1732548600000|2024-11-25 15:30:00|20850.9|20838.9|20808.9|20796.9|20870.1|20858.1|20806.1|20794.1|0
1732548900000|2024-11-25 15:35:00|20809.4|20797.4|20826.4|20814.4|20837.9|20825.9|20803.6|20791.6|0
1732549200000|2024-11-25 15:40:00|20824.7|20812.7|20869.6|20857.6|20872.4|20860.4|20823.4|20811.4|0
1732549500000|2024-11-25 15:45:00|20865.4|20853.4|20862.2|20850.2|20865.4|20853.4|20841.1|20829.1|0
1732549800000|2024-11-25 15:50:00|20861.6|20849.6|20839.2|20827.2|20867.4|20855.4|20834.9|20822.9|0
1732550100000|2024-11-25 15:55:00|20840.6|20828.6|20824.2|20812.2|20844.6|20832.6|20819.2|20807.2|0
1732550400000|2024-11-25 16:00:00|20825.6|20813.6|20845.1|20833.1|20847.2|20835.2|20816.4|20804.4|0
1732550700000|2024-11-25 16:05:00|20844.9|20832.9|20830.5|20818.5|20849.1|20837.1|20824.2|20812.2|0
1732551000000|2024-11-25 16:10:00|20830.7|20818.7|20847.4|20835.4|20851.9|20839.9|20827.6|20815.6|0
1732551300000|2024-11-25 16:15:00|20847.9|20835.9|20862.1|20850.1|20864.4|20852.4|20836.4|20824.4|0
1732551600000|2024-11-25 16:20:00|20860.4|20848.4|20864.1|20852.1|20876.1|20864.1|20857.4|20845.4|0
1732551900000|2024-11-25 16:25:00|20862.6|20850.6|20864.9|20852.9|20878.2|20866.2|20862.1|20850.1|0
1732552200000|2024-11-25 16:30:00|20867.5|20855.5|20852.1|20840.1|20888.9|20876.9|20852.1|20840.1|0
1732552500000|2024-11-25 16:35:00|20852.2|20840.2|20832.4|20820.4|20860.1|20848.1|20826.9|20814.9|0
1732552800000|2024-11-25 16:40:00|20832.2|20820.2|20821.4|20809.4|20838.4|20826.4|20821.1|20809.1|0
1732553100000|2024-11-25 16:45:00|20822.1|20810.1|20828.1|20816.1|20845.7|20833.7|20819.4|20807.4|0
1732553400000|2024-11-25 16:50:00|20830.2|20818.2|20837.6|20825.6|20845.1|20833.1|20822.4|20810.4|0
1732553700000|2024-11-25 16:55:00|20837.1|20825.1|20833.4|20821.4|20845.1|20833.1|20833.2|20821.2|0
1732554000000|2024-11-25 17:00:00|20833.5|20821.5|20825.1|20813.1|20838.4|20826.4|20809.4|20797.4|0
1732554300000|2024-11-25 17:05:00|20823.9|20811.9|20808.4|20796.4|20829.4|20817.4|20805.5|20793.5|0
1732554600000|2024-11-25 17:10:00|20808.9|20796.9|20769.4|20757.4|20814.6|20802.6|20768.2|20756.2|0
1732554900000|2024-11-25 17:15:00|20767.9|20755.9|20773.9|20761.9|20780.1|20768.1|20761.1|20749.1|0
1732555200000|2024-11-25 17:20:00|20771.5|20759.5|20744.4|20732.4|20773.4|20761.4|20744.4|20732.4|0
1732555500000|2024-11-25 17:25:00|20744.9|20732.9|20748.9|20736.9|20765.9|20753.9|20738.6|20726.6|0
1732555800000|2024-11-25 17:30:00|20746.4|20734.4|20769.4|20757.4|20776.5|20764.5|20746.4|20734.4|0
1732556100000|2024-11-25 17:35:00|20769.1|20757.1|20756.6|20744.6|20776.9|20764.9|20751.9|20739.9|0
1732556400000|2024-11-25 17:40:00|20755.9|20743.9|20735.9|20723.9|20762.9|20750.9|20721.1|20709.1|0
1732556700000|2024-11-25 17:45:00|20735.7|20723.7|20737.9|20725.9|20740.9|20728.9|20709.6|20697.6|0
1732557000000|2024-11-25 17:50:00|20737.6|20725.6|20775.9|20763.9|20778.9|20766.9|20736.4|20724.4|0
1732557300000|2024-11-25 17:55:00|20777.2|20765.2|20780|20768|20787.6|20775.6|20762.9|20750.9|0
1732557600000|2024-11-25 18:00:00|20779.9|20767.9|20796.9|20784.9|20802.6|20790.6|20777.9|20765.9|0
1732557900000|2024-11-25 18:05:00|20798.1|20786.1|20797.7|20785.7|20808.6|20796.6|20785.6|20773.6|0
1732558200000|2024-11-25 18:10:00|20799.5|20787.5|20813|20801|20814.1|20802.1|20798.9|20786.9|0
1732558500000|2024-11-25 18:15:00|20811.1|20799.1|20802.4|20790.4|20818.2|20806.2|20800.9|20788.9|0
1732558800000|2024-11-25 18:20:00|20802.6|20790.6|20804.4|20792.4|20807.9|20795.9|20788.6|20776.6|0
1732559100000|2024-11-25 18:25:00|20804|20792|20798.1|20786.1|20809.1|20797.1|20795.5|20783.5|0
1732559400000|2024-11-25 18:30:00|20796.6|20784.6|20815.4|20803.4|20816.4|20804.4|20791.9|20779.9|0
1732559700000|2024-11-25 18:35:00|20813.9|20801.9|20808.4|20796.4|20813.9|20801.9|20801.6|20789.6|0
1732560000000|2024-11-25 18:40:00|20809.4|20797.4|20790|20778|20812.1|20800.1|20785.5|20773.5|0
1732560300000|2024-11-25 18:45:00|20790.4|20778.4|20791.1|20779.1|20808.4|20796.4|20788.4|20776.4|0
1732560600000|2024-11-25 18:50:00|20792.6|20780.6|20773.9|20761.9|20795.4|20783.4|20772.4|20760.4|0
1732560900000|2024-11-25 18:55:00|20772.6|20760.6|20780.4|20768.4|20785.9|20773.9|20771.4|20759.4|0
1732561200000|2024-11-25 19:00:00|20780.6|20768.6|20774.6|20762.6|20781.4|20769.4|20769.6|20757.6|0
1732561500000|2024-11-25 19:05:00|20774.4|20762.4|20792.4|20780.4|20792.4|20780.4|20768.1|20756.1|0
1732561800000|2024-11-25 19:10:00|20790.6|20778.6|20794.9|20782.9|20796.9|20784.9|20787.9|20775.9|0
1732562100000|2024-11-25 19:15:00|20794.7|20782.7|20788.1|20776.1|20796.1|20784.1|20787.6|20775.6|0
1732562400000|2024-11-25 19:20:00|20789.4|20777.4|20766.6|20754.6|20789.4|20777.4|20755.1|20743.1|0
1732562700000|2024-11-25 19:25:00|20768.2|20756.2|20781.1|20769.1|20783.2|20771.2|20768.2|20756.2|0
1732563000000|2024-11-25 19:30:00|20780.4|20768.4|20767.1|20755.1|20781.4|20769.4|20762.9|20750.9|0
1732563300000|2024-11-25 19:35:00|20767|20755|20770.5|20758.5|20776.1|20764.1|20765.1|20753.1|0
1732563600000|2024-11-25 19:40:00|20769.9|20757.9|20787.9|20775.9|20789.5|20777.5|20767.9|20755.9|0
1732563900000|2024-11-25 19:45:00|20788.4|20776.4|20797.4|20785.4|20801.4|20789.4|20783.4|20771.4|0
1732564200000|2024-11-25 19:50:00|20798.4|20786.4|20792.6|20780.6|20807.1|20795.1|20791.9|20779.9|0
1732564500000|2024-11-25 19:55:00|20792.7|20780.7|20790.1|20778.1|20796.1|20784.1|20786.1|20774.1|0
1732564800000|2024-11-25 20:00:00|20790.6|20778.6|20777.4|20765.4|20790.9|20778.9|20770|20758|0
1732565100000|2024-11-25 20:05:00|20779.9|20767.9|20777.1|20765.1|20781.6|20769.6|20766.6|20754.6|0
1732565400000|2024-11-25 20:10:00|20775.6|20763.6|20770.1|20758.1|20778.7|20766.7|20764.9|20752.9|0
1732565700000|2024-11-25 20:15:00|20770.9|20758.9|20785.1|20773.1|20785.5|20773.5|20769.4|20757.4|0
1732566000000|2024-11-25 20:20:00|20785.4|20773.4|20781.5|20769.5|20785.4|20773.4|20771.1|20759.1|0
1732566300000|2024-11-25 20:25:00|20781.4|20769.4|20786.1|20774.1|20786.4|20774.4|20777.6|20765.6|0
1732566600000|2024-11-25 20:30:00|20784.1|20772.1|20787.6|20775.6|20795.7|20783.7|20781.4|20769.4|0
1732566900000|2024-11-25 20:35:00|20787.4|20775.4|20790.1|20778.1|20792.1|20780.1|20784.7|20772.7|0
1732567200000|2024-11-25 20:40:00|20790.6|20778.6|20790|20778|20800.9|20788.9|20788.1|20776.1|0
1732567500000|2024-11-25 20:45:00|20790.4|20778.4|20790|20778|20793.5|20781.5|20782.6|20770.6|0
1732567800000|2024-11-25 20:50:00|20790.4|20778.4|20803.7|20791.7|20809.6|20797.6|20790.4|20778.4|0
1732568100000|2024-11-25 20:55:00|20805.1|20793.1|20808.2|20796.2|20813.9|20801.9|20797.2|20785.2|0
1732568400000|2024-11-25 21:00:00|20806.6|20794.6|20807.9|20795.9|20822.6|20810.6|20791.6|20779.6|0
1732568700000|2024-11-25 21:05:00|20808.7|20796.7|20826|20814|20827.7|20815.7|20800.4|20788.4|0
1732569000000|2024-11-25 21:10:00|20826.6|20814.6|20824.1|20812.1|20833.4|20821.4|20821.7|20809.7|0
1732569300000|2024-11-25 21:15:00|20825.4|20813.4|20836.1|20824.1|20837.4|20825.4|20823.1|20811.1|0
1732569600000|2024-11-25 21:20:00|20836.4|20824.4|20836.6|20824.6|20838|20826|20832.6|20820.6|0
1732569900000|2024-11-25 21:25:00|20836.7|20824.7|20837.9|20825.9|20843.9|20831.9|20832.1|20820.1|0
1732570200000|2024-11-25 21:30:00|20839.4|20827.4|20840.9|20828.9|20846.1|20834.1|20836.9|20824.9|0
1732570500000|2024-11-25 21:35:00|20841.1|20829.1|20833|20821|20841.9|20829.9|20829.7|20817.7|0
1732570800000|2024-11-25 21:40:00|20833.1|20821.1|20827|20815|20833.1|20821.1|20824.7|20812.7|0
1732571100000|2024-11-25 21:45:00|20826.9|20814.9|20829.6|20817.6|20831.7|20819.7|20824.6|20812.6|0
1732571400000|2024-11-25 21:50:00|20829.9|20817.9|20832.2|20820.2|20833.5|20821.5|20824|20812|0
1732571700000|2024-11-25 21:55:00|20832|20820|20827.3|20815.3|20833.4|20821.4|20826.6|20814.6|0
1732572000000|2024-11-25 22:00:00|20827.4|20815.4|20823.1|20811.1|20827.7|20815.7|20822.4|20810.4|0
1732572300000|2024-11-25 22:05:00|20822.5|20810.5|20821.9|20809.9|20822.7|20810.7|20821.9|20809.9|0
1732572600000|2024-11-25 22:10:00|20822.2|20810.2|20822.6|20810.6|20823.1|20811.1|20822|20810|0
1732572900000|2024-11-25 22:15:00|20822.9|20810.9|20821.3|20809.3|20823.5|20811.5|20821.2|20809.2|0
1732573200000|2024-11-25 22:20:00|20821.2|20809.2|20821.5|20809.5|20821.6|20809.6|20821|20809|0
1732573500000|2024-11-25 22:25:00|20821.7|20809.7|20823.5|20811.5|20824|20812|20821.7|20809.7|0
1732573800000|2024-11-25 22:30:00|20823.7|20811.7|20825|20813|20825.6|20813.6|20823.5|20811.5|0
1732574100000|2024-11-25 22:35:00|20824.9|20812.9|20822.9|20810.9|20825.2|20813.2|20822.9|20810.9|0
1732574400000|2024-11-25 22:40:00|20823.1|20811.1|20822.9|20810.9|20823.4|20811.4|20822.9|20810.9|0
1732574700000|2024-11-25 22:45:00|20823|20811|20827.1|20815.1|20828.4|20816.4|20823|20811|0
1732575000000|2024-11-25 22:50:00|20827.4|20815.4|20830|20818|20830|20818|20827.4|20815.4|0
1732575300000|2024-11-25 22:55:00|20830.1|20818.1|20827.8|20815.8|20830.6|20818.6|20827.6|20815.6|0
1732575600000|2024-11-25 23:00:00|20830.8|20818.8|20857.1|20845.1|20857.1|20845.1|20826.5|20814.5|0
1732575900000|2024-11-25 23:05:00|20857.3|20845.3|20860.4|20848.4|20863.3|20851.3|20855|20843|0
1732576200000|2024-11-25 23:10:00|20860.5|20848.5|20862.8|20850.8|20864.3|20852.3|20858.8|20846.8|0
1732576500000|2024-11-25 23:15:00|20862.9|20850.9|20862.6|20850.6|20864.3|20852.3|20861|20849|0
1732576800000|2024-11-25 23:20:00|20862.8|20850.8|20858.1|20846.1|20863.1|20851.1|20855|20843|0
1732577100000|2024-11-25 23:25:00|20858|20846|20862.3|20850.3|20863|20851|20857.5|20845.5|0
1732577400000|2024-11-25 23:30:00|20862.4|20850.4|20859.6|20847.6|20863.9|20851.9|20858.6|20846.6|0
1732577700000|2024-11-25 23:35:00|20859.3|20847.3|20846.4|20834.4|20860.8|20848.8|20839.4|20827.4|0
1732578000000|2024-11-25 23:40:00|20843.5|20831.5|20804.3|20792.3|20848|20836|20786.4|20774.4|0
1732578300000|2024-11-25 23:45:00|20805.1|20793.1|20778.8|20766.8|20807.6|20795.6|20765.1|20753.1|0
1732578600000|2024-11-25 23:50:00|20779|20767|20740.9|20728.9|20779|20767|20732.1|20720.1|0
1732578900000|2024-11-25 23:55:00|20740|20728|20766|20754|20770.5|20758.5|20739|20727|0
1732579200000|2024-11-26 00:00:00|20763.6|20751.6|20744.1|20732.1|20770.1|20758.1|20741.8|20729.8|0
1732579500000|2024-11-26 00:05:00|20744.4|20732.4|20724|20712|20745.5|20733.5|20722.9|20710.9|0
1732579800000|2024-11-26 00:10:00|20721.9|20709.9|20734.6|20722.6|20745.5|20733.5|20719.5|20707.5|0
1732580100000|2024-11-26 00:15:00|20735.1|20723.1|20722.9|20710.9|20735.1|20723.1|20720.6|20708.6|0
1732580400000|2024-11-26 00:20:00|20722.5|20710.5|20737.5|20725.5|20738.1|20726.1|20721.1|20709.1|0
1732580700000|2024-11-26 00:25:00|20737.6|20725.6|20754.8|20742.8|20755.6|20743.6|20737.6|20725.6|0
1732581000000|2024-11-26 00:30:00|20756.4|20744.4|20747.5|20735.5|20756.4|20744.4|20743.5|20731.5|0
1732581300000|2024-11-26 00:35:00|20747.9|20735.9|20738.8|20726.8|20752.9|20740.9|20728.9|20716.9|0
1732581600000|2024-11-26 00:40:00|20739.9|20727.9|20744.3|20732.3|20747.4|20735.4|20736.1|20724.1|0
1732581900000|2024-11-26 00:45:00|20744.1|20732.1|20751.1|20739.1|20754.8|20742.8|20742.9|20730.9|0
1732582200000|2024-11-26 00:50:00|20750.8|20738.8|20730.1|20718.1|20753.4|20741.4|20722.5|20710.5|0
1732582500000|2024-11-26 00:55:00|20730.4|20718.4|20729.4|20717.4|20736.6|20724.6|20723.3|20711.3|0
1732582800000|2024-11-26 01:00:00|20730.4|20718.4|20697.1|20685.1|20736.6|20724.6|20687|20675|0
1732583100000|2024-11-26 01:05:00|20698.5|20686.5|20709.9|20697.9|20716.3|20704.3|20695.8|20683.8|0
1732583400000|2024-11-26 01:10:00|20708.4|20696.4|20709.1|20697.1|20716.9|20704.9|20702.1|20690.1|0
1732583700000|2024-11-26 01:15:00|20708.1|20696.1|20722.9|20710.9|20726.8|20714.8|20702.8|20690.8|0
1732584000000|2024-11-26 01:20:00|20723.1|20711.1|20739.9|20727.9|20742.3|20730.3|20719.9|20707.9|0
1732584300000|2024-11-26 01:25:00|20740.6|20728.6|20746|20734|20750.9|20738.9|20739.1|20727.1|0
1732584600000|2024-11-26 01:30:00|20747.3|20735.3|20762.6|20750.6|20763.4|20751.4|20742.9|20730.9|0
1732584900000|2024-11-26 01:35:00|20764.5|20752.5|20755.6|20743.6|20775.1|20763.1|20753.8|20741.8|0
1732585200000|2024-11-26 01:40:00|20757.4|20745.4|20764.4|20752.4|20767.6|20755.6|20756.8|20744.8|0
1732585500000|2024-11-26 01:45:00|20764.6|20752.6|20761.1|20749.1|20767.1|20755.1|20758.4|20746.4|0
1732585800000|2024-11-26 01:50:00|20762.1|20750.1|20774.3|20762.3|20776.6|20764.6|20762.1|20750.1|0
1732586100000|2024-11-26 01:55:00|20774.1|20762.1|20774.4|20762.4|20777.6|20765.6|20762.8|20750.8|0
1732586400000|2024-11-26 02:00:00|20774.6|20762.6|20789.4|20777.4|20790.8|20778.8|20774.1|20762.1|0
1732586700000|2024-11-26 02:05:00|20789.5|20777.5|20793.8|20781.8|20795.6|20783.6|20787.4|20775.4|0
1732587000000|2024-11-26 02:10:00|20793.9|20781.9|20790.9|20778.9|20794.9|20782.9|20787.8|20775.8|0
1732587300000|2024-11-26 02:15:00|20791.5|20779.5|20793.1|20781.1|20793.1|20781.1|20787.9|20775.9|0
1732587600000|2024-11-26 02:20:00|20793.4|20781.4|20793.5|20781.5|20801.1|20789.1|20789.1|20777.1|0
1732587900000|2024-11-26 02:25:00|20792.4|20780.4|20785.6|20773.6|20794.5|20782.5|20785.1|20773.1|0
1732588200000|2024-11-26 02:30:00|20785.8|20773.8|20789.9|20777.9|20790.1|20778.1|20782.4|20770.4|0
1732588500000|2024-11-26 02:35:00|20790|20778|20795.8|20783.8|20797.4|20785.4|20788.4|20776.4|0
1732588800000|2024-11-26 02:40:00|20795.3|20783.3|20799.8|20787.8|20799.8|20787.8|20789.1|20777.1|0
1732589100000|2024-11-26 02:45:00|20799.5|20787.5|20807.6|20795.6|20816.4|20804.4|20798.4|20786.4|0
1732589400000|2024-11-26 02:50:00|20807.9|20795.9|20803|20791|20809.3|20797.3|20801.5|20789.5|0
1732589700000|2024-11-26 02:55:00|20803.1|20791.1|20805|20793|20806.8|20794.8|20801.9|20789.9|0
1732590000000|2024-11-26 03:00:00|20804.4|20792.4|20802.4|20790.4|20810.1|20798.1|20800.3|20788.3|0
1732590300000|2024-11-26 03:05:00|20802.6|20790.6|20808.9|20796.9|20808.9|20796.9|20798.9|20786.9|0
1732590600000|2024-11-26 03:10:00|20808.6|20796.6|20810.4|20798.4|20812.6|20800.6|20803.5|20791.5|0
1732590900000|2024-11-26 03:15:00|20810.6|20798.6|20814.1|20802.1|20818.5|20806.5|20809|20797|0
1732591200000|2024-11-26 03:20:00|20813.8|20801.8|20825.8|20813.8|20826.5|20814.5|20812.8|20800.8|0
1732591500000|2024-11-26 03:25:00|20825|20813|20828.5|20816.5|20831.3|20819.3|20823.6|20811.6|0
1732591800000|2024-11-26 03:30:00|20828.3|20816.3|20828.5|20816.5|20833.6|20821.6|20825.5|20813.5|0
1732592100000|2024-11-26 03:35:00|20828.4|20816.4|20829.9|20817.9|20831.4|20819.4|20823.8|20811.8|0
1732592400000|2024-11-26 03:40:00|20830.5|20818.5|20830.4|20818.4|20834.1|20822.1|20827|20815|0
1732592700000|2024-11-26 03:45:00|20830.3|20818.3|20837.8|20825.8|20837.8|20825.8|20827.4|20815.4|0
1732593000000|2024-11-26 03:50:00|20838.5|20826.5|20838|20826|20840.1|20828.1|20833.3|20821.3|0
1732593300000|2024-11-26 03:55:00|20838.1|20826.1|20827.4|20815.4|20838.1|20826.1|20824.9|20812.9|0
1732593600000|2024-11-26 04:00:00|20827.1|20815.1|20834.6|20822.6|20836.8|20824.8|20825.8|20813.8|0
1732593900000|2024-11-26 04:05:00|20834.8|20822.8|20832.3|20820.3|20835.4|20823.4|20829.1|20817.1|0
1732594200000|2024-11-26 04:10:00|20832.1|20820.1|20823.1|20811.1|20832.3|20820.3|20820.3|20808.3|0
1732594500000|2024-11-26 04:15:00|20823|20811|20828.3|20816.3|20828.3|20816.3|20819.6|20807.6|0
1732594800000|2024-11-26 04:20:00|20828.8|20816.8|20839.4|20827.4|20843.9|20831.9|20828.6|20816.6|0
1732595100000|2024-11-26 04:25:00|20838.9|20826.9|20842.9|20830.9|20846.4|20834.4|20838.9|20826.9|0
1732595400000|2024-11-26 04:30:00|20843.4|20831.4|20835|20823|20843.9|20831.9|20832.9|20820.9|0
1732595700000|2024-11-26 04:35:00|20834.9|20822.9|20839.3|20827.3|20841.4|20829.4|20834.9|20822.9|0
1732596000000|2024-11-26 04:40:00|20839.1|20827.1|20832.1|20820.1|20839.6|20827.6|20828.6|20816.6|0
1732596300000|2024-11-26 04:45:00|20831.1|20819.1|20830.6|20818.6|20833.3|20821.3|20825.6|20813.6|0
1732596600000|2024-11-26 04:50:00|20831|20819|20831.9|20819.9|20832.6|20820.6|20827.1|20815.1|0
1732596900000|2024-11-26 04:55:00|20832.1|20820.1|20834.8|20822.8|20836.8|20824.8|20830.6|20818.6|0
1732597200000|2024-11-26 05:00:00|20834.4|20822.4|20837.8|20825.8|20841.6|20829.6|20833.4|20821.4|0
1732597500000|2024-11-26 05:05:00|20838.1|20826.1|20836.9|20824.9|20841.6|20829.6|20836.8|20824.8|0
1732597800000|2024-11-26 05:10:00|20837.1|20825.1|20829.6|20817.6|20837.9|20825.9|20829.1|20817.1|0
1732598100000|2024-11-26 05:15:00|20830|20818|20827.1|20815.1|20831.4|20819.4|20824.6|20812.6|0
1732598400000|2024-11-26 05:20:00|20827|20815|20832.9|20820.9|20834.1|20822.1|20825.8|20813.8|0
1732598700000|2024-11-26 05:25:00|20832.8|20820.8|20823.1|20811.1|20834.3|20822.3|20822.1|20810.1|0
1732599000000|2024-11-26 05:30:00|20823|20811|20822.4|20810.4|20829.4|20817.4|20819.4|20807.4|0
1732599300000|2024-11-26 05:35:00|20822.1|20810.1|20822.4|20810.4|20823.6|20811.6|20817.5|20805.5|0
1732599600000|2024-11-26 05:40:00|20822.5|20810.5|20813.3|20801.3|20824.1|20812.1|20808.8|20796.8|0
1732599900000|2024-11-26 05:45:00|20813.6|20801.6|20813.6|20801.6|20814.6|20802.6|20803.4|20791.4|0
1732600200000|2024-11-26 05:50:00|20813.8|20801.8|20811.9|20799.9|20815.9|20803.9|20810.4|20798.4|0
1732600500000|2024-11-26 05:55:00|20811.8|20799.8|20815.4|20803.4|20816.6|20804.6|20810.5|20798.5|0
1732600800000|2024-11-26 06:00:00|20816.3|20804.3|20822.4|20810.4|20823.4|20811.4|20815|20803|0
1732601100000|2024-11-26 06:05:00|20823.9|20811.9|20825.9|20813.9|20830.8|20818.8|20819.8|20807.8|0
1732601400000|2024-11-26 06:10:00|20824.9|20812.9|20827.6|20815.6|20829.8|20817.8|20824.9|20812.9|0
1732601700000|2024-11-26 06:15:00|20827.8|20815.8|20826.8|20814.8|20830.6|20818.6|20824.8|20812.8|0
1732602000000|2024-11-26 06:20:00|20827.4|20815.4|20827.9|20815.9|20832.1|20820.1|20824.6|20812.6|0
1732602300000|2024-11-26 06:25:00|20830|20818|20829.6|20817.6|20832|20820|20822.4|20810.4|0
1732602600000|2024-11-26 06:30:00|20830.4|20818.4|20833.6|20821.6|20836.4|20824.4|20828.1|20816.1|0
1732602900000|2024-11-26 06:35:00|20833.8|20821.8|20841.9|20829.9|20844.1|20832.1|20832.9|20820.9|0
1732603200000|2024-11-26 06:40:00|20842|20830|20851.1|20839.1|20857|20845|20842|20830|0
1732603500000|2024-11-26 06:45:00|20851.4|20839.4|20849|20837|20852.9|20840.9|20847.8|20835.8|0
1732603800000|2024-11-26 06:50:00|20848.9|20836.9|20841.8|20829.8|20850|20838|20839.5|20827.5|0
1732604100000|2024-11-26 06:55:00|20841.9|20829.9|20840.1|20828.1|20844.3|20832.3|20837.3|20825.3|0
1732604400000|2024-11-26 07:00:00|20838.4|20826.4|20825.4|20813.4|20838.4|20826.4|20819.6|20807.6|0
1732604700000|2024-11-26 07:05:00|20825.5|20813.5|20825.1|20813.1|20836.4|20824.4|20822.5|20810.5|0
1732605000000|2024-11-26 07:10:00|20826.6|20814.6|20823.6|20811.6|20832.6|20820.6|20823.4|20811.4|0
1732605300000|2024-11-26 07:15:00|20824.9|20812.9|20835.3|20823.3|20836.3|20824.3|20823.4|20811.4|0
1732605600000|2024-11-26 07:20:00|20836|20824|20835.6|20823.6|20840|20828|20829.3|20817.3|0
1732605900000|2024-11-26 07:25:00|20835.4|20823.4|20835.5|20823.5|20839.3|20827.3|20833.1|20821.1|0
1732606200000|2024-11-26 07:30:00|20835.9|20823.9|20828.1|20816.1|20842.1|20830.1|20827.3|20815.3|0
1732606500000|2024-11-26 07:35:00|20828.3|20816.3|20826.4|20814.4|20829|20817|20812.9|20800.9|0
1732606800000|2024-11-26 07:40:00|20826.3|20814.3|20816.5|20804.5|20828.5|20816.5|20813.5|20801.5|0
1732607100000|2024-11-26 07:45:00|20817.6|20805.6|20823.1|20811.1|20826.8|20814.8|20813.3|20801.3|0
1732607400000|2024-11-26 07:50:00|20823.9|20811.9|20814.6|20802.6|20827.6|20815.6|20813.3|20801.3|0
1732607700000|2024-11-26 07:55:00|20813.9|20801.9|20811|20799|20814.5|20802.5|20808|20796|0
1732608000000|2024-11-26 08:00:00|20808.9|20796.9|20811.1|20799.1|20813.9|20801.9|20799.5|20787.5|0
1732608300000|2024-11-26 08:05:00|20811.8|20799.8|20802.1|20790.1|20826.4|20814.4|20800.6|20788.6|0
1732608600000|2024-11-26 08:10:00|20803|20791|20804.1|20792.1|20811.8|20799.8|20792.4|20780.4|0
1732608900000|2024-11-26 08:15:00|20804.9|20792.9|20823.6|20811.6|20826.8|20814.8|20802.4|20790.4|0
1732609200000|2024-11-26 08:20:00|20824|20812|20806.8|20794.8|20824|20812|20805.9|20793.9|0
1732609500000|2024-11-26 08:25:00|20806.9|20794.9|20807.1|20795.1|20815.4|20803.4|20799.1|20787.1|0
1732609800000|2024-11-26 08:30:00|20805|20793|20801.9|20789.9|20805.4|20793.4|20792.4|20780.4|0
1732610100000|2024-11-26 08:35:00|20802.8|20790.8|20794.6|20782.6|20806.6|20794.6|20785.6|20773.6|0
1732610400000|2024-11-26 08:40:00|20794.5|20782.5|20798.4|20786.4|20798.8|20786.8|20786.1|20774.1|0
1732610700000|2024-11-26 08:45:00|20798.1|20786.1|20809.4|20797.4|20812|20800|20794.6|20782.6|0
1732611000000|2024-11-26 08:50:00|20809.5|20797.5|20808.3|20796.3|20815.8|20803.8|20806.4|20794.4|0
1732611300000|2024-11-26 08:55:00|20807.4|20795.4|20802.9|20790.9|20810.1|20798.1|20794.6|20782.6|0
1732611600000|2024-11-26 09:00:00|20806|20794|20818.6|20806.6|20821.3|20809.3|20797.4|20785.4|0
1732611900000|2024-11-26 09:05:00|20817.4|20805.4|20818.9|20806.9|20828.9|20816.9|20812.6|20800.6|0
1732612200000|2024-11-26 09:10:00|20817.9|20805.9|20824.8|20812.8|20829.8|20817.8|20817.9|20805.9|0
1732612500000|2024-11-26 09:15:00|20825.3|20813.3|20826.1|20814.1|20829.1|20817.1|20818.3|20806.3|0
1732612800000|2024-11-26 09:20:00|20825.1|20813.1|20819.1|20807.1|20828.5|20816.5|20817.3|20805.3|0
1732613100000|2024-11-26 09:25:00|20818.9|20806.9|20820.3|20808.3|20826.8|20814.8|20817.1|20805.1|0
1732613400000|2024-11-26 09:30:00|20820.9|20808.9|20808.3|20796.3|20824.4|20812.4|20807|20795|0
1732613700000|2024-11-26 09:35:00|20808.5|20796.5|20818.1|20806.1|20821.8|20809.8|20805|20793|0
1732614000000|2024-11-26 09:40:00|20818.4|20806.4|20822.9|20810.9|20826.5|20814.5|20815.1|20803.1|0
1732614300000|2024-11-26 09:45:00|20823.1|20811.1|20819.5|20807.5|20824|20812|20814.9|20802.9|0
1732614600000|2024-11-26 09:50:00|20819.8|20807.8|20813.9|20801.9|20821.8|20809.8|20813.6|20801.6|0
1732614900000|2024-11-26 09:55:00|20813.6|20801.6|20819.6|20807.6|20819.6|20807.6|20813.3|20801.3|0
1732615200000|2024-11-26 10:00:00|20818.8|20806.8|20828.8|20816.8|20838|20826|20817.6|20805.6|0
1732615500000|2024-11-26 10:05:00|20827.9|20815.9|20820.9|20808.9|20829|20817|20816.8|20804.8|0
1732615800000|2024-11-26 10:10:00|20820|20808|20826.9|20814.9|20830.8|20818.8|20820|20808|0
1732616100000|2024-11-26 10:15:00|20827.4|20815.4|20826.8|20814.8|20831|20819|20820.6|20808.6|0
1732616400000|2024-11-26 10:20:00|20826.6|20814.6|20824|20812|20831|20819|20822.9|20810.9|0
1732616700000|2024-11-26 10:25:00|20824.6|20812.6|20808.4|20796.4|20824.6|20812.6|20807.9|20795.9|0
1732617000000|2024-11-26 10:30:00|20808.8|20796.8|20797|20785|20809.4|20797.4|20794.9|20782.9|0
1732617300000|2024-11-26 10:35:00|20796.4|20784.4|20806.9|20794.9|20811.8|20799.8|20795.1|20783.1|0
1732617600000|2024-11-26 10:40:00|20806.6|20794.6|20806.6|20794.6|20807.1|20795.1|20797.8|20785.8|0
1732617900000|2024-11-26 10:45:00|20806.9|20794.9|20816.6|20804.6|20817.5|20805.5|20806|20794|0
1732618200000|2024-11-26 10:50:00|20816.5|20804.5|20824.9|20812.9|20826.1|20814.1|20815.6|20803.6|0
1732618500000|2024-11-26 10:55:00|20824.1|20812.1|20827.1|20815.1|20827.9|20815.9|20821.8|20809.8|0
1732618800000|2024-11-26 11:00:00|20827|20815|20827.8|20815.8|20829.6|20817.6|20821.6|20809.6|0
1732619100000|2024-11-26 11:05:00|20826.5|20814.5|20836.3|20824.3|20838.9|20826.9|20825.8|20813.8|0
1732619400000|2024-11-26 11:10:00|20836.5|20824.5|20826.5|20814.5|20839.3|20827.3|20825.1|20813.1|0
1732619700000|2024-11-26 11:15:00|20828.1|20816.1|20829.9|20817.9|20832.6|20820.6|20827.4|20815.4|0
1732620000000|2024-11-26 11:20:00|20830.3|20818.3|20827.8|20815.8|20835.8|20823.8|20826.3|20814.3|0
1732620300000|2024-11-26 11:25:00|20827.9|20815.9|20816.5|20804.5|20828.9|20816.9|20816.3|20804.3|0
1732620600000|2024-11-26 11:30:00|20816.8|20804.8|20821|20809|20823.8|20811.8|20813.3|20801.3|0
1732620900000|2024-11-26 11:35:00|20821.1|20809.1|20829.1|20817.1|20832.6|20820.6|20821.1|20809.1|0
1732621200000|2024-11-26 11:40:00|20829.4|20817.4|20845.9|20833.9|20847.8|20835.8|20828.9|20816.9|0
1732621500000|2024-11-26 11:45:00|20846|20834|20850.9|20838.9|20855.4|20843.4|20845.1|20833.1|0
1732621800000|2024-11-26 11:50:00|20850.8|20838.8|20869.9|20857.9|20877|20865|20850.8|20838.8|0
1732622100000|2024-11-26 11:55:00|20870.1|20858.1|20872.4|20860.4|20876.3|20864.3|20867.8|20855.8|0
1732622400000|2024-11-26 12:00:00|20869.9|20857.9|20874.9|20862.9|20875.8|20863.8|20864.1|20852.1|0
1732622700000|2024-11-26 12:05:00|20876.9|20864.9|20875.6|20863.6|20882|20870|20861.4|20849.4|0
1732623000000|2024-11-26 12:10:00|20875.8|20863.8|20874.6|20862.6|20883.4|20871.4|20867.4|20855.4|0
1732623300000|2024-11-26 12:15:00|20874.4|20862.4|20881.3|20869.3|20887.8|20875.8|20873.4|20861.4|0
1732623600000|2024-11-26 12:20:00|20882.3|20870.3|20867.8|20855.8|20882.8|20870.8|20866.1|20854.1|0
1732623900000|2024-11-26 12:25:00|20868.3|20856.3|20873.4|20861.4|20874.8|20862.8|20864.9|20852.9|0
1732624200000|2024-11-26 12:30:00|20873.3|20861.3|20873.3|20861.3|20878.1|20866.1|20868.3|20856.3|0
1732624500000|2024-11-26 12:35:00|20874.1|20862.1|20878.4|20866.4|20882.3|20870.3|20870.9|20858.9|0
1732624800000|2024-11-26 12:40:00|20879.5|20867.5|20874.6|20862.6|20881.9|20869.9|20874.4|20862.4|0
1732625100000|2024-11-26 12:45:00|20875.1|20863.1|20883.1|20871.1|20883.1|20871.1|20873.5|20861.5|0
1732625400000|2024-11-26 12:50:00|20883|20871|20877.3|20865.3|20884.3|20872.3|20877.1|20865.1|0
1732625700000|2024-11-26 12:55:00|20877.5|20865.5|20880|20868|20881.6|20869.6|20870.3|20858.3|0
1732626000000|2024-11-26 13:00:00|20879.5|20867.5|20869.4|20857.4|20884.3|20872.3|20864.9|20852.9|0
1732626300000|2024-11-26 13:05:00|20868.4|20856.4|20872.9|20860.9|20877.8|20865.8|20859.6|20847.6|0
1732626600000|2024-11-26 13:10:00|20872.6|20860.6|20861.3|20849.3|20873.6|20861.6|20855.9|20843.9|0
1732626900000|2024-11-26 13:15:00|20860.5|20848.5|20865.8|20853.8|20866.8|20854.8|20853.3|20841.3|0
1732627200000|2024-11-26 13:20:00|20865.1|20853.1|20860.5|20848.5|20868|20856|20858|20846|0
1732627500000|2024-11-26 13:25:00|20859.4|20847.4|20856.5|20844.5|20865.4|20853.4|20854.8|20842.8|0
1732627800000|2024-11-26 13:30:00|20856.3|20844.3|20866.5|20854.5|20870.9|20858.9|20855.6|20843.6|0
1732628100000|2024-11-26 13:35:00|20866.6|20854.6|20871.4|20859.4|20871.4|20859.4|20864|20852|0
1732628400000|2024-11-26 13:40:00|20871.5|20859.5|20881.4|20869.4|20884.1|20872.1|20871.5|20859.5|0
1732628700000|2024-11-26 13:45:00|20881.3|20869.3|20871.6|20859.6|20882.4|20870.4|20869|20857|0
1732629000000|2024-11-26 13:50:00|20871.8|20859.8|20879.8|20867.8|20880|20868|20865.1|20853.1|0
1732629300000|2024-11-26 13:55:00|20879.3|20867.3|20875.8|20863.8|20880.8|20868.8|20869.3|20857.3|0
1732629600000|2024-11-26 14:00:00|20876.8|20864.8|20885.3|20873.3|20886.5|20874.5|20875.8|20863.8|0
1732629900000|2024-11-26 14:05:00|20885.5|20873.5|20895.5|20883.5|20896.3|20884.3|20885.5|20873.5|0
1732630200000|2024-11-26 14:10:00|20896.3|20884.3|20910.8|20898.8|20911.5|20899.5|20893.1|20881.1|0
1732630500000|2024-11-26 14:15:00|20911.3|20899.3|20900.4|20888.4|20912.3|20900.3|20900.3|20888.3|0
1732630800000|2024-11-26 14:20:00|20900.3|20888.3|20878.6|20866.6|20900.3|20888.3|20876.9|20864.9|0
1732631100000|2024-11-26 14:25:00|20869|20857|20872.3|20860.3|20873.5|20861.5|20858.1|20846.1|0
1732631400000|2024-11-26 14:30:00|20870.8|20858.8|20923.6|20911.6|20926.8|20914.8|20870.8|20858.8|0
1732631700000|2024-11-26 14:35:00|20925.5|20913.5|20910.9|20898.9|20935|20923|20902|20890|0
1732632000000|2024-11-26 14:40:00|20915.4|20903.4|20909.4|20897.4|20923.1|20911.1|20893.3|20881.3|0
1732632300000|2024-11-26 14:45:00|20911.3|20899.3|20948|20936|20949|20937|20911.3|20899.3|0
1732632600000|2024-11-26 14:50:00|20948.8|20936.8|20903.1|20891.1|20957|20945|20903|20891|0
1732632900000|2024-11-26 14:55:00|20902.3|20890.3|20903.4|20891.4|20914.8|20902.8|20887.9|20875.9|0
1732633200000|2024-11-26 15:00:00|20925.4|20913.4|20906.9|20894.9|20925.4|20913.4|20867.6|20855.6|0
1732633500000|2024-11-26 15:05:00|20909|20897|20894.6|20882.6|20915.6|20903.6|20891.1|20879.1|0
1732633800000|2024-11-26 15:10:00|20893.9|20881.9|20902.5|20890.5|20908.6|20896.6|20877.4|20865.4|0
1732634100000|2024-11-26 15:15:00|20901.8|20889.8|20857.8|20845.8|20902.4|20890.4|20854.5|20842.5|0
1732634400000|2024-11-26 15:20:00|20862.6|20850.6|20871.5|20859.5|20885.4|20873.4|20854.6|20842.6|0
1732634700000|2024-11-26 15:25:00|20872.6|20860.6|20885.4|20873.4|20892.9|20880.9|20856.9|20844.9|0
1732635000000|2024-11-26 15:30:00|20886.6|20874.6|20884.9|20872.9|20906.9|20894.9|20883.3|20871.3|0
1732635300000|2024-11-26 15:35:00|20884.1|20872.1|20899.8|20887.8|20904.1|20892.1|20872.6|20860.6|0
1732635600000|2024-11-26 15:40:00|20902.1|20890.1|20922.4|20910.4|20922.9|20910.9|20891.9|20879.9|0
1732635900000|2024-11-26 15:45:00|20920.9|20908.9|20905.4|20893.4|20929.5|20917.5|20896.4|20884.4|0
1732636200000|2024-11-26 15:50:00|20905.9|20893.9|20893.9|20881.9|20906.9|20894.9|20888.1|20876.1|0
1732636500000|2024-11-26 15:55:00|20894.4|20882.4|20883.4|20871.4|20910.3|20898.3|20882.1|20870.1|0
1732636800000|2024-11-26 16:00:00|20886.6|20874.6|20910.1|20898.1|20916.4|20904.4|20885.6|20873.6|0
1732637100000|2024-11-26 16:05:00|20908.6|20896.6|20898.9|20886.9|20913.6|20901.6|20895.4|20883.4|0
1732637400000|2024-11-26 16:10:00|20897.9|20885.9|20882.4|20870.4|20902.9|20890.9|20876.9|20864.9|0
1732637700000|2024-11-26 16:15:00|20883.1|20871.1|20877.5|20865.5|20891|20879|20867.8|20855.8|0
1732638000000|2024-11-26 16:20:00|20879.1|20867.1|20883.4|20871.4|20899.6|20887.6|20876.9|20864.9|0
1732638300000|2024-11-26 16:25:00|20882.6|20870.6|20886.8|20874.8|20893.6|20881.6|20876.4|20864.4|0
1732638600000|2024-11-26 16:30:00|20886.9|20874.9|20892.6|20880.6|20896.5|20884.5|20884.4|20872.4|0
1732638900000|2024-11-26 16:35:00|20892.9|20880.9|20896.4|20884.4|20897.5|20885.5|20877.6|20865.6|0
1732639200000|2024-11-26 16:40:00|20896.9|20884.9|20880.1|20868.1|20896.9|20884.9|20870.9|20858.9|0
1732639500000|2024-11-26 16:45:00|20880.6|20868.6|20864.6|20852.6|20885.6|20873.6|20857.6|20845.6|0
1732639800000|2024-11-26 16:50:00|20863.9|20851.9|20894.1|20882.1|20895|20883|20863|20851|0
1732640100000|2024-11-26 16:55:00|20894.6|20882.6|20898.1|20886.1|20901.3|20889.3|20883.1|20871.1|0
1732640400000|2024-11-26 17:00:00|20898.9|20886.9|20880.9|20868.9|20900.6|20888.6|20880.1|20868.1|0
1732640700000|2024-11-26 17:05:00|20881.1|20869.1|20889.6|20877.6|20892.6|20880.6|20876.6|20864.6|0
1732641000000|2024-11-26 17:10:00|20889|20877|20868.4|20856.4|20892.9|20880.9|20868.1|20856.1|0
1732641300000|2024-11-26 17:15:00|20868.1|20856.1|20862.6|20850.6|20871.6|20859.6|20861.6|20849.6|0
1732641600000|2024-11-26 17:20:00|20864.6|20852.6|20862.1|20850.1|20870|20858|20861.9|20849.9|0
1732641900000|2024-11-26 17:25:00|20862.5|20850.5|20877.1|20865.1|20877.6|20865.6|20861.9|20849.9|0
1732642200000|2024-11-26 17:30:00|20877.4|20865.4|20891.3|20879.3|20891.4|20879.4|20871.1|20859.1|0
1732642500000|2024-11-26 17:35:00|20890.9|20878.9|20890.8|20878.8|20891.6|20879.6|20883.4|20871.4|0
1732642800000|2024-11-26 17:40:00|20891.4|20879.4|20900.4|20888.4|20905.1|20893.1|20888.5|20876.5|0
1732643100000|2024-11-26 17:45:00|20901.8|20889.8|20900.9|20888.9|20903.4|20891.4|20894.3|20882.3|0
1732643400000|2024-11-26 17:50:00|20901.1|20889.1|20911.5|20899.5|20911.5|20899.5|20901.1|20889.1|0
1732643700000|2024-11-26 17:55:00|20911|20899|20914.1|20902.1|20916.9|20904.9|20907.4|20895.4|0
1732644000000|2024-11-26 18:00:00|20913.6|20901.6|20907.1|20895.1|20913.8|20901.8|20900.4|20888.4|0
1732644300000|2024-11-26 18:05:00|20905.9|20893.9|20897.9|20885.9|20911.8|20899.8|20897.1|20885.1|0
1732644600000|2024-11-26 18:10:00|20899.9|20887.9|20894.1|20882.1|20900.6|20888.6|20886.1|20874.1|0
1732644900000|2024-11-26 18:15:00|20894|20882|20884.4|20872.4|20903.6|20891.6|20882.5|20870.5|0
1732645200000|2024-11-26 18:20:00|20883.9|20871.9|20891.5|20879.5|20898.1|20886.1|20878|20866|0
1732645500000|2024-11-26 18:25:00|20889.5|20877.5|20889.9|20877.9|20894.3|20882.3|20886.4|20874.4|0
1732645800000|2024-11-26 18:30:00|20889.6|20877.6|20900.1|20888.1|20900.9|20888.9|20888.8|20876.8|0
1732646100000|2024-11-26 18:35:00|20899.4|20887.4|20891.5|20879.5|20900.4|20888.4|20884.4|20872.4|0
1732646400000|2024-11-26 18:40:00|20891.1|20879.1|20910.9|20898.9|20912.5|20900.5|20890.6|20878.6|0
1732646700000|2024-11-26 18:45:00|20910.6|20898.6|20902.4|20890.4|20912.5|20900.5|20900.6|20888.6|0
1732647000000|2024-11-26 18:50:00|20901.9|20889.9|20899.5|20887.5|20905.8|20893.8|20897.6|20885.6|0
1732647300000|2024-11-26 18:55:00|20898.9|20886.9|20902.5|20890.5|20907|20895|20896.3|20884.3|0
1732647600000|2024-11-26 19:00:00|20901.6|20889.6|20911.4|20899.4|20912.4|20900.4|20894.9|20882.9|0
1732647900000|2024-11-26 19:05:00|20912.9|20900.9|20888.9|20876.9|20914.4|20902.4|20888.9|20876.9|0
1732648200000|2024-11-26 19:10:00|20890.4|20878.4|20886.9|20874.9|20901.8|20889.8|20885.4|20873.4|0
1732648500000|2024-11-26 19:15:00|20888.6|20876.6|20855.9|20843.9|20888.6|20876.6|20850.1|20838.1|0
1732648800000|2024-11-26 19:20:00|20855.4|20843.4|20841.9|20829.9|20867.9|20855.9|20839.9|20827.9|0
1732649100000|2024-11-26 19:25:00|20842.9|20830.9|20855.4|20843.4|20857.3|20845.3|20837.4|20825.4|0
1732649400000|2024-11-26 19:30:00|20853.9|20841.9|20869.9|20857.9|20870.4|20858.4|20844.1|20832.1|0
1732649700000|2024-11-26 19:35:00|20871.4|20859.4|20866.1|20854.1|20871.4|20859.4|20856.8|20844.8|0
1732650000000|2024-11-26 19:40:00|20865.4|20853.4|20862.4|20850.4|20874.4|20862.4|20857.1|20845.1|0
1732650300000|2024-11-26 19:45:00|20862.5|20850.5|20867.4|20855.4|20869.9|20857.9|20855.9|20843.9|0
1732650600000|2024-11-26 19:50:00|20868.1|20856.1|20858.9|20846.9|20870.9|20858.9|20858.9|20846.9|0
1732650900000|2024-11-26 19:55:00|20859.1|20847.1|20865.1|20853.1|20868.5|20856.5|20856.4|20844.4|0
1732651200000|2024-11-26 20:00:00|20863.9|20851.9|20875.6|20863.6|20875.9|20863.9|20860.4|20848.4|0
1732651500000|2024-11-26 20:05:00|20875.9|20863.9|20880.9|20868.9|20884.5|20872.5|20873.9|20861.9|0
1732651800000|2024-11-26 20:10:00|20881.9|20869.9|20876.9|20864.9|20885.6|20873.6|20873.9|20861.9|0
1732652100000|2024-11-26 20:15:00|20876.5|20864.5|20875|20863|20885.4|20873.4|20874.3|20862.3|0
1732652400000|2024-11-26 20:20:00|20875.1|20863.1|20878.3|20866.3|20879.9|20867.9|20866.6|20854.6|0
1732652700000|2024-11-26 20:25:00|20877.6|20865.6|20889.9|20877.9|20889.9|20877.9|20877.1|20865.1|0
1732653000000|2024-11-26 20:30:00|20887.6|20875.6|20883.6|20871.6|20891.1|20879.1|20881.9|20869.9|0
1732653300000|2024-11-26 20:35:00|20884|20872|20885.6|20873.6|20887.1|20875.1|20880.4|20868.4|0
1732653600000|2024-11-26 20:40:00|20885.4|20873.4|20900.4|20888.4|20900.4|20888.4|20881.5|20869.5|0
1732653900000|2024-11-26 20:45:00|20900|20888|20918.3|20906.3|20924.9|20912.9|20899.6|20887.6|0
1732654200000|2024-11-26 20:50:00|20918.4|20906.4|20921.6|20909.6|20932.9|20920.9|20909.5|20897.5|0
1732654500000|2024-11-26 20:55:00|20922.4|20910.4|20924.6|20912.6|20941.4|20929.4|20922.4|20910.4|0
1732654800000|2024-11-26 21:00:00|20921.6|20909.6|20929.6|20917.6|20939.6|20927.6|20920.3|20908.3|0
1732655100000|2024-11-26 21:05:00|20930|20918|20930.1|20918.1|20932.2|20920.2|20922.8|20910.8|0
1732655400000|2024-11-26 21:10:00|20930.5|20918.5|20932.2|20920.2|20935.3|20923.3|20928.8|20916.8|0
1732655700000|2024-11-26 21:15:00|20932.5|20920.5|20928.5|20916.5|20934|20922|20920.5|20908.5|0
1732656000000|2024-11-26 21:20:00|20928.2|20916.2|20933|20921|20939.8|20927.8|20927.7|20915.7|0
1732656300000|2024-11-26 21:25:00|20933.1|20921.1|20932.2|20920.2|20934.7|20922.7|20929.5|20917.5|0
1732656600000|2024-11-26 21:30:00|20931.7|20919.7|20929.5|20917.5|20931.7|20919.7|20924.3|20912.3|0
1732656900000|2024-11-26 21:35:00|20929.2|20917.2|20932.2|20920.2|20934|20922|20928.2|20916.2|0
1732657200000|2024-11-26 21:40:00|20932.7|20920.7|20934.6|20922.6|20935.5|20923.5|20930.2|20918.2|0
1732657500000|2024-11-26 21:45:00|20933.2|20921.2|20934.8|20922.8|20937.1|20925.1|20932.2|20920.2|0
1732657800000|2024-11-26 21:50:00|20934.7|20922.7|20937.3|20925.3|20938.5|20926.5|20934.6|20922.6|0
1732658100000|2024-11-26 21:55:00|20937.2|20925.2|20931.5|20919.5|20938.8|20926.8|20931|20919|0
1732658400000|2024-11-26 22:00:00|20931.3|20919.3|20928.3|20916.3|20931.8|20919.8|20927.9|20915.9|0
1732658700000|2024-11-26 22:05:00|20928|20916|20927|20915|20928.2|20916.2|20926.5|20914.5|0
1732659000000|2024-11-26 22:10:00|20926.9|20914.9|20927.6|20915.6|20928.7|20916.7|20926.7|20914.7|0
1732659300000|2024-11-26 22:15:00|20927.5|20915.5|20924.2|20912.2|20927.8|20915.8|20924.2|20912.2|0
1732659600000|2024-11-26 22:20:00|20926.7|20914.7|20922.7|20910.7|20926.7|20914.7|20922.7|20910.7|0
1732659900000|2024-11-26 22:25:00|20921.6|20909.6|20918.4|20906.4|20921.6|20909.6|20916.6|20904.6|0
1732660200000|2024-11-26 22:30:00|20918.6|20906.6|20921.3|20909.3|20921.6|20909.6|20918.6|20906.6|0
1732660500000|2024-11-26 22:35:00|20921.4|20909.4|20922|20910|20922.5|20910.5|20921|20909|0
1732660800000|2024-11-26 22:40:00|20922.1|20910.1|20920.2|20908.2|20923.6|20911.6|20920.2|20908.2|0
1732661100000|2024-11-26 22:45:00|20920.3|20908.3|20924.7|20912.7|20924.8|20912.8|20920.1|20908.1|0
1732661400000|2024-11-26 22:50:00|20924.9|20912.9|20921.8|20909.8|20925.7|20913.7|20920.4|20908.4|0
1732661700000|2024-11-26 22:55:00|20921.9|20909.9|20924.8|20912.8|20924.9|20912.9|20921.9|20909.9|0
1732662000000|2024-11-26 23:00:00|20921.7|20909.7|20916.3|20904.3|20924.7|20912.7|20900.2|20888.2|0
1732662300000|2024-11-26 23:05:00|20916.7|20904.7|20925.9|20913.9|20927.4|20915.4|20915.6|20903.6|0
1732662600000|2024-11-26 23:10:00|20925.3|20913.3|20930.7|20918.7|20932.4|20920.4|20925.3|20913.3|0
1732662900000|2024-11-26 23:15:00|20930.4|20918.4|20922.2|20910.2|20930.4|20918.4|20921|20909|0
1732663200000|2024-11-26 23:20:00|20922|20910|20923|20911|20925.8|20913.8|20918|20906|0
1732663500000|2024-11-26 23:25:00|20922.9|20910.9|20917.3|20905.3|20926.7|20914.7|20916.7|20904.7|0
1732663800000|2024-11-26 23:30:00|20917.2|20905.2|20929.5|20917.5|20929.5|20917.5|20916.4|20904.4|0
1732664100000|2024-11-26 23:35:00|20929.7|20917.7|20924.4|20912.4|20930.4|20918.4|20924.3|20912.3|0
1732664400000|2024-11-26 23:40:00|20924.2|20912.2|20923.4|20911.4|20925.5|20913.5|20921|20909|0
1732664700000|2024-11-26 23:45:00|20924.3|20912.3|20924.9|20912.9|20927.4|20915.4|20923.3|20911.3|0
1732665000000|2024-11-26 23:50:00|20924.8|20912.8|20922|20910|20925.7|20913.7|20921.7|20909.7|0
1732665300000|2024-11-26 23:55:00|20922.3|20910.3|20920.7|20908.7|20923.4|20911.4|20920.2|20908.2|0
1732665600000|2024-11-27 00:00:00|20921.9|20909.9|20915.2|20903.2|20923.5|20911.5|20914|20902|0
1732665900000|2024-11-27 00:05:00|20913.2|20901.2|20912.7|20900.7|20916.9|20904.9|20912|20900|0
1732666200000|2024-11-27 00:10:00|20912.5|20900.5|20912.8|20900.8|20913.7|20901.7|20910.5|20898.5|0
1732666500000|2024-11-27 00:15:00|20912.5|20900.5|20916.8|20904.8|20917.9|20905.9|20911.5|20899.5|0
1732666800000|2024-11-27 00:20:00|20916.9|20904.9|20912.9|20900.9|20916.9|20904.9|20911.2|20899.2|0
1732667100000|2024-11-27 00:25:00|20912.8|20900.8|20911|20899|20913|20901|20907.4|20895.4|0
1732667400000|2024-11-27 00:30:00|20913.8|20901.8|20914.5|20902.5|20915.7|20903.7|20909.9|20897.9|0
1732667700000|2024-11-27 00:35:00|20914.3|20902.3|20914.5|20902.5|20917.5|20905.5|20911.5|20899.5|0
1732668000000|2024-11-27 00:40:00|20914.4|20902.4|20910.4|20898.4|20915.3|20903.3|20910|20898|0
1732668300000|2024-11-27 00:45:00|20908.8|20896.8|20912.3|20900.3|20913.7|20901.7|20907.3|20895.3|0
1732668600000|2024-11-27 00:50:00|20913|20901|20919.4|20907.4|20919.4|20907.4|20912.2|20900.2|0
1732668900000|2024-11-27 00:55:00|20919.7|20907.7|20920.8|20908.8|20922.8|20910.8|20918.7|20906.7|0
1732669200000|2024-11-27 01:00:00|20920.5|20908.5|20921.8|20909.8|20924.4|20912.4|20917.5|20905.5|0
1732669500000|2024-11-27 01:05:00|20921.9|20909.9|20921.5|20909.5|20922.8|20910.8|20919.2|20907.2|0
1732669800000|2024-11-27 01:10:00|20921|20909|20925.3|20913.3|20926.8|20914.8|20917.7|20905.7|0
1732670100000|2024-11-27 01:15:00|20925.4|20913.4|20924.8|20912.8|20926.9|20914.9|20922.7|20910.7|0
1732670400000|2024-11-27 01:20:00|20924.9|20912.9|20924|20912|20926.8|20914.8|20923.4|20911.4|0
1732670700000|2024-11-27 01:25:00|20923.8|20911.8|20919.9|20907.9|20926|20914|20918|20906|0
1732671000000|2024-11-27 01:30:00|20919.7|20907.7|20922|20910|20924.2|20912.2|20918.8|20906.8|0
1732671300000|2024-11-27 01:35:00|20921.9|20909.9|20923.7|20911.7|20925|20913|20920.7|20908.7|0
1732671600000|2024-11-27 01:40:00|20923.8|20911.8|20930.4|20918.4|20930.9|20918.9|20923.4|20911.4|0
1732671900000|2024-11-27 01:45:00|20930.5|20918.5|20926.8|20914.8|20930.5|20918.5|20922.7|20910.7|0
1732672200000|2024-11-27 01:50:00|20926.3|20914.3|20928.5|20916.5|20929.8|20917.8|20925.9|20913.9|0
1732672500000|2024-11-27 01:55:00|20928.7|20916.7|20929.7|20917.7|20931.9|20919.9|20927.7|20915.7|0
1732672800000|2024-11-27 02:00:00|20929.5|20917.5|20928.7|20916.7|20930.7|20918.7|20926.2|20914.2|0
1732673100000|2024-11-27 02:05:00|20928.8|20916.8|20931.2|20919.2|20932.2|20920.2|20928.3|20916.3|0
1732673400000|2024-11-27 02:10:00|20931.3|20919.3|20934|20922|20935.2|20923.2|20931|20919|0
1732673700000|2024-11-27 02:15:00|20933.8|20921.8|20940.7|20928.7|20941.3|20929.3|20933.3|20921.3|0
1732674000000|2024-11-27 02:20:00|20940.5|20928.5|20944.2|20932.2|20945.4|20933.4|20935.8|20923.8|0
1732674300000|2024-11-27 02:25:00|20943.9|20931.9|20952.3|20940.3|20954.8|20942.8|20943.9|20931.9|0
1732674600000|2024-11-27 02:30:00|20952.4|20940.4|20947.2|20935.2|20954.2|20942.2|20946.8|20934.8|0
1732674900000|2024-11-27 02:35:00|20947|20935|20944.5|20932.5|20947|20935|20943.7|20931.7|0
1732675200000|2024-11-27 02:40:00|20944.7|20932.7|20953|20941|20953.9|20941.9|20944.3|20932.3|0
1732675500000|2024-11-27 02:45:00|20952.9|20940.9|20950.8|20938.8|20953.7|20941.7|20948.8|20936.8|0
1732675800000|2024-11-27 02:50:00|20950.7|20938.7|20945|20933|20951.8|20939.8|20944.7|20932.7|0
1732676100000|2024-11-27 02:55:00|20945.2|20933.2|20943|20931|20947.7|20935.7|20942.3|20930.3|0
1732676400000|2024-11-27 03:00:00|20943.8|20931.8|20940.9|20928.9|20943.8|20931.8|20939.3|20927.3|0
1732676700000|2024-11-27 03:05:00|20940.8|20928.8|20932|20920|20940.8|20928.8|20931.7|20919.7|0
1732677000000|2024-11-27 03:10:00|20932.2|20920.2|20932.5|20920.5|20934.7|20922.7|20931.4|20919.4|0
1732677300000|2024-11-27 03:15:00|20932.3|20920.3|20927.7|20915.7|20933.2|20921.2|20927.5|20915.5|0
1732677600000|2024-11-27 03:20:00|20927.8|20915.8|20928.5|20916.5|20929.9|20917.9|20925.5|20913.5|0
1732677900000|2024-11-27 03:25:00|20927.8|20915.8|20927.5|20915.5|20930.9|20918.9|20927|20915|0
1732678200000|2024-11-27 03:30:00|20927.8|20915.8|20918.8|20906.8|20927.8|20915.8|20916.8|20904.8|0
1732678500000|2024-11-27 03:35:00|20918.7|20906.7|20916.2|20904.2|20922.7|20910.7|20915.9|20903.9|0
1732678800000|2024-11-27 03:40:00|20916.3|20904.3|20921.3|20909.3|20921.8|20909.8|20915.2|20903.2|0
1732679100000|2024-11-27 03:45:00|20921.4|20909.4|20923.4|20911.4|20926.9|20914.9|20921.4|20909.4|0
1732679400000|2024-11-27 03:50:00|20923.5|20911.5|20924|20912|20924.3|20912.3|20917.9|20905.9|0
1732679700000|2024-11-27 03:55:00|20924.2|20912.2|20921.8|20909.8|20925.2|20913.2|20920.8|20908.8|0
1732680000000|2024-11-27 04:00:00|20921.3|20909.3|20921.2|20909.2|20922.9|20910.9|20918.9|20906.9|0
1732680300000|2024-11-27 04:05:00|20921.3|20909.3|20918.2|20906.2|20922.3|20910.3|20916.9|20904.9|0
1732680600000|2024-11-27 04:10:00|20918|20906|20916|20904|20920|20908|20916|20904|0
1732680900000|2024-11-27 04:15:00|20915.9|20903.9|20915.3|20903.3|20917.5|20905.5|20913.9|20901.9|0
1732681200000|2024-11-27 04:20:00|20915.4|20903.4|20914.5|20902.5|20915.7|20903.7|20912.5|20900.5|0
1732681500000|2024-11-27 04:25:00|20914.8|20902.8|20913.7|20901.7|20917.3|20905.3|20913.7|20901.7|0
1732681800000|2024-11-27 04:30:00|20913.9|20901.9|20911.8|20899.8|20915.3|20903.3|20911.7|20899.7|0
1732682100000|2024-11-27 04:35:00|20912|20900|20910.7|20898.7|20912.5|20900.5|20909.3|20897.3|0
1732682400000|2024-11-27 04:40:00|20910.9|20898.9|20913.4|20901.4|20913.5|20901.5|20909.2|20897.2|0
1732682700000|2024-11-27 04:45:00|20913.5|20901.5|20905.2|20893.2|20913.5|20901.5|20905.2|20893.2|0
1732683000000|2024-11-27 04:50:00|20905.5|20893.5|20903.3|20891.3|20905.5|20893.5|20895.7|20883.7|0
1732683300000|2024-11-27 04:55:00|20903|20891|20904|20892|20905.9|20893.9|20899.5|20887.5|0
1732683600000|2024-11-27 05:00:00|20904.8|20892.8|20903.3|20891.3|20906|20894|20901.8|20889.8|0
1732683900000|2024-11-27 05:05:00|20903.4|20891.4|20902.5|20890.5|20903.5|20891.5|20898.8|20886.8|0
1732684200000|2024-11-27 05:10:00|20902.2|20890.2|20899.9|20887.9|20903.9|20891.9|20899.3|20887.3|0
1732684500000|2024-11-27 05:15:00|20899.7|20887.7|20893.7|20881.7|20899.7|20887.7|20889.7|20877.7|0
1732684800000|2024-11-27 05:20:00|20893.5|20881.5|20899.3|20887.3|20899.4|20887.4|20891.8|20879.8|0
1732685100000|2024-11-27 05:25:00|20900|20888|20901.4|20889.4|20903.4|20891.4|20898.4|20886.4|0
1732685400000|2024-11-27 05:30:00|20901.8|20889.8|20906.9|20894.9|20908.8|20896.8|20900|20888|0
1732685700000|2024-11-27 05:35:00|20907.2|20895.2|20906.7|20894.7|20908.7|20896.7|20905.8|20893.8|0
1732686000000|2024-11-27 05:40:00|20906.3|20894.3|20905.3|20893.3|20908.5|20896.5|20905.3|20893.3|0
1732686300000|2024-11-27 05:45:00|20905.4|20893.4|20903|20891|20906|20894|20900.2|20888.2|0
1732686600000|2024-11-27 05:50:00|20902.9|20890.9|20901.7|20889.7|20903.5|20891.5|20899.8|20887.8|0
1732686900000|2024-11-27 05:55:00|20901.5|20889.5|20896.2|20884.2|20901.5|20889.5|20895.4|20883.4|0
1732687200000|2024-11-27 06:00:00|20896.5|20884.5|20897.4|20885.4|20900.3|20888.3|20895.2|20883.2|0
1732687500000|2024-11-27 06:05:00|20897.5|20885.5|20901.5|20889.5|20903.3|20891.3|20895.5|20883.5|0
1732687800000|2024-11-27 06:10:00|20901.7|20889.7|20905.3|20893.3|20906.2|20894.2|20901.7|20889.7|0
1732688100000|2024-11-27 06:15:00|20905.5|20893.5|20910.7|20898.7|20911.9|20899.9|20903.5|20891.5|0
1732688400000|2024-11-27 06:20:00|20910.8|20898.8|20910.8|20898.8|20910.9|20898.9|20906.3|20894.3|0
1732688700000|2024-11-27 06:25:00|20910.7|20898.7|20909|20897|20911.3|20899.3|20908|20896|0
1732689000000|2024-11-27 06:30:00|20908.9|20896.9|20908.3|20896.3|20911.9|20899.9|20907.3|20895.3|0
1732689300000|2024-11-27 06:35:00|20908.2|20896.2|20905.5|20893.5|20908.4|20896.4|20903.2|20891.2|0
1732689600000|2024-11-27 06:40:00|20905.4|20893.4|20913.8|20901.8|20914.4|20902.4|20905.2|20893.2|0
1732689900000|2024-11-27 06:45:00|20914|20902|20910.4|20898.4|20914.2|20902.2|20907.8|20895.8|0
1732690200000|2024-11-27 06:50:00|20910.2|20898.2|20914.2|20902.2|20915|20903|20909.8|20897.8|0
1732690500000|2024-11-27 06:55:00|20914|20902|20907|20895|20914.3|20902.3|20906|20894|0
1732690800000|2024-11-27 07:00:00|20908.5|20896.5|20912.5|20900.5|20913|20901|20901.2|20889.2|0
1732691100000|2024-11-27 07:05:00|20912.7|20900.7|20910.4|20898.4|20916.5|20904.5|20908.9|20896.9|0
1732691400000|2024-11-27 07:10:00|20910|20898|20912.5|20900.5|20915.2|20903.2|20905|20893|0
1732691700000|2024-11-27 07:15:00|20912.3|20900.3|20921.5|20909.5|20921.5|20909.5|20911.3|20899.3|0
1732692000000|2024-11-27 07:20:00|20921.9|20909.9|20917.9|20905.9|20924.2|20912.2|20915.5|20903.5|0
1732692300000|2024-11-27 07:25:00|20917.8|20905.8|20920.5|20908.5|20921.2|20909.2|20916|20904|0
1732692600000|2024-11-27 07:30:00|20920.3|20908.3|20923.7|20911.7|20927|20915|20918.2|20906.2|0
1732692900000|2024-11-27 07:35:00|20923.4|20911.4|20925.3|20913.3|20926.2|20914.2|20922.7|20910.7|0
1732693200000|2024-11-27 07:40:00|20925.2|20913.2|20924.5|20912.5|20925.7|20913.7|20922|20910|0
1732693500000|2024-11-27 07:45:00|20924.4|20912.4|20918.3|20906.3|20925.5|20913.5|20915.7|20903.7|0
1732693800000|2024-11-27 07:50:00|20918.7|20906.7|20923|20911|20923.3|20911.3|20914.5|20902.5|0
1732694100000|2024-11-27 07:55:00|20923.2|20911.2|20916|20904|20924.9|20912.9|20915.4|20903.4|0
1732694400000|2024-11-27 08:00:00|20916.7|20904.7|20895.7|20883.7|20916.7|20904.7|20892.8|20880.8|0
1732694700000|2024-11-27 08:05:00|20895.2|20883.2|20902|20890|20912.9|20900.9|20892.4|20880.4|0
1732695000000|2024-11-27 08:10:00|20903.2|20891.2|20885.8|20873.8|20903.7|20891.7|20885.7|20873.7|0
1732695300000|2024-11-27 08:15:00|20885.3|20873.3|20889.7|20877.7|20895.8|20883.8|20883.2|20871.2|0
1732695600000|2024-11-27 08:20:00|20890.9|20878.9|20871|20859|20893.4|20881.4|20863|20851|0
1732695900000|2024-11-27 08:25:00|20871.4|20859.4|20875.5|20863.5|20884.7|20872.7|20868.2|20856.2|0
1732696200000|2024-11-27 08:30:00|20876|20864|20885.7|20873.7|20885.7|20873.7|20867.7|20855.7|0
1732696500000|2024-11-27 08:35:00|20885.5|20873.5|20883.4|20871.4|20891.7|20879.7|20878.5|20866.5|0
1732696800000|2024-11-27 08:40:00|20882|20870|20872.5|20860.5|20882|20870|20865.7|20853.7|0
1732697100000|2024-11-27 08:45:00|20873|20861|20881.5|20869.5|20885.3|20873.3|20872.5|20860.5|0
1732697400000|2024-11-27 08:50:00|20882.3|20870.3|20864.7|20852.7|20882.3|20870.3|20863.3|20851.3|0
1732697700000|2024-11-27 08:55:00|20864.8|20852.8|20874.2|20862.2|20874.5|20862.5|20860.7|20848.7|0
1732698000000|2024-11-27 09:00:00|20874.5|20862.5|20886.5|20874.5|20887.2|20875.2|20872.7|20860.7|0
1732698300000|2024-11-27 09:05:00|20889.2|20877.2|20874.2|20862.2|20889.9|20877.9|20874.2|20862.2|0
1732698600000|2024-11-27 09:10:00|20874.3|20862.3|20870.7|20858.7|20877|20865|20870|20858|0
1732698900000|2024-11-27 09:15:00|20870.2|20858.2|20864.3|20852.3|20876.8|20864.8|20863.2|20851.2|0
1732699200000|2024-11-27 09:20:00|20863.9|20851.9|20865.7|20853.7|20865.7|20853.7|20850.5|20838.5|0
1732699500000|2024-11-27 09:25:00|20865.2|20853.2|20856.5|20844.5|20868.9|20856.9|20855.8|20843.8|0
1732699800000|2024-11-27 09:30:00|20855.7|20843.7|20847.4|20835.4|20858|20846|20842.2|20830.2|0
1732700100000|2024-11-27 09:35:00|20846.5|20834.5|20856.3|20844.3|20859.4|20847.4|20843.9|20831.9|0
1732700400000|2024-11-27 09:40:00|20856|20844|20849.4|20837.4|20856|20844|20843.9|20831.9|0
1732700700000|2024-11-27 09:45:00|20848.8|20836.8|20846.9|20834.9|20857.9|20845.9|20843.3|20831.3|0
1732701000000|2024-11-27 09:50:00|20846.7|20834.7|20852.8|20840.8|20854|20842|20844.2|20832.2|0
1732701300000|2024-11-27 09:55:00|20853|20841|20859|20847|20860.3|20848.3|20850|20838|0
1732701600000|2024-11-27 10:00:00|20858.5|20846.5|20853.8|20841.8|20863.5|20851.5|20852.8|20840.8|0
1732701900000|2024-11-27 10:05:00|20855|20843|20851.3|20839.3|20861.5|20849.5|20850|20838|0
1732702200000|2024-11-27 10:10:00|20850.9|20838.9|20858.9|20846.9|20859.3|20847.3|20847.5|20835.5|0
1732702500000|2024-11-27 10:15:00|20858.8|20846.8|20858.7|20846.7|20866.4|20854.4|20855.9|20843.9|0
1732702800000|2024-11-27 10:20:00|20858.5|20846.5|20856|20844|20862.3|20850.3|20854.2|20842.2|0
1732703100000|2024-11-27 10:25:00|20856.2|20844.2|20863.4|20851.4|20865.4|20853.4|20856.2|20844.2|0
1732703400000|2024-11-27 10:30:00|20863|20851|20863|20851|20866.8|20854.8|20862|20850|0
1732703700000|2024-11-27 10:35:00|20862.9|20850.9|20863.2|20851.2|20864.8|20852.8|20861.3|20849.3|0
1732704000000|2024-11-27 10:40:00|20862.8|20850.8|20856.5|20844.5|20865.4|20853.4|20855.7|20843.7|0
1732704300000|2024-11-27 10:45:00|20856.7|20844.7|20860.3|20848.3|20860.9|20848.9|20854.5|20842.5|0
1732704600000|2024-11-27 10:50:00|20860|20848|20863.8|20851.8|20864|20852|20858.8|20846.8|0
1732704900000|2024-11-27 10:55:00|20863.9|20851.9|20872.7|20860.7|20876.2|20864.2|20863.9|20851.9|0
1732705200000|2024-11-27 11:00:00|20871.7|20859.7|20872.8|20860.8|20876.2|20864.2|20868.7|20856.7|0
1732705500000|2024-11-27 11:05:00|20872.7|20860.7|20866.3|20854.3|20874.9|20862.9|20865.2|20853.2|0
1732705800000|2024-11-27 11:10:00|20865.5|20853.5|20853.9|20841.9|20865.9|20853.9|20853.5|20841.5|0
1732706100000|2024-11-27 11:15:00|20853.8|20841.8|20854.8|20842.8|20859|20847|20851.3|20839.3|0
1732706400000|2024-11-27 11:20:00|20854.7|20842.7|20849|20837|20856.8|20844.8|20843.4|20831.4|0
1732706700000|2024-11-27 11:25:00|20849.4|20837.4|20848.2|20836.2|20853.5|20841.5|20847.2|20835.2|0
1732707000000|2024-11-27 11:30:00|20848.3|20836.3|20858.4|20846.4|20860.2|20848.2|20846.7|20834.7|0
1732707300000|2024-11-27 11:35:00|20858.5|20846.5|20857.8|20845.8|20860.9|20848.9|20856.2|20844.2|0
1732707600000|2024-11-27 11:40:00|20858.2|20846.2|20864|20852|20864.9|20852.9|20856.8|20844.8|0
1732707900000|2024-11-27 11:45:00|20864.4|20852.4|20859.8|20847.8|20864.9|20852.9|20858.8|20846.8|0
1732708200000|2024-11-27 11:50:00|20859.5|20847.5|20864.5|20852.5|20865.5|20853.5|20856.7|20844.7|0
1732708500000|2024-11-27 11:55:00|20864.7|20852.7|20868.2|20856.2|20870.8|20858.8|20864.7|20852.7|0
1732708800000|2024-11-27 12:00:00|20867.9|20855.9|20863.4|20851.4|20870.3|20858.3|20862.4|20850.4|0
1732709100000|2024-11-27 12:05:00|20863|20851|20860.4|20848.4|20865.9|20853.9|20853.9|20841.9|0
1732709400000|2024-11-27 12:10:00|20860.3|20848.3|20864.4|20852.4|20866.9|20854.9|20859.5|20847.5|0
1732709700000|2024-11-27 12:15:00|20864.7|20852.7|20873|20861|20873|20861|20864.7|20852.7|0
1732710000000|2024-11-27 12:20:00|20873.2|20861.2|20877.5|20865.5|20881.5|20869.5|20872|20860|0
1732710300000|2024-11-27 12:25:00|20877.7|20865.7|20868.4|20856.4|20880.2|20868.2|20867.2|20855.2|0
1732710600000|2024-11-27 12:30:00|20868.3|20856.3|20875.3|20863.3|20875.8|20863.8|20867.5|20855.5|0
1732710900000|2024-11-27 12:35:00|20875.4|20863.4|20877.9|20865.9|20879.9|20867.9|20872.9|20860.9|0
1732711200000|2024-11-27 12:40:00|20878|20866|20876.8|20864.8|20881.4|20869.4|20873.4|20861.4|0
1732711500000|2024-11-27 12:45:00|20877.2|20865.2|20876.8|20864.8|20879.3|20867.3|20874.8|20862.8|0
1732711800000|2024-11-27 12:50:00|20876.7|20864.7|20884.4|20872.4|20886|20874|20873.8|20861.8|0
1732712100000|2024-11-27 12:55:00|20884|20872|20881.3|20869.3|20888.3|20876.3|20880.2|20868.2|0
1732712400000|2024-11-27 13:00:00|20880.9|20868.9|20885.8|20873.8|20885.8|20873.8|20878.5|20866.5|0
1732712700000|2024-11-27 13:05:00|20886|20874|20888.5|20876.5|20891|20879|20884.3|20872.3|0
1732713000000|2024-11-27 13:10:00|20888.7|20876.7|20892.8|20880.8|20897.2|20885.2|20886.5|20874.5|0
1732713300000|2024-11-27 13:15:00|20892.9|20880.9|20899.9|20887.9|20901.3|20889.3|20892.5|20880.5|0
1732713600000|2024-11-27 13:20:00|20900.8|20888.8|20893.2|20881.2|20908.3|20896.3|20892.9|20880.9|0
1732713900000|2024-11-27 13:25:00|20892.9|20880.9|20893.7|20881.7|20894.7|20882.7|20888.7|20876.7|0
1732714200000|2024-11-27 13:30:00|20893.8|20881.8|20884.9|20872.9|20902.7|20890.7|20884.9|20872.9|0
1732714500000|2024-11-27 13:35:00|20884.4|20872.4|20893.7|20881.7|20897|20885|20881.2|20869.2|0
1732714800000|2024-11-27 13:40:00|20894.2|20882.2|20896.9|20884.9|20900.3|20888.3|20888.7|20876.7|0
1732715100000|2024-11-27 13:45:00|20897.2|20885.2|20889.5|20877.5|20898|20886|20885.5|20873.5|0
1732715400000|2024-11-27 13:50:00|20888.2|20876.2|20896.8|20884.8|20897.7|20885.7|20885.7|20873.7|0
1732715700000|2024-11-27 13:55:00|20896.9|20884.9|20891.2|20879.2|20898.4|20886.4|20886.9|20874.9|0
1732716000000|2024-11-27 14:00:00|20890.7|20878.7|20873.4|20861.4|20893|20881|20873.4|20861.4|0
1732716300000|2024-11-27 14:05:00|20874.4|20862.4|20873.7|20861.7|20878.2|20866.2|20869.8|20857.8|0
1732716600000|2024-11-27 14:10:00|20872.9|20860.9|20889.9|20877.9|20892.2|20880.2|20872|20860|0
1732716900000|2024-11-27 14:15:00|20889|20877|20887.9|20875.9|20890.9|20878.9|20883|20871|0
1732717200000|2024-11-27 14:20:00|20886.9|20874.9|20882.7|20870.7|20888.2|20876.2|20879.8|20867.8|0
1732717500000|2024-11-27 14:25:00|20882.5|20870.5|20872.5|20860.5|20890|20878|20870.5|20858.5|0
1732717800000|2024-11-27 14:30:00|20873.9|20861.9|20823.4|20811.4|20873.9|20861.9|20807.2|20795.2|0
1732718100000|2024-11-27 14:35:00|20824.8|20812.8|20805.9|20793.9|20825.3|20813.3|20790.9|20778.9|0
1732718400000|2024-11-27 14:40:00|20806.5|20794.5|20821.4|20809.4|20829.2|20817.2|20803.2|20791.2|0
1732718700000|2024-11-27 14:45:00|20822.2|20810.2|20822|20810|20835.9|20823.9|20809.9|20797.9|0
1732719000000|2024-11-27 14:50:00|20822.2|20810.2|20781.7|20769.7|20824.9|20812.9|20780.8|20768.8|0
1732719300000|2024-11-27 14:55:00|20781.2|20769.2|20796.9|20784.9|20800.8|20788.8|20777.7|20765.7|0
1732719600000|2024-11-27 15:00:00|20797.9|20785.9|20789.4|20777.4|20797.9|20785.9|20761.2|20749.2|0
1732719900000|2024-11-27 15:05:00|20791.5|20779.5|20778.7|20766.7|20796.2|20784.2|20777.3|20765.3|0
1732720200000|2024-11-27 15:10:00|20779.4|20767.4|20748.5|20736.5|20779.4|20767.4|20745.7|20733.7|0
1732720500000|2024-11-27 15:15:00|20748.7|20736.7|20749.7|20737.7|20752|20740|20726.9|20714.9|0
1732720800000|2024-11-27 15:20:00|20749.4|20737.4|20730.5|20718.5|20755.7|20743.7|20719.8|20707.8|0
1732721100000|2024-11-27 15:25:00|20730.7|20718.7|20711.4|20699.4|20738.2|20726.2|20703.2|20691.2|0
1732721400000|2024-11-27 15:30:00|20713.4|20701.4|20708.2|20696.2|20723.2|20711.2|20704.3|20692.3|0
1732721700000|2024-11-27 15:35:00|20708.9|20696.9|20672.2|20660.2|20716.7|20704.7|20664.4|20652.4|0
1732722000000|2024-11-27 15:40:00|20673.3|20661.3|20718.3|20706.3|20720.7|20708.7|20668.4|20656.4|0
1732722300000|2024-11-27 15:45:00|20717.7|20705.7|20686.9|20674.9|20719.4|20707.4|20686.7|20674.7|0
1732722600000|2024-11-27 15:50:00|20687.4|20675.4|20690.5|20678.5|20696.9|20684.9|20670.4|20658.4|0
1732722900000|2024-11-27 15:55:00|20690.2|20678.2|20680.7|20668.7|20696.7|20684.7|20676.2|20664.2|0
1732723200000|2024-11-27 16:00:00|20680.9|20668.9|20656|20644|20686.3|20674.3|20642.9|20630.9|0
1732723500000|2024-11-27 16:05:00|20655.4|20643.4|20670.9|20658.9|20674.4|20662.4|20648.9|20636.9|0
1732723800000|2024-11-27 16:10:00|20670.4|20658.4|20663.2|20651.2|20670.4|20658.4|20634.9|20622.9|0
1732724100000|2024-11-27 16:15:00|20662.4|20650.4|20655.4|20643.4|20666.7|20654.7|20649.2|20637.2|0
1732724400000|2024-11-27 16:20:00|20657.4|20645.4|20653.7|20641.7|20672.4|20660.4|20652.7|20640.7|0
1732724700000|2024-11-27 16:25:00|20652.8|20640.8|20660.9|20648.9|20666.2|20654.2|20645.9|20633.9|0
1732725000000|2024-11-27 16:30:00|20659.4|20647.4|20680.7|20668.7|20683.2|20671.2|20651.2|20639.2|0
1732725300000|2024-11-27 16:35:00|20679.7|20667.7|20688.4|20676.4|20691.8|20679.8|20679.2|20667.2|0
1732725600000|2024-11-27 16:40:00|20688.2|20676.2|20663|20651|20698.4|20686.4|20661.2|20649.2|0
1732725900000|2024-11-27 16:45:00|20663.9|20651.9|20643.2|20631.2|20674.2|20662.2|20640.8|20628.8|0
1732726200000|2024-11-27 16:50:00|20643.7|20631.7|20649.2|20637.2|20655.7|20643.7|20634.9|20622.9|0
1732726500000|2024-11-27 16:55:00|20650.2|20638.2|20653.2|20641.2|20661|20649|20645.4|20633.4|0
1732726800000|2024-11-27 17:00:00|20651.7|20639.7|20635.7|20623.7|20651.7|20639.7|20628.2|20616.2|0
1732727100000|2024-11-27 17:05:00|20635.9|20623.9|20623.4|20611.4|20646.8|20634.8|20613.9|20601.9|0
1732727400000|2024-11-27 17:10:00|20622.8|20610.8|20642.9|20630.9|20651.3|20639.3|20622.8|20610.8|0
1732727700000|2024-11-27 17:15:00|20642.4|20630.4|20653.7|20641.7|20655.2|20643.2|20638.9|20626.9|0
1732728000000|2024-11-27 17:20:00|20654.9|20642.9|20652.2|20640.2|20664.3|20652.3|20646.7|20634.7|0
1732728300000|2024-11-27 17:25:00|20651.7|20639.7|20661.2|20649.2|20665.4|20653.4|20651.7|20639.7|0
1732728600000|2024-11-27 17:30:00|20660.7|20648.7|20655.9|20643.9|20663.9|20651.9|20642.8|20630.8|0
1732728900000|2024-11-27 17:35:00|20653.9|20641.9|20661.2|20649.2|20665.2|20653.2|20650.7|20638.7|0
1732729200000|2024-11-27 17:40:00|20660.5|20648.5|20661.4|20649.4|20665.7|20653.7|20657.2|20645.2|0
1732729500000|2024-11-27 17:45:00|20660.4|20648.4|20670.7|20658.7|20673.7|20661.7|20654.4|20642.4|0
1732729800000|2024-11-27 17:50:00|20671|20659|20671.7|20659.7|20681.9|20669.9|20667.2|20655.2|0
1732730100000|2024-11-27 17:55:00|20671.4|20659.4|20680.7|20668.7|20683.2|20671.2|20666.4|20654.4|0
1732730400000|2024-11-27 18:00:00|20680.2|20668.2|20684.2|20672.2|20685.2|20673.2|20673.2|20661.2|0
1732730700000|2024-11-27 18:05:00|20684|20672|20693.4|20681.4|20693.9|20681.9|20681.7|20669.7|0
1732731000000|2024-11-27 18:10:00|20694|20682|20719.7|20707.7|20719.7|20707.7|20694|20682|0
1732731300000|2024-11-27 18:15:00|20720.5|20708.5|20723.7|20711.7|20723.7|20711.7|20707.7|20695.7|0
1732731600000|2024-11-27 18:20:00|20723.3|20711.3|20713|20701|20725.8|20713.8|20707.9|20695.9|0
1732731900000|2024-11-27 18:25:00|20712.9|20700.9|20706.3|20694.3|20717.7|20705.7|20699.8|20687.8|0
1732732200000|2024-11-27 18:30:00|20703.4|20691.4|20722.2|20710.2|20724.2|20712.2|20703.2|20691.2|0
1732732500000|2024-11-27 18:35:00|20722.4|20710.4|20732.9|20720.9|20736.2|20724.2|20722.4|20710.4|0
1732732800000|2024-11-27 18:40:00|20733.7|20721.7|20733.8|20721.8|20739.2|20727.2|20726|20714|0
1732733100000|2024-11-27 18:45:00|20733.4|20721.4|20735.9|20723.9|20741.9|20729.9|20730.2|20718.2|0
1732733400000|2024-11-27 18:50:00|20735.8|20723.8|20748.7|20736.7|20749.9|20737.9|20734|20722|0
1732733700000|2024-11-27 18:55:00|20747.7|20735.7|20747.4|20735.4|20755.7|20743.7|20746.5|20734.5|0
1732734000000|2024-11-27 19:00:00|20748.2|20736.2|20744.9|20732.9|20750.2|20738.2|20738.5|20726.5|0
1732734300000|2024-11-27 19:05:00|20745.4|20733.4|20744.7|20732.7|20749.2|20737.2|20742.2|20730.2|0
1732734600000|2024-11-27 19:10:00|20744.2|20732.2|20758.7|20746.7|20758.7|20746.7|20739.2|20727.2|0
1732734900000|2024-11-27 19:15:00|20757.7|20745.7|20745.3|20733.3|20759.5|20747.5|20741.9|20729.9|0
1732735200000|2024-11-27 19:20:00|20745.4|20733.4|20756.5|20744.5|20757.7|20745.7|20742.4|20730.4|0
1732735500000|2024-11-27 19:25:00|20756.7|20744.7|20738.9|20726.9|20758.2|20746.2|20736.7|20724.7|0
1732735800000|2024-11-27 19:30:00|20738.4|20726.4|20738.9|20726.9|20745.4|20733.4|20737.5|20725.5|0
1732736100000|2024-11-27 19:35:00|20738.5|20726.5|20741.7|20729.7|20745.4|20733.4|20727.8|20715.8|0
1732736400000|2024-11-27 19:40:00|20741.4|20729.4|20751.8|20739.8|20756.9|20744.9|20740.4|20728.4|0
1732736700000|2024-11-27 19:45:00|20752.2|20740.2|20760|20748|20762.7|20750.7|20745.7|20733.7|0
1732737000000|2024-11-27 19:50:00|20760.2|20748.2|20752.2|20740.2|20762.9|20750.9|20751.2|20739.2|0
1732737300000|2024-11-27 19:55:00|20751.7|20739.7|20741.7|20729.7|20751.8|20739.8|20740.9|20728.9|0
1732737600000|2024-11-27 20:00:00|20743|20731|20760.5|20748.5|20764|20752|20738.8|20726.8|0
1732737900000|2024-11-27 20:05:00|20760.2|20748.2|20761.2|20749.2|20766.2|20754.2|20753.4|20741.4|0
1732738200000|2024-11-27 20:10:00|20760.5|20748.5|20752.5|20740.5|20762.7|20750.7|20749|20737|0
1732738500000|2024-11-27 20:15:00|20751.9|20739.9|20739.2|20727.2|20759.2|20747.2|20739.2|20727.2|0
1732738800000|2024-11-27 20:20:00|20739.7|20727.7|20731.7|20719.7|20742.9|20730.9|20729.7|20717.7|0
1732739100000|2024-11-27 20:25:00|20732.2|20720.2|20736.2|20724.2|20738.7|20726.7|20727.2|20715.2|0
1732739400000|2024-11-27 20:30:00|20736.7|20724.7|20727.5|20715.5|20736.8|20724.8|20721.4|20709.4|0
1732739700000|2024-11-27 20:35:00|20728.2|20716.2|20731.5|20719.5|20737.4|20725.4|20725.5|20713.5|0
1732740000000|2024-11-27 20:40:00|20731.7|20719.7|20731.3|20719.3|20731.9|20719.9|20707.7|20695.7|0
1732740300000|2024-11-27 20:45:00|20731.4|20719.4|20741.4|20729.4|20745.2|20733.2|20730.8|20718.8|0
1732740600000|2024-11-27 20:50:00|20741|20729|20735.3|20723.3|20750.9|20738.9|20727.8|20715.8|0
1732740900000|2024-11-27 20:55:00|20741.3|20729.3|20752.2|20740.2|20753.2|20741.2|20736.2|20724.2|0
1732741200000|2024-11-27 21:00:00|20752.6|20740.6|20755.6|20743.6|20761.8|20749.8|20746.1|20734.1|0
1732741500000|2024-11-27 21:05:00|20755.5|20743.5|20746.7|20734.7|20756.3|20744.3|20740.8|20728.8|0
1732741800000|2024-11-27 21:10:00|20746.8|20734.8|20745.3|20733.3|20750.7|20738.7|20744.2|20732.2|0
1732742100000|2024-11-27 21:15:00|20745.5|20733.5|20745.2|20733.2|20747.5|20735.5|20734.7|20722.7|0
1732742400000|2024-11-27 21:20:00|20745.3|20733.3|20745.2|20733.2|20748.7|20736.7|20745|20733|0
1732742700000|2024-11-27 21:25:00|20745.3|20733.3|20742.7|20730.7|20747|20735|20741.7|20729.7|0
1732743000000|2024-11-27 21:30:00|20742.6|20730.6|20741.3|20729.3|20745.5|20733.5|20741.3|20729.3|0
1732743300000|2024-11-27 21:35:00|20741.5|20729.5|20735.5|20723.5|20742.2|20730.2|20735|20723|0
1732743600000|2024-11-27 21:40:00|20735.7|20723.7|20738.5|20726.5|20742.3|20730.3|20735|20723|0
1732743900000|2024-11-27 21:45:00|20739.2|20727.2|20743|20731|20743.7|20731.7|20739.2|20727.2|0
1732744200000|2024-11-27 21:50:00|20743.7|20731.7|20744|20732|20744|20732|20741|20729|0
1732744500000|2024-11-27 21:55:00|20744.2|20732.2|20743.6|20731.6|20745.3|20733.3|20741.2|20729.2|0
1732744800000|2024-11-27 22:00:00|20743.5|20731.5|20744.1|20732.1|20744.3|20732.3|20743.5|20731.5|0
1732745100000|2024-11-27 22:05:00|20744.2|20732.2|20745.5|20733.5|20746.1|20734.1|20743.9|20731.9|0
1732745400000|2024-11-27 22:10:00|20745.1|20733.1|20745.9|20733.9|20746.2|20734.2|20744.3|20732.3|0
1732745700000|2024-11-27 22:15:00|20748.7|20736.7|20747.1|20735.1|20748.7|20736.7|20746.1|20734.1|0
1732746000000|2024-11-27 22:20:00|20747.2|20735.2|20746.9|20734.9|20747.3|20735.3|20746.5|20734.5|0
1732746300000|2024-11-27 22:25:00|20747.7|20735.7|20746.8|20734.8|20747.7|20735.7|20746.5|20734.5|0
1732746600000|2024-11-27 22:30:00|20745.4|20733.4|20747|20735|20747|20735|20745.4|20733.4|0
1732746900000|2024-11-27 22:35:00|20747.3|20735.3|20745.8|20733.8|20748.3|20736.3|20745.8|20733.8|0
1732747200000|2024-11-27 22:40:00|20745.9|20733.9|20745.9|20733.9|20745.9|20733.9|20745.8|20733.8|0
1732747500000|2024-11-27 22:45:00|20745.8|20733.8|20744.5|20732.5|20745.8|20733.8|20743.7|20731.7|0
1732747800000|2024-11-27 22:50:00|20744.6|20732.6|20744.6|20732.6|20745.8|20733.8|20744.6|20732.6|0
1732748100000|2024-11-27 22:55:00|20745.4|20733.4|20745.8|20733.8|20746.6|20734.6|20745.3|20733.3|0
1732748400000|2024-11-27 23:00:00|20751.5|20739.5|20766.6|20754.6|20767.2|20755.2|20743.7|20731.7|0
1732748700000|2024-11-27 23:05:00|20766.2|20754.2|20762.1|20750.1|20770|20758|20762.1|20750.1|0
1732749000000|2024-11-27 23:10:00|20763.6|20751.6|20758.8|20746.8|20764.6|20752.6|20755.5|20743.5|0
1732749300000|2024-11-27 23:15:00|20758.6|20746.6|20759.6|20747.6|20759.8|20747.8|20755|20743|0
1732749600000|2024-11-27 23:20:00|20761.6|20749.6|20760.7|20748.7|20764|20752|20759|20747|0
1732749900000|2024-11-27 23:25:00|20760.8|20748.8|20761.2|20749.2|20761.3|20749.3|20759.1|20747.1|0
1732750200000|2024-11-27 23:30:00|20761.3|20749.3|20763|20751|20764|20752|20759.8|20747.8|0
1732750500000|2024-11-27 23:35:00|20762.8|20750.8|20761.8|20749.8|20762.8|20750.8|20759.6|20747.6|0
1732750800000|2024-11-27 23:40:00|20762|20750|20763.3|20751.3|20763.8|20751.8|20762|20750|0
1732751100000|2024-11-27 23:45:00|20763.2|20751.2|20760|20748|20763.8|20751.8|20759.2|20747.2|0
1732751400000|2024-11-27 23:50:00|20760.1|20748.1|20757.7|20745.7|20763.3|20751.3|20756.7|20744.7|0
1732751700000|2024-11-27 23:55:00|20757.6|20745.6|20760.5|20748.5|20763.1|20751.1|20757.6|20745.6|0
1732752000000|2024-11-28 00:00:00|20760.1|20748.1|20761.6|20749.6|20764|20752|20760|20748|0
1732752300000|2024-11-28 00:05:00|20761.5|20749.5|20773.8|20761.8|20774.5|20762.5|20761.1|20749.1|0
1732752600000|2024-11-28 00:10:00|20773.7|20761.7|20773.3|20761.3|20775.7|20763.7|20772.6|20760.6|0
1732752900000|2024-11-28 00:15:00|20773|20761|20781.5|20769.5|20782|20770|20773|20761|0
1732753200000|2024-11-28 00:20:00|20783.3|20771.3|20783.7|20771.7|20785.8|20773.8|20782|20770|0
1732753500000|2024-11-28 00:25:00|20783.5|20771.5|20786.8|20774.8|20788.3|20776.3|20782.3|20770.3|0
1732753800000|2024-11-28 00:30:00|20787|20775|20781.7|20769.7|20787.7|20775.7|20781.7|20769.7|0
1732754100000|2024-11-28 00:35:00|20781.8|20769.8|20784.3|20772.3|20785.2|20773.2|20781.7|20769.7|0
1732754400000|2024-11-28 00:40:00|20784.7|20772.7|20783.1|20771.1|20784.7|20772.7|20782.2|20770.2|0
1732754700000|2024-11-28 00:45:00|20783.2|20771.2|20779.6|20767.6|20783.2|20771.2|20778.8|20766.8|0
1732755000000|2024-11-28 00:50:00|20779.7|20767.7|20782.8|20770.8|20782.8|20770.8|20777.2|20765.2|0
1732755300000|2024-11-28 00:55:00|20783|20771|20782.1|20770.1|20784.1|20772.1|20782|20770|0
1732755600000|2024-11-28 01:00:00|20781|20769|20778.7|20766.7|20782.8|20770.8|20778.1|20766.1|0
1732755900000|2024-11-28 01:05:00|20778.8|20766.8|20782.1|20770.1|20782.7|20770.7|20777.3|20765.3|0
1732756200000|2024-11-28 01:10:00|20782.5|20770.5|20783.6|20771.6|20786.1|20774.1|20781.3|20769.3|0
1732756500000|2024-11-28 01:15:00|20783.7|20771.7|20786.7|20774.7|20786.8|20774.8|20782.3|20770.3|0
1732756800000|2024-11-28 01:20:00|20786.8|20774.8|20780.5|20768.5|20786.8|20774.8|20780.1|20768.1|0
1732757100000|2024-11-28 01:25:00|20780.3|20768.3|20780.8|20768.8|20782.3|20770.3|20779.3|20767.3|0
1732757400000|2024-11-28 01:30:00|20780.7|20768.7|20780.8|20768.8|20783.8|20771.8|20780.5|20768.5|0
1732757700000|2024-11-28 01:35:00|20781|20769|20778.1|20766.1|20781|20769|20776.1|20764.1|0
1732758000000|2024-11-28 01:40:00|20778.2|20766.2|20781.7|20769.7|20782.3|20770.3|20770.7|20758.7|0
1732758300000|2024-11-28 01:45:00|20782|20770|20789.3|20777.3|20790.7|20778.7|20781.1|20769.1|0
1732758600000|2024-11-28 01:50:00|20789.8|20777.8|20779|20767|20790.6|20778.6|20778.3|20766.3|0
1732758900000|2024-11-28 01:55:00|20779.1|20767.1|20773.3|20761.3|20780.8|20768.8|20770.6|20758.6|0
1732759200000|2024-11-28 02:00:00|20774.5|20762.5|20777.6|20765.6|20779.2|20767.2|20771.1|20759.1|0
1732759500000|2024-11-28 02:05:00|20778.3|20766.3|20782.6|20770.6|20783.2|20771.2|20774.8|20762.8|0
1732759800000|2024-11-28 02:10:00|20783.2|20771.2|20777.3|20765.3|20783.5|20771.5|20776.7|20764.7|0
1732760100000|2024-11-28 02:15:00|20777.8|20765.8|20780.6|20768.6|20781.3|20769.3|20777.6|20765.6|0
1732760400000|2024-11-28 02:20:00|20780.7|20768.7|20783.6|20771.6|20785.7|20773.7|20779.8|20767.8|0
1732760700000|2024-11-28 02:25:00|20783.7|20771.7|20782.6|20770.6|20785.2|20773.2|20782|20770|0
1732761000000|2024-11-28 02:30:00|20782.2|20770.2|20782.3|20770.3|20784.3|20772.3|20782|20770|0
1732761300000|2024-11-28 02:35:00|20782.5|20770.5|20779.6|20767.6|20782.8|20770.8|20779|20767|0
1732761600000|2024-11-28 02:40:00|20779.8|20767.8|20783|20771|20783.6|20771.6|20778.7|20766.7|0
1732761900000|2024-11-28 02:45:00|20782.8|20770.8|20784.5|20772.5|20785|20773|20782.6|20770.6|0
1732762200000|2024-11-28 02:50:00|20784.6|20772.6|20785.7|20773.7|20788|20776|20784.3|20772.3|0
1732762500000|2024-11-28 02:55:00|20785.8|20773.8|20785.3|20773.3|20786.1|20774.1|20782.7|20770.7|0
1732762800000|2024-11-28 03:00:00|20784.8|20772.8|20784.2|20772.2|20786.2|20774.2|20784.2|20772.2|0
1732763100000|2024-11-28 03:05:00|20784.3|20772.3|20783.7|20771.7|20784.6|20772.6|20781.8|20769.8|0
1732763400000|2024-11-28 03:10:00|20783.8|20771.8|20784|20772|20784.3|20772.3|20783|20771|0
1732763700000|2024-11-28 03:15:00|20784.1|20772.1|20781.5|20769.5|20784.2|20772.2|20781|20769|0
1732764000000|2024-11-28 03:20:00|20781.6|20769.6|20784.2|20772.2|20784.5|20772.5|20779.6|20767.6|0
1732764300000|2024-11-28 03:25:00|20784.8|20772.8|20785.1|20773.1|20788.1|20776.1|20783.6|20771.6|0
1732764600000|2024-11-28 03:30:00|20785.8|20773.8|20788.2|20776.2|20789.1|20777.1|20783.3|20771.3|0
1732764900000|2024-11-28 03:35:00|20787.8|20775.8|20790.2|20778.2|20790.3|20778.3|20786.7|20774.7|0
1732765200000|2024-11-28 03:40:00|20790.3|20778.3|20792.3|20780.3|20794.1|20782.1|20789.7|20777.7|0
1732765500000|2024-11-28 03:45:00|20792.2|20780.2|20791.2|20779.2|20793.8|20781.8|20790|20778|0
1732765800000|2024-11-28 03:50:00|20791|20779|20788.1|20776.1|20791|20779|20787.1|20775.1|0
1732766100000|2024-11-28 03:55:00|20787.8|20775.8|20789.6|20777.6|20789.8|20777.8|20786.7|20774.7|0
1732766400000|2024-11-28 04:00:00|20789.8|20777.8|20788.8|20776.8|20791.5|20779.5|20787|20775|0
1732766700000|2024-11-28 04:05:00|20788.7|20776.7|20788.6|20776.6|20789.2|20777.2|20787.5|20775.5|0
1732767000000|2024-11-28 04:10:00|20788.7|20776.7|20792|20780|20792.3|20780.3|20788|20776|0
1732767300000|2024-11-28 04:15:00|20791.8|20779.8|20792.5|20780.5|20794.8|20782.8|20791.5|20779.5|0
1732767600000|2024-11-28 04:20:00|20792.3|20780.3|20793.3|20781.3|20795|20783|20790.6|20778.6|0
1732767900000|2024-11-28 04:25:00|20793.5|20781.5|20795|20783|20796|20784|20793.5|20781.5|0
1732768200000|2024-11-28 04:30:00|20795.2|20783.2|20793.3|20781.3|20796|20784|20792.8|20780.8|0
1732768500000|2024-11-28 04:35:00|20793.5|20781.5|20796.6|20784.6|20798.1|20786.1|20793.5|20781.5|0
1732768800000|2024-11-28 04:40:00|20796.7|20784.7|20797|20785|20797.1|20785.1|20795.1|20783.1|0
1732769100000|2024-11-28 04:45:00|20796.8|20784.8|20793.7|20781.7|20797.1|20785.1|20792|20780|0
1732769400000|2024-11-28 04:50:00|20793.6|20781.6|20792|20780|20795.6|20783.6|20790.2|20778.2|0
1732769700000|2024-11-28 04:55:00|20792.1|20780.1|20791.7|20779.7|20793.6|20781.6|20791.5|20779.5|0
1732770000000|2024-11-28 05:00:00|20792|20780|20792.1|20780.1|20795|20783|20790.2|20778.2|0
1732770300000|2024-11-28 05:05:00|20792.3|20780.3|20790.6|20778.6|20792.8|20780.8|20790|20778|0
1732770600000|2024-11-28 05:10:00|20790.5|20778.5|20789.8|20777.8|20791.2|20779.2|20788.8|20776.8|0
1732770900000|2024-11-28 05:15:00|20790.1|20778.1|20787.5|20775.5|20792.8|20780.8|20787.1|20775.1|0
1732771200000|2024-11-28 05:20:00|20787.3|20775.3|20788.8|20776.8|20790|20778|20787.3|20775.3|0
1732771500000|2024-11-28 05:25:00|20788.7|20776.7|20791.8|20779.8|20792.6|20780.6|20788.3|20776.3|0
1732771800000|2024-11-28 05:30:00|20791.6|20779.6|20794.5|20782.5|20794.7|20782.7|20790.5|20778.5|0
1732772100000|2024-11-28 05:35:00|20794.1|20782.1|20795.2|20783.2|20795.3|20783.3|20793.6|20781.6|0
1732772400000|2024-11-28 05:40:00|20795.1|20783.1|20793.3|20781.3|20796.3|20784.3|20792.5|20780.5|0
1732772700000|2024-11-28 05:45:00|20793.5|20781.5|20792.7|20780.7|20794.3|20782.3|20791.8|20779.8|0
1732773000000|2024-11-28 05:50:00|20792.6|20780.6|20794.2|20782.2|20794.7|20782.7|20791.7|20779.7|0
1732773300000|2024-11-28 05:55:00|20794.1|20782.1|20794|20782|20795.5|20783.5|20793.1|20781.1|0
1732773600000|2024-11-28 06:00:00|20793.1|20781.1|20791.3|20779.3|20793.5|20781.5|20789.8|20777.8|0
1732773900000|2024-11-28 06:05:00|20791.1|20779.1|20790.7|20778.7|20792|20780|20789|20777|0
1732774200000|2024-11-28 06:10:00|20790.6|20778.6|20789.8|20777.8|20791.6|20779.6|20788.7|20776.7|0
1732774500000|2024-11-28 06:15:00|20789.7|20777.7|20791.2|20779.2|20791.8|20779.8|20789.3|20777.3|0
1732774800000|2024-11-28 06:20:00|20791.1|20779.1|20791.8|20779.8|20792|20780|20789|20777|0
1732775100000|2024-11-28 06:25:00|20791.7|20779.7|20792.7|20780.7|20794.3|20782.3|20790.1|20778.1|0
1732775400000|2024-11-28 06:30:00|20794.3|20782.3|20793.1|20781.1|20794.3|20782.3|20791.5|20779.5|0
1732775700000|2024-11-28 06:35:00|20792.6|20780.6|20793.7|20781.7|20796.2|20784.2|20792.6|20780.6|0
1732776000000|2024-11-28 06:40:00|20793.6|20781.6|20795.3|20783.3|20795.6|20783.6|20792.2|20780.2|0
1732776300000|2024-11-28 06:45:00|20795.2|20783.2|20795|20783|20796.6|20784.6|20793.3|20781.3|0
1732776600000|2024-11-28 06:50:00|20794.8|20782.8|20798.2|20786.2|20798.8|20786.8|20794.8|20782.8|0
1732776900000|2024-11-28 06:55:00|20798.1|20786.1|20799.8|20787.8|20800.3|20788.3|20797.6|20785.6|0
1732777200000|2024-11-28 07:00:00|20799.3|20787.3|20799.7|20787.7|20801|20789|20797|20785|0
1732777500000|2024-11-28 07:05:00|20800|20788|20799.8|20787.8|20804.3|20792.3|20799.7|20787.7|0
1732777800000|2024-11-28 07:10:00|20800.2|20788.2|20803.6|20791.6|20805.2|20793.2|20798.7|20786.7|0
1732778100000|2024-11-28 07:15:00|20804.1|20792.1|20805.7|20793.7|20806.2|20794.2|20802.7|20790.7|0
1732778400000|2024-11-28 07:20:00|20805.8|20793.8|20803.2|20791.2|20806.1|20794.1|20803.1|20791.1|0
1732778700000|2024-11-28 07:25:00|20803.1|20791.1|20802.7|20790.7|20805.2|20793.2|20801.8|20789.8|0
1732779000000|2024-11-28 07:30:00|20802.6|20790.6|20796.3|20784.3|20804.2|20792.2|20794|20782|0
1732779300000|2024-11-28 07:35:00|20796.5|20784.5|20795.8|20783.8|20796.5|20784.5|20791.8|20779.8|0
1732779600000|2024-11-28 07:40:00|20796.3|20784.3|20792.6|20780.6|20796.3|20784.3|20789.6|20777.6|0
1732779900000|2024-11-28 07:45:00|20792.7|20780.7|20799.3|20787.3|20802|20790|20792.7|20780.7|0
1732780200000|2024-11-28 07:50:00|20799.7|20787.7|20800.3|20788.3|20800.5|20788.5|20797|20785|0
1732780500000|2024-11-28 07:55:00|20800.1|20788.1|20798.7|20786.7|20800.7|20788.7|20796.7|20784.7|0
1732780800000|2024-11-28 08:00:00|20799.8|20787.8|20798.3|20786.3|20802.7|20790.7|20796.8|20784.8|0
1732781100000|2024-11-28 08:05:00|20799|20787|20794.8|20782.8|20801.2|20789.2|20793.3|20781.3|0
1732781400000|2024-11-28 08:10:00|20794.6|20782.6|20785.3|20773.3|20794.7|20782.7|20782.3|20770.3|0
1732781700000|2024-11-28 08:15:00|20786.6|20774.6|20790.7|20778.7|20792.7|20780.7|20786.6|20774.6|0
1732782000000|2024-11-28 08:20:00|20790.6|20778.6|20790.6|20778.6|20791.3|20779.3|20787.6|20775.6|0
1732782300000|2024-11-28 08:25:00|20790.8|20778.8|20792.3|20780.3|20793.2|20781.2|20789.5|20777.5|0
1732782600000|2024-11-28 08:30:00|20792|20780|20789.7|20777.7|20792.5|20780.5|20785.7|20773.7|0
1732782900000|2024-11-28 08:35:00|20789.1|20777.1|20792.1|20780.1|20794.3|20782.3|20788.8|20776.8|0
1732783200000|2024-11-28 08:40:00|20792.2|20780.2|20791.2|20779.2|20792.8|20780.8|20789.7|20777.7|0
1732783500000|2024-11-28 08:45:00|20791.1|20779.1|20781.7|20769.7|20791.7|20779.7|20781.7|20769.7|0
1732783800000|2024-11-28 08:50:00|20781.3|20769.3|20787.7|20775.7|20789.2|20777.2|20780.1|20768.1|0
1732784100000|2024-11-28 08:55:00|20787.3|20775.3|20790.7|20778.7|20791|20779|20786|20774|0
1732784400000|2024-11-28 09:00:00|20790.3|20778.3|20790.5|20778.5|20794.6|20782.6|20789.3|20777.3|0
1732784700000|2024-11-28 09:05:00|20791.6|20779.6|20787.6|20775.6|20793.7|20781.7|20787.1|20775.1|0
1732785000000|2024-11-28 09:10:00|20788.1|20776.1|20789.2|20777.2|20790.1|20778.1|20785.3|20773.3|0
1732785300000|2024-11-28 09:15:00|20789.1|20777.1|20791.5|20779.5|20791.5|20779.5|20787|20775|0
1732785600000|2024-11-28 09:20:00|20791.7|20779.7|20794.2|20782.2|20794.5|20782.5|20790.7|20778.7|0
1732785900000|2024-11-28 09:25:00|20794.5|20782.5|20790.1|20778.1|20795|20783|20789.8|20777.8|0
1732786200000|2024-11-28 09:30:00|20790.2|20778.2|20794.3|20782.3|20794.3|20782.3|20790|20778|0
1732786500000|2024-11-28 09:35:00|20794.1|20782.1|20795.1|20783.1|20796.8|20784.8|20792.6|20780.6|0
1732786800000|2024-11-28 09:40:00|20794.8|20782.8|20793.6|20781.6|20795.3|20783.3|20793|20781|0
1732787100000|2024-11-28 09:45:00|20793.8|20781.8|20791.8|20779.8|20795.7|20783.7|20791|20779|0
1732787400000|2024-11-28 09:50:00|20792.1|20780.1|20794.5|20782.5|20794.6|20782.6|20791.8|20779.8|0
1732787700000|2024-11-28 09:55:00|20794.1|20782.1|20793.8|20781.8|20795|20783|20792.1|20780.1|0
1732788000000|2024-11-28 10:00:00|20794|20782|20791.5|20779.5|20796.2|20784.2|20790.3|20778.3|0
1732788300000|2024-11-28 10:05:00|20792|20780|20794|20782|20794.8|20782.8|20790|20778|0
1732788600000|2024-11-28 10:10:00|20793.8|20781.8|20794.2|20782.2|20795.5|20783.5|20790.8|20778.8|0
1732788900000|2024-11-28 10:15:00|20794.3|20782.3|20795.7|20783.7|20797.2|20785.2|20792.8|20780.8|0
1732789200000|2024-11-28 10:20:00|20795.2|20783.2|20793|20781|20795.2|20783.2|20791.8|20779.8|0
1732789500000|2024-11-28 10:25:00|20793.1|20781.1|20789.6|20777.6|20793.6|20781.6|20788.7|20776.7|0
1732789800000|2024-11-28 10:30:00|20790|20778|20789.8|20777.8|20793.7|20781.7|20789.3|20777.3|0
1732790100000|2024-11-28 10:35:00|20790|20778|20793.3|20781.3|20793.7|20781.7|20787.8|20775.8|0
1732790400000|2024-11-28 10:40:00|20793.2|20781.2|20793.3|20781.3|20793.6|20781.6|20790.8|20778.8|0
1732790700000|2024-11-28 10:45:00|20793.5|20781.5|20796.2|20784.2|20796.5|20784.5|20792.7|20780.7|0
1732791000000|2024-11-28 10:50:00|20796.3|20784.3|20796.2|20784.2|20796.7|20784.7|20794.3|20782.3|0
1732791300000|2024-11-28 10:55:00|20796.3|20784.3|20795.2|20783.2|20797.6|20785.6|20794.7|20782.7|0
1732791600000|2024-11-28 11:00:00|20795.6|20783.6|20798.6|20786.6|20799.1|20787.1|20795.5|20783.5|0
1732791900000|2024-11-28 11:05:00|20798.7|20786.7|20798.6|20786.6|20799.5|20787.5|20797.3|20785.3|0
1732792200000|2024-11-28 11:10:00|20798.8|20786.8|20795.6|20783.6|20799.7|20787.7|20795.6|20783.6|0
1732792500000|2024-11-28 11:15:00|20796.5|20784.5|20797.8|20785.8|20797.8|20785.8|20793.5|20781.5|0
1732792800000|2024-11-28 11:20:00|20797.7|20785.7|20791.2|20779.2|20798.2|20786.2|20790.7|20778.7|0
1732793100000|2024-11-28 11:25:00|20791.1|20779.1|20789.5|20777.5|20793.3|20781.3|20788.6|20776.6|0
1732793400000|2024-11-28 11:30:00|20789.2|20777.2|20790.2|20778.2|20793.5|20781.5|20787.3|20775.3|0
1732793700000|2024-11-28 11:35:00|20790.6|20778.6|20786.1|20774.1|20790.6|20778.6|20785.5|20773.5|0
1732794000000|2024-11-28 11:40:00|20786.2|20774.2|20790.7|20778.7|20791.5|20779.5|20785.2|20773.2|0
1732794300000|2024-11-28 11:45:00|20791|20779|20791.3|20779.3|20792.7|20780.7|20790|20778|0
1732794600000|2024-11-28 11:50:00|20791.2|20779.2|20796.3|20784.3|20799.6|20787.6|20791.1|20779.1|0
1732794900000|2024-11-28 11:55:00|20796.1|20784.1|20798.2|20786.2|20800.1|20788.1|20796.1|20784.1|0
1732795200000|2024-11-28 12:00:00|20798.1|20786.1|20798|20786|20800.7|20788.7|20797.2|20785.2|0
1732795500000|2024-11-28 12:05:00|20798.2|20786.2|20798.1|20786.1|20798.8|20786.8|20795.6|20783.6|0
1732795800000|2024-11-28 12:10:00|20798|20786|20799.3|20787.3|20800.3|20788.3|20797.7|20785.7|0
1732796100000|2024-11-28 12:15:00|20799.2|20787.2|20801.1|20789.1|20801.2|20789.2|20798.1|20786.1|0
1732796400000|2024-11-28 12:20:00|20801|20789|20799.7|20787.7|20802.2|20790.2|20798.5|20786.5|0
1732796700000|2024-11-28 12:25:00|20799.8|20787.8|20801.1|20789.1|20803.7|20791.7|20799.3|20787.3|0
1732797000000|2024-11-28 12:30:00|20800.6|20788.6|20804.6|20792.6|20805.3|20793.3|20800.1|20788.1|0
1732797300000|2024-11-28 12:35:00|20804.7|20792.7|20804.1|20792.1|20806|20794|20804|20792|0
1732797600000|2024-11-28 12:40:00|20804.3|20792.3|20803.5|20791.5|20804.5|20792.5|20799.7|20787.7|0
1732797900000|2024-11-28 12:45:00|20803.6|20791.6|20802.7|20790.7|20804.7|20792.7|20801.6|20789.6|0
1732798200000|2024-11-28 12:50:00|20802.6|20790.6|20804.7|20792.7|20804.7|20792.7|20801.2|20789.2|0
1732798500000|2024-11-28 12:55:00|20804.8|20792.8|20809.6|20797.6|20811.5|20799.5|20804.1|20792.1|0
1732798800000|2024-11-28 13:00:00|20809.5|20797.5|20808.5|20796.5|20811.5|20799.5|20807.5|20795.5|0
1732799100000|2024-11-28 13:05:00|20808.6|20796.6|20811|20799|20811.2|20799.2|20807.8|20795.8|0
1732799400000|2024-11-28 13:10:00|20810.8|20798.8|20807.8|20795.8|20811.1|20799.1|20807.1|20795.1|0
1732799700000|2024-11-28 13:15:00|20807.7|20795.7|20805|20793|20808.7|20796.7|20804.8|20792.8|0
1732800000000|2024-11-28 13:20:00|20804.5|20792.5|20805.7|20793.7|20807.3|20795.3|20804.5|20792.5|0
1732800300000|2024-11-28 13:25:00|20805.6|20793.6|20805.2|20793.2|20806.7|20794.7|20804|20792|0
1732800600000|2024-11-28 13:30:00|20805.3|20793.3|20799.8|20787.8|20805.7|20793.7|20794.8|20782.8|0
1732800900000|2024-11-28 13:35:00|20800.1|20788.1|20807|20795|20807.3|20795.3|20798.2|20786.2|0
1732801200000|2024-11-28 13:40:00|20806.8|20794.8|20811.7|20799.7|20814.2|20802.2|20805.3|20793.3|0
1732801500000|2024-11-28 13:45:00|20811.5|20799.5|20811.8|20799.8|20814.3|20802.3|20810.6|20798.6|0
1732801800000|2024-11-28 13:50:00|20811.6|20799.6|20810.3|20798.3|20813.5|20801.5|20809.7|20797.7|0
1732802100000|2024-11-28 13:55:00|20810.5|20798.5|20807.6|20795.6|20811.3|20799.3|20807.3|20795.3|0
1732802400000|2024-11-28 14:00:00|20807.7|20795.7|20803.1|20791.1|20810.6|20798.6|20803.1|20791.1|0
1732802700000|2024-11-28 14:05:00|20803.2|20791.2|20807.2|20795.2|20807.2|20795.2|20801.5|20789.5|0
1732803000000|2024-11-28 14:10:00|20806.8|20794.8|20809.6|20797.6|20810|20798|20802.5|20790.5|0
1732803300000|2024-11-28 14:15:00|20809.2|20797.2|20810.8|20798.8|20811.7|20799.7|20808.8|20796.8|0
1732803600000|2024-11-28 14:20:00|20810.7|20798.7|20809.5|20797.5|20812.2|20800.2|20809.2|20797.2|0
1732803900000|2024-11-28 14:25:00|20809.7|20797.7|20810.6|20798.6|20811.5|20799.5|20808.7|20796.7|0
1732804200000|2024-11-28 14:30:00|20810.7|20798.7|20826.1|20814.1|20828.5|20816.5|20810.6|20798.6|0
1732804500000|2024-11-28 14:35:00|20823.6|20811.6|20815.7|20803.7|20825.3|20813.3|20815|20803|0
1732804800000|2024-11-28 14:40:00|20815.6|20803.6|20821.6|20809.6|20822.3|20810.3|20811.5|20799.5|0
1732805100000|2024-11-28 14:45:00|20821.3|20809.3|20826|20814|20828.1|20816.1|20821.3|20809.3|0
1732805400000|2024-11-28 14:50:00|20825.2|20813.2|20828.7|20816.7|20829.7|20817.7|20820.5|20808.5|0
1732805700000|2024-11-28 14:55:00|20828.5|20816.5|20825|20813|20832.2|20820.2|20824.5|20812.5|0
1732806000000|2024-11-28 15:00:00|20825.1|20813.1|20825.3|20813.3|20831|20819|20824.8|20812.8|0
1732806300000|2024-11-28 15:05:00|20825.1|20813.1|20826.1|20814.1|20831.2|20819.2|20823|20811|0
1732806600000|2024-11-28 15:10:00|20826|20814|20824.5|20812.5|20826|20814|20821|20809|0
1732806900000|2024-11-28 15:15:00|20824.6|20812.6|20831.2|20819.2|20834|20822|20822.3|20810.3|0
1732807200000|2024-11-28 15:20:00|20831.7|20819.7|20836|20824|20838.2|20826.2|20829.2|20817.2|0
1732807500000|2024-11-28 15:25:00|20835.8|20823.8|20828.7|20816.7|20838.2|20826.2|20828.6|20816.6|0
1732807800000|2024-11-28 15:30:00|20828.6|20816.6|20831.6|20819.6|20836.3|20824.3|20827.1|20815.1|0
1732808100000|2024-11-28 15:35:00|20831.5|20819.5|20825|20813|20834|20822|20824.2|20812.2|0
1732808400000|2024-11-28 15:40:00|20824.8|20812.8|20833|20821|20833.2|20821.2|20823.5|20811.5|0
1732808700000|2024-11-28 15:45:00|20834.5|20822.5|20839.8|20827.8|20840.6|20828.6|20833.1|20821.1|0
1732809000000|2024-11-28 15:50:00|20840.2|20828.2|20838.5|20826.5|20841.8|20829.8|20835.3|20823.3|0
1732809300000|2024-11-28 15:55:00|20838.2|20826.2|20834.6|20822.6|20839.7|20827.7|20831.5|20819.5|0
1732809600000|2024-11-28 16:00:00|20835.5|20823.5|20840.1|20828.1|20842.5|20830.5|20835.5|20823.5|0
1732809900000|2024-11-28 16:05:00|20840|20828|20839.5|20827.5|20842.7|20830.7|20834.2|20822.2|0
1732810200000|2024-11-28 16:10:00|20839.7|20827.7|20843.7|20831.7|20845.7|20833.7|20839.7|20827.7|0
1732810500000|2024-11-28 16:15:00|20843.6|20831.6|20840.5|20828.5|20843.6|20831.6|20839.8|20827.8|0
1732810800000|2024-11-28 16:20:00|20841|20829|20837.7|20825.7|20841|20829|20836.2|20824.2|0
1732811100000|2024-11-28 16:25:00|20837.2|20825.2|20829.7|20817.7|20837.6|20825.6|20828.5|20816.5|0
1732811400000|2024-11-28 16:30:00|20830.1|20818.1|20821.5|20809.5|20830.5|20818.5|20821.5|20809.5|0
1732811700000|2024-11-28 16:35:00|20821.2|20809.2|20818.7|20806.7|20824|20812|20817.5|20805.5|0
1732812000000|2024-11-28 16:40:00|20818.8|20806.8|20821.5|20809.5|20823.2|20811.2|20818.5|20806.5|0
1732812300000|2024-11-28 16:45:00|20821.7|20809.7|20817.5|20805.5|20823.2|20811.2|20815|20803|0
1732812600000|2024-11-28 16:50:00|20817.3|20805.3|20819.1|20807.1|20821|20809|20816.3|20804.3|0
1732812900000|2024-11-28 16:55:00|20819.2|20807.2|20818.6|20806.6|20821.3|20809.3|20817|20805|0
1732813200000|2024-11-28 17:00:00|20819.7|20807.7|20822.7|20810.7|20827.7|20815.7|20819.7|20807.7|0
1732813500000|2024-11-28 17:05:00|20822.8|20810.8|20828|20816|20829.3|20817.3|20820.7|20808.7|0
1732813800000|2024-11-28 17:10:00|20827.8|20815.8|20825.6|20813.6|20828.2|20816.2|20824.3|20812.3|0
1732814100000|2024-11-28 17:15:00|20825.5|20813.5|20827.3|20815.3|20829.3|20817.3|20824.6|20812.6|0
1732814400000|2024-11-28 17:20:00|20827.5|20815.5|20828.2|20816.2|20828.7|20816.7|20826.2|20814.2|0
1732814700000|2024-11-28 17:25:00|20828.1|20816.1|20833.7|20821.7|20834.3|20822.3|20827.2|20815.2|0
1732815000000|2024-11-28 17:30:00|20833.8|20821.8|20834.6|20822.6|20837.1|20825.1|20833.8|20821.8|0
1732815300000|2024-11-28 17:35:00|20834.8|20822.8|20836.5|20824.5|20837.2|20825.2|20833.6|20821.6|0
1732815600000|2024-11-28 17:40:00|20836.3|20824.3|20834.2|20822.2|20836.5|20824.5|20833.2|20821.2|0
1732815900000|2024-11-28 17:45:00|20834.3|20822.3|20827.2|20815.2|20834.5|20822.5|20820|20808|0
1732816200000|2024-11-28 17:50:00|20827.3|20815.3|20827.5|20815.5|20833.1|20821.1|20824.3|20812.3|0
1732816500000|2024-11-28 17:55:00|20827.3|20815.3|20826.6|20814.6|20829.2|20817.2|20820|20808|0
1732816800000|2024-11-28 18:00:00|20824|20812|20816.4|20804.4|20824|20812|20813.3|20801.3|0
1732817100000|2024-11-28 18:05:00|20816.5|20804.5|20822.4|20810.4|20822.5|20810.5|20816.5|20804.5|0
1732817400000|2024-11-28 18:10:00|20822.5|20810.5|20822.5|20810.5|20822.7|20810.7|20822.3|20810.3|0
1732817700000|2024-11-28 18:15:00|20822.4|20810.4|20813.9|20801.9|20822.4|20810.4|20813.7|20801.7|0
1732818000000|2024-11-28 18:20:00|20813.8|20801.8|20813.8|20801.8|20813.9|20801.9|20813.6|20801.6|0
1732818300000|2024-11-28 18:25:00|20815.2|20803.2|20815.7|20803.7|20815.7|20803.7|20815.2|20803.2|0
1732818600000|2024-11-28 18:30:00|20815.8|20803.8|20820.5|20808.5|20820.6|20808.6|20815.8|20803.8|0
1732818900000|2024-11-28 18:35:00|20820.6|20808.6|20820.5|20808.5|20824.9|20812.9|20820.5|20808.5|0
1732819200000|2024-11-28 18:40:00|20824.2|20812.2|20820.6|20808.6|20824.9|20812.9|20820.6|20808.6|0
1732819500000|2024-11-28 18:45:00|20820.5|20808.5|20824.6|20812.6|20824.9|20812.9|20820.3|20808.3|0
1732819800000|2024-11-28 18:50:00|20824.5|20812.5|20820|20808|20824.5|20812.5|20819.9|20807.9|0
1732820100000|2024-11-28 18:55:00|20819.9|20807.9|20819.7|20807.7|20819.9|20807.9|20819.6|20807.6|0
1732820400000|2024-11-28 19:00:00|20819.8|20807.8|20819.8|20807.8|20819.8|20807.8|20819.8|20807.8|0
1732820700000|2024-11-28 19:05:00|20819.7|20807.7|20824|20812|20824|20812|20819.6|20807.6|0
1732821000000|2024-11-28 19:10:00|20822.1|20810.1|20823.6|20811.6|20824|20812|20821.8|20809.8|0
1732821300000|2024-11-28 19:15:00|20821.8|20809.8|20819.6|20807.6|20821.8|20809.8|20819.6|20807.6|0
1732821600000|2024-11-28 19:20:00|20819.7|20807.7|20819.7|20807.7|20819.7|20807.7|20819.6|20807.6|0
1732821900000|2024-11-28 19:25:00|20819.6|20807.6|20819.7|20807.7|20819.7|20807.7|20819.6|20807.6|0
1732822200000|2024-11-28 19:30:00|20819.5|20807.5|20818.6|20806.6|20819.5|20807.5|20818.6|20806.6|0
1732822500000|2024-11-28 19:35:00|20818.7|20806.7|20818.7|20806.7|20818.7|20806.7|20818.7|20806.7|0
1732823100000|2024-11-28 19:45:00|20822.3|20810.3|20823|20811|20823|20811|20822.3|20810.3|0
1732823400000|2024-11-28 19:50:00|20821.2|20809.2|20823|20811|20823|20811|20821.2|20809.2|0
1732823700000|2024-11-28 19:55:00|20821.2|20809.2|20823|20811|20823|20811|20820.9|20808.9|0
1732824000000|2024-11-28 20:00:00|20826.6|20814.6|20825.8|20813.8|20827.3|20815.3|20823|20811|0
1732824300000|2024-11-28 20:05:00|20825.7|20813.7|20825.7|20813.7|20825.7|20813.7|20825.7|20813.7|0
1732824600000|2024-11-28 20:10:00|20826.1|20814.1|20826.1|20814.1|20826.1|20814.1|20826.1|20814.1|0
1732824900000|2024-11-28 20:15:00|20824.3|20812.3|20821.8|20809.8|20826.1|20814.1|20821.8|20809.8|0
1732825200000|2024-11-28 20:20:00|20821.7|20809.7|20825.8|20813.8|20825.8|20813.8|20821.7|20809.7|0
1732825500000|2024-11-28 20:25:00|20824|20812|20823.6|20811.6|20825.8|20813.8|20821.5|20809.5|0
1732825800000|2024-11-28 20:30:00|20825.8|20813.8|20825.7|20813.7|20825.8|20813.8|20823.6|20811.6|0
1732826100000|2024-11-28 20:35:00|20823.9|20811.9|20825.8|20813.8|20825.8|20813.8|20821.4|20809.4|0
1732826400000|2024-11-28 20:40:00|20825.7|20813.7|20825.7|20813.7|20825.8|20813.8|20825.7|20813.7|0
1732826700000|2024-11-28 20:45:00|20825.5|20813.5|20825.5|20813.5|20825.5|20813.5|20825.5|20813.5|0
1732827000000|2024-11-28 20:50:00|20825.6|20813.6|20825.6|20813.6|20825.6|20813.6|20821.3|20809.3|0
1732827300000|2024-11-28 20:55:00|20827.4|20815.4|20828|20816|20830|20818|20825.6|20813.6|0
1732827600000|2024-11-28 21:00:00|20830|20818|20829.8|20817.8|20830|20818|20829.8|20817.8|0
1732827900000|2024-11-28 21:05:00|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|0
1732828200000|2024-11-28 21:10:00|20829.8|20817.8|20829.5|20817.5|20829.8|20817.8|20829.5|20817.5|0
1732828500000|2024-11-28 21:15:00|20829.4|20817.4|20829.4|20817.4|20829.4|20817.4|20829.4|20817.4|0
1732828800000|2024-11-28 21:20:00|20829.3|20817.3|20828.7|20816.7|20829.3|20817.3|20828.7|20816.7|0
1732829400000|2024-11-28 21:30:00|20828.8|20816.8|20828.8|20816.8|20828.8|20816.8|20828.8|20816.8|0
1732830000000|2024-11-28 21:40:00|20828.7|20816.7|20828.5|20816.5|20828.7|20816.7|20828.5|20816.5|0
1732830300000|2024-11-28 21:45:00|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|0
1732830600000|2024-11-28 21:50:00|20828.3|20816.3|20828.3|20816.3|20828.3|20816.3|20828.3|20816.3|0
1732830900000|2024-11-28 21:55:00|20828.4|20816.4|20828.3|20816.3|20828.4|20816.4|20828.3|20816.3|0
1732831500000|2024-11-28 22:05:00|20828.2|20816.2|20828.2|20816.2|20828.2|20816.2|20828.2|20816.2|0
1732831800000|2024-11-28 22:10:00|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|0
1732832100000|2024-11-28 22:15:00|20828|20816|20828.1|20816.1|20828.1|20816.1|20828|20816|0
1732834200000|2024-11-28 22:50:00|20828.2|20816.2|20828.2|20816.2|20828.2|20816.2|20828.2|20816.2|0
1732834500000|2024-11-28 22:55:00|20828.1|20816.1|20828.6|20816.6|20828.6|20816.6|20828.1|20816.1|0
1732834800000|2024-11-28 23:00:00|20820.7|20808.7|20818.9|20806.9|20827.4|20815.4|20814|20802|0
1732835100000|2024-11-28 23:05:00|20818.8|20806.8|20821.7|20809.7|20825|20813|20818.7|20806.7|0
1732835400000|2024-11-28 23:10:00|20821.8|20809.8|20823.8|20811.8|20824.4|20812.4|20819.4|20807.4|0
1732835700000|2024-11-28 23:15:00|20823.7|20811.7|20828.3|20816.3|20830|20818|20823.7|20811.7|0
1732836000000|2024-11-28 23:20:00|20828.4|20816.4|20830|20818|20831|20819|20826.4|20814.4|0
1732836300000|2024-11-28 23:25:00|20829.5|20817.5|20829.4|20817.4|20832.2|20820.2|20828.3|20816.3|0
1732836600000|2024-11-28 23:30:00|20829.5|20817.5|20826.5|20814.5|20829.9|20817.9|20825.2|20813.2|0
1732836900000|2024-11-28 23:35:00|20825.8|20813.8|20829|20817|20830.4|20818.4|20823.4|20811.4|0
1732837200000|2024-11-28 23:40:00|20828.9|20816.9|20833.5|20821.5|20833.9|20821.9|20828.9|20816.9|0
1732837500000|2024-11-28 23:45:00|20833.4|20821.4|20826.4|20814.4|20833.4|20821.4|20823.3|20811.3|0
1732837800000|2024-11-28 23:50:00|20826.7|20814.7|20831.7|20819.7|20832|20820|20826|20814|0
1732838100000|2024-11-28 23:55:00|20831.5|20819.5|20833.3|20821.3|20836.9|20824.9|20830.8|20818.8|0
1732838400000|2024-11-29 00:00:00|20832|20820|20821.3|20809.3|20834.3|20822.3|20821.3|20809.3|0
1732838700000|2024-11-29 00:05:00|20821.2|20809.2|20810.7|20798.7|20821.3|20809.3|20810.3|20798.3|0
1732839000000|2024-11-29 00:10:00|20810|20798|20813.3|20801.3|20816.3|20804.3|20810|20798|0
1732839300000|2024-11-29 00:15:00|20812.9|20800.9|20816.5|20804.5|20820.9|20808.9|20812.2|20800.2|0
1732839600000|2024-11-29 00:20:00|20816.3|20804.3|20816.7|20804.7|20819.5|20807.5|20812.2|20800.2|0
1732839900000|2024-11-29 00:25:00|20816.3|20804.3|20818.9|20806.9|20819.3|20807.3|20813.7|20801.7|0
1732840200000|2024-11-29 00:30:00|20818.8|20806.8|20803.5|20791.5|20819|20807|20801.8|20789.8|0
1732840500000|2024-11-29 00:35:00|20803.8|20791.8|20800|20788|20805|20793|20796.3|20784.3|0
1732840800000|2024-11-29 00:40:00|20799.9|20787.9|20804.3|20792.3|20805.2|20793.2|20798.8|20786.8|0
1732841100000|2024-11-29 00:45:00|20804.4|20792.4|20790.3|20778.3|20805.7|20793.7|20789|20777|0
1732841400000|2024-11-29 00:50:00|20790.5|20778.5|20779.5|20767.5|20792.3|20780.3|20774.3|20762.3|0
1732841700000|2024-11-29 00:55:00|20779.8|20767.8|20784.4|20772.4|20785.2|20773.2|20778.2|20766.2|0
1732842000000|2024-11-29 01:00:00|20784.3|20772.3|20772.3|20760.3|20784.3|20772.3|20768.8|20756.8|0
1732842300000|2024-11-29 01:05:00|20773|20761|20785.4|20773.4|20785.4|20773.4|20771.9|20759.9|0
1732842600000|2024-11-29 01:10:00|20785.5|20773.5|20785.5|20773.5|20789.3|20777.3|20777.7|20765.7|0
1732842900000|2024-11-29 01:15:00|20785.8|20773.8|20791.3|20779.3|20792.3|20780.3|20784.5|20772.5|0
1732843200000|2024-11-29 01:20:00|20791.2|20779.2|20800.5|20788.5|20803|20791|20788.5|20776.5|0
1732843500000|2024-11-29 01:25:00|20800.2|20788.2|20807.5|20795.5|20808.2|20796.2|20800|20788|0
1732843800000|2024-11-29 01:30:00|20806.7|20794.7|20809.3|20797.3|20812.9|20800.9|20806|20794|0
1732844100000|2024-11-29 01:35:00|20809.2|20797.2|20807.5|20795.5|20814.7|20802.7|20806.2|20794.2|0
1732844400000|2024-11-29 01:40:00|20807.4|20795.4|20806.3|20794.3|20810.2|20798.2|20805.5|20793.5|0
1732844700000|2024-11-29 01:45:00|20808.3|20796.3|20809|20797|20814.5|20802.5|20806.9|20794.9|0
1732845000000|2024-11-29 01:50:00|20808.9|20796.9|20811.2|20799.2|20812.3|20800.3|20806.2|20794.2|0
1732845300000|2024-11-29 01:55:00|20811|20799|20821.5|20809.5|20821.7|20809.7|20809.3|20797.3|0
1732845600000|2024-11-29 02:00:00|20821.3|20809.3|20828.5|20816.5|20828.5|20816.5|20821.3|20809.3|0
1732845900000|2024-11-29 02:05:00|20828.9|20816.9|20833.3|20821.3|20834.2|20822.2|20828.5|20816.5|0
1732846200000|2024-11-29 02:10:00|20833.4|20821.4|20836.7|20824.7|20840.7|20828.7|20833|20821|0
1732846500000|2024-11-29 02:15:00|20836.5|20824.5|20829.9|20817.9|20837|20825|20829.8|20817.8|0
1732846800000|2024-11-29 02:20:00|20830.4|20818.4|20833.7|20821.7|20837.2|20825.2|20830.4|20818.4|0
1732847100000|2024-11-29 02:25:00|20833.8|20821.8|20841.4|20829.4|20841.7|20829.7|20833.2|20821.2|0
1732847400000|2024-11-29 02:30:00|20841.8|20829.8|20838.3|20826.3|20841.8|20829.8|20837.7|20825.7|0
1732847700000|2024-11-29 02:35:00|20838.7|20826.7|20840.3|20828.3|20841.2|20829.2|20838.7|20826.7|0
1732848000000|2024-11-29 02:40:00|20840.4|20828.4|20836.2|20824.2|20840.4|20828.4|20835.5|20823.5|0
1732848300000|2024-11-29 02:45:00|20835.8|20823.8|20834|20822|20837.5|20825.5|20833.5|20821.5|0
1732848600000|2024-11-29 02:50:00|20834.5|20822.5|20841|20829|20842.3|20830.3|20833.5|20821.5|0
1732848900000|2024-11-29 02:55:00|20841.3|20829.3|20845.5|20833.5|20846|20834|20838.3|20826.3|0
1732849200000|2024-11-29 03:00:00|20846.3|20834.3|20849.8|20837.8|20850.9|20838.9|20846.3|20834.3|0
1732849500000|2024-11-29 03:05:00|20849.9|20837.9|20857.5|20845.5|20857.7|20845.7|20849.7|20837.7|0
1732849800000|2024-11-29 03:10:00|20857.8|20845.8|20860.9|20848.9|20863.8|20851.8|20857.2|20845.2|0
1732850100000|2024-11-29 03:15:00|20860.8|20848.8|20861|20849|20862.9|20850.9|20859.7|20847.7|0
1732850400000|2024-11-29 03:20:00|20861.2|20849.2|20857.3|20845.3|20861.5|20849.5|20855.7|20843.7|0
1732850700000|2024-11-29 03:25:00|20857.4|20845.4|20858.4|20846.4|20862.3|20850.3|20856.4|20844.4|0
1732851000000|2024-11-29 03:30:00|20858.5|20846.5|20860.8|20848.8|20863.2|20851.2|20856.8|20844.8|0
1732851300000|2024-11-29 03:35:00|20860.9|20848.9|20852.9|20840.9|20862.3|20850.3|20852.5|20840.5|0
1732851600000|2024-11-29 03:40:00|20853|20841|20855.4|20843.4|20857.3|20845.3|20851|20839|0
1732851900000|2024-11-29 03:45:00|20855.3|20843.3|20852.9|20840.9|20856.5|20844.5|20852.9|20840.9|0
1732852200000|2024-11-29 03:50:00|20853|20841|20857.7|20845.7|20859|20847|20853|20841|0
1732852500000|2024-11-29 03:55:00|20857.9|20845.9|20859.3|20847.3|20861|20849|20856.5|20844.5|0
1732852800000|2024-11-29 04:00:00|20859|20847|20863.4|20851.4|20864.8|20852.8|20859|20847|0
1732853100000|2024-11-29 04:05:00|20863.5|20851.5|20868.2|20856.2|20869.9|20857.9|20862.5|20850.5|0
1732853400000|2024-11-29 04:10:00|20867.8|20855.8|20873.5|20861.5|20875.7|20863.7|20863.3|20851.3|0
1732853700000|2024-11-29 04:15:00|20873.7|20861.7|20880.9|20868.9|20882.5|20870.5|20873.2|20861.2|0
1732854000000|2024-11-29 04:20:00|20880.8|20868.8|20877|20865|20881.7|20869.7|20876.8|20864.8|0
1732854300000|2024-11-29 04:25:00|20876.9|20864.9|20874.2|20862.2|20878.4|20866.4|20874|20862|0
1732854600000|2024-11-29 04:30:00|20874|20862|20869.9|20857.9|20874.2|20862.2|20867.9|20855.9|0
1732854900000|2024-11-29 04:35:00|20870|20858|20869.3|20857.3|20872|20860|20868.9|20856.9|0
1732855200000|2024-11-29 04:40:00|20869.5|20857.5|20873.5|20861.5|20874.2|20862.2|20868.7|20856.7|0
1732855500000|2024-11-29 04:45:00|20873.4|20861.4|20872.4|20860.4|20874.3|20862.3|20871|20859|0
1732855800000|2024-11-29 04:50:00|20872.5|20860.5|20871.2|20859.2|20872.7|20860.7|20869|20857|0
1732856100000|2024-11-29 04:55:00|20871|20859|20876.8|20864.8|20877.3|20865.3|20871|20859|0
1732856400000|2024-11-29 05:00:00|20876.9|20864.9|20872.3|20860.3|20880|20868|20869.8|20857.8|0
1732856700000|2024-11-29 05:05:00|20872.2|20860.2|20867.3|20855.3|20873.2|20861.2|20866.5|20854.5|0
1732857000000|2024-11-29 05:10:00|20867|20855|20863.8|20851.8|20867.5|20855.5|20862.5|20850.5|0
1732857300000|2024-11-29 05:15:00|20863.3|20851.3|20862|20850|20864.4|20852.4|20860|20848|0
1732857600000|2024-11-29 05:20:00|20862.5|20850.5|20862.9|20850.9|20865.5|20853.5|20860.4|20848.4|0
1732857900000|2024-11-29 05:25:00|20862.5|20850.5|20856.2|20844.2|20862.5|20850.5|20855.4|20843.4|0
1732858200000|2024-11-29 05:30:00|20856.3|20844.3|20852.9|20840.9|20858.8|20846.8|20852.2|20840.2|0
1732858500000|2024-11-29 05:35:00|20852.7|20840.7|20854.9|20842.9|20856.7|20844.7|20849.5|20837.5|0
1732858800000|2024-11-29 05:40:00|20855|20843|20850.4|20838.4|20855.2|20843.2|20847.8|20835.8|0
1732859100000|2024-11-29 05:45:00|20849.8|20837.8|20850.5|20838.5|20852.8|20840.8|20849.3|20837.3|0
1732859400000|2024-11-29 05:50:00|20850.4|20838.4|20848.5|20836.5|20850.8|20838.8|20846.2|20834.2|0
1732859700000|2024-11-29 05:55:00|20848.3|20836.3|20846.5|20834.5|20851.5|20839.5|20845.3|20833.3|0
1732860000000|2024-11-29 06:00:00|20846.8|20834.8|20843.3|20831.3|20848|20836|20842.8|20830.8|0
1732860300000|2024-11-29 06:05:00|20843.5|20831.5|20843.5|20831.5|20845.2|20833.2|20842.2|20830.2|0
1732860600000|2024-11-29 06:10:00|20843.4|20831.4|20842|20830|20847.3|20835.3|20841.4|20829.4|0
1732860900000|2024-11-29 06:15:00|20842.2|20830.2|20839|20827|20844.3|20832.3|20836|20824|0
1732861200000|2024-11-29 06:20:00|20839.3|20827.3|20841.3|20829.3|20842|20830|20838.5|20826.5|0
1732861500000|2024-11-29 06:25:00|20841.4|20829.4|20840.9|20828.9|20841.8|20829.8|20838.5|20826.5|0
1732861800000|2024-11-29 06:30:00|20842.5|20830.5|20852.3|20840.3|20855.5|20843.5|20842.5|20830.5|0
1732862100000|2024-11-29 06:35:00|20852|20840|20852.3|20840.3|20857.4|20845.4|20851.7|20839.7|0
1732862400000|2024-11-29 06:40:00|20852.4|20840.4|20855|20843|20857.4|20845.4|20851.8|20839.8|0
1732862700000|2024-11-29 06:45:00|20855.7|20843.7|20848.5|20836.5|20855.8|20843.8|20845.8|20833.8|0
1732863000000|2024-11-29 06:50:00|20848.4|20836.4|20844.8|20832.8|20850.5|20838.5|20839.4|20827.4|0
1732863300000|2024-11-29 06:55:00|20844.7|20832.7|20851.5|20839.5|20852.8|20840.8|20844.3|20832.3|0
1732863600000|2024-11-29 07:00:00|20851.2|20839.2|20839.4|20827.4|20852|20840|20836.4|20824.4|0
1732863900000|2024-11-29 07:05:00|20839.3|20827.3|20831.9|20819.9|20842.4|20830.4|20827|20815|0
1732864200000|2024-11-29 07:10:00|20831.4|20819.4|20829.4|20817.4|20833.7|20821.7|20827.8|20815.8|0
1732864500000|2024-11-29 07:15:00|20829.7|20817.7|20824.5|20812.5|20829.7|20817.7|20816.8|20804.8|0
1732864800000|2024-11-29 07:20:00|20824.7|20812.7|20829.2|20817.2|20830.5|20818.5|20823.2|20811.2|0
1732865100000|2024-11-29 07:25:00|20828.8|20816.8|20824.5|20812.5|20829.4|20817.4|20822.2|20810.2|0
1732865400000|2024-11-29 07:30:00|20824.4|20812.4|20817.2|20805.2|20824.4|20812.4|20811|20799|0
1732865700000|2024-11-29 07:35:00|20817.8|20805.8|20820.5|20808.5|20821.4|20809.4|20814.5|20802.5|0
1732866000000|2024-11-29 07:40:00|20820.7|20808.7|20824|20812|20829.4|20817.4|20816.8|20804.8|0
1732866300000|2024-11-29 07:45:00|20823.9|20811.9|20833.8|20821.8|20834.5|20822.5|20821.9|20809.9|0
1732866600000|2024-11-29 07:50:00|20834.3|20822.3|20830.8|20818.8|20837.4|20825.4|20830.8|20818.8|0
1732866900000|2024-11-29 07:55:00|20830.5|20818.5|20825.7|20813.7|20831.5|20819.5|20819.9|20807.9|0
1732867200000|2024-11-29 08:00:00|20825.8|20813.8|20848.2|20836.2|20848.8|20836.8|20825.8|20813.8|0
1732867500000|2024-11-29 08:05:00|20849|20837|20844.9|20832.9|20850.2|20838.2|20843.7|20831.7|0
1732867800000|2024-11-29 08:10:00|20845.2|20833.2|20834|20822|20847.9|20835.9|20829.9|20817.9|0
1732868100000|2024-11-29 08:15:00|20834.3|20822.3|20829.8|20817.8|20839.7|20827.7|20828.8|20816.8|0
1732868400000|2024-11-29 08:20:00|20830.4|20818.4|20839.4|20827.4|20840.5|20828.5|20829.3|20817.3|0
1732868700000|2024-11-29 08:25:00|20839.7|20827.7|20843|20831|20845.7|20833.7|20838.5|20826.5|0
1732869000000|2024-11-29 08:30:00|20842.8|20830.8|20841.3|20829.3|20845.5|20833.5|20838.5|20826.5|0
1732869300000|2024-11-29 08:35:00|20840.9|20828.9|20845.5|20833.5|20847|20835|20840.5|20828.5|0
1732869600000|2024-11-29 08:40:00|20845.4|20833.4|20834.4|20822.4|20848|20836|20833.8|20821.8|0
1732869900000|2024-11-29 08:45:00|20833.8|20821.8|20840.3|20828.3|20840.3|20828.3|20831.9|20819.9|0
1732870200000|2024-11-29 08:50:00|20840.4|20828.4|20846|20834|20847.8|20835.8|20837.9|20825.9|0
1732870500000|2024-11-29 08:55:00|20847.4|20835.4|20844.8|20832.8|20848.2|20836.2|20843.2|20831.2|0
1732870800000|2024-11-29 09:00:00|20843.8|20831.8|20847.9|20835.9|20849.8|20837.8|20840.8|20828.8|0
1732871100000|2024-11-29 09:05:00|20847.8|20835.8|20849|20837|20850|20838|20842.2|20830.2|0
1732871400000|2024-11-29 09:10:00|20849.8|20837.8|20847|20835|20853.8|20841.8|20845.2|20833.2|0
1732871700000|2024-11-29 09:15:00|20847.2|20835.2|20849|20837|20852.3|20840.3|20846.3|20834.3|0
1732872000000|2024-11-29 09:20:00|20848.9|20836.9|20852.4|20840.4|20853.8|20841.8|20847.9|20835.9|0
1732872300000|2024-11-29 09:25:00|20852.5|20840.5|20851.2|20839.2|20853.8|20841.8|20848.9|20836.9|0
1732872600000|2024-11-29 09:30:00|20850.9|20838.9|20844.7|20832.7|20852.9|20840.9|20840.9|20828.9|0
1732872900000|2024-11-29 09:35:00|20844.9|20832.9|20852.3|20840.3|20854.7|20842.7|20844.9|20832.9|0
1732873200000|2024-11-29 09:40:00|20852.5|20840.5|20845.3|20833.3|20853.9|20841.9|20842.5|20830.5|0
1732873500000|2024-11-29 09:45:00|20844.8|20832.8|20849.4|20837.4|20851.7|20839.7|20844|20832|0
1732873800000|2024-11-29 09:50:00|20849|20837|20844|20832|20850|20838|20842.5|20830.5|0
1732874100000|2024-11-29 09:55:00|20844.3|20832.3|20842.4|20830.4|20846.5|20834.5|20842.3|20830.3|0
1732874400000|2024-11-29 10:00:00|20842.7|20830.7|20843.4|20831.4|20844|20832|20838.5|20826.5|0
1732874700000|2024-11-29 10:05:00|20843.5|20831.5|20845|20833|20846.8|20834.8|20842|20830|0
1732875000000|2024-11-29 10:10:00|20844.3|20832.3|20848.2|20836.2|20849.4|20837.4|20841.9|20829.9|0
1732875300000|2024-11-29 10:15:00|20848|20836|20851.4|20839.4|20853.7|20841.7|20848|20836|0
1732875600000|2024-11-29 10:20:00|20851.3|20839.3|20846.9|20834.9|20853.7|20841.7|20846.7|20834.7|0
1732875900000|2024-11-29 10:25:00|20846.8|20834.8|20839.3|20827.3|20847.9|20835.9|20836.7|20824.7|0
1732876200000|2024-11-29 10:30:00|20838.9|20826.9|20837.2|20825.2|20841.2|20829.2|20836.8|20824.8|0
1732876500000|2024-11-29 10:35:00|20836.7|20824.7|20831.3|20819.3|20839.2|20827.2|20829.8|20817.8|0
1732876800000|2024-11-29 10:40:00|20831|20819|20836|20824|20838.9|20826.9|20825.5|20813.5|0
1732877100000|2024-11-29 10:45:00|20836.2|20824.2|20839|20827|20839.3|20827.3|20833|20821|0
1732877400000|2024-11-29 10:50:00|20839.4|20827.4|20841.8|20829.8|20843.7|20831.7|20838.4|20826.4|0
1732877700000|2024-11-29 10:55:00|20841.2|20829.2|20840.7|20828.7|20843|20831|20839.3|20827.3|0
1732878000000|2024-11-29 11:00:00|20839.7|20827.7|20831.8|20819.8|20840.2|20828.2|20829.2|20817.2|0
1732878300000|2024-11-29 11:05:00|20832|20820|20830.7|20818.7|20833.8|20821.8|20823.8|20811.8|0
1732878600000|2024-11-29 11:10:00|20830.8|20818.8|20826.8|20814.8|20833.5|20821.5|20826.5|20814.5|0
1732878900000|2024-11-29 11:15:00|20825.7|20813.7|20821|20809|20829.2|20817.2|20821|20809|0
1732879200000|2024-11-29 11:20:00|20820.9|20808.9|20829.5|20817.5|20830.7|20818.7|20820.9|20808.9|0
1732879500000|2024-11-29 11:25:00|20829|20817|20831|20819|20832.8|20820.8|20828.3|20816.3|0
1732879800000|2024-11-29 11:30:00|20831.2|20819.2|20833.2|20821.2|20835.2|20823.2|20830.7|20818.7|0
1732880100000|2024-11-29 11:35:00|20833|20821|20829.8|20817.8|20833.4|20821.4|20829.8|20817.8|0
1732880400000|2024-11-29 11:40:00|20829.9|20817.9|20830.8|20818.8|20832.2|20820.2|20824.8|20812.8|0
1732880700000|2024-11-29 11:45:00|20830.9|20818.9|20832.5|20820.5|20837|20825|20829.2|20817.2|0
1732881000000|2024-11-29 11:50:00|20832.3|20820.3|20826.8|20814.8|20832.5|20820.5|20825.9|20813.9|0
1732881300000|2024-11-29 11:55:00|20826.7|20814.7|20829.9|20817.9|20833.3|20821.3|20826.7|20814.7|0
1732881600000|2024-11-29 12:00:00|20828|20816|20825.8|20813.8|20828.2|20816.2|20821.4|20809.4|0
1732881900000|2024-11-29 12:05:00|20826.3|20814.3|20820|20808|20831.4|20819.4|20816.2|20804.2|0
1732882200000|2024-11-29 12:10:00|20821.2|20809.2|20823.5|20811.5|20825.2|20813.2|20817.5|20805.5|0
1732882500000|2024-11-29 12:15:00|20823|20811|20820.5|20808.5|20825.3|20813.3|20816.5|20804.5|0
1732882800000|2024-11-29 12:20:00|20820.2|20808.2|20820.8|20808.8|20825.4|20813.4|20819.3|20807.3|0
1732883100000|2024-11-29 12:25:00|20821.2|20809.2|20820.2|20808.2|20822.8|20810.8|20819.2|20807.2|0
1732883400000|2024-11-29 12:30:00|20819.9|20807.9|20812.8|20800.8|20822.8|20810.8|20812.8|20800.8|0
1732883700000|2024-11-29 12:35:00|20813.9|20801.9|20810.5|20798.5|20814.7|20802.7|20804.5|20792.5|0
1732884000000|2024-11-29 12:40:00|20809.9|20797.9|20794.4|20782.4|20811|20799|20793.7|20781.7|0
1732884300000|2024-11-29 12:45:00|20794.9|20782.9|20793.4|20781.4|20801.8|20789.8|20790.7|20778.7|0
1732884600000|2024-11-29 12:50:00|20793.3|20781.3|20796.9|20784.9|20799.9|20787.9|20788|20776|0
1732884900000|2024-11-29 12:55:00|20797.2|20785.2|20802.8|20790.8|20806.7|20794.7|20796.7|20784.7|0
1732885200000|2024-11-29 13:00:00|20799.5|20787.5|20799.4|20787.4|20803.8|20791.8|20795.9|20783.9|0
1732885500000|2024-11-29 13:05:00|20799.3|20787.3|20804.9|20792.9|20805|20793|20796|20784|0
1732885800000|2024-11-29 13:10:00|20804.7|20792.7|20805.3|20793.3|20808.4|20796.4|20802.8|20790.8|0
1732886100000|2024-11-29 13:15:00|20803.4|20791.4|20792.8|20780.8|20803.7|20791.7|20787|20775|0
1732886400000|2024-11-29 13:20:00|20796.3|20784.3|20794.8|20782.8|20799.3|20787.3|20791.3|20779.3|0
1732886700000|2024-11-29 13:25:00|20795|20783|20785.2|20773.2|20795|20783|20783.4|20771.4|0
1732887000000|2024-11-29 13:30:00|20784.4|20772.4|20778.3|20766.3|20784.4|20772.4|20774|20762|0
1732887300000|2024-11-29 13:35:00|20778.2|20766.2|20779.7|20767.7|20781.7|20769.7|20772.2|20760.2|0
1732887600000|2024-11-29 13:40:00|20779.8|20767.8|20765.2|20753.2|20788.4|20776.4|20762.7|20750.7|0
1732887900000|2024-11-29 13:45:00|20764.2|20752.2|20764.2|20752.2|20770.2|20758.2|20758.2|20746.2|0
1732888200000|2024-11-29 13:50:00|20763.2|20751.2|20763.5|20751.5|20776.7|20764.7|20759.9|20747.9|0
1732888500000|2024-11-29 13:55:00|20763.2|20751.2|20773.7|20761.7|20774.9|20762.9|20758|20746|0
1732888800000|2024-11-29 14:00:00|20773.9|20761.9|20796.3|20784.3|20797|20785|20773.9|20761.9|0
1732889100000|2024-11-29 14:05:00|20796|20784|20801.8|20789.8|20802.2|20790.2|20794.2|20782.2|0
1732889400000|2024-11-29 14:10:00|20801.2|20789.2|20809.2|20797.2|20812.5|20800.5|20801.2|20789.2|0
1732889700000|2024-11-29 14:15:00|20809|20797|20814|20802|20817.4|20805.4|20804.4|20792.4|0
1732890000000|2024-11-29 14:20:00|20814.2|20802.2|20805.8|20793.8|20818.7|20806.7|20805.8|20793.8|0
1732890300000|2024-11-29 14:25:00|20802.2|20790.2|20771.8|20759.8|20812.7|20800.7|20766.9|20754.9|0
1732890600000|2024-11-29 14:30:00|20773.8|20761.8|20767.5|20755.5|20789.2|20777.2|20751|20739|0
1732890900000|2024-11-29 14:35:00|20769|20757|20809.4|20797.4|20810.2|20798.2|20755.9|20743.9|0
1732891200000|2024-11-29 14:40:00|20809.9|20797.9|20817.8|20805.8|20819.9|20807.9|20792.7|20780.7|0
1732891500000|2024-11-29 14:45:00|20819.8|20807.8|20799.7|20787.7|20828.9|20816.9|20798.3|20786.3|0
1732891800000|2024-11-29 14:50:00|20799.8|20787.8|20841.4|20829.4|20841.5|20829.5|20799.7|20787.7|0
1732892100000|2024-11-29 14:55:00|20841.7|20829.7|20860.7|20848.7|20863.7|20851.7|20839.2|20827.2|0
1732892400000|2024-11-29 15:00:00|20860.9|20848.9|20859.7|20847.7|20869.7|20857.7|20851.5|20839.5|0
1732892700000|2024-11-29 15:05:00|20860.4|20848.4|20892.2|20880.2|20892.4|20880.4|20860.4|20848.4|0
1732893000000|2024-11-29 15:10:00|20891.9|20879.9|20906.8|20894.8|20906.8|20894.8|20890.4|20878.4|0
1732893300000|2024-11-29 15:15:00|20906.7|20894.7|20913.2|20901.2|20915.9|20903.9|20904.9|20892.9|0
1732893600000|2024-11-29 15:20:00|20914.2|20902.2|20899.5|20887.5|20917.9|20905.9|20892|20880|0
1732893900000|2024-11-29 15:25:00|20900.2|20888.2|20890.4|20878.4|20903.5|20891.5|20881.3|20869.3|0
1732894200000|2024-11-29 15:30:00|20890.7|20878.7|20909.5|20897.5|20910.5|20898.5|20889.4|20877.4|0
1732894500000|2024-11-29 15:35:00|20910.3|20898.3|20908.5|20896.5|20911.5|20899.5|20894.9|20882.9|0
1732894800000|2024-11-29 15:40:00|20907.2|20895.2|20911.7|20899.7|20926.2|20914.2|20903.9|20891.9|0
1732895100000|2024-11-29 15:45:00|20911.4|20899.4|20888.4|20876.4|20912.7|20900.7|20886.9|20874.9|0
1732895400000|2024-11-29 15:50:00|20888.2|20876.2|20892.9|20880.9|20899|20887|20881.7|20869.7|0
1732895700000|2024-11-29 15:55:00|20893.4|20881.4|20899.5|20887.5|20903.2|20891.2|20892.3|20880.3|0
1732896000000|2024-11-29 16:00:00|20899.4|20887.4|20913.2|20901.2|20917.4|20905.4|20899.4|20887.4|0
1732896300000|2024-11-29 16:05:00|20912.2|20900.2|20919.4|20907.4|20920.9|20908.9|20901.2|20889.2|0
1732896600000|2024-11-29 16:10:00|20919.2|20907.2|20937.4|20925.4|20939.4|20927.4|20911.4|20899.4|0
1732896900000|2024-11-29 16:15:00|20936.7|20924.7|20927.8|20915.8|20941.2|20929.2|20923.9|20911.9|0
1732897200000|2024-11-29 16:20:00|20927.4|20915.4|20935|20923|20938.7|20926.7|20927.4|20915.4|0
1732897500000|2024-11-29 16:25:00|20935.2|20923.2|20933.3|20921.3|20935.9|20923.9|20924.9|20912.9|0
1732897800000|2024-11-29 16:30:00|20933.7|20921.7|20923.2|20911.2|20935.7|20923.7|20922.5|20910.5|0
1732898100000|2024-11-29 16:35:00|20923.3|20911.3|20920.2|20908.2|20927.4|20915.4|20913.7|20901.7|0
1732898400000|2024-11-29 16:40:00|20920.3|20908.3|20930.1|20918.1|20934.1|20922.1|20920.3|20908.3|0
1732898700000|2024-11-29 16:45:00|20930.3|20918.3|20940.6|20928.6|20941.7|20929.7|20928.6|20916.6|0
1732899000000|2024-11-29 16:50:00|20940.3|20928.3|20947.2|20935.2|20950.7|20938.7|20938.6|20926.6|0
1732899300000|2024-11-29 16:55:00|20946.6|20934.6|20940.6|20928.6|20946.6|20934.6|20937.1|20925.1|0
1732899600000|2024-11-29 17:00:00|20940.1|20928.1|20934.8|20922.8|20941.7|20929.7|20924.1|20912.1|0
1732899900000|2024-11-29 17:05:00|20934.2|20922.2|20942.1|20930.1|20946.1|20934.1|20931.3|20919.3|0
1732900200000|2024-11-29 17:10:00|20940.6|20928.6|20936.1|20924.1|20942.1|20930.1|20929.6|20917.6|0
1732900500000|2024-11-29 17:15:00|20935.3|20923.3|20947.1|20935.1|20948.4|20936.4|20934.1|20922.1|0
1732900800000|2024-11-29 17:20:00|20947.2|20935.2|20932.7|20920.7|20948.4|20936.4|20931.6|20919.6|0
1732901100000|2024-11-29 17:25:00|20932.1|20920.1|20928.1|20916.1|20942.4|20930.4|20924.6|20912.6|0
1732901400000|2024-11-29 17:30:00|20928.6|20916.6|20948.9|20936.9|20949.2|20937.2|20927.6|20915.6|0
1732901700000|2024-11-29 17:35:00|20951.1|20939.1|20948.4|20936.4|20953.3|20941.3|20943.9|20931.9|0
1732902000000|2024-11-29 17:40:00|20949.3|20937.3|20938.3|20926.3|20951.1|20939.1|20936.1|20924.1|0
1732902300000|2024-11-29 17:45:00|20938.1|20926.1|20938.8|20926.8|20940.8|20928.8|20931.7|20919.7|0
1732902600000|2024-11-29 17:50:00|20940.1|20928.1|20947.6|20935.6|20961.6|20949.6|20940.1|20928.1|0
1732902900000|2024-11-29 17:55:00|20938.8|20926.8|20935.7|20923.7|20947.7|20935.7|20930.6|20918.6|0
1732903200000|2024-11-29 18:00:00|20936.6|20924.6|20930.7|20918.7|20939.8|20927.8|20928.1|20916.1|0
1732903500000|2024-11-29 18:05:00|20930.6|20918.6|20931.3|20919.3|20934.1|20922.1|20928.6|20916.6|0
1732903800000|2024-11-29 18:10:00|20931.1|20919.1|20935.8|20923.8|20936.9|20924.9|20925.4|20913.4|0
1732904100000|2024-11-29 18:15:00|20933.2|20921.2|20929.9|20917.9|20934.4|20922.4|20929.5|20917.5|0
1732904400000|2024-11-29 18:20:00|20930|20918|20928.8|20916.8|20930|20918|20928.3|20916.3|0
1732904700000|2024-11-29 18:25:00|20932.5|20920.5|20928.6|20916.6|20933.3|20921.3|20928.6|20916.6|0
1732905000000|2024-11-29 18:30:00|20928.8|20916.8|20929.4|20917.4|20929.4|20917.4|20928.6|20916.6|0
1732905300000|2024-11-29 18:35:00|20929.6|20917.6|20929.4|20917.4|20934|20922|20929.4|20917.4|0
1732905600000|2024-11-29 18:40:00|20933|20921|20934.3|20922.3|20934.9|20922.9|20933|20921|0
1732905900000|2024-11-29 18:45:00|20935|20923|20937.9|20925.9|20938.2|20926.2|20935|20923|0
1732906200000|2024-11-29 18:50:00|20937.8|20925.8|20933.2|20921.2|20937.9|20925.9|20933|20921|0
1732906500000|2024-11-29 18:55:00|20933.3|20921.3|20937.4|20925.4|20937.5|20925.5|20933.2|20921.2|0
1732906800000|2024-11-29 19:00:00|20933.8|20921.8|20931.1|20919.1|20933.8|20921.8|20931.1|20919.1|0
1732907100000|2024-11-29 19:05:00|20931|20919|20926.8|20914.8|20931|20919|20926.7|20914.7|0
1732907400000|2024-11-29 19:10:00|20926.9|20914.9|20921.8|20909.8|20926.9|20914.9|20921.8|20909.8|0
1732907700000|2024-11-29 19:15:00|20921.7|20909.7|20924.1|20912.1|20924.1|20912.1|20921.7|20909.7|0
1732908000000|2024-11-29 19:20:00|20924|20912|20923.8|20911.8|20924.1|20912.1|20923.7|20911.7|0
1732908300000|2024-11-29 19:25:00|20923.9|20911.9|20918.5|20906.5|20924|20912|20918.5|20906.5|0
1732908600000|2024-11-29 19:30:00|20918.8|20906.8|20918.5|20906.5|20918.9|20906.9|20918.5|20906.5|0
1732908900000|2024-11-29 19:35:00|20918.6|20906.6|20918.6|20906.6|20918.9|20906.9|20918.6|20906.6|0
1732909200000|2024-11-29 19:40:00|20918.7|20906.7|20923|20911|20923.1|20911.1|20918.6|20906.6|0
1732909500000|2024-11-29 19:45:00|20922.9|20910.9|20919|20907|20922.9|20910.9|20918.5|20906.5|0
1732909800000|2024-11-29 19:50:00|20919.1|20907.1|20919.2|20907.2|20923.4|20911.4|20919|20907|0
1732910100000|2024-11-29 19:55:00|20919.5|20907.5|20920.2|20908.2|20920.2|20908.2|20919.4|20907.4|0
1732910400000|2024-11-29 20:00:00|20920.1|20908.1|20924.7|20912.7|20929|20917|20920.1|20908.1|0
1732910700000|2024-11-29 20:05:00|20921.1|20909.1|20920.5|20908.5|20921.1|20909.1|20920.4|20908.4|0
1732911000000|2024-11-29 20:10:00|20920.4|20908.4|20920.2|20908.2|20920.4|20908.4|20920.1|20908.1|0
1732911300000|2024-11-29 20:15:00|20920.3|20908.3|20920.4|20908.4|20920.4|20908.4|20920.3|20908.3|0
1732911600000|2024-11-29 20:20:00|20920.3|20908.3|20923.9|20911.9|20924.5|20912.5|20920.2|20908.2|0
1732911900000|2024-11-29 20:25:00|20920.3|20908.3|20919.6|20907.6|20920.3|20908.3|20919.6|20907.6|0
1732912200000|2024-11-29 20:30:00|20916|20904|20911.4|20899.4|20916|20904|20909.1|20897.1|0
1732912500000|2024-11-29 20:35:00|20911.3|20899.3|20917.7|20905.7|20917.7|20905.7|20911.3|20899.3|0
1732912800000|2024-11-29 20:40:00|20915.9|20903.9|20921.3|20909.3|20921.7|20909.7|20913.8|20901.8|0
1732913100000|2024-11-29 20:45:00|20917.7|20905.7|20916.9|20904.9|20917.7|20905.7|20916.7|20904.7|0
1732913400000|2024-11-29 20:50:00|20916.8|20904.8|20916.9|20904.9|20916.9|20904.9|20916.8|20904.8|0
1732913700000|2024-11-29 20:55:00|20913.2|20901.2|20909|20897|20916.5|20904.5|20904.3|20892.3|0
1732914000000|2024-11-29 21:00:00|20908.8|20896.8|20908.8|20896.8|20908.9|20896.9|20908.8|20896.8|0
1732953300000|2024-11-30 07:55:00|20911.8|20899.8|20912.8|20900.8|20912.8|20900.8|20911.8|20899.8|0
1732955100000|2024-11-30 08:25:00|20911.6|20899.6|20911.6|20899.6|20911.6|20899.6|20911.6|20899.6|0
1732955700000|2024-11-30 08:35:00|20913|20901|20913|20901|20913|20901|20913|20901|0
1732956600000|2024-11-30 08:50:00|20915.9|20903.9|20917.6|20905.6|20917.6|20905.6|20915.9|20903.9|0
1732956900000|2024-11-30 08:55:00|20918.1|20906.1|20918.1|20906.1|20918.1|20906.1|20918.1|20906.1|0
1732959300000|2024-11-30 09:35:00|20917.7|20905.7|20918.1|20906.1|20918.1|20906.1|20917.7|20905.7|0
1732959600000|2024-11-30 09:40:00|20917.8|20905.8|20918.1|20906.1|20918.1|20906.1|20917.8|20905.8|0
1732963800000|2024-11-30 10:50:00|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|0
1732964400000|2024-11-30 11:00:00|20920|20908|20920|20908|20920|20908|20920|20908|0
1732970400000|2024-11-30 12:40:00|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|0
1732972500000|2024-11-30 13:15:00|20920|20908|20920|20908|20920|20908|20920|20908|0
1732977600000|2024-11-30 14:40:00|20921.7|20909.7|20921.7|20909.7|20921.7|20909.7|20921.7|20909.7|0
1732978800000|2024-11-30 15:00:00|20922|20910|20922|20910|20922|20910|20922|20910|0
1732983000000|2024-11-30 16:10:00|20921.5|20909.5|20921|20909|20921.5|20909.5|20921|20909|0
1732984500000|2024-11-30 16:35:00|20922.5|20910.5|20922.5|20910.5|20922.5|20910.5|20922.5|20910.5|0
1732993200000|2024-11-30 19:00:00|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|0
1733002200000|2024-11-30 21:30:00|20924.8|20912.8|20924.8|20912.8|20924.8|20912.8|20924.8|20912.8|0
1733006400000|2024-11-30 22:40:00|20923.9|20911.9|20923.9|20911.9|20923.9|20911.9|20923.9|20911.9|0
1733023800000|2024-12-01 03:30:00|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|0
1733037000000|2024-12-01 07:10:00|20923|20911|20923|20911|20923|20911|20923|20911|0
1733037300000|2024-12-01 07:15:00|20922.4|20910.4|20922.4|20910.4|20922.4|20910.4|20922.4|20910.4|0
1733044800000|2024-12-01 09:20:00|20921.2|20909.2|20911.9|20899.9|20921.2|20909.2|20911.9|20899.9|0
1733045100000|2024-12-01 09:25:00|20911.6|20899.6|20911.6|20899.6|20911.6|20899.6|20911.6|20899.6|0
1733045400000|2024-12-01 09:30:00|20910.5|20898.5|20910.5|20898.5|20910.5|20898.5|20910.5|20898.5|0
1733054400000|2024-12-01 12:00:00|20910.7|20898.7|20910.7|20898.7|20910.7|20898.7|20910.7|20898.7|0
1733060400000|2024-12-01 13:40:00|20913.6|20901.6|20916.6|20904.6|20916.6|20904.6|20913.6|20901.6|0
1733086800000|2024-12-01 21:00:00|20917.5|20905.5|20914.6|20902.6|20917.5|20905.5|20914.6|20902.6|0
1733088300000|2024-12-01 21:25:00|20914.4|20902.4|20914.4|20902.4|20914.4|20902.4|20914.4|20902.4|0
1733090400000|2024-12-01 22:00:00|20917.4|20905.4|20917.4|20905.4|20917.4|20905.4|20917.4|20905.4|0
1733091600000|2024-12-01 22:20:00|20919.2|20907.2|20919.2|20907.2|20919.2|20907.2|20919.2|20907.2|0
1733091900000|2024-12-01 22:25:00|20920.8|20908.8|20920.5|20908.5|20920.8|20908.8|20920.5|20908.5|0
1733094000000|2024-12-01 23:00:00|20908.8|20896.8|20936.2|20924.2|20950.6|20938.6|20908.8|20896.8|0
1733094300000|2024-12-01 23:05:00|20936.5|20924.5|20918.5|20906.5|20936.5|20924.5|20910.6|20898.6|0
1733094600000|2024-12-01 23:10:00|20918.7|20906.7|20926.1|20914.1|20928|20916|20908.9|20896.9|0
1733094900000|2024-12-01 23:15:00|20926.2|20914.2|20920|20908|20934.4|20922.4|20919.6|20907.6|0
1733095200000|2024-12-01 23:20:00|20920.1|20908.1|20920.2|20908.2|20921.2|20909.2|20916.9|20904.9|0
1733095500000|2024-12-01 23:25:00|20920.4|20908.4|20918.9|20906.9|20924|20912|20918.2|20906.2|0
1733095800000|2024-12-01 23:30:00|20919|20907|20915|20903|20919.5|20907.5|20909|20897|0
1733096100000|2024-12-01 23:35:00|20915.2|20903.2|20904.2|20892.2|20917|20905|20903.1|20891.1|0
1733096400000|2024-12-01 23:40:00|20904.1|20892.1|20908.2|20896.2|20909.2|20897.2|20900.7|20888.7|0
1733096700000|2024-12-01 23:45:00|20908.5|20896.5|20914.1|20902.1|20916.7|20904.7|20906.2|20894.2|0
1733097000000|2024-12-01 23:50:00|20914.6|20902.6|20910|20898|20918.5|20906.5|20907.6|20895.6|0
1733097300000|2024-12-01 23:55:00|20909.9|20897.9|20912.4|20900.4|20913|20901|20906.5|20894.5|0
1733097600000|2024-12-02 00:00:00|20915.6|20903.6|20923.4|20911.4|20925.2|20913.2|20915.6|20903.6|0
1733097900000|2024-12-02 00:05:00|20923.1|20911.1|20927.9|20915.9|20929|20917|20921.4|20909.4|0
1733098200000|2024-12-02 00:10:00|20928|20916|20918.2|20906.2|20930.5|20918.5|20916.2|20904.2|0
1733098500000|2024-12-02 00:15:00|20919|20907|20920|20908|20923.1|20911.1|20909.9|20897.9|0
1733098800000|2024-12-02 00:20:00|20919.9|20907.9|20926.2|20914.2|20928.2|20916.2|20918.5|20906.5|0
1733099100000|2024-12-02 00:25:00|20926.4|20914.4|20918.4|20906.4|20930.1|20918.1|20918|20906|0
1733099400000|2024-12-02 00:30:00|20919.1|20907.1|20898.5|20886.5|20920.1|20908.1|20897.4|20885.4|0
1733099700000|2024-12-02 00:35:00|20899.2|20887.2|20900.6|20888.6|20904.9|20892.9|20894.5|20882.5|0
1733100000000|2024-12-02 00:40:00|20901.2|20889.2|20895.7|20883.7|20903.4|20891.4|20894.7|20882.7|0
1733100300000|2024-12-02 00:45:00|20895.5|20883.5|20901.1|20889.1|20902.7|20890.7|20890|20878|0
1733100600000|2024-12-02 00:50:00|20901.2|20889.2|20906.5|20894.5|20909.5|20897.5|20896.7|20884.7|0
1733100900000|2024-12-02 00:55:00|20907.9|20895.9|20904.2|20892.2|20912|20900|20903.5|20891.5|0
1733101200000|2024-12-02 01:00:00|20904|20892|20903.7|20891.7|20906.1|20894.1|20897.1|20885.1|0
1733101500000|2024-12-02 01:05:00|20904.2|20892.2|20909.6|20897.6|20910.6|20898.6|20898.5|20886.5|0
1733101800000|2024-12-02 01:10:00|20909.7|20897.7|20913.9|20901.9|20917.5|20905.5|20909.5|20897.5|0
1733102100000|2024-12-02 01:15:00|20913.5|20901.5|20905.7|20893.7|20913.9|20901.9|20904.4|20892.4|0
1733102400000|2024-12-02 01:20:00|20906.4|20894.4|20907.2|20895.2|20910.2|20898.2|20901.2|20889.2|0
1733102700000|2024-12-02 01:25:00|20907.4|20895.4|20909.1|20897.1|20914.2|20902.2|20905.7|20893.7|0
1733103000000|2024-12-02 01:30:00|20909.5|20897.5|20914.2|20902.2|20916|20904|20909|20897|0
1733103300000|2024-12-02 01:35:00|20914.7|20902.7|20916.5|20904.5|20922|20910|20914.7|20902.7|0
1733103600000|2024-12-02 01:40:00|20916.4|20904.4|20915.6|20903.6|20918.9|20906.9|20914|20902|0
1733103900000|2024-12-02 01:45:00|20916.1|20904.1|20914.7|20902.7|20917.7|20905.7|20913.1|20901.1|0
1733104200000|2024-12-02 01:50:00|20915|20903|20911.1|20899.1|20916.7|20904.7|20910.9|20898.9|0
1733104500000|2024-12-02 01:55:00|20910.2|20898.2|20904.4|20892.4|20911.2|20899.2|20902.7|20890.7|0
1733104800000|2024-12-02 02:00:00|20904.5|20892.5|20898.5|20886.5|20906.5|20894.5|20896.1|20884.1|0
1733105100000|2024-12-02 02:05:00|20898.7|20886.7|20898.9|20886.9|20902.4|20890.4|20896.1|20884.1|0
1733105400000|2024-12-02 02:10:00|20898.7|20886.7|20900.2|20888.2|20905.7|20893.7|20897.9|20885.9|0
1733105700000|2024-12-02 02:15:00|20899.2|20887.2|20907.9|20895.9|20909.2|20897.2|20899|20887|0
1733106000000|2024-12-02 02:20:00|20907.4|20895.4|20901.9|20889.9|20908.9|20896.9|20901.5|20889.5|0
1733106300000|2024-12-02 02:25:00|20902.4|20890.4|20904.9|20892.9|20905.5|20893.5|20900|20888|0
1733106600000|2024-12-02 02:30:00|20905|20893|20901.6|20889.6|20907|20895|20900.6|20888.6|0
1733106900000|2024-12-02 02:35:00|20901.9|20889.9|20901.5|20889.5|20905.9|20893.9|20900.9|20888.9|0
1733107200000|2024-12-02 02:40:00|20901.6|20889.6|20902.1|20890.1|20905|20893|20899.4|20887.4|0
1733107500000|2024-12-02 02:45:00|20902.2|20890.2|20906|20894|20907|20895|20901.2|20889.2|0
1733107800000|2024-12-02 02:50:00|20905.9|20893.9|20903.7|20891.7|20906.4|20894.4|20903.1|20891.1|0
1733108100000|2024-12-02 02:55:00|20903.6|20891.6|20901.1|20889.1|20904.1|20892.1|20899.4|20887.4|0
1733108400000|2024-12-02 03:00:00|20901.4|20889.4|20901.1|20889.1|20905.9|20893.9|20900.5|20888.5|0
1733108700000|2024-12-02 03:05:00|20901.2|20889.2|20902.1|20890.1|20902.4|20890.4|20898.4|20886.4|0
1733109000000|2024-12-02 03:10:00|20901.7|20889.7|20902|20890|20903.7|20891.7|20900.9|20888.9|0
1733109300000|2024-12-02 03:15:00|20902.1|20890.1|20904.4|20892.4|20904.9|20892.9|20899.6|20887.6|0
1733109600000|2024-12-02 03:20:00|20904.2|20892.2|20904.1|20892.1|20905.1|20893.1|20900.5|20888.5|0
1733109900000|2024-12-02 03:25:00|20904.2|20892.2|20909.2|20897.2|20910.5|20898.5|20902.1|20890.1|0
1733110200000|2024-12-02 03:30:00|20908.9|20896.9|20906.2|20894.2|20911|20899|20905.7|20893.7|0
1733110500000|2024-12-02 03:35:00|20906|20894|20906.9|20894.9|20912.1|20900.1|20904.7|20892.7|0
1733110800000|2024-12-02 03:40:00|20907.1|20895.1|20908.7|20896.7|20909.4|20897.4|20905.2|20893.2|0
1733111100000|2024-12-02 03:45:00|20908.9|20896.9|20903.9|20891.9|20909|20897|20903|20891|0
1733111400000|2024-12-02 03:50:00|20904|20892|20895.7|20883.7|20904.9|20892.9|20893.5|20881.5|0
1733111700000|2024-12-02 03:55:00|20895.9|20883.9|20897.4|20885.4|20898.6|20886.6|20893.5|20881.5|0
1733112000000|2024-12-02 04:00:00|20897.5|20885.5|20904.5|20892.5|20905.5|20893.5|20896.2|20884.2|0
1733112300000|2024-12-02 04:05:00|20905.1|20893.1|20898.6|20886.6|20907|20895|20898.6|20886.6|0
1733112600000|2024-12-02 04:10:00|20898.5|20886.5|20896.4|20884.4|20900.5|20888.5|20895|20883|0
1733112900000|2024-12-02 04:15:00|20897|20885|20899.2|20887.2|20900.7|20888.7|20895.9|20883.9|0
1733113200000|2024-12-02 04:20:00|20899.5|20887.5|20898.2|20886.2|20900.9|20888.9|20895.2|20883.2|0
1733113500000|2024-12-02 04:25:00|20898.1|20886.1|20901.7|20889.7|20903.2|20891.2|20897.1|20885.1|0
1733113800000|2024-12-02 04:30:00|20901.9|20889.9|20908.7|20896.7|20910.5|20898.5|20900.7|20888.7|0
1733114100000|2024-12-02 04:35:00|20909.4|20897.4|20907.5|20895.5|20911.9|20899.9|20906.5|20894.5|0
1733114400000|2024-12-02 04:40:00|20907.4|20895.4|20911.5|20899.5|20913.2|20901.2|20907.4|20895.4|0
1733114700000|2024-12-02 04:45:00|20911.6|20899.6|20908.2|20896.2|20913.9|20901.9|20907.5|20895.5|0
1733115000000|2024-12-02 04:50:00|20908.1|20896.1|20902|20890|20908.9|20896.9|20901.1|20889.1|0
1733115300000|2024-12-02 04:55:00|20901.9|20889.9|20904.9|20892.9|20905.7|20893.7|20901.9|20889.9|0
1733115600000|2024-12-02 05:00:00|20904.6|20892.6|20909|20897|20910|20898|20900.9|20888.9|0
1733115900000|2024-12-02 05:05:00|20909.1|20897.1|20909.9|20897.9|20910.5|20898.5|20906.5|20894.5|0
1733116200000|2024-12-02 05:10:00|20909.7|20897.7|20907.6|20895.6|20909.7|20897.7|20906.6|20894.6|0
1733116500000|2024-12-02 05:15:00|20907.4|20895.4|20901.4|20889.4|20908.1|20896.1|20901.2|20889.2|0
1733116800000|2024-12-02 05:20:00|20901.2|20889.2|20899.4|20887.4|20902.5|20890.5|20895|20883|0
1733117100000|2024-12-02 05:25:00|20900|20888|20902.1|20890.1|20904.9|20892.9|20898.5|20886.5|0
1733117400000|2024-12-02 05:30:00|20902.5|20890.5|20905.7|20893.7|20906.5|20894.5|20901|20889|0
1733117700000|2024-12-02 05:35:00|20906|20894|20907.1|20895.1|20907.4|20895.4|20903.7|20891.7|0
1733118000000|2024-12-02 05:40:00|20907.4|20895.4|20909.2|20897.2|20910.1|20898.1|20906|20894|0
1733118300000|2024-12-02 05:45:00|20908.7|20896.7|20909.5|20897.5|20911|20899|20905.9|20893.9|0
1733118600000|2024-12-02 05:50:00|20909.4|20897.4|20908.2|20896.2|20910.6|20898.6|20907.4|20895.4|0
1733118900000|2024-12-02 05:55:00|20908.1|20896.1|20901.7|20889.7|20908.6|20896.6|20901.2|20889.2|0
1733119200000|2024-12-02 06:00:00|20901.6|20889.6|20903.7|20891.7|20904.1|20892.1|20898.7|20886.7|0
1733119500000|2024-12-02 06:05:00|20903.5|20891.5|20897|20885|20904|20892|20895.6|20883.6|0
1733119800000|2024-12-02 06:10:00|20897.1|20885.1|20897.4|20885.4|20899.6|20887.6|20895.7|20883.7|0
1733120100000|2024-12-02 06:15:00|20897.2|20885.2|20892.7|20880.7|20898.2|20886.2|20891.2|20879.2|0
1733120400000|2024-12-02 06:20:00|20892.4|20880.4|20895|20883|20895.7|20883.7|20891.9|20879.9|0
1733120700000|2024-12-02 06:25:00|20895.1|20883.1|20894.5|20882.5|20898.4|20886.4|20893.5|20881.5|0
1733121000000|2024-12-02 06:30:00|20896.7|20884.7|20895.1|20883.1|20897.5|20885.5|20893.6|20881.6|0
1733121300000|2024-12-02 06:35:00|20895.2|20883.2|20890.6|20878.6|20895.2|20883.2|20887.9|20875.9|0
1733121600000|2024-12-02 06:40:00|20890.1|20878.1|20889.7|20877.7|20891.5|20879.5|20887.7|20875.7|0
1733121900000|2024-12-02 06:45:00|20889.2|20877.2|20894.1|20882.1|20895|20883|20889.2|20877.2|0
1733122200000|2024-12-02 06:50:00|20894|20882|20897.9|20885.9|20898|20886|20892.9|20880.9|0
1733122500000|2024-12-02 06:55:00|20898.4|20886.4|20900.5|20888.5|20901|20889|20897|20885|0
1733122800000|2024-12-02 07:00:00|20900.9|20888.9|20900.5|20888.5|20906.4|20894.4|20898.4|20886.4|0
1733123100000|2024-12-02 07:05:00|20900.6|20888.6|20900.5|20888.5|20902.9|20890.9|20896.9|20884.9|0
1733123400000|2024-12-02 07:10:00|20900.4|20888.4|20897.6|20885.6|20902.5|20890.5|20896.4|20884.4|0
1733123700000|2024-12-02 07:15:00|20897.5|20885.5|20898.2|20886.2|20898.7|20886.7|20894.5|20882.5|0
1733124000000|2024-12-02 07:20:00|20898.1|20886.1|20898.1|20886.1|20902.5|20890.5|20896.4|20884.4|0
1733124300000|2024-12-02 07:25:00|20898|20886|20899.5|20887.5|20903.6|20891.6|20897.4|20885.4|0
1733124600000|2024-12-02 07:30:00|20899.4|20887.4|20897.9|20885.9|20900.5|20888.5|20895.5|20883.5|0
1733124900000|2024-12-02 07:35:00|20898|20886|20897.7|20885.7|20899.9|20887.9|20896.5|20884.5|0
1733125200000|2024-12-02 07:40:00|20898.4|20886.4|20902|20890|20902.7|20890.7|20898|20886|0
1733125500000|2024-12-02 07:45:00|20903.4|20891.4|20902.2|20890.2|20904.5|20892.5|20900.7|20888.7|0
1733125800000|2024-12-02 07:50:00|20902.1|20890.1|20903|20891|20903.9|20891.9|20898.6|20886.6|0
1733126100000|2024-12-02 07:55:00|20902.9|20890.9|20909|20897|20910|20898|20901|20889|0
1733126400000|2024-12-02 08:00:00|20906.5|20894.5|20917.1|20905.1|20917.4|20905.4|20905.9|20893.9|0
1733126700000|2024-12-02 08:05:00|20917.7|20905.7|20910.4|20898.4|20920.5|20908.5|20908.7|20896.7|0
1733127000000|2024-12-02 08:10:00|20910.2|20898.2|20902.5|20890.5|20910.2|20898.2|20901.1|20889.1|0
1733127300000|2024-12-02 08:15:00|20902.2|20890.2|20910.9|20898.9|20911.7|20899.7|20900.2|20888.2|0
1733127600000|2024-12-02 08:20:00|20911.1|20899.1|20910.5|20898.5|20911.2|20899.2|20904.9|20892.9|0
1733127900000|2024-12-02 08:25:00|20910.7|20898.7|20903.2|20891.2|20911.1|20899.1|20902.1|20890.1|0
1733128200000|2024-12-02 08:30:00|20901.7|20889.7|20905.9|20893.9|20907.9|20895.9|20900.9|20888.9|0
1733128500000|2024-12-02 08:35:00|20906.2|20894.2|20901.6|20889.6|20907.6|20895.6|20901.2|20889.2|0
1733128800000|2024-12-02 08:40:00|20901.9|20889.9|20909.2|20897.2|20909.6|20897.6|20901.9|20889.9|0
1733129100000|2024-12-02 08:45:00|20909.1|20897.1|20910.5|20898.5|20910.9|20898.9|20905.7|20893.7|0
1733129400000|2024-12-02 08:50:00|20911.1|20899.1|20914.5|20902.5|20915.2|20903.2|20911.1|20899.1|0
1733129700000|2024-12-02 08:55:00|20914.4|20902.4|20918.4|20906.4|20919.5|20907.5|20912.7|20900.7|0
1733130000000|2024-12-02 09:00:00|20918.5|20906.5|20911.5|20899.5|20921.1|20909.1|20910.1|20898.1|0
1733130300000|2024-12-02 09:05:00|20911.2|20899.2|20909.1|20897.1|20912|20900|20903.1|20891.1|0
1733130600000|2024-12-02 09:10:00|20909|20897|20913.5|20901.5|20916.9|20904.9|20909|20897|0
1733130900000|2024-12-02 09:15:00|20913.7|20901.7|20914.5|20902.5|20915.7|20903.7|20910.5|20898.5|0
1733131200000|2024-12-02 09:20:00|20914.7|20902.7|20911.6|20899.6|20915.9|20903.9|20908.1|20896.1|0
1733131500000|2024-12-02 09:25:00|20911.9|20899.9|20910.2|20898.2|20915|20903|20908.9|20896.9|0
1733131800000|2024-12-02 09:30:00|20909.4|20897.4|20908.2|20896.2|20912.4|20900.4|20906|20894|0
1733132100000|2024-12-02 09:35:00|20908.1|20896.1|20904.2|20892.2|20910.5|20898.5|20900.9|20888.9|0
1733132400000|2024-12-02 09:40:00|20904.4|20892.4|20905.5|20893.5|20908.7|20896.7|20901|20889|0
1733132700000|2024-12-02 09:45:00|20905|20893|20905.5|20893.5|20906.5|20894.5|20899.1|20887.1|0
1733133000000|2024-12-02 09:50:00|20905.7|20893.7|20900.2|20888.2|20906.1|20894.1|20898.2|20886.2|0
1733133300000|2024-12-02 09:55:00|20900.4|20888.4|20900.1|20888.1|20902.6|20890.6|20897.9|20885.9|0
1733133600000|2024-12-02 10:00:00|20900.6|20888.6|20895.9|20883.9|20900.7|20888.7|20890.6|20878.6|0
1733133900000|2024-12-02 10:05:00|20896|20884|20892.7|20880.7|20899.9|20887.9|20891.9|20879.9|0
1733134200000|2024-12-02 10:10:00|20892.2|20880.2|20903.4|20891.4|20903.6|20891.6|20887.9|20875.9|0
1733134500000|2024-12-02 10:15:00|20903.1|20891.1|20899|20887|20907.1|20895.1|20898.5|20886.5|0
1733134800000|2024-12-02 10:20:00|20899.2|20887.2|20906|20894|20911.2|20899.2|20899.2|20887.2|0
1733135100000|2024-12-02 10:25:00|20906.5|20894.5|20904.1|20892.1|20906.7|20894.7|20902.6|20890.6|0
1733135400000|2024-12-02 10:30:00|20904.2|20892.2|20907.5|20895.5|20907.7|20895.7|20899.4|20887.4|0
1733135700000|2024-12-02 10:35:00|20906.5|20894.5|20900|20888|20908.9|20896.9|20899.9|20887.9|0
1733136000000|2024-12-02 10:40:00|20902.6|20890.6|20899.1|20887.1|20904.7|20892.7|20898.7|20886.7|0
1733136300000|2024-12-02 10:45:00|20899.2|20887.2|20897.6|20885.6|20902.5|20890.5|20894.4|20882.4|0
1733136600000|2024-12-02 10:50:00|20898|20886|20900.6|20888.6|20901.6|20889.6|20895.4|20883.4|0
1733136900000|2024-12-02 10:55:00|20900.7|20888.7|20897.4|20885.4|20901.7|20889.7|20895.5|20883.5|0
1733137200000|2024-12-02 11:00:00|20897.1|20885.1|20904.7|20892.7|20904.9|20892.9|20897.1|20885.1|0
1733137500000|2024-12-02 11:05:00|20904.9|20892.9|20899.9|20887.9|20905.2|20893.2|20895.2|20883.2|0
1733137800000|2024-12-02 11:10:00|20899.7|20887.7|20901.5|20889.5|20902.6|20890.6|20896.5|20884.5|0
1733138100000|2024-12-02 11:15:00|20903|20891|20906.6|20894.6|20907.2|20895.2|20900.1|20888.1|0
1733138400000|2024-12-02 11:20:00|20907.1|20895.1|20907.5|20895.5|20908.6|20896.6|20904.9|20892.9|0
1733138700000|2024-12-02 11:25:00|20907.7|20895.7|20908.2|20896.2|20910.9|20898.9|20905|20893|0
1733139000000|2024-12-02 11:30:00|20907.9|20895.9|20901.4|20889.4|20909|20897|20900|20888|0
1733139300000|2024-12-02 11:35:00|20901.7|20889.7|20906.6|20894.6|20907.4|20895.4|20899.7|20887.7|0
1733139600000|2024-12-02 11:40:00|20906.7|20894.7|20911.6|20899.6|20912.7|20900.7|20906.7|20894.7|0
1733139900000|2024-12-02 11:45:00|20911.7|20899.7|20912.1|20900.1|20915.1|20903.1|20909.2|20897.2|0
1733140200000|2024-12-02 11:50:00|20911.7|20899.7|20912.9|20900.9|20912.9|20900.9|20908.6|20896.6|0
1733140500000|2024-12-02 11:55:00|20912.7|20900.7|20915.6|20903.6|20917.2|20905.2|20910.1|20898.1|0
1733140800000|2024-12-02 12:00:00|20916.4|20904.4|20920.1|20908.1|20920.1|20908.1|20913.5|20901.5|0
1733141100000|2024-12-02 12:05:00|20920.2|20908.2|20938.1|20926.1|20938.2|20926.2|20920.2|20908.2|0
1733141400000|2024-12-02 12:10:00|20939|20927|20938.5|20926.5|20946.2|20934.2|20935|20923|0
1733141700000|2024-12-02 12:15:00|20939|20927|20933|20921|20940.4|20928.4|20931.1|20919.1|0
1733142000000|2024-12-02 12:20:00|20933.1|20921.1|20937.9|20925.9|20939.9|20927.9|20932.5|20920.5|0
1733142300000|2024-12-02 12:25:00|20938.1|20926.1|20951.6|20939.6|20952.1|20940.1|20938.1|20926.1|0
1733142600000|2024-12-02 12:30:00|20952.7|20940.7|20949.9|20937.9|20959.2|20947.2|20943|20931|0
1733142900000|2024-12-02 12:35:00|20949.7|20937.7|20941.5|20929.5|20949.9|20937.9|20939.4|20927.4|0
1733143200000|2024-12-02 12:40:00|20941.4|20929.4|20949|20937|20953.9|20941.9|20940.6|20928.6|0
1733143500000|2024-12-02 12:45:00|20950|20938|20948.4|20936.4|20950.2|20938.2|20943.4|20931.4|0
1733143800000|2024-12-02 12:50:00|20948.5|20936.5|20948.5|20936.5|20951.6|20939.6|20945.9|20933.9|0
1733144100000|2024-12-02 12:55:00|20948.4|20936.4|20954.5|20942.5|20954.9|20942.9|20945.4|20933.4|0
1733144400000|2024-12-02 13:00:00|20954|20942|20954.4|20942.4|20956.6|20944.6|20947|20935|0
1733144700000|2024-12-02 13:05:00|20953.5|20941.5|20965.7|20953.7|20965.7|20953.7|20952.7|20940.7|0
1733145000000|2024-12-02 13:10:00|20963.5|20951.5|20970.1|20958.1|20974.6|20962.6|20963.5|20951.5|0
1733145300000|2024-12-02 13:15:00|20970.4|20958.4|20977.7|20965.7|20983.6|20971.6|20968.5|20956.5|0
1733145600000|2024-12-02 13:20:00|20976.2|20964.2|20969.2|20957.2|20977.1|20965.1|20964.5|20952.5|0
1733145900000|2024-12-02 13:25:00|20968.9|20956.9|20970.2|20958.2|20972.2|20960.2|20963.4|20951.4|0
1733146200000|2024-12-02 13:30:00|20970.7|20958.7|20976.6|20964.6|20976.6|20964.6|20969.2|20957.2|0
1733146500000|2024-12-02 13:35:00|20976.9|20964.9|20963.9|20951.9|20977.1|20965.1|20963.9|20951.9|0
1733146800000|2024-12-02 13:40:00|20964.4|20952.4|20961.5|20949.5|20969.9|20957.9|20960.9|20948.9|0
1733147100000|2024-12-02 13:45:00|20961.6|20949.6|20952.7|20940.7|20961.7|20949.7|20952.6|20940.6|0
1733147400000|2024-12-02 13:50:00|20952.4|20940.4|20971.9|20959.9|20971.9|20959.9|20952.4|20940.4|0
1733147700000|2024-12-02 13:55:00|20972|20960|20974.5|20962.5|20975|20963|20956.2|20944.2|0
1733148000000|2024-12-02 14:00:00|20975|20963|20985.9|20973.9|20985.9|20973.9|20972|20960|0
1733148300000|2024-12-02 14:05:00|20986.4|20974.4|20984.4|20972.4|20990.4|20978.4|20979.1|20967.1|0
1733148600000|2024-12-02 14:10:00|20984.6|20972.6|20986.6|20974.6|20987.4|20975.4|20979.1|20967.1|0
1733148900000|2024-12-02 14:15:00|20986.7|20974.7|20981.7|20969.7|20988.4|20976.4|20980.1|20968.1|0
1733149200000|2024-12-02 14:20:00|20982.1|20970.1|20984|20972|20986.9|20974.9|20976.2|20964.2|0
1733149500000|2024-12-02 14:25:00|20977.9|20965.9|20992.6|20980.6|20993.5|20981.5|20972.9|20960.9|0
1733149800000|2024-12-02 14:30:00|20990.9|20978.9|21062.4|21050.4|21068.1|21056.1|20974.6|20962.6|0
1733150100000|2024-12-02 14:35:00|21061.4|21049.4|21066.9|21054.9|21083.9|21071.9|21057.4|21045.4|0
1733150400000|2024-12-02 14:40:00|21067.4|21055.4|21061.4|21049.4|21084.4|21072.4|21044.5|21032.5|0
1733150700000|2024-12-02 14:45:00|21065.4|21053.4|21096.2|21084.2|21096.2|21084.2|21061.1|21049.1|0
1733151000000|2024-12-02 14:50:00|21096.4|21084.4|21113.6|21101.6|21117.1|21105.1|21084.7|21072.7|0
1733151300000|2024-12-02 14:55:00|21112.9|21100.9|21097.7|21085.7|21112.9|21100.9|21075.6|21063.6|0
1733151600000|2024-12-02 15:00:00|21104.1|21092.1|21122.9|21110.9|21125.4|21113.4|21100.7|21088.7|0
1733151900000|2024-12-02 15:05:00|21122.6|21110.6|21114.9|21102.9|21132.1|21120.1|21114.9|21102.9|0
1733152200000|2024-12-02 15:10:00|21114.7|21102.7|21137.6|21125.6|21139.6|21127.6|21110.9|21098.9|0
1733152500000|2024-12-02 15:15:00|21139.4|21127.4|21112.9|21100.9|21143.6|21131.6|21109.6|21097.6|0
1733152800000|2024-12-02 15:20:00|21112.8|21100.8|21124.3|21112.3|21126.1|21114.1|21105|21093|0
1733153100000|2024-12-02 15:25:00|21124.6|21112.6|21129.6|21117.6|21133.6|21121.6|21121.2|21109.2|0
1733153400000|2024-12-02 15:30:00|21129.8|21117.8|21143.7|21131.7|21145.1|21133.1|21123.1|21111.1|0
1733153700000|2024-12-02 15:35:00|21145.7|21133.7|21134.6|21122.6|21150.8|21138.8|21123.3|21111.3|0
1733154000000|2024-12-02 15:40:00|21135.1|21123.1|21125.7|21113.7|21145.3|21133.3|21125.5|21113.5|0
1733154300000|2024-12-02 15:45:00|21126.1|21114.1|21132.1|21120.1|21137.6|21125.6|21119.3|21107.3|0
1733154600000|2024-12-02 15:50:00|21131.1|21119.1|21116.6|21104.6|21131.1|21119.1|21097.8|21085.8|0
1733154900000|2024-12-02 15:55:00|21117.1|21105.1|21103.6|21091.6|21118.6|21106.6|21089.2|21077.2|0
1733155200000|2024-12-02 16:00:00|21105.8|21093.8|21109.7|21097.7|21118.8|21106.8|21100.8|21088.8|0
1733155500000|2024-12-02 16:05:00|21110.6|21098.6|21139.7|21127.7|21139.7|21127.7|21109.6|21097.6|0
1733155800000|2024-12-02 16:10:00|21140.5|21128.5|21136.6|21124.6|21144.3|21132.3|21130.6|21118.6|0
1733156100000|2024-12-02 16:15:00|21136.8|21124.8|21139.2|21127.2|21141.8|21129.8|21129.7|21117.7|0
1733156400000|2024-12-02 16:20:00|21138.6|21126.6|21120.7|21108.7|21139.5|21127.5|21119.3|21107.3|0
1733156700000|2024-12-02 16:25:00|21120.1|21108.1|21131.8|21119.8|21134.3|21122.3|21115.1|21103.1|0
1733157000000|2024-12-02 16:30:00|21131.3|21119.3|21135.6|21123.6|21138.8|21126.8|21126.6|21114.6|0
1733157300000|2024-12-02 16:35:00|21135.3|21123.3|21169.5|21157.5|21173.8|21161.8|21134|21122|0
1733157600000|2024-12-02 16:40:00|21170.8|21158.8|21175.7|21163.7|21181.5|21169.5|21166.6|21154.6|0
1733157900000|2024-12-02 16:45:00|21175.6|21163.6|21182.5|21170.5|21183.6|21171.6|21172.3|21160.3|0
1733158200000|2024-12-02 16:50:00|21183.1|21171.1|21170.3|21158.3|21184.8|21172.8|21168.6|21156.6|0
1733158500000|2024-12-02 16:55:00|21170.6|21158.6|21177|21165|21179|21167|21163.6|21151.6|0
1733158800000|2024-12-02 17:00:00|21176.8|21164.8|21195.1|21183.1|21197.5|21185.5|21175.3|21163.3|0
1733159100000|2024-12-02 17:05:00|21194.8|21182.8|21190.3|21178.3|21195.6|21183.6|21185.3|21173.3|0
1733159400000|2024-12-02 17:10:00|21190.6|21178.6|21195.8|21183.8|21198.1|21186.1|21190|21178|0
1733159700000|2024-12-02 17:15:00|21196.8|21184.8|21196.8|21184.8|21202|21190|21194.2|21182.2|0
1733160000000|2024-12-02 17:20:00|21197.3|21185.3|21205.3|21193.3|21206.8|21194.8|21195.6|21183.6|0
1733160300000|2024-12-02 17:25:00|21204.8|21192.8|21181.1|21169.1|21205.1|21193.1|21178.3|21166.3|0
1733160600000|2024-12-02 17:30:00|21181.8|21169.8|21184.2|21172.2|21189.8|21177.8|21173.3|21161.3|0
1733160900000|2024-12-02 17:35:00|21185.1|21173.1|21185.1|21173.1|21191.6|21179.6|21183|21171|0
1733161200000|2024-12-02 17:40:00|21185.5|21173.5|21190.5|21178.5|21190.7|21178.7|21176.8|21164.8|0
1733161500000|2024-12-02 17:45:00|21190.1|21178.1|21190.1|21178.1|21192.8|21180.8|21186.3|21174.3|0
1733161800000|2024-12-02 17:50:00|21190.7|21178.7|21183.3|21171.3|21194.7|21182.7|21181.1|21169.1|0
1733162100000|2024-12-02 17:55:00|21183.7|21171.7|21175.1|21163.1|21185.3|21173.3|21174.6|21162.6|0
1733162400000|2024-12-02 18:00:00|21176.2|21164.2|21173.2|21161.2|21176.2|21164.2|21167|21155|0
1733162700000|2024-12-02 18:05:00|21172.8|21160.8|21166.7|21154.7|21177.2|21165.2|21164.6|21152.6|0
1733163000000|2024-12-02 18:10:00|21167.5|21155.5|21163.3|21151.3|21171.8|21159.8|21162.5|21150.5|0
1733163300000|2024-12-02 18:15:00|21163.6|21151.6|21158.7|21146.7|21163.8|21151.8|21154.1|21142.1|0
1733163600000|2024-12-02 18:20:00|21158.1|21146.1|21181.3|21169.3|21181.7|21169.7|21158.1|21146.1|0
1733163900000|2024-12-02 18:25:00|21180|21168|21160.6|21148.6|21180.2|21168.2|21160.6|21148.6|0
1733164200000|2024-12-02 18:30:00|21160.5|21148.5|21152|21140|21164|21152|21144.2|21132.2|0
1733164500000|2024-12-02 18:35:00|21151.3|21139.3|21166.5|21154.5|21167|21155|21145.5|21133.5|0
1733164800000|2024-12-02 18:40:00|21166.3|21154.3|21167.5|21155.5|21171.7|21159.7|21165|21153|0
1733165100000|2024-12-02 18:45:00|21165.7|21153.7|21164.7|21152.7|21170.6|21158.6|21162|21150|0
1733165400000|2024-12-02 18:50:00|21165.2|21153.2|21163.2|21151.2|21165.2|21153.2|21157.5|21145.5|0
1733165700000|2024-12-02 18:55:00|21162.7|21150.7|21161.3|21149.3|21164.2|21152.2|21155.7|21143.7|0
1733166000000|2024-12-02 19:00:00|21161.1|21149.1|21159.7|21147.7|21163.7|21151.7|21151.7|21139.7|0
1733166300000|2024-12-02 19:05:00|21159|21147|21150.1|21138.1|21160.5|21148.5|21150.1|21138.1|0
1733166600000|2024-12-02 19:10:00|21150|21138|21132.2|21120.2|21151.3|21139.3|21128.5|21116.5|0
1733166900000|2024-12-02 19:15:00|21132.5|21120.5|21136|21124|21142.5|21130.5|21129.7|21117.7|0
1733167200000|2024-12-02 19:20:00|21135.3|21123.3|21136.3|21124.3|21136.9|21124.9|21129.2|21117.2|0
1733167500000|2024-12-02 19:25:00|21135.9|21123.9|21137.2|21125.2|21140.7|21128.7|21125.2|21113.2|0
1733167800000|2024-12-02 19:30:00|21136.4|21124.4|21149.7|21137.7|21153|21141|21136.2|21124.2|0
1733168100000|2024-12-02 19:35:00|21149.9|21137.9|21144.9|21132.9|21154.4|21142.4|21144.2|21132.2|0
1733168400000|2024-12-02 19:40:00|21145.4|21133.4|21155.2|21143.2|21155.7|21143.7|21145|21133|0
1733168700000|2024-12-02 19:45:00|21154.5|21142.5|21153.2|21141.2|21155.9|21143.9|21149.3|21137.3|0
1733169000000|2024-12-02 19:50:00|21152.2|21140.2|21161.5|21149.5|21162.7|21150.7|21150.7|21138.7|0
1733169300000|2024-12-02 19:55:00|21161.3|21149.3|21168.4|21156.4|21168.8|21156.8|21158.2|21146.2|0
1733169600000|2024-12-02 20:00:00|21165.3|21153.3|21154.8|21142.8|21167.7|21155.7|21152.9|21140.9|0
1733169900000|2024-12-02 20:05:00|21153.9|21141.9|21160.3|21148.3|21161.5|21149.5|21153.7|21141.7|0
1733170200000|2024-12-02 20:10:00|21160.4|21148.4|21170.4|21158.4|21174.4|21162.4|21158.4|21146.4|0
1733170500000|2024-12-02 20:15:00|21169.4|21157.4|21167.8|21155.8|21180.7|21168.7|21164.7|21152.7|0
1733170800000|2024-12-02 20:20:00|21168.2|21156.2|21175.4|21163.4|21175.4|21163.4|21166.2|21154.2|0
1733171100000|2024-12-02 20:25:00|21174.9|21162.9|21185.5|21173.5|21187.2|21175.2|21173.4|21161.4|0
1733171400000|2024-12-02 20:30:00|21185.2|21173.2|21186.9|21174.9|21187.9|21175.9|21178.4|21166.4|0
1733171700000|2024-12-02 20:35:00|21186.8|21174.8|21185.7|21173.7|21188.8|21176.8|21181.4|21169.4|0
1733172000000|2024-12-02 20:40:00|21186.4|21174.4|21173.7|21161.7|21186.8|21174.8|21170.4|21158.4|0
1733172300000|2024-12-02 20:45:00|21173.9|21161.9|21176.2|21164.2|21181.3|21169.3|21170.7|21158.7|0
1733172600000|2024-12-02 20:50:00|21176.3|21164.3|21164.7|21152.7|21177.9|21165.9|21163.6|21151.6|0
1733172900000|2024-12-02 20:55:00|21163.9|21151.9|21167.7|21155.7|21176.4|21164.4|21163.4|21151.4|0
1733173200000|2024-12-02 21:00:00|21166.3|21154.3|21176.2|21164.2|21177.1|21165.1|21163.3|21151.3|0
1733173500000|2024-12-02 21:05:00|21170.3|21158.3|21180.7|21168.7|21181.3|21169.3|21168.3|21156.3|0
1733173800000|2024-12-02 21:10:00|21181.3|21169.3|21183|21171|21187.8|21175.8|21176.1|21164.1|0
1733174100000|2024-12-02 21:15:00|21182.6|21170.6|21172.3|21160.3|21185.5|21173.5|21172.3|21160.3|0
1733174400000|2024-12-02 21:20:00|21172.2|21160.2|21180.8|21168.8|21182.2|21170.2|21168.6|21156.6|0
1733174700000|2024-12-02 21:25:00|21180.3|21168.3|21173.7|21161.7|21180.6|21168.6|21173.5|21161.5|0
1733175000000|2024-12-02 21:30:00|21173.8|21161.8|21175.8|21163.8|21176.1|21164.1|21169.8|21157.8|0
1733175300000|2024-12-02 21:35:00|21175.7|21163.7|21177.3|21165.3|21179.6|21167.6|21174.5|21162.5|0
1733175600000|2024-12-02 21:40:00|21176.8|21164.8|21165|21153|21179|21167|21160.1|21148.1|0
1733175900000|2024-12-02 21:45:00|21159.3|21147.3|21163.6|21151.6|21166.1|21154.1|21158.5|21146.5|0
1733176200000|2024-12-02 21:50:00|21162.5|21150.5|21165.6|21153.6|21166.3|21154.3|21161.3|21149.3|0
1733176500000|2024-12-02 21:55:00|21165.7|21153.7|21159.9|21147.9|21169.5|21157.5|21157.2|21145.2|0
1733176800000|2024-12-02 22:00:00|21159.8|21147.8|21161.8|21149.8|21163.9|21151.9|21159.3|21147.3|0
1733177100000|2024-12-02 22:05:00|21162|21150|21160.2|21148.2|21162.9|21150.9|21158.7|21146.7|0
1733177400000|2024-12-02 22:10:00|21160.7|21148.7|21162.8|21150.8|21163.6|21151.6|21160.1|21148.1|0
1733177700000|2024-12-02 22:15:00|21162.9|21150.9|21164.6|21152.6|21164.8|21152.8|21162.9|21150.9|0
1733178000000|2024-12-02 22:20:00|21164.8|21152.8|21167.2|21155.2|21167.5|21155.5|21163.4|21151.4|0
1733178300000|2024-12-02 22:25:00|21166.1|21154.1|21163.7|21151.7|21167.5|21155.5|21163.7|21151.7|0
1733178600000|2024-12-02 22:30:00|21163.6|21151.6|21162.7|21150.7|21165.7|21153.7|21162.6|21150.6|0
1733178900000|2024-12-02 22:35:00|21162.8|21150.8|21163.9|21151.9|21165.5|21153.5|21162.8|21150.8|0
1733179200000|2024-12-02 22:40:00|21165.5|21153.5|21165.2|21153.2|21165.5|21153.5|21165.2|21153.2|0
1733179500000|2024-12-02 22:45:00|21165.1|21153.1|21165.3|21153.3|21167|21155|21164.6|21152.6|0
1733179800000|2024-12-02 22:50:00|21165.2|21153.2|21165.4|21153.4|21167.7|21155.7|21164.3|21152.3|0
1733180100000|2024-12-02 22:55:00|21165.6|21153.6|21165.6|21153.6|21167.7|21155.7|21164.6|21152.6|0
1733180400000|2024-12-02 23:00:00|21163.3|21151.3|21159.2|21147.2|21163.6|21151.6|21156.3|21144.3|0
1733180700000|2024-12-02 23:05:00|21159.4|21147.4|21163.6|21151.6|21164.8|21152.8|21157.4|21145.4|0
1733181000000|2024-12-02 23:10:00|21163.4|21151.4|21163.1|21151.1|21165.3|21153.3|21161.7|21149.7|0
1733181300000|2024-12-02 23:15:00|21163.2|21151.2|21166.3|21154.3|21169.2|21157.2|21163.2|21151.2|0
1733181600000|2024-12-02 23:20:00|21166.2|21154.2|21175.4|21163.4|21175.4|21163.4|21165.7|21153.7|0
1733181900000|2024-12-02 23:25:00|21174.7|21162.7|21171.3|21159.3|21174.9|21162.9|21170.3|21158.3|0
1733182200000|2024-12-02 23:30:00|21171.4|21159.4|21166.8|21154.8|21172.9|21160.9|21164.7|21152.7|0
1733182500000|2024-12-02 23:35:00|21166.9|21154.9|21161.7|21149.7|21170.6|21158.6|21161.7|21149.7|0
1733182800000|2024-12-02 23:40:00|21162.6|21150.6|21159.2|21147.2|21164.3|21152.3|21157.6|21145.6|0
1733183100000|2024-12-02 23:45:00|21159.3|21147.3|21162.4|21150.4|21163.3|21151.3|21158.3|21146.3|0
1733183400000|2024-12-02 23:50:00|21162.3|21150.3|21168.6|21156.6|21168.7|21156.7|21162.3|21150.3|0
1733183700000|2024-12-02 23:55:00|21168.3|21156.3|21165.7|21153.7|21170.4|21158.4|21165.4|21153.4|0
1733184000000|2024-12-03 00:00:00|21168.7|21156.7|21168.9|21156.9|21171.4|21159.4|21167.7|21155.7|0
1733184300000|2024-12-03 00:05:00|21169.2|21157.2|21166.9|21154.9|21170.9|21158.9|21165.8|21153.8|0
1733184600000|2024-12-03 00:10:00|21167.1|21155.1|21167.8|21155.8|21168.7|21156.7|21164.8|21152.8|0
1733184900000|2024-12-03 00:15:00|21167.9|21155.9|21163.7|21151.7|21169.7|21157.7|21163.1|21151.1|0
1733185200000|2024-12-03 00:20:00|21163.6|21151.6|21166.2|21154.2|21166.7|21154.7|21163.6|21151.6|0
1733185500000|2024-12-03 00:25:00|21166.3|21154.3|21161.2|21149.2|21167.4|21155.4|21160.1|21148.1|0
1733185800000|2024-12-03 00:30:00|21161.3|21149.3|21164.2|21152.2|21165.1|21153.1|21161.1|21149.1|0
1733186100000|2024-12-03 00:35:00|21163.9|21151.9|21162.2|21150.2|21163.9|21151.9|21159.3|21147.3|0
1733186400000|2024-12-03 00:40:00|21162.1|21150.1|21159.7|21147.7|21162.1|21150.1|21156.7|21144.7|0
1733186700000|2024-12-03 00:45:00|21159.8|21147.8|21161.7|21149.7|21164.9|21152.9|21159.8|21147.8|0
1733187000000|2024-12-03 00:50:00|21161.6|21149.6|21160.3|21148.3|21164.2|21152.2|21160.3|21148.3|0
1733187300000|2024-12-03 00:55:00|21160.1|21148.1|21161.7|21149.7|21164.7|21152.7|21160.1|21148.1|0
1733187600000|2024-12-03 01:00:00|21160.8|21148.8|21156.7|21144.7|21161.1|21149.1|21155.2|21143.2|0
1733187900000|2024-12-03 01:05:00|21156.6|21144.6|21159.3|21147.3|21161.8|21149.8|21155.8|21143.8|0
1733188200000|2024-12-03 01:10:00|21159.4|21147.4|21166.6|21154.6|21166.8|21154.8|21159.1|21147.1|0
1733188500000|2024-12-03 01:15:00|21166.4|21154.4|21167.7|21155.7|21169.8|21157.8|21165.1|21153.1|0
1733188800000|2024-12-03 01:20:00|21167.6|21155.6|21170.7|21158.7|21172.1|21160.1|21167.1|21155.1|0
1733189100000|2024-12-03 01:25:00|21171.3|21159.3|21168.1|21156.1|21174.2|21162.2|21167.4|21155.4|0
1733189400000|2024-12-03 01:30:00|21167.4|21155.4|21168.7|21156.7|21172.2|21160.2|21165.6|21153.6|0
1733189700000|2024-12-03 01:35:00|21169.1|21157.1|21172.3|21160.3|21172.7|21160.7|21168.4|21156.4|0
1733190000000|2024-12-03 01:40:00|21172.2|21160.2|21175.2|21163.2|21176.8|21164.8|21170.4|21158.4|0
1733190300000|2024-12-03 01:45:00|21175.6|21163.6|21169.4|21157.4|21177.9|21165.9|21169.4|21157.4|0
1733190600000|2024-12-03 01:50:00|21168.4|21156.4|21170.9|21158.9|21173.1|21161.1|21168.3|21156.3|0
1733190900000|2024-12-03 01:55:00|21170.8|21158.8|21167.4|21155.4|21172.1|21160.1|21166.9|21154.9|0
1733191200000|2024-12-03 02:00:00|21167.7|21155.7|21167.8|21155.8|21169.7|21157.7|21166.6|21154.6|0
1733191500000|2024-12-03 02:05:00|21167.9|21155.9|21169.1|21157.1|21171.2|21159.2|21166.6|21154.6|0
1733191800000|2024-12-03 02:10:00|21169.9|21157.9|21168.9|21156.9|21170.8|21158.8|21168.6|21156.6|0
1733192100000|2024-12-03 02:15:00|21168.7|21156.7|21164.9|21152.9|21168.7|21156.7|21163.8|21151.8|0
1733192400000|2024-12-03 02:20:00|21164.7|21152.7|21164.4|21152.4|21165.8|21153.8|21163.7|21151.7|0
1733192700000|2024-12-03 02:25:00|21164.2|21152.2|21164.8|21152.8|21165.8|21153.8|21161.1|21149.1|0
1733193000000|2024-12-03 02:30:00|21164.7|21152.7|21166.6|21154.6|21166.9|21154.9|21163.6|21151.6|0
1733193300000|2024-12-03 02:35:00|21166.7|21154.7|21168.8|21156.8|21171.2|21159.2|21165.2|21153.2|0
1733193600000|2024-12-03 02:40:00|21168.4|21156.4|21170.7|21158.7|21171.2|21159.2|21167.4|21155.4|0
1733193900000|2024-12-03 02:45:00|21170.2|21158.2|21170.7|21158.7|21171.8|21159.8|21170.1|21158.1|0
1733194200000|2024-12-03 02:50:00|21170.8|21158.8|21170.9|21158.9|21171.8|21159.8|21169.1|21157.1|0
1733194500000|2024-12-03 02:55:00|21171.1|21159.1|21169.7|21157.7|21171.3|21159.3|21168.9|21156.9|0
1733194800000|2024-12-03 03:00:00|21169.6|21157.6|21172.8|21160.8|21172.8|21160.8|21169.4|21157.4|0
1733195100000|2024-12-03 03:05:00|21172.7|21160.7|21176.3|21164.3|21178.6|21166.6|21172.1|21160.1|0
1733195400000|2024-12-03 03:10:00|21176.2|21164.2|21178.7|21166.7|21179.2|21167.2|21173.3|21161.3|0
1733195700000|2024-12-03 03:15:00|21178.8|21166.8|21182.1|21170.1|21183.1|21171.1|21177.8|21165.8|0
1733196000000|2024-12-03 03:20:00|21181.9|21169.9|21179.7|21167.7|21181.9|21169.9|21177.8|21165.8|0
1733196300000|2024-12-03 03:25:00|21180.3|21168.3|21177.8|21165.8|21182.1|21170.1|21177.8|21165.8|0
1733196600000|2024-12-03 03:30:00|21177.7|21165.7|21185.2|21173.2|21185.6|21173.6|21177.4|21165.4|0
1733196900000|2024-12-03 03:35:00|21185.4|21173.4|21184.3|21172.3|21186.1|21174.1|21182.1|21170.1|0
1733197200000|2024-12-03 03:40:00|21184.4|21172.4|21186.6|21174.6|21187.4|21175.4|21183.1|21171.1|0
1733197500000|2024-12-03 03:45:00|21186.4|21174.4|21187.4|21175.4|21188.4|21176.4|21184.6|21172.6|0
1733197800000|2024-12-03 03:50:00|21187.6|21175.6|21183.6|21171.6|21187.7|21175.7|21183.6|21171.6|0
1733198100000|2024-12-03 03:55:00|21183.7|21171.7|21181.9|21169.9|21183.7|21171.7|21179.3|21167.3|0
1733198400000|2024-12-03 04:00:00|21181.7|21169.7|21185.9|21173.9|21186.9|21174.9|21181.7|21169.7|0
1733198700000|2024-12-03 04:05:00|21185.7|21173.7|21183.6|21171.6|21187.7|21175.7|21183.6|21171.6|0
1733199000000|2024-12-03 04:10:00|21183.8|21171.8|21186.2|21174.2|21186.6|21174.6|21182.9|21170.9|0
1733199300000|2024-12-03 04:15:00|21185.7|21173.7|21186.7|21174.7|21187.6|21175.6|21184.7|21172.7|0
1733199600000|2024-12-03 04:20:00|21186.6|21174.6|21190.3|21178.3|21190.3|21178.3|21186.3|21174.3|0
1733199900000|2024-12-03 04:25:00|21190.2|21178.2|21186.6|21174.6|21190.6|21178.6|21184.1|21172.1|0
1733200200000|2024-12-03 04:30:00|21186.7|21174.7|21182.4|21170.4|21186.8|21174.8|21181.3|21169.3|0
1733200500000|2024-12-03 04:35:00|21182.6|21170.6|21180.1|21168.1|21182.6|21170.6|21178.1|21166.1|0
1733200800000|2024-12-03 04:40:00|21180.2|21168.2|21181.2|21169.2|21181.9|21169.9|21179.2|21167.2|0
1733201100000|2024-12-03 04:45:00|21181.1|21169.1|21181.4|21169.4|21182.7|21170.7|21179.7|21167.7|0
1733201400000|2024-12-03 04:50:00|21181.8|21169.8|21176.4|21164.4|21182.1|21170.1|21176.3|21164.3|0
1733201700000|2024-12-03 04:55:00|21176.9|21164.9|21176.3|21164.3|21178.6|21166.6|21176.1|21164.1|0
1733202000000|2024-12-03 05:00:00|21176.2|21164.2|21175.3|21163.3|21176.6|21164.6|21173.1|21161.1|0
1733202300000|2024-12-03 05:05:00|21175.4|21163.4|21176.4|21164.4|21178.2|21166.2|21174.6|21162.6|0
1733202600000|2024-12-03 05:10:00|21176.7|21164.7|21176.9|21164.9|21177.9|21165.9|21176.2|21164.2|0
1733202900000|2024-12-03 05:15:00|21177.1|21165.1|21177.7|21165.7|21178.6|21166.6|21175.4|21163.4|0
1733203200000|2024-12-03 05:20:00|21177.8|21165.8|21181.9|21169.9|21181.9|21169.9|21177.7|21165.7|0
1733203500000|2024-12-03 05:25:00|21181.8|21169.8|21178.4|21166.4|21181.8|21169.8|21178.3|21166.3|0
1733203800000|2024-12-03 05:30:00|21178.6|21166.6|21180.9|21168.9|21181.1|21169.1|21177.9|21165.9|0
1733204100000|2024-12-03 05:35:00|21180.8|21168.8|21181.4|21169.4|21182.3|21170.3|21180.3|21168.3|0
1733204400000|2024-12-03 05:40:00|21181.6|21169.6|21181.7|21169.7|21182.2|21170.2|21180.3|21168.3|0
1733204700000|2024-12-03 05:45:00|21181.2|21169.2|21180.3|21168.3|21183.1|21171.1|21179.9|21167.9|0
1733205000000|2024-12-03 05:50:00|21180.2|21168.2|21182.6|21170.6|21185.1|21173.1|21178.9|21166.9|0
1733205300000|2024-12-03 05:55:00|21182.1|21170.1|21182.2|21170.2|21184.6|21172.6|21180.1|21168.1|0
1733205600000|2024-12-03 06:00:00|21182.4|21170.4|21186.3|21174.3|21188.9|21176.9|21182.2|21170.2|0
1733205900000|2024-12-03 06:05:00|21186.4|21174.4|21182.9|21170.9|21187.6|21175.6|21181.8|21169.8|0
1733206200000|2024-12-03 06:10:00|21183.8|21171.8|21187.4|21175.4|21187.8|21175.8|21183.3|21171.3|0
1733206500000|2024-12-03 06:15:00|21187.3|21175.3|21183.8|21171.8|21187.7|21175.7|21183.1|21171.1|0
1733206800000|2024-12-03 06:20:00|21184.1|21172.1|21181.9|21169.9|21184.1|21172.1|21181.6|21169.6|0
1733207100000|2024-12-03 06:25:00|21181.8|21169.8|21180.3|21168.3|21182.6|21170.6|21179.1|21167.1|0
1733207400000|2024-12-03 06:30:00|21180.2|21168.2|21180.3|21168.3|21182.4|21170.4|21179.2|21167.2|0
1733207700000|2024-12-03 06:35:00|21180.9|21168.9|21183.4|21171.4|21185.2|21173.2|21180.9|21168.9|0
1733208000000|2024-12-03 06:40:00|21183.2|21171.2|21178.8|21166.8|21183.4|21171.4|21178.6|21166.6|0
1733208300000|2024-12-03 06:45:00|21178.6|21166.6|21181.9|21169.9|21181.9|21169.9|21176.7|21164.7|0
1733208600000|2024-12-03 06:50:00|21182.1|21170.1|21178.1|21166.1|21182.6|21170.6|21177.8|21165.8|0
1733208900000|2024-12-03 06:55:00|21178.2|21166.2|21178.7|21166.7|21179.8|21167.8|21177.6|21165.6|0
1733209200000|2024-12-03 07:00:00|21178.4|21166.4|21171.1|21159.1|21178.4|21166.4|21170.9|21158.9|0
1733209500000|2024-12-03 07:05:00|21171.3|21159.3|21175.2|21163.2|21176.6|21164.6|21170.7|21158.7|0
1733209800000|2024-12-03 07:10:00|21175.1|21163.1|21182.1|21170.1|21184.8|21172.8|21175.1|21163.1|0
1733210100000|2024-12-03 07:15:00|21181.7|21169.7|21177.9|21165.9|21181.7|21169.7|21176.6|21164.6|0
1733210400000|2024-12-03 07:20:00|21178.1|21166.1|21185.4|21173.4|21186.6|21174.6|21177.3|21165.3|0
1733210700000|2024-12-03 07:25:00|21185.3|21173.3|21184.7|21172.7|21186.1|21174.1|21182.9|21170.9|0
1733211000000|2024-12-03 07:30:00|21181.6|21169.6|21184.1|21172.1|21184.8|21172.8|21181.6|21169.6|0
1733211300000|2024-12-03 07:35:00|21183.8|21171.8|21177.8|21165.8|21186.1|21174.1|21177.6|21165.6|0
1733211600000|2024-12-03 07:40:00|21178.1|21166.1|21183.1|21171.1|21183.6|21171.6|21177.8|21165.8|0
1733211900000|2024-12-03 07:45:00|21182.9|21170.9|21181.6|21169.6|21183.8|21171.8|21177.7|21165.7|0
1733212200000|2024-12-03 07:50:00|21181.7|21169.7|21179.3|21167.3|21182.7|21170.7|21178.9|21166.9|0
1733212500000|2024-12-03 07:55:00|21179.2|21167.2|21178.6|21166.6|21183.3|21171.3|21178.1|21166.1|0
1733212800000|2024-12-03 08:00:00|21178.7|21166.7|21187.6|21175.6|21187.7|21175.7|21175.3|21163.3|0
1733213100000|2024-12-03 08:05:00|21188.1|21176.1|21193.2|21181.2|21194.6|21182.6|21180.8|21168.8|0
1733213400000|2024-12-03 08:10:00|21193.4|21181.4|21169.4|21157.4|21194.6|21182.6|21167.6|21155.6|0
1733213700000|2024-12-03 08:15:00|21170.3|21158.3|21170.9|21158.9|21177.9|21165.9|21168.2|21156.2|0
1733214000000|2024-12-03 08:20:00|21171.1|21159.1|21170.9|21158.9|21174.6|21162.6|21168.8|21156.8|0
1733214300000|2024-12-03 08:25:00|21171.2|21159.2|21165.6|21153.6|21171.9|21159.9|21163.1|21151.1|0
1733214600000|2024-12-03 08:30:00|21165.7|21153.7|21166.4|21154.4|21170.2|21158.2|21162.9|21150.9|0
1733214900000|2024-12-03 08:35:00|21166.3|21154.3|21167.8|21155.8|21174.2|21162.2|21165.4|21153.4|0
1733215200000|2024-12-03 08:40:00|21167.7|21155.7|21172.9|21160.9|21174.1|21162.1|21167.2|21155.2|0
1733215500000|2024-12-03 08:45:00|21173.2|21161.2|21175.3|21163.3|21178.1|21166.1|21171.2|21159.2|0
1733215800000|2024-12-03 08:50:00|21175.6|21163.6|21167.6|21155.6|21175.6|21163.6|21165.4|21153.4|0
1733216100000|2024-12-03 08:55:00|21167.1|21155.1|21168.9|21156.9|21169.7|21157.7|21162.9|21150.9|0
1733216400000|2024-12-03 09:00:00|21167.9|21155.9|21168.9|21156.9|21172.3|21160.3|21164.4|21152.4|0
1733216700000|2024-12-03 09:05:00|21169.7|21157.7|21168.7|21156.7|21172.9|21160.9|21163.1|21151.1|0
1733217000000|2024-12-03 09:10:00|21168.8|21156.8|21170.6|21158.6|21174.4|21162.4|21167.1|21155.1|0
1733217300000|2024-12-03 09:15:00|21170.4|21158.4|21171.6|21159.6|21172.8|21160.8|21167.1|21155.1|0
1733217600000|2024-12-03 09:20:00|21172.4|21160.4|21169.4|21157.4|21174.2|21162.2|21167.4|21155.4|0
1733217900000|2024-12-03 09:25:00|21168.9|21156.9|21167.6|21155.6|21173.2|21161.2|21164.7|21152.7|0
1733218200000|2024-12-03 09:30:00|21166.9|21154.9|21164.8|21152.8|21167.1|21155.1|21162.9|21150.9|0
1733218500000|2024-12-03 09:35:00|21164.7|21152.7|21165.3|21153.3|21166.4|21154.4|21162.9|21150.9|0
1733218800000|2024-12-03 09:40:00|21165.4|21153.4|21167.3|21155.3|21169.1|21157.1|21164.9|21152.9|0
1733219100000|2024-12-03 09:45:00|21167.2|21155.2|21164.3|21152.3|21169.6|21157.6|21163.9|21151.9|0
1733219400000|2024-12-03 09:50:00|21164.2|21152.2|21166.2|21154.2|21168.4|21156.4|21163.8|21151.8|0
1733219700000|2024-12-03 09:55:00|21166.1|21154.1|21168.4|21156.4|21170.3|21158.3|21165.8|21153.8|0
1733220000000|2024-12-03 10:00:00|21168.8|21156.8|21165.7|21153.7|21170.9|21158.9|21163.9|21151.9|0
1733220300000|2024-12-03 10:05:00|21165.8|21153.8|21167.1|21155.1|21167.3|21155.3|21164.3|21152.3|0
1733220600000|2024-12-03 10:10:00|21167.2|21155.2|21169.9|21157.9|21170.9|21158.9|21165.6|21153.6|0
1733220900000|2024-12-03 10:15:00|21170.3|21158.3|21170.2|21158.2|21173.6|21161.6|21169.9|21157.9|0
1733221200000|2024-12-03 10:20:00|21170.6|21158.6|21169.3|21157.3|21172.3|21160.3|21168.1|21156.1|0
1733221500000|2024-12-03 10:25:00|21169.4|21157.4|21165.9|21153.9|21169.6|21157.6|21165.3|21153.3|0
1733221800000|2024-12-03 10:30:00|21165.8|21153.8|21158.3|21146.3|21167.7|21155.7|21158.3|21146.3|0
1733222100000|2024-12-03 10:35:00|21160.7|21148.7|21159.2|21147.2|21164.1|21152.1|21155.3|21143.3|0
1733222400000|2024-12-03 10:40:00|21159.1|21147.1|21160.9|21148.9|21162.9|21150.9|21159.1|21147.1|0
1733222700000|2024-12-03 10:45:00|21161.1|21149.1|21162.1|21150.1|21165.1|21153.1|21159.1|21147.1|0
1733223000000|2024-12-03 10:50:00|21161.9|21149.9|21158.3|21146.3|21162.9|21150.9|21156.3|21144.3|0
1733223300000|2024-12-03 10:55:00|21158.2|21146.2|21154.2|21142.2|21161.7|21149.7|21153.6|21141.6|0
1733223600000|2024-12-03 11:00:00|21153.2|21141.2|21143.1|21131.1|21155.2|21143.2|21140.8|21128.8|0
1733223900000|2024-12-03 11:05:00|21143.4|21131.4|21143.4|21131.4|21151.3|21139.3|21143.1|21131.1|0
1733224200000|2024-12-03 11:10:00|21144.2|21132.2|21141.8|21129.8|21147.4|21135.4|21139.2|21127.2|0
1733224500000|2024-12-03 11:15:00|21141.3|21129.3|21150.2|21138.2|21151.1|21139.1|21139.8|21127.8|0
1733224800000|2024-12-03 11:20:00|21149.9|21137.9|21155.1|21143.1|21156.6|21144.6|21149.8|21137.8|0
1733225100000|2024-12-03 11:25:00|21154.9|21142.9|21144.4|21132.4|21154.9|21142.9|21144.2|21132.2|0
1733225400000|2024-12-03 11:30:00|21144.9|21132.9|21143.9|21131.9|21149.1|21137.1|21142.8|21130.8|0
1733225700000|2024-12-03 11:35:00|21143.8|21131.8|21154.8|21142.8|21155.7|21143.7|21143.3|21131.3|0
1733226000000|2024-12-03 11:40:00|21153.4|21141.4|21151.2|21139.2|21154.4|21142.4|21149.6|21137.6|0
1733226300000|2024-12-03 11:45:00|21151.3|21139.3|21160.6|21148.6|21160.8|21148.8|21150.9|21138.9|0
1733226600000|2024-12-03 11:50:00|21160.4|21148.4|21157.8|21145.8|21160.9|21148.9|21155.7|21143.7|0
1733226900000|2024-12-03 11:55:00|21158.1|21146.1|21158.2|21146.2|21162.8|21150.8|21157.7|21145.7|0
1733227200000|2024-12-03 12:00:00|21159.1|21147.1|21165.4|21153.4|21165.4|21153.4|21158.6|21146.6|0
1733227500000|2024-12-03 12:05:00|21165.3|21153.3|21157.3|21145.3|21166.9|21154.9|21154.4|21142.4|0
1733227800000|2024-12-03 12:10:00|21157.4|21145.4|21147.2|21135.2|21157.9|21145.9|21146.2|21134.2|0
1733228100000|2024-12-03 12:15:00|21146.3|21134.3|21148.8|21136.8|21150.9|21138.9|21138.8|21126.8|0
1733228400000|2024-12-03 12:20:00|21148.4|21136.4|21160.1|21148.1|21161.1|21149.1|21147.7|21135.7|0
1733228700000|2024-12-03 12:25:00|21160.8|21148.8|21157.6|21145.6|21163.1|21151.1|21155.8|21143.8|0
1733229000000|2024-12-03 12:30:00|21156.9|21144.9|21168.3|21156.3|21168.7|21156.7|21154.8|21142.8|0
1733229300000|2024-12-03 12:35:00|21167.9|21155.9|21166.1|21154.1|21168.3|21156.3|21161.3|21149.3|0
1733229600000|2024-12-03 12:40:00|21166.2|21154.2|21170.6|21158.6|21172.8|21160.8|21165.4|21153.4|0
1733229900000|2024-12-03 12:45:00|21171.1|21159.1|21160.6|21148.6|21171.1|21159.1|21157.6|21145.6|0
1733230200000|2024-12-03 12:50:00|21160.8|21148.8|21160.4|21148.4|21165.3|21153.3|21160.4|21148.4|0
1733230500000|2024-12-03 12:55:00|21161.1|21149.1|21158.2|21146.2|21162.3|21150.3|21154.4|21142.4|0
1733230800000|2024-12-03 13:00:00|21159.3|21147.3|21158.6|21146.6|21161.1|21149.1|21155.3|21143.3|0
1733231100000|2024-12-03 13:05:00|21156.8|21144.8|21159.4|21147.4|21164.4|21152.4|21156.8|21144.8|0
1733231400000|2024-12-03 13:10:00|21159.8|21147.8|21164.8|21152.8|21165.3|21153.3|21159.7|21147.7|0
1733231700000|2024-12-03 13:15:00|21164.7|21152.7|21155.6|21143.6|21166.1|21154.1|21155.6|21143.6|0
1733232000000|2024-12-03 13:20:00|21155.7|21143.7|21163.4|21151.4|21164.7|21152.7|21150.4|21138.4|0
1733232300000|2024-12-03 13:25:00|21163.6|21151.6|21158.3|21146.3|21164.3|21152.3|21158.3|21146.3|0
1733232600000|2024-12-03 13:30:00|21159.6|21147.6|21163.4|21151.4|21163.6|21151.6|21154.7|21142.7|0
1733232900000|2024-12-03 13:35:00|21162.9|21150.9|21160.3|21148.3|21163.7|21151.7|21157.9|21145.9|0
1733233200000|2024-12-03 13:40:00|21160.2|21148.2|21169.7|21157.7|21170.8|21158.8|21159.4|21147.4|0
1733233500000|2024-12-03 13:45:00|21169.8|21157.8|21176.3|21164.3|21176.8|21164.8|21167.9|21155.9|0
1733233800000|2024-12-03 13:50:00|21175.8|21163.8|21160.4|21148.4|21175.8|21163.8|21156.1|21144.1|0
1733234100000|2024-12-03 13:55:00|21159.6|21147.6|21146.8|21134.8|21164.7|21152.7|21146.8|21134.8|0
1733234400000|2024-12-03 14:00:00|21147.9|21135.9|21147.8|21135.8|21161.3|21149.3|21146.8|21134.8|0
1733234700000|2024-12-03 14:05:00|21147.7|21135.7|21108.1|21096.1|21147.7|21135.7|21106.7|21094.7|0
1733235000000|2024-12-03 14:10:00|21108.6|21096.6|21109.4|21097.4|21124.3|21112.3|21108.6|21096.6|0
1733235300000|2024-12-03 14:15:00|21109.2|21097.2|21120.1|21108.1|21121.8|21109.8|21097.1|21085.1|0
1733235600000|2024-12-03 14:20:00|21119.8|21107.8|21111.4|21099.4|21129.1|21117.1|21108.1|21096.1|0
1733235900000|2024-12-03 14:25:00|21117.2|21105.2|21108.8|21096.8|21122.4|21110.4|21104.4|21092.4|0
1733236200000|2024-12-03 14:30:00|21110.2|21098.2|21128.1|21116.1|21136.8|21124.8|21087.2|21075.2|0
1733236500000|2024-12-03 14:35:00|21127.7|21115.7|21145.4|21133.4|21146.1|21134.1|21118.4|21106.4|0
1733236800000|2024-12-03 14:40:00|21146.1|21134.1|21143.3|21131.3|21153.3|21141.3|21127.8|21115.8|0
1733237100000|2024-12-03 14:45:00|21141.3|21129.3|21147.3|21135.3|21157.1|21145.1|21139.8|21127.8|0
1733237400000|2024-12-03 14:50:00|21148.2|21136.2|21142.8|21130.8|21160.3|21148.3|21139.6|21127.6|0
1733237700000|2024-12-03 14:55:00|21144.3|21132.3|21154.3|21142.3|21155.1|21143.1|21140.3|21128.3|0
1733238000000|2024-12-03 15:00:00|21151.8|21139.8|21161.8|21149.8|21176.3|21164.3|21150.1|21138.1|0
1733238300000|2024-12-03 15:05:00|21163.3|21151.3|21161.3|21149.3|21184.6|21172.6|21157.6|21145.6|0
1733238600000|2024-12-03 15:10:00|21163.1|21151.1|21165.6|21153.6|21173.8|21161.8|21149.6|21137.6|0
1733238900000|2024-12-03 15:15:00|21165.2|21153.2|21155.3|21143.3|21172.6|21160.6|21153.2|21141.2|0
1733239200000|2024-12-03 15:20:00|21155.6|21143.6|21144.1|21132.1|21156.7|21144.7|21129.4|21117.4|0
1733239500000|2024-12-03 15:25:00|21143.6|21131.6|21129.6|21117.6|21145.3|21133.3|21121.4|21109.4|0
1733239800000|2024-12-03 15:30:00|21128.1|21116.1|21145.2|21133.2|21153.9|21141.9|21125.8|21113.8|0
1733240100000|2024-12-03 15:35:00|21144.8|21132.8|21156.3|21144.3|21167.8|21155.8|21144.8|21132.8|0
1733240400000|2024-12-03 15:40:00|21156.1|21144.1|21140.7|21128.7|21157.3|21145.3|21137.1|21125.1|0
1733240700000|2024-12-03 15:45:00|21141.6|21129.6|21139.4|21127.4|21145.6|21133.6|21124.1|21112.1|0
1733241000000|2024-12-03 15:50:00|21138.3|21126.3|21129.4|21117.4|21144.6|21132.6|21116.8|21104.8|0
1733241300000|2024-12-03 15:55:00|21129.6|21117.6|21158.6|21146.6|21158.8|21146.8|21123.6|21111.6|0
1733241600000|2024-12-03 16:00:00|21159.2|21147.2|21172.8|21160.8|21177.3|21165.3|21155.4|21143.4|0
1733241900000|2024-12-03 16:05:00|21173.1|21161.1|21176.8|21164.8|21183.9|21171.9|21166.1|21154.1|0
1733242200000|2024-12-03 16:10:00|21177.8|21165.8|21173.6|21161.6|21183.1|21171.1|21168.1|21156.1|0
1733242500000|2024-12-03 16:15:00|21172.4|21160.4|21177.4|21165.4|21182.8|21170.8|21165.3|21153.3|0
1733242800000|2024-12-03 16:20:00|21177.9|21165.9|21182.8|21170.8|21187.1|21175.1|21173.9|21161.9|0
1733243100000|2024-12-03 16:25:00|21183.1|21171.1|21202.1|21190.1|21202.4|21190.4|21175.4|21163.4|0
1733243400000|2024-12-03 16:30:00|21200.6|21188.6|21189.3|21177.3|21213.1|21201.1|21185.1|21173.1|0
1733243700000|2024-12-03 16:35:00|21188.4|21176.4|21163.1|21151.1|21190.1|21178.1|21162.1|21150.1|0
1733244000000|2024-12-03 16:40:00|21162.8|21150.8|21150.8|21138.8|21170.8|21158.8|21149.1|21137.1|0
1733244300000|2024-12-03 16:45:00|21150.6|21138.6|21167.1|21155.1|21169.9|21157.9|21149.8|21137.8|0
1733244600000|2024-12-03 16:50:00|21168.3|21156.3|21174.9|21162.9|21178.8|21166.8|21166.7|21154.7|0
1733244900000|2024-12-03 16:55:00|21175.2|21163.2|21157.3|21145.3|21177.3|21165.3|21157.2|21145.2|0
1733245200000|2024-12-03 17:00:00|21158.6|21146.6|21163.6|21151.6|21170.8|21158.8|21154.9|21142.9|0
1733245500000|2024-12-03 17:05:00|21164.1|21152.1|21149.1|21137.1|21164.9|21152.9|21149.1|21137.1|0
1733245800000|2024-12-03 17:10:00|21150.2|21138.2|21158.3|21146.3|21160.1|21148.1|21148.3|21136.3|0
1733246100000|2024-12-03 17:15:00|21158.6|21146.6|21165.6|21153.6|21167.4|21155.4|21155.3|21143.3|0
1733246400000|2024-12-03 17:20:00|21164.9|21152.9|21157.3|21145.3|21167.1|21155.1|21157.1|21145.1|0
1733246700000|2024-12-03 17:25:00|21157.6|21145.6|21153.8|21141.8|21160.6|21148.6|21152.3|21140.3|0
1733247000000|2024-12-03 17:30:00|21154.1|21142.1|21155.3|21143.3|21161.8|21149.8|21148.3|21136.3|0
1733247300000|2024-12-03 17:35:00|21154.8|21142.8|21150.1|21138.1|21155.1|21143.1|21141.8|21129.8|0
1733247600000|2024-12-03 17:40:00|21150.6|21138.6|21160.1|21148.1|21163.2|21151.2|21150.4|21138.4|0
1733247900000|2024-12-03 17:45:00|21159.7|21147.7|21177.3|21165.3|21178.6|21166.6|21158.9|21146.9|0
1733248200000|2024-12-03 17:50:00|21177.8|21165.8|21186.4|21174.4|21186.4|21174.4|21170.6|21158.6|0
1733248500000|2024-12-03 17:55:00|21186.3|21174.3|21193.7|21181.7|21194.2|21182.2|21181.3|21169.3|0
1733248800000|2024-12-03 18:00:00|21192.6|21180.6|21189.3|21177.3|21192.6|21180.6|21182.4|21170.4|0
1733249100000|2024-12-03 18:05:00|21189.1|21177.1|21192.6|21180.6|21194.7|21182.7|21186.9|21174.9|0
1733249400000|2024-12-03 18:10:00|21192.9|21180.9|21189.4|21177.4|21196.6|21184.6|21184.6|21172.6|0
1733249700000|2024-12-03 18:15:00|21189.6|21177.6|21185.6|21173.6|21192.2|21180.2|21181.8|21169.8|0
1733250000000|2024-12-03 18:20:00|21185.3|21173.3|21193.3|21181.3|21195.1|21183.1|21184.9|21172.9|0
1733250300000|2024-12-03 18:25:00|21193.9|21181.9|21179.1|21167.1|21197.7|21185.7|21179.1|21167.1|0
1733250600000|2024-12-03 18:30:00|21178.4|21166.4|21186.6|21174.6|21187.3|21175.3|21175.6|21163.6|0
1733250900000|2024-12-03 18:35:00|21186.2|21174.2|21177.1|21165.1|21190.6|21178.6|21176.2|21164.2|0
1733251200000|2024-12-03 18:40:00|21178.3|21166.3|21171.3|21159.3|21180.1|21168.1|21169.9|21157.9|0
1733251500000|2024-12-03 18:45:00|21170.8|21158.8|21174.9|21162.9|21177.1|21165.1|21164.6|21152.6|0
1733251800000|2024-12-03 18:50:00|21175.2|21163.2|21189.1|21177.1|21189.6|21177.6|21175.1|21163.1|0
1733252100000|2024-12-03 18:55:00|21189.7|21177.7|21183.6|21171.6|21191.6|21179.6|21181.7|21169.7|0
1733252400000|2024-12-03 19:00:00|21182.7|21170.7|21177.8|21165.8|21183.3|21171.3|21175.1|21163.1|0
1733252700000|2024-12-03 19:05:00|21177.9|21165.9|21185.7|21173.7|21185.7|21173.7|21175.6|21163.6|0
1733253000000|2024-12-03 19:10:00|21184.4|21172.4|21180.6|21168.6|21186.3|21174.3|21178.1|21166.1|0
1733253300000|2024-12-03 19:15:00|21180.2|21168.2|21184.6|21172.6|21185.8|21173.8|21175.8|21163.8|0
1733253600000|2024-12-03 19:20:00|21184.2|21172.2|21180.9|21168.9|21188.2|21176.2|21178.1|21166.1|0
1733253900000|2024-12-03 19:25:00|21179.8|21167.8|21185.6|21173.6|21185.9|21173.9|21178.4|21166.4|0
1733254200000|2024-12-03 19:30:00|21186.1|21174.1|21193.3|21181.3|21195.2|21183.2|21184.2|21172.2|0
1733254500000|2024-12-03 19:35:00|21193.7|21181.7|21193.4|21181.4|21194.6|21182.6|21187.1|21175.1|0
1733254800000|2024-12-03 19:40:00|21192.8|21180.8|21192.6|21180.6|21200.8|21188.8|21191.4|21179.4|0
1733255100000|2024-12-03 19:45:00|21192.1|21180.1|21201.1|21189.1|21202.1|21190.1|21189.2|21177.2|0
1733255400000|2024-12-03 19:50:00|21201.2|21189.2|21209.1|21197.1|21209.8|21197.8|21198.1|21186.1|0
1733255700000|2024-12-03 19:55:00|21208.8|21196.8|21206.8|21194.8|21212.9|21200.9|21204.9|21192.9|0
1733256000000|2024-12-03 20:00:00|21206.1|21194.1|21204.9|21192.9|21212.1|21200.1|21203.6|21191.6|0
1733256300000|2024-12-03 20:05:00|21205.2|21193.2|21209.8|21197.8|21211.2|21199.2|21200.3|21188.3|0
1733256600000|2024-12-03 20:10:00|21210.2|21198.2|21203.9|21191.9|21210.8|21198.8|21202.8|21190.8|0
1733256900000|2024-12-03 20:15:00|21204.1|21192.1|21204.3|21192.3|21208.7|21196.7|21200.1|21188.1|0
1733257200000|2024-12-03 20:20:00|21204.1|21192.1|21213.3|21201.3|21213.6|21201.6|21203.7|21191.7|0
1733257500000|2024-12-03 20:25:00|21214.1|21202.1|21206.9|21194.9|21215.4|21203.4|21204.3|21192.3|0
1733257800000|2024-12-03 20:30:00|21205.1|21193.1|21202.3|21190.3|21209.6|21197.6|21200.3|21188.3|0
1733258100000|2024-12-03 20:35:00|21202.6|21190.6|21198.6|21186.6|21206.6|21194.6|21196.4|21184.4|0
1733258400000|2024-12-03 20:40:00|21198.3|21186.3|21200.3|21188.3|21202.6|21190.6|21190.7|21178.7|0
1733258700000|2024-12-03 20:45:00|21199.3|21187.3|21207.6|21195.6|21208.8|21196.8|21197.1|21185.1|0
1733259000000|2024-12-03 20:50:00|21209.4|21197.4|21222.1|21210.1|21222.9|21210.9|21209.4|21197.4|0
1733259300000|2024-12-03 20:55:00|21219.4|21207.4|21232.1|21220.1|21239.8|21227.8|21219.4|21207.4|0
1733259600000|2024-12-03 21:00:00|21230.5|21218.5|21230.5|21218.5|21235|21223|21224.1|21212.1|0
1733259900000|2024-12-03 21:05:00|21231|21219|21251.1|21239.1|21257.1|21245.1|21229.7|21217.7|0
1733260200000|2024-12-03 21:10:00|21251.4|21239.4|21261.5|21249.5|21263.4|21251.4|21246.5|21234.5|0
1733260500000|2024-12-03 21:15:00|21261.9|21249.9|21267.1|21255.1|21272.2|21260.2|21257.5|21245.5|0
1733260800000|2024-12-03 21:20:00|21267.2|21255.2|21272.7|21260.7|21274.1|21262.1|21267.2|21255.2|0
1733261100000|2024-12-03 21:25:00|21272.2|21260.2|21275.7|21263.7|21278.5|21266.5|21271.2|21259.2|0
1733261400000|2024-12-03 21:30:00|21276|21264|21275.5|21263.5|21279|21267|21272.6|21260.6|0
1733261700000|2024-12-03 21:35:00|21275.7|21263.7|21276.1|21264.1|21276.5|21264.5|21272.2|21260.2|0
1733262000000|2024-12-03 21:40:00|21276.7|21264.7|21276.7|21264.7|21277.6|21265.6|21274.7|21262.7|0
1733262300000|2024-12-03 21:45:00|21276.5|21264.5|21278.5|21266.5|21279.5|21267.5|21274.6|21262.6|0
1733262600000|2024-12-03 21:50:00|21278|21266|21275.9|21263.9|21279.2|21267.2|21275.9|21263.9|0
1733262900000|2024-12-03 21:55:00|21275.1|21263.1|21276.7|21264.7|21279.6|21267.6|21274|21262|0
1733263200000|2024-12-03 22:00:00|21277|21265|21275|21263|21277.8|21265.8|21275|21263|0
1733263500000|2024-12-03 22:05:00|21274.4|21262.4|21275.3|21263.3|21275.3|21263.3|21272.5|21260.5|0
1733263800000|2024-12-03 22:10:00|21275.2|21263.2|21275.9|21263.9|21277|21265|21273.4|21261.4|0
1733264100000|2024-12-03 22:15:00|21276|21264|21274.7|21262.7|21276.7|21264.7|21274.6|21262.6|0
1733264400000|2024-12-03 22:20:00|21274.9|21262.9|21273.1|21261.1|21275.7|21263.7|21272.9|21260.9|0
1733264700000|2024-12-03 22:25:00|21273|21261|21271.9|21259.9|21273.4|21261.4|21271.3|21259.3|0
1733265000000|2024-12-03 22:30:00|21272.2|21260.2|21271.8|21259.8|21272.2|21260.2|21270.8|21258.8|0
1733265300000|2024-12-03 22:35:00|21272.4|21260.4|21274|21262|21276.6|21264.6|21271.8|21259.8|0
1733265600000|2024-12-03 22:40:00|21273.9|21261.9|21274.6|21262.6|21274.6|21262.6|21273.9|21261.9|0
1733265900000|2024-12-03 22:45:00|21275|21263|21274.8|21262.8|21275.9|21263.9|21274.7|21262.7|0
1733266200000|2024-12-03 22:50:00|21275.5|21263.5|21278.8|21266.8|21278.8|21266.8|21275.1|21263.1|0
1733266500000|2024-12-03 22:55:00|21278.9|21266.9|21281.2|21269.2|21281.7|21269.7|21278.9|21266.9|0
1733266800000|2024-12-03 23:00:00|21281.1|21269.1|21265.9|21253.9|21281.1|21269.1|21261.3|21249.3|0
1733267100000|2024-12-03 23:05:00|21266.1|21254.1|21264.3|21252.3|21270.2|21258.2|21260.9|21248.9|0
1733267400000|2024-12-03 23:10:00|21264.4|21252.4|21265.1|21253.1|21268.6|21256.6|21264.4|21252.4|0
1733267700000|2024-12-03 23:15:00|21264.9|21252.9|21267.4|21255.4|21267.9|21255.9|21264.9|21252.9|0
1733268000000|2024-12-03 23:20:00|21267.3|21255.3|21271.9|21259.9|21273.4|21261.4|21267.2|21255.2|0
1733268300000|2024-12-03 23:25:00|21272.1|21260.1|21272.7|21260.7|21273.6|21261.6|21271.2|21259.2|0
1733268600000|2024-12-03 23:30:00|21272.8|21260.8|21276.8|21264.8|21278.1|21266.1|21271.3|21259.3|0
1733268900000|2024-12-03 23:35:00|21276.9|21264.9|21275.8|21263.8|21278.9|21266.9|21274.2|21262.2|0
1733269200000|2024-12-03 23:40:00|21276.3|21264.3|21282.8|21270.8|21286.4|21274.4|21276.3|21264.3|0
1733269500000|2024-12-03 23:45:00|21282.4|21270.4|21287.4|21275.4|21290.2|21278.2|21279.6|21267.6|0
1733269800000|2024-12-03 23:50:00|21287.6|21275.6|21288.2|21276.2|21289.1|21277.1|21283.2|21271.2|0
1733270100000|2024-12-03 23:55:00|21288.3|21276.3|21287.4|21275.4|21290.2|21278.2|21286.9|21274.9|0
1733270400000|2024-12-04 00:00:00|21287.7|21275.7|21283.7|21271.7|21288.1|21276.1|21283.3|21271.3|0
1733270700000|2024-12-04 00:05:00|21283.9|21271.9|21284.6|21272.6|21287.2|21275.2|21282.2|21270.2|0
1733271000000|2024-12-04 00:10:00|21284.4|21272.4|21281.8|21269.8|21286.2|21274.2|21279.6|21267.6|0
1733271300000|2024-12-04 00:15:00|21282.1|21270.1|21279.3|21267.3|21282.1|21270.1|21277.1|21265.1|0
1733271600000|2024-12-04 00:20:00|21279.1|21267.1|21279.9|21267.9|21283.7|21271.7|21277.8|21265.8|0
1733271900000|2024-12-04 00:25:00|21280.1|21268.1|21278.4|21266.4|21280.7|21268.7|21275.9|21263.9|0
1733272200000|2024-12-04 00:30:00|21278.7|21266.7|21278.1|21266.1|21278.7|21266.7|21270.8|21258.8|0
1733272500000|2024-12-04 00:35:00|21276.8|21264.8|21272.2|21260.2|21277.3|21265.3|21270.6|21258.6|0
1733272800000|2024-12-04 00:40:00|21272.6|21260.6|21273.7|21261.7|21276.6|21264.6|21271.4|21259.4|0
1733273100000|2024-12-04 00:45:00|21273.9|21261.9|21280.2|21268.2|21280.8|21268.8|21273.3|21261.3|0
1733273400000|2024-12-04 00:50:00|21280.1|21268.1|21277.8|21265.8|21282.3|21270.3|21277.8|21265.8|0
1733273700000|2024-12-04 00:55:00|21277.9|21265.9|21276.9|21264.9|21280.2|21268.2|21276.3|21264.3|0
1733274000000|2024-12-04 01:00:00|21278.4|21266.4|21277.4|21265.4|21279.8|21267.8|21274.8|21262.8|0
1733274300000|2024-12-04 01:05:00|21277.3|21265.3|21275.8|21263.8|21279.3|21267.3|21274.6|21262.6|0
1733274600000|2024-12-04 01:10:00|21275.9|21263.9|21279.8|21267.8|21280.4|21268.4|21275.8|21263.8|0
1733274900000|2024-12-04 01:15:00|21279.7|21267.7|21286.9|21274.9|21288.1|21276.1|21279.1|21267.1|0
1733275200000|2024-12-04 01:20:00|21286.8|21274.8|21282.1|21270.1|21289.1|21277.1|21281.7|21269.7|0
1733275500000|2024-12-04 01:25:00|21281.8|21269.8|21277.2|21265.2|21283.9|21271.9|21277.2|21265.2|0
1733275800000|2024-12-04 01:30:00|21276.9|21264.9|21276.9|21264.9|21282.7|21270.7|21276.1|21264.1|0
1733276100000|2024-12-04 01:35:00|21276.6|21264.6|21282.6|21270.6|21284.7|21272.7|21276.6|21264.6|0
1733276400000|2024-12-04 01:40:00|21282.4|21270.4|21280.1|21268.1|21282.4|21270.4|21277.7|21265.7|0
1733276700000|2024-12-04 01:45:00|21279.9|21267.9|21278.6|21266.6|21280.1|21268.1|21276.4|21264.4|0
1733277000000|2024-12-04 01:50:00|21278.7|21266.7|21280.3|21268.3|21283.7|21271.7|21278.7|21266.7|0
1733277300000|2024-12-04 01:55:00|21279.9|21267.9|21278.4|21266.4|21281.7|21269.7|21276.9|21264.9|0
1733277600000|2024-12-04 02:00:00|21278.7|21266.7|21279.7|21267.7|21282.2|21270.2|21278.7|21266.7|0
1733277900000|2024-12-04 02:05:00|21279.8|21267.8|21282.2|21270.2|21284.2|21272.2|21279.3|21267.3|0
1733278200000|2024-12-04 02:10:00|21282.3|21270.3|21279.7|21267.7|21283.8|21271.8|21278.8|21266.8|0
1733278500000|2024-12-04 02:15:00|21279.8|21267.8|21283.4|21271.4|21283.8|21271.8|21279.1|21267.1|0
1733278800000|2024-12-04 02:20:00|21283.6|21271.6|21284.1|21272.1|21285.2|21273.2|21282.9|21270.9|0
1733279100000|2024-12-04 02:25:00|21284.2|21272.2|21283.1|21271.1|21285.3|21273.3|21282.7|21270.7|0
1733279400000|2024-12-04 02:30:00|21283.2|21271.2|21283.3|21271.3|21285.3|21273.3|21282.2|21270.2|0
1733279700000|2024-12-04 02:35:00|21283.1|21271.1|21284.2|21272.2|21286.2|21274.2|21282.8|21270.8|0
1733280000000|2024-12-04 02:40:00|21284.3|21272.3|21283.1|21271.1|21285.1|21273.1|21281.7|21269.7|0
1733280300000|2024-12-04 02:45:00|21282.9|21270.9|21285.6|21273.6|21286.4|21274.4|21282.1|21270.1|0
1733280600000|2024-12-04 02:50:00|21285.9|21273.9|21285.6|21273.6|21286.6|21274.6|21284.6|21272.6|0
1733280900000|2024-12-04 02:55:00|21285.1|21273.1|21290.6|21278.6|21293.9|21281.9|21284.6|21272.6|0
1733281200000|2024-12-04 03:00:00|21290.3|21278.3|21288.9|21276.9|21293.8|21281.8|21286.7|21274.7|0
1733281500000|2024-12-04 03:05:00|21288.7|21276.7|21292.1|21280.1|21292.1|21280.1|21288.7|21276.7|0
1733281800000|2024-12-04 03:10:00|21291.7|21279.7|21291.8|21279.8|21295.9|21283.9|21291.3|21279.3|0
1733282100000|2024-12-04 03:15:00|21291.6|21279.6|21288.7|21276.7|21292.6|21280.6|21288.7|21276.7|0
1733282400000|2024-12-04 03:20:00|21288.1|21276.1|21283.9|21271.9|21288.3|21276.3|21282.6|21270.6|0
1733282700000|2024-12-04 03:25:00|21283.3|21271.3|21281.8|21269.8|21283.3|21271.3|21280.7|21268.7|0
1733283000000|2024-12-04 03:30:00|21282.4|21270.4|21285.8|21273.8|21286.3|21274.3|21281.4|21269.4|0
1733283300000|2024-12-04 03:35:00|21285.9|21273.9|21293.8|21281.8|21294.3|21282.3|21285.9|21273.9|0
1733283600000|2024-12-04 03:40:00|21294.1|21282.1|21293.1|21281.1|21298.1|21286.1|21292.6|21280.6|0
1733283900000|2024-12-04 03:45:00|21293.2|21281.2|21292.1|21280.1|21293.6|21281.6|21290.7|21278.7|0
1733284200000|2024-12-04 03:50:00|21291.9|21279.9|21293.6|21281.6|21294.1|21282.1|21290.6|21278.6|0
1733284500000|2024-12-04 03:55:00|21293.3|21281.3|21294.9|21282.9|21295.3|21283.3|21292.6|21280.6|0
1733284800000|2024-12-04 04:00:00|21295.1|21283.1|21294.9|21282.9|21296.1|21284.1|21292.8|21280.8|0
1733285100000|2024-12-04 04:05:00|21295.1|21283.1|21295.8|21283.8|21297.3|21285.3|21293.9|21281.9|0
1733285400000|2024-12-04 04:10:00|21296.1|21284.1|21296.6|21284.6|21296.8|21284.8|21294.2|21282.2|0
1733285700000|2024-12-04 04:15:00|21296.7|21284.7|21296.7|21284.7|21298.1|21286.1|21296.1|21284.1|0
1733286000000|2024-12-04 04:20:00|21296.8|21284.8|21297.8|21285.8|21301.6|21289.6|21296.4|21284.4|0
1733286300000|2024-12-04 04:25:00|21297.7|21285.7|21297.7|21285.7|21300.1|21288.1|21296.6|21284.6|0
1733286600000|2024-12-04 04:30:00|21297.8|21285.8|21297.9|21285.9|21298.7|21286.7|21296.7|21284.7|0
1733286900000|2024-12-04 04:35:00|21298.2|21286.2|21298.1|21286.1|21298.6|21286.6|21296.9|21284.9|0
1733287200000|2024-12-04 04:40:00|21297.9|21285.9|21300.8|21288.8|21301.1|21289.1|21297.7|21285.7|0
1733287500000|2024-12-04 04:45:00|21300.9|21288.9|21304.3|21292.3|21306.3|21294.3|21300.3|21288.3|0
1733287800000|2024-12-04 04:50:00|21304.4|21292.4|21305.1|21293.1|21305.1|21293.1|21302.6|21290.6|0
1733288100000|2024-12-04 04:55:00|21305.2|21293.2|21306.1|21294.1|21308.6|21296.6|21304.7|21292.7|0
1733288400000|2024-12-04 05:00:00|21305.3|21293.3|21305.7|21293.7|21307.1|21295.1|21303.1|21291.1|0
1733288700000|2024-12-04 05:05:00|21305.6|21293.6|21304.9|21292.9|21308.6|21296.6|21304.8|21292.8|0
1733289000000|2024-12-04 05:10:00|21304.1|21292.1|21303.4|21291.4|21304.3|21292.3|21300.4|21288.4|0
1733289300000|2024-12-04 05:15:00|21303.6|21291.6|21306.7|21294.7|21307.2|21295.2|21303.3|21291.3|0
1733289600000|2024-12-04 05:20:00|21306.6|21294.6|21309.4|21297.4|21310.4|21298.4|21306.4|21294.4|0
1733289900000|2024-12-04 05:25:00|21309.6|21297.6|21311.6|21299.6|21313.9|21301.9|21309.6|21297.6|0
1733290200000|2024-12-04 05:30:00|21311.7|21299.7|21316.1|21304.1|21318.1|21306.1|21311.2|21299.2|0
1733290500000|2024-12-04 05:35:00|21315.8|21303.8|21318.8|21306.8|21319.4|21307.4|21314.8|21302.8|0
1733290800000|2024-12-04 05:40:00|21318.9|21306.9|21322.4|21310.4|21322.4|21310.4|21318.6|21306.6|0
1733291100000|2024-12-04 05:45:00|21322.2|21310.2|21314.9|21302.9|21322.2|21310.2|21314.3|21302.3|0
1733291400000|2024-12-04 05:50:00|21314.8|21302.8|21310.7|21298.7|21317.2|21305.2|21309.9|21297.9|0
1733291700000|2024-12-04 05:55:00|21310.8|21298.8|21311.7|21299.7|21311.8|21299.8|21308.8|21296.8|0
1733292000000|2024-12-04 06:00:00|21311.3|21299.3|21314.4|21302.4|21316.6|21304.6|21311.1|21299.1|0
1733292300000|2024-12-04 06:05:00|21314.6|21302.6|21313.4|21301.4|21316.1|21304.1|21311.6|21299.6|0
1733292600000|2024-12-04 06:10:00|21313.6|21301.6|21310.1|21298.1|21314.9|21302.9|21310.1|21298.1|0
1733292900000|2024-12-04 06:15:00|21309.9|21297.9|21310.1|21298.1|21313.1|21301.1|21309.3|21297.3|0
1733293200000|2024-12-04 06:20:00|21309.6|21297.6|21302.6|21290.6|21309.6|21297.6|21302.6|21290.6|0
1733293500000|2024-12-04 06:25:00|21302.7|21290.7|21297.6|21285.6|21302.7|21290.7|21295.2|21283.2|0
1733293800000|2024-12-04 06:30:00|21298.1|21286.1|21297.4|21285.4|21299.8|21287.8|21292.2|21280.2|0
1733294100000|2024-12-04 06:35:00|21297.7|21285.7|21295.9|21283.9|21297.7|21285.7|21293.6|21281.6|0
1733294400000|2024-12-04 06:40:00|21296.9|21284.9|21302.8|21290.8|21305.1|21293.1|21296.6|21284.6|0
1733294700000|2024-12-04 06:45:00|21302.9|21290.9|21302.3|21290.3|21303.4|21291.4|21301.4|21289.4|0
1733295000000|2024-12-04 06:50:00|21302.1|21290.1|21302.9|21290.9|21304.9|21292.9|21300.8|21288.8|0
1733295300000|2024-12-04 06:55:00|21302.8|21290.8|21307.9|21295.9|21309.6|21297.6|21301.1|21289.1|0
1733295600000|2024-12-04 07:00:00|21307.6|21295.6|21310.7|21298.7|21312.8|21300.8|21305.6|21293.6|0
1733295900000|2024-12-04 07:05:00|21310.3|21298.3|21305.8|21293.8|21313.3|21301.3|21304.9|21292.9|0
1733296200000|2024-12-04 07:10:00|21305.7|21293.7|21309.4|21297.4|21310.7|21298.7|21304.6|21292.6|0
1733296500000|2024-12-04 07:15:00|21309.1|21297.1|21307.3|21295.3|21312.9|21300.9|21305.7|21293.7|0
1733296800000|2024-12-04 07:20:00|21307.2|21295.2|21304.2|21292.2|21307.9|21295.9|21303.2|21291.2|0
1733297100000|2024-12-04 07:25:00|21304.7|21292.7|21304.2|21292.2|21308.6|21296.6|21303.2|21291.2|0
1733297400000|2024-12-04 07:30:00|21304.3|21292.3|21302.7|21290.7|21306.8|21294.8|21301.9|21289.9|0
1733297700000|2024-12-04 07:35:00|21301.6|21289.6|21300.1|21288.1|21301.6|21289.6|21297.6|21285.6|0
1733298000000|2024-12-04 07:40:00|21299.9|21287.9|21309.9|21297.9|21310.8|21298.8|21299.9|21287.9|0
1733298300000|2024-12-04 07:45:00|21310.1|21298.1|21302.8|21290.8|21310.1|21298.1|21302.8|21290.8|0
1733298600000|2024-12-04 07:50:00|21303.2|21291.2|21302.7|21290.7|21305.2|21293.2|21300.9|21288.9|0
1733298900000|2024-12-04 07:55:00|21303.1|21291.1|21302.7|21290.7|21303.9|21291.9|21299.9|21287.9|0
1733299200000|2024-12-04 08:00:00|21303.8|21291.8|21309.3|21297.3|21317.3|21305.3|21303.1|21291.1|0
1733299500000|2024-12-04 08:05:00|21309.1|21297.1|21302.7|21290.7|21311.4|21299.4|21299.8|21287.8|0
1733299800000|2024-12-04 08:10:00|21303.7|21291.7|21305.1|21293.1|21309.1|21297.1|21301.8|21289.8|0
1733300100000|2024-12-04 08:15:00|21306.1|21294.1|21312.2|21300.2|21312.7|21300.7|21303.9|21291.9|0
1733300400000|2024-12-04 08:20:00|21312.1|21300.1|21310.7|21298.7|21316.4|21304.4|21310.7|21298.7|0
1733300700000|2024-12-04 08:25:00|21311.7|21299.7|21315.8|21303.8|21315.8|21303.8|21307.1|21295.1|0
1733301000000|2024-12-04 08:30:00|21315.6|21303.6|21317.6|21305.6|21317.6|21305.6|21311.9|21299.9|0
1733301300000|2024-12-04 08:35:00|21317.4|21305.4|21320.4|21308.4|21324.9|21312.9|21316.4|21304.4|0
1733301600000|2024-12-04 08:40:00|21319.9|21307.9|21326.1|21314.1|21326.1|21314.1|21319.6|21307.6|0
1733301900000|2024-12-04 08:45:00|21325.7|21313.7|21330.4|21318.4|21331.1|21319.1|21319.6|21307.6|0
1733302200000|2024-12-04 08:50:00|21331.1|21319.1|21334.8|21322.8|21337.2|21325.2|21327.3|21315.3|0
1733302500000|2024-12-04 08:55:00|21334.9|21322.9|21339.8|21327.8|21340.7|21328.7|21334.2|21322.2|0
1733302800000|2024-12-04 09:00:00|21339.6|21327.6|21339.9|21327.9|21347.6|21335.6|21336.7|21324.7|0
1733303100000|2024-12-04 09:05:00|21339.8|21327.8|21332.6|21320.6|21342.9|21330.9|21330.8|21318.8|0
1733303400000|2024-12-04 09:10:00|21332.4|21320.4|21351.9|21339.9|21352.4|21340.4|21331.2|21319.2|0
1733303700000|2024-12-04 09:15:00|21352.1|21340.1|21347.7|21335.7|21356.9|21344.9|21347.2|21335.2|0
1733304000000|2024-12-04 09:20:00|21347.9|21335.9|21348.8|21336.8|21351.2|21339.2|21344.3|21332.3|0
1733304300000|2024-12-04 09:25:00|21348.7|21336.7|21349.4|21337.4|21351.9|21339.9|21346.9|21334.9|0
1733304600000|2024-12-04 09:30:00|21348.6|21336.6|21343.8|21331.8|21351.1|21339.1|21341.9|21329.9|0
1733304900000|2024-12-04 09:35:00|21343.9|21331.9|21342.9|21330.9|21343.9|21331.9|21337.4|21325.4|0
1733305200000|2024-12-04 09:40:00|21343.1|21331.1|21350.1|21338.1|21350.1|21338.1|21343.1|21331.1|0
1733305500000|2024-12-04 09:45:00|21350.4|21338.4|21351.6|21339.6|21353.3|21341.3|21348.8|21336.8|0
1733305800000|2024-12-04 09:50:00|21351.8|21339.8|21348.6|21336.6|21351.9|21339.9|21347.1|21335.1|0
1733306100000|2024-12-04 09:55:00|21348.3|21336.3|21353.6|21341.6|21354.8|21342.8|21348.3|21336.3|0
1733306400000|2024-12-04 10:00:00|21353.7|21341.7|21349.7|21337.7|21355.4|21343.4|21348.3|21336.3|0
1733306700000|2024-12-04 10:05:00|21349.6|21337.6|21351.2|21339.2|21353.4|21341.4|21348.6|21336.6|0
1733307000000|2024-12-04 10:10:00|21351.6|21339.6|21347.1|21335.1|21354.2|21342.2|21346.4|21334.4|0
1733307300000|2024-12-04 10:15:00|21347.2|21335.2|21348.9|21336.9|21356.4|21344.4|21345.3|21333.3|0
1733307600000|2024-12-04 10:20:00|21348.8|21336.8|21344.2|21332.2|21351.8|21339.8|21343.2|21331.2|0
1733307900000|2024-12-04 10:25:00|21343.9|21331.9|21349.3|21337.3|21350.4|21338.4|21340.7|21328.7|0
1733308200000|2024-12-04 10:30:00|21348.8|21336.8|21348.3|21336.3|21349.8|21337.8|21345.7|21333.7|0
1733308500000|2024-12-04 10:35:00|21348.4|21336.4|21349.2|21337.2|21353.4|21341.4|21346.4|21334.4|0
1733308800000|2024-12-04 10:40:00|21349.1|21337.1|21357.8|21345.8|21358.1|21346.1|21348.3|21336.3|0
1733309100000|2024-12-04 10:45:00|21357.9|21345.9|21359.8|21347.8|21360.4|21348.4|21356.7|21344.7|0
1733309400000|2024-12-04 10:50:00|21359.7|21347.7|21357.8|21345.8|21367.2|21355.2|21354.7|21342.7|0
1733309700000|2024-12-04 10:55:00|21358.2|21346.2|21360.6|21348.6|21360.7|21348.7|21352.3|21340.3|0
1733310000000|2024-12-04 11:00:00|21359.1|21347.1|21364.3|21352.3|21364.3|21352.3|21354.7|21342.7|0
1733310300000|2024-12-04 11:05:00|21364.4|21352.4|21367.4|21355.4|21372.2|21360.2|21363.9|21351.9|0
1733310600000|2024-12-04 11:10:00|21367.1|21355.1|21375.7|21363.7|21376.9|21364.9|21366.9|21354.9|0
1733310900000|2024-12-04 11:15:00|21375.6|21363.6|21370.6|21358.6|21375.8|21363.8|21369.4|21357.4|0
1733311200000|2024-12-04 11:20:00|21370.3|21358.3|21369.7|21357.7|21371.4|21359.4|21365.2|21353.2|0
1733311500000|2024-12-04 11:25:00|21369.6|21357.6|21366.2|21354.2|21371.8|21359.8|21364.7|21352.7|0
1733311800000|2024-12-04 11:30:00|21366.9|21354.9|21377.7|21365.7|21378.3|21366.3|21361.9|21349.9|0
1733312100000|2024-12-04 11:35:00|21378.2|21366.2|21375.7|21363.7|21382.3|21370.3|21375.6|21363.6|0
1733312400000|2024-12-04 11:40:00|21375.8|21363.8|21374.4|21362.4|21376.7|21364.7|21371.6|21359.6|0
1733312700000|2024-12-04 11:45:00|21373.9|21361.9|21370.3|21358.3|21373.9|21361.9|21367.8|21355.8|0
1733313000000|2024-12-04 11:50:00|21370.6|21358.6|21373.7|21361.7|21374.2|21362.2|21369.2|21357.2|0
1733313300000|2024-12-04 11:55:00|21373.8|21361.8|21372.4|21360.4|21377.1|21365.1|21370.3|21358.3|0
1733313600000|2024-12-04 12:00:00|21372.2|21360.2|21375.9|21363.9|21377.8|21365.8|21367.8|21355.8|0
1733313900000|2024-12-04 12:05:00|21376.2|21364.2|21373.1|21361.1|21376.8|21364.8|21372.3|21360.3|0
1733314200000|2024-12-04 12:10:00|21372.9|21360.9|21371.4|21359.4|21373.9|21361.9|21365.6|21353.6|0
1733314500000|2024-12-04 12:15:00|21371.3|21359.3|21371.3|21359.3|21374.3|21362.3|21369.2|21357.2|0
1733314800000|2024-12-04 12:20:00|21371.4|21359.4|21369.6|21357.6|21371.4|21359.4|21366.9|21354.9|0
1733315100000|2024-12-04 12:25:00|21369.4|21357.4|21371.7|21359.7|21374.4|21362.4|21368.4|21356.4|0
1733315400000|2024-12-04 12:30:00|21371.8|21359.8|21375.4|21363.4|21377.9|21365.9|21369.9|21357.9|0
1733315700000|2024-12-04 12:35:00|21374.7|21362.7|21371.6|21359.6|21376.7|21364.7|21370.7|21358.7|0
1733316000000|2024-12-04 12:40:00|21371.8|21359.8|21371.6|21359.6|21374.6|21362.6|21370.4|21358.4|0
1733316300000|2024-12-04 12:45:00|21371.7|21359.7|21378.1|21366.1|21380.8|21368.8|21371.7|21359.7|0
1733316600000|2024-12-04 12:50:00|21377.9|21365.9|21371.8|21359.8|21377.9|21365.9|21370.1|21358.1|0
1733316900000|2024-12-04 12:55:00|21371.7|21359.7|21365.3|21353.3|21371.7|21359.7|21362.1|21350.1|0
1733317200000|2024-12-04 13:00:00|21364.8|21352.8|21368.1|21356.1|21370.3|21358.3|21364.6|21352.6|0
1733317500000|2024-12-04 13:05:00|21367.9|21355.9|21375.7|21363.7|21377.8|21365.8|21367.3|21355.3|0
1733317800000|2024-12-04 13:10:00|21375.8|21363.8|21375.9|21363.9|21378.9|21366.9|21372.8|21360.8|0
1733318100000|2024-12-04 13:15:00|21376.2|21364.2|21380.7|21368.7|21380.9|21368.9|21375.1|21363.1|0
1733318400000|2024-12-04 13:20:00|21379.6|21367.6|21379.9|21367.9|21385.6|21373.6|21377.4|21365.4|0
1733318700000|2024-12-04 13:25:00|21380.8|21368.8|21376.2|21364.2|21382.6|21370.6|21373.8|21361.8|0
1733319000000|2024-12-04 13:30:00|21376.7|21364.7|21385.2|21373.2|21385.7|21373.7|21372.2|21360.2|0
1733319300000|2024-12-04 13:35:00|21384.8|21372.8|21389.6|21377.6|21390.6|21378.6|21380.4|21368.4|0
1733319600000|2024-12-04 13:40:00|21390.1|21378.1|21390.6|21378.6|21392.9|21380.9|21374.6|21362.6|0
1733319900000|2024-12-04 13:45:00|21390.8|21378.8|21387.3|21375.3|21394.1|21382.1|21385.6|21373.6|0
1733320200000|2024-12-04 13:50:00|21388.8|21376.8|21392.9|21380.9|21395.1|21383.1|21384.6|21372.6|0
1733320500000|2024-12-04 13:55:00|21392.8|21380.8|21403.3|21391.3|21403.3|21391.3|21391.1|21379.1|0
1733320800000|2024-12-04 14:00:00|21403.6|21391.6|21402.6|21390.6|21404.4|21392.4|21392.1|21380.1|0
1733321100000|2024-12-04 14:05:00|21402.8|21390.8|21400.6|21388.6|21405.8|21393.8|21399.3|21387.3|0
1733321400000|2024-12-04 14:10:00|21401.1|21389.1|21408.1|21396.1|21410.6|21398.6|21400.7|21388.7|0
1733321700000|2024-12-04 14:15:00|21408.6|21396.6|21398.7|21386.7|21409.1|21397.1|21398.3|21386.3|0
1733322000000|2024-12-04 14:20:00|21398.8|21386.8|21388.3|21376.3|21399.1|21387.1|21386.8|21374.8|0
1733322300000|2024-12-04 14:25:00|21384.2|21372.2|21371.9|21359.9|21388.9|21376.9|21370.2|21358.2|0
1733322600000|2024-12-04 14:30:00|21372.6|21360.6|21362.6|21350.6|21389.1|21377.1|21354.4|21342.4|0
1733322900000|2024-12-04 14:35:00|21365.6|21353.6|21342.8|21330.8|21382.7|21370.7|21342.8|21330.8|0
1733323200000|2024-12-04 14:40:00|21343.6|21331.6|21369.9|21357.9|21373.3|21361.3|21343.6|21331.6|0
1733323500000|2024-12-04 14:45:00|21366.7|21354.7|21381.4|21369.4|21382.3|21370.3|21361.8|21349.8|0
1733323800000|2024-12-04 14:50:00|21382.8|21370.8|21387.3|21375.3|21388.6|21376.6|21375.6|21363.6|0
1733324100000|2024-12-04 14:55:00|21388.1|21376.1|21371.3|21359.3|21395.1|21383.1|21365.1|21353.1|0
1733324400000|2024-12-04 15:00:00|21367.6|21355.6|21373.8|21361.8|21377.6|21365.6|21346.8|21334.8|0
1733324700000|2024-12-04 15:05:00|21374.3|21362.3|21390.9|21378.9|21400.2|21388.2|21372.8|21360.8|0
1733325000000|2024-12-04 15:10:00|21392.4|21380.4|21398.8|21386.8|21416.4|21404.4|21391.8|21379.8|0
1733325300000|2024-12-04 15:15:00|21399.1|21387.1|21401.1|21389.1|21401.1|21389.1|21370.3|21358.3|0
1733325600000|2024-12-04 15:20:00|21401.8|21389.8|21399.3|21387.3|21411.6|21399.6|21396.3|21384.3|0
1733325900000|2024-12-04 15:25:00|21400.1|21388.1|21410.8|21398.8|21415.8|21403.8|21399.8|21387.8|0
1733326200000|2024-12-04 15:30:00|21412.2|21400.2|21430.6|21418.6|21431.8|21419.8|21402.2|21390.2|0
1733326500000|2024-12-04 15:35:00|21432.1|21420.1|21432.1|21420.1|21445.3|21433.3|21427.2|21415.2|0
1733326800000|2024-12-04 15:40:00|21432.3|21420.3|21432.7|21420.7|21442.1|21430.1|21430.1|21418.1|0
1733327100000|2024-12-04 15:45:00|21435.1|21423.1|21429.8|21417.8|21441.8|21429.8|21417.6|21405.6|0
1733327400000|2024-12-04 15:50:00|21429.3|21417.3|21423.7|21411.7|21431.1|21419.1|21417.2|21405.2|0
1733327700000|2024-12-04 15:55:00|21424.3|21412.3|21437.3|21425.3|21441.1|21429.1|21420.4|21408.4|0
1733328000000|2024-12-04 16:00:00|21438.3|21426.3|21440.3|21428.3|21449.3|21437.3|21436.3|21424.3|0
1733328300000|2024-12-04 16:05:00|21440.1|21428.1|21438.2|21426.2|21448.3|21436.3|21437.6|21425.6|0
1733328600000|2024-12-04 16:10:00|21438.3|21426.3|21436.8|21424.8|21440.6|21428.6|21431.7|21419.7|0
1733328900000|2024-12-04 16:15:00|21436.1|21424.1|21426.1|21414.1|21436.8|21424.8|21424.8|21412.8|0
1733329200000|2024-12-04 16:20:00|21426.6|21414.6|21420.6|21408.6|21431.6|21419.6|21418.6|21406.6|0
1733329500000|2024-12-04 16:25:00|21421.3|21409.3|21424.6|21412.6|21426.2|21414.2|21417.3|21405.3|0
1733329800000|2024-12-04 16:30:00|21424.2|21412.2|21417.1|21405.1|21424.3|21412.3|21408.6|21396.6|0
1733330100000|2024-12-04 16:35:00|21416.3|21404.3|21414.6|21402.6|21422.1|21410.1|21409.6|21397.6|0
1733330400000|2024-12-04 16:40:00|21414.9|21402.9|21408.5|21396.5|21414.9|21402.9|21405|21393|0
1733330700000|2024-12-04 16:45:00|21408.6|21396.6|21421.1|21409.1|21422|21410|21403.6|21391.6|0
1733331000000|2024-12-04 16:50:00|21420.4|21408.4|21420|21408|21421.3|21409.3|21413.4|21401.4|0
1733331300000|2024-12-04 16:55:00|21420.1|21408.1|21428.5|21416.5|21432.3|21420.3|21419.3|21407.3|0
1733331600000|2024-12-04 17:00:00|21428.4|21416.4|21431.1|21419.1|21434.4|21422.4|21425.4|21413.4|0
1733331900000|2024-12-04 17:05:00|21430.1|21418.1|21428.4|21416.4|21434.1|21422.1|21426.9|21414.9|0
1733332200000|2024-12-04 17:10:00|21426.3|21414.3|21431|21419|21433.5|21421.5|21425.4|21413.4|0
1733332500000|2024-12-04 17:15:00|21430.9|21418.9|21434.5|21422.5|21435.6|21423.6|21428.8|21416.8|0
1733332800000|2024-12-04 17:20:00|21434.3|21422.3|21439.1|21427.1|21439.4|21427.4|21417.6|21405.6|0
1733333100000|2024-12-04 17:25:00|21438.4|21426.4|21436.1|21424.1|21446.6|21434.6|21435.4|21423.4|0
1733333400000|2024-12-04 17:30:00|21435.4|21423.4|21420|21408|21436.1|21424.1|21418|21406|0
1733333700000|2024-12-04 17:35:00|21419.9|21407.9|21422.4|21410.4|21423.3|21411.3|21416.3|21404.3|0
1733334000000|2024-12-04 17:40:00|21420.6|21408.6|21424.4|21412.4|21426.1|21414.1|21411.1|21399.1|0
1733334300000|2024-12-04 17:45:00|21425.8|21413.8|21429.9|21417.9|21431|21419|21420.9|21408.9|0
1733334600000|2024-12-04 17:50:00|21429.8|21417.8|21438.8|21426.8|21438.9|21426.9|21428.6|21416.6|0
1733334900000|2024-12-04 17:55:00|21438.4|21426.4|21435.8|21423.8|21442.6|21430.6|21434.6|21422.6|0
1733335200000|2024-12-04 18:00:00|21436.3|21424.3|21440.5|21428.5|21442.8|21430.8|21430.8|21418.8|0
1733335500000|2024-12-04 18:05:00|21440.3|21428.3|21438.7|21426.7|21443.2|21431.2|21438|21426|0
1733335800000|2024-12-04 18:10:00|21438.2|21426.2|21436.5|21424.5|21444|21432|21435.7|21423.7|0
1733336100000|2024-12-04 18:15:00|21436.8|21424.8|21433.7|21421.7|21441|21429|21432|21420|0
1733336400000|2024-12-04 18:20:00|21433.5|21421.5|21431.3|21419.3|21438.7|21426.7|21431.3|21419.3|0
1733336700000|2024-12-04 18:25:00|21432|21420|21422.4|21410.4|21433.5|21421.5|21420.3|21408.3|0
1733337000000|2024-12-04 18:30:00|21422.3|21410.3|21410.9|21398.9|21422.3|21410.3|21405|21393|0
1733337300000|2024-12-04 18:35:00|21411.3|21399.3|21412.2|21400.2|21416.5|21404.5|21395.3|21383.3|0
1733337600000|2024-12-04 18:40:00|21412.3|21400.3|21416.5|21404.5|21419.5|21407.5|21406.3|21394.3|0
1733337900000|2024-12-04 18:45:00|21417.2|21405.2|21423.3|21411.3|21425.2|21413.2|21417.2|21405.2|0
1733338200000|2024-12-04 18:50:00|21423.8|21411.8|21440.5|21428.5|21441.5|21429.5|21421.7|21409.7|0
1733338500000|2024-12-04 18:55:00|21440.3|21428.3|21430.4|21418.4|21449.4|21437.4|21430.4|21418.4|0
1733338800000|2024-12-04 19:00:00|21423.7|21411.7|21441.8|21429.8|21443.8|21431.8|21420.5|21408.5|0
1733339100000|2024-12-04 19:05:00|21442.3|21430.3|21442|21430|21446.3|21434.3|21438.2|21426.2|0
1733339400000|2024-12-04 19:10:00|21440.5|21428.5|21442|21430|21447.7|21435.7|21436.8|21424.8|0
1733339700000|2024-12-04 19:15:00|21442.9|21430.9|21454|21442|21455.8|21443.8|21441.7|21429.7|0
1733340000000|2024-12-04 19:20:00|21453.8|21441.8|21462.3|21450.3|21463.5|21451.5|21449.8|21437.8|0
1733340300000|2024-12-04 19:25:00|21462.2|21450.2|21462.3|21450.3|21463.8|21451.8|21454.7|21442.7|0
1733340600000|2024-12-04 19:30:00|21461.8|21449.8|21466.3|21454.3|21466.3|21454.3|21456.8|21444.8|0
1733340900000|2024-12-04 19:35:00|21466.5|21454.5|21467.9|21455.9|21471.2|21459.2|21463|21451|0
1733341200000|2024-12-04 19:40:00|21468|21456|21468.3|21456.3|21472.5|21460.5|21461.5|21449.5|0
1733341500000|2024-12-04 19:45:00|21468.7|21456.7|21467.8|21455.8|21468.8|21456.8|21463.7|21451.7|0
1733341800000|2024-12-04 19:50:00|21468.3|21456.3|21466.3|21454.3|21472.8|21460.8|21463.7|21451.7|0
1733342100000|2024-12-04 19:55:00|21466|21454|21467.8|21455.8|21471.4|21459.4|21466|21454|0
1733342400000|2024-12-04 20:00:00|21466.4|21454.4|21468|21456|21469.7|21457.7|21463|21451|0
1733342700000|2024-12-04 20:05:00|21467.5|21455.5|21473.5|21461.5|21474.9|21462.9|21464.2|21452.2|0
1733343000000|2024-12-04 20:10:00|21474|21462|21474.2|21462.2|21477|21465|21471.4|21459.4|0
1733343300000|2024-12-04 20:15:00|21474.5|21462.5|21477.8|21465.8|21478.9|21466.9|21473.9|21461.9|0
1733343600000|2024-12-04 20:20:00|21476.8|21464.8|21476.3|21464.3|21479.8|21467.8|21474.7|21462.7|0
1733343900000|2024-12-04 20:25:00|21476|21464|21477|21465|21479.2|21467.2|21475.3|21463.3|0
1733344200000|2024-12-04 20:30:00|21476.8|21464.8|21480.5|21468.5|21481.2|21469.2|21472.5|21460.5|0
1733344500000|2024-12-04 20:35:00|21480.4|21468.4|21487.3|21475.3|21488.5|21476.5|21477.8|21465.8|0
1733344800000|2024-12-04 20:40:00|21487.4|21475.4|21493|21481|21493.3|21481.3|21486.2|21474.2|0
1733345100000|2024-12-04 20:45:00|21492.8|21480.8|21494.3|21482.3|21495.8|21483.8|21488.3|21476.3|0
1733345400000|2024-12-04 20:50:00|21499.9|21487.9|21496.7|21484.7|21502.9|21490.9|21489.3|21477.3|0
1733345700000|2024-12-04 20:55:00|21497.4|21485.4|21492.4|21480.4|21500.5|21488.5|21489.4|21477.4|0
1733346000000|2024-12-04 21:00:00|21492.8|21480.8|21475.5|21463.5|21492.8|21480.8|21473.3|21461.3|0
1733346300000|2024-12-04 21:05:00|21475.8|21463.8|21478.3|21466.3|21479.2|21467.2|21471.1|21459.1|0
1733346600000|2024-12-04 21:10:00|21478.2|21466.2|21473.5|21461.5|21481.1|21469.1|21471.6|21459.6|0
1733346900000|2024-12-04 21:15:00|21473.7|21461.7|21473.1|21461.1|21475.1|21463.1|21470|21458|0
1733347200000|2024-12-04 21:20:00|21472.8|21460.8|21472.2|21460.2|21473.3|21461.3|21470.7|21458.7|0
1733347500000|2024-12-04 21:25:00|21472.1|21460.1|21468.6|21456.6|21472.5|21460.5|21468.5|21456.5|0
1733347800000|2024-12-04 21:30:00|21468.3|21456.3|21468.5|21456.5|21471.2|21459.2|21467|21455|0
1733348100000|2024-12-04 21:35:00|21469|21457|21473.6|21461.6|21474.1|21462.1|21468.8|21456.8|0
1733348400000|2024-12-04 21:40:00|21473.1|21461.1|21470.2|21458.2|21475.3|21463.3|21470.2|21458.2|0
1733348700000|2024-12-04 21:45:00|21469.1|21457.1|21465.2|21453.2|21469.1|21457.1|21463.8|21451.8|0
1733349000000|2024-12-04 21:50:00|21465.3|21453.3|21469.6|21457.6|21471.6|21459.6|21465.3|21453.3|0
1733349300000|2024-12-04 21:55:00|21469.5|21457.5|21471|21459|21473|21461|21469.1|21457.1|0
1733349600000|2024-12-04 22:00:00|21471.2|21459.2|21470.8|21458.8|21472.8|21460.8|21470.8|21458.8|0
1733349900000|2024-12-04 22:05:00|21471.1|21459.1|21470.2|21458.2|21471.7|21459.7|21468.9|21456.9|0
1733350200000|2024-12-04 22:10:00|21470.1|21458.1|21472.6|21460.6|21473|21461|21469.7|21457.7|0
1733350500000|2024-12-04 22:15:00|21472.8|21460.8|21478.2|21466.2|21478.9|21466.9|21472.8|21460.8|0
1733350800000|2024-12-04 22:20:00|21477.9|21465.9|21478.2|21466.2|21478.5|21466.5|21477.7|21465.7|0
1733351100000|2024-12-04 22:25:00|21477.9|21465.9|21477.4|21465.4|21478.9|21466.9|21477.3|21465.3|0
1733351400000|2024-12-04 22:30:00|21477.6|21465.6|21477.1|21465.1|21478.5|21466.5|21477.1|21465.1|0
1733351700000|2024-12-04 22:35:00|21477|21465|21476.3|21464.3|21477.6|21465.6|21474.7|21462.7|0
1733352000000|2024-12-04 22:40:00|21476.2|21464.2|21476|21464|21476.6|21464.6|21475.9|21463.9|0
1733352300000|2024-12-04 22:45:00|21474.8|21462.8|21474.9|21462.9|21475.2|21463.2|21474.5|21462.5|0
1733352600000|2024-12-04 22:50:00|21474.8|21462.8|21474.8|21462.8|21474.8|21462.8|21474.7|21462.7|0
1733352900000|2024-12-04 22:55:00|21474.9|21462.9|21474.3|21462.3|21475.8|21463.8|21474|21462|0
1733353200000|2024-12-04 23:00:00|21467.1|21455.1|21465.7|21453.7|21467.1|21455.1|21461.5|21449.5|0
1733353500000|2024-12-04 23:05:00|21466.2|21454.2|21468.4|21456.4|21468.5|21456.5|21463.1|21451.1|0
1733353800000|2024-12-04 23:10:00|21468.6|21456.6|21470.6|21458.6|21470.9|21458.9|21466.4|21454.4|0
1733354100000|2024-12-04 23:15:00|21470.4|21458.4|21473|21461|21475.4|21463.4|21470.1|21458.1|0
1733354400000|2024-12-04 23:20:00|21473.1|21461.1|21477|21465|21480|21468|21473|21461|0
1733354700000|2024-12-04 23:25:00|21477.1|21465.1|21475.5|21463.5|21478.2|21466.2|21473|21461|0
1733355000000|2024-12-04 23:30:00|21475.4|21463.4|21474.9|21462.9|21476.9|21464.9|21473.9|21461.9|0
1733355300000|2024-12-04 23:35:00|21475|21463|21467.2|21455.2|21475.1|21463.1|21466.6|21454.6|0
1733355600000|2024-12-04 23:40:00|21467.9|21455.9|21471.1|21459.1|21473.5|21461.5|21465.2|21453.2|0
1733355900000|2024-12-04 23:45:00|21470.7|21458.7|21472.5|21460.5|21474.9|21462.9|21470.6|21458.6|0
1733356200000|2024-12-04 23:50:00|21472.4|21460.4|21473.9|21461.9|21474.1|21462.1|21470|21458|0
1733356500000|2024-12-04 23:55:00|21472.7|21460.7|21467.1|21455.1|21473.4|21461.4|21466.2|21454.2|0
1733356800000|2024-12-05 00:00:00|21466.4|21454.4|21462.1|21450.1|21466.5|21454.5|21461.7|21449.7|0
1733357100000|2024-12-05 00:05:00|21462.2|21450.2|21462.4|21450.4|21464.4|21452.4|21460.4|21448.4|0
1733357400000|2024-12-05 00:10:00|21463.4|21451.4|21463|21451|21465.1|21453.1|21460.9|21448.9|0
1733357700000|2024-12-05 00:15:00|21463.2|21451.2|21462.9|21450.9|21463.9|21451.9|21461.7|21449.7|0
1733358000000|2024-12-05 00:20:00|21462.7|21450.7|21465.5|21453.5|21467.1|21455.1|21461.9|21449.9|0
1733358300000|2024-12-05 00:25:00|21465.4|21453.4|21459.9|21447.9|21466.2|21454.2|21459.7|21447.7|0
1733358600000|2024-12-05 00:30:00|21460.7|21448.7|21461.4|21449.4|21463|21451|21458.6|21446.6|0
1733358900000|2024-12-05 00:35:00|21461.6|21449.6|21463.6|21451.6|21465.1|21453.1|21461.2|21449.2|0
1733359200000|2024-12-05 00:40:00|21463.7|21451.7|21462.2|21450.2|21464.6|21452.6|21459.9|21447.9|0
1733359500000|2024-12-05 00:45:00|21463.1|21451.1|21458.1|21446.1|21463.2|21451.2|21457|21445|0
1733359800000|2024-12-05 00:50:00|21457.7|21445.7|21455.6|21443.6|21460.4|21448.4|21452.7|21440.7|0
1733360100000|2024-12-05 00:55:00|21454.6|21442.6|21454.5|21442.5|21455.2|21443.2|21452.9|21440.9|0
1733360400000|2024-12-05 01:00:00|21454.1|21442.1|21454.6|21442.6|21455.9|21443.9|21452.1|21440.1|0
1733360700000|2024-12-05 01:05:00|21454.7|21442.7|21461.1|21449.1|21463.4|21451.4|21454.1|21442.1|0
1733361000000|2024-12-05 01:10:00|21460.9|21448.9|21460.4|21448.4|21463.4|21451.4|21458|21446|0
1733361300000|2024-12-05 01:15:00|21460.2|21448.2|21457.7|21445.7|21461.1|21449.1|21456.9|21444.9|0
1733361600000|2024-12-05 01:20:00|21458.2|21446.2|21468.9|21456.9|21468.9|21456.9|21457.9|21445.9|0
1733361900000|2024-12-05 01:25:00|21468.4|21456.4|21464.9|21452.9|21470.1|21458.1|21464.7|21452.7|0
1733362200000|2024-12-05 01:30:00|21465.4|21453.4|21470.9|21458.9|21471.4|21459.4|21462.5|21450.5|0
1733362500000|2024-12-05 01:35:00|21469.6|21457.6|21473|21461|21476.2|21464.2|21467.9|21455.9|0
1733362800000|2024-12-05 01:40:00|21472.9|21460.9|21474.2|21462.2|21475|21463|21470.1|21458.1|0
1733363100000|2024-12-05 01:45:00|21474.1|21462.1|21471.9|21459.9|21474.6|21462.6|21471.7|21459.7|0
1733363400000|2024-12-05 01:50:00|21472|21460|21469.6|21457.6|21472|21460|21466.9|21454.9|0
1733363700000|2024-12-05 01:55:00|21469.2|21457.2|21470.5|21458.5|21474.6|21462.6|21469.2|21457.2|0
1733364000000|2024-12-05 02:00:00|21471.2|21459.2|21471.9|21459.9|21473.1|21461.1|21466.7|21454.7|0
1733364300000|2024-12-05 02:05:00|21472|21460|21468.5|21456.5|21473.4|21461.4|21468|21456|0
1733364600000|2024-12-05 02:10:00|21468.6|21456.6|21469.2|21457.2|21469.9|21457.9|21467.9|21455.9|0
1733364900000|2024-12-05 02:15:00|21469.9|21457.9|21471|21459|21472.7|21460.7|21469.1|21457.1|0
1733365200000|2024-12-05 02:20:00|21471.1|21459.1|21469.7|21457.7|21473|21461|21469.6|21457.6|0
1733365500000|2024-12-05 02:25:00|21469.6|21457.6|21469.1|21457.1|21470.5|21458.5|21467.1|21455.1|0
1733365800000|2024-12-05 02:30:00|21468.5|21456.5|21471.7|21459.7|21473.6|21461.6|21468.5|21456.5|0
1733366100000|2024-12-05 02:35:00|21471.9|21459.9|21473.6|21461.6|21474.1|21462.1|21471.5|21459.5|0
1733366400000|2024-12-05 02:40:00|21473.5|21461.5|21474.5|21462.5|21477.1|21465.1|21472.6|21460.6|0
1733366700000|2024-12-05 02:45:00|21474|21462|21468.9|21456.9|21475.4|21463.4|21468.1|21456.1|0
1733367000000|2024-12-05 02:50:00|21468.7|21456.7|21467.6|21455.6|21470.6|21458.6|21465.1|21453.1|0
1733367300000|2024-12-05 02:55:00|21467.5|21455.5|21465.4|21453.4|21467.7|21455.7|21464|21452|0
1733367600000|2024-12-05 03:00:00|21465.6|21453.6|21464.5|21452.5|21466.4|21454.4|21464.4|21452.4|0
1733367900000|2024-12-05 03:05:00|21464.6|21452.6|21472.4|21460.4|21474.4|21462.4|21464.4|21452.4|0
1733368200000|2024-12-05 03:10:00|21472.5|21460.5|21471|21459|21473.9|21461.9|21470.4|21458.4|0
1733368500000|2024-12-05 03:15:00|21470.9|21458.9|21468.9|21456.9|21471.4|21459.4|21468.7|21456.7|0
1733368800000|2024-12-05 03:20:00|21468.7|21456.7|21468|21456|21470.2|21458.2|21466.4|21454.4|0
1733369100000|2024-12-05 03:25:00|21468.2|21456.2|21469.7|21457.7|21470.4|21458.4|21468|21456|0
1733369400000|2024-12-05 03:30:00|21469.6|21457.6|21468.6|21456.6|21470.7|21458.7|21468.6|21456.6|0
1733369700000|2024-12-05 03:35:00|21468.5|21456.5|21470.2|21458.2|21471.1|21459.1|21467.1|21455.1|0
1733370000000|2024-12-05 03:40:00|21470.1|21458.1|21473.2|21461.2|21473.2|21461.2|21469.4|21457.4|0
1733370300000|2024-12-05 03:45:00|21473.1|21461.1|21472.4|21460.4|21473.9|21461.9|21472.1|21460.1|0
1733370600000|2024-12-05 03:50:00|21472.2|21460.2|21470.7|21458.7|21472.7|21460.7|21470.4|21458.4|0
1733370900000|2024-12-05 03:55:00|21470.9|21458.9|21472.1|21460.1|21472.7|21460.7|21470.4|21458.4|0
1733371200000|2024-12-05 04:00:00|21471.5|21459.5|21469|21457|21471.9|21459.9|21467.4|21455.4|0
1733371500000|2024-12-05 04:05:00|21468.9|21456.9|21468.9|21456.9|21470|21458|21467.7|21455.7|0
1733371800000|2024-12-05 04:10:00|21469|21457|21464|21452|21469.4|21457.4|21463.9|21451.9|0
1733372100000|2024-12-05 04:15:00|21465.4|21453.4|21466.5|21454.5|21468.7|21456.7|21465.1|21453.1|0
1733372400000|2024-12-05 04:20:00|21466.2|21454.2|21467.6|21455.6|21468.7|21456.7|21466.2|21454.2|0
1733372700000|2024-12-05 04:25:00|21467.7|21455.7|21465.5|21453.5|21468.4|21456.4|21464|21452|0
1733373000000|2024-12-05 04:30:00|21465.4|21453.4|21465.2|21453.2|21468.4|21456.4|21464.9|21452.9|0
1733373300000|2024-12-05 04:35:00|21465.1|21453.1|21462.4|21450.4|21465.5|21453.5|21462|21450|0
1733373600000|2024-12-05 04:40:00|21462.5|21450.5|21462.5|21450.5|21463.7|21451.7|21459.7|21447.7|0
1733373900000|2024-12-05 04:45:00|21462.4|21450.4|21466.1|21454.1|21466.6|21454.6|21461.6|21449.6|0
1733374200000|2024-12-05 04:50:00|21466.2|21454.2|21468.7|21456.7|21470.4|21458.4|21466.2|21454.2|0
1733374500000|2024-12-05 04:55:00|21468.6|21456.6|21466.9|21454.9|21469.1|21457.1|21466|21454|0
1733374800000|2024-12-05 05:00:00|21467|21455|21467.7|21455.7|21468.6|21456.6|21465.7|21453.7|0
1733375100000|2024-12-05 05:05:00|21467.9|21455.9|21466.1|21454.1|21468.6|21456.6|21465.1|21453.1|0
1733375400000|2024-12-05 05:10:00|21466.2|21454.2|21467.9|21455.9|21468.2|21456.2|21466|21454|0
1733375700000|2024-12-05 05:15:00|21468|21456|21469.9|21457.9|21471.1|21459.1|21467.7|21455.7|0
1733376000000|2024-12-05 05:20:00|21470.4|21458.4|21470.7|21458.7|21472.4|21460.4|21470.2|21458.2|0
1733376300000|2024-12-05 05:25:00|21470.9|21458.9|21466.9|21454.9|21472.1|21460.1|21465.1|21453.1|0
1733376600000|2024-12-05 05:30:00|21467|21455|21470.2|21458.2|21470.2|21458.2|21465.4|21453.4|0
1733376900000|2024-12-05 05:35:00|21470.4|21458.4|21469|21457|21471.5|21459.5|21469|21457|0
1733377200000|2024-12-05 05:40:00|21469.5|21457.5|21466.1|21454.1|21470.4|21458.4|21465.9|21453.9|0
1733377500000|2024-12-05 05:45:00|21466.2|21454.2|21464.1|21452.1|21466.7|21454.7|21462.5|21450.5|0
1733377800000|2024-12-05 05:50:00|21464.9|21452.9|21465.9|21453.9|21467.2|21455.2|21463.5|21451.5|0
1733378100000|2024-12-05 05:55:00|21465.5|21453.5|21471.4|21459.4|21471.4|21459.4|21465.1|21453.1|0
1733378400000|2024-12-05 06:00:00|21473.5|21461.5|21471|21459|21476.4|21464.4|21470.6|21458.6|0
1733378700000|2024-12-05 06:05:00|21470.7|21458.7|21471.9|21459.9|21472.9|21460.9|21469.7|21457.7|0
1733379000000|2024-12-05 06:10:00|21472|21460|21468.2|21456.2|21473.1|21461.1|21467.4|21455.4|0
1733379300000|2024-12-05 06:15:00|21468.7|21456.7|21467.2|21455.2|21469.9|21457.9|21466.9|21454.9|0
1733379600000|2024-12-05 06:20:00|21467.6|21455.6|21468.9|21456.9|21469.5|21457.5|21466.4|21454.4|0
1733379900000|2024-12-05 06:25:00|21468.4|21456.4|21467.4|21455.4|21468.4|21456.4|21463.1|21451.1|0
1733380200000|2024-12-05 06:30:00|21466.4|21454.4|21467.5|21455.5|21468|21456|21463.6|21451.6|0
1733380500000|2024-12-05 06:35:00|21467.4|21455.4|21466.5|21454.5|21468.4|21456.4|21465.9|21453.9|0
1733380800000|2024-12-05 06:40:00|21466.4|21454.4|21464.2|21452.2|21466.9|21454.9|21460.7|21448.7|0
1733381100000|2024-12-05 06:45:00|21464.4|21452.4|21462.9|21450.9|21466.2|21454.2|21462.4|21450.4|0
1733381400000|2024-12-05 06:50:00|21463|21451|21461|21449|21463|21451|21459.4|21447.4|0
1733381700000|2024-12-05 06:55:00|21461.1|21449.1|21460.4|21448.4|21462|21450|21459.1|21447.1|0
1733382000000|2024-12-05 07:00:00|21459.7|21447.7|21455.9|21443.9|21460.5|21448.5|21453|21441|0
1733382300000|2024-12-05 07:05:00|21456.2|21444.2|21457.7|21445.7|21460.1|21448.1|21456.2|21444.2|0
1733382600000|2024-12-05 07:10:00|21457.6|21445.6|21459.6|21447.6|21460.9|21448.9|21457|21445|0
1733382900000|2024-12-05 07:15:00|21459.7|21447.7|21457.2|21445.2|21460.2|21448.2|21450.2|21438.2|0
1733383200000|2024-12-05 07:20:00|21457.1|21445.1|21452.6|21440.6|21457.5|21445.5|21451.6|21439.6|0
1733383500000|2024-12-05 07:25:00|21452.7|21440.7|21456.7|21444.7|21460.7|21448.7|21450|21438|0
1733383800000|2024-12-05 07:30:00|21456.4|21444.4|21454.1|21442.1|21460.2|21448.2|21454|21442|0
1733384100000|2024-12-05 07:35:00|21454.7|21442.7|21451.5|21439.5|21456.6|21444.6|21450.1|21438.1|0
1733384400000|2024-12-05 07:40:00|21451.6|21439.6|21454|21442|21455.7|21443.7|21451.6|21439.6|0
1733384700000|2024-12-05 07:45:00|21454.1|21442.1|21454.5|21442.5|21456.2|21444.2|21452.5|21440.5|0
1733385000000|2024-12-05 07:50:00|21454.6|21442.6|21457|21445|21459.6|21447.6|21453.5|21441.5|0
1733385300000|2024-12-05 07:55:00|21457.1|21445.1|21451.2|21439.2|21458.7|21446.7|21449.7|21437.7|0
1733385600000|2024-12-05 08:00:00|21451.6|21439.6|21456.6|21444.6|21459.1|21447.1|21446|21434|0
1733385900000|2024-12-05 08:05:00|21456.9|21444.9|21456.5|21444.5|21459|21447|21451|21439|0
1733386200000|2024-12-05 08:10:00|21456.6|21444.6|21463.7|21451.7|21466.5|21454.5|21456.6|21444.6|0
1733386500000|2024-12-05 08:15:00|21462.9|21450.9|21458.4|21446.4|21462.9|21450.9|21455.1|21443.1|0
1733386800000|2024-12-05 08:20:00|21459|21447|21460.1|21448.1|21461.2|21449.2|21456|21444|0
1733387100000|2024-12-05 08:25:00|21460.2|21448.2|21461.1|21449.1|21463.2|21451.2|21456.1|21444.1|0
1733387400000|2024-12-05 08:30:00|21461.2|21449.2|21457.6|21445.6|21461.2|21449.2|21456|21444|0
1733387700000|2024-12-05 08:35:00|21458.4|21446.4|21454.2|21442.2|21459.6|21447.6|21452|21440|0
1733388000000|2024-12-05 08:40:00|21453.2|21441.2|21458.4|21446.4|21461.7|21449.7|21450.5|21438.5|0
1733388300000|2024-12-05 08:45:00|21458.2|21446.2|21459.7|21447.7|21461|21449|21453.6|21441.6|0
1733388600000|2024-12-05 08:50:00|21460|21448|21456.2|21444.2|21462.5|21450.5|21454|21442|0
1733388900000|2024-12-05 08:55:00|21456.1|21444.1|21460.6|21448.6|21460.6|21448.6|21452.5|21440.5|0
1733389200000|2024-12-05 09:00:00|21460.5|21448.5|21458.2|21446.2|21462.6|21450.6|21453.9|21441.9|0
1733389500000|2024-12-05 09:05:00|21457.7|21445.7|21450.1|21438.1|21459|21447|21446.7|21434.7|0
1733389800000|2024-12-05 09:10:00|21449.7|21437.7|21457.2|21445.2|21457.2|21445.2|21448.7|21436.7|0
1733390100000|2024-12-05 09:15:00|21457.1|21445.1|21461.1|21449.1|21462.4|21450.4|21456|21444|0
1733390400000|2024-12-05 09:20:00|21461.4|21449.4|21463|21451|21463|21451|21457.6|21445.6|0
1733390700000|2024-12-05 09:25:00|21463.4|21451.4|21460.4|21448.4|21463.6|21451.6|21459.4|21447.4|0
1733391000000|2024-12-05 09:30:00|21460.5|21448.5|21459.2|21447.2|21461.6|21449.6|21457.6|21445.6|0
1733391300000|2024-12-05 09:35:00|21459.4|21447.4|21459.9|21447.9|21464.5|21452.5|21459.4|21447.4|0
1733391600000|2024-12-05 09:40:00|21460.4|21448.4|21458.9|21446.9|21461.5|21449.5|21457.4|21445.4|0
1733391900000|2024-12-05 09:45:00|21459.5|21447.5|21460.4|21448.4|21461.4|21449.4|21458.1|21446.1|0
1733392200000|2024-12-05 09:50:00|21460.6|21448.6|21463.9|21451.9|21464.5|21452.5|21459.2|21447.2|0
1733392500000|2024-12-05 09:55:00|21463.7|21451.7|21463.9|21451.9|21465.4|21453.4|21462.4|21450.4|0
1733392800000|2024-12-05 10:00:00|21463.7|21451.7|21467.1|21455.1|21468.7|21456.7|21463.5|21451.5|0
1733393100000|2024-12-05 10:05:00|21467.2|21455.2|21471.9|21459.9|21473.2|21461.2|21466.7|21454.7|0
1733393400000|2024-12-05 10:10:00|21471.6|21459.6|21470|21458|21472.4|21460.4|21466.1|21454.1|0
1733393700000|2024-12-05 10:15:00|21469.9|21457.9|21471.1|21459.1|21473.6|21461.6|21468.1|21456.1|0
1733394000000|2024-12-05 10:20:00|21471|21459|21464.6|21452.6|21472.5|21460.5|21464.6|21452.6|0
1733394300000|2024-12-05 10:25:00|21464.5|21452.5|21468.6|21456.6|21468.6|21456.6|21461.2|21449.2|0
1733394600000|2024-12-05 10:30:00|21468.4|21456.4|21469.9|21457.9|21470.5|21458.5|21467.6|21455.6|0
1733394900000|2024-12-05 10:35:00|21470|21458|21466.9|21454.9|21470.9|21458.9|21465.1|21453.1|0
1733395200000|2024-12-05 10:40:00|21467.5|21455.5|21466.1|21454.1|21471.1|21459.1|21465.6|21453.6|0
1733395500000|2024-12-05 10:45:00|21466|21454|21461.4|21449.4|21466.1|21454.1|21461.1|21449.1|0
1733395800000|2024-12-05 10:50:00|21461.5|21449.5|21460.9|21448.9|21463.4|21451.4|21456.9|21444.9|0
1733396100000|2024-12-05 10:55:00|21460.5|21448.5|21461.6|21449.6|21464.4|21452.4|21460.5|21448.5|0
1733396400000|2024-12-05 11:00:00|21461.4|21449.4|21464.9|21452.9|21465.6|21453.6|21459|21447|0
1733396700000|2024-12-05 11:05:00|21464.7|21452.7|21464.2|21452.2|21466.5|21454.5|21463.2|21451.2|0
1733397000000|2024-12-05 11:10:00|21464|21452|21469|21457|21469.1|21457.1|21464|21452|0
1733397300000|2024-12-05 11:15:00|21468.7|21456.7|21467.6|21455.6|21469.9|21457.9|21465.1|21453.1|0
1733397600000|2024-12-05 11:20:00|21467.5|21455.5|21467.7|21455.7|21468.2|21456.2|21466.1|21454.1|0
1733397900000|2024-12-05 11:25:00|21467.6|21455.6|21470.1|21458.1|21471.4|21459.4|21467.4|21455.4|0
1733398200000|2024-12-05 11:30:00|21470.2|21458.2|21469.4|21457.4|21471|21459|21465.2|21453.2|0
1733398500000|2024-12-05 11:35:00|21469.6|21457.6|21472.1|21460.1|21475.4|21463.4|21468.4|21456.4|0
1733398800000|2024-12-05 11:40:00|21472.4|21460.4|21476|21464|21476.6|21464.6|21472.2|21460.2|0
1733399100000|2024-12-05 11:45:00|21475.9|21463.9|21474.5|21462.5|21477.1|21465.1|21473.5|21461.5|0
1733399400000|2024-12-05 11:50:00|21474.6|21462.6|21473.6|21461.6|21479|21467|21473.6|21461.6|0
1733399700000|2024-12-05 11:55:00|21473.7|21461.7|21473.6|21461.6|21476.1|21464.1|21472.2|21460.2|0
1733400000000|2024-12-05 12:00:00|21474.1|21462.1|21476.5|21464.5|21481.6|21469.6|21474.1|21462.1|0
1733400300000|2024-12-05 12:05:00|21476.4|21464.4|21477.4|21465.4|21481.4|21469.4|21476.4|21464.4|0
1733400600000|2024-12-05 12:10:00|21477.5|21465.5|21485.2|21473.2|21485.5|21473.5|21477.4|21465.4|0
1733400900000|2024-12-05 12:15:00|21485.4|21473.4|21480.1|21468.1|21486.9|21474.9|21478.5|21466.5|0
1733401200000|2024-12-05 12:20:00|21480.2|21468.2|21480.9|21468.9|21481.5|21469.5|21478.1|21466.1|0
1733401500000|2024-12-05 12:25:00|21481.1|21469.1|21478.4|21466.4|21483.1|21471.1|21476.1|21464.1|0
1733401800000|2024-12-05 12:30:00|21478.6|21466.6|21481.1|21469.1|21481.6|21469.6|21477.2|21465.2|0
1733402100000|2024-12-05 12:35:00|21480.6|21468.6|21485.4|21473.4|21485.6|21473.6|21479.6|21467.6|0
1733402400000|2024-12-05 12:40:00|21485.1|21473.1|21483|21471|21485.4|21473.4|21480.9|21468.9|0
1733402700000|2024-12-05 12:45:00|21482.5|21470.5|21482.4|21470.4|21485.5|21473.5|21480.4|21468.4|0
1733403000000|2024-12-05 12:50:00|21482.6|21470.6|21487.6|21475.6|21487.9|21475.9|21482.2|21470.2|0
1733403300000|2024-12-05 12:55:00|21487.7|21475.7|21493.7|21481.7|21494.2|21482.2|21487.4|21475.4|0
1733403600000|2024-12-05 13:00:00|21494.1|21482.1|21485.9|21473.9|21494.1|21482.1|21484.4|21472.4|0
1733403900000|2024-12-05 13:05:00|21485.6|21473.6|21480.9|21468.9|21486|21474|21478.4|21466.4|0
1733404200000|2024-12-05 13:10:00|21481.2|21469.2|21484.1|21472.1|21484.9|21472.9|21478|21466|0
1733404500000|2024-12-05 13:15:00|21483.9|21471.9|21481.5|21469.5|21483.9|21471.9|21477.4|21465.4|0
1733404800000|2024-12-05 13:20:00|21481.9|21469.9|21477.4|21465.4|21482.1|21470.1|21477.2|21465.2|0
1733405100000|2024-12-05 13:25:00|21477.1|21465.1|21484.7|21472.7|21485.2|21473.2|21477|21465|0
1733405400000|2024-12-05 13:30:00|21479.2|21467.2|21485.4|21473.4|21489.7|21477.7|21479.1|21467.1|0
1733405700000|2024-12-05 13:35:00|21484.4|21472.4|21487.2|21475.2|21489.9|21477.9|21481|21469|0
1733406000000|2024-12-05 13:40:00|21487.6|21475.6|21475.4|21463.4|21488.4|21476.4|21475.1|21463.1|0
1733406300000|2024-12-05 13:45:00|21474.6|21462.6|21471.9|21459.9|21476|21464|21471.7|21459.7|0
1733406600000|2024-12-05 13:50:00|21471.5|21459.5|21476.4|21464.4|21476.4|21464.4|21462.9|21450.9|0
1733406900000|2024-12-05 13:55:00|21476.1|21464.1|21482.4|21470.4|21486.1|21474.1|21476.1|21464.1|0
1733407200000|2024-12-05 14:00:00|21484.9|21472.9|21482.2|21470.2|21484.9|21472.9|21478.7|21466.7|0
1733407500000|2024-12-05 14:05:00|21481.9|21469.9|21484.9|21472.9|21485.4|21473.4|21480.5|21468.5|0
1733407800000|2024-12-05 14:10:00|21485.4|21473.4|21482|21470|21486.4|21474.4|21479.9|21467.9|0
1733408100000|2024-12-05 14:15:00|21482.1|21470.1|21487.6|21475.6|21488|21476|21480.1|21468.1|0
1733408400000|2024-12-05 14:20:00|21487.5|21475.5|21484.5|21472.5|21487.5|21475.5|21482.4|21470.4|0
1733408700000|2024-12-05 14:25:00|21481.1|21469.1|21492.4|21480.4|21492.4|21480.4|21481.1|21469.1|0
1733409000000|2024-12-05 14:30:00|21492.7|21480.7|21497.1|21485.1|21506.4|21494.4|21476.9|21464.9|0
1733409300000|2024-12-05 14:35:00|21496.4|21484.4|21483.4|21471.4|21507|21495|21480.1|21468.1|0
1733409600000|2024-12-05 14:40:00|21483.9|21471.9|21490.6|21478.6|21493|21481|21477.7|21465.7|0
1733409900000|2024-12-05 14:45:00|21490.1|21478.1|21478.1|21466.1|21499.1|21487.1|21478.1|21466.1|0
1733410200000|2024-12-05 14:50:00|21474.8|21462.8|21469.8|21457.8|21476.6|21464.6|21463.4|21451.4|0
1733410500000|2024-12-05 14:55:00|21470.4|21458.4|21465.3|21453.3|21473.1|21461.1|21455.6|21443.6|0
1733410800000|2024-12-05 15:00:00|21467.8|21455.8|21476.8|21464.8|21485.6|21473.6|21465.8|21453.8|0
1733411100000|2024-12-05 15:05:00|21476.6|21464.6|21487.6|21475.6|21488.6|21476.6|21461.3|21449.3|0
1733411400000|2024-12-05 15:10:00|21486.8|21474.8|21478.6|21466.6|21488.3|21476.3|21472.1|21460.1|0
1733411700000|2024-12-05 15:15:00|21476.7|21464.7|21483.3|21471.3|21492.1|21480.1|21475.1|21463.1|0
1733412000000|2024-12-05 15:20:00|21484.9|21472.9|21464|21452|21485.8|21473.8|21461|21449|0
1733412300000|2024-12-05 15:25:00|21464.3|21452.3|21475.8|21463.8|21479.3|21467.3|21463.8|21451.8|0
1733412600000|2024-12-05 15:30:00|21475.5|21463.5|21477.4|21465.4|21482|21470|21471.8|21459.8|0
1733412900000|2024-12-05 15:35:00|21476.9|21464.9|21473.2|21461.2|21487|21475|21471|21459|0
1733413200000|2024-12-05 15:40:00|21472.7|21460.7|21483.5|21471.5|21484.8|21472.8|21469.3|21457.3|0
1733413500000|2024-12-05 15:45:00|21485.8|21473.8|21457.7|21445.7|21488.9|21476.9|21457.7|21445.7|0
1733413800000|2024-12-05 15:50:00|21459|21447|21467.7|21455.7|21468.8|21456.8|21446|21434|0
1733414100000|2024-12-05 15:55:00|21467.8|21455.8|21459.8|21447.8|21470.7|21458.7|21459.8|21447.8|0
1733414400000|2024-12-05 16:00:00|21459.5|21447.5|21460.7|21448.7|21468|21456|21455.5|21443.5|0
1733414700000|2024-12-05 16:05:00|21460.2|21448.2|21462.5|21450.5|21466.7|21454.7|21457.3|21445.3|0
1733415000000|2024-12-05 16:10:00|21461.8|21449.8|21464|21452|21473.2|21461.2|21460.2|21448.2|0
1733415300000|2024-12-05 16:15:00|21463.5|21451.5|21486.8|21474.8|21486.8|21474.8|21461.8|21449.8|0
1733415600000|2024-12-05 16:20:00|21485.7|21473.7|21492.9|21480.9|21497.3|21485.3|21484.5|21472.5|0
1733415900000|2024-12-05 16:25:00|21492.3|21480.3|21486|21474|21493.8|21481.8|21483.2|21471.2|0
1733416200000|2024-12-05 16:30:00|21486.3|21474.3|21487.5|21475.5|21494.5|21482.5|21484.3|21472.3|0
1733416500000|2024-12-05 16:35:00|21487.9|21475.9|21476.2|21464.2|21489.8|21477.8|21475|21463|0
1733416800000|2024-12-05 16:40:00|21475.2|21463.2|21477.2|21465.2|21480|21468|21471.5|21459.5|0
1733417100000|2024-12-05 16:45:00|21477.5|21465.5|21478|21466|21485|21473|21475|21463|0
1733417400000|2024-12-05 16:50:00|21478.2|21466.2|21477.7|21465.7|21484.5|21472.5|21476.7|21464.7|0
1733417700000|2024-12-05 16:55:00|21477.5|21465.5|21488.1|21476.1|21488.2|21476.2|21473.7|21461.7|0
1733418000000|2024-12-05 17:00:00|21487.7|21475.7|21489.7|21477.7|21491.7|21479.7|21481.6|21469.6|0
1733418300000|2024-12-05 17:05:00|21489.5|21477.5|21498.5|21486.5|21499|21487|21486|21474|0
1733418600000|2024-12-05 17:10:00|21498.4|21486.4|21516.7|21504.7|21517.1|21505.1|21496.9|21484.9|0
1733418900000|2024-12-05 17:15:00|21518|21506|21519.6|21507.6|21520.7|21508.7|21507.5|21495.5|0
1733419200000|2024-12-05 17:20:00|21519.7|21507.7|21510.9|21498.9|21520|21508|21510.5|21498.5|0
1733419500000|2024-12-05 17:25:00|21510.7|21498.7|21515.6|21503.6|21521.9|21509.9|21508|21496|0
1733419800000|2024-12-05 17:30:00|21515.2|21503.2|21512|21500|21517|21505|21507.9|21495.9|0
1733420100000|2024-12-05 17:35:00|21512.6|21500.6|21514|21502|21515.2|21503.2|21507.7|21495.7|0
1733420400000|2024-12-05 17:40:00|21513.7|21501.7|21509.1|21497.1|21517.6|21505.6|21506.5|21494.5|0
1733420700000|2024-12-05 17:45:00|21509|21497|21517.7|21505.7|21520|21508|21507.2|21495.2|0
1733421000000|2024-12-05 17:50:00|21518|21506|21517.9|21505.9|21524.1|21512.1|21516.2|21504.2|0
1733421300000|2024-12-05 17:55:00|21517.7|21505.7|21517.2|21505.2|21518|21506|21511.1|21499.1|0
1733421600000|2024-12-05 18:00:00|21517.4|21505.4|21503.3|21491.3|21517.9|21505.9|21502.4|21490.4|0
1733421900000|2024-12-05 18:05:00|21504.6|21492.6|21510.4|21498.4|21511.4|21499.4|21499.4|21487.4|0
1733422200000|2024-12-05 18:10:00|21511.4|21499.4|21502.5|21490.5|21511.4|21499.4|21502.5|21490.5|0
1733422500000|2024-12-05 18:15:00|21503.4|21491.4|21481.1|21469.1|21507.1|21495.1|21480.9|21468.9|0
1733422800000|2024-12-05 18:20:00|21482.1|21470.1|21446.4|21434.4|21484.1|21472.1|21440.1|21428.1|0
1733423100000|2024-12-05 18:25:00|21445.1|21433.1|21458.1|21446.1|21460.9|21448.9|21439.6|21427.6|0
1733423400000|2024-12-05 18:30:00|21456.1|21444.1|21473.6|21461.6|21476.1|21464.1|21444.9|21432.9|0
1733423700000|2024-12-05 18:35:00|21473.4|21461.4|21474|21462|21475.9|21463.9|21465.4|21453.4|0
1733424000000|2024-12-05 18:40:00|21473.4|21461.4|21473.6|21461.6|21480.3|21468.3|21468.1|21456.1|0
1733424300000|2024-12-05 18:45:00|21474|21462|21467.1|21455.1|21475|21463|21466.1|21454.1|0
1733424600000|2024-12-05 18:50:00|21468.4|21456.4|21455.8|21443.8|21469.1|21457.1|21450.1|21438.1|0
1733424900000|2024-12-05 18:55:00|21455.4|21443.4|21448.9|21436.9|21457.4|21445.4|21443.9|21431.9|0
1733425200000|2024-12-05 19:00:00|21450.9|21438.9|21439.1|21427.1|21455.1|21443.1|21431.6|21419.6|0
1733425500000|2024-12-05 19:05:00|21439.4|21427.4|21460.9|21448.9|21460.9|21448.9|21431.4|21419.4|0
1733425800000|2024-12-05 19:10:00|21460.6|21448.6|21461.1|21449.1|21464.1|21452.1|21454|21442|0
1733426100000|2024-12-05 19:15:00|21461.6|21449.6|21461.9|21449.9|21467|21455|21459.1|21447.1|0
1733426400000|2024-12-05 19:20:00|21462.2|21450.2|21469.9|21457.9|21473.7|21461.7|21460.7|21448.7|0
1733426700000|2024-12-05 19:25:00|21469.2|21457.2|21453.1|21441.1|21469.2|21457.2|21452|21440|0
1733427000000|2024-12-05 19:30:00|21451.5|21439.5|21454.2|21442.2|21461.7|21449.7|21451.2|21439.2|0
1733427300000|2024-12-05 19:35:00|21455|21443|21459|21447|21462.6|21450.6|21452.9|21440.9|0
1733427600000|2024-12-05 19:40:00|21458.2|21446.2|21448.4|21436.4|21458.5|21446.5|21445.7|21433.7|0
1733427900000|2024-12-05 19:45:00|21448.5|21436.5|21446|21434|21453.7|21441.7|21440.2|21428.2|0
1733428200000|2024-12-05 19:50:00|21446.5|21434.5|21448|21436|21450.9|21438.9|21442.2|21430.2|0
1733428500000|2024-12-05 19:55:00|21448.2|21436.2|21451.4|21439.4|21453.9|21441.9|21445.2|21433.2|0
1733428800000|2024-12-05 20:00:00|21448.1|21436.1|21454.4|21442.4|21455.2|21443.2|21441.2|21429.2|0
1733429100000|2024-12-05 20:05:00|21454|21442|21464.7|21452.7|21467.9|21455.9|21452.1|21440.1|0
1733429400000|2024-12-05 20:10:00|21465.2|21453.2|21450.2|21438.2|21465.2|21453.2|21444.6|21432.6|0
1733429700000|2024-12-05 20:15:00|21451.5|21439.5|21445.5|21433.5|21453.7|21441.7|21441.7|21429.7|0
1733430000000|2024-12-05 20:20:00|21445.1|21433.1|21440.5|21428.5|21449.7|21437.7|21440.2|21428.2|0
1733430300000|2024-12-05 20:25:00|21440.6|21428.6|21429.5|21417.5|21441.2|21429.2|21428|21416|0
1733430600000|2024-12-05 20:30:00|21429.4|21417.4|21437.2|21425.2|21438.2|21426.2|21422.6|21410.6|0
1733430900000|2024-12-05 20:35:00|21437.6|21425.6|21439|21427|21446.2|21434.2|21434.2|21422.2|0
1733431200000|2024-12-05 20:40:00|21439.2|21427.2|21446.2|21434.2|21446.4|21434.4|21435.5|21423.5|0
1733431500000|2024-12-05 20:45:00|21446|21434|21435|21423|21451.2|21439.2|21434.4|21422.4|0
1733431800000|2024-12-05 20:50:00|21437.1|21425.1|21424.5|21412.5|21448|21436|21418.5|21406.5|0
1733432100000|2024-12-05 20:55:00|21427.4|21415.4|21435.4|21423.4|21435.4|21423.4|21418|21406|0
1733432400000|2024-12-05 21:00:00|21433.1|21421.1|21413.4|21401.4|21433.1|21421.1|21409.2|21397.2|0
1733432700000|2024-12-05 21:05:00|21415|21403|21408|21396|21418.2|21406.2|21407.4|21395.4|0
1733433000000|2024-12-05 21:10:00|21407.9|21395.9|21410.9|21398.9|21410.9|21398.9|21404.7|21392.7|0
1733433300000|2024-12-05 21:15:00|21409.9|21397.9|21397.4|21385.4|21411.7|21399.7|21392|21380|0
1733433600000|2024-12-05 21:20:00|21397.3|21385.3|21402.8|21390.8|21404.7|21392.7|21395.5|21383.5|0
1733433900000|2024-12-05 21:25:00|21402.9|21390.9|21410.2|21398.2|21412|21400|21402.8|21390.8|0
1733434200000|2024-12-05 21:30:00|21409.8|21397.8|21415.5|21403.5|21416|21404|21409.7|21397.7|0
1733434500000|2024-12-05 21:35:00|21414.9|21402.9|21412.8|21400.8|21414.9|21402.9|21410.9|21398.9|0
1733434800000|2024-12-05 21:40:00|21412.4|21400.4|21413.9|21401.9|21415.4|21403.4|21409.2|21397.2|0
1733435100000|2024-12-05 21:45:00|21413.7|21401.7|21410.8|21398.8|21414.4|21402.4|21410|21398|0
1733435400000|2024-12-05 21:50:00|21409.8|21397.8|21411.4|21399.4|21413.9|21401.9|21408.8|21396.8|0
1733435700000|2024-12-05 21:55:00|21411.2|21399.2|21408.6|21396.6|21411.2|21399.2|21407.9|21395.9|0
1733436000000|2024-12-05 22:00:00|21408.8|21396.8|21409|21397|21409.6|21397.6|21407.7|21395.7|0
1733436300000|2024-12-05 22:05:00|21408.3|21396.3|21408.8|21396.8|21409.7|21397.7|21407.2|21395.2|0
1733436600000|2024-12-05 22:10:00|21408.9|21396.9|21404.1|21392.1|21409.6|21397.6|21404.1|21392.1|0
1733436900000|2024-12-05 22:15:00|21404|21392|21408.2|21396.2|21409.7|21397.7|21404|21392|0
1733437200000|2024-12-05 22:20:00|21407.7|21395.7|21414.5|21402.5|21415.6|21403.6|21407.7|21395.7|0
1733437500000|2024-12-05 22:25:00|21414.3|21402.3|21413.1|21401.1|21414.7|21402.7|21412.6|21400.6|0
1733437800000|2024-12-05 22:30:00|21412.8|21400.8|21414.2|21402.2|21416.5|21404.5|21412.8|21400.8|0
1733438100000|2024-12-05 22:35:00|21414.4|21402.4|21414.2|21402.2|21415.1|21403.1|21409.7|21397.7|0
1733438400000|2024-12-05 22:40:00|21414.3|21402.3|21413.8|21401.8|21414.3|21402.3|21413.7|21401.7|0
1733438700000|2024-12-05 22:45:00|21414.1|21402.1|21415.5|21403.5|21415.5|21403.5|21414.1|21402.1|0
1733439000000|2024-12-05 22:50:00|21415.6|21403.6|21414.4|21402.4|21415.9|21403.9|21414.4|21402.4|0
1733439300000|2024-12-05 22:55:00|21414.3|21402.3|21412.1|21400.1|21414.4|21402.4|21412.1|21400.1|0
1733439600000|2024-12-05 23:00:00|21401.9|21389.9|21399.9|21387.9|21408.8|21396.8|21399.5|21387.5|0
1733439900000|2024-12-05 23:05:00|21400.2|21388.2|21380.2|21368.2|21403|21391|21380.2|21368.2|0
1733440200000|2024-12-05 23:10:00|21379.3|21367.3|21394.7|21382.7|21398.7|21386.7|21379.3|21367.3|0
1733440500000|2024-12-05 23:15:00|21395.8|21383.8|21397.8|21385.8|21400.5|21388.5|21395.5|21383.5|0
1733440800000|2024-12-05 23:20:00|21397.7|21385.7|21401|21389|21402.3|21390.3|21396.8|21384.8|0
1733441100000|2024-12-05 23:25:00|21400.9|21388.9|21413.5|21401.5|21415.1|21403.1|21400.9|21388.9|0
1733441400000|2024-12-05 23:30:00|21413.1|21401.1|21417|21405|21418.7|21406.7|21413|21401|0
1733441700000|2024-12-05 23:35:00|21417.2|21405.2|21413.5|21401.5|21417.4|21405.4|21409.4|21397.4|0
1733442000000|2024-12-05 23:40:00|21414|21402|21414.4|21402.4|21417|21405|21413.6|21401.6|0
1733442300000|2024-12-05 23:45:00|21413.7|21401.7|21418.7|21406.7|21422|21410|21413.5|21401.5|0
1733442600000|2024-12-05 23:50:00|21418.9|21406.9|21420.1|21408.1|21421|21409|21418.4|21406.4|0
1733442900000|2024-12-05 23:55:00|21420.2|21408.2|21419.5|21407.5|21421|21409|21416.7|21404.7|0
1733443200000|2024-12-06 00:00:00|21419.1|21407.1|21411.5|21399.5|21420|21408|21410.4|21398.4|0
1733443500000|2024-12-06 00:05:00|21411.4|21399.4|21408.5|21396.5|21415.2|21403.2|21406.2|21394.2|0
1733443800000|2024-12-06 00:10:00|21408.6|21396.6|21415.2|21403.2|21416.2|21404.2|21408.1|21396.1|0
1733444100000|2024-12-06 00:15:00|21415.1|21403.1|21419.7|21407.7|21419.9|21407.9|21413.2|21401.2|0
1733444400000|2024-12-06 00:20:00|21419.9|21407.9|21416.9|21404.9|21420.4|21408.4|21416.9|21404.9|0
1733444700000|2024-12-06 00:25:00|21416.7|21404.7|21415.2|21403.2|21417.2|21405.2|21413.2|21401.2|0
1733445000000|2024-12-06 00:30:00|21414.4|21402.4|21416.9|21404.9|21418.5|21406.5|21414.4|21402.4|0
1733445300000|2024-12-06 00:35:00|21417|21405|21414.7|21402.7|21417|21405|21412.5|21400.5|0
1733445600000|2024-12-06 00:40:00|21414.6|21402.6|21419.2|21407.2|21421.2|21409.2|21413.5|21401.5|0
1733445900000|2024-12-06 00:45:00|21419.4|21407.4|21420.6|21408.6|21421.1|21409.1|21418|21406|0
1733446200000|2024-12-06 00:50:00|21420.5|21408.5|21416.7|21404.7|21420.7|21408.7|21415.1|21403.1|0
1733446500000|2024-12-06 00:55:00|21416.9|21404.9|21419.1|21407.1|21421.9|21409.9|21416.9|21404.9|0
1733446800000|2024-12-06 01:00:00|21417.6|21405.6|21418.2|21406.2|21420.4|21408.4|21413.7|21401.7|0
1733447100000|2024-12-06 01:05:00|21418.5|21406.5|21418.6|21406.6|21419|21407|21414.6|21402.6|0
1733447400000|2024-12-06 01:10:00|21418.7|21406.7|21423|21411|21423.1|21411.1|21418.5|21406.5|0
1733447700000|2024-12-06 01:15:00|21422.6|21410.6|21416.6|21404.6|21422.9|21410.9|21416.1|21404.1|0
1733448000000|2024-12-06 01:20:00|21416.4|21404.4|21417|21405|21418|21406|21415.6|21403.6|0
1733448300000|2024-12-06 01:25:00|21417.1|21405.1|21425.4|21413.4|21425.4|21413.4|21417.1|21405.1|0
1733448600000|2024-12-06 01:30:00|21425.5|21413.5|21429.9|21417.9|21430.6|21418.6|21424.7|21412.7|0
1733448900000|2024-12-06 01:35:00|21430.1|21418.1|21431.9|21419.9|21432.5|21420.5|21428.9|21416.9|0
1733449200000|2024-12-06 01:40:00|21432|21420|21427.1|21415.1|21432.7|21420.7|21427.1|21415.1|0
1733449500000|2024-12-06 01:45:00|21427.4|21415.4|21423.9|21411.9|21431.1|21419.1|21423.6|21411.6|0
1733449800000|2024-12-06 01:50:00|21423.7|21411.7|21421.5|21409.5|21427.6|21415.6|21420.9|21408.9|0
1733450100000|2024-12-06 01:55:00|21421.2|21409.2|21426.4|21414.4|21428.7|21416.7|21418.2|21406.2|0
1733450400000|2024-12-06 02:00:00|21427|21415|21427.2|21415.2|21428.5|21416.5|21424.2|21412.2|0
1733450700000|2024-12-06 02:05:00|21426.1|21414.1|21426.2|21414.2|21428.5|21416.5|21425.7|21413.7|0
1733451000000|2024-12-06 02:10:00|21426.1|21414.1|21425.5|21413.5|21430.2|21418.2|21423.9|21411.9|0
1733451300000|2024-12-06 02:15:00|21424.9|21412.9|21429.4|21417.4|21430.2|21418.2|21423.9|21411.9|0
1733451600000|2024-12-06 02:20:00|21429.2|21417.2|21431.2|21419.2|21431.4|21419.4|21427.6|21415.6|0
1733451900000|2024-12-06 02:25:00|21431.1|21419.1|21435.6|21423.6|21437.7|21425.7|21429.6|21417.6|0
1733452200000|2024-12-06 02:30:00|21436|21424|21439.4|21427.4|21440|21428|21435.2|21423.2|0
1733452500000|2024-12-06 02:35:00|21439.2|21427.2|21438|21426|21439.2|21427.2|21436.9|21424.9|0
1733452800000|2024-12-06 02:40:00|21438.1|21426.1|21444.9|21432.9|21445.1|21433.1|21437|21425|0
1733453100000|2024-12-06 02:45:00|21444.4|21432.4|21439.4|21427.4|21444.9|21432.9|21438.4|21426.4|0
1733453400000|2024-12-06 02:50:00|21439.2|21427.2|21438.7|21426.7|21440.9|21428.9|21437.6|21425.6|0
1733453700000|2024-12-06 02:55:00|21438.9|21426.9|21440.1|21428.1|21441|21429|21437.4|21425.4|0
1733454000000|2024-12-06 03:00:00|21440.6|21428.6|21438.1|21426.1|21441.7|21429.7|21436.9|21424.9|0
1733454300000|2024-12-06 03:05:00|21438.5|21426.5|21439.6|21427.6|21440.4|21428.4|21437.1|21425.1|0
1733454600000|2024-12-06 03:10:00|21439.7|21427.7|21441.1|21429.1|21442.1|21430.1|21438.4|21426.4|0
1733454900000|2024-12-06 03:15:00|21441|21429|21432.5|21420.5|21441|21429|21432.5|21420.5|0
1733455200000|2024-12-06 03:20:00|21432.6|21420.6|21436.5|21424.5|21436.9|21424.9|21431.7|21419.7|0
1733455500000|2024-12-06 03:25:00|21436.4|21424.4|21435.4|21423.4|21439|21427|21435.4|21423.4|0
1733455800000|2024-12-06 03:30:00|21435.2|21423.2|21435.7|21423.7|21436.6|21424.6|21434.1|21422.1|0
1733456100000|2024-12-06 03:35:00|21436.2|21424.2|21436.2|21424.2|21437.7|21425.7|21433.6|21421.6|0
1733456400000|2024-12-06 03:40:00|21436.4|21424.4|21437.4|21425.4|21437.5|21425.5|21433.9|21421.9|0
1733456700000|2024-12-06 03:45:00|21437.2|21425.2|21432.5|21420.5|21437.4|21425.4|21432.2|21420.2|0
1733457000000|2024-12-06 03:50:00|21432.4|21420.4|21431.5|21419.5|21433.4|21421.4|21429.6|21417.6|0
1733457300000|2024-12-06 03:55:00|21431.6|21419.6|21428.6|21416.6|21433.4|21421.4|21428.4|21416.4|0
1733457600000|2024-12-06 04:00:00|21428.5|21416.5|21423.4|21411.4|21428.6|21416.6|21422.5|21410.5|0
1733457900000|2024-12-06 04:05:00|21423.5|21411.5|21428.9|21416.9|21429.2|21417.2|21423.5|21411.5|0
1733458200000|2024-12-06 04:10:00|21429|21417|21425.6|21413.6|21429|21417|21424.9|21412.9|0
1733458500000|2024-12-06 04:15:00|21425.9|21413.9|21427.5|21415.5|21428|21416|21425.2|21413.2|0
1733458800000|2024-12-06 04:20:00|21427.6|21415.6|21427.6|21415.6|21428|21416|21426.1|21414.1|0
1733459100000|2024-12-06 04:25:00|21427.5|21415.5|21425.6|21413.6|21427.7|21415.7|21423.6|21411.6|0
1733459400000|2024-12-06 04:30:00|21425.2|21413.2|21427.6|21415.6|21428.9|21416.9|21424.1|21412.1|0
1733459700000|2024-12-06 04:35:00|21427.7|21415.7|21429.2|21417.2|21429.5|21417.5|21426.5|21414.5|0
1733460000000|2024-12-06 04:40:00|21429.1|21417.1|21433.6|21421.6|21433.7|21421.7|21428.9|21416.9|0
1733460300000|2024-12-06 04:45:00|21433.5|21421.5|21435.7|21423.7|21436.2|21424.2|21431|21419|0
1733460600000|2024-12-06 04:50:00|21435.6|21423.6|21435.4|21423.4|21437.7|21425.7|21434.4|21422.4|0
1733460900000|2024-12-06 04:55:00|21435.2|21423.2|21436.5|21424.5|21437.2|21425.2|21434.5|21422.5|0
1733461200000|2024-12-06 05:00:00|21436.7|21424.7|21433|21421|21437.2|21425.2|21432.1|21420.1|0
1733461500000|2024-12-06 05:05:00|21433.4|21421.4|21432.7|21420.7|21435|21423|21432.4|21420.4|0
1733461800000|2024-12-06 05:10:00|21433|21421|21435.6|21423.6|21436.1|21424.1|21432.6|21420.6|0
1733462100000|2024-12-06 05:15:00|21435.7|21423.7|21435.9|21423.9|21437.2|21425.2|21434.7|21422.7|0
1733462400000|2024-12-06 05:20:00|21436|21424|21438.1|21426.1|21438.4|21426.4|21434.9|21422.9|0
1733462700000|2024-12-06 05:25:00|21438|21426|21439.1|21427.1|21439.4|21427.4|21436.4|21424.4|0
1733463000000|2024-12-06 05:30:00|21439|21427|21438|21426|21439.5|21427.5|21435.6|21423.6|0
1733463300000|2024-12-06 05:35:00|21438.4|21426.4|21437.2|21425.2|21439.1|21427.1|21436.4|21424.4|0
1733463600000|2024-12-06 05:40:00|21437.4|21425.4|21434.6|21422.6|21438.4|21426.4|21433.6|21421.6|0
1733463900000|2024-12-06 05:45:00|21434.4|21422.4|21434.5|21422.5|21436.1|21424.1|21433.9|21421.9|0
1733464200000|2024-12-06 05:50:00|21434.6|21422.6|21438.9|21426.9|21439.7|21427.7|21433.9|21421.9|0
1733464500000|2024-12-06 05:55:00|21438.6|21426.6|21440.9|21428.9|21441.7|21429.7|21437.5|21425.5|0
1733464800000|2024-12-06 06:00:00|21440.6|21428.6|21442.5|21430.5|21442.9|21430.9|21439.2|21427.2|0
1733465100000|2024-12-06 06:05:00|21442.6|21430.6|21442.7|21430.7|21446.1|21434.1|21441.9|21429.9|0
1733465400000|2024-12-06 06:10:00|21442.6|21430.6|21441|21429|21442.9|21430.9|21438.1|21426.1|0
1733465700000|2024-12-06 06:15:00|21440.9|21428.9|21442.9|21430.9|21444.2|21432.2|21440.5|21428.5|0
1733466000000|2024-12-06 06:20:00|21442.7|21430.7|21446.6|21434.6|21446.6|21434.6|21442.6|21430.6|0
1733466300000|2024-12-06 06:25:00|21446.4|21434.4|21443.7|21431.7|21446.4|21434.4|21443.5|21431.5|0
1733466600000|2024-12-06 06:30:00|21443.4|21431.4|21444.4|21432.4|21445.2|21433.2|21441.2|21429.2|0
1733466900000|2024-12-06 06:35:00|21444.5|21432.5|21442.9|21430.9|21444.6|21432.6|21440.1|21428.1|0
1733467200000|2024-12-06 06:40:00|21443|21431|21440.9|21428.9|21443.9|21431.9|21440.6|21428.6|0
1733467500000|2024-12-06 06:45:00|21440.7|21428.7|21444.5|21432.5|21445.1|21433.1|21440.4|21428.4|0
1733467800000|2024-12-06 06:50:00|21444.4|21432.4|21442.6|21430.6|21445|21433|21442.2|21430.2|0
1733468100000|2024-12-06 06:55:00|21442.5|21430.5|21440.1|21428.1|21443|21431|21438.7|21426.7|0
1733468400000|2024-12-06 07:00:00|21441.1|21429.1|21441.6|21429.6|21443.1|21431.1|21438.5|21426.5|0
1733468700000|2024-12-06 07:05:00|21441.7|21429.7|21443.7|21431.7|21444.5|21432.5|21441.2|21429.2|0
1733469000000|2024-12-06 07:10:00|21443.6|21431.6|21445.6|21433.6|21445.6|21433.6|21441.6|21429.6|0
1733469300000|2024-12-06 07:15:00|21445.7|21433.7|21448.6|21436.6|21449.7|21437.7|21445.6|21433.6|0
1733469600000|2024-12-06 07:20:00|21448.9|21436.9|21441.4|21429.4|21449.7|21437.7|21440|21428|0
1733469900000|2024-12-06 07:25:00|21441.5|21429.5|21443.6|21431.6|21445.2|21433.2|21441.5|21429.5|0
1733470200000|2024-12-06 07:30:00|21443.5|21431.5|21439|21427|21443.5|21431.5|21438.9|21426.9|0
1733470500000|2024-12-06 07:35:00|21438.9|21426.9|21440.6|21428.6|21441|21429|21438.2|21426.2|0
1733470800000|2024-12-06 07:40:00|21440.5|21428.5|21439.4|21427.4|21440.6|21428.6|21437.1|21425.1|0
1733471100000|2024-12-06 07:45:00|21439.2|21427.2|21441.1|21429.1|21442.1|21430.1|21438.2|21426.2|0
1733471400000|2024-12-06 07:50:00|21441|21429|21435.9|21423.9|21441|21429|21435.1|21423.1|0
1733471700000|2024-12-06 07:55:00|21435.7|21423.7|21439.6|21427.6|21440.1|21428.1|21434.2|21422.2|0
1733472000000|2024-12-06 08:00:00|21439.9|21427.9|21439.1|21427.1|21443.1|21431.1|21435.1|21423.1|0
1733472300000|2024-12-06 08:05:00|21438.9|21426.9|21442.2|21430.2|21442.9|21430.9|21437.4|21425.4|0
1733472600000|2024-12-06 08:10:00|21442.1|21430.1|21447.1|21435.1|21448.1|21436.1|21438.5|21426.5|0
1733472900000|2024-12-06 08:15:00|21447.4|21435.4|21448.2|21436.2|21452.1|21440.1|21445.4|21433.4|0
1733473200000|2024-12-06 08:20:00|21446.5|21434.5|21443.5|21431.5|21448.5|21436.5|21442.2|21430.2|0
1733473500000|2024-12-06 08:25:00|21443.6|21431.6|21444.4|21432.4|21445|21433|21440.4|21428.4|0
1733473800000|2024-12-06 08:30:00|21444.2|21432.2|21446.6|21434.6|21447|21435|21440.9|21428.9|0
1733474100000|2024-12-06 08:35:00|21446|21434|21448.6|21436.6|21453.1|21441.1|21446|21434|0
1733474400000|2024-12-06 08:40:00|21448.5|21436.5|21455.1|21443.1|21455.4|21443.4|21447.2|21435.2|0
1733474700000|2024-12-06 08:45:00|21455|21443|21455.6|21443.6|21457.9|21445.9|21454.1|21442.1|0
1733475000000|2024-12-06 08:50:00|21455.1|21443.1|21454.5|21442.5|21458.1|21446.1|21453.9|21441.9|0
1733475300000|2024-12-06 08:55:00|21454.4|21442.4|21452.4|21440.4|21454.7|21442.7|21448.4|21436.4|0
1733475600000|2024-12-06 09:00:00|21450.5|21438.5|21446.9|21434.9|21452.9|21440.9|21443|21431|0
1733475900000|2024-12-06 09:05:00|21445.6|21433.6|21438.2|21426.2|21447.2|21435.2|21437.9|21425.9|0
1733476200000|2024-12-06 09:10:00|21438|21426|21437.1|21425.1|21440.7|21428.7|21432.1|21420.1|0
1733476500000|2024-12-06 09:15:00|21437.4|21425.4|21430.5|21418.5|21438|21426|21428.2|21416.2|0
1733476800000|2024-12-06 09:20:00|21430.7|21418.7|21436.6|21424.6|21440|21428|21429.5|21417.5|0
1733477100000|2024-12-06 09:25:00|21437|21425|21432.1|21420.1|21439.1|21427.1|21430.2|21418.2|0
1733477400000|2024-12-06 09:30:00|21432.5|21420.5|21434.2|21422.2|21435.5|21423.5|21432.4|21420.4|0
1733477700000|2024-12-06 09:35:00|21434.5|21422.5|21437.6|21425.6|21439.9|21427.9|21434.4|21422.4|0
1733478000000|2024-12-06 09:40:00|21437.4|21425.4|21439.2|21427.2|21441.2|21429.2|21436|21424|0
1733478300000|2024-12-06 09:45:00|21439.1|21427.1|21441.7|21429.7|21442.5|21430.5|21438.6|21426.6|0
1733478600000|2024-12-06 09:50:00|21440.9|21428.9|21438.4|21426.4|21440.9|21428.9|21435|21423|0
1733478900000|2024-12-06 09:55:00|21438.1|21426.1|21434.6|21422.6|21438.1|21426.1|21432.4|21420.4|0
1733479200000|2024-12-06 10:00:00|21434.4|21422.4|21432.5|21420.5|21436.7|21424.7|21430.7|21418.7|0
1733479500000|2024-12-06 10:05:00|21432.7|21420.7|21426.6|21414.6|21433|21421|21424.1|21412.1|0
1733479800000|2024-12-06 10:10:00|21426.9|21414.9|21418.6|21406.6|21430.7|21418.7|21418.4|21406.4|0
1733480100000|2024-12-06 10:15:00|21418.9|21406.9|21428.5|21416.5|21429.4|21417.4|21418.9|21406.9|0
1733480400000|2024-12-06 10:20:00|21428.2|21416.2|21431.4|21419.4|21432.1|21420.1|21426.9|21414.9|0
1733480700000|2024-12-06 10:25:00|21432.1|21420.1|21432.9|21420.9|21433.4|21421.4|21428|21416|0
1733481000000|2024-12-06 10:30:00|21432.7|21420.7|21436|21424|21436.4|21424.4|21430.4|21418.4|0
1733481300000|2024-12-06 10:35:00|21436.1|21424.1|21436.2|21424.2|21438.7|21426.7|21435.1|21423.1|0
1733481600000|2024-12-06 10:40:00|21436.1|21424.1|21430.9|21418.9|21438.2|21426.2|21430.9|21418.9|0
1733481900000|2024-12-06 10:45:00|21430.7|21418.7|21429.6|21417.6|21433.9|21421.9|21429.5|21417.5|0
1733482200000|2024-12-06 10:50:00|21429.9|21417.9|21425.7|21413.7|21431.4|21419.4|21425.5|21413.5|0
1733482500000|2024-12-06 10:55:00|21426.5|21414.5|21417.4|21405.4|21427.5|21415.5|21415|21403|0
1733482800000|2024-12-06 11:00:00|21418.1|21406.1|21424.5|21412.5|21426|21414|21417.1|21405.1|0
1733483100000|2024-12-06 11:05:00|21425|21413|21422.6|21410.6|21426.1|21414.1|21421.4|21409.4|0
1733483400000|2024-12-06 11:10:00|21422.5|21410.5|21420.4|21408.4|21423.6|21411.6|21419.4|21407.4|0
1733483700000|2024-12-06 11:15:00|21420.2|21408.2|21420.9|21408.9|21422.4|21410.4|21417.7|21405.7|0
1733484000000|2024-12-06 11:20:00|21420.7|21408.7|21416.9|21404.9|21421.1|21409.1|21409.7|21397.7|0
1733484300000|2024-12-06 11:25:00|21416.5|21404.5|21417.9|21405.9|21420.2|21408.2|21414.2|21402.2|0
1733484600000|2024-12-06 11:30:00|21417.7|21405.7|21412.4|21400.4|21421.2|21409.2|21412|21400|0
1733484900000|2024-12-06 11:35:00|21412.5|21400.5|21419.1|21407.1|21422.5|21410.5|21412|21400|0
1733485200000|2024-12-06 11:40:00|21419.4|21407.4|21412.2|21400.2|21419.5|21407.5|21407.9|21395.9|0
1733485500000|2024-12-06 11:45:00|21412.5|21400.5|21413.9|21401.9|21416.6|21404.6|21410.5|21398.5|0
1733485800000|2024-12-06 11:50:00|21414.2|21402.2|21421|21409|21424.6|21412.6|21414.2|21402.2|0
1733486100000|2024-12-06 11:55:00|21421.1|21409.1|21424.7|21412.7|21427.1|21415.1|21421|21409|0
1733486400000|2024-12-06 12:00:00|21426.2|21414.2|21425|21413|21426.2|21414.2|21420.9|21408.9|0
1733486700000|2024-12-06 12:05:00|21424.9|21412.9|21431.9|21419.9|21432.1|21420.1|21423.9|21411.9|0
1733487000000|2024-12-06 12:10:00|21432.1|21420.1|21436.4|21424.4|21436.6|21424.6|21430.6|21418.6|0
1733487300000|2024-12-06 12:15:00|21436.2|21424.2|21439.1|21427.1|21439.1|21427.1|21432.7|21420.7|0
1733487600000|2024-12-06 12:20:00|21439.2|21427.2|21445|21433|21447.4|21435.4|21437.9|21425.9|0
1733487900000|2024-12-06 12:25:00|21445.1|21433.1|21447.6|21435.6|21448.4|21436.4|21443.2|21431.2|0
1733488200000|2024-12-06 12:30:00|21447.2|21435.2|21440.6|21428.6|21447.2|21435.2|21436|21424|0
1733488500000|2024-12-06 12:35:00|21440.7|21428.7|21438|21426|21440.9|21428.9|21436.2|21424.2|0
1733488800000|2024-12-06 12:40:00|21438.5|21426.5|21437.7|21425.7|21439.4|21427.4|21435|21423|0
1733489100000|2024-12-06 12:45:00|21437.9|21425.9|21438.7|21426.7|21444.1|21432.1|21437.6|21425.6|0
1733489400000|2024-12-06 12:50:00|21438.6|21426.6|21441.6|21429.6|21442.5|21430.5|21435.7|21423.7|0
1733489700000|2024-12-06 12:55:00|21441.7|21429.7|21442.1|21430.1|21442.5|21430.5|21437.1|21425.1|0
1733490000000|2024-12-06 13:00:00|21442.6|21430.6|21447.9|21435.9|21447.9|21435.9|21438.9|21426.9|0
1733490300000|2024-12-06 13:05:00|21447.4|21435.4|21443.1|21431.1|21449.6|21437.6|21441.5|21429.5|0
1733490600000|2024-12-06 13:10:00|21442.5|21430.5|21441.7|21429.7|21443.4|21431.4|21439.6|21427.6|0
1733490900000|2024-12-06 13:15:00|21441.6|21429.6|21442.5|21430.5|21445.1|21433.1|21440.1|21428.1|0
1733491200000|2024-12-06 13:20:00|21442.4|21430.4|21437|21425|21443.4|21431.4|21431.1|21419.1|0
1733491500000|2024-12-06 13:25:00|21436.5|21424.5|21433|21421|21445|21433|21431.1|21419.1|0
1733491800000|2024-12-06 13:30:00|21434|21422|21472.9|21460.9|21486.6|21474.6|21411.6|21399.6|0
1733492100000|2024-12-06 13:35:00|21473|21461|21490.6|21478.6|21493.1|21481.1|21465.6|21453.6|0
1733492400000|2024-12-06 13:40:00|21492.4|21480.4|21466.4|21454.4|21492.4|21480.4|21459.2|21447.2|0
1733492700000|2024-12-06 13:45:00|21466.6|21454.6|21459.5|21447.5|21475.7|21463.7|21456.9|21444.9|0
1733493000000|2024-12-06 13:50:00|21459.4|21447.4|21457.6|21445.6|21462.1|21450.1|21450.9|21438.9|0
1733493300000|2024-12-06 13:55:00|21457.4|21445.4|21454.7|21442.7|21467.9|21455.9|21454.7|21442.7|0
1733493600000|2024-12-06 14:00:00|21456.6|21444.6|21467.1|21455.1|21471.6|21459.6|21455.9|21443.9|0
1733493900000|2024-12-06 14:05:00|21466.5|21454.5|21469.1|21457.1|21471.6|21459.6|21455.4|21443.4|0
1733494200000|2024-12-06 14:10:00|21468.4|21456.4|21473.5|21461.5|21474|21462|21465.4|21453.4|0
1733494500000|2024-12-06 14:15:00|21474.1|21462.1|21470.6|21458.6|21474.1|21462.1|21458.9|21446.9|0
1733494800000|2024-12-06 14:20:00|21470.4|21458.4|21468.1|21456.1|21475.1|21463.1|21462.1|21450.1|0
1733495100000|2024-12-06 14:25:00|21463.9|21451.9|21455.4|21443.4|21478.4|21466.4|21452.7|21440.7|0
1733495400000|2024-12-06 14:30:00|21454.9|21442.9|21485.2|21473.2|21493.1|21481.1|21450.1|21438.1|0
1733495700000|2024-12-06 14:35:00|21486.1|21474.1|21496.7|21484.7|21502.4|21490.4|21479.4|21467.4|0
1733496000000|2024-12-06 14:40:00|21496.6|21484.6|21515.2|21503.2|21518.2|21506.2|21486.9|21474.9|0
1733496300000|2024-12-06 14:45:00|21516.6|21504.6|21555.7|21543.7|21559.6|21547.6|21512.5|21500.5|0
1733496600000|2024-12-06 14:50:00|21556.6|21544.6|21574.9|21562.9|21576.4|21564.4|21545.9|21533.9|0
1733496900000|2024-12-06 14:55:00|21575.9|21563.9|21570.8|21558.8|21576.1|21564.1|21555.1|21543.1|0
1733497200000|2024-12-06 15:00:00|21570|21558|21564.3|21552.3|21585.6|21573.6|21562.9|21550.9|0
1733497500000|2024-12-06 15:05:00|21565.4|21553.4|21572.4|21560.4|21576.1|21564.1|21557.4|21545.4|0
1733497800000|2024-12-06 15:10:00|21571.8|21559.8|21586.1|21574.1|21596.6|21584.6|21570.4|21558.4|0
1733498100000|2024-12-06 15:15:00|21586.6|21574.6|21601.1|21589.1|21606.9|21594.9|21583.6|21571.6|0
1733498400000|2024-12-06 15:20:00|21598.8|21586.8|21587.7|21575.7|21601.1|21589.1|21585.8|21573.8|0
1733498700000|2024-12-06 15:25:00|21586.6|21574.6|21596.5|21584.5|21600.3|21588.3|21580.1|21568.1|0
1733499000000|2024-12-06 15:30:00|21597.8|21585.8|21584.3|21572.3|21597.8|21585.8|21580.7|21568.7|0
1733499300000|2024-12-06 15:35:00|21584.8|21572.8|21597.3|21585.3|21602.2|21590.2|21583.1|21571.1|0
1733499600000|2024-12-06 15:40:00|21597.1|21585.1|21582.7|21570.7|21598.6|21586.6|21581.6|21569.6|0
1733499900000|2024-12-06 15:45:00|21582.6|21570.6|21585.8|21573.8|21591.1|21579.1|21577.6|21565.6|0
1733500200000|2024-12-06 15:50:00|21586.5|21574.5|21563.3|21551.3|21591.5|21579.5|21557.6|21545.6|0
1733500500000|2024-12-06 15:55:00|21566.1|21554.1|21582.1|21570.1|21586.8|21574.8|21559|21547|0
1733500800000|2024-12-06 16:00:00|21582.3|21570.3|21586|21574|21589.3|21577.3|21576.8|21564.8|0
1733501100000|2024-12-06 16:05:00|21585.8|21573.8|21574.3|21562.3|21597.1|21585.1|21562.8|21550.8|0
1733501400000|2024-12-06 16:10:00|21574.6|21562.6|21557.7|21545.7|21577.1|21565.1|21536.8|21524.8|0
1733501700000|2024-12-06 16:15:00|21558.1|21546.1|21566.1|21554.1|21579.2|21567.2|21558.1|21546.1|0
1733502000000|2024-12-06 16:20:00|21567.3|21555.3|21568.2|21556.2|21573.6|21561.6|21558.6|21546.6|0
1733502300000|2024-12-06 16:25:00|21568.7|21556.7|21582.8|21570.8|21586.5|21574.5|21564.1|21552.1|0
1733502600000|2024-12-06 16:30:00|21582.1|21570.1|21593.2|21581.2|21595.6|21583.6|21577.2|21565.2|0
1733502900000|2024-12-06 16:35:00|21593.3|21581.3|21596.8|21584.8|21599.3|21587.3|21588.3|21576.3|0
1733503200000|2024-12-06 16:40:00|21597.1|21585.1|21585.6|21573.6|21597.6|21585.6|21584.5|21572.5|0
1733503500000|2024-12-06 16:45:00|21585.9|21573.9|21571.9|21559.9|21585.9|21573.9|21568.1|21556.1|0
1733503800000|2024-12-06 16:50:00|21571.1|21559.1|21571.6|21559.6|21579.9|21567.9|21566.1|21554.1|0
1733504100000|2024-12-06 16:55:00|21571|21559|21577.9|21565.9|21585.3|21573.3|21570.4|21558.4|0
1733504400000|2024-12-06 17:00:00|21579.1|21567.1|21562.9|21550.9|21584.1|21572.1|21561.4|21549.4|0
1733504700000|2024-12-06 17:05:00|21563.1|21551.1|21586.9|21574.9|21587.4|21575.4|21563.1|21551.1|0
1733505000000|2024-12-06 17:10:00|21587.1|21575.1|21587.6|21575.6|21589.6|21577.6|21582.4|21570.4|0
1733505300000|2024-12-06 17:15:00|21588.1|21576.1|21583.1|21571.1|21596|21584|21582.5|21570.5|0
1733505600000|2024-12-06 17:20:00|21582.8|21570.8|21591.1|21579.1|21597.8|21585.8|21580.1|21568.1|0
1733505900000|2024-12-06 17:25:00|21590.1|21578.1|21597.1|21585.1|21599.1|21587.1|21586.9|21574.9|0
1733506200000|2024-12-06 17:30:00|21598.1|21586.1|21589.1|21577.1|21599.6|21587.6|21585.1|21573.1|0
1733506500000|2024-12-06 17:35:00|21588.6|21576.6|21582.6|21570.6|21590.5|21578.5|21581.6|21569.6|0
1733506800000|2024-12-06 17:40:00|21583.1|21571.1|21569.4|21557.4|21586.4|21574.4|21569|21557|0
1733507100000|2024-12-06 17:45:00|21570.6|21558.6|21584.4|21572.4|21586.1|21574.1|21570.4|21558.4|0
1733507400000|2024-12-06 17:50:00|21583.9|21571.9|21593|21581|21593.6|21581.6|21577.6|21565.6|0
1733507700000|2024-12-06 17:55:00|21593.3|21581.3|21582.1|21570.1|21595.4|21583.4|21579.4|21567.4|0
1733508000000|2024-12-06 18:00:00|21582.5|21570.5|21596.5|21584.5|21599.8|21587.8|21580.3|21568.3|0
1733508300000|2024-12-06 18:05:00|21596.9|21584.9|21613|21601|21617.9|21605.9|21596.4|21584.4|0
1733508600000|2024-12-06 18:10:00|21614|21602|21622.8|21610.8|21624.8|21612.8|21612.3|21600.3|0
1733508900000|2024-12-06 18:15:00|21624|21612|21626.5|21614.5|21629.9|21617.9|21621|21609|0
1733509200000|2024-12-06 18:20:00|21625.8|21613.8|21630.3|21618.3|21631.5|21619.5|21625.3|21613.3|0
1733509500000|2024-12-06 18:25:00|21630.5|21618.5|21623.3|21611.3|21630.5|21618.5|21621|21609|0
1733509800000|2024-12-06 18:30:00|21621|21609|21610.5|21598.5|21621.2|21609.2|21608.3|21596.3|0
1733510100000|2024-12-06 18:35:00|21611.8|21599.8|21609.2|21597.2|21615|21603|21604|21592|0
1733510400000|2024-12-06 18:40:00|21609.4|21597.4|21609.3|21597.3|21614.8|21602.8|21604.3|21592.3|0
1733510700000|2024-12-06 18:45:00|21609.4|21597.4|21616|21604|21616.3|21604.3|21605.7|21593.7|0
1733511000000|2024-12-06 18:50:00|21615.9|21603.9|21614.5|21602.5|21621.8|21609.8|21611.5|21599.5|0
1733511300000|2024-12-06 18:55:00|21615.5|21603.5|21622.8|21610.8|21622.8|21610.8|21610.8|21598.8|0
1733511600000|2024-12-06 19:00:00|21621.4|21609.4|21606.2|21594.2|21622|21610|21604.5|21592.5|0
1733511900000|2024-12-06 19:05:00|21606|21594|21597.8|21585.8|21606.7|21594.7|21595.8|21583.8|0
1733512200000|2024-12-06 19:10:00|21598|21586|21591.3|21579.3|21598|21586|21583|21571|0
1733512500000|2024-12-06 19:15:00|21589.8|21577.8|21589.5|21577.5|21595.7|21583.7|21577|21565|0
1733512800000|2024-12-06 19:20:00|21588.6|21576.6|21589.6|21577.6|21599.2|21587.2|21588.2|21576.2|0
1733513100000|2024-12-06 19:25:00|21589.2|21577.2|21582.7|21570.7|21592.4|21580.4|21582.7|21570.7|0
1733513400000|2024-12-06 19:30:00|21583.2|21571.2|21588.9|21576.9|21590.4|21578.4|21577.4|21565.4|0
1733513700000|2024-12-06 19:35:00|21589.4|21577.4|21594.9|21582.9|21595.8|21583.8|21588.2|21576.2|0
1733514000000|2024-12-06 19:40:00|21595.2|21583.2|21596.2|21584.2|21597.4|21585.4|21587.6|21575.6|0
1733514300000|2024-12-06 19:45:00|21595.9|21583.9|21603.9|21591.9|21608.4|21596.4|21595.9|21583.9|0
1733514600000|2024-12-06 19:50:00|21603.8|21591.8|21608.9|21596.9|21612.2|21600.2|21603.4|21591.4|0
1733514900000|2024-12-06 19:55:00|21608.6|21596.6|21599.8|21587.8|21608.6|21596.6|21598.9|21586.9|0
1733515200000|2024-12-06 20:00:00|21598.4|21586.4|21599.4|21587.4|21600.4|21588.4|21590.2|21578.2|0
1733515500000|2024-12-06 20:05:00|21599.9|21587.9|21605.4|21593.4|21606.7|21594.7|21597.1|21585.1|0
1733515800000|2024-12-06 20:10:00|21603.6|21591.6|21607.6|21595.6|21611.4|21599.4|21602.3|21590.3|0
1733516100000|2024-12-06 20:15:00|21609.4|21597.4|21612.3|21600.3|21613.9|21601.9|21603.2|21591.2|0
1733516400000|2024-12-06 20:20:00|21610.9|21598.9|21613.4|21601.4|21614.4|21602.4|21608.8|21596.8|0
1733516700000|2024-12-06 20:25:00|21613.9|21601.9|21612.2|21600.2|21613.9|21601.9|21605.1|21593.1|0
1733517000000|2024-12-06 20:30:00|21610.4|21598.4|21616.4|21604.4|21619.9|21607.9|21608.2|21596.2|0
1733517300000|2024-12-06 20:35:00|21615.9|21603.9|21611.2|21599.2|21618.1|21606.1|21606.7|21594.7|0
1733517600000|2024-12-06 20:40:00|21610.5|21598.5|21615.1|21603.1|21617|21605|21609.6|21597.6|0
1733517900000|2024-12-06 20:45:00|21616.6|21604.6|21606.3|21594.3|21619.3|21607.3|21606.3|21594.3|0
1733518200000|2024-12-06 20:50:00|21605.4|21593.4|21615.1|21603.1|21620.5|21608.5|21605.4|21593.4|0
1733518500000|2024-12-06 20:55:00|21624.4|21612.4|21618.3|21606.3|21626.6|21614.6|21616|21604|0
1733518800000|2024-12-06 21:00:00|21621.9|21609.9|21600.9|21588.9|21621.9|21609.9|21598.5|21586.5|0
1733519100000|2024-12-06 21:05:00|21600.4|21588.4|21606.2|21594.2|21608.5|21596.5|21598.2|21586.2|0
1733519400000|2024-12-06 21:10:00|21606.5|21594.5|21604.7|21592.7|21607.2|21595.2|21603|21591|0
1733519700000|2024-12-06 21:15:00|21604.9|21592.9|21604.4|21592.4|21611.5|21599.5|21603.1|21591.1|0
1733520000000|2024-12-06 21:20:00|21604.6|21592.6|21597.9|21585.9|21604.6|21592.6|21593.5|21581.5|0
1733520300000|2024-12-06 21:25:00|21597.7|21585.7|21594.5|21582.5|21599.5|21587.5|21593|21581|0
1733520600000|2024-12-06 21:30:00|21594.1|21582.1|21592.6|21580.6|21594.9|21582.9|21590.5|21578.5|0
1733520900000|2024-12-06 21:35:00|21592.9|21580.9|21595.4|21583.4|21596|21584|21592.1|21580.1|0
1733521200000|2024-12-06 21:40:00|21595.1|21583.1|21592.6|21580.6|21596.2|21584.2|21591.7|21579.7|0
1733521500000|2024-12-06 21:45:00|21591.7|21579.7|21594.9|21582.9|21595.1|21583.1|21589.1|21577.1|0
1733521800000|2024-12-06 21:50:00|21594.6|21582.6|21596.9|21584.9|21597.2|21585.2|21593.6|21581.6|0
1733522100000|2024-12-06 21:55:00|21595.9|21583.9|21594.6|21582.6|21595.9|21583.9|21592.2|21580.2|0
1733595300000|2024-12-07 18:15:00|21595.6|21583.6|21596.6|21584.6|21596.6|21584.6|21595.6|21583.6|0
1733636700000|2024-12-08 05:45:00|21595.7|21583.7|21595.7|21583.7|21595.7|21583.7|21595.7|21583.7|0
1733673300000|2024-12-08 15:55:00|21595.5|21583.5|21595.5|21583.5|21595.5|21583.5|21595.5|21583.5|0
1733688900000|2024-12-08 20:15:00|21596.6|21584.6|21596.6|21584.6|21596.6|21584.6|21596.6|21584.6|0
1733693700000|2024-12-08 21:35:00|21596.1|21584.1|21596.1|21584.1|21596.1|21584.1|21596.1|21584.1|0
1733696700000|2024-12-08 22:25:00|21595.8|21583.8|21595.8|21583.8|21595.8|21583.8|21595.8|21583.8|0
1733698800000|2024-12-08 23:00:00|21595|21583|21603.3|21591.3|21607.8|21595.8|21592.1|21580.1|0
1733699100000|2024-12-08 23:05:00|21604.9|21592.9|21616.3|21604.3|21619.5|21607.5|21604.9|21592.9|0
1733699400000|2024-12-08 23:10:00|21616.1|21604.1|21616.6|21604.6|21619.1|21607.1|21610.9|21598.9|0
1733699700000|2024-12-08 23:15:00|21616.3|21604.3|21617.9|21605.9|21620.1|21608.1|21616|21604|0
1733700000000|2024-12-08 23:20:00|21617.6|21605.6|21623.6|21611.6|21623.6|21611.6|21615.5|21603.5|0
1733700300000|2024-12-08 23:25:00|21623.4|21611.4|21623.5|21611.5|21626.1|21614.1|21621.9|21609.9|0
1733700600000|2024-12-08 23:30:00|21623.8|21611.8|21626.4|21614.4|21631.1|21619.1|21621.9|21609.9|0
1733700900000|2024-12-08 23:35:00|21626.5|21614.5|21631.6|21619.6|21634.4|21622.4|21626.5|21614.5|0
1733701200000|2024-12-08 23:40:00|21631.5|21619.5|21629.4|21617.4|21631.9|21619.9|21627.3|21615.3|0
1733701500000|2024-12-08 23:45:00|21629.5|21617.5|21630|21618|21632.5|21620.5|21623.1|21611.1|0
1733701800000|2024-12-08 23:50:00|21630.1|21618.1|21626.6|21614.6|21631.8|21619.8|21626.5|21614.5|0
1733702100000|2024-12-08 23:55:00|21626.4|21614.4|21622.1|21610.1|21628.6|21616.6|21621.8|21609.8|0
1733702400000|2024-12-09 00:00:00|21622.5|21610.5|21620.4|21608.4|21622.5|21610.5|21615.4|21603.4|0
1733702700000|2024-12-09 00:05:00|21620.3|21608.3|21625.4|21613.4|21625.9|21613.9|21616.3|21604.3|0
1733703000000|2024-12-09 00:10:00|21624.9|21612.9|21624.3|21612.3|21626.1|21614.1|21620.9|21608.9|0
1733703300000|2024-12-09 00:15:00|21624.4|21612.4|21620.6|21608.6|21624.6|21612.6|21619.6|21607.6|0
1733703600000|2024-12-09 00:20:00|21620.8|21608.8|21618|21606|21621.9|21609.9|21616.9|21604.9|0
1733703900000|2024-12-09 00:25:00|21617.8|21605.8|21604.6|21592.6|21617.8|21605.8|21602.1|21590.1|0
1733704200000|2024-12-09 00:30:00|21604.9|21592.9|21607|21595|21609.8|21597.8|21603.4|21591.4|0
1733704500000|2024-12-09 00:35:00|21607.1|21595.1|21609.9|21597.9|21612.1|21600.1|21607.1|21595.1|0
1733704800000|2024-12-09 00:40:00|21609.6|21597.6|21612.4|21600.4|21612.8|21600.8|21609.1|21597.1|0
1733705100000|2024-12-09 00:45:00|21612.5|21600.5|21617.3|21605.3|21618.5|21606.5|21611.9|21599.9|0
1733705400000|2024-12-09 00:50:00|21617|21605|21610.4|21598.4|21617.3|21605.3|21608.5|21596.5|0
1733705700000|2024-12-09 00:55:00|21610.3|21598.3|21607.9|21595.9|21615.1|21603.1|21607.8|21595.8|0
1733706000000|2024-12-09 01:00:00|21607.6|21595.6|21594.4|21582.4|21610.5|21598.5|21592.6|21580.6|0
1733706300000|2024-12-09 01:05:00|21594.8|21582.8|21599.3|21587.3|21601.1|21589.1|21592.8|21580.8|0
1733706600000|2024-12-09 01:10:00|21598.1|21586.1|21601.1|21589.1|21602.4|21590.4|21596.4|21584.4|0
1733706900000|2024-12-09 01:15:00|21600.4|21588.4|21601.3|21589.3|21603.1|21591.1|21598.1|21586.1|0
1733707200000|2024-12-09 01:20:00|21601.4|21589.4|21605|21593|21605.1|21593.1|21600.4|21588.4|0
1733707500000|2024-12-09 01:25:00|21605.1|21593.1|21605.1|21593.1|21605.9|21593.9|21601.6|21589.6|0
1733707800000|2024-12-09 01:30:00|21605.3|21593.3|21610.9|21598.9|21611.6|21599.6|21605.3|21593.3|0
1733708100000|2024-12-09 01:35:00|21610.6|21598.6|21612|21600|21613.6|21601.6|21607.8|21595.8|0
1733708400000|2024-12-09 01:40:00|21612.1|21600.1|21613.5|21601.5|21614.8|21602.8|21609.9|21597.9|0
1733708700000|2024-12-09 01:45:00|21613.4|21601.4|21613.9|21601.9|21616.8|21604.8|21613.1|21601.1|0
1733709000000|2024-12-09 01:50:00|21613.8|21601.8|21615.5|21603.5|21615.8|21603.8|21611|21599|0
1733709300000|2024-12-09 01:55:00|21615.4|21603.4|21616.5|21604.5|21617.5|21605.5|21614.5|21602.5|0
1733709600000|2024-12-09 02:00:00|21616.6|21604.6|21617.1|21605.1|21621.9|21609.9|21615.4|21603.4|0
1733709900000|2024-12-09 02:05:00|21617|21605|21615.5|21603.5|21618.8|21606.8|21614|21602|0
1733710200000|2024-12-09 02:10:00|21615.4|21603.4|21613.6|21601.6|21618.3|21606.3|21612.8|21600.8|0
1733710500000|2024-12-09 02:15:00|21613.4|21601.4|21613.8|21601.8|21614.3|21602.3|21611.5|21599.5|0
1733710800000|2024-12-09 02:20:00|21613.6|21601.6|21616.3|21604.3|21619.9|21607.9|21612.8|21600.8|0
1733711100000|2024-12-09 02:25:00|21616.4|21604.4|21615.6|21603.6|21616.5|21604.5|21613.3|21601.3|0
1733711400000|2024-12-09 02:30:00|21616|21604|21610.8|21598.8|21616|21604|21609.5|21597.5|0
1733711700000|2024-12-09 02:35:00|21611.1|21599.1|21608.3|21596.3|21612.8|21600.8|21607|21595|0
1733712000000|2024-12-09 02:40:00|21608.1|21596.1|21609.3|21597.3|21610.4|21598.4|21605.8|21593.8|0
1733712300000|2024-12-09 02:45:00|21609.1|21597.1|21614.3|21602.3|21616|21604|21608.9|21596.9|0
1733712600000|2024-12-09 02:50:00|21614.4|21602.4|21615.3|21603.3|21616|21604|21613.3|21601.3|0
1733712900000|2024-12-09 02:55:00|21615.1|21603.1|21614.5|21602.5|21615.9|21603.9|21613.1|21601.1|0
1733713200000|2024-12-09 03:00:00|21614.4|21602.4|21617|21605|21618.1|21606.1|21613.8|21601.8|0
1733713500000|2024-12-09 03:05:00|21616.8|21604.8|21618.5|21606.5|21619.9|21607.9|21615.6|21603.6|0
1733713800000|2024-12-09 03:10:00|21617.5|21605.5|21616.4|21604.4|21619|21607|21615.8|21603.8|0
1733714100000|2024-12-09 03:15:00|21616.5|21604.5|21614.9|21602.9|21616.8|21604.8|21612.6|21600.6|0
1733714400000|2024-12-09 03:20:00|21614.6|21602.6|21610|21598|21615|21603|21609.5|21597.5|0
1733714700000|2024-12-09 03:25:00|21609.9|21597.9|21610.6|21598.6|21613.1|21601.1|21607.3|21595.3|0
1733715000000|2024-12-09 03:30:00|21610.8|21598.8|21611.8|21599.8|21615.3|21603.3|21610.3|21598.3|0
1733715300000|2024-12-09 03:35:00|21611.9|21599.9|21612|21600|21612|21600|21608.8|21596.8|0
1733715600000|2024-12-09 03:40:00|21612.4|21600.4|21612.6|21600.6|21615.1|21603.1|21611.8|21599.8|0
1733715900000|2024-12-09 03:45:00|21612.5|21600.5|21611.5|21599.5|21613.9|21601.9|21609.9|21597.9|0
1733716200000|2024-12-09 03:50:00|21611.4|21599.4|21609.5|21597.5|21611.5|21599.5|21609.5|21597.5|0
1733716500000|2024-12-09 03:55:00|21609.6|21597.6|21608|21596|21611.1|21599.1|21607.4|21595.4|0
1733716800000|2024-12-09 04:00:00|21607.8|21595.8|21606.6|21594.6|21609.6|21597.6|21606.3|21594.3|0
1733717100000|2024-12-09 04:05:00|21606.8|21594.8|21608.5|21596.5|21609.4|21597.4|21606|21594|0
1733717400000|2024-12-09 04:10:00|21608.3|21596.3|21609.9|21597.9|21610.6|21598.6|21607.6|21595.6|0
1733717700000|2024-12-09 04:15:00|21609.8|21597.8|21611.5|21599.5|21613.3|21601.3|21609.5|21597.5|0
1733718000000|2024-12-09 04:20:00|21611.6|21599.6|21608.5|21596.5|21612.5|21600.5|21608|21596|0
1733718300000|2024-12-09 04:25:00|21608.1|21596.1|21606.5|21594.5|21609.1|21597.1|21606.3|21594.3|0
1733718600000|2024-12-09 04:30:00|21606.4|21594.4|21602.5|21590.5|21606.9|21594.9|21600.3|21588.3|0
1733718900000|2024-12-09 04:35:00|21602.3|21590.3|21602.9|21590.9|21604.3|21592.3|21602.1|21590.1|0
1733719200000|2024-12-09 04:40:00|21602.6|21590.6|21602.1|21590.1|21604.6|21592.6|21601.4|21589.4|0
1733719500000|2024-12-09 04:45:00|21602|21590|21603.8|21591.8|21604.4|21592.4|21599.8|21587.8|0
1733719800000|2024-12-09 04:50:00|21603.6|21591.6|21605.6|21593.6|21606|21594|21602.5|21590.5|0
1733720100000|2024-12-09 04:55:00|21605.5|21593.5|21603.5|21591.5|21605.8|21593.8|21601.3|21589.3|0
1733720400000|2024-12-09 05:00:00|21603.3|21591.3|21603.9|21591.9|21604.9|21592.9|21600.8|21588.8|0
1733720700000|2024-12-09 05:05:00|21604.1|21592.1|21607.9|21595.9|21608.9|21596.9|21603|21591|0
1733721000000|2024-12-09 05:10:00|21607.5|21595.5|21608|21596|21609.3|21597.3|21606.1|21594.1|0
1733721300000|2024-12-09 05:15:00|21608.1|21596.1|21608|21596|21608.9|21596.9|21605.8|21593.8|0
1733721600000|2024-12-09 05:20:00|21608.1|21596.1|21608.5|21596.5|21609.4|21597.4|21607.3|21595.3|0
1733721900000|2024-12-09 05:25:00|21609|21597|21609.3|21597.3|21609.9|21597.9|21607.5|21595.5|0
1733722200000|2024-12-09 05:30:00|21608.8|21596.8|21609.8|21597.8|21610.1|21598.1|21608.5|21596.5|0
1733722500000|2024-12-09 05:35:00|21609.9|21597.9|21609.4|21597.4|21611.8|21599.8|21608.6|21596.6|0
1733722800000|2024-12-09 05:40:00|21609.8|21597.8|21610.3|21598.3|21611.1|21599.1|21608.5|21596.5|0
1733723100000|2024-12-09 05:45:00|21610.1|21598.1|21610.8|21598.8|21612.1|21600.1|21610.1|21598.1|0
1733723400000|2024-12-09 05:50:00|21611|21599|21609.9|21597.9|21611|21599|21608.5|21596.5|0
1733723700000|2024-12-09 05:55:00|21609.8|21597.8|21612.9|21600.9|21613.3|21601.3|21608.6|21596.6|0
1733724000000|2024-12-09 06:00:00|21612.8|21600.8|21615.4|21603.4|21615.5|21603.5|21612|21600|0
1733724300000|2024-12-09 06:05:00|21615.3|21603.3|21617|21605|21617.4|21605.4|21614.3|21602.3|0
1733724600000|2024-12-09 06:10:00|21616.5|21604.5|21616.5|21604.5|21617|21605|21615.1|21603.1|0
1733724900000|2024-12-09 06:15:00|21616.4|21604.4|21616.8|21604.8|21617.4|21605.4|21613.8|21601.8|0
1733725200000|2024-12-09 06:20:00|21616.6|21604.6|21615.3|21603.3|21617.1|21605.1|21614.6|21602.6|0
1733725500000|2024-12-09 06:25:00|21615.1|21603.1|21618.8|21606.8|21621|21609|21615.1|21603.1|0
1733725800000|2024-12-09 06:30:00|21618.1|21606.1|21618.6|21606.6|21620.1|21608.1|21614.5|21602.5|0
1733726100000|2024-12-09 06:35:00|21618.8|21606.8|21617.3|21605.3|21620.1|21608.1|21616.4|21604.4|0
1733726400000|2024-12-09 06:40:00|21617.1|21605.1|21619|21607|21619.8|21607.8|21616.6|21604.6|0
1733726700000|2024-12-09 06:45:00|21619.1|21607.1|21619|21607|21619.8|21607.8|21617|21605|0
1733727000000|2024-12-09 06:50:00|21618.9|21606.9|21619.1|21607.1|21619.8|21607.8|21616.9|21604.9|0
1733727300000|2024-12-09 06:55:00|21619.3|21607.3|21614.1|21602.1|21619.3|21607.3|21614.1|21602.1|0
1733727600000|2024-12-09 07:00:00|21614|21602|21613.8|21601.8|21615.8|21603.8|21611.9|21599.9|0
1733727900000|2024-12-09 07:05:00|21614|21602|21611.4|21599.4|21615.3|21603.3|21611|21599|0
1733728200000|2024-12-09 07:10:00|21611.9|21599.9|21614|21602|21614.8|21602.8|21611.4|21599.4|0
1733728500000|2024-12-09 07:15:00|21613.9|21601.9|21615.8|21603.8|21616.1|21604.1|21613.1|21601.1|0
1733728800000|2024-12-09 07:20:00|21615.6|21603.6|21625.5|21613.5|21627.8|21615.8|21615.5|21603.5|0
1733729100000|2024-12-09 07:25:00|21625.4|21613.4|21630.9|21618.9|21633.3|21621.3|21625.4|21613.4|0
1733729400000|2024-12-09 07:30:00|21630.8|21618.8|21633.4|21621.4|21634.5|21622.5|21630.4|21618.4|0
1733729700000|2024-12-09 07:35:00|21633.3|21621.3|21657.9|21645.9|21663.4|21651.4|21633.3|21621.3|0
1733730000000|2024-12-09 07:40:00|21657.8|21645.8|21657.8|21645.8|21661.1|21649.1|21653.3|21641.3|0
1733730300000|2024-12-09 07:45:00|21657.6|21645.6|21660.5|21648.5|21666.4|21654.4|21657.6|21645.6|0
1733730600000|2024-12-09 07:50:00|21661|21649|21659.6|21647.6|21663.9|21651.9|21655.9|21643.9|0
1733730900000|2024-12-09 07:55:00|21659.5|21647.5|21660.8|21648.8|21662.8|21650.8|21657.8|21645.8|0
1733731200000|2024-12-09 08:00:00|21660.9|21648.9|21660.1|21648.1|21669.9|21657.9|21657.6|21645.6|0
1733731500000|2024-12-09 08:05:00|21660.4|21648.4|21653.4|21641.4|21662|21650|21649.3|21637.3|0
1733731800000|2024-12-09 08:10:00|21653.6|21641.6|21659.1|21647.1|21665.3|21653.3|21650.3|21638.3|0
1733732100000|2024-12-09 08:15:00|21659.3|21647.3|21657.5|21645.5|21662.4|21650.4|21655.1|21643.1|0
1733732400000|2024-12-09 08:20:00|21657.8|21645.8|21654.9|21642.9|21659.4|21647.4|21650.8|21638.8|0
1733732700000|2024-12-09 08:25:00|21654.5|21642.5|21652.1|21640.1|21656.4|21644.4|21648.5|21636.5|0
1733733000000|2024-12-09 08:30:00|21654.9|21642.9|21648.6|21636.6|21654.9|21642.9|21645.3|21633.3|0
1733733300000|2024-12-09 08:35:00|21649.6|21637.6|21662.8|21650.8|21662.8|21650.8|21648.4|21636.4|0
1733733600000|2024-12-09 08:40:00|21663.4|21651.4|21657.5|21645.5|21664|21652|21656.9|21644.9|0
1733733900000|2024-12-09 08:45:00|21657.6|21645.6|21661.3|21649.3|21663.1|21651.1|21656|21644|0
1733734200000|2024-12-09 08:50:00|21661.4|21649.4|21660.1|21648.1|21662.9|21650.9|21658.5|21646.5|0
1733734500000|2024-12-09 08:55:00|21660.3|21648.3|21668.3|21656.3|21668.3|21656.3|21657.8|21645.8|0
1733734800000|2024-12-09 09:00:00|21668.8|21656.8|21650.6|21638.6|21668.8|21656.8|21640|21628|0
1733735100000|2024-12-09 09:05:00|21649.9|21637.9|21632.6|21620.6|21651.4|21639.4|21629.3|21617.3|0
1733735400000|2024-12-09 09:10:00|21633.3|21621.3|21634.4|21622.4|21638|21626|21625.1|21613.1|0
1733735700000|2024-12-09 09:15:00|21634.3|21622.3|21627.4|21615.4|21636.8|21624.8|21619.9|21607.9|0
1733736000000|2024-12-09 09:20:00|21627.9|21615.9|21628.5|21616.5|21629|21617|21621|21609|0
1733736300000|2024-12-09 09:25:00|21628.9|21616.9|21619.8|21607.8|21629.9|21617.9|21618.4|21606.4|0
1733736600000|2024-12-09 09:30:00|21620.3|21608.3|21617.1|21605.1|21620.3|21608.3|21611.9|21599.9|0
1733736900000|2024-12-09 09:35:00|21617.3|21605.3|21612.4|21600.4|21617.4|21605.4|21605.1|21593.1|0
1733737200000|2024-12-09 09:40:00|21612.6|21600.6|21610.1|21598.1|21612.8|21600.8|21603.3|21591.3|0
1733737500000|2024-12-09 09:45:00|21610|21598|21610|21598|21615.3|21603.3|21607.8|21595.8|0
1733737800000|2024-12-09 09:50:00|21610.1|21598.1|21600.4|21588.4|21612.6|21600.6|21596|21584|0
1733738100000|2024-12-09 09:55:00|21601.3|21589.3|21598.6|21586.6|21601.3|21589.3|21591.9|21579.9|0
1733738400000|2024-12-09 10:00:00|21598.3|21586.3|21597.4|21585.4|21599.4|21587.4|21591.5|21579.5|0
1733738700000|2024-12-09 10:05:00|21597.6|21585.6|21597.1|21585.1|21600.8|21588.8|21595.4|21583.4|0
1733739000000|2024-12-09 10:10:00|21596.8|21584.8|21596.5|21584.5|21597.4|21585.4|21586.3|21574.3|0
1733739300000|2024-12-09 10:15:00|21596.4|21584.4|21587.1|21575.1|21596.6|21584.6|21581|21569|0
1733739600000|2024-12-09 10:20:00|21587.4|21575.4|21588.6|21576.6|21593|21581|21587.4|21575.4|0
1733739900000|2024-12-09 10:25:00|21589|21577|21591.1|21579.1|21593.6|21581.6|21589|21577|0
1733740200000|2024-12-09 10:30:00|21591.3|21579.3|21598|21586|21601.4|21589.4|21590.9|21578.9|0
1733740500000|2024-12-09 10:35:00|21598.1|21586.1|21592.3|21580.3|21599|21587|21592|21580|0
1733740800000|2024-12-09 10:40:00|21592.4|21580.4|21584.8|21572.8|21592.4|21580.4|21584.8|21572.8|0
1733741100000|2024-12-09 10:45:00|21584.9|21572.9|21580.3|21568.3|21585.9|21573.9|21578.3|21566.3|0
1733741400000|2024-12-09 10:50:00|21579.9|21567.9|21585.6|21573.6|21589.8|21577.8|21579|21567|0
1733741700000|2024-12-09 10:55:00|21585.8|21573.8|21579.6|21567.6|21587|21575|21579.5|21567.5|0
1733742000000|2024-12-09 11:00:00|21579.5|21567.5|21583.1|21571.1|21590|21578|21579.3|21567.3|0
1733742300000|2024-12-09 11:05:00|21582.5|21570.5|21571.9|21559.9|21583.1|21571.1|21569.9|21557.9|0
1733742600000|2024-12-09 11:10:00|21572.1|21560.1|21579.5|21567.5|21579.5|21567.5|21569.3|21557.3|0
1733742900000|2024-12-09 11:15:00|21579.4|21567.4|21576|21564|21579.4|21567.4|21571.1|21559.1|0
1733743200000|2024-12-09 11:20:00|21574.9|21562.9|21587.4|21575.4|21587.9|21575.9|21572.1|21560.1|0
1733743500000|2024-12-09 11:25:00|21587.3|21575.3|21589.9|21577.9|21591.3|21579.3|21584.9|21572.9|0
1733743800000|2024-12-09 11:30:00|21590.1|21578.1|21561.9|21549.9|21591.6|21579.6|21561|21549|0
1733744100000|2024-12-09 11:35:00|21561.1|21549.1|21565.1|21553.1|21575.8|21563.8|21556.3|21544.3|0
1733744400000|2024-12-09 11:40:00|21563.5|21551.5|21559.1|21547.1|21574.3|21562.3|21557.6|21545.6|0
1733744700000|2024-12-09 11:45:00|21558.9|21546.9|21567.9|21555.9|21570.8|21558.8|21558.4|21546.4|0
1733745000000|2024-12-09 11:50:00|21568.6|21556.6|21570.6|21558.6|21574.6|21562.6|21567|21555|0
1733745300000|2024-12-09 11:55:00|21570.1|21558.1|21580.1|21568.1|21581.9|21569.9|21570|21558|0
1733745600000|2024-12-09 12:00:00|21582|21570|21587.5|21575.5|21588.5|21576.5|21580.5|21568.5|0
1733745900000|2024-12-09 12:05:00|21587.8|21575.8|21581.8|21569.8|21589.3|21577.3|21579.8|21567.8|0
1733746200000|2024-12-09 12:10:00|21581.3|21569.3|21583|21571|21583.5|21571.5|21577.8|21565.8|0
1733746500000|2024-12-09 12:15:00|21582.9|21570.9|21575|21563|21585.9|21573.9|21572.8|21560.8|0
1733746800000|2024-12-09 12:20:00|21575.1|21563.1|21581|21569|21582.6|21570.6|21574.9|21562.9|0
1733747100000|2024-12-09 12:25:00|21581.3|21569.3|21587.6|21575.6|21587.8|21575.8|21580.6|21568.6|0
1733747400000|2024-12-09 12:30:00|21588.3|21576.3|21591.8|21579.8|21594.3|21582.3|21585.1|21573.1|0
1733747700000|2024-12-09 12:35:00|21591.9|21579.9|21584.1|21572.1|21591.9|21579.9|21580.4|21568.4|0
1733748000000|2024-12-09 12:40:00|21583|21571|21579.9|21567.9|21584|21572|21578.8|21566.8|0
1733748300000|2024-12-09 12:45:00|21579.4|21567.4|21576.9|21564.9|21580.8|21568.8|21576.3|21564.3|0
1733748600000|2024-12-09 12:50:00|21576.8|21564.8|21583.9|21571.9|21584.1|21572.1|21574.1|21562.1|0
1733748900000|2024-12-09 12:55:00|21584.1|21572.1|21591.3|21579.3|21591.5|21579.5|21583|21571|0
1733749200000|2024-12-09 13:00:00|21588.6|21576.6|21585.3|21573.3|21590.8|21578.8|21580.8|21568.8|0
1733749500000|2024-12-09 13:05:00|21586.1|21574.1|21584.1|21572.1|21588.3|21576.3|21581|21569|0
1733749800000|2024-12-09 13:10:00|21584.4|21572.4|21577.6|21565.6|21584.5|21572.5|21576|21564|0
1733750100000|2024-12-09 13:15:00|21578.3|21566.3|21584.6|21572.6|21584.6|21572.6|21574.8|21562.8|0
1733750400000|2024-12-09 13:20:00|21584.9|21572.9|21582.8|21570.8|21587.1|21575.1|21577|21565|0
1733750700000|2024-12-09 13:25:00|21581.4|21569.4|21587.9|21575.9|21588.8|21576.8|21581.3|21569.3|0
1733751000000|2024-12-09 13:30:00|21587.6|21575.6|21580|21568|21588.5|21576.5|21577.8|21565.8|0
1733751300000|2024-12-09 13:35:00|21580.1|21568.1|21587.3|21575.3|21587.3|21575.3|21575.1|21563.1|0
1733751600000|2024-12-09 13:40:00|21587.6|21575.6|21591.9|21579.9|21592.3|21580.3|21585.8|21573.8|0
1733751900000|2024-12-09 13:45:00|21591.8|21579.8|21591.8|21579.8|21594.3|21582.3|21587.1|21575.1|0
1733752200000|2024-12-09 13:50:00|21591.6|21579.6|21585.8|21573.8|21591.6|21579.6|21582.9|21570.9|0
1733752500000|2024-12-09 13:55:00|21585|21573|21584.5|21572.5|21592|21580|21584.3|21572.3|0
1733752800000|2024-12-09 14:00:00|21585.3|21573.3|21583.5|21571.5|21585.9|21573.9|21578.3|21566.3|0
1733753100000|2024-12-09 14:05:00|21583.8|21571.8|21578.3|21566.3|21583.8|21571.8|21576.8|21564.8|0
1733753400000|2024-12-09 14:10:00|21578|21566|21577.6|21565.6|21580.4|21568.4|21575.3|21563.3|0
1733753700000|2024-12-09 14:15:00|21578.9|21566.9|21589.9|21577.9|21590.3|21578.3|21578.9|21566.9|0
1733754000000|2024-12-09 14:20:00|21590|21578|21590.3|21578.3|21597|21585|21589.8|21577.8|0
1733754300000|2024-12-09 14:25:00|21590.1|21578.1|21578.3|21566.3|21592.8|21580.8|21575.3|21563.3|0
1733754600000|2024-12-09 14:30:00|21578.6|21566.6|21553.9|21541.9|21606.3|21594.3|21547.8|21535.8|0
1733754900000|2024-12-09 14:35:00|21554.8|21542.8|21575.8|21563.8|21584.1|21572.1|21554.3|21542.3|0
1733755200000|2024-12-09 14:40:00|21575.9|21563.9|21587.5|21575.5|21592.9|21580.9|21574.4|21562.4|0
1733755500000|2024-12-09 14:45:00|21588.5|21576.5|21610|21598|21611.4|21599.4|21588.5|21576.5|0
1733755800000|2024-12-09 14:50:00|21608.8|21596.8|21607.3|21595.3|21611.8|21599.8|21588.3|21576.3|0
1733756100000|2024-12-09 14:55:00|21607.5|21595.5|21588|21576|21610.5|21598.5|21579.9|21567.9|0
1733756400000|2024-12-09 15:00:00|21588.5|21576.5|21589.5|21577.5|21595.5|21583.5|21580|21568|0
1733756700000|2024-12-09 15:05:00|21589|21577|21583.6|21571.6|21591.6|21579.6|21577.1|21565.1|0
1733757000000|2024-12-09 15:10:00|21583|21571|21575|21563|21586.5|21574.5|21570.3|21558.3|0
1733757300000|2024-12-09 15:15:00|21576.3|21564.3|21571.3|21559.3|21585|21573|21566|21554|0
1733757600000|2024-12-09 15:20:00|21570.5|21558.5|21561.8|21549.8|21580|21568|21560.4|21548.4|0
1733757900000|2024-12-09 15:25:00|21561.5|21549.5|21520|21508|21562.8|21550.8|21510.5|21498.5|0
1733758200000|2024-12-09 15:30:00|21518|21506|21515.5|21503.5|21540.8|21528.8|21513|21501|0
1733758500000|2024-12-09 15:35:00|21515|21503|21492.5|21480.5|21521|21509|21475|21463|0
1733758800000|2024-12-09 15:40:00|21493|21481|21509.5|21497.5|21531.9|21519.9|21490.8|21478.8|0
1733759100000|2024-12-09 15:45:00|21508.3|21496.3|21488.8|21476.8|21517.9|21505.9|21481.3|21469.3|0
1733759400000|2024-12-09 15:50:00|21489.3|21477.3|21486.8|21474.8|21495.5|21483.5|21468.3|21456.3|0
1733759700000|2024-12-09 15:55:00|21485.8|21473.8|21472.3|21460.3|21487|21475|21471.8|21459.8|0
1733760000000|2024-12-09 16:00:00|21472|21460|21454.5|21442.5|21492|21480|21449.8|21437.8|0
1733760300000|2024-12-09 16:05:00|21456.3|21444.3|21414|21402|21460.8|21448.8|21414|21402|0
1733760600000|2024-12-09 16:10:00|21415.5|21403.5|21438.3|21426.3|21441.3|21429.3|21402.5|21390.5|0
1733760900000|2024-12-09 16:15:00|21437.3|21425.3|21453.5|21441.5|21455.4|21443.4|21426.3|21414.3|0
1733761200000|2024-12-09 16:20:00|21453.1|21441.1|21471.8|21459.8|21474|21462|21451.3|21439.3|0
1733761500000|2024-12-09 16:25:00|21472.8|21460.8|21470.8|21458.8|21484.6|21472.6|21466.1|21454.1|0
1733761800000|2024-12-09 16:30:00|21471|21459|21479.8|21467.8|21480.3|21468.3|21467.5|21455.5|0
1733762100000|2024-12-09 16:35:00|21478.8|21466.8|21465.5|21453.5|21479|21467|21459.5|21447.5|0
1733762400000|2024-12-09 16:40:00|21465|21453|21454|21442|21471.4|21459.4|21447.3|21435.3|0
1733762700000|2024-12-09 16:45:00|21453.3|21441.3|21460.5|21448.5|21471|21459|21452.5|21440.5|0
1733763000000|2024-12-09 16:50:00|21460|21448|21472|21460|21480|21468|21459.5|21447.5|0
1733763300000|2024-12-09 16:55:00|21471|21459|21477.9|21465.9|21482.8|21470.8|21471|21459|0
1733763600000|2024-12-09 17:00:00|21473.3|21461.3|21467.1|21455.1|21484|21472|21465.8|21453.8|0
1733763900000|2024-12-09 17:05:00|21468.3|21456.3|21479.3|21467.3|21481.5|21469.5|21454.5|21442.5|0
1733764200000|2024-12-09 17:10:00|21478.8|21466.8|21472.8|21460.8|21480|21468|21469.3|21457.3|0
1733764500000|2024-12-09 17:15:00|21473|21461|21455.5|21443.5|21474|21462|21453|21441|0
1733764800000|2024-12-09 17:20:00|21456.3|21444.3|21460.3|21448.3|21463|21451|21453.4|21441.4|0
1733765100000|2024-12-09 17:25:00|21460.5|21448.5|21465.8|21453.8|21470.5|21458.5|21452.5|21440.5|0
1733765400000|2024-12-09 17:30:00|21464.8|21452.8|21461.8|21449.8|21466.8|21454.8|21454|21442|0
1733765700000|2024-12-09 17:35:00|21460.6|21448.6|21467.5|21455.5|21468|21456|21456.3|21444.3|0
1733766000000|2024-12-09 17:40:00|21467|21455|21472.5|21460.5|21478.8|21466.8|21467|21455|0
1733766300000|2024-12-09 17:45:00|21470.8|21458.8|21476|21464|21476.5|21464.5|21466.3|21454.3|0
1733766600000|2024-12-09 17:50:00|21475.8|21463.8|21472|21460|21487.5|21475.5|21468.8|21456.8|0
1733766900000|2024-12-09 17:55:00|21471.9|21459.9|21451.3|21439.3|21475.3|21463.3|21450.5|21438.5|0
1733767200000|2024-12-09 18:00:00|21452.3|21440.3|21448.5|21436.5|21454.8|21442.8|21440.3|21428.3|0
1733767500000|2024-12-09 18:05:00|21449|21437|21451.8|21439.8|21459.5|21447.5|21449|21437|0
1733767800000|2024-12-09 18:10:00|21452.3|21440.3|21461.8|21449.8|21463.5|21451.5|21449.5|21437.5|0
1733768100000|2024-12-09 18:15:00|21462.6|21450.6|21460.1|21448.1|21466.5|21454.5|21458.3|21446.3|0
1733768400000|2024-12-09 18:20:00|21461.8|21449.8|21471.8|21459.8|21472.6|21460.6|21458.9|21446.9|0
1733768700000|2024-12-09 18:25:00|21471.5|21459.5|21485.3|21473.3|21489.8|21477.8|21471.3|21459.3|0
1733769000000|2024-12-09 18:30:00|21481.1|21469.1|21485.8|21473.8|21486.5|21474.5|21478.8|21466.8|0
1733769300000|2024-12-09 18:35:00|21485.9|21473.9|21498.5|21486.5|21504.8|21492.8|21485.4|21473.4|0
1733769600000|2024-12-09 18:40:00|21499.3|21487.3|21502.1|21490.1|21504|21492|21493.6|21481.6|0
1733769900000|2024-12-09 18:45:00|21503|21491|21511.9|21499.9|21511.9|21499.9|21501.3|21489.3|0
1733770200000|2024-12-09 18:50:00|21511.8|21499.8|21498.4|21486.4|21514|21502|21498|21486|0
1733770500000|2024-12-09 18:55:00|21500|21488|21494|21482|21500.6|21488.6|21489.3|21477.3|0
1733770800000|2024-12-09 19:00:00|21494.3|21482.3|21471|21459|21494.3|21482.3|21469.6|21457.6|0
1733771100000|2024-12-09 19:05:00|21469.8|21457.8|21481|21469|21481.8|21469.8|21461.8|21449.8|0
1733771400000|2024-12-09 19:10:00|21480.9|21468.9|21468.8|21456.8|21480.9|21468.9|21467.4|21455.4|0
1733771700000|2024-12-09 19:15:00|21468|21456|21461.8|21449.8|21471.3|21459.3|21461.8|21449.8|0
1733772000000|2024-12-09 19:20:00|21461.3|21449.3|21457.6|21445.6|21463.3|21451.3|21454.9|21442.9|0
1733772300000|2024-12-09 19:25:00|21457.4|21445.4|21452|21440|21460.8|21448.8|21446.5|21434.5|0
1733772600000|2024-12-09 19:30:00|21453.3|21441.3|21446.6|21434.6|21457.6|21445.6|21446|21434|0
1733772900000|2024-12-09 19:35:00|21446.8|21434.8|21444.3|21432.3|21448.8|21436.8|21440.3|21428.3|0
1733773200000|2024-12-09 19:40:00|21444.1|21432.1|21432.1|21420.1|21444.1|21432.1|21421.5|21409.5|0
1733773500000|2024-12-09 19:45:00|21431.8|21419.8|21421.6|21409.6|21433|21421|21418.6|21406.6|0
1733773800000|2024-12-09 19:50:00|21421.5|21409.5|21426.5|21414.5|21426.5|21414.5|21411.1|21399.1|0
1733774100000|2024-12-09 19:55:00|21425.5|21413.5|21441.3|21429.3|21443.3|21431.3|21424.9|21412.9|0
1733774400000|2024-12-09 20:00:00|21440|21428|21423.3|21411.3|21442.6|21430.6|21420.3|21408.3|0
1733774700000|2024-12-09 20:05:00|21423|21411|21419.5|21407.5|21424.1|21412.1|21415.4|21403.4|0
1733775000000|2024-12-09 20:10:00|21419.3|21407.3|21418.8|21406.8|21423.3|21411.3|21412.3|21400.3|0
1733775300000|2024-12-09 20:15:00|21420.4|21408.4|21420.5|21408.5|21428.1|21416.1|21412.9|21400.9|0
1733775600000|2024-12-09 20:20:00|21420.3|21408.3|21414.9|21402.9|21427.6|21415.6|21410|21398|0
1733775900000|2024-12-09 20:25:00|21414.3|21402.3|21410.3|21398.3|21416.9|21404.9|21406.4|21394.4|0
1733776200000|2024-12-09 20:30:00|21412.5|21400.5|21414.8|21402.8|21426.5|21414.5|21410.8|21398.8|0
1733776500000|2024-12-09 20:35:00|21415.5|21403.5|21417.9|21405.9|21426|21414|21415.3|21403.3|0
1733776800000|2024-12-09 20:40:00|21419.6|21407.6|21415.1|21403.1|21427.6|21415.6|21412.4|21400.4|0
1733777100000|2024-12-09 20:45:00|21415.3|21403.3|21425.3|21413.3|21425.6|21413.6|21408.1|21396.1|0
1733777400000|2024-12-09 20:50:00|21429.1|21417.1|21427.8|21415.8|21443.8|21431.8|21426.9|21414.9|0
1733777700000|2024-12-09 20:55:00|21426.4|21414.4|21451|21439|21453.5|21441.5|21424.1|21412.1|0
1733778000000|2024-12-09 21:00:00|21450.9|21438.9|21433.2|21421.2|21450.9|21438.9|21432.4|21420.4|0
1733778300000|2024-12-09 21:05:00|21433.4|21421.4|21438.7|21426.7|21439.5|21427.5|21428.1|21416.1|0
1733778600000|2024-12-09 21:10:00|21439.2|21427.2|21436.2|21424.2|21444|21432|21435|21423|0
1733778900000|2024-12-09 21:15:00|21438.5|21426.5|21434.9|21422.9|21440|21428|21429.7|21417.7|0
1733779200000|2024-12-09 21:20:00|21435|21423|21445.5|21433.5|21445.7|21433.7|21431.4|21419.4|0
1733779500000|2024-12-09 21:25:00|21445.6|21433.6|21442.7|21430.7|21445.6|21433.6|21436|21424|0
1733779800000|2024-12-09 21:30:00|21442.5|21430.5|21443|21431|21443.7|21431.7|21439|21427|0
1733780100000|2024-12-09 21:35:00|21443.2|21431.2|21445.2|21433.2|21447.9|21435.9|21443.2|21431.2|0
1733780400000|2024-12-09 21:40:00|21445.4|21433.4|21438.2|21426.2|21446.2|21434.2|21435|21423|0
1733780700000|2024-12-09 21:45:00|21439.5|21427.5|21440.2|21428.2|21442.9|21430.9|21434.2|21422.2|0
1733781000000|2024-12-09 21:50:00|21440.4|21428.4|21441.9|21429.9|21443.1|21431.1|21438.2|21426.2|0
1733781300000|2024-12-09 21:55:00|21443|21431|21438.2|21426.2|21447.5|21435.5|21438|21426|0
1733781600000|2024-12-09 22:00:00|21440|21428|21442.6|21430.6|21443.7|21431.7|21439.9|21427.9|0
1733781900000|2024-12-09 22:05:00|21442.7|21430.7|21443.2|21431.2|21444.1|21432.1|21442.3|21430.3|0
1733782200000|2024-12-09 22:10:00|21443.3|21431.3|21445.7|21433.7|21445.9|21433.9|21442.9|21430.9|0
1733782500000|2024-12-09 22:15:00|21446.4|21434.4|21444.5|21432.5|21446.8|21434.8|21443.1|21431.1|0
1733782800000|2024-12-09 22:20:00|21444.4|21432.4|21445|21433|21445|21433|21444.4|21432.4|0
1733783100000|2024-12-09 22:25:00|21444.9|21432.9|21445.1|21433.1|21445.2|21433.2|21444.9|21432.9|0
1733783400000|2024-12-09 22:30:00|21446.9|21434.9|21448.4|21436.4|21448.4|21436.4|21446|21434|0
1733783700000|2024-12-09 22:35:00|21448.2|21436.2|21448.7|21436.7|21449|21437|21448.2|21436.2|0
1733784000000|2024-12-09 22:40:00|21448.6|21436.6|21447.9|21435.9|21448.7|21436.7|21447|21435|0
1733784300000|2024-12-09 22:45:00|21447.5|21435.5|21451|21439|21451.4|21439.4|21447.5|21435.5|0
1733784600000|2024-12-09 22:50:00|21450.4|21438.4|21450.7|21438.7|21451.6|21439.6|21450.3|21438.3|0
1733784900000|2024-12-09 22:55:00|21450.6|21438.6|21448.9|21436.9|21451.5|21439.5|21448.7|21436.7|0
1733785200000|2024-12-09 23:00:00|21448.1|21436.1|21440.8|21428.8|21448.8|21436.8|21439.6|21427.6|0
1733785500000|2024-12-09 23:05:00|21441.1|21429.1|21440.1|21428.1|21443.2|21431.2|21439.8|21427.8|0
1733785800000|2024-12-09 23:10:00|21440.2|21428.2|21433.8|21421.8|21440.8|21428.8|21432.3|21420.3|0
1733786100000|2024-12-09 23:15:00|21433.7|21421.7|21434.9|21422.9|21436.1|21424.1|21433.3|21421.3|0
1733786400000|2024-12-09 23:20:00|21435.7|21423.7|21436.7|21424.7|21437.6|21425.6|21432.2|21420.2|0
1733786700000|2024-12-09 23:25:00|21436.8|21424.8|21442.9|21430.9|21446.1|21434.1|21434.8|21422.8|0
1733787000000|2024-12-09 23:30:00|21442.6|21430.6|21434.8|21422.8|21444.8|21432.8|21433.9|21421.9|0
1733787300000|2024-12-09 23:35:00|21434.9|21422.9|21431.6|21419.6|21437.9|21425.9|21428.3|21416.3|0
1733787600000|2024-12-09 23:40:00|21431.7|21419.7|21426.9|21414.9|21432.9|21420.9|21426.4|21414.4|0
1733787900000|2024-12-09 23:45:00|21426.6|21414.6|21436.4|21424.4|21439.1|21427.1|21426.3|21414.3|0
1733788200000|2024-12-09 23:50:00|21436.3|21424.3|21434.3|21422.3|21437.4|21425.4|21433.7|21421.7|0
1733788500000|2024-12-09 23:55:00|21434.4|21422.4|21432.6|21420.6|21435.9|21423.9|21432.3|21420.3|0
1733788800000|2024-12-10 00:00:00|21432.4|21420.4|21435.2|21423.2|21435.2|21423.2|21428.4|21416.4|0
1733789100000|2024-12-10 00:05:00|21435.3|21423.3|21430.6|21418.6|21438.3|21426.3|21428.4|21416.4|0
1733789400000|2024-12-10 00:10:00|21430.4|21418.4|21435.7|21423.7|21435.7|21423.7|21428.8|21416.8|0
1733789700000|2024-12-10 00:15:00|21435.9|21423.9|21432.9|21420.9|21436.7|21424.7|21431.4|21419.4|0
1733790000000|2024-12-10 00:20:00|21432.8|21420.8|21434.7|21422.7|21436.7|21424.7|21430.8|21418.8|0
1733790300000|2024-12-10 00:25:00|21434.8|21422.8|21436.4|21424.4|21436.8|21424.8|21430.8|21418.8|0
1733790600000|2024-12-10 00:30:00|21436.7|21424.7|21436.6|21424.6|21439.4|21427.4|21436.1|21424.1|0
1733790900000|2024-12-10 00:35:00|21436.9|21424.9|21438.7|21426.7|21440.4|21428.4|21436.7|21424.7|0
1733791200000|2024-12-10 00:40:00|21438.3|21426.3|21434.1|21422.1|21440.3|21428.3|21434.1|21422.1|0
1733791500000|2024-12-10 00:45:00|21434.2|21422.2|21436.6|21424.6|21436.7|21424.7|21433.7|21421.7|0
1733791800000|2024-12-10 00:50:00|21436.4|21424.4|21438.4|21426.4|21439.1|21427.1|21436.2|21424.2|0
1733792100000|2024-12-10 00:55:00|21438.1|21426.1|21444.3|21432.3|21446.9|21434.9|21437.4|21425.4|0
1733792400000|2024-12-10 01:00:00|21444.7|21432.7|21452.1|21440.1|21452.1|21440.1|21443.3|21431.3|0
1733792700000|2024-12-10 01:05:00|21451.4|21439.4|21447.6|21435.6|21451.6|21439.6|21445.7|21433.7|0
1733793000000|2024-12-10 01:10:00|21447.7|21435.7|21444.2|21432.2|21447.7|21435.7|21441.8|21429.8|0
1733793300000|2024-12-10 01:15:00|21444.4|21432.4|21444.2|21432.2|21445.7|21433.7|21442.4|21430.4|0
1733793600000|2024-12-10 01:20:00|21444.1|21432.1|21442.4|21430.4|21447.8|21435.8|21441.8|21429.8|0
1733793900000|2024-12-10 01:25:00|21442.3|21430.3|21439.7|21427.7|21443.6|21431.6|21439.6|21427.6|0
1733794200000|2024-12-10 01:30:00|21439.4|21427.4|21435.2|21423.2|21439.9|21427.9|21432.1|21420.1|0
1733794500000|2024-12-10 01:35:00|21435.4|21423.4|21432.2|21420.2|21437.3|21425.3|21431.3|21419.3|0
1733794800000|2024-12-10 01:40:00|21432.4|21420.4|21433.1|21421.1|21434.8|21422.8|21430.4|21418.4|0
1733795100000|2024-12-10 01:45:00|21432.9|21420.9|21431.7|21419.7|21434.1|21422.1|21430.8|21418.8|0
1733795400000|2024-12-10 01:50:00|21431.9|21419.9|21435.6|21423.6|21436.9|21424.9|21431.7|21419.7|0
1733795700000|2024-12-10 01:55:00|21435.7|21423.7|21435.8|21423.8|21436.6|21424.6|21432.9|21420.9|0
1733796000000|2024-12-10 02:00:00|21435.9|21423.9|21437.2|21425.2|21438.1|21426.1|21435.1|21423.1|0
1733796300000|2024-12-10 02:05:00|21437.3|21425.3|21439.9|21427.9|21440.7|21428.7|21437.1|21425.1|0
1733796600000|2024-12-10 02:10:00|21439.8|21427.8|21436.1|21424.1|21440.1|21428.1|21435.7|21423.7|0
1733796900000|2024-12-10 02:15:00|21435.9|21423.9|21439.8|21427.8|21441.3|21429.3|21435.8|21423.8|0
1733797200000|2024-12-10 02:20:00|21439.7|21427.7|21437.8|21425.8|21440.7|21428.7|21437.4|21425.4|0
1733797500000|2024-12-10 02:25:00|21437.7|21425.7|21436.8|21424.8|21438.4|21426.4|21435.1|21423.1|0
1733797800000|2024-12-10 02:30:00|21436.4|21424.4|21435.1|21423.1|21438.7|21426.7|21434.9|21422.9|0
1733798100000|2024-12-10 02:35:00|21435.2|21423.2|21437.3|21425.3|21439.1|21427.1|21434.9|21422.9|0
1733798400000|2024-12-10 02:40:00|21437.2|21425.2|21438.6|21426.6|21439.4|21427.4|21436.4|21424.4|0
1733798700000|2024-12-10 02:45:00|21438.4|21426.4|21436.6|21424.6|21438.6|21426.6|21435.2|21423.2|0
1733799000000|2024-12-10 02:50:00|21436.7|21424.7|21434.9|21422.9|21436.9|21424.9|21433.3|21421.3|0
1733799300000|2024-12-10 02:55:00|21435.1|21423.1|21435.1|21423.1|21436.9|21424.9|21434.6|21422.6|0
1733799600000|2024-12-10 03:00:00|21435.2|21423.2|21435.3|21423.3|21438.4|21426.4|21435.1|21423.1|0
1733799900000|2024-12-10 03:05:00|21435.4|21423.4|21435.2|21423.2|21436.4|21424.4|21434.4|21422.4|0
1733800200000|2024-12-10 03:10:00|21435.1|21423.1|21436.6|21424.6|21437.8|21425.8|21434.6|21422.6|0
1733800500000|2024-12-10 03:15:00|21436.7|21424.7|21434.1|21422.1|21437.3|21425.3|21432.6|21420.6|0
1733800800000|2024-12-10 03:20:00|21434.2|21422.2|21437.9|21425.9|21438.8|21426.8|21433.9|21421.9|0
1733801100000|2024-12-10 03:25:00|21437.7|21425.7|21434.9|21422.9|21437.8|21425.8|21433.8|21421.8|0
1733801400000|2024-12-10 03:30:00|21435.4|21423.4|21436.7|21424.7|21437.4|21425.4|21432.8|21420.8|0
1733801700000|2024-12-10 03:35:00|21436.8|21424.8|21434.2|21422.2|21437.6|21425.6|21434.1|21422.1|0
1733802000000|2024-12-10 03:40:00|21434.3|21422.3|21438.6|21426.6|21439.1|21427.1|21433.2|21421.2|0
1733802300000|2024-12-10 03:45:00|21438.4|21426.4|21442.8|21430.8|21444.1|21432.1|21438.4|21426.4|0
1733802600000|2024-12-10 03:50:00|21442.7|21430.7|21442.1|21430.1|21443.7|21431.7|21441.6|21429.6|0
1733802900000|2024-12-10 03:55:00|21442.2|21430.2|21440.6|21428.6|21442.2|21430.2|21439.6|21427.6|0
1733803200000|2024-12-10 04:00:00|21440.4|21428.4|21442.4|21430.4|21443.2|21431.2|21440.4|21428.4|0
1733803500000|2024-12-10 04:05:00|21442.6|21430.6|21442.1|21430.1|21442.9|21430.9|21441.3|21429.3|0
1733803800000|2024-12-10 04:10:00|21442.2|21430.2|21441.6|21429.6|21443.1|21431.1|21440.8|21428.8|0
1733804100000|2024-12-10 04:15:00|21441.4|21429.4|21440.1|21428.1|21441.8|21429.8|21440.1|21428.1|0
1733804400000|2024-12-10 04:20:00|21440.3|21428.3|21440.2|21428.2|21441.7|21429.7|21440.1|21428.1|0
1733804700000|2024-12-10 04:25:00|21440.3|21428.3|21438.7|21426.7|21440.4|21428.4|21438.7|21426.7|0
1733805000000|2024-12-10 04:30:00|21438.9|21426.9|21439.7|21427.7|21440.6|21428.6|21438.8|21426.8|0
1733805300000|2024-12-10 04:35:00|21440.1|21428.1|21440.2|21428.2|21440.4|21428.4|21438.6|21426.6|0
1733805600000|2024-12-10 04:40:00|21440.6|21428.6|21440.6|21428.6|21440.9|21428.9|21438.3|21426.3|0
1733805900000|2024-12-10 04:45:00|21440.7|21428.7|21437.1|21425.1|21440.8|21428.8|21436.8|21424.8|0
1733806200000|2024-12-10 04:50:00|21436.9|21424.9|21433.8|21421.8|21436.9|21424.9|21433.8|21421.8|0
1733806500000|2024-12-10 04:55:00|21433.9|21421.9|21435.6|21423.6|21436.1|21424.1|21433.8|21421.8|0
1733806800000|2024-12-10 05:00:00|21435.4|21423.4|21441.4|21429.4|21442.1|21430.1|21435.3|21423.3|0
1733807100000|2024-12-10 05:05:00|21441.6|21429.6|21442.1|21430.1|21442.9|21430.9|21440.1|21428.1|0
1733807400000|2024-12-10 05:10:00|21441.9|21429.9|21442.3|21430.3|21442.3|21430.3|21440.3|21428.3|0
1733807700000|2024-12-10 05:15:00|21442.4|21430.4|21444.6|21432.6|21445.4|21433.4|21442.4|21430.4|0
1733808000000|2024-12-10 05:20:00|21444.7|21432.7|21442.3|21430.3|21445.1|21433.1|21442.1|21430.1|0
1733808300000|2024-12-10 05:25:00|21442.2|21430.2|21443.6|21431.6|21445.2|21433.2|21441.7|21429.7|0
1733808600000|2024-12-10 05:30:00|21443.7|21431.7|21436.4|21424.4|21443.9|21431.9|21424.2|21412.2|0
1733808900000|2024-12-10 05:35:00|21437.1|21425.1|21438.6|21426.6|21439.1|21427.1|21436.3|21424.3|0
1733809200000|2024-12-10 05:40:00|21438.7|21426.7|21438.4|21426.4|21439.6|21427.6|21435.7|21423.7|0
1733809500000|2024-12-10 05:45:00|21438.6|21426.6|21439.1|21427.1|21439.9|21427.9|21436.4|21424.4|0
1733809800000|2024-12-10 05:50:00|21439.2|21427.2|21434.6|21422.6|21439.7|21427.7|21434.6|21422.6|0
1733810100000|2024-12-10 05:55:00|21433.3|21421.3|21432.8|21420.8|21433.3|21421.3|21427.9|21415.9|0
1733810400000|2024-12-10 06:00:00|21432.2|21420.2|21424.6|21412.6|21432.7|21420.7|21424.2|21412.2|0
1733810700000|2024-12-10 06:05:00|21424.7|21412.7|21428.3|21416.3|21428.3|21416.3|21424.7|21412.7|0
1733811000000|2024-12-10 06:10:00|21428.6|21416.6|21426.3|21414.3|21429.3|21417.3|21425.8|21413.8|0
1733811300000|2024-12-10 06:15:00|21426.2|21414.2|21425.3|21413.3|21426.3|21414.3|21423.4|21411.4|0
1733811600000|2024-12-10 06:20:00|21424.9|21412.9|21430.6|21418.6|21431.8|21419.8|21424.7|21412.7|0
1733811900000|2024-12-10 06:25:00|21431.7|21419.7|21435.6|21423.6|21435.8|21423.8|21430.1|21418.1|0
1733812200000|2024-12-10 06:30:00|21436.7|21424.7|21433.9|21421.9|21437.2|21425.2|21431.8|21419.8|0
1733812500000|2024-12-10 06:35:00|21434.1|21422.1|21434.4|21422.4|21434.6|21422.6|21431.6|21419.6|0
1733812800000|2024-12-10 06:40:00|21434.3|21422.3|21427.2|21415.2|21434.3|21422.3|21427.1|21415.1|0
1733813100000|2024-12-10 06:45:00|21427.3|21415.3|21423.2|21411.2|21427.3|21415.3|21422.6|21410.6|0
1733813400000|2024-12-10 06:50:00|21423.3|21411.3|21426.1|21414.1|21426.6|21414.6|21422.9|21410.9|0
1733813700000|2024-12-10 06:55:00|21426.2|21414.2|21428.3|21416.3|21428.3|21416.3|21424.9|21412.9|0
1733814000000|2024-12-10 07:00:00|21428.4|21416.4|21429.4|21417.4|21431.4|21419.4|21427.7|21415.7|0
1733814300000|2024-12-10 07:05:00|21429.6|21417.6|21430.8|21418.8|21431.9|21419.9|21429.1|21417.1|0
1733814600000|2024-12-10 07:10:00|21431.3|21419.3|21428.4|21416.4|21431.6|21419.6|21427.7|21415.7|0
1733814900000|2024-12-10 07:15:00|21428.7|21416.7|21426.4|21414.4|21428.7|21416.7|21424.2|21412.2|0
1733815200000|2024-12-10 07:20:00|21426.2|21414.2|21428.2|21416.2|21429.1|21417.1|21425.4|21413.4|0
1733815500000|2024-12-10 07:25:00|21428.4|21416.4|21429.7|21417.7|21430.1|21418.1|21426.8|21414.8|0
1733815800000|2024-12-10 07:30:00|21429.6|21417.6|21429.6|21417.6|21430.2|21418.2|21427.2|21415.2|0
1733816100000|2024-12-10 07:35:00|21430.3|21418.3|21434.8|21422.8|21434.9|21422.9|21429.8|21417.8|0
1733816400000|2024-12-10 07:40:00|21434.9|21422.9|21432.2|21420.2|21434.9|21422.9|21431.1|21419.1|0
1733816700000|2024-12-10 07:45:00|21432.1|21420.1|21429.2|21417.2|21432.8|21420.8|21428.4|21416.4|0
1733817000000|2024-12-10 07:50:00|21428.9|21416.9|21425.8|21413.8|21429.6|21417.6|21422.4|21410.4|0
1733817300000|2024-12-10 07:55:00|21425.7|21413.7|21427.1|21415.1|21427.6|21415.6|21424.4|21412.4|0
1733817600000|2024-12-10 08:00:00|21426.9|21414.9|21430.8|21418.8|21431.4|21419.4|21426.7|21414.7|0
1733817900000|2024-12-10 08:05:00|21430.3|21418.3|21429.2|21417.2|21432.7|21420.7|21428.7|21416.7|0
1733818200000|2024-12-10 08:10:00|21429.1|21417.1|21426.8|21414.8|21429.1|21417.1|21422.1|21410.1|0
1733818500000|2024-12-10 08:15:00|21426.7|21414.7|21422.6|21410.6|21427.1|21415.1|21420.6|21408.6|0
1733818800000|2024-12-10 08:20:00|21422.7|21410.7|21421.9|21409.9|21424.6|21412.6|21417.7|21405.7|0
1733819100000|2024-12-10 08:25:00|21421.6|21409.6|21422.9|21410.9|21424.9|21412.9|21419.6|21407.6|0
1733819400000|2024-12-10 08:30:00|21423.1|21411.1|21429.6|21417.6|21429.6|21417.6|21417.8|21405.8|0
1733819700000|2024-12-10 08:35:00|21430.1|21418.1|21433.2|21421.2|21433.6|21421.6|21425.8|21413.8|0
1733820000000|2024-12-10 08:40:00|21433.1|21421.1|21428.6|21416.6|21435.1|21423.1|21424.3|21412.3|0
1733820300000|2024-12-10 08:45:00|21428.7|21416.7|21426.6|21414.6|21429.6|21417.6|21423.3|21411.3|0
1733820600000|2024-12-10 08:50:00|21426.2|21414.2|21430.6|21418.6|21432.8|21420.8|21424.6|21412.6|0
1733820900000|2024-12-10 08:55:00|21430.2|21418.2|21431.1|21419.1|21434.6|21422.6|21429.8|21417.8|0
1733821200000|2024-12-10 09:00:00|21430.2|21418.2|21425.2|21413.2|21430.2|21418.2|21423.8|21411.8|0
1733821500000|2024-12-10 09:05:00|21425.7|21413.7|21420.6|21408.6|21426.6|21414.6|21419.2|21407.2|0
1733821800000|2024-12-10 09:10:00|21420.7|21408.7|21426.1|21414.1|21427.4|21415.4|21420.7|21408.7|0
1733822100000|2024-12-10 09:15:00|21426.3|21414.3|21429.2|21417.2|21429.3|21417.3|21424.1|21412.1|0
1733822400000|2024-12-10 09:20:00|21427.9|21415.9|21430.7|21418.7|21430.7|21418.7|21425.9|21413.9|0
1733822700000|2024-12-10 09:25:00|21429.7|21417.7|21427.2|21415.2|21432.2|21420.2|21426.7|21414.7|0
1733823000000|2024-12-10 09:30:00|21426.8|21414.8|21432.7|21420.7|21433.1|21421.1|21426.8|21414.8|0
1733823300000|2024-12-10 09:35:00|21432.8|21420.8|21424.3|21412.3|21432.8|21420.8|21423.1|21411.1|0
1733823600000|2024-12-10 09:40:00|21424.4|21412.4|21421.2|21409.2|21425.7|21413.7|21420.6|21408.6|0
1733823900000|2024-12-10 09:45:00|21420.8|21408.8|21424.6|21412.6|21426.1|21414.1|21420.6|21408.6|0
1733824200000|2024-12-10 09:50:00|21424.7|21412.7|21426.9|21414.9|21427.6|21415.6|21423.3|21411.3|0
1733824500000|2024-12-10 09:55:00|21427.1|21415.1|21430.2|21418.2|21431.1|21419.1|21426.8|21414.8|0
1733824800000|2024-12-10 10:00:00|21430.3|21418.3|21438.8|21426.8|21438.8|21426.8|21427.7|21415.7|0
1733825100000|2024-12-10 10:05:00|21438.6|21426.6|21446.6|21434.6|21446.6|21434.6|21438.6|21426.6|0
1733825400000|2024-12-10 10:10:00|21446.4|21434.4|21453.8|21441.8|21453.8|21441.8|21446.2|21434.2|0
1733825700000|2024-12-10 10:15:00|21452.8|21440.8|21453.4|21441.4|21455.7|21443.7|21452.1|21440.1|0
1733826000000|2024-12-10 10:20:00|21453.2|21441.2|21448.1|21436.1|21453.8|21441.8|21447.6|21435.6|0
1733826300000|2024-12-10 10:25:00|21447.8|21435.8|21463.6|21451.6|21464.4|21452.4|21447.7|21435.7|0
1733826600000|2024-12-10 10:30:00|21464.6|21452.6|21462.8|21450.8|21464.6|21452.6|21460.3|21448.3|0
1733826900000|2024-12-10 10:35:00|21462.7|21450.7|21462.1|21450.1|21466.4|21454.4|21461.9|21449.9|0
1733827200000|2024-12-10 10:40:00|21461.6|21449.6|21458.8|21446.8|21462.8|21450.8|21457.1|21445.1|0
1733827500000|2024-12-10 10:45:00|21458.7|21446.7|21455.4|21443.4|21458.7|21446.7|21452.2|21440.2|0
1733827800000|2024-12-10 10:50:00|21455.3|21443.3|21461.1|21449.1|21461.1|21449.1|21453.7|21441.7|0
1733828100000|2024-12-10 10:55:00|21460.8|21448.8|21459.8|21447.8|21462.8|21450.8|21459.1|21447.1|0
1733828400000|2024-12-10 11:00:00|21461.1|21449.1|21467.2|21455.2|21468.1|21456.1|21459.2|21447.2|0
1733828700000|2024-12-10 11:05:00|21467.1|21455.1|21465.8|21453.8|21468.3|21456.3|21462.8|21450.8|0
1733829000000|2024-12-10 11:10:00|21465.6|21453.6|21468.4|21456.4|21468.8|21456.8|21464.4|21452.4|0
1733829300000|2024-12-10 11:15:00|21468.3|21456.3|21470.2|21458.2|21471.2|21459.2|21467.1|21455.1|0
1733829600000|2024-12-10 11:20:00|21470.3|21458.3|21470.1|21458.1|21473.1|21461.1|21468.4|21456.4|0
1733829900000|2024-12-10 11:25:00|21469.9|21457.9|21472.6|21460.6|21472.6|21460.6|21469.1|21457.1|0
1733830200000|2024-12-10 11:30:00|21472.4|21460.4|21478.8|21466.8|21480.7|21468.7|21472.4|21460.4|0
1733830500000|2024-12-10 11:35:00|21479.1|21467.1|21485.1|21473.1|21486.4|21474.4|21478.7|21466.7|0
1733830800000|2024-12-10 11:40:00|21484.9|21472.9|21480.6|21468.6|21484.9|21472.9|21478.3|21466.3|0
1733831100000|2024-12-10 11:45:00|21480.7|21468.7|21479.6|21467.6|21482.3|21470.3|21477.1|21465.1|0
1733831400000|2024-12-10 11:50:00|21479.7|21467.7|21479.3|21467.3|21481.9|21469.9|21476.7|21464.7|0
1733831700000|2024-12-10 11:55:00|21479.4|21467.4|21479.6|21467.6|21483.3|21471.3|21477.6|21465.6|0
1733832000000|2024-12-10 12:00:00|21480.2|21468.2|21477.6|21465.6|21481.1|21469.1|21475.6|21463.6|0
1733832300000|2024-12-10 12:05:00|21477.7|21465.7|21477.9|21465.9|21482.4|21470.4|21477.6|21465.6|0
1733832600000|2024-12-10 12:10:00|21477.8|21465.8|21481.3|21469.3|21482.4|21470.4|21477.6|21465.6|0
1733832900000|2024-12-10 12:15:00|21481.4|21469.4|21484.1|21472.1|21484.7|21472.7|21479.8|21467.8|0
1733833200000|2024-12-10 12:20:00|21483.9|21471.9|21492.7|21480.7|21494.6|21482.6|21482.7|21470.7|0
1733833500000|2024-12-10 12:25:00|21492.6|21480.6|21495.1|21483.1|21497.2|21485.2|21491.3|21479.3|0
1733833800000|2024-12-10 12:30:00|21494.8|21482.8|21493.4|21481.4|21503.9|21491.9|21493.3|21481.3|0
1733834100000|2024-12-10 12:35:00|21493.6|21481.6|21497.8|21485.8|21498.2|21486.2|21491.1|21479.1|0
1733834400000|2024-12-10 12:40:00|21497.1|21485.1|21500.1|21488.1|21502.7|21490.7|21497.1|21485.1|0
1733834700000|2024-12-10 12:45:00|21499.4|21487.4|21496.3|21484.3|21501.6|21489.6|21495.3|21483.3|0
1733835000000|2024-12-10 12:50:00|21496.4|21484.4|21498.1|21486.1|21501.1|21489.1|21493.2|21481.2|0
1733835300000|2024-12-10 12:55:00|21497.9|21485.9|21497.6|21485.6|21498.1|21486.1|21490.6|21478.6|0
1733835600000|2024-12-10 13:00:00|21497.3|21485.3|21497.9|21485.9|21501.6|21489.6|21496.3|21484.3|0
1733835900000|2024-12-10 13:05:00|21498.1|21486.1|21497.6|21485.6|21502.6|21490.6|21497.1|21485.1|0
1733836200000|2024-12-10 13:10:00|21497.4|21485.4|21504.1|21492.1|21506.1|21494.1|21497.1|21485.1|0
1733836500000|2024-12-10 13:15:00|21503.9|21491.9|21498.8|21486.8|21504.6|21492.6|21496.8|21484.8|0
1733836800000|2024-12-10 13:20:00|21498.7|21486.7|21487.7|21475.7|21499.2|21487.2|21486.3|21474.3|0
1733837100000|2024-12-10 13:25:00|21486.9|21474.9|21483.9|21471.9|21488.2|21476.2|21482.1|21470.1|0
1733837400000|2024-12-10 13:30:00|21483.6|21471.6|21476.9|21464.9|21486.8|21474.8|21476.6|21464.6|0
1733837700000|2024-12-10 13:35:00|21476.8|21464.8|21475.8|21463.8|21479.4|21467.4|21471.3|21459.3|0
1733838000000|2024-12-10 13:40:00|21475.7|21463.7|21478.9|21466.9|21481.7|21469.7|21474.1|21462.1|0
1733838300000|2024-12-10 13:45:00|21479.3|21467.3|21474.7|21462.7|21479.3|21467.3|21472.3|21460.3|0
1733838600000|2024-12-10 13:50:00|21474.3|21462.3|21466.8|21454.8|21477.3|21465.3|21466.7|21454.7|0
1733838900000|2024-12-10 13:55:00|21467.1|21455.1|21470.2|21458.2|21470.2|21458.2|21464.7|21452.7|0
1733839200000|2024-12-10 14:00:00|21471.4|21459.4|21472.8|21460.8|21473.2|21461.2|21460.8|21448.8|0
1733839500000|2024-12-10 14:05:00|21472.3|21460.3|21484.8|21472.8|21485.1|21473.1|21472.3|21460.3|0
1733839800000|2024-12-10 14:10:00|21484.9|21472.9|21488.6|21476.6|21490.6|21478.6|21484.2|21472.2|0
1733840100000|2024-12-10 14:15:00|21488.7|21476.7|21497.3|21485.3|21497.4|21485.4|21487.3|21475.3|0
1733840400000|2024-12-10 14:20:00|21497.4|21485.4|21497.9|21485.9|21500.6|21488.6|21494.3|21482.3|0
1733840700000|2024-12-10 14:25:00|21492.3|21480.3|21502.3|21490.3|21504.3|21492.3|21492.3|21480.3|0
1733841000000|2024-12-10 14:30:00|21502.4|21490.4|21493.3|21481.3|21502.4|21490.4|21475.2|21463.2|0
1733841300000|2024-12-10 14:35:00|21494.3|21482.3|21509.6|21497.6|21509.6|21497.6|21488.9|21476.9|0
1733841600000|2024-12-10 14:40:00|21509.8|21497.8|21544.6|21532.6|21544.6|21532.6|21506.6|21494.6|0
1733841900000|2024-12-10 14:45:00|21544.2|21532.2|21543.4|21531.4|21557.4|21545.4|21541.2|21529.2|0
1733842200000|2024-12-10 14:50:00|21543|21531|21494|21482|21543.5|21531.5|21491|21479|0
1733842500000|2024-12-10 14:55:00|21493|21481|21514.4|21502.4|21514.4|21502.4|21481|21469|0
1733842800000|2024-12-10 15:00:00|21514.5|21502.5|21545.3|21533.3|21547.4|21535.4|21511.8|21499.8|0
1733843100000|2024-12-10 15:05:00|21546|21534|21561.3|21549.3|21570|21558|21538.5|21526.5|0
1733843400000|2024-12-10 15:10:00|21561.9|21549.9|21564|21552|21568.4|21556.4|21546|21534|0
1733843700000|2024-12-10 15:15:00|21565.5|21553.5|21568|21556|21573.9|21561.9|21561.8|21549.8|0
1733844000000|2024-12-10 15:20:00|21568.4|21556.4|21551.3|21539.3|21569.4|21557.4|21544.3|21532.3|0
1733844300000|2024-12-10 15:25:00|21549.5|21537.5|21530.9|21518.9|21552.2|21540.2|21530.5|21518.5|0
1733844600000|2024-12-10 15:30:00|21530.3|21518.3|21541.3|21529.3|21544.4|21532.4|21513.2|21501.2|0
1733844900000|2024-12-10 15:35:00|21541.8|21529.8|21532.5|21520.5|21545.5|21533.5|21523.5|21511.5|0
1733845200000|2024-12-10 15:40:00|21532.7|21520.7|21530.8|21518.8|21537.2|21525.2|21517|21505|0
1733845500000|2024-12-10 15:45:00|21531|21519|21514.4|21502.4|21538|21526|21512.9|21500.9|0
1733845800000|2024-12-10 15:50:00|21515|21503|21492.3|21480.3|21516.3|21504.3|21488.8|21476.8|0
1733846100000|2024-12-10 15:55:00|21491|21479|21473.5|21461.5|21496.3|21484.3|21465.8|21453.8|0
1733846400000|2024-12-10 16:00:00|21473.3|21461.3|21478.5|21466.5|21483.4|21471.4|21456.8|21444.8|0
1733846700000|2024-12-10 16:05:00|21479|21467|21443.2|21431.2|21483.8|21471.8|21442|21430|0
1733847000000|2024-12-10 16:10:00|21444.5|21432.5|21468.3|21456.3|21468.8|21456.8|21438.5|21426.5|0
1733847300000|2024-12-10 16:15:00|21466.5|21454.5|21472.7|21460.7|21472.8|21460.8|21456.8|21444.8|0
1733847600000|2024-12-10 16:20:00|21472.9|21460.9|21461.5|21449.5|21479.3|21467.3|21461.5|21449.5|0
1733847900000|2024-12-10 16:25:00|21462|21450|21441.3|21429.3|21477.4|21465.4|21439.8|21427.8|0
1733848200000|2024-12-10 16:30:00|21441|21429|21435.8|21423.8|21447.3|21435.3|21426|21414|0
1733848500000|2024-12-10 16:35:00|21434.8|21422.8|21428.3|21416.3|21445.7|21433.7|21423|21411|0
1733848800000|2024-12-10 16:40:00|21427.5|21415.5|21421.5|21409.5|21428.5|21416.5|21418.5|21406.5|0
1733849100000|2024-12-10 16:45:00|21421.8|21409.8|21435|21423|21437|21425|21418|21406|0
1733849400000|2024-12-10 16:50:00|21434.8|21422.8|21431.3|21419.3|21446|21434|21430.8|21418.8|0
1733849700000|2024-12-10 16:55:00|21431.5|21419.5|21452.5|21440.5|21455.9|21443.9|21429.5|21417.5|0
1733850000000|2024-12-10 17:00:00|21452.3|21440.3|21450|21438|21454.8|21442.8|21441|21429|0
1733850300000|2024-12-10 17:05:00|21449.5|21437.5|21453.3|21441.3|21457.3|21445.3|21444.5|21432.5|0
1733850600000|2024-12-10 17:10:00|21453.4|21441.4|21421.7|21409.7|21457.2|21445.2|21421.7|21409.7|0
1733850900000|2024-12-10 17:15:00|21421.9|21409.9|21426.7|21414.7|21426.7|21414.7|21413|21401|0
1733851200000|2024-12-10 17:20:00|21426.9|21414.9|21455.3|21443.3|21457.8|21445.8|21426.9|21414.9|0
1733851500000|2024-12-10 17:25:00|21454.3|21442.3|21448.9|21436.9|21460.9|21448.9|21444.5|21432.5|0
1733851800000|2024-12-10 17:30:00|21448.5|21436.5|21468.8|21456.8|21470.5|21458.5|21446.8|21434.8|0
1733852100000|2024-12-10 17:35:00|21467.5|21455.5|21449.3|21437.3|21469.4|21457.4|21448.5|21436.5|0
1733852400000|2024-12-10 17:40:00|21449.5|21437.5|21452|21440|21460.8|21448.8|21444|21432|0
1733852700000|2024-12-10 17:45:00|21452.4|21440.4|21457.8|21445.8|21460.7|21448.7|21451.7|21439.7|0
1733853000000|2024-12-10 17:50:00|21458|21446|21433.3|21421.3|21458.5|21446.5|21431|21419|0
1733853300000|2024-12-10 17:55:00|21434.3|21422.3|21438.7|21426.7|21443.8|21431.8|21427.9|21415.9|0
1733853600000|2024-12-10 18:00:00|21438.8|21426.8|21439.4|21427.4|21448|21436|21432.5|21420.5|0
1733853900000|2024-12-10 18:05:00|21439.7|21427.7|21432|21420|21443|21431|21428.5|21416.5|0
1733854200000|2024-12-10 18:10:00|21431.7|21419.7|21427|21415|21435|21423|21425.4|21413.4|0
1733854500000|2024-12-10 18:15:00|21427.3|21415.3|21438.4|21426.4|21443.5|21431.5|21426.7|21414.7|0
1733854800000|2024-12-10 18:20:00|21439.2|21427.2|21435.8|21423.8|21444.7|21432.7|21435.3|21423.3|0
1733855100000|2024-12-10 18:25:00|21436.3|21424.3|21445.9|21433.9|21446.7|21434.7|21433.8|21421.8|0
1733855400000|2024-12-10 18:30:00|21446|21434|21448.8|21436.8|21451.7|21439.7|21439.3|21427.3|0
1733855700000|2024-12-10 18:35:00|21448.4|21436.4|21440.3|21428.3|21452.7|21440.7|21440.3|21428.3|0
1733856000000|2024-12-10 18:40:00|21440.5|21428.5|21435.4|21423.4|21449.8|21437.8|21434.5|21422.5|0
1733856300000|2024-12-10 18:45:00|21435.3|21423.3|21433.8|21421.8|21437.4|21425.4|21430.4|21418.4|0
1733856600000|2024-12-10 18:50:00|21433.3|21421.3|21424.7|21412.7|21433.3|21421.3|21419.5|21407.5|0
1733856900000|2024-12-10 18:55:00|21424.8|21412.8|21421|21409|21427.2|21415.2|21419.3|21407.3|0
1733857200000|2024-12-10 19:00:00|21421.3|21409.3|21418.2|21406.2|21425.5|21413.5|21409.4|21397.4|0
1733857500000|2024-12-10 19:05:00|21417.5|21405.5|21416.8|21404.8|21423.4|21411.4|21410.3|21398.3|0
1733857800000|2024-12-10 19:10:00|21416|21404|21412.4|21400.4|21416.5|21404.5|21404.3|21392.3|0
1733858100000|2024-12-10 19:15:00|21412|21400|21415|21403|21415.3|21403.3|21405.3|21393.3|0
1733858400000|2024-12-10 19:20:00|21415.2|21403.2|21424.9|21412.9|21424.9|21412.9|21415.2|21403.2|0
1733858700000|2024-12-10 19:25:00|21424.5|21412.5|21420.8|21408.8|21428|21416|21417.2|21405.2|0
1733859000000|2024-12-10 19:30:00|21420|21408|21406.5|21394.5|21422|21410|21404|21392|0
1733859300000|2024-12-10 19:35:00|21406.3|21394.3|21393|21381|21407.2|21395.2|21391.4|21379.4|0
1733859600000|2024-12-10 19:40:00|21392.8|21380.8|21397.3|21385.3|21406.5|21394.5|21386.5|21374.5|0
1733859900000|2024-12-10 19:45:00|21397.2|21385.2|21373.4|21361.4|21398.8|21386.8|21373|21361|0
1733860200000|2024-12-10 19:50:00|21373.3|21361.3|21374.8|21362.8|21379.7|21367.7|21368.4|21356.4|0
1733860500000|2024-12-10 19:55:00|21374.9|21362.9|21379.8|21367.8|21385.5|21373.5|21373.8|21361.8|0
1733860800000|2024-12-10 20:00:00|21379.5|21367.5|21353.9|21341.9|21380.9|21368.9|21350.3|21338.3|0
1733861100000|2024-12-10 20:05:00|21353.8|21341.8|21364.8|21352.8|21365.2|21353.2|21346.3|21334.3|0
1733861400000|2024-12-10 20:10:00|21364.9|21352.9|21352.3|21340.3|21365.4|21353.4|21345.3|21333.3|0
1733861700000|2024-12-10 20:15:00|21351.8|21339.8|21353.3|21341.3|21358.3|21346.3|21348.4|21336.4|0
1733862000000|2024-12-10 20:20:00|21353.2|21341.2|21350|21338|21356.5|21344.5|21347.3|21335.3|0
1733862300000|2024-12-10 20:25:00|21349.4|21337.4|21339.8|21327.8|21349.8|21337.8|21338.8|21326.8|0
1733862600000|2024-12-10 20:30:00|21341|21329|21339.9|21327.9|21341.5|21329.5|21322|21310|0
1733862900000|2024-12-10 20:35:00|21339.8|21327.8|21348.5|21336.5|21348.8|21336.8|21336.3|21324.3|0
1733863200000|2024-12-10 20:40:00|21349.5|21337.5|21361.9|21349.9|21365.5|21353.5|21348.8|21336.8|0
1733863500000|2024-12-10 20:45:00|21362.5|21350.5|21355.7|21343.7|21365.5|21353.5|21350.8|21338.8|0
1733863800000|2024-12-10 20:50:00|21361.2|21349.2|21361.5|21349.5|21369.9|21357.9|21359.2|21347.2|0
1733864100000|2024-12-10 20:55:00|21362.8|21350.8|21375.8|21363.8|21375.8|21363.8|21362.5|21350.5|0
1733864400000|2024-12-10 21:00:00|21376.4|21364.4|21383.1|21371.1|21384.6|21372.6|21376.4|21364.4|0
1733864700000|2024-12-10 21:05:00|21383.6|21371.6|21391|21379|21394.4|21382.4|21383.6|21371.6|0
1733865000000|2024-12-10 21:10:00|21391.1|21379.1|21394.9|21382.9|21395.8|21383.8|21385.3|21373.3|0
1733865300000|2024-12-10 21:15:00|21395.1|21383.1|21394.4|21382.4|21399|21387|21392.3|21380.3|0
1733865600000|2024-12-10 21:20:00|21394.3|21382.3|21397.6|21385.6|21398.8|21386.8|21394.3|21382.3|0
1733865900000|2024-12-10 21:25:00|21397.8|21385.8|21398.3|21386.3|21398.8|21386.8|21395.9|21383.9|0
1733866200000|2024-12-10 21:30:00|21398.1|21386.1|21400.9|21388.9|21401.8|21389.8|21397.5|21385.5|0
1733866500000|2024-12-10 21:35:00|21400.8|21388.8|21400.1|21388.1|21402.3|21390.3|21397.8|21385.8|0
1733866800000|2024-12-10 21:40:00|21400.5|21388.5|21403.6|21391.6|21404|21392|21399.9|21387.9|0
1733867100000|2024-12-10 21:45:00|21403.8|21391.8|21403.5|21391.5|21406|21394|21402.6|21390.6|0
1733867400000|2024-12-10 21:50:00|21403.4|21391.4|21400.8|21388.8|21403.6|21391.6|21400.3|21388.3|0
1733867700000|2024-12-10 21:55:00|21400.6|21388.6|21401.7|21389.7|21403.1|21391.1|21399.1|21387.1|0
1733868000000|2024-12-10 22:00:00|21401.6|21389.6|21397.2|21385.2|21401.6|21389.6|21396.9|21384.9|0
1733868300000|2024-12-10 22:05:00|21393.9|21381.9|21396|21384|21396.1|21384.1|21393.6|21381.6|0
1733868600000|2024-12-10 22:10:00|21396.3|21384.3|21397.5|21385.5|21400.2|21388.2|21396.1|21384.1|0
1733868900000|2024-12-10 22:15:00|21397.1|21385.1|21397.6|21385.6|21397.9|21385.9|21396.9|21384.9|0
1733869200000|2024-12-10 22:20:00|21397.4|21385.4|21398.1|21386.1|21398.1|21386.1|21396.1|21384.1|0
1733869500000|2024-12-10 22:25:00|21397.6|21385.6|21398.3|21386.3|21398.4|21386.4|21397.2|21385.2|0
1733869800000|2024-12-10 22:30:00|21398.1|21386.1|21398.8|21386.8|21398.9|21386.9|21397.2|21385.2|0
1733870100000|2024-12-10 22:35:00|21398.7|21386.7|21403.3|21391.3|21403.8|21391.8|21398.5|21386.5|0
1733870400000|2024-12-10 22:40:00|21403.5|21391.5|21402.8|21390.8|21405.3|21393.3|21402.2|21390.2|0
1733870700000|2024-12-10 22:45:00|21402.5|21390.5|21401.1|21389.1|21403|21391|21400.8|21388.8|0
1733871000000|2024-12-10 22:50:00|21401.5|21389.5|21401.9|21389.9|21401.9|21389.9|21400.5|21388.5|0
1733871300000|2024-12-10 22:55:00|21402.3|21390.3|21402.5|21390.5|21403.7|21391.7|21400.3|21388.3|0
1733871600000|2024-12-10 23:00:00|21403.7|21391.7|21401.1|21389.1|21412|21400|21397.7|21385.7|0
1733871900000|2024-12-10 23:05:00|21401.2|21389.2|21397.2|21385.2|21402.2|21390.2|21396.1|21384.1|0
1733872200000|2024-12-10 23:10:00|21397.3|21385.3|21395.1|21383.1|21398|21386|21394.1|21382.1|0
1733872500000|2024-12-10 23:15:00|21395|21383|21394.6|21382.6|21398.7|21386.7|21394|21382|0
1733872800000|2024-12-10 23:20:00|21395.1|21383.1|21392.2|21380.2|21395.3|21383.3|21390.5|21378.5|0
1733873100000|2024-12-10 23:25:00|21392.1|21380.1|21389|21377|21392.5|21380.5|21388.2|21376.2|0
1733873400000|2024-12-10 23:30:00|21390.7|21378.7|21395.8|21383.8|21396.5|21384.5|21390.3|21378.3|0
1733873700000|2024-12-10 23:35:00|21395.6|21383.6|21395.7|21383.7|21397.5|21385.5|21395|21383|0
1733874000000|2024-12-10 23:40:00|21395.6|21383.6|21392.3|21380.3|21396|21384|21390.8|21378.8|0
1733874300000|2024-12-10 23:45:00|21392.5|21380.5|21399.6|21387.6|21400|21388|21392.5|21380.5|0
1733874600000|2024-12-10 23:50:00|21399.5|21387.5|21399.8|21387.8|21400.5|21388.5|21397.8|21385.8|0
1733874900000|2024-12-10 23:55:00|21400|21388|21399.1|21387.1|21400|21388|21396.6|21384.6|0
1733875200000|2024-12-11 00:00:00|21399|21387|21391|21379|21399.8|21387.8|21391|21379|0
1733875500000|2024-12-11 00:05:00|21389.1|21377.1|21389.6|21377.6|21392|21380|21387.2|21375.2|0
1733875800000|2024-12-11 00:10:00|21389.5|21377.5|21389.2|21377.2|21389.7|21377.7|21386.5|21374.5|0
1733876100000|2024-12-11 00:15:00|21389.1|21377.1|21388.8|21376.8|21390.3|21378.3|21387|21375|0
1733876400000|2024-12-11 00:20:00|21388.7|21376.7|21389.8|21377.8|21391.6|21379.6|21386.5|21374.5|0
1733876700000|2024-12-11 00:25:00|21389.5|21377.5|21389.1|21377.1|21390.3|21378.3|21386.1|21374.1|0
1733877000000|2024-12-11 00:30:00|21388.3|21376.3|21381.5|21369.5|21389.7|21377.7|21379.6|21367.6|0
1733877300000|2024-12-11 00:35:00|21381.6|21369.6|21393.7|21381.7|21393.7|21381.7|21381.3|21369.3|0
1733877600000|2024-12-11 00:40:00|21393.6|21381.6|21391.1|21379.1|21394.6|21382.6|21389.3|21377.3|0
1733877900000|2024-12-11 00:45:00|21390.8|21378.8|21397.2|21385.2|21397.7|21385.7|21390|21378|0
1733878200000|2024-12-11 00:50:00|21397.1|21385.1|21397.5|21385.5|21398.5|21386.5|21394|21382|0
1733878500000|2024-12-11 00:55:00|21397.6|21385.6|21393.3|21381.3|21397.8|21385.8|21392.1|21380.1|0
1733878800000|2024-12-11 01:00:00|21393.6|21381.6|21396.3|21384.3|21396.8|21384.8|21390.2|21378.2|0
1733879100000|2024-12-11 01:05:00|21396.6|21384.6|21393.6|21381.6|21396.6|21384.6|21390.6|21378.6|0
1733879400000|2024-12-11 01:10:00|21393.8|21381.8|21396.8|21384.8|21397.7|21385.7|21393.8|21381.8|0
1733879700000|2024-12-11 01:15:00|21397|21385|21402.3|21390.3|21406.1|21394.1|21396.8|21384.8|0
1733880000000|2024-12-11 01:20:00|21402.2|21390.2|21402.5|21390.5|21403.8|21391.8|21401.1|21389.1|0
1733880300000|2024-12-11 01:25:00|21402.6|21390.6|21400.7|21388.7|21403.1|21391.1|21398.7|21386.7|0
1733880600000|2024-12-11 01:30:00|21401.5|21389.5|21397.3|21385.3|21401.5|21389.5|21396|21384|0
1733880900000|2024-12-11 01:35:00|21397.6|21385.6|21399.3|21387.3|21401|21389|21397.5|21385.5|0
1733881200000|2024-12-11 01:40:00|21399.2|21387.2|21399.6|21387.6|21401.5|21389.5|21396.6|21384.6|0
1733881500000|2024-12-11 01:45:00|21399.7|21387.7|21401.6|21389.6|21402.1|21390.1|21397.2|21385.2|0
1733881800000|2024-12-11 01:50:00|21401.5|21389.5|21401.3|21389.3|21402.6|21390.6|21399.2|21387.2|0
1733882100000|2024-12-11 01:55:00|21401.5|21389.5|21400.1|21388.1|21402.2|21390.2|21397.2|21385.2|0
1733882400000|2024-12-11 02:00:00|21399.7|21387.7|21397.5|21385.5|21402.1|21390.1|21397.1|21385.1|0
1733882700000|2024-12-11 02:05:00|21397.8|21385.8|21398.7|21386.7|21400.7|21388.7|21396.6|21384.6|0
1733883000000|2024-12-11 02:10:00|21398.8|21386.8|21400.8|21388.8|21401.6|21389.6|21398|21386|0
1733883300000|2024-12-11 02:15:00|21400.6|21388.6|21397|21385|21401.3|21389.3|21396|21384|0
1733883600000|2024-12-11 02:20:00|21396.8|21384.8|21394|21382|21396.8|21384.8|21391|21379|0
1733883900000|2024-12-11 02:25:00|21393.8|21381.8|21392|21380|21395.5|21383.5|21391.8|21379.8|0
1733884200000|2024-12-11 02:30:00|21392.2|21380.2|21391.6|21379.6|21393.5|21381.5|21391|21379|0
1733884500000|2024-12-11 02:35:00|21391.7|21379.7|21392.2|21380.2|21394.1|21382.1|21391|21379|0
1733884800000|2024-12-11 02:40:00|21392.1|21380.1|21392.5|21380.5|21393.2|21381.2|21390.7|21378.7|0
1733885100000|2024-12-11 02:45:00|21392.6|21380.6|21393.1|21381.1|21393.3|21381.3|21391.6|21379.6|0
1733885400000|2024-12-11 02:50:00|21393.5|21381.5|21396|21384|21396.8|21384.8|21393|21381|0
1733885700000|2024-12-11 02:55:00|21395.8|21383.8|21398.6|21386.6|21399.6|21387.6|21395.7|21383.7|0
1733886000000|2024-12-11 03:00:00|21398.7|21386.7|21401|21389|21401.1|21389.1|21397.6|21385.6|0
1733886300000|2024-12-11 03:05:00|21400.8|21388.8|21400.3|21388.3|21402.5|21390.5|21399.7|21387.7|0
1733886600000|2024-12-11 03:10:00|21400.2|21388.2|21402.7|21390.7|21403.1|21391.1|21399.3|21387.3|0
1733886900000|2024-12-11 03:15:00|21402.5|21390.5|21407|21395|21408.3|21396.3|21402.5|21390.5|0
1733887200000|2024-12-11 03:20:00|21406.8|21394.8|21402.6|21390.6|21406.8|21394.8|21401.5|21389.5|0
1733887500000|2024-12-11 03:25:00|21402.5|21390.5|21403.8|21391.8|21404.5|21392.5|21401.2|21389.2|0
1733887800000|2024-12-11 03:30:00|21403.2|21391.2|21401.1|21389.1|21403.5|21391.5|21398.7|21386.7|0
1733888100000|2024-12-11 03:35:00|21401.6|21389.6|21401.2|21389.2|21403.1|21391.1|21400.5|21388.5|0
1733888400000|2024-12-11 03:40:00|21401.6|21389.6|21399.8|21387.8|21401.6|21389.6|21399.6|21387.6|0
1733888700000|2024-12-11 03:45:00|21399.7|21387.7|21401.2|21389.2|21402.5|21390.5|21399.6|21387.6|0
1733889000000|2024-12-11 03:50:00|21401.3|21389.3|21398|21386|21401.6|21389.6|21397.3|21385.3|0
1733889300000|2024-12-11 03:55:00|21397.8|21385.8|21397.2|21385.2|21397.8|21385.8|21396.3|21384.3|0
1733889600000|2024-12-11 04:00:00|21397.3|21385.3|21394.6|21382.6|21397.3|21385.3|21394.1|21382.1|0
1733889900000|2024-12-11 04:05:00|21394.7|21382.7|21397|21385|21398|21386|21393.1|21381.1|0
1733890200000|2024-12-11 04:10:00|21397.1|21385.1|21397.1|21385.1|21398.5|21386.5|21395.8|21383.8|0
1733890500000|2024-12-11 04:15:00|21397.2|21385.2|21396|21384|21397.2|21385.2|21394.7|21382.7|0
1733890800000|2024-12-11 04:20:00|21395.8|21383.8|21395.1|21383.1|21396.5|21384.5|21394.8|21382.8|0
1733891100000|2024-12-11 04:25:00|21395|21383|21392.3|21380.3|21395.1|21383.1|21390.6|21378.6|0
1733891400000|2024-12-11 04:30:00|21392.6|21380.6|21391.7|21379.7|21393.1|21381.1|21390.7|21378.7|0
1733891700000|2024-12-11 04:35:00|21391.8|21379.8|21390.5|21378.5|21392.7|21380.7|21390.1|21378.1|0
1733892000000|2024-12-11 04:40:00|21390.6|21378.6|21385.7|21373.7|21390.6|21378.6|21384.8|21372.8|0
1733892300000|2024-12-11 04:45:00|21385.8|21373.8|21386.7|21374.7|21388.2|21376.2|21385|21373|0
1733892600000|2024-12-11 04:50:00|21386.6|21374.6|21397.6|21385.6|21398.2|21386.2|21386.6|21374.6|0
1733892900000|2024-12-11 04:55:00|21397.3|21385.3|21402.1|21390.1|21402.6|21390.6|21397.3|21385.3|0
1733893200000|2024-12-11 05:00:00|21401.6|21389.6|21400.5|21388.5|21402.6|21390.6|21397.3|21385.3|0
1733893500000|2024-12-11 05:05:00|21400.6|21388.6|21399|21387|21402.5|21390.5|21398.2|21386.2|0
1733893800000|2024-12-11 05:10:00|21399.1|21387.1|21401.3|21389.3|21401.7|21389.7|21399|21387|0
1733894100000|2024-12-11 05:15:00|21401.5|21389.5|21399.8|21387.8|21403.1|21391.1|21399.2|21387.2|0
1733894400000|2024-12-11 05:20:00|21400|21388|21398.8|21386.8|21401.5|21389.5|21398.8|21386.8|0
1733894700000|2024-12-11 05:25:00|21398.7|21386.7|21398.7|21386.7|21400.1|21388.1|21397|21385|0
1733895000000|2024-12-11 05:30:00|21398.5|21386.5|21395.5|21383.5|21398.7|21386.7|21394.3|21382.3|0
1733895300000|2024-12-11 05:35:00|21396|21384|21395.7|21383.7|21397.2|21385.2|21394.7|21382.7|0
1733895600000|2024-12-11 05:40:00|21395.8|21383.8|21397.1|21385.1|21398.8|21386.8|21395.2|21383.2|0
1733895900000|2024-12-11 05:45:00|21397.2|21385.2|21399.7|21387.7|21400.7|21388.7|21395.6|21383.6|0
1733896200000|2024-12-11 05:50:00|21399.3|21387.3|21403.6|21391.6|21404|21392|21399.1|21387.1|0
1733896500000|2024-12-11 05:55:00|21403.7|21391.7|21401|21389|21403.8|21391.8|21401|21389|0
1733896800000|2024-12-11 06:00:00|21401.1|21389.1|21403.8|21391.8|21404.1|21392.1|21400.5|21388.5|0
1733897100000|2024-12-11 06:05:00|21404.2|21392.2|21406.7|21394.7|21407|21395|21404.2|21392.2|0
1733897400000|2024-12-11 06:10:00|21406.8|21394.8|21404.6|21392.6|21406.8|21394.8|21403.6|21391.6|0
1733897700000|2024-12-11 06:15:00|21404.5|21392.5|21404.2|21392.2|21405|21393|21402.8|21390.8|0
1733898000000|2024-12-11 06:20:00|21404.1|21392.1|21403|21391|21405.8|21393.8|21403|21391|0
1733898300000|2024-12-11 06:25:00|21403.5|21391.5|21408.7|21396.7|21409.5|21397.5|21402.3|21390.3|0
1733898600000|2024-12-11 06:30:00|21407.7|21395.7|21411.2|21399.2|21412.1|21400.1|21407.5|21395.5|0
1733898900000|2024-12-11 06:35:00|21411.3|21399.3|21412.5|21400.5|21412.6|21400.6|21409.5|21397.5|0
1733899200000|2024-12-11 06:40:00|21412.6|21400.6|21411.2|21399.2|21412.6|21400.6|21410.3|21398.3|0
1733899500000|2024-12-11 06:45:00|21411.3|21399.3|21407.7|21395.7|21412|21400|21407.1|21395.1|0
1733899800000|2024-12-11 06:50:00|21407.6|21395.6|21412.6|21400.6|21412.7|21400.7|21407.3|21395.3|0
1733900100000|2024-12-11 06:55:00|21412.5|21400.5|21415.5|21403.5|21417.8|21405.8|21412.3|21400.3|0
1733900400000|2024-12-11 07:00:00|21415.7|21403.7|21419.1|21407.1|21420.5|21408.5|21415.7|21403.7|0
1733900700000|2024-12-11 07:05:00|21419.2|21407.2|21410.5|21398.5|21420.7|21408.7|21410.5|21398.5|0
1733901000000|2024-12-11 07:10:00|21410.1|21398.1|21408.3|21396.3|21411.3|21399.3|21397.5|21385.5|0
1733901300000|2024-12-11 07:15:00|21408|21396|21413.2|21401.2|21415|21403|21408|21396|0
1733901600000|2024-12-11 07:20:00|21412.7|21400.7|21398.5|21386.5|21413.1|21401.1|21397.7|21385.7|0
1733901900000|2024-12-11 07:25:00|21398.6|21386.6|21388.8|21376.8|21398.6|21386.6|21385|21373|0
1733902200000|2024-12-11 07:30:00|21388.5|21376.5|21391.5|21379.5|21396.1|21384.1|21383.6|21371.6|0
1733902500000|2024-12-11 07:35:00|21391.3|21379.3|21385.6|21373.6|21391.3|21379.3|21376.8|21364.8|0
1733902800000|2024-12-11 07:40:00|21385.8|21373.8|21389.7|21377.7|21390.3|21378.3|21383|21371|0
1733903100000|2024-12-11 07:45:00|21389.8|21377.8|21394.1|21382.1|21395.5|21383.5|21387.8|21375.8|0
1733903400000|2024-12-11 07:50:00|21394.2|21382.2|21396.6|21384.6|21399|21387|21392.1|21380.1|0
1733903700000|2024-12-11 07:55:00|21396.8|21384.8|21390.7|21378.7|21397.5|21385.5|21390.2|21378.2|0
1733904000000|2024-12-11 08:00:00|21392.5|21380.5|21402|21390|21403.2|21391.2|21388.2|21376.2|0
1733904300000|2024-12-11 08:05:00|21400.8|21388.8|21404.8|21392.8|21406.7|21394.7|21397.8|21385.8|0
1733904600000|2024-12-11 08:10:00|21404.7|21392.7|21400.8|21388.8|21405.7|21393.7|21398.1|21386.1|0
1733904900000|2024-12-11 08:15:00|21400.6|21388.6|21397.8|21385.8|21403|21391|21396.8|21384.8|0
1733905200000|2024-12-11 08:20:00|21398.1|21386.1|21405.1|21393.1|21406.2|21394.2|21396.5|21384.5|0
1733905500000|2024-12-11 08:25:00|21405.2|21393.2|21408.5|21396.5|21410.5|21398.5|21403.7|21391.7|0
1733905800000|2024-12-11 08:30:00|21408.6|21396.6|21412.2|21400.2|21416.2|21404.2|21407.5|21395.5|0
1733906100000|2024-12-11 08:35:00|21414.1|21402.1|21412.3|21400.3|21417.5|21405.5|21412|21400|0
1733906400000|2024-12-11 08:40:00|21412.6|21400.6|21411.6|21399.6|21416.8|21404.8|21409.3|21397.3|0
1733906700000|2024-12-11 08:45:00|21411.1|21399.1|21413.8|21401.8|21415.7|21403.7|21411.1|21399.1|0
1733907000000|2024-12-11 08:50:00|21414|21402|21407|21395|21417.1|21405.1|21406.2|21394.2|0
1733907300000|2024-12-11 08:55:00|21407.6|21395.6|21403.6|21391.6|21408.3|21396.3|21401.2|21389.2|0
1733907600000|2024-12-11 09:00:00|21403.5|21391.5|21413|21401|21414.8|21402.8|21401.5|21389.5|0
1733907900000|2024-12-11 09:05:00|21413.2|21401.2|21419.8|21407.8|21422.7|21410.7|21413.2|21401.2|0
1733908200000|2024-12-11 09:10:00|21419.6|21407.6|21424.2|21412.2|21424.5|21412.5|21410.3|21398.3|0
1733908500000|2024-12-11 09:15:00|21424.5|21412.5|21411.8|21399.8|21426.1|21414.1|21411.3|21399.3|0
1733908800000|2024-12-11 09:20:00|21412.1|21400.1|21414|21402|21419.2|21407.2|21408.2|21396.2|0
1733909100000|2024-12-11 09:25:00|21414.3|21402.3|21418.8|21406.8|21419|21407|21411.3|21399.3|0
1733909400000|2024-12-11 09:30:00|21419|21407|21416.8|21404.8|21420.3|21408.3|21412.2|21400.2|0
1733909700000|2024-12-11 09:35:00|21417.2|21405.2|21422.3|21410.3|21423|21411|21416.1|21404.1|0
1733910000000|2024-12-11 09:40:00|21422.1|21410.1|21418.1|21406.1|21424.1|21412.1|21417|21405|0
1733910300000|2024-12-11 09:45:00|21418.2|21406.2|21418.1|21406.1|21419.6|21407.6|21416.1|21404.1|0
1733910600000|2024-12-11 09:50:00|21418|21406|21421.1|21409.1|21422.1|21410.1|21417.1|21405.1|0
1733910900000|2024-12-11 09:55:00|21421.2|21409.2|21419.7|21407.7|21422.5|21410.5|21418.7|21406.7|0
1733911200000|2024-12-11 10:00:00|21419.6|21407.6|21422|21410|21424.3|21412.3|21416.8|21404.8|0
1733911500000|2024-12-11 10:05:00|21422.1|21410.1|21419.1|21407.1|21423.7|21411.7|21418.1|21406.1|0
1733911800000|2024-12-11 10:10:00|21419|21407|21420.7|21408.7|21422.7|21410.7|21416.1|21404.1|0
1733912100000|2024-12-11 10:15:00|21420.8|21408.8|21412.1|21400.1|21421.3|21409.3|21410.5|21398.5|0
1733912400000|2024-12-11 10:20:00|21412.2|21400.2|21410.2|21398.2|21414.8|21402.8|21408.6|21396.6|0
1733912700000|2024-12-11 10:25:00|21410.1|21398.1|21410.7|21398.7|21412.2|21400.2|21406.5|21394.5|0
1733913000000|2024-12-11 10:30:00|21411|21399|21415.1|21403.1|21415.7|21403.7|21408.3|21396.3|0
1733913300000|2024-12-11 10:35:00|21414.6|21402.6|21415|21403|21416.7|21404.7|21413.1|21401.1|0
1733913600000|2024-12-11 10:40:00|21414.8|21402.8|21413.3|21401.3|21414.8|21402.8|21411.3|21399.3|0
1733913900000|2024-12-11 10:45:00|21413.2|21401.2|21417.2|21405.2|21418.6|21406.6|21410.5|21398.5|0
1733914200000|2024-12-11 10:50:00|21417.8|21405.8|21416.3|21404.3|21419.1|21407.1|21414.6|21402.6|0
1733914500000|2024-12-11 10:55:00|21416.5|21404.5|21417.8|21405.8|21419.5|21407.5|21414.7|21402.7|0
1733914800000|2024-12-11 11:00:00|21418.6|21406.6|21419.1|21407.1|21422.2|21410.2|21417.8|21405.8|0
1733915100000|2024-12-11 11:05:00|21419.2|21407.2|21425.7|21413.7|21426.2|21414.2|21417.7|21405.7|0
1733915400000|2024-12-11 11:10:00|21426.3|21414.3|21426.2|21414.2|21428|21416|21423|21411|0
1733915700000|2024-12-11 11:15:00|21425.2|21413.2|21427|21415|21429.2|21417.2|21425|21413|0
1733916000000|2024-12-11 11:20:00|21426.8|21414.8|21425.8|21413.8|21428.7|21416.7|21424.6|21412.6|0
1733916300000|2024-12-11 11:25:00|21425.7|21413.7|21429|21417|21430.2|21418.2|21425.1|21413.1|0
1733916600000|2024-12-11 11:30:00|21429.2|21417.2|21425|21413|21430.1|21418.1|21424.7|21412.7|0
1733916900000|2024-12-11 11:35:00|21425.5|21413.5|21419.2|21407.2|21425.6|21413.6|21418.2|21406.2|0
1733917200000|2024-12-11 11:40:00|21419.3|21407.3|21418.1|21406.1|21421|21409|21416.5|21404.5|0
1733917500000|2024-12-11 11:45:00|21418.5|21406.5|21416|21404|21420.1|21408.1|21415.5|21403.5|0
1733917800000|2024-12-11 11:50:00|21416.1|21404.1|21414.7|21402.7|21418|21406|21412.7|21400.7|0
1733918100000|2024-12-11 11:55:00|21414.5|21402.5|21413.3|21401.3|21416|21404|21411.1|21399.1|0
1733918400000|2024-12-11 12:00:00|21413.1|21401.1|21409.8|21397.8|21417|21405|21408.7|21396.7|0
1733918700000|2024-12-11 12:05:00|21410.1|21398.1|21405.6|21393.6|21411.7|21399.7|21404.5|21392.5|0
1733919000000|2024-12-11 12:10:00|21405.7|21393.7|21409.6|21397.6|21413|21401|21405.7|21393.7|0
1733919300000|2024-12-11 12:15:00|21409.1|21397.1|21413.2|21401.2|21415|21403|21407.6|21395.6|0
1733919600000|2024-12-11 12:20:00|21413.3|21401.3|21417.3|21405.3|21418.2|21406.2|21412.7|21400.7|0
1733919900000|2024-12-11 12:25:00|21416.8|21404.8|21417.3|21405.3|21418.1|21406.1|21415|21403|0
1733920200000|2024-12-11 12:30:00|21417.6|21405.6|21409.1|21397.1|21419|21407|21408.1|21396.1|0
1733920500000|2024-12-11 12:35:00|21409.3|21397.3|21404.3|21392.3|21410.5|21398.5|21402.2|21390.2|0
1733920800000|2024-12-11 12:40:00|21404.2|21392.2|21410.1|21398.1|21410.5|21398.5|21403.3|21391.3|0
1733921100000|2024-12-11 12:45:00|21410.2|21398.2|21413.8|21401.8|21414.1|21402.1|21409.2|21397.2|0
1733921400000|2024-12-11 12:50:00|21413.7|21401.7|21412.2|21400.2|21416.8|21404.8|21412.2|21400.2|0
1733921700000|2024-12-11 12:55:00|21412.5|21400.5|21408.2|21396.2|21412.5|21400.5|21408.2|21396.2|0
1733922000000|2024-12-11 13:00:00|21408.3|21396.3|21418|21406|21418|21406|21406.7|21394.7|0
1733922300000|2024-12-11 13:05:00|21418.2|21406.2|21416.6|21404.6|21420.6|21408.6|21416.5|21404.5|0
1733922600000|2024-12-11 13:10:00|21417|21405|21424.1|21412.1|21426|21414|21417|21405|0
1733922900000|2024-12-11 13:15:00|21423.8|21411.8|21421.2|21409.2|21425.2|21413.2|21418.2|21406.2|0
1733923200000|2024-12-11 13:20:00|21420.7|21408.7|21433.2|21421.2|21434.7|21422.7|21420.7|21408.7|0
1733923500000|2024-12-11 13:25:00|21431.8|21419.8|21439.5|21427.5|21440.2|21428.2|21428.2|21416.2|0
1733923800000|2024-12-11 13:30:00|21434.3|21422.3|21482.5|21470.5|21482.8|21470.8|21434.3|21422.3|0
1733924100000|2024-12-11 13:35:00|21481.8|21469.8|21495.5|21483.5|21506.2|21494.2|21479.8|21467.8|0
1733924400000|2024-12-11 13:40:00|21495.2|21483.2|21497.6|21485.6|21499.7|21487.7|21487.2|21475.2|0
1733924700000|2024-12-11 13:45:00|21498.2|21486.2|21498.1|21486.1|21502.8|21490.8|21494.7|21482.7|0
1733925000000|2024-12-11 13:50:00|21497.7|21485.7|21489.7|21477.7|21498.6|21486.6|21482|21470|0
1733925300000|2024-12-11 13:55:00|21490.3|21478.3|21499.8|21487.8|21502.7|21490.7|21490.3|21478.3|0
1733925600000|2024-12-11 14:00:00|21500.5|21488.5|21525.2|21513.2|21525.2|21513.2|21497.7|21485.7|0
1733925900000|2024-12-11 14:05:00|21525.5|21513.5|21545.2|21533.2|21548|21536|21524.8|21512.8|0
1733926200000|2024-12-11 14:10:00|21546.2|21534.2|21544.5|21532.5|21546.2|21534.2|21539|21527|0
1733926500000|2024-12-11 14:15:00|21545.5|21533.5|21549|21537|21550|21538|21541.7|21529.7|0
1733926800000|2024-12-11 14:20:00|21549.1|21537.1|21551.7|21539.7|21552.5|21540.5|21542.2|21530.2|0
1733927100000|2024-12-11 14:25:00|21551|21539|21558|21546|21558.7|21546.7|21547.2|21535.2|0
1733927400000|2024-12-11 14:30:00|21560.1|21548.1|21578|21566|21587.7|21575.7|21544.2|21532.2|0
1733927700000|2024-12-11 14:35:00|21577.2|21565.2|21577.2|21565.2|21594.1|21582.1|21565.7|21553.7|0
1733928000000|2024-12-11 14:40:00|21576.5|21564.5|21606.8|21594.8|21609.8|21597.8|21575|21563|0
1733928300000|2024-12-11 14:45:00|21607.2|21595.2|21640.2|21628.2|21647.5|21635.5|21605.1|21593.1|0
1733928600000|2024-12-11 14:50:00|21640.1|21628.1|21661.1|21649.1|21666.4|21654.4|21638.4|21626.4|0
1733928900000|2024-12-11 14:55:00|21661.5|21649.5|21665|21653|21666.6|21654.6|21639.5|21627.5|0
1733929200000|2024-12-11 15:00:00|21665.6|21653.6|21660.6|21648.6|21669|21657|21649.9|21637.9|0
1733929500000|2024-12-11 15:05:00|21661.1|21649.1|21693.1|21681.1|21693.9|21681.9|21661.1|21649.1|0
1733929800000|2024-12-11 15:10:00|21693.5|21681.5|21703.9|21691.9|21703.9|21691.9|21679.4|21667.4|0
1733930100000|2024-12-11 15:15:00|21704.4|21692.4|21682.9|21670.9|21705.8|21693.8|21675.6|21663.6|0
1733930400000|2024-12-11 15:20:00|21682.1|21670.1|21671.1|21659.1|21686.1|21674.1|21662.8|21650.8|0
1733930700000|2024-12-11 15:25:00|21670.9|21658.9|21659.6|21647.6|21683.6|21671.6|21654|21642|0
1733931000000|2024-12-11 15:30:00|21660.9|21648.9|21695.9|21683.9|21696.6|21684.6|21660.9|21648.9|0
1733931300000|2024-12-11 15:35:00|21697.8|21685.8|21692.1|21680.1|21697.8|21685.8|21684.4|21672.4|0
1733931600000|2024-12-11 15:40:00|21692.6|21680.6|21686.1|21674.1|21697.4|21685.4|21667.1|21655.1|0
1733931900000|2024-12-11 15:45:00|21686.4|21674.4|21677.6|21665.6|21694.6|21682.6|21675.4|21663.4|0
1733932200000|2024-12-11 15:50:00|21676.4|21664.4|21653.9|21641.9|21685.4|21673.4|21646.5|21634.5|0
1733932500000|2024-12-11 15:55:00|21653.4|21641.4|21667.4|21655.4|21667.4|21655.4|21644.1|21632.1|0
1733932800000|2024-12-11 16:00:00|21666.4|21654.4|21677.6|21665.6|21680.1|21668.1|21661.1|21649.1|0
1733933100000|2024-12-11 16:05:00|21678.1|21666.1|21691.9|21679.9|21698.6|21686.6|21674.5|21662.5|0
1733933400000|2024-12-11 16:10:00|21692|21680|21712.3|21700.3|21712.3|21700.3|21690.3|21678.3|0
1733933700000|2024-12-11 16:15:00|21712.6|21700.6|21706|21694|21715.1|21703.1|21699.3|21687.3|0
1733934000000|2024-12-11 16:20:00|21708|21696|21718.8|21706.8|21719.1|21707.1|21701.4|21689.4|0
1733934300000|2024-12-11 16:25:00|21718.9|21706.9|21733|21721|21733|21721|21708.8|21696.8|0
1733934600000|2024-12-11 16:30:00|21732.9|21720.9|21728|21716|21734.8|21722.8|21723.6|21711.6|0
1733934900000|2024-12-11 16:35:00|21728.4|21716.4|21737.5|21725.5|21739|21727|21727.3|21715.3|0
1733935200000|2024-12-11 16:40:00|21737.4|21725.4|21725.9|21713.9|21737.4|21725.4|21720.4|21708.4|0
1733935500000|2024-12-11 16:45:00|21725.1|21713.1|21729.1|21717.1|21733.4|21721.4|21719.6|21707.6|0
1733935800000|2024-12-11 16:50:00|21729.6|21717.6|21724.9|21712.9|21732.4|21720.4|21711.9|21699.9|0
1733936100000|2024-12-11 16:55:00|21725.3|21713.3|21730.3|21718.3|21730.8|21718.8|21718.8|21706.8|0
1733936400000|2024-12-11 17:00:00|21730.4|21718.4|21746|21734|21748.4|21736.4|21729.6|21717.6|0
1733936700000|2024-12-11 17:05:00|21746.4|21734.4|21747.9|21735.9|21755|21743|21742.8|21730.8|0
1733937000000|2024-12-11 17:10:00|21746.9|21734.9|21750.9|21738.9|21754.8|21742.8|21746.9|21734.9|0
1733937300000|2024-12-11 17:15:00|21750.6|21738.6|21754.9|21742.9|21755.9|21743.9|21747.9|21735.9|0
1733937600000|2024-12-11 17:20:00|21754.6|21742.6|21752.6|21740.6|21754.6|21742.6|21742.9|21730.9|0
1733937900000|2024-12-11 17:25:00|21752.9|21740.9|21747.5|21735.5|21752.9|21740.9|21740.9|21728.9|0
1733938200000|2024-12-11 17:30:00|21747.4|21735.4|21747.4|21735.4|21754.8|21742.8|21733|21721|0
1733938500000|2024-12-11 17:35:00|21747.9|21735.9|21750.8|21738.8|21750.8|21738.8|21739|21727|0
1733938800000|2024-12-11 17:40:00|21750.3|21738.3|21758.1|21746.1|21758.5|21746.5|21747.6|21735.6|0
1733939100000|2024-12-11 17:45:00|21758.4|21746.4|21755.9|21743.9|21759.6|21747.6|21750|21738|0
1733939400000|2024-12-11 17:50:00|21756|21744|21742.6|21730.6|21759.8|21747.8|21739.1|21727.1|0
1733939700000|2024-12-11 17:55:00|21742.3|21730.3|21751.4|21739.4|21751.4|21739.4|21737.3|21725.3|0
1733940000000|2024-12-11 18:00:00|21751.7|21739.7|21759.1|21747.1|21764.9|21752.9|21749.9|21737.9|0
1733940300000|2024-12-11 18:05:00|21758.9|21746.9|21759.6|21747.6|21761.4|21749.4|21749.6|21737.6|0
1733940600000|2024-12-11 18:10:00|21759.7|21747.7|21756.1|21744.1|21763.6|21751.6|21752.7|21740.7|0
1733940900000|2024-12-11 18:15:00|21755.5|21743.5|21762|21750|21762.4|21750.4|21750.9|21738.9|0
1733941200000|2024-12-11 18:20:00|21762.1|21750.1|21764|21752|21765.1|21753.1|21759.6|21747.6|0
1733941500000|2024-12-11 18:25:00|21763.9|21751.9|21771.9|21759.9|21772.4|21760.4|21761|21749|0
1733941800000|2024-12-11 18:30:00|21772.4|21760.4|21775.7|21763.7|21779.4|21767.4|21767.9|21755.9|0
1733942100000|2024-12-11 18:35:00|21776.4|21764.4|21778|21766|21781.6|21769.6|21775.4|21763.4|0
1733942400000|2024-12-11 18:40:00|21777.9|21765.9|21769.7|21757.7|21777.9|21765.9|21765|21753|0
1733942700000|2024-12-11 18:45:00|21770.9|21758.9|21776.4|21764.4|21778.7|21766.7|21769|21757|0
1733943000000|2024-12-11 18:50:00|21775.9|21763.9|21764.9|21752.9|21775.9|21763.9|21761.4|21749.4|0
1733943300000|2024-12-11 18:55:00|21765.5|21753.5|21763.6|21751.6|21765.5|21753.5|21758|21746|0
1733943600000|2024-12-11 19:00:00|21764.6|21752.6|21760.5|21748.5|21772.1|21760.1|21760.1|21748.1|0
1733943900000|2024-12-11 19:05:00|21761.1|21749.1|21760.1|21748.1|21763.2|21751.2|21752.5|21740.5|0
1733944200000|2024-12-11 19:10:00|21759.9|21747.9|21758.4|21746.4|21770.4|21758.4|21757.6|21745.6|0
1733944500000|2024-12-11 19:15:00|21758.5|21746.5|21766.9|21754.9|21767|21755|21757.9|21745.9|0
1733944800000|2024-12-11 19:20:00|21765.9|21753.9|21771.4|21759.4|21775.2|21763.2|21762.5|21750.5|0
1733945100000|2024-12-11 19:25:00|21771.6|21759.6|21772.6|21760.6|21774.2|21762.2|21768|21756|0
1733945400000|2024-12-11 19:30:00|21772.4|21760.4|21774.5|21762.5|21776.4|21764.4|21767.1|21755.1|0
1733945700000|2024-12-11 19:35:00|21774.4|21762.4|21779.1|21767.1|21780.9|21768.9|21774|21762|0
1733946000000|2024-12-11 19:40:00|21778.7|21766.7|21770.6|21758.6|21780.7|21768.7|21769.1|21757.1|0
1733946300000|2024-12-11 19:45:00|21770.9|21758.9|21763.9|21751.9|21772.2|21760.2|21762.1|21750.1|0
1733946600000|2024-12-11 19:50:00|21763.7|21751.7|21762.1|21750.1|21769.4|21757.4|21760|21748|0
1733946900000|2024-12-11 19:55:00|21761.6|21749.6|21770.9|21758.9|21772.6|21760.6|21759.4|21747.4|0
1733947200000|2024-12-11 20:00:00|21770.6|21758.6|21773.5|21761.5|21777.7|21765.7|21766.5|21754.5|0
1733947500000|2024-12-11 20:05:00|21773.6|21761.6|21778.4|21766.4|21779.7|21767.7|21772.5|21760.5|0
1733947800000|2024-12-11 20:10:00|21777.7|21765.7|21783.4|21771.4|21783.9|21771.9|21772.4|21760.4|0
1733948100000|2024-12-11 20:15:00|21782.7|21770.7|21786|21774|21789.4|21777.4|21781.5|21769.5|0
1733948400000|2024-12-11 20:20:00|21786.4|21774.4|21782.7|21770.7|21787.7|21775.7|21781.7|21769.7|0
1733948700000|2024-12-11 20:25:00|21782.2|21770.2|21786.9|21774.9|21789.4|21777.4|21781.6|21769.6|0
1733949000000|2024-12-11 20:30:00|21784.9|21772.9|21780.2|21768.2|21786|21774|21779.7|21767.7|0
1733949300000|2024-12-11 20:35:00|21780.4|21768.4|21783|21771|21783|21771|21775.5|21763.5|0
1733949600000|2024-12-11 20:40:00|21783.9|21771.9|21776.2|21764.2|21785.2|21773.2|21776.2|21764.2|0
1733949900000|2024-12-11 20:45:00|21776.6|21764.6|21775.7|21763.7|21778.8|21766.8|21774.3|21762.3|0
1733950200000|2024-12-11 20:50:00|21774.2|21762.2|21764.2|21752.2|21776.1|21764.1|21763.6|21751.6|0
1733950500000|2024-12-11 20:55:00|21764.6|21752.6|21763.1|21751.1|21770.2|21758.2|21759.1|21747.1|0
1733950800000|2024-12-11 21:00:00|21762.4|21750.4|21740.2|21728.2|21762.7|21750.7|21737.8|21725.8|0
1733951100000|2024-12-11 21:05:00|21740.4|21728.4|21729.4|21717.4|21748.4|21736.4|21723.7|21711.7|0
1733951400000|2024-12-11 21:10:00|21729.9|21717.9|21738.2|21726.2|21741.1|21729.1|21729.3|21717.3|0
1733951700000|2024-12-11 21:15:00|21735.7|21723.7|21731.9|21719.9|21736.3|21724.3|21730.7|21718.7|0
1733952000000|2024-12-11 21:20:00|21731.7|21719.7|21729.7|21717.7|21734.6|21722.6|21729.2|21717.2|0
1733952300000|2024-12-11 21:25:00|21729.9|21717.9|21727.1|21715.1|21730.3|21718.3|21724.9|21712.9|0
1733952600000|2024-12-11 21:30:00|21726.9|21714.9|21727.2|21715.2|21728.8|21716.8|21724.9|21712.9|0
1733952900000|2024-12-11 21:35:00|21726.7|21714.7|21724.6|21712.6|21727.9|21715.9|21723.9|21711.9|0
1733953200000|2024-12-11 21:40:00|21724.2|21712.2|21726.8|21714.8|21728.3|21716.3|21723.4|21711.4|0
1733953500000|2024-12-11 21:45:00|21723.6|21711.6|21726.9|21714.9|21728.1|21716.1|21723.6|21711.6|0
1733953800000|2024-12-11 21:50:00|21725.7|21713.7|21725.1|21713.1|21726.6|21714.6|21721.7|21709.7|0
1733954100000|2024-12-11 21:55:00|21724.9|21712.9|21727.1|21715.1|21727.4|21715.4|21724.9|21712.9|0
1733954400000|2024-12-11 22:00:00|21727|21715|21731.6|21719.6|21731.9|21719.9|21726.8|21714.8|0
1733954700000|2024-12-11 22:05:00|21731.3|21719.3|21736.2|21724.2|21736.5|21724.5|21731.3|21719.3|0
1733955000000|2024-12-11 22:10:00|21736.3|21724.3|21736.5|21724.5|21736.5|21724.5|21735.5|21723.5|0
1733955300000|2024-12-11 22:15:00|21736.4|21724.4|21738.2|21726.2|21739.3|21727.3|21736.4|21724.4|0
1733955600000|2024-12-11 22:20:00|21738.3|21726.3|21738.2|21726.2|21738.6|21726.6|21736.2|21724.2|0
1733955900000|2024-12-11 22:25:00|21738.5|21726.5|21738.1|21726.1|21738.5|21726.5|21737.9|21725.9|0
1733956200000|2024-12-11 22:30:00|21737.1|21725.1|21738.4|21726.4|21738.4|21726.4|21737|21725|0
1733956500000|2024-12-11 22:35:00|21738.5|21726.5|21738.4|21726.4|21738.5|21726.5|21738.4|21726.4|0
1733956800000|2024-12-11 22:40:00|21738.3|21726.3|21738.9|21726.9|21738.9|21726.9|21738.3|21726.3|0
1733957100000|2024-12-11 22:45:00|21738.7|21726.7|21740.9|21728.9|21740.9|21728.9|21736.4|21724.4|0
1733957400000|2024-12-11 22:50:00|21741.8|21729.8|21741.8|21729.8|21743.2|21731.2|21741|21729|0
1733957700000|2024-12-11 22:55:00|21742.2|21730.2|21739.4|21727.4|21744|21732|21739.4|21727.4|0
1733958000000|2024-12-11 23:00:00|21731.8|21719.8|21732.4|21720.4|21735.5|21723.5|21722.1|21710.1|0
1733958300000|2024-12-11 23:05:00|21732.8|21720.8|21729.9|21717.9|21737.9|21725.9|21726.9|21714.9|0
1733958600000|2024-12-11 23:10:00|21729.5|21717.5|21739.8|21727.8|21739.9|21727.9|21729.1|21717.1|0
1733958900000|2024-12-11 23:15:00|21740.1|21728.1|21740|21728|21740.9|21728.9|21735.6|21723.6|0
1733959200000|2024-12-11 23:20:00|21740.3|21728.3|21728.6|21716.6|21740.8|21728.8|21727.9|21715.9|0
1733959500000|2024-12-11 23:25:00|21728.5|21716.5|21729.3|21717.3|21730.5|21718.5|21725.3|21713.3|0
1733959800000|2024-12-11 23:30:00|21729.4|21717.4|21733.9|21721.9|21734.4|21722.4|21727.8|21715.8|0
1733960100000|2024-12-11 23:35:00|21734|21722|21727.9|21715.9|21734.6|21722.6|21726.8|21714.8|0
1733960400000|2024-12-11 23:40:00|21728.3|21716.3|21726.4|21714.4|21729|21717|21726.1|21714.1|0
1733960700000|2024-12-11 23:45:00|21726.5|21714.5|21733.1|21721.1|21733.5|21721.5|21726.3|21714.3|0
1733961000000|2024-12-11 23:50:00|21733.3|21721.3|21734.4|21722.4|21735.1|21723.1|21731.8|21719.8|0
1733961300000|2024-12-11 23:55:00|21734.1|21722.1|21732.3|21720.3|21734.1|21722.1|21730.3|21718.3|0
1733961600000|2024-12-12 00:00:00|21730.6|21718.6|21731.3|21719.3|21735.5|21723.5|21729.5|21717.5|0
1733961900000|2024-12-12 00:05:00|21730.9|21718.9|21730.1|21718.1|21732.3|21720.3|21728.6|21716.6|0
1733962200000|2024-12-12 00:10:00|21730.4|21718.4|21729.5|21717.5|21730.8|21718.8|21727|21715|0
1733962500000|2024-12-12 00:15:00|21729.4|21717.4|21724.9|21712.9|21729.5|21717.5|21724|21712|0
1733962800000|2024-12-12 00:20:00|21725.3|21713.3|21723.5|21711.5|21726.4|21714.4|21721.5|21709.5|0
1733963100000|2024-12-12 00:25:00|21723.6|21711.6|21723.6|21711.6|21728.5|21716.5|21723.3|21711.3|0
1733963400000|2024-12-12 00:30:00|21723.9|21711.9|21724.3|21712.3|21727|21715|21723.3|21711.3|0
1733963700000|2024-12-12 00:35:00|21724.4|21712.4|21725.4|21713.4|21725.9|21713.9|21721.5|21709.5|0
1733964000000|2024-12-12 00:40:00|21725.6|21713.6|21719.8|21707.8|21725.6|21713.6|21719.5|21707.5|0
1733964300000|2024-12-12 00:45:00|21719|21707|21719.5|21707.5|21722.5|21710.5|21717.8|21705.8|0
1733964600000|2024-12-12 00:50:00|21718.9|21706.9|21719.8|21707.8|21721.9|21709.9|21716.8|21704.8|0
1733964900000|2024-12-12 00:55:00|21719.9|21707.9|21726.3|21714.3|21727.1|21715.1|21719.8|21707.8|0
1733965200000|2024-12-12 01:00:00|21727.8|21715.8|21727.3|21715.3|21731.5|21719.5|21727.1|21715.1|0
1733965500000|2024-12-12 01:05:00|21728|21716|21731.5|21719.5|21731.6|21719.6|21727|21715|0
1733965800000|2024-12-12 01:10:00|21731.4|21719.4|21731.4|21719.4|21732.8|21720.8|21730.3|21718.3|0
1733966100000|2024-12-12 01:15:00|21731.5|21719.5|21727.1|21715.1|21731.8|21719.8|21725.8|21713.8|0
1733966400000|2024-12-12 01:20:00|21727|21715|21729.1|21717.1|21729.6|21717.6|21726.9|21714.9|0
1733966700000|2024-12-12 01:25:00|21728.8|21716.8|21731.5|21719.5|21731.5|21719.5|21728|21716|0
1733967000000|2024-12-12 01:30:00|21731.6|21719.6|21729|21717|21732.3|21720.3|21727.5|21715.5|0
1733967300000|2024-12-12 01:35:00|21728.9|21716.9|21730.1|21718.1|21730.5|21718.5|21727.1|21715.1|0
1733967600000|2024-12-12 01:40:00|21730.3|21718.3|21730.5|21718.5|21731.6|21719.6|21729.5|21717.5|0
1733967900000|2024-12-12 01:45:00|21730.4|21718.4|21729.6|21717.6|21731|21719|21729|21717|0
1733968200000|2024-12-12 01:50:00|21729.8|21717.8|21725.1|21713.1|21729.8|21717.8|21721.6|21709.6|0
1733968500000|2024-12-12 01:55:00|21724.9|21712.9|21726.4|21714.4|21726.8|21714.8|21723.4|21711.4|0
1733968800000|2024-12-12 02:00:00|21726.5|21714.5|21728.1|21716.1|21733.1|21721.1|21726.5|21714.5|0
1733969100000|2024-12-12 02:05:00|21728.3|21716.3|21724.3|21712.3|21728.3|21716.3|21724.3|21712.3|0
1733969400000|2024-12-12 02:10:00|21724.1|21712.1|21728.1|21716.1|21728.6|21716.6|21723|21711|0
1733969700000|2024-12-12 02:15:00|21728.8|21716.8|21726.5|21714.5|21729|21717|21724.3|21712.3|0
1733970000000|2024-12-12 02:20:00|21726.9|21714.9|21727.6|21715.6|21728.8|21716.8|21726|21714|0
1733970300000|2024-12-12 02:25:00|21727.8|21715.8|21728.9|21716.9|21730.3|21718.3|21726.6|21714.6|0
1733970600000|2024-12-12 02:30:00|21728.6|21716.6|21726.5|21714.5|21729.4|21717.4|21726.3|21714.3|0
1733970900000|2024-12-12 02:35:00|21726.6|21714.6|21730.1|21718.1|21730.3|21718.3|21726.1|21714.1|0
1733971200000|2024-12-12 02:40:00|21730.3|21718.3|21730.3|21718.3|21730.6|21718.6|21728.8|21716.8|0
1733971500000|2024-12-12 02:45:00|21730.5|21718.5|21725.5|21713.5|21730.5|21718.5|21725.5|21713.5|0
1733971800000|2024-12-12 02:50:00|21725.3|21713.3|21725.8|21713.8|21727|21715|21723.6|21711.6|0
1733972100000|2024-12-12 02:55:00|21725.9|21713.9|21727.1|21715.1|21727.4|21715.4|21724.1|21712.1|0
1733972400000|2024-12-12 03:00:00|21727.5|21715.5|21730.8|21718.8|21732.8|21720.8|21726.9|21714.9|0
1733972700000|2024-12-12 03:05:00|21730.6|21718.6|21731.3|21719.3|21732.5|21720.5|21729.5|21717.5|0
1733973000000|2024-12-12 03:10:00|21731.1|21719.1|21729.4|21717.4|21731.3|21719.3|21729|21717|0
1733973300000|2024-12-12 03:15:00|21729.3|21717.3|21731.3|21719.3|21732.5|21720.5|21729.1|21717.1|0
1733973600000|2024-12-12 03:20:00|21731.4|21719.4|21730.3|21718.3|21732.8|21720.8|21729.5|21717.5|0
1733973900000|2024-12-12 03:25:00|21730|21718|21736.4|21724.4|21737.3|21725.3|21730|21718|0
1733974200000|2024-12-12 03:30:00|21735.5|21723.5|21736.3|21724.3|21737|21725|21733.4|21721.4|0
1733974500000|2024-12-12 03:35:00|21736.4|21724.4|21731.3|21719.3|21736.8|21724.8|21731.3|21719.3|0
1733974800000|2024-12-12 03:40:00|21731.4|21719.4|21729.5|21717.5|21731.5|21719.5|21728.8|21716.8|0
1733975100000|2024-12-12 03:45:00|21729.6|21717.6|21731.5|21719.5|21731.9|21719.9|21729|21717|0
1733975400000|2024-12-12 03:50:00|21731.4|21719.4|21732.9|21720.9|21733|21721|21730.5|21718.5|0
1733975700000|2024-12-12 03:55:00|21732.6|21720.6|21734.8|21722.8|21735.3|21723.3|21731|21719|0
1733976000000|2024-12-12 04:00:00|21734.5|21722.5|21732.8|21720.8|21734.8|21722.8|21732.3|21720.3|0
1733976300000|2024-12-12 04:05:00|21732.9|21720.9|21732.8|21720.8|21734|21722|21732.3|21720.3|0
1733976600000|2024-12-12 04:10:00|21732.6|21720.6|21734.3|21722.3|21735.3|21723.3|21732.4|21720.4|0
1733976900000|2024-12-12 04:15:00|21734.4|21722.4|21732|21720|21734.9|21722.9|21731.4|21719.4|0
1733977200000|2024-12-12 04:20:00|21732.3|21720.3|21735.1|21723.1|21735.5|21723.5|21732.3|21720.3|0
1733977500000|2024-12-12 04:25:00|21735|21723|21734.3|21722.3|21735.6|21723.6|21733.3|21721.3|0
1733977800000|2024-12-12 04:30:00|21734.5|21722.5|21733.8|21721.8|21734.6|21722.6|21732.5|21720.5|0
1733978100000|2024-12-12 04:35:00|21734|21722|21735.5|21723.5|21735.5|21723.5|21733.8|21721.8|0
1733978400000|2024-12-12 04:40:00|21735.3|21723.3|21736.6|21724.6|21736.9|21724.9|21735.1|21723.1|0
1733978700000|2024-12-12 04:45:00|21736.5|21724.5|21734.1|21722.1|21736.5|21724.5|21734.1|21722.1|0
1733979000000|2024-12-12 04:50:00|21734.3|21722.3|21735|21723|21736.3|21724.3|21733.8|21721.8|0
1733979300000|2024-12-12 04:55:00|21735.1|21723.1|21735.3|21723.3|21736|21724|21734.8|21722.8|0
1733979600000|2024-12-12 05:00:00|21735.4|21723.4|21734.6|21722.6|21737.5|21725.5|21734.5|21722.5|0
1733979900000|2024-12-12 05:05:00|21734.5|21722.5|21732.4|21720.4|21735|21723|21730.3|21718.3|0
1733980200000|2024-12-12 05:10:00|21732.6|21720.6|21733.5|21721.5|21734.4|21722.4|21731.8|21719.8|0
1733980500000|2024-12-12 05:15:00|21733.6|21721.6|21733.5|21721.5|21734.5|21722.5|21731.5|21719.5|0
1733980800000|2024-12-12 05:20:00|21733.9|21721.9|21733|21721|21734.3|21722.3|21731.9|21719.9|0
1733981100000|2024-12-12 05:25:00|21733.1|21721.1|21732.4|21720.4|21733.8|21721.8|21732.1|21720.1|0
1733981400000|2024-12-12 05:30:00|21732.1|21720.1|21735|21723|21735.4|21723.4|21731.9|21719.9|0
1733981700000|2024-12-12 05:35:00|21734.9|21722.9|21733.8|21721.8|21735.5|21723.5|21733.4|21721.4|0
1733982000000|2024-12-12 05:40:00|21733.9|21721.9|21733.8|21721.8|21734|21722|21730.1|21718.1|0
1733982300000|2024-12-12 05:45:00|21734.8|21722.8|21736.1|21724.1|21736.4|21724.4|21734.5|21722.5|0
1733982600000|2024-12-12 05:50:00|21736.3|21724.3|21737.5|21725.5|21738.3|21726.3|21735.5|21723.5|0
1733982900000|2024-12-12 05:55:00|21737.4|21725.4|21738.8|21726.8|21738.9|21726.9|21736.8|21724.8|0
1733983200000|2024-12-12 06:00:00|21739.3|21727.3|21732.6|21720.6|21746.3|21734.3|21732.5|21720.5|0
1733983500000|2024-12-12 06:05:00|21732.5|21720.5|21735.4|21723.4|21736.3|21724.3|21731.9|21719.9|0
1733983800000|2024-12-12 06:10:00|21735.5|21723.5|21735|21723|21739.9|21727.9|21734.7|21722.7|0
1733984100000|2024-12-12 06:15:00|21735.2|21723.2|21738.9|21726.9|21739.7|21727.7|21735|21723|0
1733984400000|2024-12-12 06:20:00|21738.8|21726.8|21736.2|21724.2|21739.2|21727.2|21733.4|21721.4|0
1733984700000|2024-12-12 06:25:00|21735.7|21723.7|21736.3|21724.3|21736.9|21724.9|21734.3|21722.3|0
1733985000000|2024-12-12 06:30:00|21735.8|21723.8|21731.4|21719.4|21735.9|21723.9|21730.8|21718.8|0
1733985300000|2024-12-12 06:35:00|21731.9|21719.9|21735|21723|21735.4|21723.4|21731.5|21719.5|0
1733985600000|2024-12-12 06:40:00|21735.2|21723.2|21735.3|21723.3|21735.7|21723.7|21733.7|21721.7|0
1733985900000|2024-12-12 06:45:00|21735.5|21723.5|21733.2|21721.2|21735.5|21723.5|21731.9|21719.9|0
1733986200000|2024-12-12 06:50:00|21732.7|21720.7|21736.7|21724.7|21737.9|21725.9|21732|21720|0
1733986500000|2024-12-12 06:55:00|21736.8|21724.8|21736.9|21724.9|21738.4|21726.4|21735.8|21723.8|0
1733986800000|2024-12-12 07:00:00|21736.7|21724.7|21737.5|21725.5|21738.2|21726.2|21730.7|21718.7|0
1733987100000|2024-12-12 07:05:00|21737.4|21725.4|21740.5|21728.5|21740.5|21728.5|21736.8|21724.8|0
1733987400000|2024-12-12 07:10:00|21740.4|21728.4|21739.2|21727.2|21740.9|21728.9|21736.2|21724.2|0
1733987700000|2024-12-12 07:15:00|21739|21727|21733.7|21721.7|21739.7|21727.7|21733.7|21721.7|0
1733988000000|2024-12-12 07:20:00|21733.5|21721.5|21736.9|21724.9|21737.2|21725.2|21732.7|21720.7|0
1733988300000|2024-12-12 07:25:00|21737|21725|21734.5|21722.5|21737.9|21725.9|21734.3|21722.3|0
1733988600000|2024-12-12 07:30:00|21734.7|21722.7|21739.2|21727.2|21739.3|21727.3|21734.7|21722.7|0
1733988900000|2024-12-12 07:35:00|21739.3|21727.3|21739.2|21727.2|21739.7|21727.7|21737.2|21725.2|0
1733989200000|2024-12-12 07:40:00|21739.3|21727.3|21735.4|21723.4|21739.3|21727.3|21734.5|21722.5|0
1733989500000|2024-12-12 07:45:00|21735.3|21723.3|21737.2|21725.2|21737.3|21725.3|21734.4|21722.4|0
1733989800000|2024-12-12 07:50:00|21737|21725|21728.2|21716.2|21737.2|21725.2|21725.5|21713.5|0
1733990100000|2024-12-12 07:55:00|21728.3|21716.3|21728|21716|21728.9|21716.9|21723.4|21711.4|0
1733990400000|2024-12-12 08:00:00|21729|21717|21738.8|21726.8|21741.5|21729.5|21726.7|21714.7|0
1733990700000|2024-12-12 08:05:00|21737.3|21725.3|21735.4|21723.4|21737.3|21725.3|21729|21717|0
1733991000000|2024-12-12 08:10:00|21735.8|21723.8|21730.7|21718.7|21736.4|21724.4|21730.4|21718.4|0
1733991300000|2024-12-12 08:15:00|21731.2|21719.2|21733.2|21721.2|21733.5|21721.5|21728.7|21716.7|0
1733991600000|2024-12-12 08:20:00|21733|21721|21735.2|21723.2|21736.5|21724.5|21731.8|21719.8|0
1733991900000|2024-12-12 08:25:00|21735|21723|21742.4|21730.4|21742.4|21730.4|21731.4|21719.4|0
1733992200000|2024-12-12 08:30:00|21744.4|21732.4|21725|21713|21745.8|21733.8|21723.3|21711.3|0
1733992500000|2024-12-12 08:35:00|21726|21714|21723.7|21711.7|21728|21716|21722.5|21710.5|0
1733992800000|2024-12-12 08:40:00|21723.8|21711.8|21725.3|21713.3|21725.8|21713.8|21718.3|21706.3|0
1733993100000|2024-12-12 08:45:00|21725.2|21713.2|21727.9|21715.9|21729.3|21717.3|21723.9|21711.9|0
1733993400000|2024-12-12 08:50:00|21727.8|21715.8|21728|21716|21728.3|21716.3|21724.3|21712.3|0
1733993700000|2024-12-12 08:55:00|21728.2|21716.2|21727.9|21715.9|21730.3|21718.3|21725.4|21713.4|0
1733994000000|2024-12-12 09:00:00|21727.8|21715.8|21728.4|21716.4|21737.9|21725.9|21725.2|21713.2|0
1733994300000|2024-12-12 09:05:00|21728.3|21716.3|21724.2|21712.2|21730.3|21718.3|21723.7|21711.7|0
1733994600000|2024-12-12 09:10:00|21724.5|21712.5|21723.9|21711.9|21726.9|21714.9|21720|21708|0
1733994900000|2024-12-12 09:15:00|21724|21712|21724.4|21712.4|21724.4|21712.4|21718.5|21706.5|0
1733995200000|2024-12-12 09:20:00|21724|21712|21725.8|21713.8|21729.8|21717.8|21723.7|21711.7|0
1733995500000|2024-12-12 09:25:00|21725.7|21713.7|21720.5|21708.5|21726.7|21714.7|21720.2|21708.2|0
1733995800000|2024-12-12 09:30:00|21720.7|21708.7|21715|21703|21720.8|21708.8|21712.2|21700.2|0
1733996100000|2024-12-12 09:35:00|21714.9|21702.9|21713|21701|21718.7|21706.7|21712.2|21700.2|0
1733996400000|2024-12-12 09:40:00|21712.9|21700.9|21712.9|21700.9|21714.9|21702.9|21711.7|21699.7|0
1733996700000|2024-12-12 09:45:00|21713|21701|21715.5|21703.5|21718.2|21706.2|21712|21700|0
1733997000000|2024-12-12 09:50:00|21715.7|21703.7|21712.4|21700.4|21715.7|21703.7|21709.9|21697.9|0
1733997300000|2024-12-12 09:55:00|21712.3|21700.3|21709.4|21697.4|21714.2|21702.2|21706.8|21694.8|0
1733997600000|2024-12-12 10:00:00|21707.8|21695.8|21709.2|21697.2|21709.3|21697.3|21704.8|21692.8|0
1733997900000|2024-12-12 10:05:00|21709|21697|21708.5|21696.5|21710.9|21698.9|21706.9|21694.9|0
1733998200000|2024-12-12 10:10:00|21708.7|21696.7|21707.8|21695.8|21709.4|21697.4|21703.9|21691.9|0
1733998500000|2024-12-12 10:15:00|21707.9|21695.9|21707|21695|21709.8|21697.8|21706.2|21694.2|0
1733998800000|2024-12-12 10:20:00|21707.2|21695.2|21716|21704|21716|21704|21706.5|21694.5|0
1733999100000|2024-12-12 10:25:00|21715.9|21703.9|21720|21708|21722.2|21710.2|21715.9|21703.9|0
1733999400000|2024-12-12 10:30:00|21720.2|21708.2|21717.8|21705.8|21720.4|21708.4|21714.5|21702.5|0
1733999700000|2024-12-12 10:35:00|21717.7|21705.7|21712|21700|21717.8|21705.8|21712|21700|0
1734000000000|2024-12-12 10:40:00|21712.4|21700.4|21719.5|21707.5|21719.9|21707.9|21712.3|21700.3|0
1734000300000|2024-12-12 10:45:00|21719.4|21707.4|21715.7|21703.7|21720.2|21708.2|21712.2|21700.2|0
1734000600000|2024-12-12 10:50:00|21715.8|21703.8|21714.4|21702.4|21717.3|21705.3|21713.2|21701.2|0
1734000900000|2024-12-12 10:55:00|21714.7|21702.7|21719.2|21707.2|21719.3|21707.3|21712.4|21700.4|0
1734001200000|2024-12-12 11:00:00|21718.4|21706.4|21717.2|21705.2|21722.2|21710.2|21716.2|21704.2|0
1734001500000|2024-12-12 11:05:00|21717|21705|21713|21701|21723.4|21711.4|21708|21696|0
1734001800000|2024-12-12 11:10:00|21713.2|21701.2|21698|21686|21714.3|21702.3|21697.2|21685.2|0
1734002100000|2024-12-12 11:15:00|21698.2|21686.2|21707.2|21695.2|21708|21696|21696.5|21684.5|0
1734002400000|2024-12-12 11:20:00|21706.9|21694.9|21705.5|21693.5|21709.7|21697.7|21704.7|21692.7|0
1734002700000|2024-12-12 11:25:00|21705.3|21693.3|21706.4|21694.4|21707.8|21695.8|21702.9|21690.9|0
1734003000000|2024-12-12 11:30:00|21707|21695|21708.2|21696.2|21711.4|21699.4|21706.7|21694.7|0
1734003300000|2024-12-12 11:35:00|21707.8|21695.8|21707.2|21695.2|21709.2|21697.2|21704.8|21692.8|0
1734003600000|2024-12-12 11:40:00|21706.8|21694.8|21706.5|21694.5|21711|21699|21705.8|21693.8|0
1734003900000|2024-12-12 11:45:00|21706.7|21694.7|21703.9|21691.9|21708.7|21696.7|21703|21691|0
1734004200000|2024-12-12 11:50:00|21704|21692|21706|21694|21706.2|21694.2|21699|21687|0
1734004500000|2024-12-12 11:55:00|21706.2|21694.2|21699.9|21687.9|21706.4|21694.4|21699.7|21687.7|0
1734004800000|2024-12-12 12:00:00|21699.8|21687.8|21694.3|21682.3|21703.4|21691.4|21693.3|21681.3|0
1734005100000|2024-12-12 12:05:00|21694.7|21682.7|21701.3|21689.3|21704.4|21692.4|21693.9|21681.9|0
1734005400000|2024-12-12 12:10:00|21701|21689|21702.5|21690.5|21707.3|21695.3|21700.3|21688.3|0
1734005700000|2024-12-12 12:15:00|21702.4|21690.4|21700.7|21688.7|21703.2|21691.2|21696.5|21684.5|0
1734006000000|2024-12-12 12:20:00|21700.9|21688.9|21700.4|21688.4|21701.7|21689.7|21697.7|21685.7|0
1734006300000|2024-12-12 12:25:00|21700.3|21688.3|21697.5|21685.5|21701.7|21689.7|21695.4|21683.4|0
1734006600000|2024-12-12 12:30:00|21696.8|21684.8|21686|21674|21697.7|21685.7|21684.4|21672.4|0
1734006900000|2024-12-12 12:35:00|21685.8|21673.8|21687.3|21675.3|21689.2|21677.2|21679.8|21667.8|0
1734007200000|2024-12-12 12:40:00|21687.2|21675.2|21677.9|21665.9|21687.2|21675.2|21677.9|21665.9|0
1734007500000|2024-12-12 12:45:00|21678|21666|21682|21670|21685.5|21673.5|21676.7|21664.7|0
1734007800000|2024-12-12 12:50:00|21682.2|21670.2|21671.9|21659.9|21682.8|21670.8|21670.2|21658.2|0
1734008100000|2024-12-12 12:55:00|21671.8|21659.8|21677.2|21665.2|21677.9|21665.9|21669.9|21657.9|0
1734008400000|2024-12-12 13:00:00|21676.2|21664.2|21664.9|21652.9|21678.7|21666.7|21662.8|21650.8|0
1734008700000|2024-12-12 13:05:00|21664.8|21652.8|21682.4|21670.4|21684.7|21672.7|21664.8|21652.8|0
1734009000000|2024-12-12 13:10:00|21682.3|21670.3|21686.2|21674.2|21688|21676|21679|21667|0
1734009300000|2024-12-12 13:15:00|21686.3|21674.3|21689.2|21677.2|21692|21680|21684.7|21672.7|0
1734009600000|2024-12-12 13:20:00|21689.5|21677.5|21691.7|21679.7|21695.5|21683.5|21687|21675|0
1734009900000|2024-12-12 13:25:00|21690.7|21678.7|21686.3|21674.3|21692.9|21680.9|21681|21669|0
1734010200000|2024-12-12 13:30:00|21685.7|21673.7|21654.4|21642.4|21703.8|21691.8|21653.3|21641.3|0
1734010500000|2024-12-12 13:35:00|21652.9|21640.9|21645.4|21633.4|21654.4|21642.4|21624.7|21612.7|0
1734010800000|2024-12-12 13:40:00|21646.2|21634.2|21664.3|21652.3|21666.9|21654.9|21638.4|21626.4|0
1734011100000|2024-12-12 13:45:00|21663.7|21651.7|21657.9|21645.9|21670.5|21658.5|21654.9|21642.9|0
1734011400000|2024-12-12 13:50:00|21657.7|21645.7|21655.4|21643.4|21661.8|21649.8|21647.4|21635.4|0
1734011700000|2024-12-12 13:55:00|21654.4|21642.4|21659.2|21647.2|21659.5|21647.5|21643|21631|0
1734012000000|2024-12-12 14:00:00|21659.5|21647.5|21660.9|21648.9|21669.2|21657.2|21652|21640|0
1734012300000|2024-12-12 14:05:00|21657.9|21645.9|21670.3|21658.3|21674.2|21662.2|21655.8|21643.8|0
1734012600000|2024-12-12 14:10:00|21668.8|21656.8|21655.9|21643.9|21672.4|21660.4|21648.8|21636.8|0
1734012900000|2024-12-12 14:15:00|21655.7|21643.7|21657.9|21645.9|21664.9|21652.9|21648.5|21636.5|0
1734013200000|2024-12-12 14:20:00|21656.7|21644.7|21660.4|21648.4|21666.4|21654.4|21654.3|21642.3|0
1734013500000|2024-12-12 14:25:00|21661.9|21649.9|21669.4|21657.4|21673.2|21661.2|21660.2|21648.2|0
1734013800000|2024-12-12 14:30:00|21669.5|21657.5|21654|21642|21670.5|21658.5|21632.2|21620.2|0
1734014100000|2024-12-12 14:35:00|21651.2|21639.2|21658.2|21646.2|21666.2|21654.2|21633.5|21621.5|0
1734014400000|2024-12-12 14:40:00|21656.4|21644.4|21664.4|21652.4|21665.7|21653.7|21639.9|21627.9|0
1734014700000|2024-12-12 14:45:00|21661.5|21649.5|21646.4|21634.4|21663.7|21651.7|21641.4|21629.4|0
1734015000000|2024-12-12 14:50:00|21645.7|21633.7|21644.7|21632.7|21660.7|21648.7|21635.4|21623.4|0
1734015300000|2024-12-12 14:55:00|21645.2|21633.2|21658.4|21646.4|21661.7|21649.7|21640.2|21628.2|0
1734015600000|2024-12-12 15:00:00|21657.8|21645.8|21656.7|21644.7|21661.9|21649.9|21631.5|21619.5|0
1734015900000|2024-12-12 15:05:00|21657.2|21645.2|21625.7|21613.7|21660.9|21648.9|21623.9|21611.9|0
1734016200000|2024-12-12 15:10:00|21626.2|21614.2|21624.9|21612.9|21634|21622|21600.3|21588.3|0
1734016500000|2024-12-12 15:15:00|21624.3|21612.3|21657.4|21645.4|21658.5|21646.5|21603.4|21591.4|0
1734016800000|2024-12-12 15:20:00|21657.5|21645.5|21670.7|21658.7|21676.7|21664.7|21648|21636|0
1734017100000|2024-12-12 15:25:00|21671.2|21659.2|21683.6|21671.6|21694.6|21682.6|21666.7|21654.7|0
1734017400000|2024-12-12 15:30:00|21682.8|21670.8|21666|21654|21686.8|21674.8|21666|21654|0
1734017700000|2024-12-12 15:35:00|21667.6|21655.6|21693.2|21681.2|21698.3|21686.3|21667.2|21655.2|0
1734018000000|2024-12-12 15:40:00|21692.8|21680.8|21676.7|21664.7|21698.8|21686.8|21672|21660|0
1734018300000|2024-12-12 15:45:00|21677|21665|21692.2|21680.2|21696.6|21684.6|21670.3|21658.3|0
1734018600000|2024-12-12 15:50:00|21693|21681|21690.2|21678.2|21697.2|21685.2|21682|21670|0
1734018900000|2024-12-12 15:55:00|21690|21678|21697|21685|21704.2|21692.2|21686.2|21674.2|0
1734019200000|2024-12-12 16:00:00|21696.7|21684.7|21709.2|21697.2|21713.6|21701.6|21692.8|21680.8|0
1734019500000|2024-12-12 16:05:00|21709.7|21697.7|21705.1|21693.1|21715|21703|21702.5|21690.5|0
1734019800000|2024-12-12 16:10:00|21704.8|21692.8|21696.7|21684.7|21711.3|21699.3|21695.7|21683.7|0
1734020100000|2024-12-12 16:15:00|21696.5|21684.5|21706.8|21694.8|21708.3|21696.3|21693|21681|0
1734020400000|2024-12-12 16:20:00|21706.3|21694.3|21697.5|21685.5|21707.1|21695.1|21688.7|21676.7|0
1734020700000|2024-12-12 16:25:00|21696.5|21684.5|21692.2|21680.2|21698.8|21686.8|21688.8|21676.8|0
1734021000000|2024-12-12 16:30:00|21694.2|21682.2|21685.5|21673.5|21695.5|21683.5|21684.2|21672.2|0
1734021300000|2024-12-12 16:35:00|21685.8|21673.8|21679.2|21667.2|21691|21679|21675.7|21663.7|0
1734021600000|2024-12-12 16:40:00|21679|21667|21676.2|21664.2|21679.5|21667.5|21668|21656|0
1734021900000|2024-12-12 16:45:00|21676.5|21664.5|21672.7|21660.7|21676.8|21664.8|21650.5|21638.5|0
1734022200000|2024-12-12 16:50:00|21674.1|21662.1|21662|21650|21674.1|21662.1|21656.5|21644.5|0
1734022500000|2024-12-12 16:55:00|21661.7|21649.7|21649.1|21637.1|21667.8|21655.8|21648.5|21636.5|0
1734022800000|2024-12-12 17:00:00|21648|21636|21678.8|21666.8|21678.8|21666.8|21646|21634|0
1734023100000|2024-12-12 17:05:00|21678.5|21666.5|21694.5|21682.5|21696.7|21684.7|21677.5|21665.5|0
1734023400000|2024-12-12 17:10:00|21694.7|21682.7|21694.6|21682.6|21701.1|21689.1|21692.6|21680.6|0
1734023700000|2024-12-12 17:15:00|21696.7|21684.7|21688.7|21676.7|21701.7|21689.7|21687.5|21675.5|0
1734024000000|2024-12-12 17:20:00|21689|21677|21681.2|21669.2|21694|21682|21678.6|21666.6|0
1734024300000|2024-12-12 17:25:00|21681.5|21669.5|21692.7|21680.7|21699.1|21687.1|21677|21665|0
1734024600000|2024-12-12 17:30:00|21691.3|21679.3|21674.8|21662.8|21695|21683|21672|21660|0
1734024900000|2024-12-12 17:35:00|21675|21663|21682.3|21670.3|21683.2|21671.2|21665|21653|0
1734025200000|2024-12-12 17:40:00|21681.7|21669.7|21681.1|21669.1|21682|21670|21669.2|21657.2|0
1734025500000|2024-12-12 17:45:00|21680|21668|21693.2|21681.2|21693.2|21681.2|21680|21668|0
1734025800000|2024-12-12 17:50:00|21692.7|21680.7|21699.6|21687.6|21699.7|21687.7|21690.5|21678.5|0
1734026100000|2024-12-12 17:55:00|21699.2|21687.2|21714.7|21702.7|21716.7|21704.7|21699.2|21687.2|0
1734026400000|2024-12-12 18:00:00|21713.4|21701.4|21703.5|21691.5|21718.9|21706.9|21700|21688|0
1734026700000|2024-12-12 18:05:00|21704|21692|21700.9|21688.9|21714.8|21702.8|21690.4|21678.4|0
1734027000000|2024-12-12 18:10:00|21700.5|21688.5|21711|21699|21713.3|21701.3|21692.4|21680.4|0
1734027300000|2024-12-12 18:15:00|21711.3|21699.3|21719|21707|21719.3|21707.3|21702.9|21690.9|0
1734027600000|2024-12-12 18:20:00|21717.5|21705.5|21713.8|21701.8|21717.8|21705.8|21707|21695|0
1734027900000|2024-12-12 18:25:00|21713.3|21701.3|21704.3|21692.3|21719.8|21707.8|21704.3|21692.3|0
1734028200000|2024-12-12 18:30:00|21705|21693|21697.3|21685.3|21707|21695|21696.8|21684.8|0
1734028500000|2024-12-12 18:35:00|21697|21685|21693|21681|21697.1|21685.1|21683.9|21671.9|0
1734028800000|2024-12-12 18:40:00|21691.8|21679.8|21685|21673|21698.5|21686.5|21681.8|21669.8|0
1734029100000|2024-12-12 18:45:00|21684.1|21672.1|21690.4|21678.4|21691|21679|21681.8|21669.8|0
1734029400000|2024-12-12 18:50:00|21690.9|21678.9|21679.3|21667.3|21692.3|21680.3|21676.5|21664.5|0
1734029700000|2024-12-12 18:55:00|21679.9|21667.9|21672.8|21660.8|21682.8|21670.8|21671.1|21659.1|0
1734030000000|2024-12-12 19:00:00|21672|21660|21680|21668|21680.8|21668.8|21664.3|21652.3|0
1734030300000|2024-12-12 19:05:00|21681.3|21669.3|21679.1|21667.1|21687.5|21675.5|21675|21663|0
1734030600000|2024-12-12 19:10:00|21679.5|21667.5|21673.8|21661.8|21691.4|21679.4|21670.5|21658.5|0
1734030900000|2024-12-12 19:15:00|21674|21662|21667|21655|21676.5|21664.5|21661.5|21649.5|0
1734031200000|2024-12-12 19:20:00|21664.3|21652.3|21647.5|21635.5|21666.9|21654.9|21641.3|21629.3|0
1734031500000|2024-12-12 19:25:00|21649.3|21637.3|21645|21633|21659|21647|21643|21631|0
1734031800000|2024-12-12 19:30:00|21644.8|21632.8|21662.5|21650.5|21664.3|21652.3|21642.1|21630.1|0
1734032100000|2024-12-12 19:35:00|21662.3|21650.3|21666.8|21654.8|21668.4|21656.4|21658|21646|0
1734032400000|2024-12-12 19:40:00|21666.5|21654.5|21663.3|21651.3|21667.8|21655.8|21653.3|21641.3|0
1734032700000|2024-12-12 19:45:00|21663|21651|21662.5|21650.5|21670.9|21658.9|21660|21648|0
1734033000000|2024-12-12 19:50:00|21662.8|21650.8|21662.5|21650.5|21668.5|21656.5|21655.5|21643.5|0
1734033300000|2024-12-12 19:55:00|21662.3|21650.3|21661.3|21649.3|21668.3|21656.3|21654.5|21642.5|0
1734033600000|2024-12-12 20:00:00|21657.8|21645.8|21657.5|21645.5|21659|21647|21649|21637|0
1734033900000|2024-12-12 20:05:00|21657.3|21645.3|21652.3|21640.3|21663.4|21651.4|21650.4|21638.4|0
1734034200000|2024-12-12 20:10:00|21653.3|21641.3|21636.3|21624.3|21653.8|21641.8|21632|21620|0
1734034500000|2024-12-12 20:15:00|21636.8|21624.8|21640.4|21628.4|21645.8|21633.8|21635.4|21623.4|0
1734034800000|2024-12-12 20:20:00|21640.8|21628.8|21632.8|21620.8|21644.5|21632.5|21630.8|21618.8|0
1734035100000|2024-12-12 20:25:00|21633.3|21621.3|21629.5|21617.5|21639|21627|21625.5|21613.5|0
1734035400000|2024-12-12 20:30:00|21630.1|21618.1|21647|21635|21648.1|21636.1|21630.1|21618.1|0
1734035700000|2024-12-12 20:35:00|21646.5|21634.5|21640.1|21628.1|21647.8|21635.8|21637.4|21625.4|0
1734036000000|2024-12-12 20:40:00|21640|21628|21640.3|21628.3|21641|21629|21632.5|21620.5|0
1734036300000|2024-12-12 20:45:00|21641.4|21629.4|21644.1|21632.1|21652.1|21640.1|21640.3|21628.3|0
1734036600000|2024-12-12 20:50:00|21651|21639|21640.5|21628.5|21660|21648|21639.1|21627.1|0
1734036900000|2024-12-12 20:55:00|21638.5|21626.5|21625.9|21613.9|21640|21628|21625.1|21613.1|0
1734037200000|2024-12-12 21:00:00|21617|21605|21596.9|21584.9|21619.5|21607.5|21591.7|21579.7|0
1734037500000|2024-12-12 21:05:00|21596.2|21584.2|21597.4|21585.4|21603.9|21591.9|21589.1|21577.1|0
1734037800000|2024-12-12 21:10:00|21596.6|21584.6|21589.2|21577.2|21596.6|21584.6|21587|21575|0
1734038100000|2024-12-12 21:15:00|21593|21581|21647.4|21635.4|21651.7|21639.7|21580.4|21568.4|0
1734038400000|2024-12-12 21:20:00|21650|21638|21643.7|21631.7|21650.9|21638.9|21628.7|21616.7|0
1734038700000|2024-12-12 21:25:00|21643.9|21631.9|21657|21645|21657|21645|21640.7|21628.7|0
1734039000000|2024-12-12 21:30:00|21658|21646|21640.5|21628.5|21658|21646|21639.1|21627.1|0
1734039300000|2024-12-12 21:35:00|21641|21629|21627|21615|21641.9|21629.9|21620.1|21608.1|0
1734039600000|2024-12-12 21:40:00|21628.6|21616.6|21624.2|21612.2|21630.7|21618.7|21618.7|21606.7|0
1734039900000|2024-12-12 21:45:00|21624.4|21612.4|21617.4|21605.4|21624.5|21612.5|21610.4|21598.4|0
1734040200000|2024-12-12 21:50:00|21617.5|21605.5|21616.7|21604.7|21618.6|21606.6|21607.2|21595.2|0
1734040500000|2024-12-12 21:55:00|21616.9|21604.9|21606.5|21594.5|21617.6|21605.6|21604.4|21592.4|0
1734040800000|2024-12-12 22:00:00|21607.2|21595.2|21611.4|21599.4|21613.9|21601.9|21607.2|21595.2|0
1734041100000|2024-12-12 22:05:00|21612.4|21600.4|21612.4|21600.4|21615.8|21603.8|21611.4|21599.4|0
1734041400000|2024-12-12 22:10:00|21612.2|21600.2|21616.2|21604.2|21616.6|21604.6|21611.7|21599.7|0
1734041700000|2024-12-12 22:15:00|21616.4|21604.4|21622.4|21610.4|21622.4|21610.4|21614.4|21602.4|0
1734042000000|2024-12-12 22:20:00|21622.5|21610.5|21637.1|21625.1|21637.1|21625.1|21622.5|21610.5|0
1734042300000|2024-12-12 22:25:00|21637.2|21625.2|21650.5|21638.5|21650.9|21638.9|21637.2|21625.2|0
1734042600000|2024-12-12 22:30:00|21649.7|21637.7|21649.8|21637.8|21652.4|21640.4|21640.4|21628.4|0
1734042900000|2024-12-12 22:35:00|21649.7|21637.7|21672.9|21660.9|21673.9|21661.9|21649.4|21637.4|0
1734043200000|2024-12-12 22:40:00|21673|21661|21695.6|21683.6|21699.2|21687.2|21668.4|21656.4|0
1734043500000|2024-12-12 22:45:00|21694.4|21682.4|21678.1|21666.1|21695|21683|21672.7|21660.7|0
1734043800000|2024-12-12 22:50:00|21675.9|21663.9|21678.2|21666.2|21680.9|21668.9|21675.9|21663.9|0
1734044100000|2024-12-12 22:55:00|21678.4|21666.4|21690.9|21678.9|21695.6|21683.6|21677.2|21665.2|0
1734044400000|2024-12-12 23:00:00|21708.1|21696.1|21702.7|21690.7|21717.1|21705.1|21700.5|21688.5|0
1734044700000|2024-12-12 23:05:00|21703.1|21691.1|21695|21683|21708.4|21696.4|21691.1|21679.1|0
1734045000000|2024-12-12 23:10:00|21696.2|21684.2|21701.7|21689.7|21701.7|21689.7|21691.1|21679.1|0
1734045300000|2024-12-12 23:15:00|21700.6|21688.6|21707.8|21695.8|21711|21699|21700.6|21688.6|0
1734045600000|2024-12-12 23:20:00|21708|21696|21707.1|21695.1|21711.5|21699.5|21704.2|21692.2|0
1734045900000|2024-12-12 23:25:00|21707|21695|21710.2|21698.2|21713.7|21701.7|21705.8|21693.8|0
1734046200000|2024-12-12 23:30:00|21710.3|21698.3|21715.2|21703.2|21715.3|21703.3|21703.3|21691.3|0
1734046500000|2024-12-12 23:35:00|21716.1|21704.1|21725.3|21713.3|21728.2|21716.2|21714.2|21702.2|0
1734046800000|2024-12-12 23:40:00|21725.5|21713.5|21723.7|21711.7|21727.2|21715.2|21719.7|21707.7|0
1734047100000|2024-12-12 23:45:00|21723.5|21711.5|21718.7|21706.7|21727.7|21715.7|21717.6|21705.6|0
1734047400000|2024-12-12 23:50:00|21718.8|21706.8|21717.8|21705.8|21722.3|21710.3|21715.5|21703.5|0
1734047700000|2024-12-12 23:55:00|21717.7|21705.7|21721.3|21709.3|21724.3|21712.3|21717.2|21705.2|0
1734048000000|2024-12-13 00:00:00|21721.7|21709.7|21719.5|21707.5|21722.5|21710.5|21715.8|21703.8|0
1734048300000|2024-12-13 00:05:00|21719.8|21707.8|21728.2|21716.2|21729.7|21717.7|21718.1|21706.1|0
1734048600000|2024-12-13 00:10:00|21728|21716|21735.8|21723.8|21736.1|21724.1|21727|21715|0
1734048900000|2024-12-13 00:15:00|21736|21724|21733.3|21721.3|21736.2|21724.2|21730.1|21718.1|0
1734049200000|2024-12-13 00:20:00|21733.2|21721.2|21738.1|21726.1|21739.7|21727.7|21733.2|21721.2|0
1734049500000|2024-12-13 00:25:00|21737.8|21725.8|21742.6|21730.6|21745.2|21733.2|21737.1|21725.1|0
1734049800000|2024-12-13 00:30:00|21742.7|21730.7|21736.6|21724.6|21745|21733|21734.2|21722.2|0
1734050100000|2024-12-13 00:35:00|21736.8|21724.8|21739.6|21727.6|21739.8|21727.8|21732|21720|0
1734050400000|2024-12-13 00:40:00|21739.7|21727.7|21739.2|21727.2|21741.1|21729.1|21737.3|21725.3|0
1734050700000|2024-12-13 00:45:00|21739.3|21727.3|21731.3|21719.3|21739.3|21727.3|21730.7|21718.7|0
1734051000000|2024-12-13 00:50:00|21731.1|21719.1|21733|21721|21739|21727|21731.1|21719.1|0
1734051300000|2024-12-13 00:55:00|21732.3|21720.3|21731.5|21719.5|21736.5|21724.5|21731.5|21719.5|0
1734051600000|2024-12-13 01:00:00|21730|21718|21730|21718|21733.1|21721.1|21727.2|21715.2|0
1734051900000|2024-12-13 01:05:00|21730.5|21718.5|21734.6|21722.6|21735|21723|21727.7|21715.7|0
1734052200000|2024-12-13 01:10:00|21734.2|21722.2|21732.7|21720.7|21736.7|21724.7|21731.7|21719.7|0
1734052500000|2024-12-13 01:15:00|21732.6|21720.6|21728.1|21716.1|21732.6|21720.6|21722.8|21710.8|0
1734052800000|2024-12-13 01:20:00|21728.3|21716.3|21724.6|21712.6|21728.8|21716.8|21720.2|21708.2|0
1734053100000|2024-12-13 01:25:00|21724.5|21712.5|21716.3|21704.3|21724.5|21712.5|21715.3|21703.3|0
1734053400000|2024-12-13 01:30:00|21716.1|21704.1|21720|21708|21720.6|21708.6|21716.1|21704.1|0
1734053700000|2024-12-13 01:35:00|21719.8|21707.8|21718.5|21706.5|21720.6|21708.6|21717.7|21705.7|0
1734054000000|2024-12-13 01:40:00|21718|21706|21719|21707|21721.5|21709.5|21718|21706|0
1734054300000|2024-12-13 01:45:00|21719.1|21707.1|21717.8|21705.8|21723.7|21711.7|21716.2|21704.2|0
1734054600000|2024-12-13 01:50:00|21718.1|21706.1|21709.8|21697.8|21719.2|21707.2|21709.2|21697.2|0
1734054900000|2024-12-13 01:55:00|21709.7|21697.7|21710.6|21698.6|21714.2|21702.2|21709.2|21697.2|0
1734055200000|2024-12-13 02:00:00|21710.3|21698.3|21700.1|21688.1|21710.7|21698.7|21696.2|21684.2|0
1734055500000|2024-12-13 02:05:00|21700.2|21688.2|21694.7|21682.7|21703.2|21691.2|21694.3|21682.3|0
1734055800000|2024-12-13 02:10:00|21695.2|21683.2|21692.3|21680.3|21695.2|21683.2|21685.6|21673.6|0
1734056100000|2024-12-13 02:15:00|21692.8|21680.8|21700.3|21688.3|21700.8|21688.8|21692.8|21680.8|0
1734056400000|2024-12-13 02:20:00|21700.1|21688.1|21705.7|21693.7|21706.6|21694.6|21697.3|21685.3|0
1734056700000|2024-12-13 02:25:00|21705.6|21693.6|21705.8|21693.8|21710.1|21698.1|21701.7|21689.7|0
1734057000000|2024-12-13 02:30:00|21706.3|21694.3|21705.1|21693.1|21706.7|21694.7|21702.2|21690.2|0
1734057300000|2024-12-13 02:35:00|21705.5|21693.5|21701.5|21689.5|21708|21696|21701|21689|0
1734057600000|2024-12-13 02:40:00|21701.6|21689.6|21698.1|21686.1|21702.3|21690.3|21697.1|21685.1|0
1734057900000|2024-12-13 02:45:00|21697.3|21685.3|21699.2|21687.2|21702.6|21690.6|21697.3|21685.3|0
1734058200000|2024-12-13 02:50:00|21699.1|21687.1|21698.5|21686.5|21701|21689|21696.3|21684.3|0
1734058500000|2024-12-13 02:55:00|21698.6|21686.6|21703.3|21691.3|21706.1|21694.1|21697.6|21685.6|0
1734058800000|2024-12-13 03:00:00|21703.7|21691.7|21689.7|21677.7|21705.6|21693.6|21689.7|21677.7|0
1734059100000|2024-12-13 03:05:00|21689.3|21677.3|21692.2|21680.2|21694.2|21682.2|21688.3|21676.3|0
1734059400000|2024-12-13 03:10:00|21691.8|21679.8|21699.4|21687.4|21702.3|21690.3|21691.5|21679.5|0
1734059700000|2024-12-13 03:15:00|21699.3|21687.3|21702.4|21690.4|21702.7|21690.7|21696.8|21684.8|0
1734060000000|2024-12-13 03:20:00|21701.2|21689.2|21695.9|21683.9|21701.4|21689.4|21693.7|21681.7|0
1734060300000|2024-12-13 03:25:00|21694.3|21682.3|21685.9|21673.9|21695.4|21683.4|21684.2|21672.2|0
1734060600000|2024-12-13 03:30:00|21685.5|21673.5|21690.8|21678.8|21691.9|21679.9|21685.5|21673.5|0
1734060900000|2024-12-13 03:35:00|21691|21679|21694.3|21682.3|21696.7|21684.7|21688.8|21676.8|0
1734061200000|2024-12-13 03:40:00|21694|21682|21689.5|21677.5|21695.7|21683.7|21685.9|21673.9|0
1734061500000|2024-12-13 03:45:00|21689.7|21677.7|21695|21683|21695.7|21683.7|21688.9|21676.9|0
1734061800000|2024-12-13 03:50:00|21694.9|21682.9|21692.2|21680.2|21695.5|21683.5|21688.4|21676.4|0
1734062100000|2024-12-13 03:55:00|21692.3|21680.3|21688.9|21676.9|21693|21681|21687.7|21675.7|0
1734062400000|2024-12-13 04:00:00|21688.8|21676.8|21686.8|21674.8|21690.4|21678.4|21682.4|21670.4|0
1734062700000|2024-12-13 04:05:00|21686.7|21674.7|21687.2|21675.2|21689|21677|21685|21673|0
1734063000000|2024-12-13 04:10:00|21687|21675|21690.3|21678.3|21692.7|21680.7|21686.5|21674.5|0
1734063300000|2024-12-13 04:15:00|21690|21678|21686.7|21674.7|21690.2|21678.2|21683.7|21671.7|0
1734063600000|2024-12-13 04:20:00|21688.2|21676.2|21694.4|21682.4|21694.4|21682.4|21687.3|21675.3|0
1734063900000|2024-12-13 04:25:00|21693.9|21681.9|21692.7|21680.7|21693.9|21681.9|21690.3|21678.3|0
1734064200000|2024-12-13 04:30:00|21692.9|21680.9|21693.9|21681.9|21695.4|21683.4|21692.8|21680.8|0
1734064500000|2024-12-13 04:35:00|21693.8|21681.8|21697.2|21685.2|21700.4|21688.4|21693.8|21681.8|0
1734064800000|2024-12-13 04:40:00|21697|21685|21695.9|21683.9|21698.5|21686.5|21694.4|21682.4|0
1734065100000|2024-12-13 04:45:00|21695.8|21683.8|21701.3|21689.3|21701.5|21689.5|21695.8|21683.8|0
1734065400000|2024-12-13 04:50:00|21701.4|21689.4|21701.7|21689.7|21703.2|21691.2|21698.7|21686.7|0
1734065700000|2024-12-13 04:55:00|21701.5|21689.5|21702.5|21690.5|21703|21691|21700.2|21688.2|0
1734066000000|2024-12-13 05:00:00|21702.7|21690.7|21702.5|21690.5|21703.3|21691.3|21699.8|21687.8|0
1734066300000|2024-12-13 05:05:00|21702.7|21690.7|21695.9|21683.9|21704.2|21692.2|21695.7|21683.7|0
1734066600000|2024-12-13 05:10:00|21695.8|21683.8|21698.3|21686.3|21698.3|21686.3|21691.5|21679.5|0
1734066900000|2024-12-13 05:15:00|21698.2|21686.2|21699.5|21687.5|21699.7|21687.7|21695.7|21683.7|0
1734067200000|2024-12-13 05:20:00|21699.4|21687.4|21700.2|21688.2|21700.9|21688.9|21695.9|21683.9|0
1734067500000|2024-12-13 05:25:00|21700|21688|21701.7|21689.7|21704.7|21692.7|21699.7|21687.7|0
1734067800000|2024-12-13 05:30:00|21701.5|21689.5|21701.5|21689.5|21703.3|21691.3|21699.9|21687.9|0
1734068100000|2024-12-13 05:35:00|21701.8|21689.8|21701|21689|21702.9|21690.9|21700.3|21688.3|0
1734068400000|2024-12-13 05:40:00|21700.9|21688.9|21705.4|21693.4|21706.3|21694.3|21700.9|21688.9|0
1734068700000|2024-12-13 05:45:00|21705.2|21693.2|21706.9|21694.9|21708.2|21696.2|21702.9|21690.9|0
1734069000000|2024-12-13 05:50:00|21706.8|21694.8|21707|21695|21707|21695|21703.3|21691.3|0
1734069300000|2024-12-13 05:55:00|21706.9|21694.9|21707.3|21695.3|21707.7|21695.7|21705.3|21693.3|0
1734069600000|2024-12-13 06:00:00|21708.2|21696.2|21715.5|21703.5|21716.3|21704.3|21707.8|21695.8|0
1734069900000|2024-12-13 06:05:00|21715.3|21703.3|21714.4|21702.4|21716.9|21704.9|21713.8|21701.8|0
1734070200000|2024-12-13 06:10:00|21714.3|21702.3|21717.8|21705.8|21718|21706|21711.9|21699.9|0
1734070500000|2024-12-13 06:15:00|21717.7|21705.7|21716.3|21704.3|21718.7|21706.7|21713.2|21701.2|0
1734070800000|2024-12-13 06:20:00|21716.4|21704.4|21721|21709|21722|21710|21716.4|21704.4|0
1734071100000|2024-12-13 06:25:00|21720.9|21708.9|21722.3|21710.3|21724.9|21712.9|21720.4|21708.4|0
1734071400000|2024-12-13 06:30:00|21722|21710|21721.2|21709.2|21723.3|21711.3|21719.4|21707.4|0
1734071700000|2024-12-13 06:35:00|21721.4|21709.4|21720.4|21708.4|21721.4|21709.4|21716|21704|0
1734072000000|2024-12-13 06:40:00|21720.2|21708.2|21722.7|21710.7|21724.2|21712.2|21719.5|21707.5|0
1734072300000|2024-12-13 06:45:00|21722.5|21710.5|21723.3|21711.3|21724.4|21712.4|21720.4|21708.4|0
1734072600000|2024-12-13 06:50:00|21723.4|21711.4|21727.4|21715.4|21730.2|21718.2|21722.8|21710.8|0
1734072900000|2024-12-13 06:55:00|21727.3|21715.3|21730.4|21718.4|21730.8|21718.8|21727.3|21715.3|0
1734073200000|2024-12-13 07:00:00|21729.7|21717.7|21723.3|21711.3|21733.7|21721.7|21723|21711|0
1734073500000|2024-12-13 07:05:00|21723|21711|21724.7|21712.7|21725.5|21713.5|21712.9|21700.9|0
1734073800000|2024-12-13 07:10:00|21724.5|21712.5|21719.3|21707.3|21724.9|21712.9|21712.9|21700.9|0
1734074100000|2024-12-13 07:15:00|21719.4|21707.4|21713.2|21701.2|21719.4|21707.4|21709.7|21697.7|0
1734074400000|2024-12-13 07:20:00|21713|21701|21723|21711|21723.2|21711.2|21712.5|21700.5|0
1734074700000|2024-12-13 07:25:00|21722.2|21710.2|21726.9|21714.9|21728.9|21716.9|21721.2|21709.2|0
1734075000000|2024-12-13 07:30:00|21725.8|21713.8|21724.4|21712.4|21729.5|21717.5|21722.8|21710.8|0
1734075300000|2024-12-13 07:35:00|21724.5|21712.5|21724.2|21712.2|21727.2|21715.2|21720.3|21708.3|0
1734075600000|2024-12-13 07:40:00|21724.4|21712.4|21722.2|21710.2|21727.2|21715.2|21718.4|21706.4|0
1734075900000|2024-12-13 07:45:00|21721.5|21709.5|21720.4|21708.4|21721.7|21709.7|21716.5|21704.5|0
1734076200000|2024-12-13 07:50:00|21720|21708|21722.4|21710.4|21723.5|21711.5|21719.9|21707.9|0
1734076500000|2024-12-13 07:55:00|21722.8|21710.8|21720.2|21708.2|21724.2|21712.2|21718.3|21706.3|0
1734076800000|2024-12-13 08:00:00|21720.3|21708.3|21726.5|21714.5|21726.5|21714.5|21716.4|21704.4|0
1734077100000|2024-12-13 08:05:00|21726.8|21714.8|21724.9|21712.9|21729.2|21717.2|21722.4|21710.4|0
1734077400000|2024-12-13 08:10:00|21725.2|21713.2|21727.4|21715.4|21729.3|21717.3|21724.3|21712.3|0
1734077700000|2024-12-13 08:15:00|21727.7|21715.7|21737.2|21725.2|21739.5|21727.5|21727.7|21715.7|0
1734078000000|2024-12-13 08:20:00|21737.9|21725.9|21742.5|21730.5|21743|21731|21736.8|21724.8|0
1734078300000|2024-12-13 08:25:00|21742.7|21730.7|21745.5|21733.5|21750.3|21738.3|21742.7|21730.7|0
1734078600000|2024-12-13 08:30:00|21745.4|21733.4|21737.4|21725.4|21746.7|21734.7|21736.2|21724.2|0
1734078900000|2024-12-13 08:35:00|21737.8|21725.8|21744.5|21732.5|21747|21735|21737.5|21725.5|0
1734079200000|2024-12-13 08:40:00|21744.9|21732.9|21738.9|21726.9|21746.7|21734.7|21737.9|21725.9|0
1734079500000|2024-12-13 08:45:00|21738.7|21726.7|21738.5|21726.5|21742.7|21730.7|21732.8|21720.8|0
1734079800000|2024-12-13 08:50:00|21738.7|21726.7|21741.8|21729.8|21742.7|21730.7|21736.5|21724.5|0
1734080100000|2024-12-13 08:55:00|21741.5|21729.5|21742.9|21730.9|21745|21733|21739.2|21727.2|0
1734080400000|2024-12-13 09:00:00|21744.2|21732.2|21748|21736|21749.7|21737.7|21742|21730|0
1734080700000|2024-12-13 09:05:00|21748.2|21736.2|21741.7|21729.7|21751.4|21739.4|21740.4|21728.4|0
1734081000000|2024-12-13 09:10:00|21741.9|21729.9|21748.3|21736.3|21751.3|21739.3|21740.2|21728.2|0
1734081300000|2024-12-13 09:15:00|21748.5|21736.5|21746.3|21734.3|21751.7|21739.7|21743.9|21731.9|0
1734081600000|2024-12-13 09:20:00|21746.4|21734.4|21757|21745|21757.3|21745.3|21744|21732|0
1734081900000|2024-12-13 09:25:00|21757.2|21745.2|21760|21748|21761.7|21749.7|21753.7|21741.7|0
1734082200000|2024-12-13 09:30:00|21759.9|21747.9|21743.7|21731.7|21760|21748|21741.4|21729.4|0
1734082500000|2024-12-13 09:35:00|21743.8|21731.8|21750.4|21738.4|21750.7|21738.7|21741.9|21729.9|0
1734082800000|2024-12-13 09:40:00|21750.9|21738.9|21762.9|21750.9|21765.5|21753.5|21750.7|21738.7|0
1734083100000|2024-12-13 09:45:00|21761.8|21749.8|21765.4|21753.4|21767.5|21755.5|21758.7|21746.7|0
1734083400000|2024-12-13 09:50:00|21765.5|21753.5|21767.2|21755.2|21770.2|21758.2|21763.7|21751.7|0
1734083700000|2024-12-13 09:55:00|21767|21755|21770.4|21758.4|21771.3|21759.3|21763.9|21751.9|0
1734084000000|2024-12-13 10:00:00|21770.5|21758.5|21778.2|21766.2|21779.7|21767.7|21767.7|21755.7|0
1734084300000|2024-12-13 10:05:00|21778|21766|21770.3|21758.3|21778.4|21766.4|21768.9|21756.9|0
1734084600000|2024-12-13 10:10:00|21770.2|21758.2|21772.8|21760.8|21774.9|21762.9|21768.9|21756.9|0
1734084900000|2024-12-13 10:15:00|21773|21761|21766.3|21754.3|21773|21761|21765.2|21753.2|0
1734085200000|2024-12-13 10:20:00|21766.4|21754.4|21774.2|21762.2|21775.3|21763.3|21765.8|21753.8|0
1734085500000|2024-12-13 10:25:00|21774|21762|21776.8|21764.8|21778.2|21766.2|21772.7|21760.7|0
1734085800000|2024-12-13 10:30:00|21776.9|21764.9|21771.4|21759.4|21777|21765|21769.2|21757.2|0
1734086100000|2024-12-13 10:35:00|21772.3|21760.3|21776.4|21764.4|21779.3|21767.3|21771.8|21759.8|0
1734086400000|2024-12-13 10:40:00|21775.9|21763.9|21780.4|21768.4|21781.7|21769.7|21775.9|21763.9|0
1734086700000|2024-12-13 10:45:00|21780.5|21768.5|21781.3|21769.3|21782|21770|21776.8|21764.8|0
1734087000000|2024-12-13 10:50:00|21781.4|21769.4|21778.8|21766.8|21782.8|21770.8|21778.3|21766.3|0
1734087300000|2024-12-13 10:55:00|21778.5|21766.5|21776|21764|21779.9|21767.9|21774.9|21762.9|0
1734087600000|2024-12-13 11:00:00|21776.2|21764.2|21777.3|21765.3|21780.2|21768.2|21774.7|21762.7|0
1734087900000|2024-12-13 11:05:00|21777.4|21765.4|21780.7|21768.7|21784|21772|21776.2|21764.2|0
1734088200000|2024-12-13 11:10:00|21780.8|21768.8|21774.4|21762.4|21780.9|21768.9|21770|21758|0
1734088500000|2024-12-13 11:15:00|21774.7|21762.7|21781.9|21769.9|21782.5|21770.5|21772.7|21760.7|0
1734088800000|2024-12-13 11:20:00|21782|21770|21783.9|21771.9|21787.2|21775.2|21780|21768|0
1734089100000|2024-12-13 11:25:00|21784|21772|21779.9|21767.9|21784.8|21772.8|21777.8|21765.8|0
1734089400000|2024-12-13 11:30:00|21780|21768|21784.3|21772.3|21788.3|21776.3|21777|21765|0
1734089700000|2024-12-13 11:35:00|21784.4|21772.4|21779|21767|21787|21775|21778.9|21766.9|0
1734090000000|2024-12-13 11:40:00|21778.9|21766.9|21784.4|21772.4|21785.7|21773.7|21776.3|21764.3|0
1734090300000|2024-12-13 11:45:00|21784.2|21772.2|21779.2|21767.2|21784.5|21772.5|21778.9|21766.9|0
1734090600000|2024-12-13 11:50:00|21779.3|21767.3|21772.3|21760.3|21779.7|21767.7|21771.7|21759.7|0
1734090900000|2024-12-13 11:55:00|21772.2|21760.2|21772.4|21760.4|21775.9|21763.9|21770.4|21758.4|0
1734091200000|2024-12-13 12:00:00|21774.4|21762.4|21782.5|21770.5|21782.7|21770.7|21766|21754|0
1734091500000|2024-12-13 12:05:00|21782.4|21770.4|21790.5|21778.5|21790.9|21778.9|21780.5|21768.5|0
1734091800000|2024-12-13 12:10:00|21790.4|21778.4|21795.2|21783.2|21795.4|21783.4|21786.3|21774.3|0
1734092100000|2024-12-13 12:15:00|21795|21783|21800.3|21788.3|21800.3|21788.3|21792.4|21780.4|0
1734092400000|2024-12-13 12:20:00|21799.4|21787.4|21806.9|21794.9|21808.4|21796.4|21796.4|21784.4|0
1734092700000|2024-12-13 12:25:00|21807|21795|21806.4|21794.4|21808.4|21796.4|21803.9|21791.9|0
1734093000000|2024-12-13 12:30:00|21806.5|21794.5|21805.3|21793.3|21807|21795|21798.3|21786.3|0
1734093300000|2024-12-13 12:35:00|21805.8|21793.8|21801|21789|21806.7|21794.7|21799.2|21787.2|0
1734093600000|2024-12-13 12:40:00|21799.9|21787.9|21809.7|21797.7|21811|21799|21799.5|21787.5|0
1734093900000|2024-12-13 12:45:00|21810.4|21798.4|21808|21796|21811.4|21799.4|21806.5|21794.5|0
1734094200000|2024-12-13 12:50:00|21808.3|21796.3|21813.8|21801.8|21814.8|21802.8|21806.4|21794.4|0
1734094500000|2024-12-13 12:55:00|21814|21802|21816|21804|21819.9|21807.9|21813.4|21801.4|0
1734094800000|2024-12-13 13:00:00|21817.8|21805.8|21812.5|21800.5|21827.7|21815.7|21811.5|21799.5|0
1734095100000|2024-12-13 13:05:00|21812|21800|21815|21803|21822|21810|21810.9|21798.9|0
1734095400000|2024-12-13 13:10:00|21815.3|21803.3|21819.7|21807.7|21822.7|21810.7|21813.8|21801.8|0
1734095700000|2024-12-13 13:15:00|21819.8|21807.8|21820.4|21808.4|21824|21812|21818.4|21806.4|0
1734096000000|2024-12-13 13:20:00|21821.2|21809.2|21820.4|21808.4|21822.2|21810.2|21816.7|21804.7|0
1734096300000|2024-12-13 13:25:00|21820.2|21808.2|21822|21810|21823.7|21811.7|21818.7|21806.7|0
1734096600000|2024-12-13 13:30:00|21821.9|21809.9|21821|21809|21825.5|21813.5|21819.7|21807.7|0
1734096900000|2024-12-13 13:35:00|21821.2|21809.2|21815.3|21803.3|21823.2|21811.2|21813|21801|0
1734097200000|2024-12-13 13:40:00|21815.2|21803.2|21815.9|21803.9|21817.9|21805.9|21809.5|21797.5|0
1734097500000|2024-12-13 13:45:00|21816.4|21804.4|21804.9|21792.9|21816.5|21804.5|21804.4|21792.4|0
1734097800000|2024-12-13 13:50:00|21805.4|21793.4|21811.9|21799.9|21812.7|21800.7|21798.7|21786.7|0
1734098100000|2024-12-13 13:55:00|21812|21800|21805.9|21793.9|21812|21800|21800.2|21788.2|0
1734098400000|2024-12-13 14:00:00|21806.8|21794.8|21785.8|21773.8|21806.8|21794.8|21784.5|21772.5|0
1734098700000|2024-12-13 14:05:00|21786|21774|21795.2|21783.2|21797.7|21785.7|21785.2|21773.2|0
1734099000000|2024-12-13 14:10:00|21794.7|21782.7|21787.4|21775.4|21797.8|21785.8|21780.7|21768.7|0
1734099300000|2024-12-13 14:15:00|21787.2|21775.2|21779.7|21767.7|21787.3|21775.3|21774.8|21762.8|0
1734099600000|2024-12-13 14:20:00|21779.8|21767.8|21775.9|21763.9|21784.4|21772.4|21775.2|21763.2|0
1734099900000|2024-12-13 14:25:00|21774.4|21762.4|21780.5|21768.5|21780.9|21768.9|21760.9|21748.9|0
1734100200000|2024-12-13 14:30:00|21779.4|21767.4|21800.2|21788.2|21802|21790|21777.4|21765.4|0
1734100500000|2024-12-13 14:35:00|21799.5|21787.5|21817.3|21805.3|21826.8|21814.8|21788.9|21776.9|0
1734100800000|2024-12-13 14:40:00|21818.9|21806.9|21872.7|21860.7|21879.2|21867.2|21811.4|21799.4|0
1734101100000|2024-12-13 14:45:00|21878.2|21866.2|21869.4|21857.4|21891.4|21879.4|21868.4|21856.4|0
1734101400000|2024-12-13 14:50:00|21870.4|21858.4|21862.7|21850.7|21884.2|21872.2|21857.4|21845.4|0
1734101700000|2024-12-13 14:55:00|21863.2|21851.2|21863.7|21851.7|21881.4|21869.4|21851.8|21839.8|0
1734102000000|2024-12-13 15:00:00|21867.9|21855.9|21848|21836|21867.9|21855.9|21844.9|21832.9|0
1734102300000|2024-12-13 15:05:00|21846.2|21834.2|21831.7|21819.7|21850.9|21838.9|21805.2|21793.2|0
1734102600000|2024-12-13 15:10:00|21832.4|21820.4|21846.3|21834.3|21868.7|21856.7|21829.4|21817.4|0
1734102900000|2024-12-13 15:15:00|21847.2|21835.2|21812.9|21800.9|21849.9|21837.9|21810.8|21798.8|0
1734103200000|2024-12-13 15:20:00|21814.8|21802.8|21819.4|21807.4|21828.7|21816.7|21814.4|21802.4|0
1734103500000|2024-12-13 15:25:00|21819.7|21807.7|21787.4|21775.4|21820.2|21808.2|21783.7|21771.7|0
1734103800000|2024-12-13 15:30:00|21788.2|21776.2|21795.2|21783.2|21812.9|21800.9|21785|21773|0
1734104100000|2024-12-13 15:35:00|21794|21782|21779.8|21767.8|21802.7|21790.7|21776.8|21764.8|0
1734104400000|2024-12-13 15:40:00|21777.9|21765.9|21729.7|21717.7|21780.9|21768.9|21711.9|21699.9|0
1734104700000|2024-12-13 15:45:00|21722.5|21710.5|21756.7|21744.7|21761.3|21749.3|21722.5|21710.5|0
1734105000000|2024-12-13 15:50:00|21756.3|21744.3|21715.4|21703.4|21759.4|21747.4|21703.5|21691.5|0
1734105300000|2024-12-13 15:55:00|21716.4|21704.4|21673.4|21661.4|21723.2|21711.2|21671.9|21659.9|0
1734105600000|2024-12-13 16:00:00|21673.2|21661.2|21670.2|21658.2|21682.2|21670.2|21655|21643|0
1734105900000|2024-12-13 16:05:00|21672|21660|21663.7|21651.7|21680.9|21668.9|21652.2|21640.2|0
1734106200000|2024-12-13 16:10:00|21663.5|21651.5|21660.7|21648.7|21690.4|21678.4|21653.2|21641.2|0
1734106500000|2024-12-13 16:15:00|21662|21650|21719.2|21707.2|21719.7|21707.7|21661.7|21649.7|0
1734106800000|2024-12-13 16:20:00|21719.9|21707.9|21711.4|21699.4|21720.9|21708.9|21692.7|21680.7|0
1734107100000|2024-12-13 16:25:00|21709.4|21697.4|21683.4|21671.4|21710.5|21698.5|21671.7|21659.7|0
1734107400000|2024-12-13 16:30:00|21683.9|21671.9|21739.7|21727.7|21741.2|21729.2|21683.9|21671.9|0
1734107700000|2024-12-13 16:35:00|21739.9|21727.9|21692.2|21680.2|21741.8|21729.8|21690.9|21678.9|0
1734108000000|2024-12-13 16:40:00|21692.9|21680.9|21695.4|21683.4|21721.7|21709.7|21685.2|21673.2|0
1734108300000|2024-12-13 16:45:00|21696.2|21684.2|21696.4|21684.4|21705.3|21693.3|21686|21674|0
1734108600000|2024-12-13 16:50:00|21696.5|21684.5|21672.7|21660.7|21702.7|21690.7|21669.9|21657.9|0
1734108900000|2024-12-13 16:55:00|21675.3|21663.3|21683.4|21671.4|21688.4|21676.4|21658.7|21646.7|0
1734109200000|2024-12-13 17:00:00|21681.2|21669.2|21696.9|21684.9|21697.7|21685.7|21677.9|21665.9|0
1734109500000|2024-12-13 17:05:00|21699.7|21687.7|21702.2|21690.2|21709.2|21697.2|21691.7|21679.7|0
1734109800000|2024-12-13 17:10:00|21702.7|21690.7|21701.7|21689.7|21725.4|21713.4|21698.7|21686.7|0
1734110100000|2024-12-13 17:15:00|21700.7|21688.7|21712|21700|21714.2|21702.2|21691.9|21679.9|0
1734110400000|2024-12-13 17:20:00|21711.4|21699.4|21694|21682|21717.9|21705.9|21684.4|21672.4|0
1734110700000|2024-12-13 17:25:00|21693.4|21681.4|21680.2|21668.2|21693.4|21681.4|21674.7|21662.7|0
1734111000000|2024-12-13 17:30:00|21680.8|21668.8|21677.5|21665.5|21680.8|21668.8|21665.4|21653.4|0
1734111300000|2024-12-13 17:35:00|21678.2|21666.2|21684.7|21672.7|21685.9|21673.9|21665.8|21653.8|0
1734111600000|2024-12-13 17:40:00|21684.4|21672.4|21677.7|21665.7|21685.7|21673.7|21668.9|21656.9|0
1734111900000|2024-12-13 17:45:00|21677.2|21665.2|21684.7|21672.7|21685.7|21673.7|21673|21661|0
1734112200000|2024-12-13 17:50:00|21685.7|21673.7|21698.2|21686.2|21707.4|21695.4|21673.5|21661.5|0
1734112500000|2024-12-13 17:55:00|21698.4|21686.4|21668.9|21656.9|21701.4|21689.4|21666.9|21654.9|0
1734112800000|2024-12-13 18:00:00|21669|21657|21691.9|21679.9|21696.4|21684.4|21665.8|21653.8|0
1734113100000|2024-12-13 18:05:00|21692|21680|21700.7|21688.7|21705.5|21693.5|21681.7|21669.7|0
1734113400000|2024-12-13 18:10:00|21701.3|21689.3|21703.4|21691.4|21710|21698|21690.8|21678.8|0
1734113700000|2024-12-13 18:15:00|21702.4|21690.4|21707.8|21695.8|21714.2|21702.2|21696.2|21684.2|0
1734114000000|2024-12-13 18:20:00|21707.4|21695.4|21702|21690|21710.4|21698.4|21693.7|21681.7|0
1734114300000|2024-12-13 18:25:00|21702.2|21690.2|21726|21714|21726.7|21714.7|21696.9|21684.9|0
1734114600000|2024-12-13 18:30:00|21724.5|21712.5|21719.7|21707.7|21728.2|21716.2|21714.3|21702.3|0
1734114900000|2024-12-13 18:35:00|21720|21708|21730.2|21718.2|21730.8|21718.8|21716.2|21704.2|0
1734115200000|2024-12-13 18:40:00|21729.8|21717.8|21733.2|21721.2|21735.3|21723.3|21727.5|21715.5|0
1734115500000|2024-12-13 18:45:00|21731.9|21719.9|21751.2|21739.2|21755|21743|21729.9|21717.9|0
1734115800000|2024-12-13 18:50:00|21751.3|21739.3|21758.2|21746.2|21758.2|21746.2|21742.7|21730.7|0
1734116100000|2024-12-13 18:55:00|21758.4|21746.4|21758.2|21746.2|21759.8|21747.8|21748.7|21736.7|0
1734116400000|2024-12-13 19:00:00|21757.5|21745.5|21747.4|21735.4|21758.2|21746.2|21743.7|21731.7|0
1734116700000|2024-12-13 19:05:00|21748.7|21736.7|21766.9|21754.9|21766.9|21754.9|21746.5|21734.5|0
1734117000000|2024-12-13 19:10:00|21766.5|21754.5|21755.9|21743.9|21769.4|21757.4|21753.9|21741.9|0
1734117300000|2024-12-13 19:15:00|21755.8|21743.8|21769.9|21757.9|21769.9|21757.9|21755.2|21743.2|0
1734117600000|2024-12-13 19:20:00|21769.7|21757.7|21781.3|21769.3|21781.9|21769.9|21762.4|21750.4|0
1734117900000|2024-12-13 19:25:00|21781|21769|21789.7|21777.7|21791.8|21779.8|21779.5|21767.5|0
1734118200000|2024-12-13 19:30:00|21790.9|21778.9|21794.2|21782.2|21799|21787|21785.9|21773.9|0
1734118500000|2024-12-13 19:35:00|21794.4|21782.4|21788.9|21776.9|21795.4|21783.4|21781.3|21769.3|0
1734118800000|2024-12-13 19:40:00|21789.9|21777.9|21787|21775|21794.9|21782.9|21784.7|21772.7|0
1734119100000|2024-12-13 19:45:00|21788|21776|21789.3|21777.3|21790.9|21778.9|21781.9|21769.9|0
1734119400000|2024-12-13 19:50:00|21789.4|21777.4|21787.2|21775.2|21789.4|21777.4|21780.7|21768.7|0
1734119700000|2024-12-13 19:55:00|21787.7|21775.7|21785.3|21773.3|21789.9|21777.9|21783.8|21771.8|0
1734120000000|2024-12-13 20:00:00|21786.2|21774.2|21789|21777|21791.7|21779.7|21782.2|21770.2|0
1734120300000|2024-12-13 20:05:00|21789.2|21777.2|21788.9|21776.9|21791.9|21779.9|21782.2|21770.2|0
1734120600000|2024-12-13 20:10:00|21789.3|21777.3|21785.7|21773.7|21790.4|21778.4|21783.7|21771.7|0
1734120900000|2024-12-13 20:15:00|21785.3|21773.3|21769.4|21757.4|21785.9|21773.9|21764.2|21752.2|0
1734121200000|2024-12-13 20:20:00|21769.5|21757.5|21771.4|21759.4|21774.4|21762.4|21759.8|21747.8|0
1734121500000|2024-12-13 20:25:00|21771.5|21759.5|21795.3|21783.3|21797.3|21785.3|21771.5|21759.5|0
1734121800000|2024-12-13 20:30:00|21793.8|21781.8|21806.4|21794.4|21808.2|21796.2|21790.7|21778.7|0
1734122100000|2024-12-13 20:35:00|21806.7|21794.7|21800.5|21788.5|21806.9|21794.9|21799.2|21787.2|0
1734122400000|2024-12-13 20:40:00|21799.9|21787.9|21780.4|21768.4|21800.2|21788.2|21779.7|21767.7|0
1734122700000|2024-12-13 20:45:00|21780.5|21768.5|21793.8|21781.8|21796.8|21784.8|21780.5|21768.5|0
1734123000000|2024-12-13 20:50:00|21790.3|21778.3|21778.4|21766.4|21792|21780|21774.4|21762.4|0
1734123300000|2024-12-13 20:55:00|21782.2|21770.2|21780|21768|21785.9|21773.9|21773.2|21761.2|0
1734123600000|2024-12-13 21:00:00|21779.4|21767.4|21758.8|21746.8|21779.4|21767.4|21758.3|21746.3|0
1734123900000|2024-12-13 21:05:00|21759|21747|21764|21752|21767.2|21755.2|21758.7|21746.7|0
1734124200000|2024-12-13 21:10:00|21764.5|21752.5|21752.5|21740.5|21764.9|21752.9|21752.5|21740.5|0
1734124500000|2024-12-13 21:15:00|21751.2|21739.2|21751.5|21739.5|21758|21746|21750.4|21738.4|0
1734124800000|2024-12-13 21:20:00|21750.8|21738.8|21746.4|21734.4|21756.3|21744.3|21745.3|21733.3|0
1734125100000|2024-12-13 21:25:00|21746.8|21734.8|21741.7|21729.7|21747.5|21735.5|21739.3|21727.3|0
1734125400000|2024-12-13 21:30:00|21741.4|21729.4|21741.3|21729.3|21743.7|21731.7|21736.3|21724.3|0
1734125700000|2024-12-13 21:35:00|21741.7|21729.7|21745.3|21733.3|21747.3|21735.3|21734.9|21722.9|0
1734126000000|2024-12-13 21:40:00|21745.4|21733.4|21745|21733|21748.2|21736.2|21743.5|21731.5|0
1734126300000|2024-12-13 21:45:00|21746|21734|21741.7|21729.7|21750.5|21738.5|21738.9|21726.9|0
1734126600000|2024-12-13 21:50:00|21742.5|21730.5|21747.2|21735.2|21747.9|21735.9|21741.9|21729.9|0
1734126900000|2024-12-13 21:55:00|21747|21735|21744.1|21732.1|21747.7|21735.7|21742.9|21730.9|0
1734162600000|2024-12-14 07:50:00|21759.1|21747.1|21759.1|21747.1|21759.1|21747.1|21759.1|21747.1|0
1734184500000|2024-12-14 13:55:00|21758|21746|21758|21746|21758|21746|21758|21746|0
1734211800000|2024-12-14 21:30:00|21759|21747|21760|21748|21760|21748|21759|21747|0
1734217800000|2024-12-14 23:10:00|21760.1|21748.1|21760.1|21748.1|21760.1|21748.1|21760.1|21748.1|0
1734254700000|2024-12-15 09:25:00|21761.3|21749.3|21761.3|21749.3|21761.3|21749.3|21761.3|21749.3|0
1734256200000|2024-12-15 09:50:00|21761.5|21749.5|21761.5|21749.5|21761.5|21749.5|21761.5|21749.5|0
1734263100000|2024-12-15 11:45:00|21755.5|21743.5|21755.5|21743.5|21755.5|21743.5|21755.5|21743.5|0
1734265500000|2024-12-15 12:25:00|21749.5|21737.5|21749.5|21737.5|21749.5|21737.5|21749.5|21737.5|0
1734276900000|2024-12-15 15:35:00|21752.4|21740.4|21752.4|21740.4|21752.4|21740.4|21752.4|21740.4|0
1734278700000|2024-12-15 16:05:00|21752.2|21740.2|21752.2|21740.2|21752.2|21740.2|21752.2|21740.2|0
1734282600000|2024-12-15 17:10:00|21753.4|21741.4|21753.4|21741.4|21753.4|21741.4|21753.4|21741.4|0
1734284400000|2024-12-15 17:40:00|21753.5|21741.5|21753.5|21741.5|21753.5|21741.5|21753.5|21741.5|0
1734284700000|2024-12-15 17:45:00|21752|21740|21752|21740|21752|21740|21752|21740|0
1734291000000|2024-12-15 19:30:00|21753.5|21741.5|21753.5|21741.5|21753.5|21741.5|21753.5|21741.5|0
1734299700000|2024-12-15 21:55:00|21754.7|21742.7|21754.7|21742.7|21754.7|21742.7|21754.7|21742.7|0
1734300900000|2024-12-15 22:15:00|21754.4|21742.4|21754.4|21742.4|21754.4|21742.4|21754.4|21742.4|0
1734301500000|2024-12-15 22:25:00|21755.1|21743.1|21755.1|21743.1|21755.1|21743.1|21755.1|21743.1|0
1734303600000|2024-12-15 23:00:00|21743.8|21731.8|21753.7|21741.7|21769.6|21757.6|21743.8|21731.8|0
1734303900000|2024-12-15 23:05:00|21755.1|21743.1|21775.5|21763.5|21777.1|21765.1|21755.1|21743.1|0
1734304200000|2024-12-15 23:10:00|21775.9|21763.9|21756|21744|21775.9|21763.9|21753.6|21741.6|0
1734304500000|2024-12-15 23:15:00|21755.9|21743.9|21756.1|21744.1|21758.9|21746.9|21750.4|21738.4|0
1734304800000|2024-12-15 23:20:00|21756.2|21744.2|21769.7|21757.7|21773.1|21761.1|21756.1|21744.1|0
1734305100000|2024-12-15 23:25:00|21770|21758|21769.5|21757.5|21772.7|21760.7|21767.1|21755.1|0
1734305400000|2024-12-15 23:30:00|21769.7|21757.7|21770.5|21758.5|21772.9|21760.9|21767.5|21755.5|0
1734305700000|2024-12-15 23:35:00|21770.4|21758.4|21776.7|21764.7|21777.1|21765.1|21768.5|21756.5|0
1734306000000|2024-12-15 23:40:00|21776.6|21764.6|21778.4|21766.4|21779.4|21767.4|21774.1|21762.1|0
1734306300000|2024-12-15 23:45:00|21778.5|21766.5|21783|21771|21785.1|21773.1|21778.2|21766.2|0
1734306600000|2024-12-15 23:50:00|21783.1|21771.1|21779.7|21767.7|21786.4|21774.4|21777.7|21765.7|0
1734306900000|2024-12-15 23:55:00|21779.5|21767.5|21775.4|21763.4|21779.6|21767.6|21769.5|21757.5|0
1734307200000|2024-12-16 00:00:00|21777.7|21765.7|21774.9|21762.9|21783|21771|21772.5|21760.5|0
1734307500000|2024-12-16 00:05:00|21774.5|21762.5|21782.4|21770.4|21783.7|21771.7|21772|21760|0
1734307800000|2024-12-16 00:10:00|21782.2|21770.2|21780.7|21768.7|21785|21773|21780.1|21768.1|0
1734308100000|2024-12-16 00:15:00|21780.9|21768.9|21790.7|21778.7|21790.7|21778.7|21780.5|21768.5|0
1734308400000|2024-12-16 00:20:00|21790.2|21778.2|21792.5|21780.5|21794.1|21782.1|21786.4|21774.4|0
1734308700000|2024-12-16 00:25:00|21792.4|21780.4|21793.4|21781.4|21793.5|21781.5|21783.4|21771.4|0
1734309000000|2024-12-16 00:30:00|21792.9|21780.9|21785.7|21773.7|21793.9|21781.9|21785.4|21773.4|0
1734309300000|2024-12-16 00:35:00|21786|21774|21787.7|21775.7|21789.4|21777.4|21785.4|21773.4|0
1734309600000|2024-12-16 00:40:00|21787.9|21775.9|21785.2|21773.2|21788.6|21776.6|21784.5|21772.5|0
1734309900000|2024-12-16 00:45:00|21785.5|21773.5|21790.4|21778.4|21791|21779|21785.5|21773.5|0
1734310200000|2024-12-16 00:50:00|21790.2|21778.2|21790|21778|21793.1|21781.1|21788.2|21776.2|0
1734310500000|2024-12-16 00:55:00|21789.7|21777.7|21787.6|21775.6|21792|21780|21787.5|21775.5|0
1734310800000|2024-12-16 01:00:00|21787.5|21775.5|21795|21783|21795.4|21783.4|21787.5|21775.5|0
1734311100000|2024-12-16 01:05:00|21794.7|21782.7|21788.6|21776.6|21796|21784|21788.1|21776.1|0
1734311400000|2024-12-16 01:10:00|21788.5|21776.5|21786.6|21774.6|21792.4|21780.4|21785.7|21773.7|0
1734311700000|2024-12-16 01:15:00|21786.7|21774.7|21777|21765|21787.1|21775.1|21777|21765|0
1734312000000|2024-12-16 01:20:00|21776.7|21764.7|21779.1|21767.1|21781.5|21769.5|21776|21764|0
1734312300000|2024-12-16 01:25:00|21779.2|21767.2|21778.5|21766.5|21784.1|21772.1|21778.5|21766.5|0
1734312600000|2024-12-16 01:30:00|21779.5|21767.5|21780.5|21768.5|21781.9|21769.9|21777.2|21765.2|0
1734312900000|2024-12-16 01:35:00|21780.2|21768.2|21777.2|21765.2|21783.4|21771.4|21769.7|21757.7|0
1734313200000|2024-12-16 01:40:00|21777.1|21765.1|21781.1|21769.1|21784.2|21772.2|21776|21764|0
1734313500000|2024-12-16 01:45:00|21781.2|21769.2|21780.5|21768.5|21782.6|21770.6|21778.2|21766.2|0
1734313800000|2024-12-16 01:50:00|21780.6|21768.6|21784.5|21772.5|21784.7|21772.7|21780.5|21768.5|0
1734314100000|2024-12-16 01:55:00|21784.9|21772.9|21800|21788|21800|21788|21784.9|21772.9|0
1734314400000|2024-12-16 02:00:00|21799.6|21787.6|21799.6|21787.6|21801|21789|21794.2|21782.2|0
1734314700000|2024-12-16 02:05:00|21800|21788|21798.2|21786.2|21800.6|21788.6|21795.4|21783.4|0
1734315000000|2024-12-16 02:10:00|21798.4|21786.4|21802.2|21790.2|21804.4|21792.4|21798.2|21786.2|0
1734315300000|2024-12-16 02:15:00|21802.1|21790.1|21798.5|21786.5|21803.6|21791.6|21797.7|21785.7|0
1734315600000|2024-12-16 02:20:00|21799.4|21787.4|21802.9|21790.9|21803|21791|21798.7|21786.7|0
1734315900000|2024-12-16 02:25:00|21802.7|21790.7|21797.2|21785.2|21802.9|21790.9|21796.6|21784.6|0
1734316200000|2024-12-16 02:30:00|21797.1|21785.1|21801|21789|21801.7|21789.7|21797.1|21785.1|0
1734316500000|2024-12-16 02:35:00|21800.9|21788.9|21800.1|21788.1|21802.9|21790.9|21797.9|21785.9|0
1734316800000|2024-12-16 02:40:00|21800|21788|21804.7|21792.7|21804.7|21792.7|21799.6|21787.6|0
1734317100000|2024-12-16 02:45:00|21804.6|21792.6|21804.4|21792.4|21805.6|21793.6|21803.2|21791.2|0
1734317400000|2024-12-16 02:50:00|21804.2|21792.2|21807.1|21795.1|21807.6|21795.6|21803.1|21791.1|0
1734317700000|2024-12-16 02:55:00|21807|21795|21803.3|21791.3|21807.3|21795.3|21801.5|21789.5|0
1734318000000|2024-12-16 03:00:00|21804.1|21792.1|21804.5|21792.5|21804.8|21792.8|21801.8|21789.8|0
1734318300000|2024-12-16 03:05:00|21804.6|21792.6|21804.6|21792.6|21804.8|21792.8|21802.6|21790.6|0
1734318600000|2024-12-16 03:10:00|21804.8|21792.8|21800.1|21788.1|21804.8|21792.8|21800.1|21788.1|0
1734318900000|2024-12-16 03:15:00|21800.3|21788.3|21797.4|21785.4|21801.9|21789.9|21797|21785|0
1734319200000|2024-12-16 03:20:00|21797.5|21785.5|21800.9|21788.9|21801.6|21789.6|21794.9|21782.9|0
1734319500000|2024-12-16 03:25:00|21801.8|21789.8|21804.4|21792.4|21805.6|21793.6|21799.9|21787.9|0
1734319800000|2024-12-16 03:30:00|21804.8|21792.8|21803.4|21791.4|21805.4|21793.4|21799.5|21787.5|0
1734320100000|2024-12-16 03:35:00|21803.6|21791.6|21804.4|21792.4|21806.5|21794.5|21802.9|21790.9|0
1734320400000|2024-12-16 03:40:00|21804.5|21792.5|21798.3|21786.3|21805|21793|21798.3|21786.3|0
1734320700000|2024-12-16 03:45:00|21798.5|21786.5|21796.4|21784.4|21799.5|21787.5|21795.6|21783.6|0
1734321000000|2024-12-16 03:50:00|21796.5|21784.5|21791.1|21779.1|21797.8|21785.8|21791.1|21779.1|0
1734321300000|2024-12-16 03:55:00|21791|21779|21791.4|21779.4|21793.1|21781.1|21790.5|21778.5|0
1734321600000|2024-12-16 04:00:00|21792|21780|21794|21782|21795.3|21783.3|21790.3|21778.3|0
1734321900000|2024-12-16 04:05:00|21793.9|21781.9|21795|21783|21795.8|21783.8|21792|21780|0
1734322200000|2024-12-16 04:10:00|21794.9|21782.9|21799|21787|21799.3|21787.3|21794.6|21782.6|0
1734322500000|2024-12-16 04:15:00|21799.1|21787.1|21797.1|21785.1|21801.5|21789.5|21795.6|21783.6|0
1734322800000|2024-12-16 04:20:00|21797.3|21785.3|21799.8|21787.8|21799.9|21787.9|21796.1|21784.1|0
1734323100000|2024-12-16 04:25:00|21799.9|21787.9|21796.4|21784.4|21799.9|21787.9|21794.5|21782.5|0
1734323400000|2024-12-16 04:30:00|21796.3|21784.3|21796.8|21784.8|21797.1|21785.1|21793.8|21781.8|0
1734323700000|2024-12-16 04:35:00|21796.9|21784.9|21791.1|21779.1|21797.9|21785.9|21790.6|21778.6|0
1734324000000|2024-12-16 04:40:00|21791|21779|21791.6|21779.6|21795|21783|21790.6|21778.6|0
1734324300000|2024-12-16 04:45:00|21791.8|21779.8|21786.6|21774.6|21791.8|21779.8|21785.6|21773.6|0
1734324600000|2024-12-16 04:50:00|21786.8|21774.8|21786.1|21774.1|21788.8|21776.8|21783.9|21771.9|0
1734324900000|2024-12-16 04:55:00|21786|21774|21787.9|21775.9|21788.1|21776.1|21785|21773|0
1734325200000|2024-12-16 05:00:00|21787.8|21775.8|21786.1|21774.1|21788.3|21776.3|21785.5|21773.5|0
1734325500000|2024-12-16 05:05:00|21786.6|21774.6|21789.6|21777.6|21789.8|21777.8|21785.6|21773.6|0
1734325800000|2024-12-16 05:10:00|21789.5|21777.5|21789.3|21777.3|21791.1|21779.1|21787.6|21775.6|0
1734326100000|2024-12-16 05:15:00|21789.1|21777.1|21786.8|21774.8|21789.5|21777.5|21786.6|21774.6|0
1734326400000|2024-12-16 05:20:00|21786.9|21774.9|21781.1|21769.1|21787.9|21775.9|21779.3|21767.3|0
1734326700000|2024-12-16 05:25:00|21781|21769|21780.3|21768.3|21781.6|21769.6|21775.3|21763.3|0
1734327000000|2024-12-16 05:30:00|21780|21768|21784.6|21772.6|21786.1|21774.1|21779.8|21767.8|0
1734327300000|2024-12-16 05:35:00|21784.5|21772.5|21782|21770|21784.8|21772.8|21781.5|21769.5|0
1734327600000|2024-12-16 05:40:00|21781.9|21769.9|21772.6|21760.6|21782|21770|21771.5|21759.5|0
1734327900000|2024-12-16 05:45:00|21772.8|21760.8|21776.1|21764.1|21779.9|21767.9|21771.5|21759.5|0
1734328200000|2024-12-16 05:50:00|21776|21764|21781.8|21769.8|21782.4|21770.4|21775.4|21763.4|0
1734328500000|2024-12-16 05:55:00|21781.6|21769.6|21778|21766|21782.5|21770.5|21776.9|21764.9|0
1734328800000|2024-12-16 06:00:00|21777.8|21765.8|21780|21768|21784.4|21772.4|21777.3|21765.3|0
1734329100000|2024-12-16 06:05:00|21780.1|21768.1|21782.6|21770.6|21785.6|21773.6|21779.9|21767.9|0
1734329400000|2024-12-16 06:10:00|21782.5|21770.5|21785.4|21773.4|21787.4|21775.4|21779.1|21767.1|0
1734329700000|2024-12-16 06:15:00|21785.9|21773.9|21787.8|21775.8|21787.8|21775.8|21784.3|21772.3|0
1734330000000|2024-12-16 06:20:00|21787.9|21775.9|21790.4|21778.4|21792.9|21780.9|21787.6|21775.6|0
1734330300000|2024-12-16 06:25:00|21790.6|21778.6|21788.4|21776.4|21792.1|21780.1|21785.9|21773.9|0
1734330600000|2024-12-16 06:30:00|21788.5|21776.5|21785.4|21773.4|21790.1|21778.1|21783.4|21771.4|0
1734330900000|2024-12-16 06:35:00|21785.6|21773.6|21783.3|21771.3|21787.9|21775.9|21782.5|21770.5|0
1734331200000|2024-12-16 06:40:00|21783.4|21771.4|21785|21773|21787.5|21775.5|21782.8|21770.8|0
1734331500000|2024-12-16 06:45:00|21785.1|21773.1|21790.6|21778.6|21790.6|21778.6|21785.1|21773.1|0
1734331800000|2024-12-16 06:50:00|21790.5|21778.5|21793.8|21781.8|21794.5|21782.5|21789.3|21777.3|0
1734332100000|2024-12-16 06:55:00|21793.9|21781.9|21795.8|21783.8|21795.8|21783.8|21793.3|21781.3|0
1734332400000|2024-12-16 07:00:00|21796.3|21784.3|21793.3|21781.3|21796.5|21784.5|21789|21777|0
1734332700000|2024-12-16 07:05:00|21793.6|21781.6|21795|21783|21796.4|21784.4|21793.4|21781.4|0
1734333000000|2024-12-16 07:10:00|21795.1|21783.1|21790.5|21778.5|21796.5|21784.5|21790.5|21778.5|0
1734333300000|2024-12-16 07:15:00|21790.3|21778.3|21791|21779|21791|21779|21786.1|21774.1|0
1734333600000|2024-12-16 07:20:00|21791.3|21779.3|21792.6|21780.6|21794.3|21782.3|21789.4|21777.4|0
1734333900000|2024-12-16 07:25:00|21792.8|21780.8|21794.6|21782.6|21796|21784|21792.8|21780.8|0
1734334200000|2024-12-16 07:30:00|21794.5|21782.5|21790.8|21778.8|21797.5|21785.5|21788.6|21776.6|0
1734334500000|2024-12-16 07:35:00|21790.6|21778.6|21784.5|21772.5|21791.8|21779.8|21781.9|21769.9|0
1734334800000|2024-12-16 07:40:00|21784.4|21772.4|21784.8|21772.8|21785.5|21773.5|21780.1|21768.1|0
1734335100000|2024-12-16 07:45:00|21784.5|21772.5|21792|21780|21792|21780|21784.4|21772.4|0
1734335400000|2024-12-16 07:50:00|21791.9|21779.9|21785.9|21773.9|21791.9|21779.9|21784.9|21772.9|0
1734335700000|2024-12-16 07:55:00|21786|21774|21791.4|21779.4|21797.3|21785.3|21785.4|21773.4|0
1734336000000|2024-12-16 08:00:00|21791.8|21779.8|21797.1|21785.1|21800.5|21788.5|21789.9|21777.9|0
1734336300000|2024-12-16 08:05:00|21796.1|21784.1|21797.9|21785.9|21799.8|21787.8|21792.3|21780.3|0
1734336600000|2024-12-16 08:10:00|21798|21786|21787.8|21775.8|21799.1|21787.1|21787.5|21775.5|0
1734336900000|2024-12-16 08:15:00|21793.8|21781.8|21790.6|21778.6|21794.5|21782.5|21782.3|21770.3|0
1734337200000|2024-12-16 08:20:00|21791|21779|21795.8|21783.8|21799.5|21787.5|21790.5|21778.5|0
1734337500000|2024-12-16 08:25:00|21795.6|21783.6|21788.3|21776.3|21796.1|21784.1|21784.8|21772.8|0
1734337800000|2024-12-16 08:30:00|21788.9|21776.9|21789.9|21777.9|21797.8|21785.8|21787.9|21775.9|0
1734338100000|2024-12-16 08:35:00|21788.9|21776.9|21795.4|21783.4|21798.6|21786.6|21788.1|21776.1|0
1734338400000|2024-12-16 08:40:00|21794.8|21782.8|21801.6|21789.6|21801.9|21789.9|21792.6|21780.6|0
1734338700000|2024-12-16 08:45:00|21800.8|21788.8|21796.6|21784.6|21805.9|21793.9|21795.9|21783.9|0
1734339000000|2024-12-16 08:50:00|21796.8|21784.8|21804.4|21792.4|21804.9|21792.9|21796.1|21784.1|0
1734339300000|2024-12-16 08:55:00|21804.3|21792.3|21798.5|21786.5|21805.6|21793.6|21797|21785|0
1734339600000|2024-12-16 09:00:00|21797.5|21785.5|21797.5|21785.5|21802.6|21790.6|21793.8|21781.8|0
1734339900000|2024-12-16 09:05:00|21797.9|21785.9|21807.9|21795.9|21809|21797|21795.9|21783.9|0
1734340200000|2024-12-16 09:10:00|21807.8|21795.8|21815|21803|21815.6|21803.6|21807.6|21795.6|0
1734340500000|2024-12-16 09:15:00|21815.1|21803.1|21812.5|21800.5|21820.3|21808.3|21811.4|21799.4|0
1734340800000|2024-12-16 09:20:00|21812|21800|21810.1|21798.1|21817.3|21805.3|21810.1|21798.1|0
1734341100000|2024-12-16 09:25:00|21810.3|21798.3|21815.1|21803.1|21816.5|21804.5|21808.3|21796.3|0
1734341400000|2024-12-16 09:30:00|21815.4|21803.4|21819.1|21807.1|21820|21808|21811.6|21799.6|0
1734341700000|2024-12-16 09:35:00|21819|21807|21826.6|21814.6|21826.8|21814.8|21818.9|21806.9|0
1734342000000|2024-12-16 09:40:00|21826.1|21814.1|21826.8|21814.8|21829.8|21817.8|21826|21814|0
1734342300000|2024-12-16 09:45:00|21827.1|21815.1|21832.5|21820.5|21832.6|21820.6|21826.5|21814.5|0
1734342600000|2024-12-16 09:50:00|21832.6|21820.6|21829.3|21817.3|21832.8|21820.8|21826.5|21814.5|0
1734342900000|2024-12-16 09:55:00|21829.1|21817.1|21834|21822|21834.8|21822.8|21827.3|21815.3|0
1734343200000|2024-12-16 10:00:00|21833.9|21821.9|21839|21827|21841.8|21829.8|21833.9|21821.9|0
1734343500000|2024-12-16 10:05:00|21839.1|21827.1|21841.1|21829.1|21843.9|21831.9|21838.3|21826.3|0
1734343800000|2024-12-16 10:10:00|21841|21829|21840.5|21828.5|21843.4|21831.4|21839.1|21827.1|0
1734344100000|2024-12-16 10:15:00|21840.4|21828.4|21844.3|21832.3|21844.4|21832.4|21837.4|21825.4|0
1734344400000|2024-12-16 10:20:00|21844.4|21832.4|21837.4|21825.4|21844.5|21832.5|21836.5|21824.5|0
1734344700000|2024-12-16 10:25:00|21837.3|21825.3|21849.6|21837.6|21850.5|21838.5|21834.9|21822.9|0
1734345000000|2024-12-16 10:30:00|21850|21838|21851.3|21839.3|21852.9|21840.9|21847.3|21835.3|0
1734345300000|2024-12-16 10:35:00|21851.5|21839.5|21845|21833|21852|21840|21844.3|21832.3|0
1734345600000|2024-12-16 10:40:00|21844.9|21832.9|21849.1|21837.1|21850.8|21838.8|21843.9|21831.9|0
1734345900000|2024-12-16 10:45:00|21849|21837|21847.8|21835.8|21850.3|21838.3|21845.3|21833.3|0
1734346200000|2024-12-16 10:50:00|21847.6|21835.6|21852.8|21840.8|21853.4|21841.4|21845.9|21833.9|0
1734346500000|2024-12-16 10:55:00|21852.3|21840.3|21849.6|21837.6|21853.3|21841.3|21849|21837|0
1734346800000|2024-12-16 11:00:00|21849.9|21837.9|21839.4|21827.4|21850.3|21838.3|21839|21827|0
1734347100000|2024-12-16 11:05:00|21839.3|21827.3|21836.3|21824.3|21839.6|21827.6|21831.4|21819.4|0
1734347400000|2024-12-16 11:10:00|21836.8|21824.8|21827.1|21815.1|21838.1|21826.1|21825|21813|0
1734347700000|2024-12-16 11:15:00|21828|21816|21831.6|21819.6|21834.4|21822.4|21827.9|21815.9|0
1734348000000|2024-12-16 11:20:00|21831.8|21819.8|21829.5|21817.5|21832.8|21820.8|21829|21817|0
1734348300000|2024-12-16 11:25:00|21829.6|21817.6|21837.9|21825.9|21839|21827|21827.5|21815.5|0
1734348600000|2024-12-16 11:30:00|21837.6|21825.6|21832.5|21820.5|21840.9|21828.9|21831.6|21819.6|0
1734348900000|2024-12-16 11:35:00|21832.4|21820.4|21827.5|21815.5|21832.8|21820.8|21826.6|21814.6|0
1734349200000|2024-12-16 11:40:00|21827.6|21815.6|21833.9|21821.9|21837.5|21825.5|21827|21815|0
1734349500000|2024-12-16 11:45:00|21834|21822|21841.1|21829.1|21843.1|21831.1|21833.3|21821.3|0
1734349800000|2024-12-16 11:50:00|21841.3|21829.3|21850.3|21838.3|21850.6|21838.6|21841.3|21829.3|0
1734350100000|2024-12-16 11:55:00|21850.1|21838.1|21848.5|21836.5|21851.3|21839.3|21848.1|21836.1|0
1734350400000|2024-12-16 12:00:00|21848.1|21836.1|21849.6|21837.6|21852.9|21840.9|21842.9|21830.9|0
1734350700000|2024-12-16 12:05:00|21849.5|21837.5|21846.4|21834.4|21850|21838|21841.8|21829.8|0
1734351000000|2024-12-16 12:10:00|21846.5|21834.5|21864.6|21852.6|21865|21853|21846|21834|0
1734351300000|2024-12-16 12:15:00|21865.1|21853.1|21864.9|21852.9|21866|21854|21861.5|21849.5|0
1734351600000|2024-12-16 12:20:00|21864.8|21852.8|21864.8|21852.8|21869.1|21857.1|21860.8|21848.8|0
1734351900000|2024-12-16 12:25:00|21864.6|21852.6|21865.1|21853.1|21865.9|21853.9|21857.8|21845.8|0
1734352200000|2024-12-16 12:30:00|21865.3|21853.3|21863.4|21851.4|21869.1|21857.1|21863.4|21851.4|0
1734352500000|2024-12-16 12:35:00|21863.1|21851.1|21862.3|21850.3|21866.4|21854.4|21862|21850|0
1734352800000|2024-12-16 12:40:00|21861.9|21849.9|21865.3|21853.3|21870.3|21858.3|21861.9|21849.9|0
1734353100000|2024-12-16 12:45:00|21865.1|21853.1|21856.1|21844.1|21865.3|21853.3|21852.5|21840.5|0
1734353400000|2024-12-16 12:50:00|21856.3|21844.3|21857.6|21845.6|21860.5|21848.5|21852.3|21840.3|0
1734353700000|2024-12-16 12:55:00|21858.3|21846.3|21861.3|21849.3|21862.3|21850.3|21857.6|21845.6|0
1734354000000|2024-12-16 13:00:00|21860.9|21848.9|21858|21846|21861.9|21849.9|21857.6|21845.6|0
1734354300000|2024-12-16 13:05:00|21858.3|21846.3|21856.3|21844.3|21859.8|21847.8|21854.1|21842.1|0
1734354600000|2024-12-16 13:10:00|21856.1|21844.1|21872.9|21860.9|21873.8|21861.8|21854.8|21842.8|0
1734354900000|2024-12-16 13:15:00|21873|21861|21880.4|21868.4|21880.8|21868.8|21869|21857|0
1734355200000|2024-12-16 13:20:00|21880.6|21868.6|21885.3|21873.3|21886.8|21874.8|21878.3|21866.3|0
1734355500000|2024-12-16 13:25:00|21885.5|21873.5|21890.6|21878.6|21892.5|21880.5|21885.1|21873.1|0
1734355800000|2024-12-16 13:30:00|21890.4|21878.4|21896.3|21884.3|21900.3|21888.3|21889.9|21877.9|0
1734356100000|2024-12-16 13:35:00|21895.4|21883.4|21895.4|21883.4|21899.6|21887.6|21892.5|21880.5|0
1734356400000|2024-12-16 13:40:00|21895.3|21883.3|21894|21882|21895.5|21883.5|21885.6|21873.6|0
1734356700000|2024-12-16 13:45:00|21894.3|21882.3|21896.3|21884.3|21899.4|21887.4|21892.9|21880.9|0
1734357000000|2024-12-16 13:50:00|21896.1|21884.1|21888.3|21876.3|21896.1|21884.1|21888.3|21876.3|0
1734357300000|2024-12-16 13:55:00|21888.4|21876.4|21897.8|21885.8|21899.3|21887.3|21887.9|21875.9|0
1734357600000|2024-12-16 14:00:00|21897.5|21885.5|21893|21881|21898.9|21886.9|21892.3|21880.3|0
1734357900000|2024-12-16 14:05:00|21893.4|21881.4|21882.6|21870.6|21893.4|21881.4|21876.3|21864.3|0
1734358200000|2024-12-16 14:10:00|21883.4|21871.4|21880.9|21868.9|21887.8|21875.8|21875.6|21863.6|0
1734358500000|2024-12-16 14:15:00|21881|21869|21885|21873|21885.8|21873.8|21875.5|21863.5|0
1734358800000|2024-12-16 14:20:00|21884.6|21872.6|21878.3|21866.3|21886.6|21874.6|21877.8|21865.8|0
1734359100000|2024-12-16 14:25:00|21869.9|21857.9|21885|21873|21885|21873|21868|21856|0
1734359400000|2024-12-16 14:30:00|21886|21874|21909.6|21897.6|21921.6|21909.6|21884.6|21872.6|0
1734359700000|2024-12-16 14:35:00|21913.1|21901.1|21921|21909|21921|21909|21885.5|21873.5|0
1734360000000|2024-12-16 14:40:00|21918.5|21906.5|21901.8|21889.8|21936.9|21924.9|21890.8|21878.8|0
1734360300000|2024-12-16 14:45:00|21903.5|21891.5|21928.9|21916.9|21931.9|21919.9|21900.4|21888.4|0
1734360600000|2024-12-16 14:50:00|21928.5|21916.5|21954.9|21942.9|21954.9|21942.9|21910.4|21898.4|0
1734360900000|2024-12-16 14:55:00|21954.3|21942.3|21956.9|21944.9|21958.5|21946.5|21930.4|21918.4|0
1734361200000|2024-12-16 15:00:00|21958|21946|21975.1|21963.1|21978.3|21966.3|21953.6|21941.6|0
1734361500000|2024-12-16 15:05:00|21976.9|21964.9|21964.9|21952.9|21976.9|21964.9|21957.3|21945.3|0
1734361800000|2024-12-16 15:10:00|21966.6|21954.6|21961.6|21949.6|21973.9|21961.9|21953.3|21941.3|0
1734362100000|2024-12-16 15:15:00|21962|21950|21937.5|21925.5|21964.3|21952.3|21935.3|21923.3|0
1734362400000|2024-12-16 15:20:00|21936.8|21924.8|21962.8|21950.8|21964.5|21952.5|21916.8|21904.8|0
1734362700000|2024-12-16 15:25:00|21962.5|21950.5|21981.9|21969.9|21982.3|21970.3|21961.8|21949.8|0
1734363000000|2024-12-16 15:30:00|21982.4|21970.4|22002.5|21990.5|22004.3|21992.3|21970|21958|0
1734363300000|2024-12-16 15:35:00|22003.5|21991.5|21999.5|21987.5|22010.3|21998.3|21988.4|21976.4|0
1734363600000|2024-12-16 15:40:00|21999.9|21987.9|21989.5|21977.5|21999.9|21987.9|21980.4|21968.4|0
1734363900000|2024-12-16 15:45:00|21989.3|21977.3|21980.5|21968.5|21995.8|21983.8|21977.9|21965.9|0
1734364200000|2024-12-16 15:50:00|21982.4|21970.4|21980.3|21968.3|21989.6|21977.6|21972.4|21960.4|0
1734364500000|2024-12-16 15:55:00|21979.4|21967.4|21977.9|21965.9|21996.5|21984.5|21972.4|21960.4|0
1734364800000|2024-12-16 16:00:00|21978.1|21966.1|22003.8|21991.8|22006.6|21994.6|21978.1|21966.1|0
1734365100000|2024-12-16 16:05:00|22004.3|21992.3|22015.1|22003.1|22022.3|22010.3|22003.4|21991.4|0
1734365400000|2024-12-16 16:10:00|22014.8|22002.8|22013.9|22001.9|22019.4|22007.4|22007.3|21995.3|0
1734365700000|2024-12-16 16:15:00|22013.6|22001.6|22028.3|22016.3|22028.8|22016.8|22007.1|21995.1|0
1734366000000|2024-12-16 16:20:00|22027.5|22015.5|22032.1|22020.1|22034|22022|22020|22008|0
1734366300000|2024-12-16 16:25:00|22032.6|22020.6|22022|22010|22033.3|22021.3|22018.3|22006.3|0
1734366600000|2024-12-16 16:30:00|22023.3|22011.3|22007|21995|22031.3|22019.3|22006|21994|0
1734366900000|2024-12-16 16:35:00|22006.8|21994.8|22017|22005|22023.1|22011.1|21999.9|21987.9|0
1734367200000|2024-12-16 16:40:00|22018|22006|21997|21985|22022.8|22010.8|21991.8|21979.8|0
1734367500000|2024-12-16 16:45:00|21997.6|21985.6|22018.3|22006.3|22018.5|22006.5|21990.9|21978.9|0
1734367800000|2024-12-16 16:50:00|22019|22007|22028.3|22016.3|22029.8|22017.8|22015.5|22003.5|0
1734368100000|2024-12-16 16:55:00|22028.9|22016.9|22043.3|22031.3|22044|22032|22022.5|22010.5|0
1734368400000|2024-12-16 17:00:00|22042.8|22030.8|22036.5|22024.5|22047.8|22035.8|22030|22018|0
1734368700000|2024-12-16 17:05:00|22036.6|22024.6|22032.4|22020.4|22039.1|22027.1|22025.4|22013.4|0
1734369000000|2024-12-16 17:10:00|22034.5|22022.5|22035.6|22023.6|22041.4|22029.4|22030.6|22018.6|0
1734369300000|2024-12-16 17:15:00|22035.3|22023.3|22046.3|22034.3|22046.6|22034.6|22033.8|22021.8|0
1734369600000|2024-12-16 17:20:00|22046.6|22034.6|22044.8|22032.8|22047.8|22035.8|22039.8|22027.8|0
1734369900000|2024-12-16 17:25:00|22044.3|22032.3|22047.8|22035.8|22048.8|22036.8|22042.5|22030.5|0
1734370200000|2024-12-16 17:30:00|22047.6|22035.6|22052.3|22040.3|22056.8|22044.8|22046.4|22034.4|0
1734370500000|2024-12-16 17:35:00|22052.1|22040.1|22068.9|22056.9|22068.9|22056.9|22051.3|22039.3|0
1734370800000|2024-12-16 17:40:00|22068.6|22056.6|22064.3|22052.3|22070.3|22058.3|22063.3|22051.3|0
1734371100000|2024-12-16 17:45:00|22063.9|22051.9|22068.3|22056.3|22072.5|22060.5|22058.3|22046.3|0
1734371400000|2024-12-16 17:50:00|22068.1|22056.1|22058.1|22046.1|22068.1|22056.1|22050.9|22038.9|0
1734371700000|2024-12-16 17:55:00|22059.5|22047.5|22073.3|22061.3|22074.1|22062.1|22051.9|22039.9|0
1734372000000|2024-12-16 18:00:00|22074|22062|22079|22067|22079|22067|22067.8|22055.8|0
1734372300000|2024-12-16 18:05:00|22078.8|22066.8|22082.1|22070.1|22089.8|22077.8|22078|22066|0
1734372600000|2024-12-16 18:10:00|22082.4|22070.4|22087.5|22075.5|22091|22079|22080.4|22068.4|0
1734372900000|2024-12-16 18:15:00|22086.6|22074.6|22095.3|22083.3|22095.9|22083.9|22086|22074|0
1734373200000|2024-12-16 18:20:00|22095|22083|22107.1|22095.1|22111.3|22099.3|22093.5|22081.5|0
1734373500000|2024-12-16 18:25:00|22107.8|22095.8|22107.9|22095.9|22110|22098|22101.8|22089.8|0
1734373800000|2024-12-16 18:30:00|22107.6|22095.6|22099.8|22087.8|22110.3|22098.3|22096.6|22084.6|0
1734374100000|2024-12-16 18:35:00|22098.5|22086.5|22104|22092|22108.8|22096.8|22096.8|22084.8|0
1734374400000|2024-12-16 18:40:00|22104.4|22092.4|22108.3|22096.3|22110|22098|22100.9|22088.9|0
1734374700000|2024-12-16 18:45:00|22108.6|22096.6|22106|22094|22111.8|22099.8|22097.9|22085.9|0
1734375000000|2024-12-16 18:50:00|22105.4|22093.4|22102.8|22090.8|22108.9|22096.9|22097.1|22085.1|0
1734375300000|2024-12-16 18:55:00|22102.5|22090.5|22104.3|22092.3|22110|22098|22100.6|22088.6|0
1734375600000|2024-12-16 19:00:00|22103.9|22091.9|22099.3|22087.3|22104.8|22092.8|22092.1|22080.1|0
1734375900000|2024-12-16 19:05:00|22098.6|22086.6|22105.5|22093.5|22106.1|22094.1|22096.8|22084.8|0
1734376200000|2024-12-16 19:10:00|22105.3|22093.3|22117.5|22105.5|22118.3|22106.3|22102|22090|0
1734376500000|2024-12-16 19:15:00|22118.8|22106.8|22126|22114|22127.8|22115.8|22117.3|22105.3|0
1734376800000|2024-12-16 19:20:00|22125.7|22113.7|22121.2|22109.2|22126.3|22114.3|22113.5|22101.5|0
1734377100000|2024-12-16 19:25:00|22121.3|22109.3|22113.8|22101.8|22122.5|22110.5|22112.7|22100.7|0
1734377400000|2024-12-16 19:30:00|22114.3|22102.3|22113|22101|22114.5|22102.5|22106.7|22094.7|0
1734377700000|2024-12-16 19:35:00|22113.5|22101.5|22125.8|22113.8|22126|22114|22108.7|22096.7|0
1734378000000|2024-12-16 19:40:00|22124.8|22112.8|22117.3|22105.3|22125.8|22113.8|22115.8|22103.8|0
1734378300000|2024-12-16 19:45:00|22117.4|22105.4|22123.9|22111.9|22124.5|22112.5|22114.4|22102.4|0
1734378600000|2024-12-16 19:50:00|22123.5|22111.5|22123.9|22111.9|22126.3|22114.3|22116.8|22104.8|0
1734378900000|2024-12-16 19:55:00|22125|22113|22111.2|22099.2|22128.2|22116.2|22111|22099|0
1734379200000|2024-12-16 20:00:00|22112.9|22100.9|22117.9|22105.9|22119.3|22107.3|22111.8|22099.8|0
1734379500000|2024-12-16 20:05:00|22118.3|22106.3|22136|22124|22137.8|22125.8|22118.3|22106.3|0
1734379800000|2024-12-16 20:10:00|22134.5|22122.5|22124|22112|22136|22124|22121.3|22109.3|0
1734380100000|2024-12-16 20:15:00|22123.7|22111.7|22132.5|22120.5|22136|22124|22122.3|22110.3|0
1734380400000|2024-12-16 20:20:00|22132.8|22120.8|22123.8|22111.8|22138.2|22126.2|22122.5|22110.5|0
1734380700000|2024-12-16 20:25:00|22123.9|22111.9|22131.5|22119.5|22138.2|22126.2|22123.5|22111.5|0
1734381000000|2024-12-16 20:30:00|22131|22119|22118.5|22106.5|22131.5|22119.5|22116.8|22104.8|0
1734381300000|2024-12-16 20:35:00|22117.8|22105.8|22121|22109|22125.3|22113.3|22112.8|22100.8|0
1734381600000|2024-12-16 20:40:00|22120.9|22108.9|22118.3|22106.3|22124.2|22112.2|22113.3|22101.3|0
1734381900000|2024-12-16 20:45:00|22117.5|22105.5|22099|22087|22117.5|22105.5|22098.4|22086.4|0
1734382200000|2024-12-16 20:50:00|22100.7|22088.7|22090.3|22078.3|22102.9|22090.9|22088.5|22076.5|0
1734382500000|2024-12-16 20:55:00|22097.3|22085.3|22096.7|22084.7|22099|22087|22083.8|22071.8|0
1734382800000|2024-12-16 21:00:00|22097.8|22085.8|22091.8|22079.8|22103.3|22091.3|22088.3|22076.3|0
1734383100000|2024-12-16 21:05:00|22091.7|22079.7|22095|22083|22097|22085|22090|22078|0
1734383400000|2024-12-16 21:10:00|22094.8|22082.8|22089|22077|22095.3|22083.3|22086.5|22074.5|0
1734383700000|2024-12-16 21:15:00|22088|22076|22088.4|22076.4|22092.3|22080.3|22087|22075|0
1734384000000|2024-12-16 21:20:00|22088.3|22076.3|22085.2|22073.2|22088.8|22076.8|22081.9|22069.9|0
1734384300000|2024-12-16 21:25:00|22085|22073|22086|22074|22088|22076|22084.5|22072.5|0
1734384600000|2024-12-16 21:30:00|22085.8|22073.8|22090.3|22078.3|22093.3|22081.3|22084.8|22072.8|0
1734384900000|2024-12-16 21:35:00|22090.4|22078.4|22094.5|22082.5|22095.9|22083.9|22089.2|22077.2|0
1734385200000|2024-12-16 21:40:00|22093.8|22081.8|22094.4|22082.4|22095.3|22083.3|22089.7|22077.7|0
1734385500000|2024-12-16 21:45:00|22095.8|22083.8|22096.9|22084.9|22098|22086|22092.5|22080.5|0
1734385800000|2024-12-16 21:50:00|22096|22084|22096.7|22084.7|22098.7|22086.7|22095.2|22083.2|0
1734386100000|2024-12-16 21:55:00|22096|22084|22097.4|22085.4|22098.8|22086.8|22094.2|22082.2|0
1734386400000|2024-12-16 22:00:00|22097.3|22085.3|22095.1|22083.1|22098.6|22086.6|22094.2|22082.2|0
1734386700000|2024-12-16 22:05:00|22095|22083|22096|22084|22096|22084|22091.3|22079.3|0
1734387000000|2024-12-16 22:10:00|22095.6|22083.6|22096.4|22084.4|22096.5|22084.5|22094.7|22082.7|0
1734387300000|2024-12-16 22:15:00|22096.3|22084.3|22095.2|22083.2|22096.5|22084.5|22094.5|22082.5|0
1734387600000|2024-12-16 22:20:00|22095.5|22083.5|22095.1|22083.1|22096|22084|22094.4|22082.4|0
1734387900000|2024-12-16 22:25:00|22095.7|22083.7|22094.8|22082.8|22095.7|22083.7|22093.9|22081.9|0
1734388200000|2024-12-16 22:30:00|22094.7|22082.7|22095.1|22083.1|22095.2|22083.2|22094.1|22082.1|0
1734388500000|2024-12-16 22:35:00|22095.3|22083.3|22095.3|22083.3|22095.3|22083.3|22094.9|22082.9|0
1734388800000|2024-12-16 22:40:00|22095.4|22083.4|22095.9|22083.9|22096.2|22084.2|22095.3|22083.3|0
1734389100000|2024-12-16 22:45:00|22096.2|22084.2|22095.9|22083.9|22096.8|22084.8|22095.9|22083.9|0
1734389400000|2024-12-16 22:50:00|22096|22084|22096.7|22084.7|22096.7|22084.7|22095.9|22083.9|0
1734389700000|2024-12-16 22:55:00|22096.6|22084.6|22096.6|22084.6|22097.1|22085.1|22096|22084|0
1734390000000|2024-12-16 23:00:00|22102.7|22090.7|22095.6|22083.6|22103.5|22091.5|22094.3|22082.3|0
1734390300000|2024-12-16 23:05:00|22096|22084|22079.2|22067.2|22102.6|22090.6|22078.1|22066.1|0
1734390600000|2024-12-16 23:10:00|22078.8|22066.8|22081.5|22069.5|22084.1|22072.1|22078.5|22066.5|0
1734390900000|2024-12-16 23:15:00|22082|22070|22075.3|22063.3|22087.3|22075.3|22069.3|22057.3|0
1734391200000|2024-12-16 23:20:00|22076.3|22064.3|22085.1|22073.1|22085.8|22073.8|22073.8|22061.8|0
1734391500000|2024-12-16 23:25:00|22085.6|22073.6|22082.1|22070.1|22085.8|22073.8|22080.7|22068.7|0
1734391800000|2024-12-16 23:30:00|22082|22070|22084.3|22072.3|22085.3|22073.3|22079.8|22067.8|0
1734392100000|2024-12-16 23:35:00|22084.6|22072.6|22084|22072|22087.3|22075.3|22082.6|22070.6|0
1734392400000|2024-12-16 23:40:00|22083.8|22071.8|22089.7|22077.7|22090.6|22078.6|22083.8|22071.8|0
1734392700000|2024-12-16 23:45:00|22089.6|22077.6|22093.7|22081.7|22094.6|22082.6|22085.8|22073.8|0
1734393000000|2024-12-16 23:50:00|22094.1|22082.1|22091.7|22079.7|22095.2|22083.2|22091.1|22079.1|0
1734393300000|2024-12-16 23:55:00|22091.8|22079.8|22088.1|22076.1|22092|22080|22087.6|22075.6|0
1734393600000|2024-12-17 00:00:00|22088.2|22076.2|22080.6|22068.6|22089.2|22077.2|22080.6|22068.6|0
1734393900000|2024-12-17 00:05:00|22080.5|22068.5|22084.8|22072.8|22087.8|22075.8|22078.6|22066.6|0
1734394200000|2024-12-17 00:10:00|22085.1|22073.1|22079.3|22067.3|22085.1|22073.1|22078.1|22066.1|0
1734394500000|2024-12-17 00:15:00|22078.7|22066.7|22079.5|22067.5|22081.6|22069.6|22077|22065|0
1734394800000|2024-12-17 00:20:00|22079.2|22067.2|22081|22069|22081.5|22069.5|22077.3|22065.3|0
1734395100000|2024-12-17 00:25:00|22080.8|22068.8|22080.5|22068.5|22081.7|22069.7|22078.2|22066.2|0
1734395400000|2024-12-17 00:30:00|22080.3|22068.3|22078|22066|22081.5|22069.5|22078|22066|0
1734395700000|2024-12-17 00:35:00|22078.1|22066.1|22078.5|22066.5|22078.6|22066.6|22074|22062|0
1734396000000|2024-12-17 00:40:00|22078.6|22066.6|22084.8|22072.8|22085.5|22073.5|22078.6|22066.6|0
1734396300000|2024-12-17 00:45:00|22085|22073|22084.1|22072.1|22085.6|22073.6|22082.1|22070.1|0
1734396600000|2024-12-17 00:50:00|22084.5|22072.5|22075.8|22063.8|22084.8|22072.8|22075.8|22063.8|0
1734396900000|2024-12-17 00:55:00|22076.6|22064.6|22077|22065|22078.3|22066.3|22075.2|22063.2|0
1734397200000|2024-12-17 01:00:00|22076.8|22064.8|22076.2|22064.2|22077.2|22065.2|22071.3|22059.3|0
1734397500000|2024-12-17 01:05:00|22076.8|22064.8|22084.7|22072.7|22086.8|22074.8|22076.5|22064.5|0
1734397800000|2024-12-17 01:10:00|22084.6|22072.6|22084.1|22072.1|22087|22075|22081.8|22069.8|0
1734398100000|2024-12-17 01:15:00|22084.2|22072.2|22086.5|22074.5|22088.1|22076.1|22079.8|22067.8|0
1734398400000|2024-12-17 01:20:00|22087.3|22075.3|22095.7|22083.7|22097|22085|22085.8|22073.8|0
1734398700000|2024-12-17 01:25:00|22095.6|22083.6|22094|22082|22098.1|22086.1|22093.2|22081.2|0
1734399000000|2024-12-17 01:30:00|22094.7|22082.7|22100.5|22088.5|22101.1|22089.1|22094|22082|0
1734399300000|2024-12-17 01:35:00|22101.1|22089.1|22100|22088|22101.8|22089.8|22098.6|22086.6|0
1734399600000|2024-12-17 01:40:00|22099.8|22087.8|22098.4|22086.4|22100.5|22088.5|22095.2|22083.2|0
1734399900000|2024-12-17 01:45:00|22098.2|22086.2|22103|22091|22103.5|22091.5|22097.9|22085.9|0
1734400200000|2024-12-17 01:50:00|22102.5|22090.5|22106.7|22094.7|22107|22095|22101.9|22089.9|0
1734400500000|2024-12-17 01:55:00|22106.6|22094.6|22104.2|22092.2|22107|22095|22103.6|22091.6|0
1734400800000|2024-12-17 02:00:00|22104.6|22092.6|22110|22098|22112.4|22100.4|22103.7|22091.7|0
1734401100000|2024-12-17 02:05:00|22110.2|22098.2|22109.6|22097.6|22112.1|22100.1|22107.2|22095.2|0
1734401400000|2024-12-17 02:10:00|22109.9|22097.9|22107.4|22095.4|22109.9|22097.9|22107|22095|0
1734401700000|2024-12-17 02:15:00|22107.5|22095.5|22107|22095|22110.4|22098.4|22106.6|22094.6|0
1734402000000|2024-12-17 02:20:00|22107.1|22095.1|22109.2|22097.2|22111.7|22099.7|22107|22095|0
1734402300000|2024-12-17 02:25:00|22109.4|22097.4|22105.1|22093.1|22109.6|22097.6|22104.1|22092.1|0
1734402600000|2024-12-17 02:30:00|22105|22093|22105.9|22093.9|22107.4|22095.4|22104.9|22092.9|0
1734402900000|2024-12-17 02:35:00|22106|22094|22102.7|22090.7|22106.7|22094.7|22102.6|22090.6|0
1734403200000|2024-12-17 02:40:00|22102.6|22090.6|22108.5|22096.5|22110.4|22098.4|22102|22090|0
1734403500000|2024-12-17 02:45:00|22108.7|22096.7|22107.9|22095.9|22111.1|22099.1|22107.9|22095.9|0
1734403800000|2024-12-17 02:50:00|22108.1|22096.1|22109.1|22097.1|22110.1|22098.1|22107.9|22095.9|0
1734404100000|2024-12-17 02:55:00|22109|22097|22108.6|22096.6|22112.5|22100.5|22107.4|22095.4|0
1734404400000|2024-12-17 03:00:00|22108|22096|22106.9|22094.9|22109.6|22097.6|22106|22094|0
1734404700000|2024-12-17 03:05:00|22107|22095|22104.6|22092.6|22107.1|22095.1|22104.4|22092.4|0
1734405000000|2024-12-17 03:10:00|22104.5|22092.5|22106.6|22094.6|22107.6|22095.6|22103.6|22091.6|0
1734405300000|2024-12-17 03:15:00|22106.7|22094.7|22106.1|22094.1|22108|22096|22106|22094|0
1734405600000|2024-12-17 03:20:00|22106.4|22094.4|22109.1|22097.1|22110.6|22098.6|22106.2|22094.2|0
1734405900000|2024-12-17 03:25:00|22109.4|22097.4|22112.6|22100.6|22112.6|22100.6|22109.2|22097.2|0
1734406200000|2024-12-17 03:30:00|22112.2|22100.2|22111|22099|22112.7|22100.7|22109.9|22097.9|0
1734406500000|2024-12-17 03:35:00|22110.9|22098.9|22112.1|22100.1|22114|22102|22110.1|22098.1|0
1734406800000|2024-12-17 03:40:00|22111.6|22099.6|22113.1|22101.1|22113.5|22101.5|22111.5|22099.5|0
1734407100000|2024-12-17 03:45:00|22113|22101|22107.1|22095.1|22113.1|22101.1|22106.5|22094.5|0
1734407400000|2024-12-17 03:50:00|22107.4|22095.4|22106.1|22094.1|22107.5|22095.5|22104.7|22092.7|0
1734407700000|2024-12-17 03:55:00|22106.2|22094.2|22105.1|22093.1|22106.4|22094.4|22102|22090|0
1734408000000|2024-12-17 04:00:00|22105|22093|22108.2|22096.2|22109.5|22097.5|22105|22093|0
1734408300000|2024-12-17 04:05:00|22108.5|22096.5|22112.7|22100.7|22113|22101|22108.5|22096.5|0
1734408600000|2024-12-17 04:10:00|22112.9|22100.9|22111.6|22099.6|22113.6|22101.6|22110.7|22098.7|0
1734408900000|2024-12-17 04:15:00|22111.5|22099.5|22110.6|22098.6|22113.5|22101.5|22110|22098|0
1734409200000|2024-12-17 04:20:00|22110.4|22098.4|22113.4|22101.4|22114.2|22102.2|22110.4|22098.4|0
1734409500000|2024-12-17 04:25:00|22113.2|22101.2|22112.6|22100.6|22113.9|22101.9|22111.7|22099.7|0
1734409800000|2024-12-17 04:30:00|22112.7|22100.7|22110.4|22098.4|22112.9|22100.9|22110.4|22098.4|0
1734410100000|2024-12-17 04:35:00|22110.5|22098.5|22110.2|22098.2|22111.5|22099.5|22107.5|22095.5|0
1734410400000|2024-12-17 04:40:00|22110|22098|22106.1|22094.1|22110|22098|22105.5|22093.5|0
1734410700000|2024-12-17 04:45:00|22106.2|22094.2|22108.7|22096.7|22109.2|22097.2|22105.4|22093.4|0
1734411000000|2024-12-17 04:50:00|22109|22097|22108.4|22096.4|22111.2|22099.2|22106.9|22094.9|0
1734411300000|2024-12-17 04:55:00|22108.6|22096.6|22104.7|22092.7|22108.6|22096.6|22104.7|22092.7|0
1734411600000|2024-12-17 05:00:00|22105|22093|22102.9|22090.9|22106|22094|22100.9|22088.9|0
1734411900000|2024-12-17 05:05:00|22103|22091|22106.4|22094.4|22106.6|22094.6|22103|22091|0
1734412200000|2024-12-17 05:10:00|22106.5|22094.5|22105.4|22093.4|22108.2|22096.2|22105|22093|0
1734412500000|2024-12-17 05:15:00|22105.2|22093.2|22102.5|22090.5|22105.5|22093.5|22101.5|22089.5|0
1734412800000|2024-12-17 05:20:00|22102.4|22090.4|22103.2|22091.2|22103.2|22091.2|22100.7|22088.7|0
1734413100000|2024-12-17 05:25:00|22103.1|22091.1|22106.5|22094.5|22108.9|22096.9|22102.9|22090.9|0
1734413400000|2024-12-17 05:30:00|22106.7|22094.7|22100.7|22088.7|22107.2|22095.2|22100.4|22088.4|0
1734413700000|2024-12-17 05:35:00|22100.9|22088.9|22096.7|22084.7|22101.6|22089.6|22094.5|22082.5|0
1734414000000|2024-12-17 05:40:00|22096.6|22084.6|22095.5|22083.5|22098.1|22086.1|22094.9|22082.9|0
1734414300000|2024-12-17 05:45:00|22095.6|22083.6|22094.6|22082.6|22095.9|22083.9|22092.4|22080.4|0
1734414600000|2024-12-17 05:50:00|22094.7|22082.7|22096.7|22084.7|22098|22086|22093.7|22081.7|0
1734414900000|2024-12-17 05:55:00|22096.9|22084.9|22095.4|22083.4|22096.9|22084.9|22093.4|22081.4|0
1734415200000|2024-12-17 06:00:00|22095.6|22083.6|22097.7|22085.7|22100.2|22088.2|22095.6|22083.6|0
1734415500000|2024-12-17 06:05:00|22097.9|22085.9|22096.7|22084.7|22098.9|22086.9|22095.6|22083.6|0
1734415800000|2024-12-17 06:10:00|22097|22085|22095.7|22083.7|22097.9|22085.9|22094.4|22082.4|0
1734416100000|2024-12-17 06:15:00|22095.6|22083.6|22094.5|22082.5|22096.4|22084.4|22093.5|22081.5|0
1734416400000|2024-12-17 06:20:00|22094.4|22082.4|22088|22076|22094.9|22082.9|22085.9|22073.9|0
1734416700000|2024-12-17 06:25:00|22088.1|22076.1|22078|22066|22090.7|22078.7|22078|22066|0
1734417000000|2024-12-17 06:30:00|22077.7|22065.7|22082.5|22070.5|22083.2|22071.2|22076|22064|0
1734417300000|2024-12-17 06:35:00|22082.4|22070.4|22081|22069|22082.5|22070.5|22078.9|22066.9|0
1734417600000|2024-12-17 06:40:00|22080.7|22068.7|22079|22067|22082.2|22070.2|22078.5|22066.5|0
1734417900000|2024-12-17 06:45:00|22078.9|22066.9|22077.4|22065.4|22080|22068|22076.9|22064.9|0
1734418200000|2024-12-17 06:50:00|22077.5|22065.5|22078|22066|22080.7|22068.7|22076.9|22064.9|0
1734418500000|2024-12-17 06:55:00|22077.9|22065.9|22081.9|22069.9|22082|22070|22076.4|22064.4|0
1734418800000|2024-12-17 07:00:00|22080.5|22068.5|22083.9|22071.9|22086.6|22074.6|22080.5|22068.5|0
1734419100000|2024-12-17 07:05:00|22084|22072|22089.4|22077.4|22089.6|22077.6|22084|22072|0
1734419400000|2024-12-17 07:10:00|22089.5|22077.5|22088.2|22076.2|22091.7|22079.7|22086.6|22074.6|0
1734419700000|2024-12-17 07:15:00|22088.1|22076.1|22088.5|22076.5|22090.2|22078.2|22086.4|22074.4|0
1734420000000|2024-12-17 07:20:00|22088.6|22076.6|22086.2|22074.2|22089|22077|22084|22072|0
1734420300000|2024-12-17 07:25:00|22086.1|22074.1|22088.9|22076.9|22090.9|22078.9|22085.6|22073.6|0
1734420600000|2024-12-17 07:30:00|22089.6|22077.6|22082.7|22070.7|22091.5|22079.5|22082.6|22070.6|0
1734420900000|2024-12-17 07:35:00|22082.6|22070.6|22076.1|22064.1|22082.9|22070.9|22075.9|22063.9|0
1734421200000|2024-12-17 07:40:00|22074.2|22062.2|22050.4|22038.4|22075.2|22063.2|22050.4|22038.4|0
1734421500000|2024-12-17 07:45:00|22051.1|22039.1|22031.7|22019.7|22052.1|22040.1|22031.2|22019.2|0
1734421800000|2024-12-17 07:50:00|22033|22021|22044.4|22032.4|22046.5|22034.5|22027.4|22015.4|0
1734422100000|2024-12-17 07:55:00|22044.2|22032.2|22033.1|22021.1|22047.9|22035.9|22031.7|22019.7|0
1734422400000|2024-12-17 08:00:00|22032.9|22020.9|22032.7|22020.7|22049|22037|22026.7|22014.7|0
1734422700000|2024-12-17 08:05:00|22032.2|22020.2|22030.6|22018.6|22033.5|22021.5|22019.4|22007.4|0
1734423000000|2024-12-17 08:10:00|22030.7|22018.7|22035.5|22023.5|22035.6|22023.6|22018.7|22006.7|0
1734423300000|2024-12-17 08:15:00|22037.5|22025.5|22038.4|22026.4|22041.2|22029.2|22033.1|22021.1|0
1734423600000|2024-12-17 08:20:00|22040.1|22028.1|22046.9|22034.9|22050.5|22038.5|22038|22026|0
1734423900000|2024-12-17 08:25:00|22047.2|22035.2|22049.7|22037.7|22050.2|22038.2|22041.1|22029.1|0
1734424200000|2024-12-17 08:30:00|22049.5|22037.5|22053.6|22041.6|22061.1|22049.1|22046.6|22034.6|0
1734424500000|2024-12-17 08:35:00|22054.1|22042.1|22036.4|22024.4|22056.5|22044.5|22035.7|22023.7|0
1734424800000|2024-12-17 08:40:00|22037.4|22025.4|22036.1|22024.1|22045.2|22033.2|22031.6|22019.6|0
1734425100000|2024-12-17 08:45:00|22036.4|22024.4|22046.2|22034.2|22048.6|22036.6|22025.9|22013.9|0
1734425400000|2024-12-17 08:50:00|22046.6|22034.6|22034.7|22022.7|22046.7|22034.7|22032.2|22020.2|0
1734425700000|2024-12-17 08:55:00|22034.6|22022.6|22033.7|22021.7|22037.9|22025.9|22030|22018|0
1734426000000|2024-12-17 09:00:00|22033.5|22021.5|22049.5|22037.5|22052.7|22040.7|22029.2|22017.2|0
1734426300000|2024-12-17 09:05:00|22049.4|22037.4|22056.5|22044.5|22058.9|22046.9|22042.6|22030.6|0
1734426600000|2024-12-17 09:10:00|22056.2|22044.2|22059.1|22047.1|22059.7|22047.7|22053|22041|0
1734426900000|2024-12-17 09:15:00|22058.9|22046.9|22056.4|22044.4|22065.2|22053.2|22054.4|22042.4|0
1734427200000|2024-12-17 09:20:00|22056.2|22044.2|22049.7|22037.7|22063.2|22051.2|22046.2|22034.2|0
1734427500000|2024-12-17 09:25:00|22049.5|22037.5|22046.9|22034.9|22056.7|22044.7|22044|22032|0
1734427800000|2024-12-17 09:30:00|22047.4|22035.4|22063.1|22051.1|22063.1|22051.1|22047|22035|0
1734428100000|2024-12-17 09:35:00|22063|22051|22066.5|22054.5|22071.4|22059.4|22060.7|22048.7|0
1734428400000|2024-12-17 09:40:00|22066.7|22054.7|22060|22048|22066.7|22054.7|22058.5|22046.5|0
1734428700000|2024-12-17 09:45:00|22060.2|22048.2|22067.9|22055.9|22071.2|22059.2|22058.5|22046.5|0
1734429000000|2024-12-17 09:50:00|22068|22056|22083|22071|22084|22072|22068|22056|0
1734429300000|2024-12-17 09:55:00|22083.1|22071.1|22078|22066|22083.1|22071.1|22072.5|22060.5|0
1734429600000|2024-12-17 10:00:00|22077.9|22065.9|22077.5|22065.5|22081.4|22069.4|22064.2|22052.2|0
1734429900000|2024-12-17 10:05:00|22077.7|22065.7|22080.7|22068.7|22080.7|22068.7|22073.7|22061.7|0
1734430200000|2024-12-17 10:10:00|22080.9|22068.9|22073.2|22061.2|22083.5|22071.5|22070.5|22058.5|0
1734430500000|2024-12-17 10:15:00|22072.7|22060.7|22066.5|22054.5|22077.7|22065.7|22066.2|22054.2|0
1734430800000|2024-12-17 10:20:00|22066.6|22054.6|22073|22061|22076|22064|22065.1|22053.1|0
1734431100000|2024-12-17 10:25:00|22073.1|22061.1|22077.9|22065.9|22080|22068|22072.5|22060.5|0
1734431400000|2024-12-17 10:30:00|22077.5|22065.5|22087.6|22075.6|22090.7|22078.7|22077.5|22065.5|0
1734431700000|2024-12-17 10:35:00|22087.9|22075.9|22091.5|22079.5|22092.1|22080.1|22085.9|22073.9|0
1734432000000|2024-12-17 10:40:00|22091.6|22079.6|22093.6|22081.6|22096.5|22084.5|22089.1|22077.1|0
1734432300000|2024-12-17 10:45:00|22093.5|22081.5|22090.6|22078.6|22094.5|22082.5|22083.7|22071.7|0
1734432600000|2024-12-17 10:50:00|22090.5|22078.5|22097.5|22085.5|22098|22086|22087.2|22075.2|0
1734432900000|2024-12-17 10:55:00|22097.1|22085.1|22097.2|22085.2|22099.9|22087.9|22093.4|22081.4|0
1734433200000|2024-12-17 11:00:00|22097.1|22085.1|22086.1|22074.1|22097.1|22085.1|22084.9|22072.9|0
1734433500000|2024-12-17 11:05:00|22086|22074|22090.6|22078.6|22090.6|22078.6|22080.6|22068.6|0
1734433800000|2024-12-17 11:10:00|22090.5|22078.5|22095.1|22083.1|22096.1|22084.1|22085.6|22073.6|0
1734434100000|2024-12-17 11:15:00|22095.4|22083.4|22107.2|22095.2|22109|22097|22092.7|22080.7|0
1734434400000|2024-12-17 11:20:00|22107.6|22095.6|22107.9|22095.9|22112.9|22100.9|22105.6|22093.6|0
1734434700000|2024-12-17 11:25:00|22108|22096|22107.5|22095.5|22108.1|22096.1|22103.9|22091.9|0
1734435000000|2024-12-17 11:30:00|22107.4|22095.4|22096.6|22084.6|22108.9|22096.9|22092.7|22080.7|0
1734435300000|2024-12-17 11:35:00|22097.7|22085.7|22088.6|22076.6|22098.2|22086.2|22087.2|22075.2|0
1734435600000|2024-12-17 11:40:00|22089|22077|22077.2|22065.2|22090.6|22078.6|22073.9|22061.9|0
1734435900000|2024-12-17 11:45:00|22075.2|22063.2|22078.4|22066.4|22078.6|22066.6|22066.6|22054.6|0
1734436200000|2024-12-17 11:50:00|22078.5|22066.5|22066|22054|22078.6|22066.6|22064.5|22052.5|0
1734436500000|2024-12-17 11:55:00|22065.9|22053.9|22078.6|22066.6|22079.7|22067.7|22065.9|22053.9|0
1734436800000|2024-12-17 12:00:00|22078.1|22066.1|22062.2|22050.2|22087.9|22075.9|22061.2|22049.2|0
1734437100000|2024-12-17 12:05:00|22063.7|22051.7|22053.6|22041.6|22063.7|22051.7|22052.1|22040.1|0
1734437400000|2024-12-17 12:10:00|22053.2|22041.2|22055.7|22043.7|22058.5|22046.5|22043.9|22031.9|0
1734437700000|2024-12-17 12:15:00|22055.2|22043.2|22050|22038|22056.7|22044.7|22047.9|22035.9|0
1734438000000|2024-12-17 12:20:00|22050.1|22038.1|22051.1|22039.1|22055.9|22043.9|22044.2|22032.2|0
1734438300000|2024-12-17 12:25:00|22051.5|22039.5|22058|22046|22059.7|22047.7|22051.5|22039.5|0
1734438600000|2024-12-17 12:30:00|22057.7|22045.7|22048.4|22036.4|22059.6|22047.6|22046.9|22034.9|0
1734438900000|2024-12-17 12:35:00|22048.1|22036.1|22041.4|22029.4|22051.9|22039.9|22041.1|22029.1|0
1734439200000|2024-12-17 12:40:00|22041|22029|22055.9|22043.9|22056.9|22044.9|22040.6|22028.6|0
1734439500000|2024-12-17 12:45:00|22055.1|22043.1|22049.9|22037.9|22055.1|22043.1|22049|22037|0
1734439800000|2024-12-17 12:50:00|22050.1|22038.1|22049.2|22037.2|22052.5|22040.5|22046.6|22034.6|0
1734440100000|2024-12-17 12:55:00|22049.1|22037.1|22039.1|22027.1|22050.1|22038.1|22038.6|22026.6|0
1734440400000|2024-12-17 13:00:00|22040|22028|22020.4|22008.4|22040|22028|22019|22007|0
1734440700000|2024-12-17 13:05:00|22019.6|22007.6|22017.1|22005.1|22027|22015|22015.6|22003.6|0
1734441000000|2024-12-17 13:10:00|22016.7|22004.7|22023.4|22011.4|22028.1|22016.1|22015.2|22003.2|0
1734441300000|2024-12-17 13:15:00|22021.9|22009.9|22032.9|22020.9|22037.9|22025.9|22021.9|22009.9|0
1734441600000|2024-12-17 13:20:00|22032.7|22020.7|22039.9|22027.9|22042.9|22030.9|22029.1|22017.1|0
1734441900000|2024-12-17 13:25:00|22040.2|22028.2|22034.2|22022.2|22041.6|22029.6|22031.4|22019.4|0
1734442200000|2024-12-17 13:30:00|22027.1|22015.1|22040.7|22028.7|22054.6|22042.6|22024.6|22012.6|0
1734442500000|2024-12-17 13:35:00|22040.6|22028.6|22040.7|22028.7|22045.2|22033.2|22020.5|22008.5|0
1734442800000|2024-12-17 13:40:00|22041.7|22029.7|22017.7|22005.7|22043|22031|22017.6|22005.6|0
1734443100000|2024-12-17 13:45:00|22018.1|22006.1|22030.9|22018.9|22040.1|22028.1|22018.1|22006.1|0
1734443400000|2024-12-17 13:50:00|22031.5|22019.5|22026|22014|22040|22028|22025.9|22013.9|0
1734443700000|2024-12-17 13:55:00|22026.1|22014.1|22042.1|22030.1|22046.9|22034.9|22025.4|22013.4|0
1734444000000|2024-12-17 14:00:00|22041.6|22029.6|22055.1|22043.1|22057.5|22045.5|22036.4|22024.4|0
1734444300000|2024-12-17 14:05:00|22054.9|22042.9|22047.1|22035.1|22058.9|22046.9|22047.1|22035.1|0
1734444600000|2024-12-17 14:10:00|22047.4|22035.4|22045.1|22033.1|22050.4|22038.4|22037.1|22025.1|0
1734444900000|2024-12-17 14:15:00|22044.6|22032.6|22044.1|22032.1|22052.1|22040.1|22043.2|22031.2|0
1734445200000|2024-12-17 14:20:00|22044.4|22032.4|22038.6|22026.6|22049.5|22037.5|22037.7|22025.7|0
1734445500000|2024-12-17 14:25:00|22034.4|22022.4|22024.1|22012.1|22037|22025|22021.4|22009.4|0
1734445800000|2024-12-17 14:30:00|22025.6|22013.6|21987.1|21975.1|22025.6|22013.6|21978.4|21966.4|0
1734446100000|2024-12-17 14:35:00|21987.4|21975.4|22002|21990|22005.5|21993.5|21970.9|21958.9|0
1734446400000|2024-12-17 14:40:00|22001.4|21989.4|22049.4|22037.4|22053.9|22041.9|21986.1|21974.1|0
1734446700000|2024-12-17 14:45:00|22046.4|22034.4|22028.4|22016.4|22054.2|22042.2|22018|22006|0
1734447000000|2024-12-17 14:50:00|22031.9|22019.9|22019.5|22007.5|22036.1|22024.1|22005.9|21993.9|0
1734447300000|2024-12-17 14:55:00|22018|22006|21996.5|21984.5|22040.7|22028.7|21993.7|21981.7|0
1734447600000|2024-12-17 15:00:00|21996.1|21984.1|21969|21957|21999.5|21987.5|21953.7|21941.7|0
1734447900000|2024-12-17 15:05:00|21977.6|21965.6|21998.1|21986.1|22003.6|21991.6|21966|21954|0
1734448200000|2024-12-17 15:10:00|21997.6|21985.6|21968|21956|22007.2|21995.2|21958.9|21946.9|0
1734448500000|2024-12-17 15:15:00|21967.2|21955.2|21947.6|21935.6|21972.6|21960.6|21946.4|21934.4|0
1734448800000|2024-12-17 15:20:00|21947.9|21935.9|21945|21933|21955.2|21943.2|21933.9|21921.9|0
1734449100000|2024-12-17 15:25:00|21945.5|21933.5|21937.4|21925.4|21954.4|21942.4|21934.9|21922.9|0
1734449400000|2024-12-17 15:30:00|21943.4|21931.4|21952.1|21940.1|21962.6|21950.6|21943.4|21931.4|0
1734449700000|2024-12-17 15:35:00|21951.6|21939.6|21975.7|21963.7|21976.4|21964.4|21940|21928|0
1734450000000|2024-12-17 15:40:00|21974.4|21962.4|21987.1|21975.1|21987.1|21975.1|21955.9|21943.9|0
1734450300000|2024-12-17 15:45:00|21986.5|21974.5|21990.1|21978.1|21993.1|21981.1|21973.6|21961.6|0
1734450600000|2024-12-17 15:50:00|21991|21979|21994.1|21982.1|22005.1|21993.1|21983.5|21971.5|0
1734450900000|2024-12-17 15:55:00|21993.1|21981.1|21998.2|21986.2|22003.2|21991.2|21982.1|21970.1|0
1734451200000|2024-12-17 16:00:00|21996.6|21984.6|21997.7|21985.7|22010.2|21998.2|21988.6|21976.6|0
1734451500000|2024-12-17 16:05:00|21997.2|21985.2|22037.7|22025.7|22038.9|22026.9|21973.4|21961.4|0
1734451800000|2024-12-17 16:10:00|22039.9|22027.9|22043.6|22031.6|22045.5|22033.5|22025.7|22013.7|0
1734452100000|2024-12-17 16:15:00|22041.4|22029.4|22025.2|22013.2|22043.5|22031.5|22018.1|22006.1|0
1734452400000|2024-12-17 16:20:00|22028.9|22016.9|22027.1|22015.1|22028.9|22016.9|22014.2|22002.2|0
1734452700000|2024-12-17 16:25:00|22026.9|22014.9|22032.1|22020.1|22044.4|22032.4|22024.4|22012.4|0
1734453000000|2024-12-17 16:30:00|22030|22018|22052.1|22040.1|22059.6|22047.6|22024.9|22012.9|0
1734453300000|2024-12-17 16:35:00|22052.9|22040.9|22068.7|22056.7|22074.4|22062.4|22048.1|22036.1|0
1734453600000|2024-12-17 16:40:00|22069.2|22057.2|22069.6|22057.6|22074.9|22062.9|22059.6|22047.6|0
1734453900000|2024-12-17 16:45:00|22068.1|22056.1|22055.1|22043.1|22072.4|22060.4|22053.5|22041.5|0
1734454200000|2024-12-17 16:50:00|22056|22044|22026.4|22014.4|22062.9|22050.9|22025.1|22013.1|0
1734454500000|2024-12-17 16:55:00|22025.7|22013.7|22030.7|22018.7|22035.5|22023.5|22023.1|22011.1|0
1734454800000|2024-12-17 17:00:00|22031.4|22019.4|21995.7|21983.7|22031.4|22019.4|21987.7|21975.7|0
1734455100000|2024-12-17 17:05:00|21997|21985|22028.7|22016.7|22028.7|22016.7|21989.4|21977.4|0
1734455400000|2024-12-17 17:10:00|22028.6|22016.6|22017.2|22005.2|22028.6|22016.6|22004|21992|0
1734455700000|2024-12-17 17:15:00|22017.9|22005.9|22003.9|21991.9|22023.2|22011.2|22003.4|21991.4|0
1734456000000|2024-12-17 17:20:00|22003.6|21991.6|22003.1|21991.1|22015.6|22003.6|21998.2|21986.2|0
1734456300000|2024-12-17 17:25:00|22004.2|21992.2|22029.1|22017.1|22030.1|22018.1|21998.4|21986.4|0
1734456600000|2024-12-17 17:30:00|22028.5|22016.5|22033.7|22021.7|22034|22022|22012.1|22000.1|0
1734456900000|2024-12-17 17:35:00|22033.9|22021.9|22037.9|22025.9|22039.4|22027.4|22021.2|22009.2|0
1734457200000|2024-12-17 17:40:00|22037.6|22025.6|22041.2|22029.2|22043.4|22031.4|22029.9|22017.9|0
1734457500000|2024-12-17 17:45:00|22041.5|22029.5|22032.4|22020.4|22047.5|22035.5|22032|22020|0
1734457800000|2024-12-17 17:50:00|22032.6|22020.6|22031.2|22019.2|22035.1|22023.1|22023.6|22011.6|0
1734458100000|2024-12-17 17:55:00|22031.6|22019.6|22030.7|22018.7|22037.6|22025.6|22021.7|22009.7|0
1734458400000|2024-12-17 18:00:00|22030.2|22018.2|22025.6|22013.6|22030.2|22018.2|22016|22004|0
1734458700000|2024-12-17 18:05:00|22024.9|22012.9|22035.4|22023.4|22037.4|22025.4|22020.9|22008.9|0
1734459000000|2024-12-17 18:10:00|22035.7|22023.7|22030.4|22018.4|22037.6|22025.6|22026.9|22014.9|0
1734459300000|2024-12-17 18:15:00|22031.6|22019.6|22012.4|22000.4|22032.9|22020.9|22007.4|21995.4|0
1734459600000|2024-12-17 18:20:00|22012.2|22000.2|22021.6|22009.6|22023.4|22011.4|22000.1|21988.1|0
1734459900000|2024-12-17 18:25:00|22021.5|22009.5|22007.1|21995.1|22025.9|22013.9|22005.6|21993.6|0
1734460200000|2024-12-17 18:30:00|22007.6|21995.6|22019.4|22007.4|22019.4|22007.4|22003.2|21991.2|0
1734460500000|2024-12-17 18:35:00|22018.1|22006.1|22009.6|21997.6|22019.6|22007.6|22008.4|21996.4|0
1734460800000|2024-12-17 18:40:00|22010|21998|22019.4|22007.4|22024.1|22012.1|22010|21998|0
1734461100000|2024-12-17 18:45:00|22018.6|22006.6|21994.4|21982.4|22021.1|22009.1|21993.7|21981.7|0
1734461400000|2024-12-17 18:50:00|21994.9|21982.9|22006.4|21994.4|22010.1|21998.1|21994.9|21982.9|0
1734461700000|2024-12-17 18:55:00|22005.4|21993.4|21997.6|21985.6|22009.9|21997.9|21993.9|21981.9|0
1734462000000|2024-12-17 19:00:00|21997.1|21985.1|21992.5|21980.5|21999.6|21987.6|21979.5|21967.5|0
1734462300000|2024-12-17 19:05:00|21992.4|21980.4|21984.4|21972.4|21992.4|21980.4|21978.7|21966.7|0
1734462600000|2024-12-17 19:10:00|21982.4|21970.4|21989.7|21977.7|21995.4|21983.4|21982.4|21970.4|0
1734462900000|2024-12-17 19:15:00|21989.9|21977.9|21987.7|21975.7|21995.4|21983.4|21984.9|21972.9|0
1734463200000|2024-12-17 19:20:00|21987.5|21975.5|21975.1|21963.1|21987.5|21975.5|21969.7|21957.7|0
1734463500000|2024-12-17 19:25:00|21974.9|21962.9|21976.5|21964.5|21980.5|21968.5|21968.6|21956.6|0
1734463800000|2024-12-17 19:30:00|21975.6|21963.6|21971.4|21959.4|21976.4|21964.4|21962.4|21950.4|0
1734464100000|2024-12-17 19:35:00|21971.1|21959.1|21961.1|21949.1|21975|21963|21957.9|21945.9|0
1734464400000|2024-12-17 19:40:00|21961.6|21949.6|21982.1|21970.1|21984.5|21972.5|21957.1|21945.1|0
1734464700000|2024-12-17 19:45:00|21981.6|21969.6|21966.4|21954.4|21982.6|21970.6|21960.4|21948.4|0
1734465000000|2024-12-17 19:50:00|21965.9|21953.9|21971.9|21959.9|21976.4|21964.4|21964.1|21952.1|0
1734465300000|2024-12-17 19:55:00|21971.7|21959.7|21970.9|21958.9|21979.2|21967.2|21968.9|21956.9|0
1734465600000|2024-12-17 20:00:00|21970.1|21958.1|21966.9|21954.9|21978.7|21966.7|21965|21953|0
1734465900000|2024-12-17 20:05:00|21966.4|21954.4|21972.5|21960.5|21972.9|21960.9|21958.6|21946.6|0
1734466200000|2024-12-17 20:10:00|21972.1|21960.1|21973.6|21961.6|21978.1|21966.1|21965.5|21953.5|0
1734466500000|2024-12-17 20:15:00|21973.5|21961.5|21962|21950|21977.9|21965.9|21960.5|21948.5|0
1734466800000|2024-12-17 20:20:00|21961.6|21949.6|21944.4|21932.4|21963.9|21951.9|21943.4|21931.4|0
1734467100000|2024-12-17 20:25:00|21945.9|21933.9|21960.2|21948.2|21960.2|21948.2|21944.4|21932.4|0
1734467400000|2024-12-17 20:30:00|21962.9|21950.9|21956.2|21944.2|21969.4|21957.4|21953.4|21941.4|0
1734467700000|2024-12-17 20:35:00|21956.1|21944.1|21978.9|21966.9|21981.1|21969.1|21953.2|21941.2|0
1734468000000|2024-12-17 20:40:00|21978.4|21966.4|21995.9|21983.9|21998.9|21986.9|21977.4|21965.4|0
1734468300000|2024-12-17 20:45:00|21995.1|21983.1|21986.1|21974.1|22005.4|21993.4|21980.7|21968.7|0
1734468600000|2024-12-17 20:50:00|21990.2|21978.2|22011.4|21999.4|22011.9|21999.9|21988.5|21976.5|0
1734468900000|2024-12-17 20:55:00|22016.4|22004.4|22003.6|21991.6|22019.2|22007.2|21999.5|21987.5|0
1734469200000|2024-12-17 21:00:00|22003.4|21991.4|21977.6|21965.6|22003.4|21991.4|21975.7|21963.7|0
1734469500000|2024-12-17 21:05:00|21977.9|21965.9|21985|21973|21989.1|21977.1|21975.7|21963.7|0
1734469800000|2024-12-17 21:10:00|21985.7|21973.7|21988.4|21976.4|21991.4|21979.4|21982.9|21970.9|0
1734470100000|2024-12-17 21:15:00|21987.6|21975.6|21985.5|21973.5|21988.6|21976.6|21979.1|21967.1|0
1734470400000|2024-12-17 21:20:00|21985.9|21973.9|22003|21991|22004.1|21992.1|21985.9|21973.9|0
1734470700000|2024-12-17 21:25:00|22002.9|21990.9|22001.2|21989.2|22007.1|21995.1|22000.4|21988.4|0
1734471000000|2024-12-17 21:30:00|22000.9|21988.9|22000.5|21988.5|22006|21994|21999.4|21987.4|0
1734471300000|2024-12-17 21:35:00|22000.4|21988.4|21986.1|21974.1|22000.4|21988.4|21985.1|21973.1|0
1734471600000|2024-12-17 21:40:00|21984.9|21972.9|21985.6|21973.6|21986.2|21974.2|21977.9|21965.9|0
1734471900000|2024-12-17 21:45:00|21986.2|21974.2|21989.1|21977.1|21992.4|21980.4|21980.7|21968.7|0
1734472200000|2024-12-17 21:50:00|21989|21977|21991.6|21979.6|21995.6|21983.6|21986.4|21974.4|0
1734472500000|2024-12-17 21:55:00|21991.7|21979.7|21993.4|21981.4|21995|21983|21991|21979|0
1734472800000|2024-12-17 22:00:00|21993.6|21981.6|21991.5|21979.5|21993.6|21981.6|21989.1|21977.1|0
1734473100000|2024-12-17 22:05:00|21991.8|21979.8|21990.5|21978.5|21992|21980|21989.4|21977.4|0
1734473400000|2024-12-17 22:10:00|21990.4|21978.4|21990.3|21978.3|21991.1|21979.1|21987.7|21975.7|0
1734473700000|2024-12-17 22:15:00|21990.2|21978.2|21989.8|21977.8|21991.3|21979.3|21989.5|21977.5|0
1734474000000|2024-12-17 22:20:00|21989.5|21977.5|21994.2|21982.2|21994.2|21982.2|21988.6|21976.6|0
1734474300000|2024-12-17 22:25:00|21994.9|21982.9|21996.5|21984.5|21996.5|21984.5|21994.5|21982.5|0
1734474600000|2024-12-17 22:30:00|21996.7|21984.7|21997.3|21985.3|21997.4|21985.4|21996.4|21984.4|0
1734474900000|2024-12-17 22:35:00|21997.4|21985.4|21997.3|21985.3|21999.3|21987.3|21997.3|21985.3|0
1734475200000|2024-12-17 22:40:00|21997.2|21985.2|21996.7|21984.7|21998.2|21986.2|21995.8|21983.8|0
1734475500000|2024-12-17 22:45:00|21996.8|21984.8|21996.8|21984.8|21997.8|21985.8|21996.1|21984.1|0
1734475800000|2024-12-17 22:50:00|21996.6|21984.6|21997.8|21985.8|21998|21986|21996.6|21984.6|0
1734476100000|2024-12-17 22:55:00|21997.9|21985.9|22000.3|21988.3|22003.6|21991.6|21997.3|21985.3|0
1734476400000|2024-12-17 23:00:00|22001.6|21989.6|21901.4|21889.4|22001.6|21989.6|21900.8|21888.8|0
1734476700000|2024-12-17 23:05:00|21899.3|21887.3|21942.3|21930.3|21942.3|21930.3|21899.1|21887.1|0
1734477000000|2024-12-17 23:10:00|21942.1|21930.1|21941.3|21929.3|21947.1|21935.1|21935.8|21923.8|0
1734477300000|2024-12-17 23:15:00|21941.7|21929.7|21943.4|21931.4|21947.3|21935.3|21938.4|21926.4|0
1734477600000|2024-12-17 23:20:00|21942.4|21930.4|21943.9|21931.9|21947.2|21935.2|21940.9|21928.9|0
1734477900000|2024-12-17 23:25:00|21943.7|21931.7|21949.8|21937.8|21950.2|21938.2|21939.4|21927.4|0
1734478200000|2024-12-17 23:30:00|21949.4|21937.4|21956.1|21944.1|21960.1|21948.1|21948.9|21936.9|0
1734478500000|2024-12-17 23:35:00|21955.6|21943.6|21965.4|21953.4|21966.8|21954.8|21954.9|21942.9|0
1734478800000|2024-12-17 23:40:00|21965.6|21953.6|21964.6|21952.6|21965.6|21953.6|21957.7|21945.7|0
1734479100000|2024-12-17 23:45:00|21965.1|21953.1|21970.3|21958.3|21974.3|21962.3|21962.9|21950.9|0
1734479400000|2024-12-17 23:50:00|21970.2|21958.2|21968.8|21956.8|21973.3|21961.3|21968.6|21956.6|0
1734479700000|2024-12-17 23:55:00|21968.7|21956.7|21966.3|21954.3|21969.7|21957.7|21966.2|21954.2|0
1734480000000|2024-12-18 00:00:00|21966.7|21954.7|21970.6|21958.6|21972.7|21960.7|21964.2|21952.2|0
1734480300000|2024-12-18 00:05:00|21970.4|21958.4|21986.7|21974.7|21987.8|21975.8|21969.2|21957.2|0
1734480600000|2024-12-18 00:10:00|21986.6|21974.6|21988.9|21976.9|21989.2|21977.2|21978.4|21966.4|0
1734480900000|2024-12-18 00:15:00|21989.2|21977.2|21979.7|21967.7|21989.4|21977.4|21979.2|21967.2|0
1734481200000|2024-12-18 00:20:00|21979.4|21967.4|21985.2|21973.2|21985.3|21973.3|21977.6|21965.6|0
1734481500000|2024-12-18 00:25:00|21985.3|21973.3|21979.8|21967.8|21985.6|21973.6|21979.8|21967.8|0
1734481800000|2024-12-18 00:30:00|21979.9|21967.9|21976.6|21964.6|21981.2|21969.2|21975.7|21963.7|0
1734482100000|2024-12-18 00:35:00|21976.7|21964.7|21975.2|21963.2|21980.7|21968.7|21974.3|21962.3|0
1734482400000|2024-12-18 00:40:00|21975.4|21963.4|21981.9|21969.9|21981.9|21969.9|21975.3|21963.3|0
1734482700000|2024-12-18 00:45:00|21980.9|21968.9|21977.7|21965.7|21982.1|21970.1|21976.4|21964.4|0
1734483000000|2024-12-18 00:50:00|21977.4|21965.4|21980.1|21968.1|21982.9|21970.9|21977.4|21965.4|0
1734483300000|2024-12-18 00:55:00|21980.6|21968.6|21978.7|21966.7|21980.9|21968.9|21972.6|21960.6|0
1734483600000|2024-12-18 01:00:00|21978.4|21966.4|21983.7|21971.7|21986.6|21974.6|21978.4|21966.4|0
1734483900000|2024-12-18 01:05:00|21984.3|21972.3|21989.7|21977.7|21989.7|21977.7|21980.9|21968.9|0
1734484200000|2024-12-18 01:10:00|21989.3|21977.3|21990.9|21978.9|21994.2|21982.2|21985.7|21973.7|0
1734484500000|2024-12-18 01:15:00|21990.8|21978.8|21987.2|21975.2|21991.9|21979.9|21985.1|21973.1|0
1734484800000|2024-12-18 01:20:00|21987.3|21975.3|21988.9|21976.9|21990.2|21978.2|21986.4|21974.4|0
1734485100000|2024-12-18 01:25:00|21988.8|21976.8|21996.7|21984.7|21999.6|21987.6|21987.2|21975.2|0
1734485400000|2024-12-18 01:30:00|21996.6|21984.6|21998.2|21986.2|22000.4|21988.4|21994.9|21982.9|0
1734485700000|2024-12-18 01:35:00|21998.3|21986.3|22006.1|21994.1|22008.1|21996.1|21998.2|21986.2|0
1734486000000|2024-12-18 01:40:00|22005.9|21993.9|22012.8|22000.8|22012.9|22000.9|22004.6|21992.6|0
1734486300000|2024-12-18 01:45:00|22012.7|22000.7|22010.8|21998.8|22013.1|22001.1|22008.6|21996.6|0
1734486600000|2024-12-18 01:50:00|22010.9|21998.9|22007.4|21995.4|22010.9|21998.9|22005.6|21993.6|0
1734486900000|2024-12-18 01:55:00|22007.7|21995.7|22012.6|22000.6|22013.9|22001.9|22007.7|21995.7|0
1734487200000|2024-12-18 02:00:00|22013.6|22001.6|22014.2|22002.2|22016.3|22004.3|22012.7|22000.7|0
1734487500000|2024-12-18 02:05:00|22014.3|22002.3|22017.6|22005.6|22018.9|22006.9|22013.9|22001.9|0
1734487800000|2024-12-18 02:10:00|22017.7|22005.7|22019.3|22007.3|22019.6|22007.6|22015.1|22003.1|0
1734488100000|2024-12-18 02:15:00|22019.4|22007.4|22017.6|22005.6|22019.4|22007.4|22015.8|22003.8|0
1734488400000|2024-12-18 02:20:00|22017.1|22005.1|22019.2|22007.2|22019.9|22007.9|22016.7|22004.7|0
1734488700000|2024-12-18 02:25:00|22019.3|22007.3|22016.8|22004.8|22019.3|22007.3|22015.3|22003.3|0
1734489000000|2024-12-18 02:30:00|22016.7|22004.7|22015.6|22003.6|22018.6|22006.6|22015.1|22003.1|0
1734489300000|2024-12-18 02:35:00|22015.7|22003.7|22016.9|22004.9|22018.2|22006.2|22014.6|22002.6|0
1734489600000|2024-12-18 02:40:00|22017.1|22005.1|22017.4|22005.4|22018.8|22006.8|22013.2|22001.2|0
1734489900000|2024-12-18 02:45:00|22017.6|22005.6|22019.4|22007.4|22020.3|22008.3|22016.3|22004.3|0
1734490200000|2024-12-18 02:50:00|22019.6|22007.6|22018.7|22006.7|22021.2|22009.2|22015.8|22003.8|0
1734490500000|2024-12-18 02:55:00|22018.6|22006.6|22016.1|22004.1|22019.3|22007.3|22015.6|22003.6|0
1734490800000|2024-12-18 03:00:00|22015.7|22003.7|22016.1|22004.1|22016.6|22004.6|22012.4|22000.4|0
1734491100000|2024-12-18 03:05:00|22016.2|22004.2|22014.9|22002.9|22017.1|22005.1|22013.3|22001.3|0
1734491400000|2024-12-18 03:10:00|22014.8|22002.8|22009.1|21997.1|22015.3|22003.3|22008.6|21996.6|0
1734491700000|2024-12-18 03:15:00|22009.2|21997.2|22007.4|21995.4|22009.6|21997.6|22004.6|21992.6|0
1734492000000|2024-12-18 03:20:00|22007.1|21995.1|22003.9|21991.9|22009.1|21997.1|22003.6|21991.6|0
1734492300000|2024-12-18 03:25:00|22003.7|21991.7|21999.6|21987.6|22003.7|21991.7|21996.4|21984.4|0
1734492600000|2024-12-18 03:30:00|21999.1|21987.1|22001.3|21989.3|22001.3|21989.3|21992.1|21980.1|0
1734492900000|2024-12-18 03:35:00|22001.4|21989.4|22007.9|21995.9|22008.3|21996.3|21997.7|21985.7|0
1734493200000|2024-12-18 03:40:00|22008.8|21996.8|22008.9|21996.9|22015.6|22003.6|22008.7|21996.7|0
1734493500000|2024-12-18 03:45:00|22008.8|21996.8|22006.1|21994.1|22012.2|22000.2|22005.6|21993.6|0
1734493800000|2024-12-18 03:50:00|22005.9|21993.9|22001.7|21989.7|22008.4|21996.4|22001.6|21989.6|0
1734494100000|2024-12-18 03:55:00|22001.9|21989.9|22001.4|21989.4|22004.1|21992.1|21999.7|21987.7|0
1734494400000|2024-12-18 04:00:00|22001.3|21989.3|22007.6|21995.6|22008.8|21996.8|22000.8|21988.8|0
1734494700000|2024-12-18 04:05:00|22007.8|21995.8|22004.7|21992.7|22007.8|21995.8|22003.6|21991.6|0
1734495000000|2024-12-18 04:10:00|22004.6|21992.6|22002.7|21990.7|22005.3|21993.3|22001.4|21989.4|0
1734495300000|2024-12-18 04:15:00|22002.6|21990.6|22006.9|21994.9|22006.9|21994.9|22002.6|21990.6|0
1734495600000|2024-12-18 04:20:00|22007.9|21995.9|22019.7|22007.7|22021.9|22009.9|22007.4|21995.4|0
1734495900000|2024-12-18 04:25:00|22019.6|22007.6|22023.9|22011.9|22024.1|22012.1|22017.4|22005.4|0
1734496200000|2024-12-18 04:30:00|22023.7|22011.7|22029.7|22017.7|22030.4|22018.4|22021.7|22009.7|0
1734496500000|2024-12-18 04:35:00|22029.8|22017.8|22030.1|22018.1|22031.6|22019.6|22026.2|22014.2|0
1734496800000|2024-12-18 04:40:00|22030.3|22018.3|22030.3|22018.3|22032.1|22020.1|22028.2|22016.2|0
1734497100000|2024-12-18 04:45:00|22030.1|22018.1|22027.2|22015.2|22030.4|22018.4|22025.3|22013.3|0
1734497400000|2024-12-18 04:50:00|22027.1|22015.1|22028.2|22016.2|22029.7|22017.7|22026.3|22014.3|0
1734497700000|2024-12-18 04:55:00|22028.3|22016.3|22027.8|22015.8|22028.8|22016.8|22025.9|22013.9|0
1734498000000|2024-12-18 05:00:00|22027.7|22015.7|22022.2|22010.2|22027.7|22015.7|22018.6|22006.6|0
1734498300000|2024-12-18 05:05:00|22022.8|22010.8|22018.8|22006.8|22022.8|22010.8|22015.9|22003.9|0
1734498600000|2024-12-18 05:10:00|22017.1|22005.1|22020.4|22008.4|22020.6|22008.6|22015.2|22003.2|0
1734498900000|2024-12-18 05:15:00|22020.6|22008.6|22022.2|22010.2|22022.3|22010.3|22018.3|22006.3|0
1734499200000|2024-12-18 05:20:00|22022.1|22010.1|22024.6|22012.6|22027.4|22015.4|22021.7|22009.7|0
1734499500000|2024-12-18 05:25:00|22024.7|22012.7|22021.8|22009.8|22025.1|22013.1|22021.2|22009.2|0
1734499800000|2024-12-18 05:30:00|22022.1|22010.1|22019.7|22007.7|22022.7|22010.7|22018.9|22006.9|0
1734500100000|2024-12-18 05:35:00|22018.9|22006.9|22022.4|22010.4|22023.4|22011.4|22018.6|22006.6|0
1734500400000|2024-12-18 05:40:00|22022.6|22010.6|22028.6|22016.6|22029.1|22017.1|22022.6|22010.6|0
1734500700000|2024-12-18 05:45:00|22028.7|22016.7|22034.2|22022.2|22034.2|22022.2|22027.8|22015.8|0
1734501000000|2024-12-18 05:50:00|22034.3|22022.3|22032.6|22020.6|22034.6|22022.6|22030.7|22018.7|0
1734501300000|2024-12-18 05:55:00|22032.4|22020.4|22032.6|22020.6|22033.2|22021.2|22027.2|22015.2|0
1734501600000|2024-12-18 06:00:00|22032.9|22020.9|22034.1|22022.1|22035.2|22023.2|22031.2|22019.2|0
1734501900000|2024-12-18 06:05:00|22033.9|22021.9|22035.9|22023.9|22037.8|22025.8|22033.7|22021.7|0
1734502200000|2024-12-18 06:10:00|22036.4|22024.4|22040.1|22028.1|22040.1|22028.1|22035.9|22023.9|0
1734502500000|2024-12-18 06:15:00|22039.9|22027.9|22038.7|22026.7|22040.1|22028.1|22037.2|22025.2|0
1734502800000|2024-12-18 06:20:00|22038.4|22026.4|22030.6|22018.6|22038.6|22026.6|22030.4|22018.4|0
1734503100000|2024-12-18 06:25:00|22030.4|22018.4|22026.9|22014.9|22031.2|22019.2|22026.8|22014.8|0
1734503400000|2024-12-18 06:30:00|22025.7|22013.7|22015.7|22003.7|22027.6|22015.6|22013.9|22001.9|0
1734503700000|2024-12-18 06:35:00|22015.6|22003.6|22013.8|22001.8|22015.9|22003.9|22007.2|21995.2|0
1734504000000|2024-12-18 06:40:00|22014.1|22002.1|22017.9|22005.9|22018.2|22006.2|22013.8|22001.8|0
1734504300000|2024-12-18 06:45:00|22017.8|22005.8|22020.7|22008.7|22023.9|22011.9|22015.6|22003.6|0
1734504600000|2024-12-18 06:50:00|22021.2|22009.2|22022.2|22010.2|22025.9|22013.9|22019.7|22007.7|0
1734504900000|2024-12-18 06:55:00|22022.1|22010.1|22028.9|22016.9|22030.2|22018.2|22020.9|22008.9|0
1734505200000|2024-12-18 07:00:00|22030.4|22018.4|22018.7|22006.7|22030.6|22018.6|22014.8|22002.8|0
1734505500000|2024-12-18 07:05:00|22017.9|22005.9|22015.9|22003.9|22019.3|22007.3|22011.9|21999.9|0
1734505800000|2024-12-18 07:10:00|22016.4|22004.4|22017.9|22005.9|22018.4|22006.4|22013.7|22001.7|0
1734506100000|2024-12-18 07:15:00|22017.3|22005.3|22017.8|22005.8|22019.2|22007.2|22011.4|21999.4|0
1734506400000|2024-12-18 07:20:00|22017.9|22005.9|22023.6|22011.6|22026.4|22014.4|22017.9|22005.9|0
1734506700000|2024-12-18 07:25:00|22023.7|22011.7|22023.4|22011.4|22025.4|22013.4|22022.4|22010.4|0
1734507000000|2024-12-18 07:30:00|22023.2|22011.2|22020.9|22008.9|22023.4|22011.4|22019.9|22007.9|0
1734507300000|2024-12-18 07:35:00|22020.8|22008.8|22019.9|22007.9|22023.8|22011.8|22019.1|22007.1|0
1734507600000|2024-12-18 07:40:00|22019.8|22007.8|22017.3|22005.3|22021.9|22009.9|22015.4|22003.4|0
1734507900000|2024-12-18 07:45:00|22017.1|22005.1|22017.8|22005.8|22020.7|22008.7|22015.7|22003.7|0
1734508200000|2024-12-18 07:50:00|22017.7|22005.7|22012.6|22000.6|22018.9|22006.9|22012.4|22000.4|0
1734508500000|2024-12-18 07:55:00|22012.7|22000.7|22022.1|22010.1|22024.6|22012.6|22012.3|22000.3|0
1734508800000|2024-12-18 08:00:00|22021.8|22009.8|22036.1|22024.1|22037.2|22025.2|22021.4|22009.4|0
1734509100000|2024-12-18 08:05:00|22036.2|22024.2|22044.8|22032.8|22044.9|22032.9|22036.2|22024.2|0
1734509400000|2024-12-18 08:10:00|22044.9|22032.9|22045.6|22033.6|22047.1|22035.1|22042.3|22030.3|0
1734509700000|2024-12-18 08:15:00|22045.4|22033.4|22048.8|22036.8|22051.8|22039.8|22042.1|22030.1|0
1734510000000|2024-12-18 08:20:00|22047.7|22035.7|22043.1|22031.1|22048.7|22036.7|22033.4|22021.4|0
1734510300000|2024-12-18 08:25:00|22043.6|22031.6|22044.9|22032.9|22049.9|22037.9|22041.9|22029.9|0
1734510600000|2024-12-18 08:30:00|22044.7|22032.7|22044.6|22032.6|22045.1|22033.1|22037.6|22025.6|0
1734510900000|2024-12-18 08:35:00|22043.3|22031.3|22038.1|22026.1|22043.6|22031.6|22037.1|22025.1|0
1734511200000|2024-12-18 08:40:00|22036.6|22024.6|22034.7|22022.7|22039.9|22027.9|22032.7|22020.7|0
1734511500000|2024-12-18 08:45:00|22034.6|22022.6|22039.7|22027.7|22040.8|22028.8|22033.7|22021.7|0
1734511800000|2024-12-18 08:50:00|22039.6|22027.6|22023.6|22011.6|22039.9|22027.9|22023.4|22011.4|0
1734512100000|2024-12-18 08:55:00|22023.7|22011.7|22028.9|22016.9|22038.2|22026.2|22023.7|22011.7|0
1734512400000|2024-12-18 09:00:00|22027.9|22015.9|22017.4|22005.4|22031.4|22019.4|22006.7|21994.7|0
1734512700000|2024-12-18 09:05:00|22017.2|22005.2|22009.2|21997.2|22023.6|22011.6|22006.9|21994.9|0
1734513000000|2024-12-18 09:10:00|22009.4|21997.4|22020.1|22008.1|22021.6|22009.6|22008.6|21996.6|0
1734513300000|2024-12-18 09:15:00|22020.7|22008.7|22022.9|22010.9|22026.6|22014.6|22019.1|22007.1|0
1734513600000|2024-12-18 09:20:00|22021.4|22009.4|22016.7|22004.7|22027.1|22015.1|22015.4|22003.4|0
1734513900000|2024-12-18 09:25:00|22015.1|22003.1|22021.3|22009.3|22021.4|22009.4|22010.1|21998.1|0
1734514200000|2024-12-18 09:30:00|22020.9|22008.9|22033.7|22021.7|22033.8|22021.8|22017.2|22005.2|0
1734514500000|2024-12-18 09:35:00|22032.7|22020.7|22042.8|22030.8|22043.1|22031.1|22032.3|22020.3|0
1734514800000|2024-12-18 09:40:00|22042.9|22030.9|22041.8|22029.8|22047.1|22035.1|22036.2|22024.2|0
1734515100000|2024-12-18 09:45:00|22041.1|22029.1|22041.7|22029.7|22045.4|22033.4|22039.8|22027.8|0
1734515400000|2024-12-18 09:50:00|22041.9|22029.9|22042.2|22030.2|22044.3|22032.3|22035.8|22023.8|0
1734515700000|2024-12-18 09:55:00|22041.8|22029.8|22042.6|22030.6|22044.4|22032.4|22035.6|22023.6|0
1734516000000|2024-12-18 10:00:00|22042.7|22030.7|22042.6|22030.6|22045.6|22033.6|22039.2|22027.2|0
1734516300000|2024-12-18 10:05:00|22041.4|22029.4|22046.2|22034.2|22047.1|22035.1|22038.6|22026.6|0
1734516600000|2024-12-18 10:10:00|22045.4|22033.4|22055.9|22043.9|22057.6|22045.6|22044.7|22032.7|0
1734516900000|2024-12-18 10:15:00|22056.6|22044.6|22055.7|22043.7|22067.9|22055.9|22054.9|22042.9|0
1734517200000|2024-12-18 10:20:00|22055.6|22043.6|22062.6|22050.6|22062.6|22050.6|22055.6|22043.6|0
1734517500000|2024-12-18 10:25:00|22062.4|22050.4|22064.9|22052.9|22066.8|22054.8|22061.3|22049.3|0
1734517800000|2024-12-18 10:30:00|22065.2|22053.2|22050.1|22038.1|22066.1|22054.1|22046.8|22034.8|0
1734518100000|2024-12-18 10:35:00|22049.9|22037.9|22052.3|22040.3|22054.8|22042.8|22049.4|22037.4|0
1734518400000|2024-12-18 10:40:00|22053.1|22041.1|22048.1|22036.1|22058.7|22046.7|22047.7|22035.7|0
1734518700000|2024-12-18 10:45:00|22048.2|22036.2|22053.7|22041.7|22054.1|22042.1|22045.2|22033.2|0
1734519000000|2024-12-18 10:50:00|22053.8|22041.8|22049.9|22037.9|22055.9|22043.9|22046.4|22034.4|0
1734519300000|2024-12-18 10:55:00|22050.2|22038.2|22060.9|22048.9|22061.6|22049.6|22050.1|22038.1|0
1734519600000|2024-12-18 11:00:00|22060.8|22048.8|22056.1|22044.1|22061.8|22049.8|22055.8|22043.8|0
1734519900000|2024-12-18 11:05:00|22056.3|22044.3|22059.8|22047.8|22061.1|22049.1|22055.3|22043.3|0
1734520200000|2024-12-18 11:10:00|22059.9|22047.9|22068.1|22056.1|22069.2|22057.2|22056.9|22044.9|0
1734520500000|2024-12-18 11:15:00|22067.7|22055.7|22071.3|22059.3|22071.9|22059.9|22063.4|22051.4|0
1734520800000|2024-12-18 11:20:00|22070.7|22058.7|22074.8|22062.8|22076.6|22064.6|22067.8|22055.8|0
1734521100000|2024-12-18 11:25:00|22075.1|22063.1|22068.6|22056.6|22075.3|22063.3|22063.8|22051.8|0
1734521400000|2024-12-18 11:30:00|22067.9|22055.9|22070.2|22058.2|22071.6|22059.6|22065.6|22053.6|0
1734521700000|2024-12-18 11:35:00|22069.9|22057.9|22067.6|22055.6|22071.1|22059.1|22064.8|22052.8|0
1734522000000|2024-12-18 11:40:00|22067.7|22055.7|22063.9|22051.9|22070.7|22058.7|22063.9|22051.9|0
1734522300000|2024-12-18 11:45:00|22063.8|22051.8|22061.2|22049.2|22065.9|22053.9|22060.3|22048.3|0
1734522600000|2024-12-18 11:50:00|22061.4|22049.4|22056.7|22044.7|22061.8|22049.8|22052.2|22040.2|0
1734522900000|2024-12-18 11:55:00|22056.8|22044.8|22062.8|22050.8|22063.4|22051.4|22054.8|22042.8|0
1734523200000|2024-12-18 12:00:00|22057.6|22045.6|22068.1|22056.1|22068.2|22056.2|22054.2|22042.2|0
1734523500000|2024-12-18 12:05:00|22067.9|22055.9|22069.1|22057.1|22071.6|22059.6|22063.6|22051.6|0
1734523800000|2024-12-18 12:10:00|22069.2|22057.2|22072.7|22060.7|22073.7|22061.7|22069.2|22057.2|0
1734524100000|2024-12-18 12:15:00|22072.9|22060.9|22075.6|22063.6|22078.6|22066.6|22072.7|22060.7|0
1734524400000|2024-12-18 12:20:00|22075.7|22063.7|22079.4|22067.4|22079.6|22067.6|22072.2|22060.2|0
1734524700000|2024-12-18 12:25:00|22078.6|22066.6|22066.8|22054.8|22078.6|22066.6|22064.4|22052.4|0
1734525000000|2024-12-18 12:30:00|22067.1|22055.1|22067.1|22055.1|22071.9|22059.9|22066.6|22054.6|0
1734525300000|2024-12-18 12:35:00|22067.9|22055.9|22063.8|22051.8|22070.9|22058.9|22061.7|22049.7|0
1734525600000|2024-12-18 12:40:00|22063.9|22051.9|22059.2|22047.2|22065.9|22053.9|22058.6|22046.6|0
1734525900000|2024-12-18 12:45:00|22059.1|22047.1|22067.6|22055.6|22068.6|22056.6|22057.8|22045.8|0
1734526200000|2024-12-18 12:50:00|22066.2|22054.2|22069.3|22057.3|22071.4|22059.4|22063.1|22051.1|0
1734526500000|2024-12-18 12:55:00|22069.4|22057.4|22068.9|22056.9|22074.4|22062.4|22067.1|22055.1|0
1734526800000|2024-12-18 13:00:00|22068.4|22056.4|22062.1|22050.1|22068.9|22056.9|22058.9|22046.9|0
1734527100000|2024-12-18 13:05:00|22063.3|22051.3|22060.9|22048.9|22064.9|22052.9|22057.4|22045.4|0
1734527400000|2024-12-18 13:10:00|22060.2|22048.2|22056.1|22044.1|22063.4|22051.4|22054.6|22042.6|0
1734527700000|2024-12-18 13:15:00|22055.7|22043.7|22051.3|22039.3|22057.2|22045.2|22046.9|22034.9|0
1734528000000|2024-12-18 13:20:00|22051.1|22039.1|22053.3|22041.3|22053.4|22041.4|22046.2|22034.2|0
1734528300000|2024-12-18 13:25:00|22055.2|22043.2|22056.9|22044.9|22061.4|22049.4|22055.2|22043.2|0
1734528600000|2024-12-18 13:30:00|22056.6|22044.6|22042.4|22030.4|22057.6|22045.6|22039.2|22027.2|0
1734528900000|2024-12-18 13:35:00|22043.8|22031.8|22038.3|22026.3|22047.2|22035.2|22035.9|22023.9|0
1734529200000|2024-12-18 13:40:00|22038.1|22026.1|22025.9|22013.9|22038.1|22026.1|22017.8|22005.8|0
1734529500000|2024-12-18 13:45:00|22026.3|22014.3|22004.6|21992.6|22029.1|22017.1|21993.8|21981.8|0
1734529800000|2024-12-18 13:50:00|22005.6|21993.6|22009.1|21997.1|22013.2|22001.2|21997.7|21985.7|0
1734530100000|2024-12-18 13:55:00|22008.8|21996.8|21979.9|21967.9|22010.6|21998.6|21977.4|21965.4|0
1734530400000|2024-12-18 14:00:00|21979.8|21967.8|21979.1|21967.1|21996.4|21984.4|21972.8|21960.8|0
1734530700000|2024-12-18 14:05:00|21978.9|21966.9|21972.7|21960.7|21985.8|21973.8|21967.8|21955.8|0
1734531000000|2024-12-18 14:10:00|21970.7|21958.7|21963.1|21951.1|21976.7|21964.7|21962.3|21950.3|0
1734531300000|2024-12-18 14:15:00|21963.4|21951.4|21974.7|21962.7|21984.3|21972.3|21963.4|21951.4|0
1734531600000|2024-12-18 14:20:00|21974.8|21962.8|21976.2|21964.2|21989.3|21977.3|21973.6|21961.6|0
1734531900000|2024-12-18 14:25:00|21973.8|21961.8|21974.6|21962.6|21980.3|21968.3|21968.3|21956.3|0
1734532200000|2024-12-18 14:30:00|21971.7|21959.7|21924.4|21912.4|21994.1|21982.1|21916.3|21904.3|0
1734532500000|2024-12-18 14:35:00|21923.7|21911.7|21945.4|21933.4|21945.4|21933.4|21904.9|21892.9|0
1734532800000|2024-12-18 14:40:00|21944.4|21932.4|21967.1|21955.1|21967.6|21955.6|21933.3|21921.3|0
1734533100000|2024-12-18 14:45:00|21964.9|21952.9|21959.6|21947.6|21965.7|21953.7|21944.3|21932.3|0
1734533400000|2024-12-18 14:50:00|21958.9|21946.9|21982.1|21970.1|21984.8|21972.8|21938.8|21926.8|0
1734533700000|2024-12-18 14:55:00|21981.7|21969.7|21980.3|21968.3|21989.6|21977.6|21973.6|21961.6|0
1734534000000|2024-12-18 15:00:00|21980.7|21968.7|21989.1|21977.1|21993.1|21981.1|21966.7|21954.7|0
1734534300000|2024-12-18 15:05:00|21989.9|21977.9|21976.8|21964.8|21997.9|21985.9|21975.6|21963.6|0
1734534600000|2024-12-18 15:10:00|21977.8|21965.8|22001.8|21989.8|22002.9|21990.9|21975.1|21963.1|0
1734534900000|2024-12-18 15:15:00|22002.6|21990.6|21993.1|21981.1|22004.1|21992.1|21988.1|21976.1|0
1734535200000|2024-12-18 15:20:00|21993.4|21981.4|21985.8|21973.8|22008.1|21996.1|21984.3|21972.3|0
1734535500000|2024-12-18 15:25:00|21984.7|21972.7|22003.7|21991.7|22003.7|21991.7|21982.3|21970.3|0
1734535800000|2024-12-18 15:30:00|22004.8|21992.8|21996.3|21984.3|22007.1|21995.1|21994.2|21982.2|0
1734536100000|2024-12-18 15:35:00|21996.8|21984.8|22007.3|21995.3|22007.4|21995.4|21989.8|21977.8|0
1734536400000|2024-12-18 15:40:00|22008.2|21996.2|22023.1|22011.1|22023.7|22011.7|22002.6|21990.6|0
1734536700000|2024-12-18 15:45:00|22024.3|22012.3|22040.1|22028.1|22043.4|22031.4|22021.1|22009.1|0
1734537000000|2024-12-18 15:50:00|22040.7|22028.7|22018.8|22006.8|22042.3|22030.3|22016.7|22004.7|0
1734537300000|2024-12-18 15:55:00|22018.3|22006.3|22012.3|22000.3|22035.1|22023.1|22012.3|22000.3|0
1734537600000|2024-12-18 16:00:00|22012.4|22000.4|22026.1|22014.1|22029.4|22017.4|22011.3|21999.3|0
1734537900000|2024-12-18 16:05:00|22025.3|22013.3|22014.4|22002.4|22032.8|22020.8|22013.6|22001.6|0
1734538200000|2024-12-18 16:10:00|22013.7|22001.7|21990.2|21978.2|22019.8|22007.8|21987.1|21975.1|0
1734538500000|2024-12-18 16:15:00|21989.7|21977.7|21958.2|21946.2|21990.3|21978.3|21949.6|21937.6|0
1734538800000|2024-12-18 16:20:00|21959.2|21947.2|21958.3|21946.3|21960.4|21948.4|21943.6|21931.6|0
1734539100000|2024-12-18 16:25:00|21959.4|21947.4|22002.3|21990.3|22003.2|21991.2|21958.3|21946.3|0
1734539400000|2024-12-18 16:30:00|22002.6|21990.6|21995.9|21983.9|22008.2|21996.2|21995.8|21983.8|0
1734539700000|2024-12-18 16:35:00|21995.6|21983.6|22008.1|21996.1|22010.8|21998.8|21995.2|21983.2|0
1734540000000|2024-12-18 16:40:00|22008.8|21996.8|22011.3|21999.3|22011.8|21999.8|22003.6|21991.6|0
1734540300000|2024-12-18 16:45:00|22010.8|21998.8|22000.3|21988.3|22015.6|22003.6|21998.3|21986.3|0
1734540600000|2024-12-18 16:50:00|21999.8|21987.8|22010.9|21998.9|22019.3|22007.3|21999.8|21987.8|0
1734540900000|2024-12-18 16:55:00|22011.6|21999.6|21997.2|21985.2|22013.6|22001.6|21993.8|21981.8|0
1734541200000|2024-12-18 17:00:00|21995.7|21983.7|22003.2|21991.2|22003.9|21991.9|21987.1|21975.1|0
1734541500000|2024-12-18 17:05:00|22003.8|21991.8|22003.9|21991.9|22010.6|21998.6|21992.2|21980.2|0
1734541800000|2024-12-18 17:10:00|22004.3|21992.3|21991.6|21979.6|22004.3|21992.3|21985.8|21973.8|0
1734542100000|2024-12-18 17:15:00|21991.8|21979.8|22007.2|21995.2|22008.3|21996.3|21985.3|21973.3|0
1734542400000|2024-12-18 17:20:00|22008.1|21996.1|22011.7|21999.7|22014.6|22002.6|22001.3|21989.3|0
1734542700000|2024-12-18 17:25:00|22011.6|21999.6|21992.3|21980.3|22012.8|22000.8|21990.8|21978.8|0
1734543000000|2024-12-18 17:30:00|21992.1|21980.1|21988.3|21976.3|21992.1|21980.1|21974.4|21962.4|0
1734543300000|2024-12-18 17:35:00|21988.4|21976.4|21979.6|21967.6|22005.2|21993.2|21976.2|21964.2|0
1734543600000|2024-12-18 17:40:00|21979.8|21967.8|21979.1|21967.1|21981.2|21969.2|21969.3|21957.3|0
1734543900000|2024-12-18 17:45:00|21979.3|21967.3|21989.9|21977.9|21993.6|21981.6|21977.1|21965.1|0
1734544200000|2024-12-18 17:50:00|21989.8|21977.8|21992.8|21980.8|21993.3|21981.3|21981.8|21969.8|0
1734544500000|2024-12-18 17:55:00|21991.6|21979.6|21992.6|21980.6|21995.1|21983.1|21989.6|21977.6|0
1734544800000|2024-12-18 18:00:00|21990.8|21978.8|21990.3|21978.3|21994.6|21982.6|21984.3|21972.3|0
1734545100000|2024-12-18 18:05:00|21990.6|21978.6|21999.8|21987.8|22003.8|21991.8|21984.8|21972.8|0
1734545400000|2024-12-18 18:10:00|22000.1|21988.1|21991.6|21979.6|22002.3|21990.3|21988.6|21976.6|0
1734545700000|2024-12-18 18:15:00|21990.9|21978.9|21995.8|21983.8|21996.6|21984.6|21986.1|21974.1|0
1734546000000|2024-12-18 18:20:00|21996.1|21984.1|21999.1|21987.1|22002.8|21990.8|21994.8|21982.8|0
1734546300000|2024-12-18 18:25:00|21999.3|21987.3|21982.6|21970.6|21999.6|21987.6|21981.2|21969.2|0
1734546600000|2024-12-18 18:30:00|21982.3|21970.3|21993.6|21981.6|21995.9|21983.9|21980.1|21968.1|0
1734546900000|2024-12-18 18:35:00|21993.7|21981.7|21975.4|21963.4|21996.8|21984.8|21975.1|21963.1|0
1734547200000|2024-12-18 18:40:00|21975.8|21963.8|21970.1|21958.1|21979.6|21967.6|21965.9|21953.9|0
1734547500000|2024-12-18 18:45:00|21970.2|21958.2|21977.8|21965.8|21981.7|21969.7|21966.6|21954.6|0
1734547800000|2024-12-18 18:50:00|21978.1|21966.1|21987.4|21975.4|21987.8|21975.8|21975.1|21963.1|0
1734548100000|2024-12-18 18:55:00|21988.1|21976.1|21983.3|21971.3|21995.6|21983.6|21981.1|21969.1|0
1734548400000|2024-12-18 19:00:00|21984.1|21972.1|21919.1|21907.1|21984.1|21972.1|21894.6|21882.6|0
1734548700000|2024-12-18 19:05:00|21919.3|21907.3|21794.7|21782.7|21919.3|21907.3|21785.6|21773.6|0
1734549000000|2024-12-18 19:10:00|21798.1|21786.1|21811.4|21799.4|21826.4|21814.4|21790.9|21778.9|0
1734549300000|2024-12-18 19:15:00|21810.1|21798.1|21787.2|21775.2|21821.4|21809.4|21772.3|21760.3|0
1734549600000|2024-12-18 19:20:00|21788.3|21776.3|21849.3|21837.3|21851.2|21839.2|21788.3|21776.3|0
1734549900000|2024-12-18 19:25:00|21848.7|21836.7|21765.8|21753.8|21855.2|21843.2|21761.9|21749.9|0
1734550200000|2024-12-18 19:30:00|21766.7|21754.7|21798.2|21786.2|21821.6|21809.6|21724.7|21712.7|0
1734550500000|2024-12-18 19:35:00|21796.8|21784.8|21762.3|21750.3|21806.9|21794.9|21728.2|21716.2|0
1734550800000|2024-12-18 19:40:00|21756.1|21744.1|21736.4|21724.4|21790.8|21778.8|21732.4|21720.4|0
1734551100000|2024-12-18 19:45:00|21735.4|21723.4|21721.3|21709.3|21739.4|21727.4|21659.4|21647.4|0
1734551400000|2024-12-18 19:50:00|21720.2|21708.2|21653.8|21641.8|21730.9|21718.9|21651.2|21639.2|0
1734551700000|2024-12-18 19:55:00|21652.4|21640.4|21603.1|21591.1|21660.1|21648.1|21596.3|21584.3|0
1734552000000|2024-12-18 20:00:00|21605.8|21593.8|21507.3|21495.3|21626.6|21614.6|21503.8|21491.8|0
1734552300000|2024-12-18 20:05:00|21509.2|21497.2|21550.4|21538.4|21584.1|21572.1|21501.2|21489.2|0
1734552600000|2024-12-18 20:10:00|21550.1|21538.1|21524.7|21512.7|21558.8|21546.8|21489.6|21477.6|0
1734552900000|2024-12-18 20:15:00|21525.7|21513.7|21490.1|21478.1|21533.6|21521.6|21473.1|21461.1|0
1734553200000|2024-12-18 20:20:00|21491.9|21479.9|21502.7|21490.7|21554.4|21542.4|21489.3|21477.3|0
1734553500000|2024-12-18 20:25:00|21500.9|21488.9|21414.8|21402.8|21505.8|21493.8|21404.6|21392.6|0
1734553800000|2024-12-18 20:30:00|21413.9|21401.9|21380.7|21368.7|21459.8|21447.8|21366.6|21354.6|0
1734554100000|2024-12-18 20:35:00|21379.1|21367.1|21238.3|21226.3|21385.6|21373.6|21232.6|21220.6|0
1734554400000|2024-12-18 20:40:00|21237.8|21225.8|21155.2|21143.2|21237.8|21225.8|21143.3|21131.3|0
1734554700000|2024-12-18 20:45:00|21155.6|21143.6|21295.6|21283.6|21298.2|21286.2|21126.2|21114.2|0
1734555000000|2024-12-18 20:50:00|21304.2|21292.2|21379.9|21367.9|21379.9|21367.9|21282.2|21270.2|0
1734555300000|2024-12-18 20:55:00|21373.4|21361.4|21182.8|21170.8|21373.4|21361.4|21169.9|21157.9|0
1734555600000|2024-12-18 21:00:00|21189.9|21177.9|21058.3|21046.3|21203.9|21191.9|21004.9|20992.9|0
1734555900000|2024-12-18 21:05:00|21059.9|21047.9|21052.9|21040.9|21068.2|21056.2|21009.1|20997.1|0
1734556200000|2024-12-18 21:10:00|21055.1|21043.1|21131.7|21119.7|21138.6|21126.6|21038.9|21026.9|0
1734556500000|2024-12-18 21:15:00|21125.7|21113.7|21113.1|21101.1|21163.2|21151.2|21079.1|21067.1|0
1734556800000|2024-12-18 21:20:00|21118.8|21106.8|21172.7|21160.7|21174.8|21162.8|21118.8|21106.8|0
1734557100000|2024-12-18 21:25:00|21169.9|21157.9|21151.3|21139.3|21169.9|21157.9|21103.8|21091.8|0
1734557400000|2024-12-18 21:30:00|21150.1|21138.1|21132.8|21120.8|21165.1|21153.1|21128.2|21116.2|0
1734557700000|2024-12-18 21:35:00|21133.1|21121.1|21130.7|21118.7|21140.9|21128.9|21110.4|21098.4|0
1734558000000|2024-12-18 21:40:00|21130.6|21118.6|21124.6|21112.6|21135.2|21123.2|21109.7|21097.7|0
1734558300000|2024-12-18 21:45:00|21139.8|21127.8|21151.6|21139.6|21157.6|21145.6|21131.1|21119.1|0
1734558600000|2024-12-18 21:50:00|21150.7|21138.7|21157.3|21145.3|21164.4|21152.4|21142.1|21130.1|0
1734558900000|2024-12-18 21:55:00|21158.4|21146.4|21150.9|21138.9|21163.9|21151.9|21140.6|21128.6|0
1734559200000|2024-12-18 22:00:00|21151.1|21139.1|21150.5|21138.5|21158.9|21146.9|21150.3|21138.3|0
1734559500000|2024-12-18 22:05:00|21150.2|21138.2|21165.4|21153.4|21165.8|21153.8|21147.5|21135.5|0
1734559800000|2024-12-18 22:10:00|21165.8|21153.8|21178.1|21166.1|21178.1|21166.1|21165|21153|0
1734560100000|2024-12-18 22:15:00|21179|21167|21201.2|21189.2|21201.7|21189.7|21179|21167|0
1734560400000|2024-12-18 22:20:00|21201.3|21189.3|21196.8|21184.8|21205|21193|21196.1|21184.1|0
1734560700000|2024-12-18 22:25:00|21197.1|21185.1|21202.1|21190.1|21202.4|21190.4|21193.7|21181.7|0
1734561000000|2024-12-18 22:30:00|21202.8|21190.8|21197.2|21185.2|21204.3|21192.3|21197.2|21185.2|0
1734561300000|2024-12-18 22:35:00|21197|21185|21203.2|21191.2|21204.5|21192.5|21196.7|21184.7|0
1734561600000|2024-12-18 22:40:00|21203.3|21191.3|21202.8|21190.8|21205|21193|21196|21184|0
1734561900000|2024-12-18 22:45:00|21202.5|21190.5|21205.5|21193.5|21206.4|21194.4|21202|21190|0
1734562200000|2024-12-18 22:50:00|21205.6|21193.6|21211.6|21199.6|21214|21202|21205.6|21193.6|0
1734562500000|2024-12-18 22:55:00|21211.3|21199.3|21218.6|21206.6|21219|21207|21210.3|21198.3|0
1734562800000|2024-12-18 23:00:00|21205.4|21193.4|21213|21201|21213|21201|21159.7|21147.7|0
1734563100000|2024-12-18 23:05:00|21209.6|21197.6|21207.5|21195.5|21226.4|21214.4|21203|21191|0
1734563400000|2024-12-18 23:10:00|21207|21195|21219.4|21207.4|21229.6|21217.6|21198.7|21186.7|0
1734563700000|2024-12-18 23:15:00|21216.2|21204.2|21214.6|21202.6|21222.6|21210.6|21206.2|21194.2|0
1734564000000|2024-12-18 23:20:00|21214.7|21202.7|21212|21200|21218.5|21206.5|21211.1|21199.1|0
1734564300000|2024-12-18 23:25:00|21211.9|21199.9|21239.2|21227.2|21241.4|21229.4|21210.4|21198.4|0
1734564600000|2024-12-18 23:30:00|21239.4|21227.4|21221.5|21209.5|21241.4|21229.4|21219.5|21207.5|0
1734564900000|2024-12-18 23:35:00|21222.1|21210.1|21194|21182|21223.4|21211.4|21191|21179|0
1734565200000|2024-12-18 23:40:00|21194.1|21182.1|21169|21157|21198.7|21186.7|21150.4|21138.4|0
1734565500000|2024-12-18 23:45:00|21170.7|21158.7|21175|21163|21189.9|21177.9|21163.2|21151.2|0
1734565800000|2024-12-18 23:50:00|21174.1|21162.1|21176.4|21164.4|21183.9|21171.9|21162.2|21150.2|0
1734566100000|2024-12-18 23:55:00|21176.7|21164.7|21166.2|21154.2|21182.4|21170.4|21162.7|21150.7|0
1734566400000|2024-12-19 00:00:00|21167|21155|21182.2|21170.2|21188.4|21176.4|21167|21155|0
1734566700000|2024-12-19 00:05:00|21182.6|21170.6|21178.1|21166.1|21184.1|21172.1|21164.9|21152.9|0
1734567000000|2024-12-19 00:10:00|21179|21167|21178.7|21166.7|21182.7|21170.7|21167.4|21155.4|0
1734567300000|2024-12-19 00:15:00|21178.1|21166.1|21189.1|21177.1|21192.5|21180.5|21176.9|21164.9|0
1734567600000|2024-12-19 00:20:00|21190.1|21178.1|21193.5|21181.5|21194.1|21182.1|21178.7|21166.7|0
1734567900000|2024-12-19 00:25:00|21194.2|21182.2|21223.9|21211.9|21226.9|21214.9|21194|21182|0
1734568200000|2024-12-19 00:30:00|21222.5|21210.5|21223.9|21211.9|21232.9|21220.9|21212.3|21200.3|0
1734568500000|2024-12-19 00:35:00|21223|21211|21221.9|21209.9|21234.5|21222.5|21220.4|21208.4|0
1734568800000|2024-12-19 00:40:00|21221.5|21209.5|21232.1|21220.1|21236.5|21224.5|21218.8|21206.8|0
1734569100000|2024-12-19 00:45:00|21232.3|21220.3|21229.1|21217.1|21237|21225|21229.1|21217.1|0
1734569400000|2024-12-19 00:50:00|21228.6|21216.6|21232.9|21220.9|21232.9|21220.9|21220.8|21208.8|0
1734569700000|2024-12-19 00:55:00|21232.5|21220.5|21241.1|21229.1|21242.1|21230.1|21229.6|21217.6|0
1734570000000|2024-12-19 01:00:00|21241.3|21229.3|21240.9|21228.9|21252.6|21240.6|21232.1|21220.1|0
1734570300000|2024-12-19 01:05:00|21241.5|21229.5|21250.8|21238.8|21252.9|21240.9|21241.5|21229.5|0
1734570600000|2024-12-19 01:10:00|21251|21239|21240.9|21228.9|21253.3|21241.3|21239.1|21227.1|0
1734570900000|2024-12-19 01:15:00|21241.1|21229.1|21224.1|21212.1|21242.1|21230.1|21224.1|21212.1|0
1734571200000|2024-12-19 01:20:00|21223.9|21211.9|21221.1|21209.1|21227.1|21215.1|21209.6|21197.6|0
1734571500000|2024-12-19 01:25:00|21222|21210|21186.9|21174.9|21225.9|21213.9|21186.9|21174.9|0
1734571800000|2024-12-19 01:30:00|21190.5|21178.5|21184.5|21172.5|21199.6|21187.6|21178.9|21166.9|0
1734572100000|2024-12-19 01:35:00|21184.1|21172.1|21198.9|21186.9|21211.1|21199.1|21184.1|21172.1|0
1734572400000|2024-12-19 01:40:00|21198.5|21186.5|21182.4|21170.4|21198.5|21186.5|21182.4|21170.4|0
1734572700000|2024-12-19 01:45:00|21182.3|21170.3|21202.5|21190.5|21207|21195|21180.8|21168.8|0
1734573000000|2024-12-19 01:50:00|21202.2|21190.2|21204|21192|21212.2|21200.2|21197.2|21185.2|0
1734573300000|2024-12-19 01:55:00|21203.4|21191.4|21211.2|21199.2|21215.6|21203.6|21200.7|21188.7|0
1734573600000|2024-12-19 02:00:00|21212|21200|21189.4|21177.4|21212.2|21200.2|21186.5|21174.5|0
1734573900000|2024-12-19 02:05:00|21189.1|21177.1|21194.2|21182.2|21196.6|21184.6|21188.1|21176.1|0
1734574200000|2024-12-19 02:10:00|21194.1|21182.1|21195.6|21183.6|21199.2|21187.2|21193.2|21181.2|0
1734574500000|2024-12-19 02:15:00|21195.5|21183.5|21195.1|21183.1|21204.5|21192.5|21192.7|21180.7|0
1734574800000|2024-12-19 02:20:00|21196|21184|21208.9|21196.9|21212|21200|21195|21183|0
1734575100000|2024-12-19 02:25:00|21208.2|21196.2|21203.6|21191.6|21210.2|21198.2|21201.9|21189.9|0
1734575400000|2024-12-19 02:30:00|21203.2|21191.2|21191.2|21179.2|21203.2|21191.2|21186.5|21174.5|0
1734575700000|2024-12-19 02:35:00|21191.6|21179.6|21177.5|21165.5|21193.7|21181.7|21177.5|21165.5|0
1734576000000|2024-12-19 02:40:00|21178.2|21166.2|21171.5|21159.5|21178.7|21166.7|21163.6|21151.6|0
1734576300000|2024-12-19 02:45:00|21172|21160|21174.4|21162.4|21180.7|21168.7|21169.2|21157.2|0
1734576600000|2024-12-19 02:50:00|21174.2|21162.2|21179.4|21167.4|21200.4|21188.4|21172.6|21160.6|0
1734576900000|2024-12-19 02:55:00|21179|21167|21172.1|21160.1|21179.2|21167.2|21166.4|21154.4|0
1734577200000|2024-12-19 03:00:00|21172.4|21160.4|21182.9|21170.9|21184|21172|21169.2|21157.2|0
1734577500000|2024-12-19 03:05:00|21182.7|21170.7|21148.9|21136.9|21184.5|21172.5|21138.7|21126.7|0
1734577800000|2024-12-19 03:10:00|21148.6|21136.6|21170.7|21158.7|21178.7|21166.7|21148.6|21136.6|0
1734578100000|2024-12-19 03:15:00|21170.9|21158.9|21175.9|21163.9|21179.1|21167.1|21156|21144|0
1734578400000|2024-12-19 03:20:00|21176.6|21164.6|21176.9|21164.9|21184.2|21172.2|21172.4|21160.4|0
1734578700000|2024-12-19 03:25:00|21175.5|21163.5|21175.1|21163.1|21177.2|21165.2|21162.1|21150.1|0
1734579000000|2024-12-19 03:30:00|21174.7|21162.7|21182.4|21170.4|21185|21173|21174.7|21162.7|0
1734579300000|2024-12-19 03:35:00|21181.9|21169.9|21184.9|21172.9|21191.5|21179.5|21181.2|21169.2|0
1734579600000|2024-12-19 03:40:00|21187.5|21175.5|21184.5|21172.5|21188.6|21176.6|21178.7|21166.7|0
1734579900000|2024-12-19 03:45:00|21183.5|21171.5|21190.1|21178.1|21191.9|21179.9|21182.4|21170.4|0
1734580200000|2024-12-19 03:50:00|21189.9|21177.9|21191.6|21179.6|21196.1|21184.1|21188|21176|0
1734580500000|2024-12-19 03:55:00|21191.7|21179.7|21190.4|21178.4|21193.1|21181.1|21188.6|21176.6|0
1734580800000|2024-12-19 04:00:00|21190.7|21178.7|21181.9|21169.9|21195.9|21183.9|21180|21168|0
1734581100000|2024-12-19 04:05:00|21183.5|21171.5|21195|21183|21195.1|21183.1|21179.9|21167.9|0
1734581400000|2024-12-19 04:10:00|21194.9|21182.9|21196.1|21184.1|21200|21188|21194.4|21182.4|0
1734581700000|2024-12-19 04:15:00|21196|21184|21198.7|21186.7|21200.7|21188.7|21195.2|21183.2|0
1734582000000|2024-12-19 04:20:00|21198.6|21186.6|21196.5|21184.5|21201.6|21189.6|21193.7|21181.7|0
1734582300000|2024-12-19 04:25:00|21196.6|21184.6|21200.4|21188.4|21201.4|21189.4|21194.1|21182.1|0
1734582600000|2024-12-19 04:30:00|21200.2|21188.2|21207.4|21195.4|21208.2|21196.2|21197.6|21185.6|0
1734582900000|2024-12-19 04:35:00|21207.5|21195.5|21192.7|21180.7|21208.2|21196.2|21191.7|21179.7|0
1734583200000|2024-12-19 04:40:00|21192.9|21180.9|21182.1|21170.1|21193.5|21181.5|21178.9|21166.9|0
1734583500000|2024-12-19 04:45:00|21182.2|21170.2|21186.2|21174.2|21188.6|21176.6|21180.4|21168.4|0
1734583800000|2024-12-19 04:50:00|21187.2|21175.2|21199.8|21187.8|21200.9|21188.9|21187|21175|0
1734584100000|2024-12-19 04:55:00|21199.9|21187.9|21196.7|21184.7|21201.2|21189.2|21195.8|21183.8|0
1734584400000|2024-12-19 05:00:00|21195.9|21183.9|21200.4|21188.4|21209.4|21197.4|21195.5|21183.5|0
1734584700000|2024-12-19 05:05:00|21200.5|21188.5|21203.5|21191.5|21207.8|21195.8|21199.3|21187.3|0
1734585000000|2024-12-19 05:10:00|21203|21191|21220.4|21208.4|21220.4|21208.4|21203|21191|0
1734585300000|2024-12-19 05:15:00|21220.7|21208.7|21213.2|21201.2|21220.7|21208.7|21212.2|21200.2|0
1734585600000|2024-12-19 05:20:00|21213.8|21201.8|21202.9|21190.9|21217|21205|21199.5|21187.5|0
1734585900000|2024-12-19 05:25:00|21202.5|21190.5|21199.3|21187.3|21204.4|21192.4|21189.8|21177.8|0
1734586200000|2024-12-19 05:30:00|21199.2|21187.2|21193.8|21181.8|21202.2|21190.2|21193.7|21181.7|0
1734586500000|2024-12-19 05:35:00|21193.4|21181.4|21186.9|21174.9|21196|21184|21183.3|21171.3|0
1734586800000|2024-12-19 05:40:00|21186.8|21174.8|21194.2|21182.2|21197|21185|21186.8|21174.8|0
1734587100000|2024-12-19 05:45:00|21193.8|21181.8|21186.4|21174.4|21196.9|21184.9|21181.2|21169.2|0
1734587400000|2024-12-19 05:50:00|21186.5|21174.5|21173.4|21161.4|21188.5|21176.5|21164.3|21152.3|0
1734587700000|2024-12-19 05:55:00|21174.4|21162.4|21151.9|21139.9|21184|21172|21149.5|21137.5|0
1734588000000|2024-12-19 06:00:00|21151|21139|21178|21166|21179|21167|21149.4|21137.4|0
1734588300000|2024-12-19 06:05:00|21177.5|21165.5|21190.5|21178.5|21194.9|21182.9|21176.8|21164.8|0
1734588600000|2024-12-19 06:10:00|21190.3|21178.3|21189|21177|21199.8|21187.8|21181.9|21169.9|0
1734588900000|2024-12-19 06:15:00|21190.4|21178.4|21181.9|21169.9|21198.5|21186.5|21181|21169|0
1734589200000|2024-12-19 06:20:00|21181.7|21169.7|21188|21176|21191|21179|21178.3|21166.3|0
1734589500000|2024-12-19 06:25:00|21189.4|21177.4|21190.2|21178.2|21195.5|21183.5|21185.2|21173.2|0
1734589800000|2024-12-19 06:30:00|21190.3|21178.3|21173.5|21161.5|21201.5|21189.5|21173.2|21161.2|0
1734590100000|2024-12-19 06:35:00|21174.2|21162.2|21193.5|21181.5|21196.5|21184.5|21174.2|21162.2|0
1734590400000|2024-12-19 06:40:00|21194.8|21182.8|21207.9|21195.9|21210.2|21198.2|21185.2|21173.2|0
1734590700000|2024-12-19 06:45:00|21207.3|21195.3|21202.7|21190.7|21213|21201|21197.4|21185.4|0
1734591000000|2024-12-19 06:50:00|21202.3|21190.3|21198.5|21186.5|21208.4|21196.4|21189|21177|0
1734591300000|2024-12-19 06:55:00|21199|21187|21199.5|21187.5|21206.3|21194.3|21194.8|21182.8|0
1734591600000|2024-12-19 07:00:00|21199.3|21187.3|21199.7|21187.7|21206.4|21194.4|21194.5|21182.5|0
1734591900000|2024-12-19 07:05:00|21199.4|21187.4|21217.4|21205.4|21221.7|21209.7|21197.2|21185.2|0
1734592200000|2024-12-19 07:10:00|21217.3|21205.3|21219|21207|21219.3|21207.3|21203.5|21191.5|0
1734592500000|2024-12-19 07:15:00|21218.9|21206.9|21249.7|21237.7|21252.3|21240.3|21215.5|21203.5|0
1734592800000|2024-12-19 07:20:00|21252|21240|21256.7|21244.7|21265.9|21253.9|21246|21234|0
1734593100000|2024-12-19 07:25:00|21256.5|21244.5|21271|21259|21276.5|21264.5|21255.3|21243.3|0
1734593400000|2024-12-19 07:30:00|21271.8|21259.8|21252.4|21240.4|21275.5|21263.5|21249.7|21237.7|0
1734593700000|2024-12-19 07:35:00|21253.2|21241.2|21251|21239|21254.8|21242.8|21243|21231|0
1734594000000|2024-12-19 07:40:00|21251.9|21239.9|21248.7|21236.7|21261.7|21249.7|21244.8|21232.8|0
1734594300000|2024-12-19 07:45:00|21249.9|21237.9|21251.5|21239.5|21259.5|21247.5|21236|21224|0
1734594600000|2024-12-19 07:50:00|21253|21241|21275.7|21263.7|21276.5|21264.5|21245.2|21233.2|0
1734594900000|2024-12-19 07:55:00|21274.4|21262.4|21273.3|21261.3|21277|21265|21269|21257|0
1734595200000|2024-12-19 08:00:00|21268.9|21256.9|21260.4|21248.4|21269.5|21257.5|21257.3|21245.3|0
1734595500000|2024-12-19 08:05:00|21259.4|21247.4|21260.5|21248.5|21276.7|21264.7|21256|21244|0
1734595800000|2024-12-19 08:10:00|21258.4|21246.4|21251.5|21239.5|21260|21248|21242.2|21230.2|0
1734596100000|2024-12-19 08:15:00|21251.9|21239.9|21252.3|21240.3|21252.8|21240.8|21242.9|21230.9|0
1734596400000|2024-12-19 08:20:00|21254.4|21242.4|21263|21251|21268.3|21256.3|21253.5|21241.5|0
1734596700000|2024-12-19 08:25:00|21264.5|21252.5|21259.4|21247.4|21268.5|21256.5|21253.3|21241.3|0
1734597000000|2024-12-19 08:30:00|21259|21247|21275.5|21263.5|21284.7|21272.7|21252.5|21240.5|0
1734597300000|2024-12-19 08:35:00|21276.7|21264.7|21289|21277|21290.7|21278.7|21276.7|21264.7|0
1734597600000|2024-12-19 08:40:00|21289.7|21277.7|21278.3|21266.3|21289.7|21277.7|21268.3|21256.3|0
1734597900000|2024-12-19 08:45:00|21278.5|21266.5|21284.4|21272.4|21289.8|21277.8|21275.5|21263.5|0
1734598200000|2024-12-19 08:50:00|21283.9|21271.9|21295.4|21283.4|21297.4|21285.4|21280.3|21268.3|0
1734598500000|2024-12-19 08:55:00|21295.5|21283.5|21299.8|21287.8|21301|21289|21292.7|21280.7|0
1734598800000|2024-12-19 09:00:00|21299|21287|21304.2|21292.2|21308.9|21296.9|21293.9|21281.9|0
1734599100000|2024-12-19 09:05:00|21304|21292|21287.9|21275.9|21305.3|21293.3|21284.7|21272.7|0
1734599400000|2024-12-19 09:10:00|21288.3|21276.3|21281.7|21269.7|21294|21282|21277.4|21265.4|0
1734599700000|2024-12-19 09:15:00|21282.9|21270.9|21278.3|21266.3|21288.4|21276.4|21275.2|21263.2|0
1734600000000|2024-12-19 09:20:00|21276.5|21264.5|21260.9|21248.9|21280.8|21268.8|21253.7|21241.7|0
1734600300000|2024-12-19 09:25:00|21260.7|21248.7|21251|21239|21265.8|21253.8|21248.3|21236.3|0
1734600600000|2024-12-19 09:30:00|21251.3|21239.3|21266.5|21254.5|21276|21264|21251.2|21239.2|0
1734600900000|2024-12-19 09:35:00|21265.2|21253.2|21286.8|21274.8|21294.9|21282.9|21265.2|21253.2|0
1734601200000|2024-12-19 09:40:00|21287|21275|21285.5|21273.5|21292.2|21280.2|21282.2|21270.2|0
1734601500000|2024-12-19 09:45:00|21285|21273|21283.9|21271.9|21288|21276|21280|21268|0
1734601800000|2024-12-19 09:50:00|21284|21272|21287.7|21275.7|21287.9|21275.9|21277.5|21265.5|0
1734602100000|2024-12-19 09:55:00|21287.3|21275.3|21280.3|21268.3|21287.3|21275.3|21268.7|21256.7|0
1734602400000|2024-12-19 10:00:00|21281|21269|21284|21272|21286.7|21274.7|21278.2|21266.2|0
1734602700000|2024-12-19 10:05:00|21282.8|21270.8|21288.9|21276.9|21289|21277|21276.8|21264.8|0
1734603000000|2024-12-19 10:10:00|21287.8|21275.8|21297.5|21285.5|21298.2|21286.2|21285.8|21273.8|0
1734603300000|2024-12-19 10:15:00|21297.2|21285.2|21310.3|21298.3|21316.9|21304.9|21297.2|21285.2|0
1734603600000|2024-12-19 10:20:00|21310.4|21298.4|21314|21302|21315.8|21303.8|21309.2|21297.2|0
1734603900000|2024-12-19 10:25:00|21313.9|21301.9|21324.5|21312.5|21325.8|21313.8|21308.7|21296.7|0
1734604200000|2024-12-19 10:30:00|21324.4|21312.4|21304.8|21292.8|21324.4|21312.4|21304.2|21292.2|0
1734604500000|2024-12-19 10:35:00|21304.7|21292.7|21279.9|21267.9|21304.7|21292.7|21279.4|21267.4|0
1734604800000|2024-12-19 10:40:00|21278.9|21266.9|21285.4|21273.4|21293.7|21281.7|21278.9|21266.9|0
1734605100000|2024-12-19 10:45:00|21285|21273|21282.8|21270.8|21285|21273|21270.4|21258.4|0
1734605400000|2024-12-19 10:50:00|21281.4|21269.4|21281.8|21269.8|21284.4|21272.4|21276.7|21264.7|0
1734605700000|2024-12-19 10:55:00|21281.9|21269.9|21276.3|21264.3|21290.2|21278.2|21274.5|21262.5|0
1734606000000|2024-12-19 11:00:00|21276.7|21264.7|21289.9|21277.9|21294.4|21282.4|21272.8|21260.8|0
1734606300000|2024-12-19 11:05:00|21289.7|21277.7|21287.5|21275.5|21295.4|21283.4|21280.4|21268.4|0
1734606600000|2024-12-19 11:10:00|21287.8|21275.8|21288|21276|21295.5|21283.5|21283|21271|0
1734606900000|2024-12-19 11:15:00|21288.3|21276.3|21288.2|21276.2|21290|21278|21277.3|21265.3|0
1734607200000|2024-12-19 11:20:00|21287.5|21275.5|21287.5|21275.5|21288.8|21276.8|21275.9|21263.9|0
1734607500000|2024-12-19 11:25:00|21287.3|21275.3|21274.9|21262.9|21289.5|21277.5|21272|21260|0
1734607800000|2024-12-19 11:30:00|21274.2|21262.2|21265|21253|21280.3|21268.3|21262.8|21250.8|0
1734608100000|2024-12-19 11:35:00|21265.2|21253.2|21272.2|21260.2|21278.3|21266.3|21256.7|21244.7|0
1734608400000|2024-12-19 11:40:00|21272.8|21260.8|21281|21269|21284.2|21272.2|21270.3|21258.3|0
1734608700000|2024-12-19 11:45:00|21280.7|21268.7|21287.4|21275.4|21287.8|21275.8|21276.2|21264.2|0
1734609000000|2024-12-19 11:50:00|21286.5|21274.5|21282.8|21270.8|21293.5|21281.5|21281|21269|0
1734609300000|2024-12-19 11:55:00|21282.9|21270.9|21286.5|21274.5|21287.4|21275.4|21278.9|21266.9|0
1734609600000|2024-12-19 12:00:00|21283.4|21271.4|21298.2|21286.2|21306.7|21294.7|21281.8|21269.8|0
1734609900000|2024-12-19 12:05:00|21299.4|21287.4|21306|21294|21316|21304|21297|21285|0
1734610200000|2024-12-19 12:10:00|21305.4|21293.4|21332.3|21320.3|21333.2|21321.2|21304.3|21292.3|0
1734610500000|2024-12-19 12:15:00|21331.7|21319.7|21350.3|21338.3|21350.5|21338.5|21319.9|21307.9|0
1734610800000|2024-12-19 12:20:00|21349.3|21337.3|21371.4|21359.4|21371.5|21359.5|21349.3|21337.3|0
1734611100000|2024-12-19 12:25:00|21371.5|21359.5|21369|21357|21376.4|21364.4|21363.2|21351.2|0
1734611400000|2024-12-19 12:30:00|21368.8|21356.8|21365|21353|21375.3|21363.3|21355.5|21343.5|0
1734611700000|2024-12-19 12:35:00|21365.3|21353.3|21360.4|21348.4|21374.4|21362.4|21353.9|21341.9|0
1734612000000|2024-12-19 12:40:00|21360.8|21348.8|21373|21361|21377.3|21365.3|21358|21346|0
1734612300000|2024-12-19 12:45:00|21372.4|21360.4|21368.3|21356.3|21378.2|21366.2|21362.3|21350.3|0
1734612600000|2024-12-19 12:50:00|21368.8|21356.8|21369.3|21357.3|21375.8|21363.8|21359.3|21347.3|0
1734612900000|2024-12-19 12:55:00|21369.4|21357.4|21387.2|21375.2|21387.5|21375.5|21366.8|21354.8|0
1734613200000|2024-12-19 13:00:00|21384.3|21372.3|21376|21364|21392.2|21380.2|21376|21364|0
1734613500000|2024-12-19 13:05:00|21375.2|21363.2|21367|21355|21375.3|21363.3|21362.4|21350.4|0
1734613800000|2024-12-19 13:10:00|21366.7|21354.7|21388.3|21376.3|21388.7|21376.7|21366.5|21354.5|0
1734614100000|2024-12-19 13:15:00|21387.8|21375.8|21387.2|21375.2|21391.7|21379.7|21378.5|21366.5|0
1734614400000|2024-12-19 13:20:00|21385.5|21373.5|21385|21373|21389.4|21377.4|21376|21364|0
1734614700000|2024-12-19 13:25:00|21384.5|21372.5|21372.4|21360.4|21387.4|21375.4|21369.3|21357.3|0
1734615000000|2024-12-19 13:30:00|21373.4|21361.4|21371.5|21359.5|21386.7|21374.7|21351.4|21339.4|0
1734615300000|2024-12-19 13:35:00|21371.3|21359.3|21369.5|21357.5|21374.2|21362.2|21351.7|21339.7|0
1734615600000|2024-12-19 13:40:00|21369|21357|21348.7|21336.7|21378.9|21366.9|21344|21332|0
1734615900000|2024-12-19 13:45:00|21348.3|21336.3|21360.9|21348.9|21365.3|21353.3|21343.9|21331.9|0
1734616200000|2024-12-19 13:50:00|21359.9|21347.9|21339.4|21327.4|21360.3|21348.3|21333.5|21321.5|0
1734616500000|2024-12-19 13:55:00|21338.9|21326.9|21336.2|21324.2|21345.3|21333.3|21330.4|21318.4|0
1734616800000|2024-12-19 14:00:00|21333|21321|21323.4|21311.4|21344.5|21332.5|21313.9|21301.9|0
1734617100000|2024-12-19 14:05:00|21323.2|21311.2|21364.4|21352.4|21366.7|21354.7|21323.2|21311.2|0
1734617400000|2024-12-19 14:10:00|21363.4|21351.4|21359.7|21347.7|21367|21355|21348.3|21336.3|0
1734617700000|2024-12-19 14:15:00|21360.5|21348.5|21363.2|21351.2|21366.7|21354.7|21353.2|21341.2|0
1734618000000|2024-12-19 14:20:00|21363|21351|21366|21354|21375|21363|21363|21351|0
1734618300000|2024-12-19 14:25:00|21365.2|21353.2|21389.4|21377.4|21393.5|21381.5|21365.2|21353.2|0
1734618600000|2024-12-19 14:30:00|21386.7|21374.7|21384.7|21372.7|21408.2|21396.2|21357.4|21345.4|0
1734618900000|2024-12-19 14:35:00|21385|21373|21324.4|21312.4|21398.4|21386.4|21282.8|21270.8|0
1734619200000|2024-12-19 14:40:00|21322|21310|21301.2|21289.2|21382.9|21370.9|21294|21282|0
1734619500000|2024-12-19 14:45:00|21298.8|21286.8|21315.8|21303.8|21358|21346|21286.5|21274.5|0
1734619800000|2024-12-19 14:50:00|21318.2|21306.2|21276.7|21264.7|21328.4|21316.4|21274.8|21262.8|0
1734620100000|2024-12-19 14:55:00|21272.3|21260.3|21291.5|21279.5|21312.3|21300.3|21265.4|21253.4|0
1734620400000|2024-12-19 15:00:00|21291.7|21279.7|21262.9|21250.9|21314.3|21302.3|21251|21239|0
1734620700000|2024-12-19 15:05:00|21262.8|21250.8|21264.3|21252.3|21274.3|21262.3|21229|21217|0
1734621000000|2024-12-19 15:10:00|21262|21250|21340.9|21328.9|21348.7|21336.7|21254|21242|0
1734621300000|2024-12-19 15:15:00|21340.3|21328.3|21330.7|21318.7|21341.7|21329.7|21310.8|21298.8|0
1734621600000|2024-12-19 15:20:00|21321.8|21309.8|21255.4|21243.4|21335.4|21323.4|21247.4|21235.4|0
1734621900000|2024-12-19 15:25:00|21254|21242|21213.2|21201.2|21293.4|21281.4|21210|21198|0
1734622200000|2024-12-19 15:30:00|21214.3|21202.3|21199.5|21187.5|21230.3|21218.3|21189.2|21177.2|0
1734622500000|2024-12-19 15:35:00|21199.3|21187.3|21214.3|21202.3|21245.5|21233.5|21180|21168|0
1734622800000|2024-12-19 15:40:00|21215.7|21203.7|21256.7|21244.7|21267.3|21255.3|21191.8|21179.8|0
1734623100000|2024-12-19 15:45:00|21260.2|21248.2|21277.5|21265.5|21277.8|21265.8|21228.2|21216.2|0
1734623400000|2024-12-19 15:50:00|21276.7|21264.7|21247.4|21235.4|21295.5|21283.5|21238.4|21226.4|0
1734623700000|2024-12-19 15:55:00|21249.5|21237.5|21264.9|21252.9|21271.2|21259.2|21212.3|21200.3|0
1734624000000|2024-12-19 16:00:00|21261.7|21249.7|21194.7|21182.7|21265.2|21253.2|21193.9|21181.9|0
1734624300000|2024-12-19 16:05:00|21195|21183|21184.9|21172.9|21209.3|21197.3|21174.8|21162.8|0
1734624600000|2024-12-19 16:10:00|21187.8|21175.8|21191.2|21179.2|21199.4|21187.4|21177.2|21165.2|0
1734624900000|2024-12-19 16:15:00|21193|21181|21217.4|21205.4|21229.3|21217.3|21190.8|21178.8|0
1734625200000|2024-12-19 16:20:00|21215.8|21203.8|21303|21291|21309.4|21297.4|21215.8|21203.8|0
1734625500000|2024-12-19 16:25:00|21305.9|21293.9|21314.4|21302.4|21327.4|21315.4|21299.4|21287.4|0
1734625800000|2024-12-19 16:30:00|21311.8|21299.8|21298.2|21286.2|21328|21316|21294.3|21282.3|0
1734626100000|2024-12-19 16:35:00|21297.9|21285.9|21330.2|21318.2|21339.7|21327.7|21268.5|21256.5|0
1734626400000|2024-12-19 16:40:00|21329.4|21317.4|21299.8|21287.8|21334|21322|21287.5|21275.5|0
1734626700000|2024-12-19 16:45:00|21298.9|21286.9|21306.9|21294.9|21317.9|21305.9|21281.3|21269.3|0
1734627000000|2024-12-19 16:50:00|21308.2|21296.2|21262.9|21250.9|21308.2|21296.2|21255.5|21243.5|0
1734627300000|2024-12-19 16:55:00|21268|21256|21274.5|21262.5|21302.4|21290.4|21263.9|21251.9|0
1734627600000|2024-12-19 17:00:00|21273.5|21261.5|21260.9|21248.9|21280|21268|21256.5|21244.5|0
1734627900000|2024-12-19 17:05:00|21263.7|21251.7|21255.3|21243.3|21272.8|21260.8|21241.7|21229.7|0
1734628200000|2024-12-19 17:10:00|21254.9|21242.9|21235.5|21223.5|21257.3|21245.3|21234.4|21222.4|0
1734628500000|2024-12-19 17:15:00|21238|21226|21216.3|21204.3|21243.8|21231.8|21215.2|21203.2|0
1734628800000|2024-12-19 17:20:00|21218.3|21206.3|21198|21186|21224.5|21212.5|21182.9|21170.9|0
1734629100000|2024-12-19 17:25:00|21195|21183|21170.2|21158.2|21198|21186|21155.9|21143.9|0
1734629400000|2024-12-19 17:30:00|21172.2|21160.2|21168.7|21156.7|21187.9|21175.9|21148.4|21136.4|0
1734629700000|2024-12-19 17:35:00|21167|21155|21178.3|21166.3|21183|21171|21158|21146|0
1734630000000|2024-12-19 17:40:00|21178.2|21166.2|21167.3|21155.3|21190.5|21178.5|21151.7|21139.7|0
1734630300000|2024-12-19 17:45:00|21168.8|21156.8|21171.7|21159.7|21193|21181|21161.7|21149.7|0
1734630600000|2024-12-19 17:50:00|21172.8|21160.8|21178.7|21166.7|21181.7|21169.7|21146.3|21134.3|0
1734630900000|2024-12-19 17:55:00|21180|21168|21232.2|21220.2|21235.2|21223.2|21179.7|21167.7|0
1734631200000|2024-12-19 18:00:00|21227.5|21215.5|21160.5|21148.5|21227.5|21215.5|21152.7|21140.7|0
1734631500000|2024-12-19 18:05:00|21162.3|21150.3|21204.2|21192.2|21210.2|21198.2|21151.9|21139.9|0
1734631800000|2024-12-19 18:10:00|21202.4|21190.4|21228.5|21216.5|21230.7|21218.7|21200.5|21188.5|0
1734632100000|2024-12-19 18:15:00|21228.4|21216.4|21217.9|21205.9|21231|21219|21203.8|21191.8|0
1734632400000|2024-12-19 18:20:00|21213.9|21201.9|21226.3|21214.3|21229.8|21217.8|21192.7|21180.7|0
1734632700000|2024-12-19 18:25:00|21227|21215|21243|21231|21251.2|21239.2|21221|21209|0
1734633000000|2024-12-19 18:30:00|21240.3|21228.3|21225.4|21213.4|21245.4|21233.4|21222.8|21210.8|0
1734633300000|2024-12-19 18:35:00|21226.4|21214.4|21245.9|21233.9|21250.5|21238.5|21225.9|21213.9|0
1734633600000|2024-12-19 18:40:00|21246.9|21234.9|21239.5|21227.5|21261|21249|21236.9|21224.9|0
1734633900000|2024-12-19 18:45:00|21238.3|21226.3|21255.4|21243.4|21258.7|21246.7|21232.2|21220.2|0
1734634200000|2024-12-19 18:50:00|21255.3|21243.3|21243.4|21231.4|21263.8|21251.8|21240.7|21228.7|0
1734634500000|2024-12-19 18:55:00|21244.3|21232.3|21310|21298|21311.4|21299.4|21240.9|21228.9|0
1734634800000|2024-12-19 19:00:00|21305.8|21293.8|21271.8|21259.8|21311.4|21299.4|21263|21251|0
1734635100000|2024-12-19 19:05:00|21270|21258|21243.4|21231.4|21272.2|21260.2|21241|21229|0
1734635400000|2024-12-19 19:10:00|21243.3|21231.3|21227.8|21215.8|21244.3|21232.3|21221.8|21209.8|0
1734635700000|2024-12-19 19:15:00|21228.2|21216.2|21225.5|21213.5|21239.2|21227.2|21216.8|21204.8|0
1734636000000|2024-12-19 19:20:00|21224.7|21212.7|21233.3|21221.3|21236|21224|21201.4|21189.4|0
1734636300000|2024-12-19 19:25:00|21231.4|21219.4|21213.5|21201.5|21234.2|21222.2|21206.9|21194.9|0
1734636600000|2024-12-19 19:30:00|21213.7|21201.7|21193.3|21181.3|21217.4|21205.4|21193|21181|0
1734636900000|2024-12-19 19:35:00|21195.2|21183.2|21191.5|21179.5|21209.3|21197.3|21181.4|21169.4|0
1734637200000|2024-12-19 19:40:00|21189.4|21177.4|21193.7|21181.7|21194.4|21182.4|21176.2|21164.2|0
1734637500000|2024-12-19 19:45:00|21194|21182|21191|21179|21204.4|21192.4|21179.8|21167.8|0
1734637800000|2024-12-19 19:50:00|21192.4|21180.4|21198.5|21186.5|21214|21202|21190.4|21178.4|0
1734638100000|2024-12-19 19:55:00|21200.7|21188.7|21175.3|21163.3|21211.4|21199.4|21174.7|21162.7|0
1734638400000|2024-12-19 20:00:00|21178.9|21166.9|21182.7|21170.7|21192.4|21180.4|21167.2|21155.2|0
1734638700000|2024-12-19 20:05:00|21181.3|21169.3|21178.3|21166.3|21188.5|21176.5|21169.3|21157.3|0
1734639000000|2024-12-19 20:10:00|21177.8|21165.8|21179.5|21167.5|21180.9|21168.9|21149.2|21137.2|0
1734639300000|2024-12-19 20:15:00|21179.7|21167.7|21208.2|21196.2|21209.4|21197.4|21177.7|21165.7|0
1734639600000|2024-12-19 20:20:00|21206.3|21194.3|21241|21229|21243.3|21231.3|21196.9|21184.9|0
1734639900000|2024-12-19 20:25:00|21238.4|21226.4|21201.5|21189.5|21238.4|21226.4|21200.2|21188.2|0
1734640200000|2024-12-19 20:30:00|21206.5|21194.5|21155|21143|21220.5|21208.5|21152.5|21140.5|0
1734640500000|2024-12-19 20:35:00|21159.4|21147.4|21192.3|21180.3|21196.8|21184.8|21110.5|21098.5|0
1734640800000|2024-12-19 20:40:00|21186.9|21174.9|21172.8|21160.8|21214|21202|21170.8|21158.8|0
1734641100000|2024-12-19 20:45:00|21171|21159|21138.5|21126.5|21181.9|21169.9|21138.5|21126.5|0
1734641400000|2024-12-19 20:50:00|21126.8|21114.8|21089|21077|21130.2|21118.2|21076.8|21064.8|0
1734641700000|2024-12-19 20:55:00|21118.2|21106.2|21089.2|21077.2|21144.5|21132.5|21084.4|21072.4|0
1734642000000|2024-12-19 21:00:00|21090.6|21078.6|21106.7|21094.7|21106.7|21094.7|21073.3|21061.3|0
1734642300000|2024-12-19 21:05:00|21104.8|21092.8|21103.2|21091.2|21107.1|21095.1|21086.5|21074.5|0
1734642600000|2024-12-19 21:10:00|21103.3|21091.3|21068.8|21056.8|21103.3|21091.3|21065.2|21053.2|0
1734642900000|2024-12-19 21:15:00|21069|21057|21074.8|21062.8|21095.7|21083.7|21058|21046|0
1734643200000|2024-12-19 21:20:00|21074.6|21062.6|21092.7|21080.7|21100.5|21088.5|21074.6|21062.6|0
1734643500000|2024-12-19 21:25:00|21095.1|21083.1|21094.8|21082.8|21100|21088|21088.5|21076.5|0
1734643800000|2024-12-19 21:30:00|21095.3|21083.3|21113.8|21101.8|21115|21103|21094.7|21082.7|0
1734644100000|2024-12-19 21:35:00|21113.3|21101.3|21120.2|21108.2|21123.3|21111.3|21107.7|21095.7|0
1734644400000|2024-12-19 21:40:00|21120.5|21108.5|21123.6|21111.6|21128.3|21116.3|21112.1|21100.1|0
1734644700000|2024-12-19 21:45:00|21124.1|21112.1|21129.7|21117.7|21131.3|21119.3|21122.7|21110.7|0
1734645000000|2024-12-19 21:50:00|21129.2|21117.2|21121.6|21109.6|21131.2|21119.2|21119.5|21107.5|0
1734645300000|2024-12-19 21:55:00|21120.8|21108.8|21122.2|21110.2|21125|21113|21116.2|21104.2|0
1734645600000|2024-12-19 22:00:00|21122|21110|21122.6|21110.6|21123.8|21111.8|21120.8|21108.8|0
1734645900000|2024-12-19 22:05:00|21123.5|21111.5|21125.1|21113.1|21125.1|21113.1|21123|21111|0
1734646200000|2024-12-19 22:10:00|21125|21113|21127.9|21115.9|21128.3|21116.3|21124.8|21112.8|0
1734646500000|2024-12-19 22:15:00|21127.8|21115.8|21133.3|21121.3|21136.2|21124.2|21127.5|21115.5|0
1734646800000|2024-12-19 22:20:00|21133.2|21121.2|21132.9|21120.9|21133.3|21121.3|21132.3|21120.3|0
1734647100000|2024-12-19 22:25:00|21132.8|21120.8|21128.2|21116.2|21132.8|21120.8|21127.6|21115.6|0
1734647400000|2024-12-19 22:30:00|21128.3|21116.3|21127.2|21115.2|21128.9|21116.9|21126.9|21114.9|0
1734647700000|2024-12-19 22:35:00|21126.6|21114.6|21125.1|21113.1|21126.7|21114.7|21124.1|21112.1|0
1734648000000|2024-12-19 22:40:00|21125|21113|21125.5|21113.5|21126.9|21114.9|21124.4|21112.4|0
1734648300000|2024-12-19 22:45:00|21125.1|21113.1|21126|21114|21126.2|21114.2|21123.2|21111.2|0
1734648600000|2024-12-19 22:50:00|21126.2|21114.2|21126.6|21114.6|21127|21115|21125|21113|0
1734648900000|2024-12-19 22:55:00|21126.9|21114.9|21133|21121|21133.9|21121.9|21126.3|21114.3|0
1734649200000|2024-12-19 23:00:00|21145.2|21133.2|21124.3|21112.3|21145.4|21133.4|21122|21110|0
1734649500000|2024-12-19 23:05:00|21123.2|21111.2|21109.4|21097.4|21129.9|21117.9|21107.3|21095.3|0
1734649800000|2024-12-19 23:10:00|21109.8|21097.8|21115.8|21103.8|21117.7|21105.7|21109.8|21097.8|0
1734650100000|2024-12-19 23:15:00|21115.7|21103.7|21123.4|21111.4|21123.9|21111.9|21115.7|21103.7|0
1734650400000|2024-12-19 23:20:00|21123.3|21111.3|21119.4|21107.4|21131.2|21119.2|21114.9|21102.9|0
1734650700000|2024-12-19 23:25:00|21119.8|21107.8|21121.5|21109.5|21126.8|21114.8|21118.9|21106.9|0
1734651000000|2024-12-19 23:30:00|21122.7|21110.7|21121.7|21109.7|21126.3|21114.3|21109.7|21097.7|0
1734651300000|2024-12-19 23:35:00|21121.5|21109.5|21100.9|21088.9|21121.8|21109.8|21091.3|21079.3|0
1734651600000|2024-12-19 23:40:00|21101|21089|21099.7|21087.7|21101|21089|21085.7|21073.7|0
1734651900000|2024-12-19 23:45:00|21099.8|21087.8|21093|21081|21107.7|21095.7|21092.3|21080.3|0
1734652200000|2024-12-19 23:50:00|21093.8|21081.8|21093.8|21081.8|21100.9|21088.9|21092.5|21080.5|0
1734652500000|2024-12-19 23:55:00|21093.9|21081.9|21094.3|21082.3|21095.9|21083.9|21083.8|21071.8|0
1734652800000|2024-12-20 00:00:00|21096.9|21084.9|21091.2|21079.2|21108.5|21096.5|21091.2|21079.2|0
1734653100000|2024-12-20 00:05:00|21088.8|21076.8|21053.9|21041.9|21091.4|21079.4|21053.9|21041.9|0
1734653400000|2024-12-20 00:10:00|21056|21044|21055.5|21043.5|21064.5|21052.5|21042.3|21030.3|0
1734653700000|2024-12-20 00:15:00|21054|21042|21033.2|21021.2|21059.4|21047.4|21007.7|20995.7|0
1734654000000|2024-12-20 00:20:00|21033.3|21021.3|21025.8|21013.8|21046|21034|21021.7|21009.7|0
1734654300000|2024-12-20 00:25:00|21026.8|21014.8|21034.5|21022.5|21036.8|21024.8|21023.2|21011.2|0
1734654600000|2024-12-20 00:30:00|21035.2|21023.2|21048.8|21036.8|21055.2|21043.2|21034.4|21022.4|0
1734654900000|2024-12-20 00:35:00|21049|21037|21040.7|21028.7|21051.4|21039.4|21031|21019|0
1734655200000|2024-12-20 00:40:00|21041.2|21029.2|21014|21002|21042.8|21030.8|21013|21001|0
1734655500000|2024-12-20 00:45:00|21015.9|21003.9|21018.4|21006.4|21030.8|21018.8|21004.2|20992.2|0
1734655800000|2024-12-20 00:50:00|21018.7|21006.7|20992.5|20980.5|21022.9|21010.9|20986.8|20974.8|0
1734656100000|2024-12-20 00:55:00|20996.3|20984.3|20998.5|20986.5|21001.3|20989.3|20990.5|20978.5|0
1734656400000|2024-12-20 01:00:00|20997.8|20985.8|21006.9|20994.9|21015.2|21003.2|20996.8|20984.8|0
1734656700000|2024-12-20 01:05:00|21007|20995|20996.9|20984.9|21011|20999|20988.3|20976.3|0
1734657000000|2024-12-20 01:10:00|20998.2|20986.2|20989.4|20977.4|21020|21008|20979|20967|0
1734657300000|2024-12-20 01:15:00|20990|20978|20996.3|20984.3|21010.9|20998.9|20988.2|20976.2|0
1734657600000|2024-12-20 01:20:00|20997.2|20985.2|21000.4|20988.4|21003.4|20991.4|20985.9|20973.9|0
1734657900000|2024-12-20 01:25:00|21000.7|20988.7|21009|20997|21009|20997|20992.4|20980.4|0
1734658200000|2024-12-20 01:30:00|21008.9|20996.9|21011.7|20999.7|21020.8|21008.8|21002.5|20990.5|0
1734658500000|2024-12-20 01:35:00|21010.8|20998.8|21006.4|20994.4|21016.8|21004.8|21005.8|20993.8|0
1734658800000|2024-12-20 01:40:00|21007.2|20995.2|20997|20985|21007.2|20995.2|20991.4|20979.4|0
1734659100000|2024-12-20 01:45:00|20997.7|20985.7|20992|20980|21004.9|20992.9|20988.8|20976.8|0
1734659400000|2024-12-20 01:50:00|20992.2|20980.2|21000.2|20988.2|21011.9|20999.9|20991.2|20979.2|0
1734659700000|2024-12-20 01:55:00|21000.4|20988.4|20991.3|20979.3|21006|20994|20985|20973|0
1734660000000|2024-12-20 02:00:00|20990.7|20978.7|20983.5|20971.5|20992.9|20980.9|20971.2|20959.2|0
1734660300000|2024-12-20 02:05:00|20982.8|20970.8|20966.5|20954.5|20987.8|20975.8|20964.2|20952.2|0
1734660600000|2024-12-20 02:10:00|20967.3|20955.3|20965.7|20953.7|20975.8|20963.8|20958.8|20946.8|0
1734660900000|2024-12-20 02:15:00|20967.7|20955.7|20960.3|20948.3|20967.7|20955.7|20957|20945|0
1734661200000|2024-12-20 02:20:00|20960.7|20948.7|20949.8|20937.8|20963.9|20951.9|20942.2|20930.2|0
1734661500000|2024-12-20 02:25:00|20951|20939|20962.7|20950.7|20965.5|20953.5|20949.9|20937.9|0
1734661800000|2024-12-20 02:30:00|20962.5|20950.5|20955|20943|20964.4|20952.4|20950.9|20938.9|0
1734662100000|2024-12-20 02:35:00|20955.2|20943.2|20965.8|20953.8|20972.2|20960.2|20955.2|20943.2|0
1734662400000|2024-12-20 02:40:00|20966|20954|20968.8|20956.8|20971.8|20959.8|20955.7|20943.7|0
1734662700000|2024-12-20 02:45:00|20969.3|20957.3|20969|20957|20974.2|20962.2|20962.5|20950.5|0
1734663000000|2024-12-20 02:50:00|20969.2|20957.2|20976.7|20964.7|20979.7|20967.7|20968.3|20956.3|0
1734663300000|2024-12-20 02:55:00|20976.5|20964.5|20974.3|20962.3|20977.5|20965.5|20972.2|20960.2|0
1734663600000|2024-12-20 03:00:00|20974.4|20962.4|20987.5|20975.5|20994.4|20982.4|20973.2|20961.2|0
1734663900000|2024-12-20 03:05:00|20989.4|20977.4|20985.2|20973.2|20992.3|20980.3|20984.7|20972.7|0
1734664200000|2024-12-20 03:10:00|20985|20973|20975.4|20963.4|20990.2|20978.2|20975.3|20963.3|0
1734664500000|2024-12-20 03:15:00|20975.2|20963.2|20976.8|20964.8|20982.7|20970.7|20974.8|20962.8|0
1734664800000|2024-12-20 03:20:00|20977|20965|20987|20975|20988.5|20976.5|20973.4|20961.4|0
1734665100000|2024-12-20 03:25:00|20986.5|20974.5|20970.2|20958.2|20986.5|20974.5|20970.2|20958.2|0
1734665400000|2024-12-20 03:30:00|20970.7|20958.7|20954.7|20942.7|20972|20960|20951.3|20939.3|0
1734665700000|2024-12-20 03:35:00|20954.8|20942.8|20954.4|20942.4|20965.3|20953.3|20954.4|20942.4|0
1734666000000|2024-12-20 03:40:00|20955|20943|20933.5|20921.5|20957.9|20945.9|20931.2|20919.2|0
1734666300000|2024-12-20 03:45:00|20934.5|20922.5|20937.8|20925.8|20937.8|20925.8|20924.9|20912.9|0
1734666600000|2024-12-20 03:50:00|20938.2|20926.2|20941.9|20929.9|20951.8|20939.8|20934.5|20922.5|0
1734666900000|2024-12-20 03:55:00|20942|20930|20940.4|20928.4|20943.4|20931.4|20934.3|20922.3|0
1734667200000|2024-12-20 04:00:00|20940.7|20928.7|20964.8|20952.8|20964.8|20952.8|20940.4|20928.4|0
1734667500000|2024-12-20 04:05:00|20964.9|20952.9|20963|20951|20968.7|20956.7|20960|20948|0
1734667800000|2024-12-20 04:10:00|20963.2|20951.2|20958|20946|20966.3|20954.3|20956.8|20944.8|0
1734668100000|2024-12-20 04:15:00|20959.3|20947.3|20946.9|20934.9|20960.3|20948.3|20944.4|20932.4|0
1734668400000|2024-12-20 04:20:00|20947.3|20935.3|20953.5|20941.5|20955.3|20943.3|20945.4|20933.4|0
1734668700000|2024-12-20 04:25:00|20953.8|20941.8|20945.7|20933.7|20954.2|20942.2|20941.7|20929.7|0
1734669000000|2024-12-20 04:30:00|20945.8|20933.8|20944.3|20932.3|20952.8|20940.8|20942.3|20930.3|0
1734669300000|2024-12-20 04:35:00|20944.5|20932.5|20945.5|20933.5|20950.7|20938.7|20944.3|20932.3|0
1734669600000|2024-12-20 04:40:00|20945.4|20933.4|20950.9|20938.9|20952|20940|20945.4|20933.4|0
1734669900000|2024-12-20 04:45:00|20951|20939|20956.7|20944.7|20959|20947|20947.4|20935.4|0
1734670200000|2024-12-20 04:50:00|20956.5|20944.5|20953.3|20941.3|20958.2|20946.2|20950.9|20938.9|0
1734670500000|2024-12-20 04:55:00|20953.7|20941.7|20968.3|20956.3|20969.3|20957.3|20952.4|20940.4|0
1734670800000|2024-12-20 05:00:00|20969|20957|20974.8|20962.8|20974.8|20962.8|20960.4|20948.4|0
1734671100000|2024-12-20 05:05:00|20974.7|20962.7|20976.7|20964.7|20980.1|20968.1|20971.6|20959.6|0
1734671400000|2024-12-20 05:10:00|20976.8|20964.8|20978.6|20966.6|20986.8|20974.8|20973|20961|0
1734671700000|2024-12-20 05:15:00|20978.5|20966.5|20970.5|20958.5|20979.1|20967.1|20962.7|20950.7|0
1734672000000|2024-12-20 05:20:00|20970.6|20958.6|20973.8|20961.8|20980.2|20968.2|20970.6|20958.6|0
1734672300000|2024-12-20 05:25:00|20974|20962|20971.8|20959.8|20977.3|20965.3|20969.7|20957.7|0
1734672600000|2024-12-20 05:30:00|20971.6|20959.6|20964.6|20952.6|20978|20966|20963.7|20951.7|0
1734672900000|2024-12-20 05:35:00|20964.7|20952.7|20966.8|20954.8|20969.2|20957.2|20963.1|20951.1|0
1734673200000|2024-12-20 05:40:00|20967|20955|20978.6|20966.6|20979.6|20967.6|20963.6|20951.6|0
1734673500000|2024-12-20 05:45:00|20978|20966|20975.3|20963.3|20978|20966|20971.5|20959.5|0
1734673800000|2024-12-20 05:50:00|20975.6|20963.6|20982.8|20970.8|20984.8|20972.8|20975.6|20963.6|0
1734674100000|2024-12-20 05:55:00|20982.7|20970.7|20986.3|20974.3|20987.3|20975.3|20979.1|20967.1|0
1734674400000|2024-12-20 06:00:00|20985.3|20973.3|20978.2|20966.2|20986.1|20974.1|20974.3|20962.3|0
1734674700000|2024-12-20 06:05:00|20978.7|20966.7|20967.6|20955.6|20984.6|20972.6|20959.7|20947.7|0
1734675000000|2024-12-20 06:10:00|20966.8|20954.8|20981.1|20969.1|20981.1|20969.1|20961.1|20949.1|0
1734675300000|2024-12-20 06:15:00|20981.7|20969.7|20991.3|20979.3|20992.8|20980.8|20979.5|20967.5|0
1734675600000|2024-12-20 06:20:00|20991.2|20979.2|20995.1|20983.1|20997|20985|20986.1|20974.1|0
1734675900000|2024-12-20 06:25:00|20994.7|20982.7|20994.1|20982.1|21000.7|20988.7|20989.6|20977.6|0
1734676200000|2024-12-20 06:30:00|20993.3|20981.3|20997.8|20985.8|21003.7|20991.7|20993.3|20981.3|0
1734676500000|2024-12-20 06:35:00|20998.1|20986.1|21010|20998|21010.1|20998.1|20997.5|20985.5|0
1734676800000|2024-12-20 06:40:00|21010.1|20998.1|21008.1|20996.1|21013|21001|21004.7|20992.7|0
1734677100000|2024-12-20 06:45:00|21007.8|20995.8|21005.8|20993.8|21012.2|21000.2|21005.3|20993.3|0
1734677400000|2024-12-20 06:50:00|21006|20994|21010.3|20998.3|21010.3|20998.3|21001.5|20989.5|0
1734677700000|2024-12-20 06:55:00|21010|20998|21016.7|21004.7|21019|21007|21009.6|20997.6|0
1734678000000|2024-12-20 07:00:00|21016.5|21004.5|21010.8|20998.8|21024.3|21012.3|21010.8|20998.8|0
1734678300000|2024-12-20 07:05:00|21010.6|20998.6|21013.8|21001.8|21015|21003|21009.7|20997.7|0
1734678600000|2024-12-20 07:10:00|21014|21002|21013.3|21001.3|21015.1|21003.1|21004.1|20992.1|0
1734678900000|2024-12-20 07:15:00|21013.7|21001.7|20989.8|20977.8|21014.3|21002.3|20981.7|20969.7|0
1734679200000|2024-12-20 07:20:00|20991.6|20979.6|21005.3|20993.3|21011.2|20999.2|20990.6|20978.6|0
1734679500000|2024-12-20 07:25:00|21005.6|20993.6|20999.1|20987.1|21006.1|20994.1|20997.1|20985.1|0
1734679800000|2024-12-20 07:30:00|20999.2|20987.2|20996.3|20984.3|21008|20996|20992|20980|0
1734680100000|2024-12-20 07:35:00|20996.6|20984.6|20996.6|20984.6|20999|20987|20991.7|20979.7|0
1734680400000|2024-12-20 07:40:00|20996.3|20984.3|21015|21003|21017.1|21005.1|20992.2|20980.2|0
1734680700000|2024-12-20 07:45:00|21014.3|21002.3|21001.8|20989.8|21019.8|21007.8|21001.8|20989.8|0
1734681000000|2024-12-20 07:50:00|21000.3|20988.3|20994.5|20982.5|21000.3|20988.3|20983.5|20971.5|0
1734681300000|2024-12-20 07:55:00|20993.7|20981.7|21003.7|20991.7|21004.7|20992.7|20989.8|20977.8|0
1734681600000|2024-12-20 08:00:00|21000.2|20988.2|21000.2|20988.2|21013.5|21001.5|20994.3|20982.3|0
1734681900000|2024-12-20 08:05:00|21001.1|20989.1|20994.8|20982.8|21005.3|20993.3|20981.5|20969.5|0
1734682200000|2024-12-20 08:10:00|20994|20982|20981.1|20969.1|20997.6|20985.6|20977.1|20965.1|0
1734682500000|2024-12-20 08:15:00|20981.6|20969.6|20946.8|20934.8|20983.2|20971.2|20946.2|20934.2|0
1734682800000|2024-12-20 08:20:00|20949.6|20937.6|20953.5|20941.5|20969.8|20957.8|20949.5|20937.5|0
1734683100000|2024-12-20 08:25:00|20954.6|20942.6|20940.8|20928.8|20959|20947|20937.1|20925.1|0
1734683400000|2024-12-20 08:30:00|20941.3|20929.3|20928.5|20916.5|20944.6|20932.6|20921.7|20909.7|0
1734683700000|2024-12-20 08:35:00|20928.2|20916.2|20878.8|20866.8|20930|20918|20874.2|20862.2|0
1734684000000|2024-12-20 08:40:00|20879|20867|20894.3|20882.3|20903.1|20891.1|20877.5|20865.5|0
1734684300000|2024-12-20 08:45:00|20893.3|20881.3|20908.8|20896.8|20910.2|20898.2|20890.1|20878.1|0
1734684600000|2024-12-20 08:50:00|20909.6|20897.6|20924.3|20912.3|20925.1|20913.1|20909.6|20897.6|0
1734684900000|2024-12-20 08:55:00|20923.8|20911.8|20913.7|20901.7|20929|20917|20905.3|20893.3|0
1734685200000|2024-12-20 09:00:00|20915.3|20903.3|20889|20877|20915.3|20903.3|20885.8|20873.8|0
1734685500000|2024-12-20 09:05:00|20887.8|20875.8|20872.5|20860.5|20891.3|20879.3|20851.8|20839.8|0
1734685800000|2024-12-20 09:10:00|20875.6|20863.6|20875.6|20863.6|20890|20878|20867.6|20855.6|0
1734686100000|2024-12-20 09:15:00|20874.3|20862.3|20884.6|20872.6|20890.6|20878.6|20868|20856|0
1734686400000|2024-12-20 09:20:00|20883.8|20871.8|20866.1|20854.1|20890.6|20878.6|20860.6|20848.6|0
1734686700000|2024-12-20 09:25:00|20865.6|20853.6|20858.8|20846.8|20870.3|20858.3|20853.2|20841.2|0
1734687000000|2024-12-20 09:30:00|20857.3|20845.3|20867.8|20855.8|20877.6|20865.6|20856.2|20844.2|0
1734687300000|2024-12-20 09:35:00|20867.7|20855.7|20852.2|20840.2|20872.1|20860.1|20849.1|20837.1|0
1734687600000|2024-12-20 09:40:00|20851.5|20839.5|20840.6|20828.6|20860.2|20848.2|20839.1|20827.1|0
1734687900000|2024-12-20 09:45:00|20841.1|20829.1|20831.7|20819.7|20850.8|20838.8|20831|20819|0
1734688200000|2024-12-20 09:50:00|20832.6|20820.6|20847.6|20835.6|20852.2|20840.2|20830.6|20818.6|0
1734688500000|2024-12-20 09:55:00|20847.7|20835.7|20846.3|20834.3|20856|20844|20841.3|20829.3|0
1734688800000|2024-12-20 10:00:00|20846.1|20834.1|20862.3|20850.3|20868.3|20856.3|20845.2|20833.2|0
1734689100000|2024-12-20 10:05:00|20862.6|20850.6|20857.3|20845.3|20870.8|20858.8|20853.2|20841.2|0
1734689400000|2024-12-20 10:10:00|20858.2|20846.2|20832.1|20820.1|20860.8|20848.8|20828.8|20816.8|0
1734689700000|2024-12-20 10:15:00|20834.6|20822.6|20825.6|20813.6|20842|20830|20824.1|20812.1|0
1734690000000|2024-12-20 10:20:00|20826.1|20814.1|20837.1|20825.1|20841.8|20829.8|20819.5|20807.5|0
1734690300000|2024-12-20 10:25:00|20837.3|20825.3|20843.6|20831.6|20854.3|20842.3|20835.7|20823.7|0
1734690600000|2024-12-20 10:30:00|20842.7|20830.7|20853|20841|20859.1|20847.1|20842.7|20830.7|0
1734690900000|2024-12-20 10:35:00|20852.8|20840.8|20845.3|20833.3|20856.3|20844.3|20835.5|20823.5|0
1734691200000|2024-12-20 10:40:00|20845.6|20833.6|20842.8|20830.8|20853.8|20841.8|20841.1|20829.1|0
1734691500000|2024-12-20 10:45:00|20844.1|20832.1|20839.8|20827.8|20846.7|20834.7|20828.6|20816.6|0
1734691800000|2024-12-20 10:50:00|20838.1|20826.1|20850|20838|20852.2|20840.2|20832.8|20820.8|0
1734692100000|2024-12-20 10:55:00|20847.6|20835.6|20829.1|20817.1|20855.7|20843.7|20827.3|20815.3|0
1734692400000|2024-12-20 11:00:00|20828.1|20816.1|20810.6|20798.6|20835.8|20823.8|20810.1|20798.1|0
1734692700000|2024-12-20 11:05:00|20809|20797|20828.8|20816.8|20829.6|20817.6|20808.6|20796.6|0
1734693000000|2024-12-20 11:10:00|20829.2|20817.2|20838|20826|20847.8|20835.8|20817.6|20805.6|0
1734693300000|2024-12-20 11:15:00|20837.8|20825.8|20829.8|20817.8|20839.5|20827.5|20829.6|20817.6|0
1734693600000|2024-12-20 11:20:00|20829.5|20817.5|20820.3|20808.3|20835.1|20823.1|20816.1|20804.1|0
1734693900000|2024-12-20 11:25:00|20820.8|20808.8|20831.3|20819.3|20832.8|20820.8|20818.7|20806.7|0
1734694200000|2024-12-20 11:30:00|20831.2|20819.2|20828.6|20816.6|20839.2|20827.2|20827.8|20815.8|0
1734694500000|2024-12-20 11:35:00|20828.3|20816.3|20825.2|20813.2|20828.3|20816.3|20814.5|20802.5|0
1734694800000|2024-12-20 11:40:00|20824.8|20812.8|20812.5|20800.5|20826.1|20814.1|20811.7|20799.7|0
1734695100000|2024-12-20 11:45:00|20811.8|20799.8|20808.7|20796.7|20813.8|20801.8|20799.7|20787.7|0
1734695400000|2024-12-20 11:50:00|20809.3|20797.3|20802.8|20790.8|20809.7|20797.7|20795.5|20783.5|0
1734695700000|2024-12-20 11:55:00|20802|20790|20811.3|20799.3|20819.5|20807.5|20800.3|20788.3|0
1734696000000|2024-12-20 12:00:00|20811.1|20799.1|20792.2|20780.2|20820.6|20808.6|20786.1|20774.1|0
1734696300000|2024-12-20 12:05:00|20793.5|20781.5|20776.6|20764.6|20803.8|20791.8|20776|20764|0
1734696600000|2024-12-20 12:10:00|20775.5|20763.5|20766.2|20754.2|20780.3|20768.3|20756.7|20744.7|0
1734696900000|2024-12-20 12:15:00|20764.6|20752.6|20750.3|20738.3|20779|20767|20749.8|20737.8|0
1734697200000|2024-12-20 12:20:00|20750.7|20738.7|20732.5|20720.5|20757.3|20745.3|20731.3|20719.3|0
1734697500000|2024-12-20 12:25:00|20733.3|20721.3|20750.8|20738.8|20753|20741|20732.3|20720.3|0
1734697800000|2024-12-20 12:30:00|20749.3|20737.3|20761.5|20749.5|20770.3|20758.3|20735.6|20723.6|0
1734698100000|2024-12-20 12:35:00|20760|20748|20772|20760|20778.7|20766.7|20757|20745|0
1734698400000|2024-12-20 12:40:00|20771.1|20759.1|20803.6|20791.6|20804.1|20792.1|20770.2|20758.2|0
1734698700000|2024-12-20 12:45:00|20804.3|20792.3|20797.2|20785.2|20815.2|20803.2|20790|20778|0
1734699000000|2024-12-20 12:50:00|20797.3|20785.3|20801.7|20789.7|20804.3|20792.3|20789.3|20777.3|0
1734699300000|2024-12-20 12:55:00|20801.8|20789.8|20822.7|20810.7|20826.5|20814.5|20798|20786|0
1734699600000|2024-12-20 13:00:00|20820|20808|20831.1|20819.1|20833.1|20821.1|20810.3|20798.3|0
1734699900000|2024-12-20 13:05:00|20831.3|20819.3|20817.7|20805.7|20831.3|20819.3|20807.7|20795.7|0
1734700200000|2024-12-20 13:10:00|20818.3|20806.3|20810.8|20798.8|20833.8|20821.8|20809.7|20797.7|0
1734700500000|2024-12-20 13:15:00|20810.2|20798.2|20807.1|20795.1|20810.2|20798.2|20795.7|20783.7|0
1734700800000|2024-12-20 13:20:00|20805.3|20793.3|20810.8|20798.8|20811|20799|20794.7|20782.7|0
1734701100000|2024-12-20 13:25:00|20810.1|20798.1|20826|20814|20832|20820|20809.2|20797.2|0
1734701400000|2024-12-20 13:30:00|20829|20817|20911.6|20899.6|20943.3|20931.3|20828.2|20816.2|0
1734701700000|2024-12-20 13:35:00|20911.5|20899.5|20882.3|20870.3|20934.7|20922.7|20881.7|20869.7|0
1734702000000|2024-12-20 13:40:00|20883|20871|20922.8|20910.8|20924.6|20912.6|20880.8|20868.8|0
1734702300000|2024-12-20 13:45:00|20922.7|20910.7|20932.8|20920.8|20943.8|20931.8|20906.1|20894.1|0
1734702600000|2024-12-20 13:50:00|20931.5|20919.5|20930.1|20918.1|20941.7|20929.7|20915.5|20903.5|0
1734702900000|2024-12-20 13:55:00|20929|20917|20941.6|20929.6|20956.2|20944.2|20921.1|20909.1|0
1734703200000|2024-12-20 14:00:00|20940|20928|20925.5|20913.5|20942.3|20930.3|20902|20890|0
1734703500000|2024-12-20 14:05:00|20925|20913|20933.7|20921.7|20953.6|20941.6|20919.7|20907.7|0
1734703800000|2024-12-20 14:10:00|20935.2|20923.2|20941.7|20929.7|20943.7|20931.7|20921.8|20909.8|0
1734704100000|2024-12-20 14:15:00|20939.6|20927.6|20945.2|20933.2|20945.2|20933.2|20915.5|20903.5|0
1734704400000|2024-12-20 14:20:00|20943.5|20931.5|20933.6|20921.6|20961.6|20949.6|20929.2|20917.2|0
1734704700000|2024-12-20 14:25:00|20930|20918|20934.6|20922.6|20960.1|20948.1|20926.5|20914.5|0
1734705000000|2024-12-20 14:30:00|20934.3|20922.3|20926.7|20914.7|20947|20935|20908|20896|0
1734705300000|2024-12-20 14:35:00|20933.1|20921.1|21030|21018|21031.6|21019.6|20915.3|20903.3|0
1734705600000|2024-12-20 14:40:00|21028.3|21016.3|20986.5|20974.5|21028.3|21016.3|20972|20960|0
1734705900000|2024-12-20 14:45:00|20988.5|20976.5|20923.3|20911.3|21006.3|20994.3|20915.2|20903.2|0
1734706200000|2024-12-20 14:50:00|20927.6|20915.6|20963.3|20951.3|20972.5|20960.5|20885.3|20873.3|0
1734706500000|2024-12-20 14:55:00|20964|20952|20953.7|20941.7|20985.8|20973.8|20944.6|20932.6|0
1734706800000|2024-12-20 15:00:00|20970.2|20958.2|21015.6|21003.6|21016.2|21004.2|20963.3|20951.3|0
1734707100000|2024-12-20 15:05:00|21010.1|20998.1|20993.7|20981.7|21058.2|21046.2|20993.7|20981.7|0
1734707400000|2024-12-20 15:10:00|20991.2|20979.2|21063.6|21051.6|21067.2|21055.2|20969.3|20957.3|0
1734707700000|2024-12-20 15:15:00|21063.3|21051.3|21068|21056|21075.6|21063.6|21048.1|21036.1|0
1734708000000|2024-12-20 15:20:00|21061.7|21049.7|21109|21097|21110.2|21098.2|21061.6|21049.6|0
1734708300000|2024-12-20 15:25:00|21105.1|21093.1|21181.2|21169.2|21183.7|21171.7|21102.2|21090.2|0
1734708600000|2024-12-20 15:30:00|21180.8|21168.8|21227.7|21215.7|21259.2|21247.2|21180.6|21168.6|0
1734708900000|2024-12-20 15:35:00|21229.7|21217.7|21246.2|21234.2|21260|21248|21205.6|21193.6|0
1734709200000|2024-12-20 15:40:00|21246.7|21234.7|21252.3|21240.3|21257.7|21245.7|21222|21210|0
1734709500000|2024-12-20 15:45:00|21251.6|21239.6|21221.3|21209.3|21257.5|21245.5|21212.7|21200.7|0
1734709800000|2024-12-20 15:50:00|21221.5|21209.5|21259.2|21247.2|21261.3|21249.3|21221.5|21209.5|0
1734710100000|2024-12-20 15:55:00|21257.3|21245.3|21236.1|21224.1|21274|21262|21232.3|21220.3|0
1734710400000|2024-12-20 16:00:00|21240.2|21228.2|21322|21310|21322.5|21310.5|21229|21217|0
1734710700000|2024-12-20 16:05:00|21322.2|21310.2|21316.6|21304.6|21342.5|21330.5|21306.7|21294.7|0
1734711000000|2024-12-20 16:10:00|21317.2|21305.2|21348.3|21336.3|21349|21337|21312.8|21300.8|0
1734711300000|2024-12-20 16:15:00|21348.1|21336.1|21362.2|21350.2|21377.3|21365.3|21334.6|21322.6|0
1734711600000|2024-12-20 16:20:00|21362|21350|21392.3|21380.3|21394.8|21382.8|21352.5|21340.5|0
1734711900000|2024-12-20 16:25:00|21390.7|21378.7|21388|21376|21397.2|21385.2|21371|21359|0
1734712200000|2024-12-20 16:30:00|21387.5|21375.5|21401.5|21389.5|21409.7|21397.7|21386|21374|0
1734712500000|2024-12-20 16:35:00|21401|21389|21484.7|21472.7|21485.6|21473.6|21399.3|21387.3|0
1734712800000|2024-12-20 16:40:00|21485.5|21473.5|21503.7|21491.7|21508.2|21496.2|21468|21456|0
1734713100000|2024-12-20 16:45:00|21503.2|21491.2|21475.5|21463.5|21503.2|21491.2|21463.3|21451.3|0
1734713400000|2024-12-20 16:50:00|21476.1|21464.1|21436.5|21424.5|21482.2|21470.2|21428|21416|0
1734713700000|2024-12-20 16:55:00|21439.6|21427.6|21474|21462|21489|21477|21439|21427|0
1734714000000|2024-12-20 17:00:00|21477.1|21465.1|21464.7|21452.7|21483|21471|21452|21440|0
1734714300000|2024-12-20 17:05:00|21466.3|21454.3|21491.3|21479.3|21491.5|21479.5|21463|21451|0
1734714600000|2024-12-20 17:10:00|21491.2|21479.2|21492.7|21480.7|21505.6|21493.6|21481.2|21469.2|0
1734714900000|2024-12-20 17:15:00|21489.2|21477.2|21504|21492|21510.2|21498.2|21484.8|21472.8|0
1734715200000|2024-12-20 17:20:00|21503.2|21491.2|21505.8|21493.8|21510.5|21498.5|21484|21472|0
1734715500000|2024-12-20 17:25:00|21506.2|21494.2|21533|21521|21535.2|21523.2|21502|21490|0
1734715800000|2024-12-20 17:30:00|21535|21523|21480|21468|21535|21523|21459|21447|0
1734716100000|2024-12-20 17:35:00|21481|21469|21513.2|21501.2|21517|21505|21476.1|21464.1|0
1734716400000|2024-12-20 17:40:00|21513|21501|21505.5|21493.5|21519.5|21507.5|21491.7|21479.7|0
1734716700000|2024-12-20 17:45:00|21505.6|21493.6|21513.2|21501.2|21515.3|21503.3|21489.8|21477.8|0
1734717000000|2024-12-20 17:50:00|21515|21503|21513.7|21501.7|21517.2|21505.2|21497.3|21485.3|0
1734717300000|2024-12-20 17:55:00|21512|21500|21484.5|21472.5|21523.7|21511.7|21482.2|21470.2|0
1734717600000|2024-12-20 18:00:00|21484.7|21472.7|21475.6|21463.6|21494.1|21482.1|21474.6|21462.6|0
1734717900000|2024-12-20 18:05:00|21474.6|21462.6|21465.5|21453.5|21484.5|21472.5|21465.5|21453.5|0
1734718200000|2024-12-20 18:10:00|21466.2|21454.2|21455|21443|21469.7|21457.7|21449.2|21437.2|0
1734718500000|2024-12-20 18:15:00|21458.8|21446.8|21442|21430|21458.8|21446.8|21415|21403|0
1734718800000|2024-12-20 18:20:00|21442.3|21430.3|21420.7|21408.7|21443.2|21431.2|21401|21389|0
1734719100000|2024-12-20 18:25:00|21422.2|21410.2|21396|21384|21429.7|21417.7|21393.5|21381.5|0
1734719400000|2024-12-20 18:30:00|21396.3|21384.3|21407.3|21395.3|21417.3|21405.3|21392.3|21380.3|0
1734719700000|2024-12-20 18:35:00|21406.5|21394.5|21411.1|21399.1|21431.7|21419.7|21406|21394|0
1734720000000|2024-12-20 18:40:00|21409.6|21397.6|21401.5|21389.5|21413.7|21401.7|21391.2|21379.2|0
1734720300000|2024-12-20 18:45:00|21401.7|21389.7|21391.3|21379.3|21408.1|21396.1|21387.5|21375.5|0
1734720600000|2024-12-20 18:50:00|21390.5|21378.5|21430.2|21418.2|21431.8|21419.8|21379.6|21367.6|0
1734720900000|2024-12-20 18:55:00|21429.1|21417.1|21390.8|21378.8|21442.2|21430.2|21384.2|21372.2|0
1734721200000|2024-12-20 19:00:00|21388.1|21376.1|21388.5|21376.5|21397.1|21385.1|21379|21367|0
1734721500000|2024-12-20 19:05:00|21390.8|21378.8|21398.5|21386.5|21402.6|21390.6|21373.5|21361.5|0
1734721800000|2024-12-20 19:10:00|21398.7|21386.7|21395.2|21383.2|21405.5|21393.5|21381|21369|0
1734722100000|2024-12-20 19:15:00|21396|21384|21411.7|21399.7|21412.7|21400.7|21388.8|21376.8|0
1734722400000|2024-12-20 19:20:00|21409.8|21397.8|21414.2|21402.2|21422.5|21410.5|21399|21387|0
1734722700000|2024-12-20 19:25:00|21413.5|21401.5|21442.2|21430.2|21442.2|21430.2|21409.7|21397.7|0
1734723000000|2024-12-20 19:30:00|21440.1|21428.1|21463.6|21451.6|21466.2|21454.2|21437.1|21425.1|0
1734723300000|2024-12-20 19:35:00|21462.5|21450.5|21455.5|21443.5|21475.7|21463.7|21454.1|21442.1|0
1734723600000|2024-12-20 19:40:00|21457.5|21445.5|21450|21438|21461.7|21449.7|21446|21434|0
1734723900000|2024-12-20 19:45:00|21450.6|21438.6|21434.5|21422.5|21457.7|21445.7|21429.7|21417.7|0
1734724200000|2024-12-20 19:50:00|21436.8|21424.8|21428|21416|21442.7|21430.7|21414.5|21402.5|0
1734724500000|2024-12-20 19:55:00|21429|21417|21421.8|21409.8|21436|21424|21419.2|21407.2|0
1734724800000|2024-12-20 20:00:00|21424|21412|21420|21408|21436.2|21424.2|21420|21408|0
1734725100000|2024-12-20 20:05:00|21422.2|21410.2|21411.6|21399.6|21433.5|21421.5|21411|21399|0
1734725400000|2024-12-20 20:10:00|21412.7|21400.7|21399.2|21387.2|21418.5|21406.5|21397.7|21385.7|0
1734725700000|2024-12-20 20:15:00|21399|21387|21403.8|21391.8|21409|21397|21393.2|21381.2|0
1734726000000|2024-12-20 20:20:00|21401.5|21389.5|21387.7|21375.7|21407.1|21395.1|21378.1|21366.1|0
1734726300000|2024-12-20 20:25:00|21386|21374|21374.7|21362.7|21402|21390|21371.1|21359.1|0
1734726600000|2024-12-20 20:30:00|21379.3|21367.3|21293.6|21281.6|21384.5|21372.5|21287.5|21275.5|0
1734726900000|2024-12-20 20:35:00|21295.5|21283.5|21340.2|21328.2|21355.7|21343.7|21293|21281|0
1734727200000|2024-12-20 20:40:00|21339.1|21327.1|21333.8|21321.8|21362.5|21350.5|21314.3|21302.3|0
1734727500000|2024-12-20 20:45:00|21336.6|21324.6|21353.7|21341.7|21376.5|21364.5|21336.6|21324.6|0
1734727800000|2024-12-20 20:50:00|21332.5|21320.5|21291.1|21279.1|21337.7|21325.7|21267.3|21255.3|0
1734728100000|2024-12-20 20:55:00|21289.2|21277.2|21290|21278|21297.3|21285.3|21242|21230|0
1734728400000|2024-12-20 21:00:00|21284.1|21272.1|21329.2|21317.2|21347.5|21335.5|21284.1|21272.1|0
1734728700000|2024-12-20 21:05:00|21329.1|21317.1|21272.6|21260.6|21331.6|21319.6|21270|21258|0
1734729000000|2024-12-20 21:10:00|21272.2|21260.2|21284.5|21272.5|21287.2|21275.2|21261.4|21249.4|0
1734729300000|2024-12-20 21:15:00|21281.5|21269.5|21266|21254|21295.5|21283.5|21264.4|21252.4|0
1734729600000|2024-12-20 21:20:00|21263.9|21251.9|21263|21251|21278.4|21266.4|21257.5|21245.5|0
1734729900000|2024-12-20 21:25:00|21262.2|21250.2|21238.6|21226.6|21263.2|21251.2|21238.6|21226.6|0
1734730200000|2024-12-20 21:30:00|21239.5|21227.5|21259.2|21247.2|21259.2|21247.2|21232.9|21220.9|0
1734765900000|2024-12-21 07:25:00|21267.9|21255.9|21265.9|21253.9|21267.9|21255.9|21265.9|21253.9|0
1734766500000|2024-12-21 07:35:00|21266.9|21252.9|21266.9|21252.9|21266.9|21252.9|21266.9|21252.9|0
1734768000000|2024-12-21 08:00:00|21268|21254|21269.7|21255.7|21269.7|21255.7|21268|21254|0
1734768300000|2024-12-21 08:05:00|21268|21254|21270.1|21256.1|21270.1|21256.1|21268|21254|0
1734768600000|2024-12-21 08:10:00|21270.6|21256.6|21273.4|21259.4|21273.4|21259.4|21270.6|21256.6|0
1734769500000|2024-12-21 08:25:00|21276.8|21262.8|21276.8|21262.8|21276.8|21262.8|21276.8|21262.8|0
1734771300000|2024-12-21 08:55:00|21275.4|21261.4|21275.4|21261.4|21275.4|21261.4|21275.4|21261.4|0
1734771600000|2024-12-21 09:00:00|21276.8|21262.8|21276.8|21262.8|21276.8|21262.8|21276.8|21262.8|0
1734771900000|2024-12-21 09:05:00|21277.8|21263.8|21277.8|21263.8|21277.8|21263.8|21277.8|21263.8|0
1734772200000|2024-12-21 09:10:00|21278.8|21264.8|21278.8|21264.8|21278.8|21264.8|21278.8|21264.8|0
1734774600000|2024-12-21 09:50:00|21279.1|21265.1|21279.1|21265.1|21279.1|21265.1|21279.1|21265.1|0
1734775800000|2024-12-21 10:10:00|21285.9|21271.9|21287.9|21271.9|21287.9|21272.9|21285.9|21271.9|0
1734779700000|2024-12-21 11:15:00|21280.1|21264.1|21280.1|21264.1|21280.1|21264.1|21280.1|21264.1|0
1734783900000|2024-12-21 12:25:00|21282.7|21266.7|21282.7|21266.7|21282.7|21266.7|21282.7|21266.7|0
1734784500000|2024-12-21 12:35:00|21274.9|21258.9|21274.9|21258.9|21274.9|21258.9|21274.9|21258.9|0
1734795300000|2024-12-21 15:35:00|21276.5|21260.5|21276.5|21260.5|21276.5|21260.5|21276.5|21260.5|0
1734796500000|2024-12-21 15:55:00|21277.3|21261.3|21277.3|21261.3|21277.3|21261.3|21277.3|21261.3|0
1734800700000|2024-12-21 17:05:00|21278.3|21262.3|21278.3|21262.3|21278.3|21262.3|21278.3|21262.3|0
1734801300000|2024-12-21 17:15:00|21279.3|21263.3|21272.5|21256.5|21280.3|21264.3|21272.5|21256.5|0
1734802800000|2024-12-21 17:40:00|21272.8|21256.8|21272.8|21256.8|21272.8|21256.8|21272.8|21256.8|0
1734813900000|2024-12-21 20:45:00|21278.4|21262.4|21278.4|21262.4|21278.4|21262.4|21278.4|21262.4|0
1734815400000|2024-12-21 21:10:00|21278.5|21262.5|21278.5|21262.5|21278.5|21262.5|21278.5|21262.5|0
1734818100000|2024-12-21 21:55:00|21282.4|21266.4|21282.4|21266.4|21282.4|21266.4|21282.4|21266.4|0
1734818400000|2024-12-21 22:00:00|21286.3|21270.3|21286.3|21270.3|21286.3|21270.3|21286.3|21270.3|0
1734834000000|2024-12-22 02:20:00|21287.2|21271.2|21287.2|21271.2|21287.2|21271.2|21287.2|21271.2|0
1734848100000|2024-12-22 06:15:00|21285.9|21269.9|21285.9|21269.9|21285.9|21269.9|21285.9|21269.9|0
1734852000000|2024-12-22 07:20:00|21284.4|21268.4|21284.4|21268.4|21284.4|21268.4|21284.4|21268.4|0
1734857700000|2024-12-22 08:55:00|21283|21267|21283|21267|21283|21267|21283|21267|0
1734858000000|2024-12-22 09:00:00|21285.6|21269.6|21285.6|21269.6|21285.6|21269.6|21285.6|21269.6|0
1734858600000|2024-12-22 09:10:00|21293.6|21277.6|21295.6|21279.6|21295.6|21279.6|21293.6|21277.6|0
1734863100000|2024-12-22 10:25:00|21299.1|21283.1|21299.1|21283.1|21299.1|21283.1|21299.1|21283.1|0
1734866100000|2024-12-22 11:15:00|21300.6|21284.6|21300.6|21284.6|21300.6|21284.6|21300.6|21284.6|0
1734872400000|2024-12-22 13:00:00|21308.6|21292.6|21317.8|21301.8|21317.9|21301.9|21308.6|21292.6|0
1734872700000|2024-12-22 13:05:00|21317.2|21301.2|21316.5|21300.5|21317.2|21301.2|21316.5|21300.5|0
1734873000000|2024-12-22 13:10:00|21314.5|21298.5|21314.2|21298.2|21314.5|21298.5|21314.2|21298.2|0
1734874500000|2024-12-22 13:35:00|21315.2|21299.2|21315.2|21299.2|21315.2|21299.2|21315.2|21299.2|0
1734875400000|2024-12-22 13:50:00|21314.8|21298.8|21314.5|21298.5|21314.8|21298.8|21314.5|21298.5|0
1734875700000|2024-12-22 13:55:00|21313.9|21297.9|21313.9|21297.9|21313.9|21297.9|21313.9|21297.9|0
1734879000000|2024-12-22 14:50:00|21313.8|21297.8|21313.8|21297.8|21313.8|21297.8|21313.8|21297.8|0
1734880800000|2024-12-22 15:20:00|21314.4|21298.4|21314.4|21298.4|21314.4|21298.4|21314.4|21298.4|0
1734881700000|2024-12-22 15:35:00|21314.7|21298.7|21314.7|21298.7|21314.7|21298.7|21314.7|21298.7|0
1734885600000|2024-12-22 16:40:00|21306.9|21290.9|21306.9|21290.9|21306.9|21290.9|21306.9|21290.9|0
1734887100000|2024-12-22 17:05:00|21305.4|21289.4|21280.7|21264.7|21305.4|21289.4|21280.7|21264.7|0
1734887400000|2024-12-22 17:10:00|21279.2|21263.2|21273|21257|21279.2|21263.2|21273|21257|0
1734887700000|2024-12-22 17:15:00|21280.8|21264.8|21282|21266|21282|21266|21280.8|21264.8|0
1734888000000|2024-12-22 17:20:00|21282.3|21266.3|21282.3|21266.3|21282.3|21266.3|21282.3|21266.3|0
1734891900000|2024-12-22 18:25:00|21289|21273|21289|21273|21289|21273|21289|21273|0
1734892200000|2024-12-22 18:30:00|21288.6|21272.6|21288.6|21272.6|21288.6|21272.6|21288.6|21272.6|0
1734892500000|2024-12-22 18:35:00|21289.4|21273.4|21289.4|21273.4|21289.4|21273.4|21289.4|21273.4|0
1734894600000|2024-12-22 19:10:00|21297.2|21281.2|21297.2|21281.2|21297.2|21281.2|21297.2|21281.2|0
1734896700000|2024-12-22 19:45:00|21301.2|21285.2|21301.2|21285.2|21301.2|21285.2|21301.2|21285.2|0
1734897000000|2024-12-22 19:50:00|21293.4|21277.4|21293.4|21277.4|21293.4|21277.4|21293.4|21277.4|0
1734899100000|2024-12-22 20:25:00|21301.2|21285.2|21301.2|21285.2|21301.2|21285.2|21301.2|21285.2|0
1734901800000|2024-12-22 21:10:00|21308.9|21292.9|21316.7|21300.7|21316.7|21300.7|21308.9|21292.9|0
1734902100000|2024-12-22 21:15:00|21317.7|21301.7|21328.8|21312.8|21329.1|21313.1|21317.7|21301.7|0
1734904800000|2024-12-22 22:00:00|21313.2|21297.2|21313.2|21297.2|21313.2|21297.2|21313.2|21297.2|0
1734908400000|2024-12-22 23:00:00|21273.3|21257.3|21390.6|21374.6|21403.2|21387.2|21273.3|21257.3|0
1734908700000|2024-12-22 23:05:00|21393.3|21377.3|21401.7|21385.7|21414.7|21398.7|21391.8|21375.8|0
1734909000000|2024-12-22 23:10:00|21400.8|21384.8|21389.3|21373.3|21404.5|21388.5|21389.2|21373.2|0
1734909300000|2024-12-22 23:15:00|21389.6|21373.6|21378.5|21362.5|21398.8|21382.8|21374.7|21358.7|0
1734909600000|2024-12-22 23:20:00|21378.6|21362.6|21380|21364|21384.8|21368.8|21370|21354|0
1734909900000|2024-12-22 23:25:00|21380.3|21364.3|21377.6|21361.6|21382.7|21366.7|21373|21357|0
1734910200000|2024-12-22 23:30:00|21377.7|21361.7|21383|21367|21383.5|21367.5|21373.3|21357.3|0
1734910500000|2024-12-22 23:35:00|21384|21368|21393.2|21377.2|21394.8|21378.8|21379.8|21363.8|0
1734910800000|2024-12-22 23:40:00|21392.7|21376.7|21386|21370|21396|21380|21383.3|21367.3|0
1734911100000|2024-12-22 23:45:00|21386.1|21370.1|21388.1|21372.1|21391.7|21375.7|21380.1|21364.1|0
1734911400000|2024-12-22 23:50:00|21387.2|21371.2|21385.5|21369.5|21392.7|21376.7|21381.3|21365.3|0
1734911700000|2024-12-22 23:55:00|21385.6|21369.6|21389.2|21373.2|21392.6|21376.6|21384.7|21368.7|0
1734912000000|2024-12-23 00:00:00|21390.2|21374.2|21379.5|21363.5|21398.8|21382.8|21374.7|21358.7|0
1734912300000|2024-12-23 00:05:00|21379.3|21363.3|21367.3|21351.3|21390.1|21374.1|21365.7|21349.7|0
1734912600000|2024-12-23 00:10:00|21366.7|21350.7|21364.6|21348.6|21377.2|21361.2|21362.1|21346.1|0
1734912900000|2024-12-23 00:15:00|21364.5|21348.5|21355.6|21339.6|21367.3|21351.3|21351.3|21335.3|0
1734913200000|2024-12-23 00:20:00|21355.7|21339.7|21360.5|21344.5|21365.5|21349.5|21353.5|21337.5|0
1734913500000|2024-12-23 00:25:00|21359.9|21343.9|21338|21322|21359.9|21343.9|21328.9|21312.9|0
1734913800000|2024-12-23 00:30:00|21338.5|21322.5|21344.6|21328.6|21345.4|21329.4|21333.6|21317.6|0
1734914100000|2024-12-23 00:35:00|21344.7|21328.7|21356.9|21340.9|21358.6|21342.6|21340.9|21324.9|0
1734914400000|2024-12-23 00:40:00|21356.7|21340.7|21341.4|21325.4|21360.4|21344.4|21338.6|21322.6|0
1734914700000|2024-12-23 00:45:00|21338.9|21322.9|21367.9|21351.9|21370.6|21354.6|21338.9|21322.9|0
1734915000000|2024-12-23 00:50:00|21368.2|21352.2|21360.7|21344.7|21372.5|21356.5|21350.2|21334.2|0
1734915300000|2024-12-23 00:55:00|21362.6|21346.6|21360.9|21344.9|21363.5|21347.5|21355.1|21339.1|0
1734915600000|2024-12-23 01:00:00|21358|21342|21351.1|21335.1|21358|21342|21343.7|21327.7|0
1734915900000|2024-12-23 01:05:00|21350.9|21334.9|21362.5|21346.5|21368|21352|21350.1|21334.1|0
1734916200000|2024-12-23 01:10:00|21362.7|21346.7|21371|21355|21376.5|21360.5|21361.7|21345.7|0
1734916500000|2024-12-23 01:15:00|21371.1|21355.1|21377.1|21361.1|21381|21365|21369.7|21353.7|0
1734916800000|2024-12-23 01:20:00|21377|21361|21375.1|21359.1|21385.1|21369.1|21366.2|21350.2|0
1734917100000|2024-12-23 01:25:00|21375.7|21359.7|21395.6|21379.6|21395.6|21379.6|21375.7|21359.7|0
1734917400000|2024-12-23 01:30:00|21395.7|21379.7|21398.5|21382.5|21400|21384|21387.5|21371.5|0
1734917700000|2024-12-23 01:35:00|21398.7|21382.7|21400.9|21384.9|21405.6|21389.6|21396.1|21380.1|0
1734918000000|2024-12-23 01:40:00|21400.4|21384.4|21404.9|21388.9|21408.9|21392.9|21398.6|21382.6|0
1734918300000|2024-12-23 01:45:00|21404.6|21388.6|21412|21396|21412.4|21396.4|21400.7|21384.7|0
1734918600000|2024-12-23 01:50:00|21411.7|21395.7|21409.7|21393.7|21412.6|21396.6|21397.1|21381.1|0
1734918900000|2024-12-23 01:55:00|21409.5|21393.5|21419.4|21403.4|21427.6|21411.6|21409|21393|0
1734919200000|2024-12-23 02:00:00|21420.5|21404.5|21407.1|21391.1|21429.6|21413.6|21404.4|21388.4|0
1734919500000|2024-12-23 02:05:00|21406.9|21390.9|21418.1|21402.1|21424.7|21408.7|21405.4|21389.4|0
1734919800000|2024-12-23 02:10:00|21418|21402|21408.5|21392.5|21421.2|21405.2|21404.2|21388.2|0
1734920100000|2024-12-23 02:15:00|21408.7|21392.7|21401.2|21385.2|21411.1|21395.1|21398.5|21382.5|0
1734920400000|2024-12-23 02:20:00|21400.9|21384.9|21417.5|21401.5|21420.6|21404.6|21400.9|21384.9|0
1734920700000|2024-12-23 02:25:00|21417.1|21401.1|21410.5|21394.5|21420.1|21404.1|21404.5|21388.5|0
1734921000000|2024-12-23 02:30:00|21410.6|21394.6|21410.5|21394.5|21416.1|21400.1|21409.4|21393.4|0
1734921300000|2024-12-23 02:35:00|21410.7|21394.7|21423.6|21407.6|21426.6|21410.6|21409.2|21393.2|0
1734921600000|2024-12-23 02:40:00|21423.1|21407.1|21403|21387|21423.1|21407.1|21402.6|21386.6|0
1734921900000|2024-12-23 02:45:00|21404.1|21388.1|21390.9|21374.9|21412.4|21396.4|21388.1|21372.1|0
1734922200000|2024-12-23 02:50:00|21392.2|21376.2|21404.4|21388.4|21406.5|21390.5|21390.4|21374.4|0
1734922500000|2024-12-23 02:55:00|21404.1|21388.1|21408.9|21392.9|21410.5|21394.5|21402.7|21386.7|0
1734922800000|2024-12-23 03:00:00|21409.6|21393.6|21403|21387|21410.2|21394.2|21396.4|21380.4|0
1734923100000|2024-12-23 03:05:00|21402.9|21386.9|21398.2|21382.2|21408.1|21392.1|21396.9|21380.9|0
1734923400000|2024-12-23 03:10:00|21399|21383|21401|21385|21405.6|21389.6|21395.5|21379.5|0
1734923700000|2024-12-23 03:15:00|21401.7|21385.7|21398.7|21382.7|21407.5|21391.5|21398.6|21382.6|0
1734924000000|2024-12-23 03:20:00|21398.5|21382.5|21394.9|21378.9|21400.9|21384.9|21392.1|21376.1|0
1734924300000|2024-12-23 03:25:00|21395|21379|21395.1|21379.1|21403.7|21387.7|21391.9|21375.9|0
1734924600000|2024-12-23 03:30:00|21394.5|21378.5|21398.1|21382.1|21398.9|21382.9|21391.7|21375.7|0
1734924900000|2024-12-23 03:35:00|21398|21382|21401.4|21385.4|21402.2|21386.2|21393.9|21377.9|0
1734925200000|2024-12-23 03:40:00|21401.1|21385.1|21402.7|21386.7|21407.9|21391.9|21401|21385|0
1734925500000|2024-12-23 03:45:00|21402.6|21386.6|21414.1|21398.1|21419.1|21403.1|21401.7|21385.7|0
1734925800000|2024-12-23 03:50:00|21414.7|21398.7|21415.9|21399.9|21418|21402|21409.9|21393.9|0
1734926100000|2024-12-23 03:55:00|21415.2|21399.2|21408.4|21392.4|21415.7|21399.7|21403.5|21387.5|0
1734926400000|2024-12-23 04:00:00|21407.7|21391.7|21409.7|21393.7|21413.6|21397.6|21407.6|21391.6|0
1734926700000|2024-12-23 04:05:00|21409.9|21393.9|21414.1|21398.1|21415.6|21399.6|21409|21393|0
1734927000000|2024-12-23 04:10:00|21415.2|21399.2|21415.4|21399.4|21418.7|21402.7|21415|21399|0
1734927300000|2024-12-23 04:15:00|21415.6|21399.6|21417.4|21401.4|21419.9|21403.9|21415.2|21399.2|0
1734927600000|2024-12-23 04:20:00|21417.2|21401.2|21420.1|21404.1|21422.1|21406.1|21417|21401|0
1734927900000|2024-12-23 04:25:00|21419.7|21403.7|21423.6|21407.6|21426|21410|21416.5|21400.5|0
1734928200000|2024-12-23 04:30:00|21423.1|21407.1|21424.4|21408.4|21426|21410|21421|21405|0
1734928500000|2024-12-23 04:35:00|21424.2|21408.2|21433.2|21417.2|21437.9|21421.9|21423.2|21407.2|0
1734928800000|2024-12-23 04:40:00|21433.5|21417.5|21433.9|21417.9|21434|21418|21429.5|21413.5|0
1734929100000|2024-12-23 04:45:00|21433.6|21417.6|21432.4|21416.4|21436.4|21420.4|21430.5|21414.5|0
1734929400000|2024-12-23 04:50:00|21433.2|21417.2|21441.5|21425.5|21442.1|21426.1|21430.9|21414.9|0
1734929700000|2024-12-23 04:55:00|21441.1|21425.1|21439.4|21423.4|21442.7|21426.7|21436.7|21420.7|0
1734930000000|2024-12-23 05:00:00|21440.4|21424.4|21443.9|21427.9|21445.1|21429.1|21438.9|21422.9|0
1734930300000|2024-12-23 05:05:00|21444.9|21428.9|21445.1|21429.1|21447.9|21431.9|21444|21428|0
1734930600000|2024-12-23 05:10:00|21445.2|21429.2|21438.7|21422.7|21447.4|21431.4|21435.5|21419.5|0
1734930900000|2024-12-23 05:15:00|21439.5|21423.5|21437.9|21421.9|21439.5|21423.5|21432.5|21416.5|0
1734931200000|2024-12-23 05:20:00|21438.2|21422.2|21438.4|21422.4|21442.2|21426.2|21435.2|21419.2|0
1734931500000|2024-12-23 05:25:00|21438.5|21422.5|21455.4|21439.4|21457.5|21441.5|21434.2|21418.2|0
1734931800000|2024-12-23 05:30:00|21455.9|21439.9|21458.5|21442.5|21461.2|21445.2|21451.6|21435.6|0
1734932100000|2024-12-23 05:35:00|21459|21443|21458.2|21442.2|21460.7|21444.7|21455.2|21439.2|0
1734932400000|2024-12-23 05:40:00|21457.9|21441.9|21462.5|21446.5|21463.7|21447.7|21457.4|21441.4|0
1734932700000|2024-12-23 05:45:00|21462.6|21446.6|21457.6|21441.6|21464.9|21448.9|21457.6|21441.6|0
1734933000000|2024-12-23 05:50:00|21457.5|21441.5|21458.5|21442.5|21461.6|21445.6|21457.5|21441.5|0
1734933300000|2024-12-23 05:55:00|21459|21443|21461.9|21445.9|21463|21447|21457.5|21441.5|0
1734933600000|2024-12-23 06:00:00|21462.1|21446.1|21456.2|21440.2|21462.6|21446.6|21450.5|21434.5|0
1734933900000|2024-12-23 06:05:00|21456.5|21440.5|21470.9|21454.9|21471|21455|21456.5|21440.5|0
1734934200000|2024-12-23 06:10:00|21471|21455|21467.3|21451.3|21474.2|21458.2|21461.9|21445.9|0
1734934500000|2024-12-23 06:15:00|21466.9|21450.9|21470.6|21454.6|21473.6|21457.6|21464.8|21448.8|0
1734934800000|2024-12-23 06:20:00|21470.7|21454.7|21474.2|21458.2|21477.4|21461.4|21470.6|21454.6|0
1734935100000|2024-12-23 06:25:00|21474.1|21458.1|21469.7|21453.7|21475.9|21459.9|21469.3|21453.3|0
1734935400000|2024-12-23 06:30:00|21469.2|21453.2|21468.1|21452.1|21474.4|21458.4|21466.1|21450.1|0
1734935700000|2024-12-23 06:35:00|21467.9|21451.9|21469.7|21453.7|21471.4|21455.4|21464.2|21448.2|0
1734936000000|2024-12-23 06:40:00|21469.6|21453.6|21459.6|21443.6|21469.6|21453.6|21458.4|21442.4|0
1734936300000|2024-12-23 06:45:00|21459.4|21443.4|21462.4|21446.4|21468.9|21452.9|21458.1|21442.1|0
1734936600000|2024-12-23 06:50:00|21462.3|21446.3|21464.1|21448.1|21464.7|21448.7|21448.2|21432.2|0
1734936900000|2024-12-23 06:55:00|21464.3|21448.3|21467.3|21451.3|21473.9|21457.9|21463.9|21447.9|0
1734937200000|2024-12-23 07:00:00|21468.4|21452.4|21457.8|21441.8|21470.8|21454.8|21451.4|21435.4|0
1734937500000|2024-12-23 07:05:00|21459.3|21443.3|21447.3|21431.3|21465.8|21449.8|21444.2|21428.2|0
1734937800000|2024-12-23 07:10:00|21448.2|21432.2|21458.6|21442.6|21459.4|21443.4|21446.9|21430.9|0
1734938100000|2024-12-23 07:15:00|21458.8|21442.8|21432.9|21416.9|21458.8|21442.8|21423.4|21407.4|0
1734938400000|2024-12-23 07:20:00|21432.6|21416.6|21440.6|21424.6|21448.9|21432.9|21426.6|21410.6|0
1734938700000|2024-12-23 07:25:00|21439.9|21423.9|21448.1|21432.1|21456.8|21440.8|21439.9|21423.9|0
1734939000000|2024-12-23 07:30:00|21446.7|21430.7|21448.1|21432.1|21457.2|21441.2|21439.6|21423.6|0
1734939300000|2024-12-23 07:35:00|21448.8|21432.8|21447.6|21431.6|21451.7|21435.7|21441.4|21425.4|0
1734939600000|2024-12-23 07:40:00|21447.8|21431.8|21457.6|21441.6|21460.1|21444.1|21446.3|21430.3|0
1734939900000|2024-12-23 07:45:00|21458.2|21442.2|21457.1|21441.1|21463.8|21447.8|21454.7|21438.7|0
1734940200000|2024-12-23 07:50:00|21456.4|21440.4|21455.8|21439.8|21461.2|21445.2|21453.2|21437.2|0
1734940500000|2024-12-23 07:55:00|21454.8|21438.8|21447.4|21431.4|21463.6|21447.6|21446.1|21430.1|0
1734940800000|2024-12-23 08:00:00|21447.9|21431.9|21439.7|21423.7|21447.9|21431.9|21432.6|21416.6|0
1734941100000|2024-12-23 08:05:00|21438.6|21422.6|21442.2|21426.2|21446.1|21430.1|21430.7|21414.7|0
1734941400000|2024-12-23 08:10:00|21441.6|21425.6|21443.4|21427.4|21455.9|21439.9|21441.6|21425.6|0
1734941700000|2024-12-23 08:15:00|21442.8|21426.8|21435.8|21419.8|21451.7|21435.7|21435.8|21419.8|0
1734942000000|2024-12-23 08:20:00|21437.2|21421.2|21428.6|21412.6|21437.2|21421.2|21425.1|21409.1|0
1734942300000|2024-12-23 08:25:00|21428.4|21412.4|21408.7|21392.7|21428.4|21412.4|21401.3|21385.3|0
1734942600000|2024-12-23 08:30:00|21409.4|21393.4|21407.1|21391.1|21415.3|21399.3|21400.4|21384.4|0
1734942900000|2024-12-23 08:35:00|21406.1|21390.1|21417.1|21401.1|21425.2|21409.2|21402.1|21386.1|0
1734943200000|2024-12-23 08:40:00|21416.8|21400.8|21430.1|21414.1|21434.1|21418.1|21414.1|21398.1|0
1734943500000|2024-12-23 08:45:00|21430.6|21414.6|21424.9|21408.9|21436.7|21420.7|21423.9|21407.9|0
1734943800000|2024-12-23 08:50:00|21425.8|21409.8|21423.6|21407.6|21436.9|21420.9|21416.3|21400.3|0
1734944100000|2024-12-23 08:55:00|21425.3|21409.3|21411.1|21395.1|21428.1|21412.1|21409.6|21393.6|0
1734944400000|2024-12-23 09:00:00|21411.2|21395.2|21403.3|21387.3|21428.8|21412.8|21398.7|21382.7|0
1734944700000|2024-12-23 09:05:00|21402.4|21386.4|21422.8|21406.8|21423.7|21407.7|21397.3|21381.3|0
1734945000000|2024-12-23 09:10:00|21421.9|21405.9|21400.6|21384.6|21426.6|21410.6|21400.4|21384.4|0
1734945300000|2024-12-23 09:15:00|21400.4|21384.4|21398.7|21382.7|21408.6|21392.6|21394.1|21378.1|0
1734945600000|2024-12-23 09:20:00|21397.7|21381.7|21395.3|21379.3|21408.7|21392.7|21390.7|21374.7|0
1734945900000|2024-12-23 09:25:00|21395.9|21379.9|21400.9|21384.9|21402.8|21386.8|21392.2|21376.2|0
1734946200000|2024-12-23 09:30:00|21400.4|21384.4|21411.2|21395.2|21416.4|21400.4|21400.4|21384.4|0
1734946500000|2024-12-23 09:35:00|21413.4|21397.4|21417.2|21401.2|21418.9|21402.9|21407.4|21391.4|0
1734946800000|2024-12-23 09:40:00|21416.9|21400.9|21412.4|21396.4|21425.8|21409.8|21411.4|21395.4|0
1734947100000|2024-12-23 09:45:00|21413.9|21397.9|21421.7|21405.7|21424.4|21408.4|21413.1|21397.1|0
1734947400000|2024-12-23 09:50:00|21421.9|21405.9|21405.3|21389.3|21422.4|21406.4|21402.6|21386.6|0
1734947700000|2024-12-23 09:55:00|21406.1|21390.1|21402.2|21386.2|21409.4|21393.4|21400.3|21384.3|0
1734948000000|2024-12-23 10:00:00|21401.4|21385.4|21401.6|21385.6|21412.3|21396.3|21397.1|21381.1|0
1734948300000|2024-12-23 10:05:00|21402.2|21386.2|21407.7|21391.7|21409.4|21393.4|21399.6|21383.6|0
1734948600000|2024-12-23 10:10:00|21407.6|21391.6|21402.7|21386.7|21415.8|21399.8|21402.2|21386.2|0
1734948900000|2024-12-23 10:15:00|21402.4|21386.4|21401.9|21385.9|21405.4|21389.4|21394.1|21378.1|0
1734949200000|2024-12-23 10:20:00|21401.7|21385.7|21377.9|21361.9|21401.7|21385.7|21375.1|21359.1|0
1734949500000|2024-12-23 10:25:00|21376.8|21360.8|21374.1|21358.1|21388.4|21372.4|21372.1|21356.1|0
1734949800000|2024-12-23 10:30:00|21376.3|21360.3|21374.6|21358.6|21376.6|21360.6|21360.6|21344.6|0
1734950100000|2024-12-23 10:35:00|21375.1|21359.1|21369.9|21353.9|21380.8|21364.8|21364.8|21348.8|0
1734950400000|2024-12-23 10:40:00|21369.2|21353.2|21366.9|21350.9|21377.6|21361.6|21362.1|21346.1|0
1734950700000|2024-12-23 10:45:00|21366.4|21350.4|21356.7|21340.7|21373.6|21357.6|21354.3|21338.3|0
1734951000000|2024-12-23 10:50:00|21356.9|21340.9|21363.6|21347.6|21368.3|21352.3|21349.8|21333.8|0
1734951300000|2024-12-23 10:55:00|21362.4|21346.4|21361.2|21345.2|21372.9|21356.9|21356.8|21340.8|0
1734951600000|2024-12-23 11:00:00|21361.8|21345.8|21351.8|21335.8|21366.4|21350.4|21347.3|21331.3|0
1734951900000|2024-12-23 11:05:00|21351.7|21335.7|21341.1|21325.1|21352.8|21336.8|21335.9|21319.9|0
1734952200000|2024-12-23 11:10:00|21341.4|21325.4|21351.2|21335.2|21355.6|21339.6|21340.4|21324.4|0
1734952500000|2024-12-23 11:15:00|21351.8|21335.8|21339.7|21323.7|21352.8|21336.8|21339.3|21323.3|0
1734952800000|2024-12-23 11:20:00|21340.2|21324.2|21322.8|21306.8|21344.7|21328.7|21322.8|21306.8|0
1734953100000|2024-12-23 11:25:00|21323.1|21307.1|21317.9|21301.9|21331.6|21315.6|21314.7|21298.7|0
1734953400000|2024-12-23 11:30:00|21317.8|21301.8|21325.3|21309.3|21337.3|21321.3|21314.4|21298.4|0
1734953700000|2024-12-23 11:35:00|21323.8|21307.8|21334.3|21318.3|21336.9|21320.9|21319.8|21303.8|0
1734954000000|2024-12-23 11:40:00|21335.4|21319.4|21335.1|21319.1|21341.3|21325.3|21326.1|21310.1|0
1734954300000|2024-12-23 11:45:00|21333.8|21317.8|21322.9|21306.9|21333.8|21317.8|21310.8|21294.8|0
1734954600000|2024-12-23 11:50:00|21322.7|21306.7|21320.7|21304.7|21339.3|21323.3|21319.3|21303.3|0
1734954900000|2024-12-23 11:55:00|21321.1|21305.1|21329.8|21313.8|21332.2|21316.2|21319.7|21303.7|0
1734955200000|2024-12-23 12:00:00|21329.9|21313.9|21342.3|21326.3|21342.7|21326.7|21329.9|21313.9|0
1734955500000|2024-12-23 12:05:00|21342.4|21326.4|21350.8|21334.8|21352.9|21336.9|21338.2|21322.2|0
1734955800000|2024-12-23 12:10:00|21348.1|21332.1|21365.2|21349.2|21367.4|21351.4|21348.1|21332.1|0
1734956100000|2024-12-23 12:15:00|21364.4|21348.4|21362.2|21346.2|21367.6|21351.6|21354.2|21338.2|0
1734956400000|2024-12-23 12:20:00|21362.3|21346.3|21388.4|21372.4|21391.3|21375.3|21359.1|21343.1|0
1734956700000|2024-12-23 12:25:00|21388.8|21372.8|21390.3|21374.3|21393.8|21377.8|21377.9|21361.9|0
1734957000000|2024-12-23 12:30:00|21389.6|21373.6|21389.7|21373.7|21393.8|21377.8|21381.3|21365.3|0
1734957300000|2024-12-23 12:35:00|21389.6|21373.6|21388.1|21372.1|21391.4|21375.4|21377.3|21361.3|0
1734957600000|2024-12-23 12:40:00|21387.6|21371.6|21389.3|21373.3|21393.1|21377.1|21379.1|21363.1|0
1734957900000|2024-12-23 12:45:00|21389.2|21373.2|21395.8|21379.8|21399.1|21383.1|21386.7|21370.7|0
1734958200000|2024-12-23 12:50:00|21395.9|21379.9|21403.9|21387.9|21407.2|21391.2|21392.6|21376.6|0
1734958500000|2024-12-23 12:55:00|21403.8|21387.8|21405.3|21389.3|21407.1|21391.1|21398.4|21382.4|0
1734958800000|2024-12-23 13:00:00|21403.3|21387.3|21382.7|21366.7|21408.8|21392.8|21381.7|21365.7|0
1734959100000|2024-12-23 13:05:00|21382.6|21366.6|21391.9|21375.9|21403.4|21387.4|21382.6|21366.6|0
1734959400000|2024-12-23 13:10:00|21395.4|21379.4|21384.1|21368.1|21398.3|21382.3|21382.7|21366.7|0
1734959700000|2024-12-23 13:15:00|21383.8|21367.8|21393.1|21377.1|21398.6|21382.6|21379.6|21363.6|0
1734960000000|2024-12-23 13:20:00|21393.3|21377.3|21399.2|21383.2|21399.3|21383.3|21384.9|21368.9|0
1734960300000|2024-12-23 13:25:00|21398.6|21382.6|21395.1|21379.1|21402.2|21386.2|21392.9|21376.9|0
1734960600000|2024-12-23 13:30:00|21395.3|21379.3|21352.7|21336.7|21396.4|21380.4|21352.2|21336.2|0
1734960900000|2024-12-23 13:35:00|21351.4|21335.4|21323.3|21307.3|21358.3|21342.3|21319.3|21303.3|0
1734961200000|2024-12-23 13:40:00|21322.9|21306.9|21306.9|21290.9|21323.3|21307.3|21281.4|21265.4|0
1734961500000|2024-12-23 13:45:00|21304.2|21288.2|21310.6|21294.6|21323.9|21307.9|21294.9|21278.9|0
1734961800000|2024-12-23 13:50:00|21313.1|21297.1|21298.6|21282.6|21324.4|21308.4|21298.6|21282.6|0
1734962100000|2024-12-23 13:55:00|21299.7|21283.7|21309.1|21293.1|21312.6|21296.6|21296.2|21280.2|0
1734962400000|2024-12-23 14:00:00|21307.4|21291.4|21333.9|21317.9|21336.2|21320.2|21297.3|21281.3|0
1734962700000|2024-12-23 14:05:00|21332.9|21316.9|21325.3|21309.3|21338.1|21322.1|21320.4|21304.4|0
1734963000000|2024-12-23 14:10:00|21325.8|21309.8|21316.9|21300.9|21335.9|21319.9|21312.2|21296.2|0
1734963300000|2024-12-23 14:15:00|21317.4|21301.4|21313.7|21297.7|21324.6|21308.6|21309.9|21293.9|0
1734963600000|2024-12-23 14:20:00|21314.9|21298.9|21322.7|21306.7|21335.2|21319.2|21313.9|21297.9|0
1734963900000|2024-12-23 14:25:00|21322.4|21306.4|21356.4|21340.4|21359.2|21343.2|21322.4|21306.4|0
1734964200000|2024-12-23 14:30:00|21355.8|21339.8|21380.7|21364.7|21409.1|21393.1|21348.2|21332.2|0
1734964500000|2024-12-23 14:35:00|21378.8|21362.8|21395.9|21379.9|21411.1|21395.1|21360.7|21344.7|0
1734964800000|2024-12-23 14:40:00|21396.7|21380.7|21353.7|21337.7|21400.6|21384.6|21343.7|21327.7|0
1734965100000|2024-12-23 14:45:00|21350.8|21334.8|21313.3|21297.3|21373.2|21357.2|21309.4|21293.4|0
1734965400000|2024-12-23 14:50:00|21311.2|21295.2|21335.1|21319.1|21348.9|21332.9|21292.1|21276.1|0
1734965700000|2024-12-23 14:55:00|21331.8|21315.8|21364.4|21348.4|21388.2|21372.2|21319.9|21303.9|0
1734966000000|2024-12-23 15:00:00|21361.2|21345.2|21323.4|21307.4|21374.4|21358.4|21311.2|21295.2|0
1734966300000|2024-12-23 15:05:00|21320.9|21304.9|21252.4|21236.4|21330.9|21314.9|21251.9|21235.9|0
1734966600000|2024-12-23 15:10:00|21252.8|21236.8|21282.3|21266.3|21283.6|21267.6|21214.2|21198.2|0
1734966900000|2024-12-23 15:15:00|21277.1|21261.1|21276.7|21260.7|21303.2|21287.2|21258.7|21242.7|0
1734967200000|2024-12-23 15:20:00|21275.2|21259.2|21286.4|21270.4|21321.7|21305.7|21261.8|21245.8|0
1734967500000|2024-12-23 15:25:00|21284.6|21268.6|21279.3|21263.3|21288.2|21272.2|21254.7|21238.7|0
1734967800000|2024-12-23 15:30:00|21276.9|21260.9|21288.4|21272.4|21301.9|21285.9|21260.2|21244.2|0
1734968100000|2024-12-23 15:35:00|21288.1|21272.1|21321.4|21305.4|21325.1|21309.1|21271.8|21255.8|0
1734968400000|2024-12-23 15:40:00|21318.1|21302.1|21283.6|21267.6|21330.9|21314.9|21283.6|21267.6|0
1734968700000|2024-12-23 15:45:00|21285.1|21269.1|21285.1|21269.1|21297.3|21281.3|21277.9|21261.9|0
1734969000000|2024-12-23 15:50:00|21283.9|21267.9|21280.9|21264.9|21297.2|21281.2|21270.7|21254.7|0
1734969300000|2024-12-23 15:55:00|21282.8|21266.8|21296.7|21280.7|21324.6|21308.6|21271.8|21255.8|0
1734969600000|2024-12-23 16:00:00|21294.7|21278.7|21343.2|21327.2|21346.3|21330.3|21291.3|21275.3|0
1734969900000|2024-12-23 16:05:00|21342.6|21326.6|21350.2|21334.2|21351.4|21335.4|21331.8|21315.8|0
1734970200000|2024-12-23 16:10:00|21350.6|21334.6|21342.6|21326.6|21353.4|21337.4|21331.1|21315.1|0
1734970500000|2024-12-23 16:15:00|21343.3|21327.3|21366.7|21350.7|21368.8|21352.8|21338.9|21322.9|0
1734970800000|2024-12-23 16:20:00|21365.2|21349.2|21351.9|21335.9|21367.8|21351.8|21348.2|21332.2|0
1734971100000|2024-12-23 16:25:00|21350.9|21334.9|21368.6|21352.6|21374.1|21358.1|21350.9|21334.9|0
1734971400000|2024-12-23 16:30:00|21368.8|21352.8|21352.1|21336.1|21369.3|21353.3|21339.7|21323.7|0
1734971700000|2024-12-23 16:35:00|21352.3|21336.3|21360.1|21344.1|21373.3|21357.3|21352.3|21336.3|0
1734972000000|2024-12-23 16:40:00|21359.6|21343.6|21411.6|21395.6|21417.6|21401.6|21353.8|21337.8|0
1734972300000|2024-12-23 16:45:00|21415.2|21399.2|21406.3|21390.3|21432.1|21416.1|21401.1|21385.1|0
1734972600000|2024-12-23 16:50:00|21406.7|21390.7|21416.8|21400.8|21429.6|21413.6|21404.8|21388.8|0
1734972900000|2024-12-23 16:55:00|21416.2|21400.2|21429.2|21413.2|21431.6|21415.6|21408.1|21392.1|0
1734973200000|2024-12-23 17:00:00|21429.6|21413.6|21430.4|21414.4|21461.9|21445.9|21425.6|21409.6|0
1734973500000|2024-12-23 17:05:00|21430.6|21414.6|21425.7|21409.7|21433.1|21417.1|21414.2|21398.2|0
1734973800000|2024-12-23 17:10:00|21423.3|21407.3|21407.6|21391.6|21432.4|21416.4|21405.8|21389.8|0
1734974100000|2024-12-23 17:15:00|21406.7|21390.7|21404.3|21388.3|21409.2|21393.2|21380.4|21364.4|0
1734974400000|2024-12-23 17:20:00|21405.3|21389.3|21405.9|21389.9|21412.4|21396.4|21394.8|21378.8|0
1734974700000|2024-12-23 17:25:00|21405.8|21389.8|21408.4|21392.4|21424.2|21408.2|21403.6|21387.6|0
1734975000000|2024-12-23 17:30:00|21410.4|21394.4|21427.6|21411.6|21429.6|21413.6|21401.8|21385.8|0
1734975300000|2024-12-23 17:35:00|21427.1|21411.1|21432.1|21416.1|21433.6|21417.6|21397.9|21381.9|0
1734975600000|2024-12-23 17:40:00|21434.6|21418.6|21434.8|21418.8|21435.7|21419.7|21418.8|21402.8|0
1734975900000|2024-12-23 17:45:00|21435.6|21419.6|21454.4|21438.4|21454.4|21438.4|21433.8|21417.8|0
1734976200000|2024-12-23 17:50:00|21452.1|21436.1|21437.9|21421.9|21452.1|21436.1|21429.9|21413.9|0
1734976500000|2024-12-23 17:55:00|21437.7|21421.7|21431.2|21415.2|21444.9|21428.9|21429.6|21413.6|0
1734976800000|2024-12-23 18:00:00|21431.4|21415.4|21446.6|21430.6|21450.7|21434.7|21423.1|21407.1|0
1734977100000|2024-12-23 18:05:00|21443.8|21427.8|21456.8|21440.8|21467.8|21451.8|21443.8|21427.8|0
1734977400000|2024-12-23 18:10:00|21456.1|21440.1|21455.4|21439.4|21470.6|21454.6|21453.2|21437.2|0
1734977700000|2024-12-23 18:15:00|21455.7|21439.7|21450.4|21434.4|21466.1|21450.1|21435.8|21419.8|0
1734978000000|2024-12-23 18:20:00|21449.2|21433.2|21445.3|21429.3|21465.2|21449.2|21438.3|21422.3|0
1734978300000|2024-12-23 18:25:00|21446.2|21430.2|21456.1|21440.1|21463.4|21447.4|21445.7|21429.7|0
1734978600000|2024-12-23 18:30:00|21456.4|21440.4|21467.9|21451.9|21470.3|21454.3|21455.3|21439.3|0
1734978900000|2024-12-23 18:35:00|21467.4|21451.4|21489.9|21473.9|21490.8|21474.8|21462.8|21446.8|0
1734979200000|2024-12-23 18:40:00|21488.3|21472.3|21478.2|21462.2|21491.8|21475.8|21469.9|21453.9|0
1734979500000|2024-12-23 18:45:00|21477.8|21461.8|21473.2|21457.2|21480.2|21464.2|21466.1|21450.1|0
1734979800000|2024-12-23 18:50:00|21473.3|21457.3|21470.9|21454.9|21480.3|21464.3|21467.6|21451.6|0
1734980100000|2024-12-23 18:55:00|21468.1|21452.1|21481.6|21465.6|21490.6|21474.6|21468.1|21452.1|0
1734980400000|2024-12-23 19:00:00|21478.6|21462.6|21489.1|21473.1|21492.8|21476.8|21478.6|21462.6|0
1734980700000|2024-12-23 19:05:00|21489.3|21473.3|21493.6|21477.6|21496.6|21480.6|21485.8|21469.8|0
1734981000000|2024-12-23 19:10:00|21493.8|21477.8|21498.6|21482.6|21498.6|21482.6|21485.7|21469.7|0
1734981300000|2024-12-23 19:15:00|21499.1|21483.1|21498.4|21482.4|21512.3|21496.3|21492.7|21476.7|0
1734981600000|2024-12-23 19:20:00|21499.3|21483.3|21505.1|21489.1|21506.8|21490.8|21494.1|21478.1|0
1734981900000|2024-12-23 19:25:00|21505.2|21489.2|21494.4|21478.4|21505.8|21489.8|21485.7|21469.7|0
1734982200000|2024-12-23 19:30:00|21495.2|21479.2|21488.8|21472.8|21499.9|21483.9|21488.1|21472.1|0
1734982500000|2024-12-23 19:35:00|21490.2|21474.2|21462.3|21446.3|21491.7|21475.7|21461.1|21445.1|0
1734982800000|2024-12-23 19:40:00|21461.8|21445.8|21475.6|21459.6|21477.9|21461.9|21461.8|21445.8|0
1734983100000|2024-12-23 19:45:00|21476.6|21460.6|21461.6|21445.6|21480.4|21464.4|21461.6|21445.6|0
1734983400000|2024-12-23 19:50:00|21461.3|21445.3|21460.8|21444.8|21465.8|21449.8|21445.3|21429.3|0
1734983700000|2024-12-23 19:55:00|21460.7|21444.7|21444.3|21428.3|21464.4|21448.4|21444.3|21428.3|0
1734984000000|2024-12-23 20:00:00|21439.8|21423.8|21439.3|21423.3|21450.7|21434.7|21429.7|21413.7|0
1734984300000|2024-12-23 20:05:00|21439.8|21423.8|21416.7|21400.7|21439.8|21423.8|21408.8|21392.8|0
1734984600000|2024-12-23 20:10:00|21418.4|21402.4|21445.3|21429.3|21445.6|21429.6|21404.3|21388.3|0
1734984900000|2024-12-23 20:15:00|21443.9|21427.9|21414.9|21398.9|21449.3|21433.3|21406.8|21390.8|0
1734985200000|2024-12-23 20:20:00|21415.4|21399.4|21418.8|21402.8|21427.9|21411.9|21410.2|21394.2|0
1734985500000|2024-12-23 20:25:00|21420.4|21404.4|21443.7|21427.7|21445.3|21429.3|21419.2|21403.2|0
1734985800000|2024-12-23 20:30:00|21446.2|21430.2|21456.1|21440.1|21458.8|21442.8|21443.6|21427.6|0
1734986100000|2024-12-23 20:35:00|21453.7|21437.7|21454.8|21438.8|21472.6|21456.6|21449.4|21433.4|0
1734986400000|2024-12-23 20:40:00|21456.8|21440.8|21475.2|21459.2|21491.1|21475.1|21454.4|21438.4|0
1734986700000|2024-12-23 20:45:00|21479.9|21463.9|21477.2|21461.2|21491.8|21475.8|21467.6|21451.6|0
1734987000000|2024-12-23 20:50:00|21486.2|21470.2|21486.6|21470.6|21495.1|21479.1|21469.2|21453.2|0
1734987300000|2024-12-23 20:55:00|21488.1|21472.1|21488.1|21472.1|21503.3|21487.3|21481.3|21465.3|0
1734987600000|2024-12-23 21:00:00|21491.8|21475.8|21459.8|21443.8|21503.8|21487.8|21452.9|21436.9|0
1734987900000|2024-12-23 21:05:00|21459.9|21443.9|21482.7|21466.7|21484.8|21468.8|21459.9|21443.9|0
1734988200000|2024-12-23 21:10:00|21481.3|21465.3|21484.1|21468.1|21488.9|21472.9|21473.9|21457.9|0
1734988500000|2024-12-23 21:15:00|21484.2|21468.2|21481.2|21465.2|21485.2|21469.2|21474.3|21458.3|0
1734988800000|2024-12-23 21:20:00|21481.1|21465.1|21469.6|21453.6|21481.2|21465.2|21466.4|21450.4|0
1734989100000|2024-12-23 21:25:00|21470.3|21454.3|21471.4|21455.4|21478.6|21462.6|21467.1|21451.1|0
1734989400000|2024-12-23 21:30:00|21471.8|21455.8|21471.7|21455.7|21479.4|21463.4|21469.6|21453.6|0
1734989700000|2024-12-23 21:35:00|21471.4|21455.4|21472.2|21456.2|21477.3|21461.3|21468.4|21452.4|0
1734990000000|2024-12-23 21:40:00|21472.4|21456.4|21474.6|21458.6|21476.6|21460.6|21468.9|21452.9|0
1734990300000|2024-12-23 21:45:00|21474.7|21458.7|21475.2|21459.2|21479.8|21463.8|21469.9|21453.9|0
1734990600000|2024-12-23 21:50:00|21474.9|21458.9|21469.1|21453.1|21476.7|21460.7|21466.7|21450.7|0
1734990900000|2024-12-23 21:55:00|21468.9|21452.9|21475|21459|21478.3|21462.3|21468.9|21452.9|0
1734991200000|2024-12-23 22:00:00|21474.7|21458.7|21476.4|21460.4|21477.1|21461.1|21472.2|21456.2|0
1734991500000|2024-12-23 22:05:00|21476.3|21460.3|21478.7|21462.7|21479.6|21463.6|21476.3|21460.3|0
1734991800000|2024-12-23 22:10:00|21478.8|21462.8|21478.7|21462.7|21480.2|21464.2|21478.7|21462.7|0
1734992100000|2024-12-23 22:15:00|21478.6|21462.6|21481.9|21465.9|21481.9|21465.9|21478.6|21462.6|0
1734992400000|2024-12-23 22:20:00|21482|21466|21482|21466|21483.4|21467.4|21480.4|21464.4|0
1734992700000|2024-12-23 22:25:00|21481.8|21465.8|21483.2|21467.2|21483.2|21467.2|21481.6|21465.6|0
1734993000000|2024-12-23 22:30:00|21482.5|21466.5|21479.8|21463.8|21482.5|21466.5|21479.8|21463.8|0
1734993300000|2024-12-23 22:35:00|21479.7|21463.7|21482|21466|21482|21466|21477.6|21461.6|0
1734993600000|2024-12-23 22:40:00|21481.8|21465.8|21490.4|21474.4|21490.5|21474.5|21478.2|21462.2|0
1734993900000|2024-12-23 22:45:00|21490.5|21474.5|21494.7|21478.7|21494.7|21478.7|21490.5|21474.5|0
1734994200000|2024-12-23 22:50:00|21495.4|21479.4|21494.7|21478.7|21495.4|21479.4|21494.7|21478.7|0
1734994500000|2024-12-23 22:55:00|21495.4|21479.4|21495.9|21479.9|21496.1|21480.1|21495.4|21479.4|0
1734994800000|2024-12-23 23:00:00|21495.1|21479.1|21495.6|21479.6|21504.1|21488.1|21488.2|21472.2|0
1734995100000|2024-12-23 23:05:00|21495.5|21479.5|21489.4|21473.4|21496.2|21480.2|21484.5|21468.5|0
1734995400000|2024-12-23 23:10:00|21489.5|21473.5|21497.7|21481.7|21497.7|21481.7|21486.6|21470.6|0
1734995700000|2024-12-23 23:15:00|21497.6|21481.6|21505.4|21489.4|21506.4|21490.4|21495.9|21479.9|0
1734996000000|2024-12-23 23:20:00|21505.1|21489.1|21500.9|21484.9|21507.5|21491.5|21497|21481|0
1734996300000|2024-12-23 23:25:00|21500.7|21484.7|21502.5|21486.5|21503.5|21487.5|21497.5|21481.5|0
1734996600000|2024-12-23 23:30:00|21502.6|21486.6|21480.6|21464.6|21503.2|21487.2|21480.2|21464.2|0
1734996900000|2024-12-23 23:35:00|21480.7|21464.7|21477.5|21461.5|21484.1|21468.1|21474.6|21458.6|0
1734997200000|2024-12-23 23:40:00|21477.6|21461.6|21479.9|21463.9|21482.4|21466.4|21467.4|21451.4|0
1734997500000|2024-12-23 23:45:00|21480.1|21464.1|21482.4|21466.4|21482.4|21466.4|21473.9|21457.9|0
1734997800000|2024-12-23 23:50:00|21482.2|21466.2|21478.2|21462.2|21482.2|21466.2|21476.7|21460.7|0
1734998100000|2024-12-23 23:55:00|21478.4|21462.4|21483.5|21467.5|21486.2|21470.2|21476.6|21460.6|0
1734998400000|2024-12-24 00:00:00|21484.5|21468.5|21470.1|21454.1|21484.9|21468.9|21467.1|21451.1|0
1734998700000|2024-12-24 00:05:00|21470.7|21454.7|21461.1|21445.1|21471.7|21455.7|21457.6|21441.6|0
1734999000000|2024-12-24 00:10:00|21460.7|21444.7|21459.9|21443.9|21467|21451|21456.9|21440.9|0
1734999300000|2024-12-24 00:15:00|21460.1|21444.1|21461.9|21445.9|21462.9|21446.9|21457.6|21441.6|0
1734999600000|2024-12-24 00:20:00|21462.4|21446.4|21476.1|21460.1|21479.7|21463.7|21462.4|21446.4|0
1734999900000|2024-12-24 00:25:00|21476.2|21460.2|21462.9|21446.9|21477.4|21461.4|21460|21444|0
1735000200000|2024-12-24 00:30:00|21463.1|21447.1|21472.4|21456.4|21475.7|21459.7|21462.5|21446.5|0
1735000500000|2024-12-24 00:35:00|21472.6|21456.6|21472|21456|21474.2|21458.2|21468.2|21452.2|0
1735000800000|2024-12-24 00:40:00|21472.1|21456.1|21480.9|21464.9|21482.9|21466.9|21472.1|21456.1|0
1735001100000|2024-12-24 00:45:00|21479.7|21463.7|21481.2|21465.2|21484|21468|21474.6|21458.6|0
1735001400000|2024-12-24 00:50:00|21481.1|21465.1|21478.5|21462.5|21483.6|21467.6|21474.5|21458.5|0
1735001700000|2024-12-24 00:55:00|21478.4|21462.4|21487.1|21471.1|21488|21472|21476.7|21460.7|0
1735002000000|2024-12-24 01:00:00|21487.5|21471.5|21480.7|21464.7|21489.1|21473.1|21475|21459|0
1735002300000|2024-12-24 01:05:00|21480.9|21464.9|21483.4|21467.4|21488.2|21472.2|21478|21462|0
1735002600000|2024-12-24 01:10:00|21483.5|21467.5|21473|21457|21484.6|21468.6|21472.2|21456.2|0
1735002900000|2024-12-24 01:15:00|21473.4|21457.4|21480.2|21464.2|21481.4|21465.4|21472|21456|0
1735003200000|2024-12-24 01:20:00|21479.7|21463.7|21482.4|21466.4|21483.2|21467.2|21478.2|21462.2|0
1735003500000|2024-12-24 01:25:00|21482.7|21466.7|21494.4|21478.4|21494.4|21478.4|21482|21466|0
1735003800000|2024-12-24 01:30:00|21494.2|21478.2|21487.7|21471.7|21497.9|21481.9|21483.2|21467.2|0
1735004100000|2024-12-24 01:35:00|21487.4|21471.4|21486.5|21470.5|21488.7|21472.7|21483.5|21467.5|0
1735004400000|2024-12-24 01:40:00|21486.9|21470.9|21486.9|21470.9|21492.2|21476.2|21483.9|21467.9|0
1735004700000|2024-12-24 01:45:00|21487.2|21471.2|21491.7|21475.7|21495.5|21479.5|21484.4|21468.4|0
1735005000000|2024-12-24 01:50:00|21491.4|21475.4|21482.6|21466.6|21491.5|21475.5|21482.2|21466.2|0
1735005300000|2024-12-24 01:55:00|21482.4|21466.4|21490.2|21474.2|21490.6|21474.6|21480.2|21464.2|0
1735005600000|2024-12-24 02:00:00|21490.1|21474.1|21484.9|21468.9|21491.5|21475.5|21482.7|21466.7|0
1735005900000|2024-12-24 02:05:00|21485|21469|21483.6|21467.6|21488.6|21472.6|21481.9|21465.9|0
1735006200000|2024-12-24 02:10:00|21483.7|21467.7|21497.7|21481.7|21498.1|21482.1|21483.7|21467.7|0
1735006500000|2024-12-24 02:15:00|21497.5|21481.5|21499.6|21483.6|21502.7|21486.7|21492.5|21476.5|0
1735006800000|2024-12-24 02:20:00|21500.4|21484.4|21498.4|21482.4|21500.4|21484.4|21495.2|21479.2|0
1735007100000|2024-12-24 02:25:00|21498.6|21482.6|21495.1|21479.1|21499|21483|21492.1|21476.1|0
1735007400000|2024-12-24 02:30:00|21495|21479|21493.2|21477.2|21495.2|21479.2|21488.9|21472.9|0
1735007700000|2024-12-24 02:35:00|21493.4|21477.4|21492.1|21476.1|21493.7|21477.7|21488.9|21472.9|0
1735008000000|2024-12-24 02:40:00|21492|21476|21494.6|21478.6|21495.7|21479.7|21490.4|21474.4|0
1735008300000|2024-12-24 02:45:00|21494|21478|21496.9|21480.9|21498.4|21482.4|21493.1|21477.1|0
1735008600000|2024-12-24 02:50:00|21497|21481|21495.2|21479.2|21500.6|21484.6|21494.9|21478.9|0
1735008900000|2024-12-24 02:55:00|21495.4|21479.4|21502.2|21486.2|21503.5|21487.5|21494.6|21478.6|0
1735009200000|2024-12-24 03:00:00|21502.7|21486.7|21510.5|21494.5|21510.6|21494.6|21501.5|21485.5|0
1735009500000|2024-12-24 03:05:00|21510.6|21494.6|21498.4|21482.4|21511.2|21495.2|21496.7|21480.7|0
1735009800000|2024-12-24 03:10:00|21498.6|21482.6|21500.7|21484.7|21502.1|21486.1|21496.2|21480.2|0
1735010100000|2024-12-24 03:15:00|21501|21485|21489.2|21473.2|21503.9|21487.9|21487.5|21471.5|0
1735010400000|2024-12-24 03:20:00|21489.1|21473.1|21491.9|21475.9|21494.1|21478.1|21488.5|21472.5|0
1735010700000|2024-12-24 03:25:00|21490.2|21474.2|21490.6|21474.6|21493.6|21477.6|21490.2|21474.2|0
1735011000000|2024-12-24 03:30:00|21490.4|21474.4|21491.1|21475.1|21494.4|21478.4|21488.2|21472.2|0
1735011300000|2024-12-24 03:35:00|21491|21475|21489.6|21473.6|21494.4|21478.4|21488.5|21472.5|0
1735011600000|2024-12-24 03:40:00|21489.4|21473.4|21495.9|21479.9|21499.2|21483.2|21489.4|21473.4|0
1735011900000|2024-12-24 03:45:00|21495.7|21479.7|21495.6|21479.6|21497.4|21481.4|21493.6|21477.6|0
1735012200000|2024-12-24 03:50:00|21495.5|21479.5|21493.4|21477.4|21495.5|21479.5|21490.7|21474.7|0
1735012500000|2024-12-24 03:55:00|21493.1|21477.1|21495.2|21479.2|21496.7|21480.7|21493.1|21477.1|0
1735012800000|2024-12-24 04:00:00|21494.7|21478.7|21490.5|21474.5|21496.4|21480.4|21489.9|21473.9|0
1735013100000|2024-12-24 04:05:00|21490.4|21474.4|21489.6|21473.6|21490.7|21474.7|21488.2|21472.2|0
1735013400000|2024-12-24 04:10:00|21489.5|21473.5|21490.7|21474.7|21491.5|21475.5|21488.2|21472.2|0
1735013700000|2024-12-24 04:15:00|21490.6|21474.6|21488.7|21472.7|21492.5|21476.5|21488.4|21472.4|0
1735014000000|2024-12-24 04:20:00|21488.6|21472.6|21485.9|21469.9|21488.9|21472.9|21478.7|21462.7|0
1735014300000|2024-12-24 04:25:00|21485.7|21469.7|21491.9|21475.9|21494|21478|21485.6|21469.6|0
1735014600000|2024-12-24 04:30:00|21491.1|21475.1|21492.2|21476.2|21495|21479|21490.5|21474.5|0
1735014900000|2024-12-24 04:35:00|21492.4|21476.4|21494.2|21478.2|21497|21481|21492.4|21476.4|0
1735015200000|2024-12-24 04:40:00|21494.1|21478.1|21497.7|21481.7|21498.5|21482.5|21493.4|21477.4|0
1735015500000|2024-12-24 04:45:00|21497.6|21481.6|21499.6|21483.6|21500.5|21484.5|21496.7|21480.7|0
1735015800000|2024-12-24 04:50:00|21500|21484|21500.1|21484.1|21503.5|21487.5|21498.2|21482.2|0
1735016100000|2024-12-24 04:55:00|21500|21484|21503|21487|21504|21488|21498.9|21482.9|0
1735016400000|2024-12-24 05:00:00|21502.7|21486.7|21499.1|21483.1|21506|21490|21494.9|21478.9|0
1735016700000|2024-12-24 05:05:00|21499|21483|21497|21481|21499.5|21483.5|21496.2|21480.2|0
1735017000000|2024-12-24 05:10:00|21497.2|21481.2|21496|21480|21500.9|21484.9|21495.2|21479.2|0
1735017300000|2024-12-24 05:15:00|21496.1|21480.1|21498.7|21482.7|21499.9|21483.9|21496|21480|0
1735017600000|2024-12-24 05:20:00|21498.6|21482.6|21498.5|21482.5|21499.6|21483.6|21496.5|21480.5|0
1735017900000|2024-12-24 05:25:00|21498.4|21482.4|21498.7|21482.7|21499.2|21483.2|21495|21479|0
1735018200000|2024-12-24 05:30:00|21498.6|21482.6|21496.4|21480.4|21498.6|21482.6|21493.6|21477.6|0
1735018500000|2024-12-24 05:35:00|21496.7|21480.7|21496.2|21480.2|21497.9|21481.9|21495|21479|0
1735018800000|2024-12-24 05:40:00|21495.5|21479.5|21496|21480|21497.7|21481.7|21493.5|21477.5|0
1735019100000|2024-12-24 05:45:00|21496.1|21480.1|21501|21485|21501.7|21485.7|21493.4|21477.4|0
1735019400000|2024-12-24 05:50:00|21501.2|21485.2|21502|21486|21503.2|21487.2|21500.6|21484.6|0
1735019700000|2024-12-24 05:55:00|21501.7|21485.7|21497.7|21481.7|21502.2|21486.2|21496.4|21480.4|0
1735020000000|2024-12-24 06:00:00|21499|21483|21495.5|21479.5|21499.9|21483.9|21495.4|21479.4|0
1735020300000|2024-12-24 06:05:00|21495.4|21479.4|21497.1|21481.1|21497.6|21481.6|21494|21478|0
1735020600000|2024-12-24 06:10:00|21497|21481|21496.4|21480.4|21497.9|21481.9|21494.9|21478.9|0
1735020900000|2024-12-24 06:15:00|21496.1|21480.1|21493.6|21477.6|21497|21481|21492.1|21476.1|0
1735021200000|2024-12-24 06:20:00|21493.7|21477.7|21497|21481|21498.4|21482.4|21490.4|21474.4|0
1735021500000|2024-12-24 06:25:00|21497.2|21481.2|21499.7|21483.7|21501.5|21485.5|21496.1|21480.1|0
1735021800000|2024-12-24 06:30:00|21499|21483|21507.1|21491.1|21510|21494|21498.9|21482.9|0
1735022100000|2024-12-24 06:35:00|21507.7|21491.7|21514.9|21498.9|21514.9|21498.9|21507.7|21491.7|0
1735022400000|2024-12-24 06:40:00|21514.7|21498.7|21517.2|21501.2|21518.2|21502.2|21511.9|21495.9|0
1735022700000|2024-12-24 06:45:00|21517.7|21501.7|21520.7|21504.7|21522.4|21506.4|21517.4|21501.4|0
1735023000000|2024-12-24 06:50:00|21521|21505|21514.4|21498.4|21521.5|21505.5|21513|21497|0
1735023300000|2024-12-24 06:55:00|21514.2|21498.2|21516.4|21500.4|21517.7|21501.7|21513.7|21497.7|0
1735023600000|2024-12-24 07:00:00|21516.5|21500.5|21526.1|21510.1|21529.1|21513.1|21515.2|21499.2|0
1735023900000|2024-12-24 07:05:00|21525.7|21509.7|21527.4|21511.4|21530.7|21514.7|21522.1|21506.1|0
1735024200000|2024-12-24 07:10:00|21527.2|21511.2|21533.1|21517.1|21535.7|21519.7|21527|21511|0
1735024500000|2024-12-24 07:15:00|21533|21517|21529.2|21513.2|21536.5|21520.5|21524.5|21508.5|0
1735024800000|2024-12-24 07:20:00|21529.4|21513.4|21537.1|21521.1|21538.2|21522.2|21529.2|21513.2|0
1735025100000|2024-12-24 07:25:00|21537|21521|21539.2|21523.2|21541.6|21525.6|21536|21520|0
1735025400000|2024-12-24 07:30:00|21539.1|21523.1|21538.6|21522.6|21542|21526|21536.5|21520.5|0
1735025700000|2024-12-24 07:35:00|21538.5|21522.5|21539.4|21523.4|21545.4|21529.4|21537.2|21521.2|0
1735026000000|2024-12-24 07:40:00|21539.7|21523.7|21541.5|21525.5|21545.4|21529.4|21539.5|21523.5|0
1735026300000|2024-12-24 07:45:00|21541.4|21525.4|21535.5|21519.5|21542|21526|21535.2|21519.2|0
1735026600000|2024-12-24 07:50:00|21539.1|21523.1|21531.5|21515.5|21548.5|21532.5|21529.5|21513.5|0
1735026900000|2024-12-24 07:55:00|21530.9|21514.9|21525.7|21509.7|21533|21517|21520.2|21504.2|0
1735027200000|2024-12-24 08:00:00|21525.1|21509.1|21524.2|21508.2|21529|21513|21520.4|21504.4|0
1735027500000|2024-12-24 08:05:00|21524.5|21508.5|21510.2|21494.2|21526|21510|21505.7|21489.7|0
1735027800000|2024-12-24 08:10:00|21510.7|21494.7|21501.5|21485.5|21514.4|21498.4|21501|21485|0
1735028100000|2024-12-24 08:15:00|21501.6|21485.6|21506.4|21490.4|21508|21492|21490.9|21474.9|0
1735028400000|2024-12-24 08:20:00|21505|21489|21511.6|21495.6|21518.2|21502.2|21501.2|21485.2|0
1735028700000|2024-12-24 08:25:00|21511.7|21495.7|21513.5|21497.5|21513.7|21497.7|21503.5|21487.5|0
1735029000000|2024-12-24 08:30:00|21512.7|21496.7|21514.6|21498.6|21514.7|21498.7|21503.1|21487.1|0
1735029300000|2024-12-24 08:35:00|21514.7|21498.7|21524.6|21508.6|21525.4|21509.4|21510.9|21494.9|0
1735029600000|2024-12-24 08:40:00|21525.2|21509.2|21519|21503|21530|21514|21516.1|21500.1|0
1735029900000|2024-12-24 08:45:00|21519.1|21503.1|21499.4|21483.4|21522|21506|21498.6|21482.6|0
1735030200000|2024-12-24 08:50:00|21498.9|21482.9|21509.1|21493.1|21511.5|21495.5|21498.9|21482.9|0
1735030500000|2024-12-24 08:55:00|21508.7|21492.7|21514.9|21498.9|21517.1|21501.1|21507.2|21491.2|0
1735030800000|2024-12-24 09:00:00|21509.1|21493.1|21531.5|21515.5|21536.7|21520.7|21507.9|21491.9|0
1735031100000|2024-12-24 09:05:00|21532|21516|21537.6|21521.6|21539.4|21523.4|21529|21513|0
1735031400000|2024-12-24 09:10:00|21537.5|21521.5|21543.9|21527.9|21546.7|21530.7|21537.5|21521.5|0
1735031700000|2024-12-24 09:15:00|21545.1|21529.1|21548.4|21532.4|21552.1|21536.1|21541|21525|0
1735032000000|2024-12-24 09:20:00|21548.5|21532.5|21541.2|21525.2|21550.2|21534.2|21531.1|21515.1|0
1735032300000|2024-12-24 09:25:00|21541.4|21525.4|21532.7|21516.7|21543|21527|21532|21516|0
1735032600000|2024-12-24 09:30:00|21532.5|21516.5|21541.9|21525.9|21542|21526|21526.1|21510.1|0
1735032900000|2024-12-24 09:35:00|21542|21526|21542.1|21526.1|21543|21527|21529.5|21513.5|0
1735033200000|2024-12-24 09:40:00|21540.7|21524.7|21540.4|21524.4|21545.1|21529.1|21535.9|21519.9|0
1735033500000|2024-12-24 09:45:00|21540.2|21524.2|21542.4|21526.4|21547|21531|21539.5|21523.5|0
1735033800000|2024-12-24 09:50:00|21542.5|21526.5|21545.9|21529.9|21547.7|21531.7|21536.7|21520.7|0
1735034100000|2024-12-24 09:55:00|21546|21530|21549.4|21533.4|21554.6|21538.6|21545.2|21529.2|0
1735034400000|2024-12-24 10:00:00|21549.6|21533.6|21553.7|21537.7|21554.9|21538.9|21548.6|21532.6|0
1735034700000|2024-12-24 10:05:00|21553.9|21537.9|21548.7|21532.7|21557.4|21541.4|21547.1|21531.1|0
1735035000000|2024-12-24 10:10:00|21548.6|21532.6|21541.2|21525.2|21552.9|21536.9|21540.9|21524.9|0
1735035300000|2024-12-24 10:15:00|21541.1|21525.1|21544.2|21528.2|21547.6|21531.6|21538.9|21522.9|0
1735035600000|2024-12-24 10:20:00|21544.4|21528.4|21545.7|21529.7|21551.6|21535.6|21544|21528|0
1735035900000|2024-12-24 10:25:00|21545.4|21529.4|21543.2|21527.2|21549.2|21533.2|21539.6|21523.6|0
1735036200000|2024-12-24 10:30:00|21543|21527|21544|21528|21545.5|21529.5|21540.7|21524.7|0
1735036500000|2024-12-24 10:35:00|21544.1|21528.1|21533.6|21517.6|21544.4|21528.4|21530|21514|0
1735036800000|2024-12-24 10:40:00|21533.5|21517.5|21536.9|21520.9|21537.5|21521.5|21528.9|21512.9|0
1735037100000|2024-12-24 10:45:00|21537.2|21521.2|21540.7|21524.7|21541.2|21525.2|21529.6|21513.6|0
1735037400000|2024-12-24 10:50:00|21540.6|21524.6|21549.2|21533.2|21550.2|21534.2|21537.7|21521.7|0
1735037700000|2024-12-24 10:55:00|21549.5|21533.5|21550.4|21534.4|21550.7|21534.7|21545.1|21529.1|0
1735038000000|2024-12-24 11:00:00|21550.2|21534.2|21553.4|21537.4|21556.4|21540.4|21546.2|21530.2|0
1735038300000|2024-12-24 11:05:00|21553.5|21537.5|21549.6|21533.6|21556|21540|21548.7|21532.7|0
1735038600000|2024-12-24 11:10:00|21549.2|21533.2|21549.2|21533.2|21554.5|21538.5|21548.4|21532.4|0
1735038900000|2024-12-24 11:15:00|21549.4|21533.4|21545|21529|21550.1|21534.1|21540|21524|0
1735039200000|2024-12-24 11:20:00|21545.5|21529.5|21539.5|21523.5|21545.5|21529.5|21530.7|21514.7|0
1735039500000|2024-12-24 11:25:00|21539.6|21523.6|21541.2|21525.2|21546.9|21530.9|21536.2|21520.2|0
1735039800000|2024-12-24 11:30:00|21541.5|21525.5|21541.1|21525.1|21543.5|21527.5|21533.5|21517.5|0
1735040100000|2024-12-24 11:35:00|21540.7|21524.7|21537|21521|21540.7|21524.7|21534|21518|0
1735040400000|2024-12-24 11:40:00|21536.5|21520.5|21532.2|21516.2|21538.4|21522.4|21531.9|21515.9|0
1735040700000|2024-12-24 11:45:00|21532.1|21516.1|21524.4|21508.4|21533.6|21517.6|21517.1|21501.1|0
1735041000000|2024-12-24 11:50:00|21524.2|21508.2|21536|21520|21536|21520|21523.6|21507.6|0
1735041300000|2024-12-24 11:55:00|21535.9|21519.9|21536.9|21520.9|21538.9|21522.9|21530.5|21514.5|0
1735041600000|2024-12-24 12:00:00|21534.9|21518.9|21540.4|21524.4|21541|21525|21533.2|21517.2|0
1735041900000|2024-12-24 12:05:00|21540.7|21524.7|21530.9|21514.9|21542.4|21526.4|21530.7|21514.7|0
1735042200000|2024-12-24 12:10:00|21530.7|21514.7|21548.6|21532.6|21549.1|21533.1|21530.7|21514.7|0
1735042500000|2024-12-24 12:15:00|21548.2|21532.2|21550.5|21534.5|21553|21537|21542.7|21526.7|0
1735042800000|2024-12-24 12:20:00|21550.9|21534.9|21551.1|21535.1|21554.1|21538.1|21549.7|21533.7|0
1735043100000|2024-12-24 12:25:00|21549.5|21533.5|21546.4|21530.4|21552.7|21536.7|21542.4|21526.4|0
1735043400000|2024-12-24 12:30:00|21546.7|21530.7|21546.5|21530.5|21551.9|21535.9|21542.7|21526.7|0
1735043700000|2024-12-24 12:35:00|21546.4|21530.4|21540.9|21524.9|21549.7|21533.7|21539.6|21523.6|0
1735044000000|2024-12-24 12:40:00|21538.6|21522.6|21543.7|21527.7|21546.4|21530.4|21538.1|21522.1|0
1735044300000|2024-12-24 12:45:00|21543.9|21527.9|21546.4|21530.4|21550|21534|21540.5|21524.5|0
1735044600000|2024-12-24 12:50:00|21546.5|21530.5|21546.9|21530.9|21548.6|21532.6|21542.4|21526.4|0
1735044900000|2024-12-24 12:55:00|21546.7|21530.7|21550.7|21534.7|21551|21535|21544.1|21528.1|0
1735045200000|2024-12-24 13:00:00|21549.9|21533.9|21545.9|21529.9|21549.9|21533.9|21539.4|21523.4|0
1735045500000|2024-12-24 13:05:00|21546|21530|21548.1|21532.1|21552.1|21536.1|21544|21528|0
1735045800000|2024-12-24 13:10:00|21548.4|21532.4|21551.2|21535.2|21556|21540|21547.9|21531.9|0
1735046100000|2024-12-24 13:15:00|21551.1|21535.1|21549.2|21533.2|21553.4|21537.4|21543.5|21527.5|0
1735046400000|2024-12-24 13:20:00|21548.9|21532.9|21554.7|21538.7|21555|21539|21543.2|21527.2|0
1735046700000|2024-12-24 13:25:00|21555|21539|21553.6|21537.6|21555.9|21539.9|21547.7|21531.7|0
1735047000000|2024-12-24 13:30:00|21553.7|21537.7|21557|21541|21561.1|21545.1|21553.2|21537.2|0
1735047300000|2024-12-24 13:35:00|21557.1|21541.1|21559.4|21543.4|21559.4|21543.4|21546.9|21530.9|0
1735047600000|2024-12-24 13:40:00|21559.5|21543.5|21558.1|21542.1|21560.6|21544.6|21552.4|21536.4|0
1735047900000|2024-12-24 13:45:00|21558|21542|21571.2|21555.2|21571.9|21555.9|21558|21542|0
1735048200000|2024-12-24 13:50:00|21570.1|21554.1|21574|21558|21574.7|21558.7|21565.4|21549.4|0
1735048500000|2024-12-24 13:55:00|21574.1|21558.1|21577.9|21561.9|21578.4|21562.4|21573.7|21557.7|0
1735048800000|2024-12-24 14:00:00|21577.7|21561.7|21580.6|21564.6|21593.5|21577.5|21575.9|21559.9|0
1735049100000|2024-12-24 14:05:00|21580.9|21564.9|21587.9|21571.9|21588.1|21572.1|21580.6|21564.6|0
1735049400000|2024-12-24 14:10:00|21588|21572|21593.9|21577.9|21598.4|21582.4|21587.1|21571.1|0
1735049700000|2024-12-24 14:15:00|21593.7|21577.7|21586.1|21570.1|21595.5|21579.5|21582.7|21566.7|0
1735050000000|2024-12-24 14:20:00|21586.9|21570.9|21578.5|21562.5|21590.5|21574.5|21577.5|21561.5|0
1735050300000|2024-12-24 14:25:00|21576.2|21560.2|21577.5|21561.5|21582.1|21566.1|21563.2|21547.2|0
1735050600000|2024-12-24 14:30:00|21580.7|21564.7|21576.2|21560.2|21594.4|21578.4|21553.4|21537.4|0
1735050900000|2024-12-24 14:35:00|21569.4|21553.4|21590.6|21574.6|21601.4|21585.4|21566|21550|0
1735051200000|2024-12-24 14:40:00|21590.2|21574.2|21619.1|21603.1|21626|21610|21589.4|21573.4|0
1735051500000|2024-12-24 14:45:00|21620.4|21604.4|21623.1|21607.1|21636.4|21620.4|21615.6|21599.6|0
1735051800000|2024-12-24 14:50:00|21621.1|21605.1|21632.1|21616.1|21642.6|21626.6|21607.1|21591.1|0
1735052100000|2024-12-24 14:55:00|21629.6|21613.6|21655.5|21639.5|21658|21642|21623.9|21607.9|0
1735052400000|2024-12-24 15:00:00|21657.9|21641.9|21679.1|21663.1|21680.5|21664.5|21651.7|21635.7|0
1735052700000|2024-12-24 15:05:00|21678.1|21662.1|21665.4|21649.4|21691.4|21675.4|21662.9|21646.9|0
1735053000000|2024-12-24 15:10:00|21665.6|21649.6|21677.6|21661.6|21680.6|21664.6|21660.4|21644.4|0
1735053300000|2024-12-24 15:15:00|21676.9|21660.9|21664.2|21648.2|21685|21669|21661.9|21645.9|0
1735053600000|2024-12-24 15:20:00|21665.6|21649.6|21668.4|21652.4|21674.6|21658.6|21649.1|21633.1|0
1735053900000|2024-12-24 15:25:00|21668.2|21652.2|21675.6|21659.6|21682.2|21666.2|21667.6|21651.6|0
1735054200000|2024-12-24 15:30:00|21675.4|21659.4|21687.4|21671.4|21688.5|21672.5|21674.6|21658.6|0
1735054500000|2024-12-24 15:35:00|21686.4|21670.4|21684.1|21668.1|21699.4|21683.4|21679.1|21663.1|0
1735054800000|2024-12-24 15:40:00|21684.2|21668.2|21709.2|21693.2|21710.5|21694.5|21683|21667|0
1735055100000|2024-12-24 15:45:00|21708.2|21692.2|21717.1|21701.1|21719.5|21703.5|21701.1|21685.1|0
1735055400000|2024-12-24 15:50:00|21717.4|21701.4|21693.6|21677.6|21719.7|21703.7|21690.4|21674.4|0
1735055700000|2024-12-24 15:55:00|21693.9|21677.9|21713.1|21697.1|21717.4|21701.4|21693.4|21677.4|0
1735056000000|2024-12-24 16:00:00|21711.9|21695.9|21717.7|21701.7|21726.9|21710.9|21709.6|21693.6|0
1735056300000|2024-12-24 16:05:00|21718.4|21702.4|21723.1|21707.1|21724.6|21708.6|21703.1|21687.1|0
1735056600000|2024-12-24 16:10:00|21723.6|21707.6|21728.4|21712.4|21729.9|21713.9|21711.1|21695.1|0
1735056900000|2024-12-24 16:15:00|21728.9|21712.9|21729.1|21713.1|21736.1|21720.1|21725.7|21709.7|0
1735057200000|2024-12-24 16:20:00|21729|21713|21733|21717|21735.4|21719.4|21721.4|21705.4|0
1735057500000|2024-12-24 16:25:00|21732.6|21716.6|21727.6|21711.6|21735.5|21719.5|21724.1|21708.1|0
1735057800000|2024-12-24 16:30:00|21727.1|21711.1|21727.2|21711.2|21729.4|21713.4|21714|21698|0
1735058100000|2024-12-24 16:35:00|21726.4|21710.4|21734.6|21718.6|21738|21722|21722.7|21706.7|0
1735058400000|2024-12-24 16:40:00|21735.4|21719.4|21743.6|21727.6|21744.9|21728.9|21732.4|21716.4|0
1735058700000|2024-12-24 16:45:00|21743.1|21727.1|21742.9|21726.9|21746.1|21730.1|21740.5|21724.5|0
1735059000000|2024-12-24 16:50:00|21743.1|21727.1|21720.9|21704.9|21744.9|21728.9|21705.1|21689.1|0
1735059300000|2024-12-24 16:55:00|21720|21704|21712.1|21696.1|21738.4|21722.4|21710.4|21694.4|0
1735059600000|2024-12-24 17:00:00|21713.5|21697.5|21723.4|21707.4|21730.6|21714.6|21709.1|21693.1|0
1735059900000|2024-12-24 17:05:00|21725|21709|21729.1|21713.1|21730.9|21714.9|21720.1|21704.1|0
1735060200000|2024-12-24 17:10:00|21729.4|21713.4|21743.6|21727.6|21743.9|21727.9|21725.1|21709.1|0
1735060500000|2024-12-24 17:15:00|21743.7|21727.7|21733.9|21717.9|21743.7|21727.7|21727.9|21711.9|0
1735060800000|2024-12-24 17:20:00|21734.1|21718.1|21726.6|21710.6|21737|21721|21726.6|21710.6|0
1735061100000|2024-12-24 17:25:00|21726.1|21710.1|21742.2|21726.2|21750.4|21734.4|21726.1|21710.1|0
1735061400000|2024-12-24 17:30:00|21741.1|21725.1|21716.1|21700.1|21742.6|21726.6|21716.1|21700.1|0
1735061700000|2024-12-24 17:35:00|21715.9|21699.9|21725.1|21709.1|21727.9|21711.9|21695|21679|0
1735062000000|2024-12-24 17:40:00|21724.4|21708.4|21724.1|21708.1|21735.6|21719.6|21720.9|21704.9|0
1735062300000|2024-12-24 17:45:00|21722.1|21706.1|21729.7|21713.7|21730.6|21714.6|21711.9|21695.9|0
1735062600000|2024-12-24 17:50:00|21733.1|21717.1|21758.6|21742.6|21759.2|21743.2|21731.9|21715.9|0
1735062900000|2024-12-24 17:55:00|21759.5|21743.5|21781.6|21765.6|21785.4|21769.4|21747.5|21731.5|0
1735063200000|2024-12-24 18:00:00|21784.2|21768.2|21787.4|21771.4|21793.5|21777.5|21776.9|21760.9|0
1735063500000|2024-12-24 18:05:00|21788.2|21772.2|21781.1|21765.1|21800.4|21784.4|21778.9|21762.9|0
1735063800000|2024-12-24 18:10:00|21782.1|21766.1|21798.5|21782.5|21801|21785|21779.2|21763.2|0
1735064100000|2024-12-24 18:15:00|21796.6|21780.6|21796.6|21780.6|21796.6|21780.6|21796.6|21780.6|0
1735371900000|2024-12-28 07:45:00|21789.6|21773.6|21496.6|21480.6|21789.6|21773.6|21496.6|21480.6|0
1735372800000|2024-12-28 08:00:00|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|0
1735373100000|2024-12-28 08:05:00|21496.4|21480.4|21496.4|21480.4|21496.4|21480.4|21496.4|21480.4|0
1735373400000|2024-12-28 08:10:00|21488.4|21472.4|21488.4|21472.4|21488.4|21472.4|21488.4|21472.4|0
1735378800000|2024-12-28 09:40:00|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|0
1735400700000|2024-12-28 15:45:00|21485.6|21469.6|21485.6|21469.6|21485.6|21469.6|21485.6|21469.6|0
1735406700000|2024-12-28 17:25:00|21485.5|21469.5|21485.5|21469.5|21485.5|21469.5|21485.5|21469.5|0
1735410000000|2024-12-28 18:20:00|21485.9|21469.9|21485.9|21469.9|21485.9|21469.9|21485.9|21469.9|0
1735426500000|2024-12-28 22:55:00|21486.1|21470.1|21486.3|21470.3|21486.3|21470.3|21486.1|21470.1|0
1735436400000|2024-12-29 01:40:00|21485.3|21469.3|21485.3|21469.3|21485.3|21469.3|21485.3|21469.3|0
1735446000000|2024-12-29 04:20:00|21493.1|21477.1|21493.1|21477.1|21493.1|21477.1|21493.1|21477.1|0
1735460400000|2024-12-29 08:20:00|21500.8|21484.8|21505.5|21489.5|21505.5|21489.5|21500.8|21484.8|0
1735463700000|2024-12-29 09:15:00|21505.1|21489.1|21505.1|21489.1|21505.1|21489.1|21505.1|21489.1|0
1735465800000|2024-12-29 09:50:00|21497.1|21481.1|21497.1|21481.1|21497.1|21481.1|21497.1|21481.1|0
1735469100000|2024-12-29 10:45:00|21505.1|21489.1|21507.1|21491.1|21507.1|21491.1|21505.1|21489.1|0
1735474200000|2024-12-29 12:10:00|21499.1|21483.1|21499.1|21483.1|21499.1|21483.1|21499.1|21483.1|0
1735492800000|2024-12-29 17:20:00|21497.6|21481.6|21497.6|21481.6|21497.6|21481.6|21497.6|21481.6|0
1735498800000|2024-12-29 19:00:00|21489.8|21473.8|21489.8|21473.8|21489.8|21473.8|21489.8|21473.8|0
1735502100000|2024-12-29 19:55:00|21482.1|21466.1|21482.1|21466.1|21482.1|21466.1|21482.1|21466.1|0
1735502700000|2024-12-29 20:05:00|21481.8|21465.8|21481.6|21465.6|21481.8|21465.8|21481.6|21465.6|0
1735504200000|2024-12-29 20:30:00|21473.9|21457.9|21473.9|21457.9|21473.9|21457.9|21473.9|21457.9|0
1735505400000|2024-12-29 20:50:00|21481.9|21465.9|21481.9|21465.9|21481.9|21465.9|21481.9|21465.9|0
1735506000000|2024-12-29 21:00:00|21478.8|21462.8|21477.2|21461.2|21478.8|21462.8|21477.2|21461.2|0
1735506900000|2024-12-29 21:15:00|21478|21462|21478|21462|21478|21462|21478|21462|0
1735510200000|2024-12-29 22:10:00|21478.4|21462.4|21478.4|21462.4|21478.4|21462.4|21478.4|21462.4|0
1735513200000|2024-12-29 23:00:00|21496.4|21480.4|21509.4|21493.4|21515.2|21499.2|21494.5|21478.5|0
1735513500000|2024-12-29 23:05:00|21509.9|21493.9|21497.3|21481.3|21509.9|21493.9|21487.3|21471.3|0
1735513800000|2024-12-29 23:10:00|21497.4|21481.4|21478|21462|21499.7|21483.7|21472|21456|0
1735514100000|2024-12-29 23:15:00|21478.2|21462.2|21492.2|21476.2|21492.3|21476.3|21478.2|21462.2|0
1735514400000|2024-12-29 23:20:00|21492.3|21476.3|21482.2|21466.2|21496.3|21480.3|21482.2|21466.2|0
1735514700000|2024-12-29 23:25:00|21482|21466|21481.5|21465.5|21487.9|21471.9|21469.5|21453.5|0
1735515000000|2024-12-29 23:30:00|21481.3|21465.3|21467.3|21451.3|21481.3|21465.3|21457.7|21441.7|0
1735515300000|2024-12-29 23:35:00|21467.5|21451.5|21446.8|21430.8|21468.8|21452.8|21444.5|21428.5|0
1735515600000|2024-12-29 23:40:00|21448.4|21432.4|21457.3|21441.3|21457.3|21441.3|21445.2|21429.2|0
1735515900000|2024-12-29 23:45:00|21457|21441|21461.3|21445.3|21472.4|21456.4|21457|21441|0
1735516200000|2024-12-29 23:50:00|21461.4|21445.4|21471.2|21455.2|21477.5|21461.5|21453.2|21437.2|0
1735516500000|2024-12-29 23:55:00|21472.5|21456.5|21476|21460|21477.8|21461.8|21470|21454|0
1735516800000|2024-12-30 00:00:00|21475.4|21459.4|21463.3|21447.3|21479.4|21463.4|21448|21432|0
1735517100000|2024-12-30 00:05:00|21463.4|21447.4|21471.5|21455.5|21473.2|21457.2|21457.2|21441.2|0
1735517400000|2024-12-30 00:10:00|21472.4|21456.4|21470.9|21454.9|21475.8|21459.8|21465.7|21449.7|0
1735517700000|2024-12-30 00:15:00|21470.8|21454.8|21468.3|21452.3|21474.8|21458.8|21461.7|21445.7|0
1735518000000|2024-12-30 00:20:00|21468.4|21452.4|21480|21464|21482.4|21466.4|21467.5|21451.5|0
1735518300000|2024-12-30 00:25:00|21480.5|21464.5|21488|21472|21489.7|21473.7|21476.2|21460.2|0
1735518600000|2024-12-30 00:30:00|21488.2|21472.2|21486.2|21470.2|21491.2|21475.2|21481.5|21465.5|0
1735518900000|2024-12-30 00:35:00|21486.4|21470.4|21476.9|21460.9|21486.5|21470.5|21476.7|21460.7|0
1735519200000|2024-12-30 00:40:00|21476.8|21460.8|21485.3|21469.3|21486.9|21470.9|21472|21456|0
1735519500000|2024-12-30 00:45:00|21485.4|21469.4|21494|21478|21494.8|21478.8|21485.4|21469.4|0
1735519800000|2024-12-30 00:50:00|21493.5|21477.5|21486.8|21470.8|21493.9|21477.9|21485|21469|0
1735520100000|2024-12-30 00:55:00|21487.3|21471.3|21484.4|21468.4|21488.2|21472.2|21481.2|21465.2|0
1735520400000|2024-12-30 01:00:00|21483.4|21467.4|21475.8|21459.8|21485.3|21469.3|21474.3|21458.3|0
1735520700000|2024-12-30 01:05:00|21475.5|21459.5|21465.3|21449.3|21477.7|21461.7|21459.4|21443.4|0
1735521000000|2024-12-30 01:10:00|21463.7|21447.7|21454.9|21438.9|21470.2|21454.2|21454.4|21438.4|0
1735521300000|2024-12-30 01:15:00|21455.5|21439.5|21473.6|21457.6|21474.3|21458.3|21454|21438|0
1735521600000|2024-12-30 01:20:00|21474.1|21458.1|21474.1|21458.1|21474.8|21458.8|21464.7|21448.7|0
1735521900000|2024-12-30 01:25:00|21474.2|21458.2|21477.2|21461.2|21482.7|21466.7|21473.3|21457.3|0
1735522200000|2024-12-30 01:30:00|21477.1|21461.1|21473.7|21457.7|21481.2|21465.2|21473.7|21457.7|0
1735522500000|2024-12-30 01:35:00|21473.9|21457.9|21471.6|21455.6|21475.2|21459.2|21467.2|21451.2|0
1735522800000|2024-12-30 01:40:00|21471.4|21455.4|21480.7|21464.7|21480.9|21464.9|21471.4|21455.4|0
1735523100000|2024-12-30 01:45:00|21480.6|21464.6|21482.9|21466.9|21483.3|21467.3|21478.6|21462.6|0
1735523400000|2024-12-30 01:50:00|21482.3|21466.3|21488.4|21472.4|21489.4|21473.4|21479.8|21463.8|0
1735523700000|2024-12-30 01:55:00|21486.8|21470.8|21487.1|21471.1|21488.1|21472.1|21484.1|21468.1|0
1735524000000|2024-12-30 02:00:00|21484.9|21468.9|21480.8|21464.8|21484.9|21468.9|21478.8|21462.8|0
1735524300000|2024-12-30 02:05:00|21480.7|21464.7|21485.8|21469.8|21488.9|21472.9|21480.7|21464.7|0
1735524600000|2024-12-30 02:10:00|21485.9|21469.9|21481.7|21465.7|21488.9|21472.9|21480.2|21464.2|0
1735524900000|2024-12-30 02:15:00|21481.3|21465.3|21474.7|21458.7|21483.6|21467.6|21473.6|21457.6|0
1735525200000|2024-12-30 02:20:00|21474.6|21458.6|21475.4|21459.4|21479.3|21463.3|21473.6|21457.6|0
1735525500000|2024-12-30 02:25:00|21475.3|21459.3|21471.6|21455.6|21478.4|21462.4|21466.8|21450.8|0
1735525800000|2024-12-30 02:30:00|21471.7|21455.7|21473.3|21457.3|21476.2|21460.2|21469.6|21453.6|0
1735526100000|2024-12-30 02:35:00|21473.6|21457.6|21471.9|21455.9|21477.1|21461.1|21471.9|21455.9|0
1735526400000|2024-12-30 02:40:00|21472.2|21456.2|21472.4|21456.4|21477.2|21461.2|21470.9|21454.9|0
1735526700000|2024-12-30 02:45:00|21472.6|21456.6|21467.6|21451.6|21475.7|21459.7|21467.6|21451.6|0
1735527000000|2024-12-30 02:50:00|21467.4|21451.4|21463.4|21447.4|21470.6|21454.6|21463.4|21447.4|0
1735527300000|2024-12-30 02:55:00|21463.8|21447.8|21468.2|21452.2|21469.9|21453.9|21463.4|21447.4|0
1735527600000|2024-12-30 03:00:00|21467.4|21451.4|21460.4|21444.4|21467.6|21451.6|21456.8|21440.8|0
1735527900000|2024-12-30 03:05:00|21460.1|21444.1|21465.9|21449.9|21466.1|21450.1|21459.4|21443.4|0
1735528200000|2024-12-30 03:10:00|21466.1|21450.1|21457.8|21441.8|21466.3|21450.3|21456.7|21440.7|0
1735528500000|2024-12-30 03:15:00|21457.9|21441.9|21463.3|21447.3|21464.1|21448.1|21457.6|21441.6|0
1735528800000|2024-12-30 03:20:00|21463.9|21447.9|21464.9|21448.9|21467.7|21451.7|21461.2|21445.2|0
1735529100000|2024-12-30 03:25:00|21465.1|21449.1|21464.8|21448.8|21467.4|21451.4|21463.4|21447.4|0
1735529400000|2024-12-30 03:30:00|21466.3|21450.3|21466.3|21450.3|21468.8|21452.8|21464.9|21448.9|0
1735529700000|2024-12-30 03:35:00|21466.4|21450.4|21466.3|21450.3|21470.7|21454.7|21465.3|21449.3|0
1735530000000|2024-12-30 03:40:00|21466.4|21450.4|21470.1|21454.1|21470.2|21454.2|21466.4|21450.4|0
1735530300000|2024-12-30 03:45:00|21469.7|21453.7|21465.6|21449.6|21469.7|21453.7|21465.4|21449.4|0
1735530600000|2024-12-30 03:50:00|21465.4|21449.4|21457.2|21441.2|21466.7|21450.7|21452.9|21436.9|0
1735530900000|2024-12-30 03:55:00|21456.8|21440.8|21457.7|21441.7|21459.7|21443.7|21453.6|21437.6|0
1735531200000|2024-12-30 04:00:00|21457.6|21441.6|21461.4|21445.4|21461.9|21445.9|21457.4|21441.4|0
1735531500000|2024-12-30 04:05:00|21462.1|21446.1|21467.3|21451.3|21467.7|21451.7|21461.1|21445.1|0
1735531800000|2024-12-30 04:10:00|21467.8|21451.8|21461.8|21445.8|21468.3|21452.3|21460.6|21444.6|0
1735532100000|2024-12-30 04:15:00|21461.7|21445.7|21458.1|21442.1|21462.9|21446.9|21452.4|21436.4|0
1735532400000|2024-12-30 04:20:00|21458.2|21442.2|21455.4|21439.4|21461.6|21445.6|21454.9|21438.9|0
1735532700000|2024-12-30 04:25:00|21455.6|21439.6|21455.1|21439.1|21456.9|21440.9|21453.8|21437.8|0
1735533000000|2024-12-30 04:30:00|21455.4|21439.4|21464.4|21448.4|21464.6|21448.6|21454.8|21438.8|0
1735533300000|2024-12-30 04:35:00|21464.6|21448.6|21463.2|21447.2|21464.7|21448.7|21460.7|21444.7|0
1735533600000|2024-12-30 04:40:00|21463.3|21447.3|21468.6|21452.6|21468.6|21452.6|21462.7|21446.7|0
1735533900000|2024-12-30 04:45:00|21468.7|21452.7|21470.8|21454.8|21472.8|21456.8|21468.2|21452.2|0
1735534200000|2024-12-30 04:50:00|21471.6|21455.6|21465.9|21449.9|21471.9|21455.9|21462.9|21446.9|0
1735534500000|2024-12-30 04:55:00|21465.8|21449.8|21466.2|21450.2|21467.2|21451.2|21463.2|21447.2|0
1735534800000|2024-12-30 05:00:00|21466.6|21450.6|21460.3|21444.3|21467.9|21451.9|21458.2|21442.2|0
1735535100000|2024-12-30 05:05:00|21460.4|21444.4|21466.4|21450.4|21467.1|21451.1|21460.4|21444.4|0
1735535400000|2024-12-30 05:10:00|21466.6|21450.6|21457.9|21441.9|21467.8|21451.8|21456.8|21440.8|0
1735535700000|2024-12-30 05:15:00|21457.2|21441.2|21461.3|21445.3|21461.8|21445.8|21456.2|21440.2|0
1735536000000|2024-12-30 05:20:00|21461.2|21445.2|21458.4|21442.4|21461.2|21445.2|21455.7|21439.7|0
1735536300000|2024-12-30 05:25:00|21458.6|21442.6|21452.9|21436.9|21462.2|21446.2|21448.8|21432.8|0
1735536600000|2024-12-30 05:30:00|21452.8|21436.8|21431.1|21415.1|21454.3|21438.3|21427.2|21411.2|0
1735536900000|2024-12-30 05:35:00|21431.2|21415.2|21431.2|21415.2|21438.4|21422.4|21428.6|21412.6|0
1735537200000|2024-12-30 05:40:00|21431.8|21415.8|21431.7|21415.7|21437.2|21421.2|21430.7|21414.7|0
1735537500000|2024-12-30 05:45:00|21430.8|21414.8|21432.3|21416.3|21434.4|21418.4|21430.1|21414.1|0
1735537800000|2024-12-30 05:50:00|21432.6|21416.6|21439.4|21423.4|21440.1|21424.1|21432.3|21416.3|0
1735538100000|2024-12-30 05:55:00|21439.1|21423.1|21436.7|21420.7|21441.1|21425.1|21434.6|21418.6|0
1735538400000|2024-12-30 06:00:00|21434.3|21418.3|21446.2|21430.2|21446.4|21430.4|21429.9|21413.9|0
1735538700000|2024-12-30 06:05:00|21445.4|21429.4|21449.7|21433.7|21452.2|21436.2|21442.9|21426.9|0
1735539000000|2024-12-30 06:10:00|21449.6|21433.6|21458.2|21442.2|21460.2|21444.2|21448.7|21432.7|0
1735539300000|2024-12-30 06:15:00|21457.9|21441.9|21455.3|21439.3|21465.1|21449.1|21453.2|21437.2|0
1735539600000|2024-12-30 06:20:00|21455.7|21439.7|21460.8|21444.8|21462.1|21446.1|21455.2|21439.2|0
1735539900000|2024-12-30 06:25:00|21462.2|21446.2|21463.9|21447.9|21465.7|21449.7|21458.2|21442.2|0
1735540200000|2024-12-30 06:30:00|21464.6|21448.6|21461.7|21445.7|21466.4|21450.4|21459.4|21443.4|0
1735540500000|2024-12-30 06:35:00|21461.6|21445.6|21458.3|21442.3|21463.6|21447.6|21457.8|21441.8|0
1735540800000|2024-12-30 06:40:00|21458.4|21442.4|21439.3|21423.3|21459.3|21443.3|21439.3|21423.3|0
1735541100000|2024-12-30 06:45:00|21441.8|21425.8|21436.1|21420.1|21442.3|21426.3|21425.8|21409.8|0
1735541400000|2024-12-30 06:50:00|21437.9|21421.9|21430.6|21414.6|21441.8|21425.8|21430.1|21414.1|0
1735541700000|2024-12-30 06:55:00|21430.2|21414.2|21434.3|21418.3|21438.6|21422.6|21428.7|21412.7|0
1735542000000|2024-12-30 07:00:00|21433.8|21417.8|21424.7|21408.7|21435.7|21419.7|21412.5|21396.5|0
1735542300000|2024-12-30 07:05:00|21423.1|21407.1|21421.8|21405.8|21427.8|21411.8|21415.2|21399.2|0
1735542600000|2024-12-30 07:10:00|21419.6|21403.6|21424.7|21408.7|21432.3|21416.3|21417.5|21401.5|0
1735542900000|2024-12-30 07:15:00|21423|21407|21412.5|21396.5|21431.3|21415.3|21412|21396|0
1735543200000|2024-12-30 07:20:00|21412.6|21396.6|21404.8|21388.8|21414.1|21398.1|21403.5|21387.5|0
1735543500000|2024-12-30 07:25:00|21405.8|21389.8|21400.5|21384.5|21409.3|21393.3|21398.8|21382.8|0
1735543800000|2024-12-30 07:30:00|21402.3|21386.3|21397.3|21381.3|21407.6|21391.6|21394.8|21378.8|0
1735544100000|2024-12-30 07:35:00|21397.8|21381.8|21407.7|21391.7|21408|21392|21394.5|21378.5|0
1735544400000|2024-12-30 07:40:00|21407.3|21391.3|21401.5|21385.5|21411.8|21395.8|21401.5|21385.5|0
1735544700000|2024-12-30 07:45:00|21402|21386|21410.2|21394.2|21419.6|21403.6|21401.6|21385.6|0
1735545000000|2024-12-30 07:50:00|21410.5|21394.5|21407.8|21391.8|21413.3|21397.3|21404.1|21388.1|0
1735545300000|2024-12-30 07:55:00|21407.6|21391.6|21411|21395|21416.2|21400.2|21404.6|21388.6|0
1735545600000|2024-12-30 08:00:00|21407.6|21391.6|21421.5|21405.5|21424.2|21408.2|21399.5|21383.5|0
1735545900000|2024-12-30 08:05:00|21421.6|21405.6|21425.2|21409.2|21439.7|21423.7|21417.1|21401.1|0
1735546200000|2024-12-30 08:10:00|21424.8|21408.8|21424.2|21408.2|21425.3|21409.3|21408|21392|0
1735546500000|2024-12-30 08:15:00|21423.1|21407.1|21432|21416|21436.1|21420.1|21423.1|21407.1|0
1735546800000|2024-12-30 08:20:00|21432.7|21416.7|21432.1|21416.1|21438.1|21422.1|21425.8|21409.8|0
1735547100000|2024-12-30 08:25:00|21433.6|21417.6|21441.1|21425.1|21445.2|21429.2|21430.5|21414.5|0
1735547400000|2024-12-30 08:30:00|21442.2|21426.2|21445.7|21429.7|21451.3|21435.3|21438.5|21422.5|0
1735547700000|2024-12-30 08:35:00|21445.6|21429.6|21443.7|21427.7|21448.5|21432.5|21440.1|21424.1|0
1735548000000|2024-12-30 08:40:00|21443.5|21427.5|21438.5|21422.5|21448.2|21432.2|21435.5|21419.5|0
1735548300000|2024-12-30 08:45:00|21438.6|21422.6|21427.7|21411.7|21446.1|21430.1|21427.7|21411.7|0
1735548600000|2024-12-30 08:50:00|21426.8|21410.8|21435.5|21419.5|21436.1|21420.1|21424.5|21408.5|0
1735548900000|2024-12-30 08:55:00|21434.2|21418.2|21430.6|21414.6|21440.3|21424.3|21426|21410|0
1735549200000|2024-12-30 09:00:00|21430.1|21414.1|21428.5|21412.5|21440.1|21424.1|21424.6|21408.6|0
1735549500000|2024-12-30 09:05:00|21428.1|21412.1|21415.8|21399.8|21429.3|21413.3|21415|21399|0
1735549800000|2024-12-30 09:10:00|21416.5|21400.5|21420|21404|21425|21409|21414.5|21398.5|0
1735550100000|2024-12-30 09:15:00|21419.2|21403.2|21402.2|21386.2|21421.8|21405.8|21402.2|21386.2|0
1735550400000|2024-12-30 09:20:00|21401.2|21385.2|21420.8|21404.8|21420.8|21404.8|21401.2|21385.2|0
1735550700000|2024-12-30 09:25:00|21421.5|21405.5|21425.1|21409.1|21434.6|21418.6|21419.1|21403.1|0
1735551000000|2024-12-30 09:30:00|21424.1|21408.1|21422.6|21406.6|21427.2|21411.2|21414.1|21398.1|0
1735551300000|2024-12-30 09:35:00|21422.3|21406.3|21423.1|21407.1|21429|21413|21418.7|21402.7|0
1735551600000|2024-12-30 09:40:00|21422.8|21406.8|21421.1|21405.1|21424.1|21408.1|21414.6|21398.6|0
1735551900000|2024-12-30 09:45:00|21421.3|21405.3|21421.3|21405.3|21424.1|21408.1|21411.7|21395.7|0
1735552200000|2024-12-30 09:50:00|21421.2|21405.2|21426.1|21410.1|21432.6|21416.6|21421.1|21405.1|0
1735552500000|2024-12-30 09:55:00|21425.3|21409.3|21423|21407|21431.3|21415.3|21419.2|21403.2|0
1735552800000|2024-12-30 10:00:00|21422.3|21406.3|21428.3|21412.3|21430|21414|21418.3|21402.3|0
1735553100000|2024-12-30 10:05:00|21429|21413|21433.5|21417.5|21435.5|21419.5|21427.8|21411.8|0
1735553400000|2024-12-30 10:10:00|21433.3|21417.3|21435.5|21419.5|21442.8|21426.8|21430.8|21414.8|0
1735553700000|2024-12-30 10:15:00|21435.3|21419.3|21438.8|21422.8|21439.1|21423.1|21434.6|21418.6|0
1735554000000|2024-12-30 10:20:00|21439.2|21423.2|21433.2|21417.2|21440.8|21424.8|21431.8|21415.8|0
1735554300000|2024-12-30 10:25:00|21433|21417|21431.6|21415.6|21438.3|21422.3|21427.1|21411.1|0
1735554600000|2024-12-30 10:30:00|21431.3|21415.3|21436.5|21420.5|21436.8|21420.8|21431.3|21415.3|0
1735554900000|2024-12-30 10:35:00|21436.1|21420.1|21427.2|21411.2|21437.1|21421.1|21426.6|21410.6|0
1735555200000|2024-12-30 10:40:00|21427|21411|21427.3|21411.3|21432.3|21416.3|21426.8|21410.8|0
1735555500000|2024-12-30 10:45:00|21427.5|21411.5|21430.8|21414.8|21431.3|21415.3|21423.7|21407.7|0
1735555800000|2024-12-30 10:50:00|21431.1|21415.1|21429.7|21413.7|21437.1|21421.1|21427.7|21411.7|0
1735556100000|2024-12-30 10:55:00|21429.6|21413.6|21429|21413|21433.5|21417.5|21428.3|21412.3|0
1735556400000|2024-12-30 11:00:00|21431|21415|21433.8|21417.8|21435.6|21419.6|21430.7|21414.7|0
1735556700000|2024-12-30 11:05:00|21434.1|21418.1|21430.1|21414.1|21436.1|21420.1|21430|21414|0
1735557000000|2024-12-30 11:10:00|21429.3|21413.3|21431.7|21415.7|21431.7|21415.7|21427.5|21411.5|0
1735557300000|2024-12-30 11:15:00|21433.3|21417.3|21433.3|21417.3|21435.5|21419.5|21430.1|21414.1|0
1735557600000|2024-12-30 11:20:00|21433.5|21417.5|21441.7|21425.7|21443.5|21427.5|21433.3|21417.3|0
1735557900000|2024-12-30 11:25:00|21441.6|21425.6|21444.5|21428.5|21445.7|21429.7|21441.6|21425.6|0
1735558200000|2024-12-30 11:30:00|21444.3|21428.3|21441.1|21425.1|21445.8|21429.8|21437.3|21421.3|0
1735558500000|2024-12-30 11:35:00|21441|21425|21438.1|21422.1|21442.5|21426.5|21435.2|21419.2|0
1735558800000|2024-12-30 11:40:00|21438.2|21422.2|21438.6|21422.6|21442.6|21426.6|21436.8|21420.8|0
1735559100000|2024-12-30 11:45:00|21439.1|21423.1|21435.2|21419.2|21440.2|21424.2|21434.7|21418.7|0
1735559400000|2024-12-30 11:50:00|21434.8|21418.8|21435.6|21419.6|21438.8|21422.8|21432.8|21416.8|0
1735559700000|2024-12-30 11:55:00|21435.5|21419.5|21425.5|21409.5|21435.6|21419.6|21420.6|21404.6|0
1735560000000|2024-12-30 12:00:00|21427.1|21411.1|21424.5|21408.5|21428.3|21412.3|21421.3|21405.3|0
1735560300000|2024-12-30 12:05:00|21424.1|21408.1|21430.5|21414.5|21431.3|21415.3|21423.5|21407.5|0
1735560600000|2024-12-30 12:10:00|21430.3|21414.3|21409.3|21393.3|21430.3|21414.3|21409.3|21393.3|0
1735560900000|2024-12-30 12:15:00|21409.6|21393.6|21412.2|21396.2|21415.2|21399.2|21409.5|21393.5|0
1735561200000|2024-12-30 12:20:00|21411.8|21395.8|21394.6|21378.6|21411.8|21395.8|21392.7|21376.7|0
1735561500000|2024-12-30 12:25:00|21392.1|21376.1|21393.6|21377.6|21399.1|21383.1|21386.2|21370.2|0
1735561800000|2024-12-30 12:30:00|21393.7|21377.7|21367.2|21351.2|21402|21386|21364.6|21348.6|0
1735562100000|2024-12-30 12:35:00|21367|21351|21329.1|21313.1|21373|21357|21325.5|21309.5|0
1735562400000|2024-12-30 12:40:00|21329.3|21313.3|21289.7|21273.7|21336.2|21320.2|21272|21256|0
1735562700000|2024-12-30 12:45:00|21285.6|21269.6|21242|21226|21302.2|21286.2|21223.7|21207.7|0
1735563000000|2024-12-30 12:50:00|21244.2|21228.2|21252.3|21236.3|21266.8|21250.8|21235.8|21219.8|0
1735563300000|2024-12-30 12:55:00|21248.1|21232.1|21261.3|21245.3|21274.8|21258.8|21247.1|21231.1|0
1735563600000|2024-12-30 13:00:00|21261.5|21245.5|21266.3|21250.3|21274.5|21258.5|21253.3|21237.3|0
1735563900000|2024-12-30 13:05:00|21266|21250|21249.3|21233.3|21266.6|21250.6|21245.2|21229.2|0
1735564200000|2024-12-30 13:10:00|21249.7|21233.7|21234|21218|21251.7|21235.7|21233.8|21217.8|0
1735564500000|2024-12-30 13:15:00|21233.8|21217.8|21258.6|21242.6|21259.8|21243.8|21224.5|21208.5|0
1735564800000|2024-12-30 13:20:00|21258.7|21242.7|21257.8|21241.8|21262.8|21246.8|21242.7|21226.7|0
1735565100000|2024-12-30 13:25:00|21258.2|21242.2|21241.6|21225.6|21258.6|21242.6|21237.6|21221.6|0
1735565400000|2024-12-30 13:30:00|21241.1|21225.1|21227.7|21211.7|21252.5|21236.5|21227.2|21211.2|0
1735565700000|2024-12-30 13:35:00|21227.1|21211.1|21181.5|21165.5|21229|21213|21174.2|21158.2|0
1735566000000|2024-12-30 13:40:00|21179.2|21163.2|21180.1|21164.1|21203.3|21187.3|21175.6|21159.6|0
1735566300000|2024-12-30 13:45:00|21179.7|21163.7|21173.8|21157.8|21185.5|21169.5|21159.1|21143.1|0
1735566600000|2024-12-30 13:50:00|21172.7|21156.7|21157|21141|21182|21166|21148.7|21132.7|0
1735566900000|2024-12-30 13:55:00|21158.5|21142.5|21157.6|21141.6|21160.5|21144.5|21138|21122|0
1735567200000|2024-12-30 14:00:00|21156.3|21140.3|21177.6|21161.6|21180.2|21164.2|21153.8|21137.8|0
1735567500000|2024-12-30 14:05:00|21177.8|21161.8|21184.8|21168.8|21202.7|21186.7|21171.7|21155.7|0
1735567800000|2024-12-30 14:10:00|21183.7|21167.7|21192.1|21176.1|21201.6|21185.6|21172.6|21156.6|0
1735568100000|2024-12-30 14:15:00|21191.2|21175.2|21188.5|21172.5|21193.3|21177.3|21176.8|21160.8|0
1735568400000|2024-12-30 14:20:00|21188.6|21172.6|21167.3|21151.3|21195|21179|21165.1|21149.1|0
1735568700000|2024-12-30 14:25:00|21164.3|21148.3|21187.2|21171.2|21193.5|21177.5|21163.5|21147.5|0
1735569000000|2024-12-30 14:30:00|21180.7|21164.7|21129.5|21113.5|21192.2|21176.2|21120.1|21104.1|0
1735569300000|2024-12-30 14:35:00|21129.6|21113.6|21142.1|21126.1|21162.3|21146.3|21111|21095|0
1735569600000|2024-12-30 14:40:00|21146.1|21130.1|21110.2|21094.2|21159|21143|21088.8|21072.8|0
1735569900000|2024-12-30 14:45:00|21111.2|21095.2|21108.2|21092.2|21114.6|21098.6|21076|21060|0
1735570200000|2024-12-30 14:50:00|21107.5|21091.5|21106|21090|21142.6|21126.6|21096.8|21080.8|0
1735570500000|2024-12-30 14:55:00|21103.6|21087.6|21066.8|21050.8|21124.7|21108.7|21062.7|21046.7|0
1735570800000|2024-12-30 15:00:00|21062.7|21046.7|21086.2|21070.2|21110|21094|21033.5|21017.5|0
1735571100000|2024-12-30 15:05:00|21089.5|21073.5|21081.3|21065.3|21102.5|21086.5|21071.7|21055.7|0
1735571400000|2024-12-30 15:10:00|21081.2|21065.2|21128.2|21112.2|21132.3|21116.3|21062.6|21046.6|0
1735571700000|2024-12-30 15:15:00|21126.7|21110.7|21076.8|21060.8|21127.3|21111.3|21072.8|21056.8|0
1735572000000|2024-12-30 15:20:00|21077|21061|21047.3|21031.3|21091|21075|21041.6|21025.6|0
1735572300000|2024-12-30 15:25:00|21045.3|21029.3|21058.7|21042.7|21078.6|21062.6|21042.3|21026.3|0
1735572600000|2024-12-30 15:30:00|21056.2|21040.2|21085.7|21069.7|21088.1|21072.1|21056.2|21040.2|0
1735572900000|2024-12-30 15:35:00|21078.5|21062.5|21143.1|21127.1|21145.2|21129.2|21061.1|21045.1|0
1735573200000|2024-12-30 15:40:00|21135.6|21119.6|21149.3|21133.3|21157.6|21141.6|21121.1|21105.1|0
1735573500000|2024-12-30 15:45:00|21151.2|21135.2|21102.7|21086.7|21179.6|21163.6|21089.3|21073.3|0
1735573800000|2024-12-30 15:50:00|21102.5|21086.5|21107.2|21091.2|21120|21104|21082.1|21066.1|0
1735574100000|2024-12-30 15:55:00|21105.7|21089.7|21150.8|21134.8|21150.8|21134.8|21105|21089|0
1735574400000|2024-12-30 16:00:00|21148.7|21132.7|21136.1|21120.1|21152.1|21136.1|21120.6|21104.6|0
1735574700000|2024-12-30 16:05:00|21138.1|21122.1|21154.3|21138.3|21155.6|21139.6|21133|21117|0
1735575000000|2024-12-30 16:10:00|21153.8|21137.8|21145.3|21129.3|21158.2|21142.2|21133.5|21117.5|0
1735575300000|2024-12-30 16:15:00|21143|21127|21190.3|21174.3|21190.7|21174.7|21141.2|21125.2|0
1735575600000|2024-12-30 16:20:00|21188.6|21172.6|21162.5|21146.5|21201.5|21185.5|21158.1|21142.1|0
1735575900000|2024-12-30 16:25:00|21161.3|21145.3|21176.6|21160.6|21178.1|21162.1|21154.2|21138.2|0
1735576200000|2024-12-30 16:30:00|21176|21160|21193|21177|21200.6|21184.6|21174.8|21158.8|0
1735576500000|2024-12-30 16:35:00|21194.7|21178.7|21211.6|21195.6|21213.2|21197.2|21188.3|21172.3|0
1735576800000|2024-12-30 16:40:00|21210|21194|21237.5|21221.5|21242.7|21226.7|21207.8|21191.8|0
1735577100000|2024-12-30 16:45:00|21236.6|21220.6|21196.6|21180.6|21241.3|21225.3|21192.6|21176.6|0
1735577400000|2024-12-30 16:50:00|21196.3|21180.3|21224.3|21208.3|21227.6|21211.6|21195.5|21179.5|0
1735577700000|2024-12-30 16:55:00|21225.1|21209.1|21238.8|21222.8|21247.7|21231.7|21219.7|21203.7|0
1735578000000|2024-12-30 17:00:00|21237.6|21221.6|21251.8|21235.8|21268.3|21252.3|21236.5|21220.5|0
1735578300000|2024-12-30 17:05:00|21251.5|21235.5|21246.6|21230.6|21257.5|21241.5|21227.6|21211.6|0
1735578600000|2024-12-30 17:10:00|21247.6|21231.6|21253.5|21237.5|21272.5|21256.5|21247.6|21231.6|0
1735578900000|2024-12-30 17:15:00|21252.7|21236.7|21264.7|21248.7|21264.8|21248.8|21250.2|21234.2|0
1735579200000|2024-12-30 17:20:00|21264|21248|21286.5|21270.5|21289.2|21273.2|21261.7|21245.7|0
1735579500000|2024-12-30 17:25:00|21287.1|21271.1|21293.6|21277.6|21297.2|21281.2|21273.2|21257.2|0
1735579800000|2024-12-30 17:30:00|21294.3|21278.3|21305.1|21289.1|21306.7|21290.7|21289.5|21273.5|0
1735580100000|2024-12-30 17:35:00|21304.8|21288.8|21304.6|21288.6|21307.6|21291.6|21285.3|21269.3|0
1735580400000|2024-12-30 17:40:00|21305.5|21289.5|21316.8|21300.8|21319.5|21303.5|21290.2|21274.2|0
1735580700000|2024-12-30 17:45:00|21313.2|21297.2|21337.7|21321.7|21342.2|21326.2|21310.8|21294.8|0
1735581000000|2024-12-30 17:50:00|21336.7|21320.7|21305.3|21289.3|21345.1|21329.1|21305.2|21289.2|0
1735581300000|2024-12-30 17:55:00|21304.3|21288.3|21331.3|21315.3|21343.1|21327.1|21271.1|21255.1|0
1735581600000|2024-12-30 18:00:00|21330.1|21314.1|21299.5|21283.5|21332.2|21316.2|21293.6|21277.6|0
1735581900000|2024-12-30 18:05:00|21298.8|21282.8|21310.8|21294.8|21315.5|21299.5|21285.8|21269.8|0
1735582200000|2024-12-30 18:10:00|21310.3|21294.3|21334|21318|21342.2|21326.2|21309.1|21293.1|0
1735582500000|2024-12-30 18:15:00|21334.2|21318.2|21318.1|21302.1|21346.1|21330.1|21307.5|21291.5|0
1735582800000|2024-12-30 18:20:00|21316.8|21300.8|21289.1|21273.1|21327|21311|21288.8|21272.8|0
1735583100000|2024-12-30 18:25:00|21289.2|21273.2|21300.6|21284.6|21313.1|21297.1|21267.6|21251.6|0
1735583400000|2024-12-30 18:30:00|21300|21284|21326.1|21310.1|21329.2|21313.2|21292.6|21276.6|0
1735583700000|2024-12-30 18:35:00|21324.7|21308.7|21314.7|21298.7|21335.8|21319.8|21293.1|21277.1|0
1735584000000|2024-12-30 18:40:00|21314.8|21298.8|21329.6|21313.6|21338.5|21322.5|21308.8|21292.8|0
1735584300000|2024-12-30 18:45:00|21330|21314|21327.1|21311.1|21343.5|21327.5|21325.2|21309.2|0
1735584600000|2024-12-30 18:50:00|21329.2|21313.2|21325.8|21309.8|21337.3|21321.3|21311|21295|0
1735584900000|2024-12-30 18:55:00|21324.6|21308.6|21321.3|21305.3|21330.5|21314.5|21313.6|21297.6|0
1735585200000|2024-12-30 19:00:00|21320.3|21304.3|21311.5|21295.5|21326.8|21310.8|21309.5|21293.5|0
1735585500000|2024-12-30 19:05:00|21310.8|21294.8|21310.6|21294.6|21324.3|21308.3|21283.3|21267.3|0
1735585800000|2024-12-30 19:10:00|21311.6|21295.6|21281.1|21265.1|21313|21297|21266.1|21250.1|0
1735586100000|2024-12-30 19:15:00|21282.1|21266.1|21278|21262|21297.2|21281.2|21275.7|21259.7|0
1735586400000|2024-12-30 19:20:00|21277.3|21261.3|21273.7|21257.7|21281.5|21265.5|21256.1|21240.1|0
1735586700000|2024-12-30 19:25:00|21272.1|21256.1|21287.1|21271.1|21298.6|21282.6|21270.5|21254.5|0
1735587000000|2024-12-30 19:30:00|21286.5|21270.5|21294.1|21278.1|21315.1|21299.1|21284.7|21268.7|0
1735587300000|2024-12-30 19:35:00|21294.3|21278.3|21291.3|21275.3|21301.5|21285.5|21284.1|21268.1|0
1735587600000|2024-12-30 19:40:00|21292|21276|21291.3|21275.3|21308.7|21292.7|21290.2|21274.2|0
1735587900000|2024-12-30 19:45:00|21291.5|21275.5|21299.6|21283.6|21311.8|21295.8|21290.7|21274.7|0
1735588200000|2024-12-30 19:50:00|21299.7|21283.7|21306.1|21290.1|21314.1|21298.1|21292.6|21276.6|0
1735588500000|2024-12-30 19:55:00|21303.1|21287.1|21307.8|21291.8|21319.1|21303.1|21301.1|21285.1|0
1735588800000|2024-12-30 20:00:00|21307.6|21291.6|21294|21278|21312|21296|21291.8|21275.8|0
1735589100000|2024-12-30 20:05:00|21294.6|21278.6|21294.5|21278.5|21299.5|21283.5|21280.2|21264.2|0
1735589400000|2024-12-30 20:10:00|21293.5|21277.5|21306.2|21290.2|21314.2|21298.2|21281.2|21265.2|0
1735589700000|2024-12-30 20:15:00|21306.5|21290.5|21313|21297|21321.6|21305.6|21301.1|21285.1|0
1735590000000|2024-12-30 20:20:00|21310|21294|21295.6|21279.6|21313.3|21297.3|21294.5|21278.5|0
1735590300000|2024-12-30 20:25:00|21298.5|21282.5|21246.5|21230.5|21301.5|21285.5|21245.8|21229.8|0
1735590600000|2024-12-30 20:30:00|21252.3|21236.3|21247.6|21231.6|21269.2|21253.2|21243.2|21227.2|0
1735590900000|2024-12-30 20:35:00|21250.5|21234.5|21241.8|21225.8|21253.1|21237.1|21236.5|21220.5|0
1735591200000|2024-12-30 20:40:00|21243.6|21227.6|21248.2|21232.2|21270|21254|21236.5|21220.5|0
1735591500000|2024-12-30 20:45:00|21250.8|21234.8|21250.6|21234.6|21265.3|21249.3|21243.3|21227.3|0
1735591800000|2024-12-30 20:50:00|21249|21233|21245.6|21229.6|21279.3|21263.3|21243.1|21227.1|0
1735592100000|2024-12-30 20:55:00|21237.8|21221.8|21192.5|21176.5|21253|21237|21188.2|21172.2|0
1735592400000|2024-12-30 21:00:00|21192.4|21176.4|21168.1|21152.1|21195.9|21179.9|21144.9|21128.9|0
1735592700000|2024-12-30 21:05:00|21166.9|21150.9|21147.5|21131.5|21166.9|21150.9|21130.2|21114.2|0
1735593000000|2024-12-30 21:10:00|21148.6|21132.6|21167|21151|21168.2|21152.2|21141.5|21125.5|0
1735593300000|2024-12-30 21:15:00|21164.9|21148.9|21156.7|21140.7|21169.4|21153.4|21154.1|21138.1|0
1735593600000|2024-12-30 21:20:00|21155.9|21139.9|21163.7|21147.7|21167.2|21151.2|21155.9|21139.9|0
1735593900000|2024-12-30 21:25:00|21163.2|21147.2|21169.2|21153.2|21170.9|21154.9|21158.2|21142.2|0
1735594200000|2024-12-30 21:30:00|21169|21153|21159.6|21143.6|21170.4|21154.4|21153.9|21137.9|0
1735594500000|2024-12-30 21:35:00|21158.6|21142.6|21163|21147|21167.4|21151.4|21155.9|21139.9|0
1735594800000|2024-12-30 21:40:00|21162.9|21146.9|21166.6|21150.6|21166.7|21150.7|21160.1|21144.1|0
1735595100000|2024-12-30 21:45:00|21168.7|21152.7|21172.7|21156.7|21175.6|21159.6|21165|21149|0
1735595400000|2024-12-30 21:50:00|21172.4|21156.4|21171.9|21155.9|21175.4|21159.4|21169|21153|0
1735595700000|2024-12-30 21:55:00|21171.6|21155.6|21164.5|21148.5|21172.6|21156.6|21161.6|21145.6|0
1735596000000|2024-12-30 22:00:00|21164.4|21148.4|21161.8|21145.8|21164.9|21148.9|21161.8|21145.8|0
1735596300000|2024-12-30 22:05:00|21161.6|21145.6|21160.6|21144.6|21161.6|21145.6|21160.2|21144.2|0
1735596600000|2024-12-30 22:10:00|21160.7|21144.7|21159.7|21143.7|21160.7|21144.7|21157|21141|0
1735596900000|2024-12-30 22:15:00|21160|21144|21161.5|21145.5|21166.1|21150.1|21160|21144|0
1735597200000|2024-12-30 22:20:00|21161.4|21145.4|21160.8|21144.8|21161.9|21145.9|21159.8|21143.8|0
1735597500000|2024-12-30 22:25:00|21161.1|21145.1|21163|21147|21163|21147|21160.1|21144.1|0
1735597800000|2024-12-30 22:30:00|21162.9|21146.9|21163.1|21147.1|21163.5|21147.5|21161.5|21145.5|0
1735598100000|2024-12-30 22:35:00|21163.2|21147.2|21160.6|21144.6|21164|21148|21160.1|21144.1|0
1735598400000|2024-12-30 22:40:00|21160.8|21144.8|21161.1|21145.1|21161.5|21145.5|21160.5|21144.5|0
1735598700000|2024-12-30 22:45:00|21161.2|21145.2|21158.1|21142.1|21161.2|21145.2|21158.1|21142.1|0
1735599000000|2024-12-30 22:50:00|21158.2|21142.2|21158.5|21142.5|21160.3|21144.3|21158.1|21142.1|0
1735599300000|2024-12-30 22:55:00|21158.6|21142.6|21159.9|21143.9|21161.4|21145.4|21157.1|21141.1|0
1735599600000|2024-12-30 23:00:00|21160.9|21144.9|21156.9|21140.9|21166.5|21150.5|21155|21139|0
1735599900000|2024-12-30 23:05:00|21155.9|21139.9|21138.7|21122.7|21156|21140|21124.2|21108.2|0
1735600200000|2024-12-30 23:10:00|21138.6|21122.6|21135.1|21119.1|21140.2|21124.2|21131.9|21115.9|0
1735600500000|2024-12-30 23:15:00|21135|21119|21150.2|21134.2|21155.1|21139.1|21133.5|21117.5|0
1735600800000|2024-12-30 23:20:00|21152.4|21136.4|21152.5|21136.5|21156.7|21140.7|21146.9|21130.9|0
1735601100000|2024-12-30 23:25:00|21152.4|21136.4|21153.2|21137.2|21154.7|21138.7|21148.2|21132.2|0
1735601400000|2024-12-30 23:30:00|21153.4|21137.4|21159.1|21143.1|21160.7|21144.7|21153.4|21137.4|0
1735601700000|2024-12-30 23:35:00|21159.2|21143.2|21164.2|21148.2|21169.1|21153.1|21158.5|21142.5|0
1735602000000|2024-12-30 23:40:00|21164.4|21148.4|21164.1|21148.1|21169.6|21153.6|21164.1|21148.1|0
1735602300000|2024-12-30 23:45:00|21163.9|21147.9|21163.2|21147.2|21166.7|21150.7|21159|21143|0
1735602600000|2024-12-30 23:50:00|21163.4|21147.4|21164.9|21148.9|21169.5|21153.5|21163.4|21147.4|0
1735602900000|2024-12-30 23:55:00|21163.7|21147.7|21169|21153|21171|21155|21162|21146|0
1735603200000|2024-12-31 00:00:00|21168.9|21152.9|21176.6|21160.6|21180.5|21164.5|21168.9|21152.9|0
1735603500000|2024-12-31 00:05:00|21176.7|21160.7|21172.4|21156.4|21179.9|21163.9|21171.1|21155.1|0
1735603800000|2024-12-31 00:10:00|21172.5|21156.5|21176.5|21160.5|21177.4|21161.4|21171.2|21155.2|0
1735604100000|2024-12-31 00:15:00|21176|21160|21171.9|21155.9|21179.2|21163.2|21171.9|21155.9|0
1735604400000|2024-12-31 00:20:00|21171.4|21155.4|21162.5|21146.5|21171.4|21155.4|21160.6|21144.6|0
1735604700000|2024-12-31 00:25:00|21162|21146|21163.4|21147.4|21165.2|21149.2|21159.5|21143.5|0
1735605000000|2024-12-31 00:30:00|21163.5|21147.5|21151.7|21135.7|21163.7|21147.7|21148.4|21132.4|0
1735605300000|2024-12-31 00:35:00|21151.6|21135.6|21152.6|21136.6|21157.6|21141.6|21146.9|21130.9|0
1735605600000|2024-12-31 00:40:00|21152.5|21136.5|21156.3|21140.3|21162.7|21146.7|21152.5|21136.5|0
1735605900000|2024-12-31 00:45:00|21156.4|21140.4|21160|21144|21163.4|21147.4|21153.9|21137.9|0
1735606200000|2024-12-31 00:50:00|21160.2|21144.2|21159.5|21143.5|21164.2|21148.2|21158.3|21142.3|0
1735606500000|2024-12-31 00:55:00|21158.7|21142.7|21150.5|21134.5|21160|21144|21146.7|21130.7|0
1735606800000|2024-12-31 01:00:00|21150.9|21134.9|21157.3|21141.3|21160.7|21144.7|21150|21134|0
1735607100000|2024-12-31 01:05:00|21157.4|21141.4|21163.3|21147.3|21167.2|21151.2|21157.4|21141.4|0
1735607400000|2024-12-31 01:10:00|21163.2|21147.2|21173.4|21157.4|21174.8|21158.8|21161.7|21145.7|0
1735607700000|2024-12-31 01:15:00|21173.3|21157.3|21178.9|21162.9|21181|21165|21171.7|21155.7|0
1735608000000|2024-12-31 01:20:00|21179|21163|21177.4|21161.4|21184.4|21168.4|21177.4|21161.4|0
1735608300000|2024-12-31 01:25:00|21177.8|21161.8|21174.8|21158.8|21180.3|21164.3|21172.7|21156.7|0
1735608600000|2024-12-31 01:30:00|21174.9|21158.9|21188|21172|21188.9|21172.9|21174|21158|0
1735608900000|2024-12-31 01:35:00|21188.2|21172.2|21186.2|21170.2|21195.3|21179.3|21184.9|21168.9|0
1735609200000|2024-12-31 01:40:00|21186|21170|21193.3|21177.3|21194|21178|21185.3|21169.3|0
1735609500000|2024-12-31 01:45:00|21192.9|21176.9|21202.2|21186.2|21202.7|21186.7|21191.9|21175.9|0
1735609800000|2024-12-31 01:50:00|21202|21186|21192.4|21176.4|21203.2|21187.2|21192|21176|0
1735610100000|2024-12-31 01:55:00|21192.5|21176.5|21198.4|21182.4|21200.4|21184.4|21191.4|21175.4|0
1735610400000|2024-12-31 02:00:00|21198.3|21182.3|21199.7|21183.7|21200.4|21184.4|21196.4|21180.4|0
1735610700000|2024-12-31 02:05:00|21199.5|21183.5|21213.5|21197.5|21214.9|21198.9|21198|21182|0
1735611000000|2024-12-31 02:10:00|21213.7|21197.7|21217.9|21201.9|21219.5|21203.5|21210.5|21194.5|0
1735611300000|2024-12-31 02:15:00|21218.2|21202.2|21225.4|21209.4|21229.9|21213.9|21218.2|21202.2|0
1735611600000|2024-12-31 02:20:00|21225.7|21209.7|21218.5|21202.5|21228|21212|21216.7|21200.7|0
1735611900000|2024-12-31 02:25:00|21218.2|21202.2|21224.8|21208.8|21225.4|21209.4|21218|21202|0
1735612200000|2024-12-31 02:30:00|21224.4|21208.4|21227.5|21211.5|21236.2|21220.2|21223.9|21207.9|0
1735612500000|2024-12-31 02:35:00|21227.3|21211.3|21229.4|21213.4|21233.8|21217.8|21226|21210|0
1735612800000|2024-12-31 02:40:00|21229.3|21213.3|21229.4|21213.4|21229.5|21213.5|21223|21207|0
1735613100000|2024-12-31 02:45:00|21229.3|21213.3|21221.5|21205.5|21230.7|21214.7|21220.4|21204.4|0
1735613400000|2024-12-31 02:50:00|21221.4|21205.4|21219|21203|21224.9|21208.9|21215.2|21199.2|0
1735613700000|2024-12-31 02:55:00|21218|21202|21202.2|21186.2|21219|21203|21197.8|21181.8|0
1735614000000|2024-12-31 03:00:00|21202.4|21186.4|21194.3|21178.3|21206.7|21190.7|21187.6|21171.6|0
1735614300000|2024-12-31 03:05:00|21194.2|21178.2|21189.4|21173.4|21198.7|21182.7|21189.4|21173.4|0
1735614600000|2024-12-31 03:10:00|21190.3|21174.3|21188.1|21172.1|21195.6|21179.6|21186.6|21170.6|0
1735614900000|2024-12-31 03:15:00|21187.8|21171.8|21195.7|21179.7|21198.8|21182.8|21186.1|21170.1|0
1735615200000|2024-12-31 03:20:00|21196.7|21180.7|21197.1|21181.1|21203.4|21187.4|21195.6|21179.6|0
1735615500000|2024-12-31 03:25:00|21197.4|21181.4|21205.7|21189.7|21207.7|21191.7|21196.3|21180.3|0
1735615800000|2024-12-31 03:30:00|21208.7|21192.7|21207.4|21191.4|21211.4|21195.4|21206.4|21190.4|0
1735616100000|2024-12-31 03:35:00|21207.2|21191.2|21191.8|21175.8|21207.4|21191.4|21187.7|21171.7|0
1735616400000|2024-12-31 03:40:00|21190.4|21174.4|21174.4|21158.4|21194.6|21178.6|21172.3|21156.3|0
1735616700000|2024-12-31 03:45:00|21175.4|21159.4|21180.2|21164.2|21182.8|21166.8|21169.7|21153.7|0
1735617000000|2024-12-31 03:50:00|21179.8|21163.8|21188.3|21172.3|21190.6|21174.6|21178.9|21162.9|0
1735617300000|2024-12-31 03:55:00|21188.6|21172.6|21191.8|21175.8|21196.9|21180.9|21188.6|21172.6|0
1735617600000|2024-12-31 04:00:00|21191.7|21175.7|21183.7|21167.7|21194.9|21178.9|21183.2|21167.2|0
1735617900000|2024-12-31 04:05:00|21184.2|21168.2|21186.6|21170.6|21191.4|21175.4|21177.8|21161.8|0
1735618200000|2024-12-31 04:10:00|21186.8|21170.8|21183.8|21167.8|21189.9|21173.9|21183.8|21167.8|0
1735618500000|2024-12-31 04:15:00|21184.1|21168.1|21165.6|21149.6|21184.7|21168.7|21163.7|21147.7|0
1735618800000|2024-12-31 04:20:00|21166.9|21150.9|21167.8|21151.8|21172.8|21156.8|21165.6|21149.6|0
1735619100000|2024-12-31 04:25:00|21167.1|21151.1|21171.9|21155.9|21179.8|21163.8|21166.3|21150.3|0
1735619400000|2024-12-31 04:30:00|21171.8|21155.8|21176.6|21160.6|21177.7|21161.7|21170.2|21154.2|0
1735619700000|2024-12-31 04:35:00|21176.4|21160.4|21167.2|21151.2|21176.4|21160.4|21160.4|21144.4|0
1735620000000|2024-12-31 04:40:00|21167.3|21151.3|21161.8|21145.8|21168.7|21152.7|21160.3|21144.3|0
1735620300000|2024-12-31 04:45:00|21161.9|21145.9|21176.3|21160.3|21176.3|21160.3|21161.9|21145.9|0
1735620600000|2024-12-31 04:50:00|21175.3|21159.3|21186.9|21170.9|21187.1|21171.1|21174.8|21158.8|0
1735620900000|2024-12-31 04:55:00|21187.1|21171.1|21193.7|21177.7|21197.1|21181.1|21185.2|21169.2|0
1735621200000|2024-12-31 05:00:00|21193.3|21177.3|21192.7|21176.7|21197.2|21181.2|21187.9|21171.9|0
1735621500000|2024-12-31 05:05:00|21192.8|21176.8|21194.2|21178.2|21195.9|21179.9|21190.8|21174.8|0
1735621800000|2024-12-31 05:10:00|21194.1|21178.1|21187.3|21171.3|21194.1|21178.1|21183.4|21167.4|0
1735622100000|2024-12-31 05:15:00|21187.2|21171.2|21185.2|21169.2|21190.6|21174.6|21184.9|21168.9|0
1735622400000|2024-12-31 05:20:00|21184.8|21168.8|21197.8|21181.8|21200.7|21184.7|21184.8|21168.8|0
1735622700000|2024-12-31 05:25:00|21196.7|21180.7|21188.1|21172.1|21198.3|21182.3|21188.1|21172.1|0
1735623000000|2024-12-31 05:30:00|21188.6|21172.6|21180.7|21164.7|21190.8|21174.8|21175.9|21159.9|0
1735623300000|2024-12-31 05:35:00|21180.8|21164.8|21177.1|21161.1|21184.8|21168.8|21173.2|21157.2|0
1735623600000|2024-12-31 05:40:00|21175.8|21159.8|21174.3|21158.3|21184.9|21168.9|21170.7|21154.7|0
1735623900000|2024-12-31 05:45:00|21174.2|21158.2|21183.9|21167.9|21185.7|21169.7|21173.1|21157.1|0
1735624200000|2024-12-31 05:50:00|21183.8|21167.8|21187.4|21171.4|21190.4|21174.4|21181.9|21165.9|0
1735624500000|2024-12-31 05:55:00|21186.8|21170.8|21191.4|21175.4|21193.4|21177.4|21183.3|21167.3|0
1735624800000|2024-12-31 06:00:00|21190.9|21174.9|21180.3|21164.3|21191.8|21175.8|21178.7|21162.7|0
1735625100000|2024-12-31 06:05:00|21180.2|21164.2|21170.2|21154.2|21180.6|21164.6|21165.8|21149.8|0
1735625400000|2024-12-31 06:10:00|21170.1|21154.1|21173.8|21157.8|21177.7|21161.7|21170.1|21154.1|0
1735625700000|2024-12-31 06:15:00|21173.6|21157.6|21180.4|21164.4|21182.2|21166.2|21173.1|21157.1|0
1735626000000|2024-12-31 06:20:00|21181.7|21165.7|21175.9|21159.9|21184.3|21168.3|21173.9|21157.9|0
1735626300000|2024-12-31 06:25:00|21178.6|21162.6|21176.3|21160.3|21180.6|21164.6|21175.4|21159.4|0
1735626600000|2024-12-31 06:30:00|21178.3|21162.3|21168.2|21152.2|21179.9|21163.9|21167.8|21151.8|0
1735626900000|2024-12-31 06:35:00|21168.3|21152.3|21166.1|21150.1|21169.8|21153.8|21163.8|21147.8|0
1735627200000|2024-12-31 06:40:00|21165.9|21149.9|21156.8|21140.8|21168.9|21152.9|21153.8|21137.8|0
1735627500000|2024-12-31 06:45:00|21158.1|21142.1|21167.3|21151.3|21167.3|21151.3|21156.8|21140.8|0
1735627800000|2024-12-31 06:50:00|21168.4|21152.4|21166.6|21150.6|21170.8|21154.8|21163.6|21147.6|0
1735628100000|2024-12-31 06:55:00|21166.7|21150.7|21162.8|21146.8|21169.3|21153.3|21162.8|21146.8|0
1735628400000|2024-12-31 07:00:00|21162.7|21146.7|21167.8|21151.8|21170.1|21154.1|21159.7|21143.7|0
1735628700000|2024-12-31 07:05:00|21167.6|21151.6|21170.1|21154.1|21172.8|21156.8|21162.6|21146.6|0
1735629000000|2024-12-31 07:10:00|21169.9|21153.9|21187.9|21171.9|21187.9|21171.9|21168.7|21152.7|0
1735629300000|2024-12-31 07:15:00|21187.7|21171.7|21183.8|21167.8|21190.9|21174.9|21176.4|21160.4|0
1735629600000|2024-12-31 07:20:00|21183.7|21167.7|21192.4|21176.4|21192.4|21176.4|21180.6|21164.6|0
1735629900000|2024-12-31 07:25:00|21192.3|21176.3|21173.8|21157.8|21192.3|21176.3|21172.8|21156.8|0
1735630200000|2024-12-31 07:30:00|21173.7|21157.7|21167.3|21151.3|21175.7|21159.7|21156.8|21140.8|0
1735630500000|2024-12-31 07:35:00|21166.6|21150.6|21179.9|21163.9|21180.6|21164.6|21165.6|21149.6|0
1735630800000|2024-12-31 07:40:00|21180.1|21164.1|21179.6|21163.6|21192.3|21176.3|21177.7|21161.7|0
1735631100000|2024-12-31 07:45:00|21179.4|21163.4|21182.1|21166.1|21187.1|21171.1|21175.1|21159.1|0
1735631400000|2024-12-31 07:50:00|21181.8|21165.8|21180.2|21164.2|21185.2|21169.2|21177.6|21161.6|0
1735631700000|2024-12-31 07:55:00|21179.7|21163.7|21177.8|21161.8|21181.4|21165.4|21170.7|21154.7|0
1735632000000|2024-12-31 08:00:00|21180.6|21164.6|21179.7|21163.7|21184.7|21168.7|21169.7|21153.7|0
1735632300000|2024-12-31 08:05:00|21177.2|21161.2|21185.1|21169.1|21185.8|21169.8|21172.2|21156.2|0
1735632600000|2024-12-31 08:10:00|21186.1|21170.1|21166.7|21150.7|21187.8|21171.8|21162.4|21146.4|0
1735632900000|2024-12-31 08:15:00|21166.6|21150.6|21154.9|21138.9|21167.4|21151.4|21150.7|21134.7|0
1735633200000|2024-12-31 08:20:00|21154.7|21138.7|21153.1|21137.1|21163.3|21147.3|21146.8|21130.8|0
1735633500000|2024-12-31 08:25:00|21152.4|21136.4|21156.3|21140.3|21157.2|21141.2|21143.9|21127.9|0
1735633800000|2024-12-31 08:30:00|21154.4|21138.4|21171.8|21155.8|21176.7|21160.7|21153.7|21137.7|0
1735634100000|2024-12-31 08:35:00|21169.9|21153.9|21167.7|21151.7|21173.6|21157.6|21164.1|21148.1|0
1735634400000|2024-12-31 08:40:00|21167.3|21151.3|21164.7|21148.7|21170.6|21154.6|21158.6|21142.6|0
1735634700000|2024-12-31 08:45:00|21166.2|21150.2|21159.3|21143.3|21166.3|21150.3|21155.7|21139.7|0
1735635000000|2024-12-31 08:50:00|21159.4|21143.4|21177.8|21161.8|21177.9|21161.9|21159.2|21143.2|0
1735635300000|2024-12-31 08:55:00|21177.9|21161.9|21168.6|21152.6|21177.9|21161.9|21164.9|21148.9|0
1735635600000|2024-12-31 09:00:00|21168.7|21152.7|21175.2|21159.2|21182.4|21166.4|21162.4|21146.4|0
1735635900000|2024-12-31 09:05:00|21175.1|21159.1|21200.8|21184.8|21205.1|21189.1|21170.8|21154.8|0
1735636200000|2024-12-31 09:10:00|21202.6|21186.6|21248.9|21232.9|21248.9|21232.9|21200.9|21184.9|0
1735636500000|2024-12-31 09:15:00|21248.6|21232.6|21243.9|21227.9|21250.2|21234.2|21239.6|21223.6|0
1735636800000|2024-12-31 09:20:00|21244.1|21228.1|21268.2|21252.2|21270.6|21254.6|21240.7|21224.7|0
1735637100000|2024-12-31 09:25:00|21267.6|21251.6|21274.8|21258.8|21280.9|21264.9|21266.1|21250.1|0
1735637400000|2024-12-31 09:30:00|21274.7|21258.7|21264.8|21248.8|21276.2|21260.2|21263.2|21247.2|0
1735637700000|2024-12-31 09:35:00|21265.2|21249.2|21274.4|21258.4|21280.2|21264.2|21256.8|21240.8|0
1735638000000|2024-12-31 09:40:00|21274.2|21258.2|21290.8|21274.8|21293.6|21277.6|21270.3|21254.3|0
1735638300000|2024-12-31 09:45:00|21290.3|21274.3|21285.4|21269.4|21293.4|21277.4|21281.2|21265.2|0
1735638600000|2024-12-31 09:50:00|21284.7|21268.7|21280.8|21264.8|21286.3|21270.3|21271.6|21255.6|0
1735638900000|2024-12-31 09:55:00|21281.4|21265.4|21272.2|21256.2|21281.8|21265.8|21267.9|21251.9|0
1735639200000|2024-12-31 10:00:00|21272.1|21256.1|21270.3|21254.3|21272.9|21256.9|21263.7|21247.7|0
1735639500000|2024-12-31 10:05:00|21269.9|21253.9|21274.2|21258.2|21276.7|21260.7|21261.9|21245.9|0
1735639800000|2024-12-31 10:10:00|21273.4|21257.4|21264.2|21248.2|21275.1|21259.1|21260.8|21244.8|0
1735640100000|2024-12-31 10:15:00|21264.4|21248.4|21263.1|21247.1|21266.2|21250.2|21260.4|21244.4|0
1735640400000|2024-12-31 10:20:00|21263.4|21247.4|21273.9|21257.9|21273.9|21257.9|21262.8|21246.8|0
1735640700000|2024-12-31 10:25:00|21274.1|21258.1|21266.1|21250.1|21276.2|21260.2|21260.8|21244.8|0
1735641000000|2024-12-31 10:30:00|21265.9|21249.9|21266.9|21250.9|21268.8|21252.8|21259.4|21243.4|0
1735641300000|2024-12-31 10:35:00|21267.1|21251.1|21279.4|21263.4|21280.7|21264.7|21264.4|21248.4|0
1735641600000|2024-12-31 10:40:00|21278.9|21262.9|21274.9|21258.9|21280.9|21264.9|21274.1|21258.1|0
1735641900000|2024-12-31 10:45:00|21275.6|21259.6|21283.2|21267.2|21289.3|21273.3|21271.7|21255.7|0
1735642200000|2024-12-31 10:50:00|21282.2|21266.2|21287.3|21271.3|21292.9|21276.9|21282.2|21266.2|0
1735642500000|2024-12-31 10:55:00|21288.2|21272.2|21280.2|21264.2|21290.6|21274.6|21278.8|21262.8|0
1735642800000|2024-12-31 11:00:00|21280.6|21264.6|21289.7|21273.7|21290.3|21274.3|21280.6|21264.6|0
1735643100000|2024-12-31 11:05:00|21289.8|21273.8|21301.3|21285.3|21301.3|21285.3|21289.1|21273.1|0
1735643400000|2024-12-31 11:10:00|21301.6|21285.6|21276.3|21260.3|21302.3|21286.3|21275.9|21259.9|0
1735643700000|2024-12-31 11:15:00|21276.4|21260.4|21267.9|21251.9|21283.6|21267.6|21265.6|21249.6|0
1735644000000|2024-12-31 11:20:00|21268.2|21252.2|21269.8|21253.8|21275.1|21259.1|21260.6|21244.6|0
1735644300000|2024-12-31 11:25:00|21269.7|21253.7|21271.4|21255.4|21275.6|21259.6|21268.8|21252.8|0
1735644600000|2024-12-31 11:30:00|21271.2|21255.2|21271.8|21255.8|21276.2|21260.2|21269.7|21253.7|0
1735644900000|2024-12-31 11:35:00|21270.4|21254.4|21278.7|21262.7|21283.3|21267.3|21270.2|21254.2|0
1735645200000|2024-12-31 11:40:00|21279.4|21263.4|21279.1|21263.1|21288.3|21272.3|21273.4|21257.4|0
1735645500000|2024-12-31 11:45:00|21278.9|21262.9|21284.6|21268.6|21285.1|21269.1|21276.3|21260.3|0
1735645800000|2024-12-31 11:50:00|21285.2|21269.2|21282.2|21266.2|21289.1|21273.1|21280.6|21264.6|0
1735646100000|2024-12-31 11:55:00|21282.4|21266.4|21284.3|21268.3|21284.6|21268.6|21279.6|21263.6|0
1735646400000|2024-12-31 12:00:00|21284.6|21268.6|21283.2|21267.2|21291.9|21275.9|21279.2|21263.2|0
1735646700000|2024-12-31 12:05:00|21283.6|21267.6|21304.6|21288.6|21307.7|21291.7|21282.9|21266.9|0
1735647000000|2024-12-31 12:10:00|21304.1|21288.1|21295.7|21279.7|21305.4|21289.4|21293.9|21277.9|0
1735647300000|2024-12-31 12:15:00|21295.6|21279.6|21296.4|21280.4|21298.9|21282.9|21293.3|21277.3|0
1735647600000|2024-12-31 12:20:00|21295.7|21279.7|21291.9|21275.9|21298.8|21282.8|21290.8|21274.8|0
1735647900000|2024-12-31 12:25:00|21292.2|21276.2|21296.4|21280.4|21298.6|21282.6|21290.4|21274.4|0
1735648200000|2024-12-31 12:30:00|21296.6|21280.6|21292.7|21276.7|21296.9|21280.9|21291.1|21275.1|0
1735648500000|2024-12-31 12:35:00|21292.6|21276.6|21282.7|21266.7|21292.7|21276.7|21279.3|21263.3|0
1735648800000|2024-12-31 12:40:00|21283.9|21267.9|21290.7|21274.7|21293.2|21277.2|21283.7|21267.7|0
1735649100000|2024-12-31 12:45:00|21290.4|21274.4|21263.9|21247.9|21290.4|21274.4|21263.8|21247.8|0
1735649400000|2024-12-31 12:50:00|21263.8|21247.8|21265.6|21249.6|21273.2|21257.2|21261.9|21245.9|0
1735649700000|2024-12-31 12:55:00|21265.9|21249.9|21248.1|21232.1|21267.1|21251.1|21244.2|21228.2|0
1735650000000|2024-12-31 13:00:00|21248.2|21232.2|21240.9|21224.9|21251.9|21235.9|21232.1|21216.1|0
1735650300000|2024-12-31 13:05:00|21241.6|21225.6|21236.4|21220.4|21241.6|21225.6|21220.1|21204.1|0
1735650600000|2024-12-31 13:10:00|21236.2|21220.2|21256.1|21240.1|21260.2|21244.2|21235.9|21219.9|0
1735650900000|2024-12-31 13:15:00|21256.3|21240.3|21259.2|21243.2|21266.2|21250.2|21256.3|21240.3|0
1735651200000|2024-12-31 13:20:00|21258.1|21242.1|21258.2|21242.2|21259.7|21243.7|21236.6|21220.6|0
1735651500000|2024-12-31 13:25:00|21258.7|21242.7|21256.1|21240.1|21262.8|21246.8|21247.6|21231.6|0
1735651800000|2024-12-31 13:30:00|21255.8|21239.8|21269.4|21253.4|21276.8|21260.8|21249.1|21233.1|0
1735652100000|2024-12-31 13:35:00|21269.6|21253.6|21275.6|21259.6|21277.8|21261.8|21268.1|21252.1|0
1735652400000|2024-12-31 13:40:00|21275.4|21259.4|21270.2|21254.2|21282.1|21266.1|21266.9|21250.9|0
1735652700000|2024-12-31 13:45:00|21270.3|21254.3|21253.9|21237.9|21270.3|21254.3|21247.3|21231.3|0
1735653000000|2024-12-31 13:50:00|21253.6|21237.6|21255.9|21239.9|21262.3|21246.3|21250.3|21234.3|0
1735653300000|2024-12-31 13:55:00|21255.4|21239.4|21243.8|21227.8|21256.8|21240.8|21240.6|21224.6|0
1735653600000|2024-12-31 14:00:00|21242.1|21226.1|21230.6|21214.6|21244.8|21228.8|21227.2|21211.2|0
1735653900000|2024-12-31 14:05:00|21231.1|21215.1|21254.9|21238.9|21255.6|21239.6|21230.8|21214.8|0
1735654200000|2024-12-31 14:10:00|21253.6|21237.6|21258.8|21242.8|21263.8|21247.8|21246.4|21230.4|0
1735654500000|2024-12-31 14:15:00|21259.3|21243.3|21258.1|21242.1|21267.9|21251.9|21253.4|21237.4|0
1735654800000|2024-12-31 14:20:00|21258.7|21242.7|21264.9|21248.9|21266.8|21250.8|21255.7|21239.7|0
1735655100000|2024-12-31 14:25:00|21262.7|21246.7|21243.7|21227.7|21266.9|21250.9|21241.9|21225.9|0
1735655400000|2024-12-31 14:30:00|21242.4|21226.4|21245.2|21229.2|21270.2|21254.2|21217.2|21201.2|0
1735655700000|2024-12-31 14:35:00|21246.9|21230.9|21165.3|21149.3|21256.6|21240.6|21163.4|21147.4|0
1735656000000|2024-12-31 14:40:00|21166.9|21150.9|21183.2|21167.2|21193.9|21177.9|21152.4|21136.4|0
1735656300000|2024-12-31 14:45:00|21179.1|21163.1|21226.7|21210.7|21235.6|21219.6|21178.2|21162.2|0
1735656600000|2024-12-31 14:50:00|21223.2|21207.2|21195.7|21179.7|21230.2|21214.2|21169.7|21153.7|0
1735656900000|2024-12-31 14:55:00|21197.4|21181.4|21217.9|21201.9|21225.3|21209.3|21186.8|21170.8|0
1735657200000|2024-12-31 15:00:00|21210.9|21194.9|21202.6|21186.6|21241.8|21225.8|21195.7|21179.7|0
1735657500000|2024-12-31 15:05:00|21197.7|21181.7|21133.7|21117.7|21216.1|21200.1|21131.6|21115.6|0
1735657800000|2024-12-31 15:10:00|21134.3|21118.3|21167.9|21151.9|21174.6|21158.6|21118.3|21102.3|0
1735658100000|2024-12-31 15:15:00|21164.3|21148.3|21203.7|21187.7|21203.7|21187.7|21153.1|21137.1|0
1735658400000|2024-12-31 15:20:00|21202.3|21186.3|21219.6|21203.6|21221.8|21205.8|21191.3|21175.3|0
1735658700000|2024-12-31 15:25:00|21220.4|21204.4|21199.7|21183.7|21248.6|21232.6|21182.7|21166.7|0
1735659000000|2024-12-31 15:30:00|21202.2|21186.2|21169.8|21153.8|21225.1|21209.1|21162.1|21146.1|0
1735659300000|2024-12-31 15:35:00|21174.7|21158.7|21202.1|21186.1|21203.9|21187.9|21160.3|21144.3|0
1735659600000|2024-12-31 15:40:00|21200.6|21184.6|21160.9|21144.9|21205.6|21189.6|21159.4|21143.4|0
1735659900000|2024-12-31 15:45:00|21165.8|21149.8|21152.7|21136.7|21183.7|21167.7|21149.3|21133.3|0
1735660200000|2024-12-31 15:50:00|21150.6|21134.6|21188.3|21172.3|21192.9|21176.9|21148.4|21132.4|0
1735660500000|2024-12-31 15:55:00|21184.3|21168.3|21162.8|21146.8|21191.2|21175.2|21160.3|21144.3|0
1735660800000|2024-12-31 16:00:00|21163.2|21147.2|21110.4|21094.4|21167.3|21151.3|21099.6|21083.6|0
1735661100000|2024-12-31 16:05:00|21110.9|21094.9|21127.2|21111.2|21128.2|21112.2|21097.8|21081.8|0
1735661400000|2024-12-31 16:10:00|21129.7|21113.7|21125.1|21109.1|21136.2|21120.2|21103.4|21087.4|0
1735661700000|2024-12-31 16:15:00|21124.9|21108.9|21090.3|21074.3|21128.8|21112.8|21090.3|21074.3|0
1735662000000|2024-12-31 16:20:00|21092.9|21076.9|21089.8|21073.8|21108.4|21092.4|21074.9|21058.9|0
1735662300000|2024-12-31 16:25:00|21089.4|21073.4|21083.2|21067.2|21101.7|21085.7|21083.2|21067.2|0
1735662600000|2024-12-31 16:30:00|21080.9|21064.9|21083.2|21067.2|21088.6|21072.6|21071.6|21055.6|0
1735662900000|2024-12-31 16:35:00|21082.7|21066.7|21080.6|21064.6|21096.2|21080.2|21076.7|21060.7|0
1735663200000|2024-12-31 16:40:00|21080.7|21064.7|21111.7|21095.7|21117.6|21101.6|21076.8|21060.8|0
1735663500000|2024-12-31 16:45:00|21110.4|21094.4|21132.2|21116.2|21137.3|21121.3|21105.9|21089.9|0
1735663800000|2024-12-31 16:50:00|21131.9|21115.9|21116.3|21100.3|21143.8|21127.8|21113.7|21097.7|0
1735664100000|2024-12-31 16:55:00|21115.7|21099.7|21112.4|21096.4|21120.7|21104.7|21101.6|21085.6|0
1735664400000|2024-12-31 17:00:00|21113.7|21097.7|21110.4|21094.4|21114.8|21098.8|21084.8|21068.8|0
1735664700000|2024-12-31 17:05:00|21109.8|21093.8|21120.9|21104.9|21126.4|21110.4|21098.9|21082.9|0
1735665000000|2024-12-31 17:10:00|21120.6|21104.6|21100.2|21084.2|21127.1|21111.1|21087.2|21071.2|0
1735665300000|2024-12-31 17:15:00|21099.6|21083.6|21113.9|21097.9|21121.6|21105.6|21097.3|21081.3|0
1735665600000|2024-12-31 17:20:00|21113.8|21097.8|21066.4|21050.4|21120.1|21104.1|21063.8|21047.8|0
1735665900000|2024-12-31 17:25:00|21067.4|21051.4|21046.6|21030.6|21082.7|21066.7|21041.7|21025.7|0
1735666200000|2024-12-31 17:30:00|21045.9|21029.9|21031.6|21015.6|21053.8|21037.8|21017.7|21001.7|0
1735666500000|2024-12-31 17:35:00|21031.7|21015.7|21000.8|20984.8|21033.1|21017.1|20996.4|20980.4|0
1735666800000|2024-12-31 17:40:00|21000.7|20984.7|21008.6|20992.6|21017.7|21001.7|20993.3|20977.3|0
1735667100000|2024-12-31 17:45:00|21008.9|20992.9|21009.2|20993.2|21018.3|21002.3|20999.6|20983.6|0
1735667400000|2024-12-31 17:50:00|21008.9|20992.9|21045.7|21029.7|21046.3|21030.3|21005.9|20989.9|0
1735667700000|2024-12-31 17:55:00|21043.2|21027.2|21099.6|21083.6|21099.6|21083.6|21042.6|21026.6|0
1735668000000|2024-12-31 18:00:00|21096.4|21080.4|21094.3|21078.3|21096.7|21080.7|21071.7|21055.7|0
1735668300000|2024-12-31 18:05:00|21094.1|21078.1|21096.8|21080.8|21120.3|21104.3|21085.4|21069.4|0
1735668600000|2024-12-31 18:10:00|21093.4|21077.4|21065.6|21049.6|21095.8|21079.8|21062.3|21046.3|0
1735668900000|2024-12-31 18:15:00|21064.8|21048.8|21054.2|21038.2|21084.6|21068.6|21051.7|21035.7|0
1735669200000|2024-12-31 18:20:00|21052.8|21036.8|21005.9|20989.9|21054.8|21038.8|21002.2|20986.2|0
1735669500000|2024-12-31 18:25:00|21006.4|20990.4|21002.2|20986.2|21024.8|21008.8|20994.8|20978.8|0
1735669800000|2024-12-31 18:30:00|21002.3|20986.3|21017.9|21001.9|21033.9|21017.9|20998.6|20982.6|0
1735670100000|2024-12-31 18:35:00|21018.2|21002.2|21013.4|20997.4|21020.4|21004.4|20987.7|20971.7|0
1735670400000|2024-12-31 18:40:00|21016.9|21000.9|21021.7|21005.7|21030.2|21014.2|21006.3|20990.3|0
1735670700000|2024-12-31 18:45:00|21021.4|21005.4|21025.8|21009.8|21036.4|21020.4|21010.7|20994.7|0
1735671000000|2024-12-31 18:50:00|21025.6|21009.6|21016.9|21000.9|21047.2|21031.2|21012.7|20996.7|0
1735671300000|2024-12-31 18:55:00|21016.6|21000.6|21003.2|20987.2|21022.6|21006.6|21001.3|20985.3|0
1735671600000|2024-12-31 19:00:00|21003.6|20987.6|20996.1|20980.1|21011.2|20995.2|20971.2|20955.2|0
1735671900000|2024-12-31 19:05:00|20996.3|20980.3|21037.7|21021.7|21039.4|21023.4|20993.6|20977.6|0
1735672200000|2024-12-31 19:10:00|21036.4|21020.4|21051.1|21035.1|21058.2|21042.2|21036.4|21020.4|0
1735672500000|2024-12-31 19:15:00|21051.9|21035.9|21010.7|20994.7|21054.3|21038.3|21008.8|20992.8|0
1735672800000|2024-12-31 19:20:00|21011.2|20995.2|20991.9|20975.9|21015.6|20999.6|20982.3|20966.3|0
1735673100000|2024-12-31 19:25:00|20991.4|20975.4|20981.3|20965.3|21010.6|20994.6|20980.2|20964.2|0
1735673400000|2024-12-31 19:30:00|20981.4|20965.4|20978.7|20962.7|20989.9|20973.9|20975.9|20959.9|0
1735673700000|2024-12-31 19:35:00|20979.6|20963.6|21004.1|20988.1|21009.2|20993.2|20977.9|20961.9|0
1735674000000|2024-12-31 19:40:00|21003.9|20987.9|20994.7|20978.7|21006.8|20990.8|20966.1|20950.1|0
1735674300000|2024-12-31 19:45:00|20992.3|20976.3|20997.6|20981.6|21006.1|20990.1|20986.2|20970.2|0
1735674600000|2024-12-31 19:50:00|20997.3|20981.3|21019.4|21003.4|21035.9|21019.9|20995.6|20979.6|0
1735674900000|2024-12-31 19:55:00|21017.4|21001.4|21051.3|21035.3|21051.3|21035.3|21016.2|21000.2|0
1735675200000|2024-12-31 20:00:00|21046.6|21030.6|21039.4|21023.4|21049.4|21033.4|21032.7|21016.7|0
1735675500000|2024-12-31 20:05:00|21040.4|21024.4|21052.3|21036.3|21068.4|21052.4|21037.1|21021.1|0
1735675800000|2024-12-31 20:10:00|21048.7|21032.7|21007.7|20991.7|21052.7|21036.7|20998.2|20982.2|0
1735676100000|2024-12-31 20:15:00|21008.4|20992.4|21034.2|21018.2|21034.8|21018.8|20997.6|20981.6|0
1735676400000|2024-12-31 20:20:00|21034.3|21018.3|21050.9|21034.9|21076.7|21060.7|21032.7|21016.7|0
1735676700000|2024-12-31 20:25:00|21052.1|21036.1|21091.9|21075.9|21093.2|21077.2|21045.3|21029.3|0
1735677000000|2024-12-31 20:30:00|21089.4|21073.4|21067.4|21051.4|21098.8|21082.8|21053.6|21037.6|0
1735677300000|2024-12-31 20:35:00|21070.4|21054.4|21050.2|21034.2|21097.2|21081.2|21045.9|21029.9|0
1735677600000|2024-12-31 20:40:00|21048.9|21032.9|21049.7|21033.7|21072.8|21056.8|21036.7|21020.7|0
1735677900000|2024-12-31 20:45:00|21048.2|21032.2|21072.8|21056.8|21080.8|21064.8|21024.8|21008.8|0
1735678200000|2024-12-31 20:50:00|21055.3|21039.3|20997.6|20981.6|21055.3|21039.3|20995.4|20979.4|0
1735678500000|2024-12-31 20:55:00|20989.3|20973.3|21008.3|20992.3|21016.8|21000.8|20973.1|20957.1|0
1735678800000|2024-12-31 21:00:00|21004.2|20988.2|21008.3|20992.3|21026.1|21010.1|20981.9|20965.9|0
1735679100000|2024-12-31 21:05:00|21009.2|20993.2|21024.1|21008.1|21032.4|21016.4|21001.9|20985.9|0
1735679400000|2024-12-31 21:10:00|21025.7|21009.7|21021.7|21005.7|21027.7|21011.7|21016.3|21000.3|0
1735679700000|2024-12-31 21:15:00|21021.6|21005.6|21025.6|21009.6|21029.7|21013.7|21014.2|20998.2|0
1735680000000|2024-12-31 21:20:00|21025.7|21009.7|21019.3|21003.3|21026.3|21010.3|21011.9|20995.9|0
1735680300000|2024-12-31 21:25:00|21020.4|21004.4|21012.8|20996.8|21023.2|21007.2|21006.3|20990.3|0
1735680600000|2024-12-31 21:30:00|21012.9|20996.9|21013.9|20997.9|21019.4|21003.4|21007.7|20991.7|0
1735680900000|2024-12-31 21:35:00|21013.8|20997.8|21023.7|21007.7|21030.9|21014.9|21012.4|20996.4|0
1735681200000|2024-12-31 21:40:00|21023.1|21007.1|21031.3|21015.3|21033.8|21017.8|21021.4|21005.4|0
1735681500000|2024-12-31 21:45:00|21030.1|21014.1|21018.9|21002.9|21031.6|21015.6|21018.9|21002.9|0
1735681800000|2024-12-31 21:50:00|21019.3|21003.3|21025.2|21009.2|21025.9|21009.9|21016.1|21000.1|0
1735682100000|2024-12-31 21:55:00|21020.7|21004.7|21019.7|21003.7|21024.7|21008.7|21015.7|20999.7|0
1735682400000|2024-12-31 22:00:00|21019.8|21003.8|21019.8|21003.8|21019.8|21003.8|21019.8|21003.8|0
1735976100000|2025-01-04 07:35:00|21033.4|21017.4|21033.4|21017.4|21033.4|21017.4|21033.4|21017.4|0
1735976400000|2025-01-04 07:40:00|21203.4|21187.4|21300.4|21284.4|21303.4|21287.4|21203.4|21187.4|0
1735977000000|2025-01-04 07:50:00|21305.4|21289.4|21305.4|21289.4|21305.4|21289.4|21305.4|21289.4|0
1735986900000|2025-01-04 10:35:00|21305.2|21289.2|21305.2|21289.2|21305.2|21289.2|21305.2|21289.2|0
1736005200000|2025-01-04 15:40:00|21299.6|21283.6|21297.2|21281.2|21299.6|21283.6|21297.2|21281.2|0
1736007600000|2025-01-04 16:20:00|21297.6|21281.6|21297.9|21281.9|21297.9|21281.9|21297.6|21281.6|0
1736008500000|2025-01-04 16:35:00|21298.5|21282.5|21298.5|21282.5|21298.5|21282.5|21298.5|21282.5|0
1736018100000|2025-01-04 19:15:00|21297.5|21281.5|21297.5|21281.5|21297.5|21281.5|21297.5|21281.5|0
1736021100000|2025-01-04 20:05:00|21297.8|21281.8|21297.8|21281.8|21297.8|21281.8|21297.8|21281.8|0
1736022900000|2025-01-04 20:35:00|21305.8|21289.8|21305.8|21289.8|21305.8|21289.8|21305.8|21289.8|0
1736031300000|2025-01-04 22:55:00|21313.8|21297.8|21313.8|21297.8|21313.8|21297.8|21313.8|21297.8|0
1736033400000|2025-01-04 23:30:00|21313.5|21297.5|21313.5|21297.5|21313.5|21297.5|21313.5|21297.5|0
1736056800000|2025-01-05 06:00:00|21313.7|21297.7|21313.7|21297.7|21313.7|21297.7|21313.7|21297.7|0
1736058300000|2025-01-05 06:25:00|21315|21299|21315|21299|21315|21299|21315|21299|0
1736061300000|2025-01-05 07:15:00|21317.6|21301.6|21317.6|21301.6|21317.6|21301.6|21317.6|21301.6|0
1736063100000|2025-01-05 07:45:00|21317.4|21301.4|21317.4|21301.4|21317.4|21301.4|21317.4|21301.4|0
1736067600000|2025-01-05 09:00:00|21321.5|21305.5|21321.5|21305.5|21321.5|21305.5|21321.5|21305.5|0
1736071500000|2025-01-05 10:05:00|21321.3|21305.3|21321.3|21305.3|21321.3|21305.3|21321.3|21305.3|0
1736071800000|2025-01-05 10:10:00|21324|21308|21324|21308|21324|21308|21324|21308|0
1736072100000|2025-01-05 10:15:00|21323.7|21307.7|21323.7|21307.7|21323.7|21307.7|21323.7|21307.7|0
1735371900000|2024-12-28 07:45:00|21789.6|21773.6|21496.6|21480.6|21789.6|21773.6|21496.6|21480.6|0
1735372800000|2024-12-28 08:00:00|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|0
1735373100000|2024-12-28 08:05:00|21496.4|21480.4|21496.4|21480.4|21496.4|21480.4|21496.4|21480.4|0
1735373400000|2024-12-28 08:10:00|21488.4|21472.4|21488.4|21472.4|21488.4|21472.4|21488.4|21472.4|0
1735378800000|2024-12-28 09:40:00|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|21488.6|21472.6|0
1735400700000|2024-12-28 15:45:00|21485.6|21469.6|21485.6|21469.6|21485.6|21469.6|21485.6|21469.6|0
1735406700000|2024-12-28 17:25:00|21485.5|21469.5|21485.5|21469.5|21485.5|21469.5|21485.5|21469.5|0
1735410000000|2024-12-28 18:20:00|21485.9|21469.9|21485.9|21469.9|21485.9|21469.9|21485.9|21469.9|0
1735426500000|2024-12-28 22:55:00|21486.1|21470.1|21486.3|21470.3|21486.3|21470.3|21486.1|21470.1|0
1735436400000|2024-12-29 01:40:00|21485.3|21469.3|21485.3|21469.3|21485.3|21469.3|21485.3|21469.3|0
1735446000000|2024-12-29 04:20:00|21493.1|21477.1|21493.1|21477.1|21493.1|21477.1|21493.1|21477.1|0
1735460400000|2024-12-29 08:20:00|21500.8|21484.8|21505.5|21489.5|21505.5|21489.5|21500.8|21484.8|0
1735463700000|2024-12-29 09:15:00|21505.1|21489.1|21505.1|21489.1|21505.1|21489.1|21505.1|21489.1|0
1735465800000|2024-12-29 09:50:00|21497.1|21481.1|21497.1|21481.1|21497.1|21481.1|21497.1|21481.1|0
1735469100000|2024-12-29 10:45:00|21505.1|21489.1|21507.1|21491.1|21507.1|21491.1|21505.1|21489.1|0
1735474200000|2024-12-29 12:10:00|21499.1|21483.1|21499.1|21483.1|21499.1|21483.1|21499.1|21483.1|0
1735492800000|2024-12-29 17:20:00|21497.6|21481.6|21497.6|21481.6|21497.6|21481.6|21497.6|21481.6|0
1735498800000|2024-12-29 19:00:00|21489.8|21473.8|21489.8|21473.8|21489.8|21473.8|21489.8|21473.8|0
1735502100000|2024-12-29 19:55:00|21482.1|21466.1|21482.1|21466.1|21482.1|21466.1|21482.1|21466.1|0
1735502700000|2024-12-29 20:05:00|21481.8|21465.8|21481.6|21465.6|21481.8|21465.8|21481.6|21465.6|0
1735504200000|2024-12-29 20:30:00|21473.9|21457.9|21473.9|21457.9|21473.9|21457.9|21473.9|21457.9|0
1735505400000|2024-12-29 20:50:00|21481.9|21465.9|21481.9|21465.9|21481.9|21465.9|21481.9|21465.9|0
1735506000000|2024-12-29 21:00:00|21478.8|21462.8|21477.2|21461.2|21478.8|21462.8|21477.2|21461.2|0
1735506900000|2024-12-29 21:15:00|21478|21462|21478|21462|21478|21462|21478|21462|0
1735510200000|2024-12-29 22:10:00|21478.4|21462.4|21478.4|21462.4|21478.4|21462.4|21478.4|21462.4|0
1735513200000|2024-12-29 23:00:00|21496.4|21480.4|21509.4|21493.4|21515.2|21499.2|21494.5|21478.5|0
1735513500000|2024-12-29 23:05:00|21509.9|21493.9|21497.3|21481.3|21509.9|21493.9|21487.3|21471.3|0
1735513800000|2024-12-29 23:10:00|21497.4|21481.4|21478|21462|21499.7|21483.7|21472|21456|0
1735514100000|2024-12-29 23:15:00|21478.2|21462.2|21492.2|21476.2|21492.3|21476.3|21478.2|21462.2|0
1735514400000|2024-12-29 23:20:00|21492.3|21476.3|21482.2|21466.2|21496.3|21480.3|21482.2|21466.2|0
1735514700000|2024-12-29 23:25:00|21482|21466|21481.5|21465.5|21487.9|21471.9|21469.5|21453.5|0
1735515000000|2024-12-29 23:30:00|21481.3|21465.3|21467.3|21451.3|21481.3|21465.3|21457.7|21441.7|0
1735515300000|2024-12-29 23:35:00|21467.5|21451.5|21446.8|21430.8|21468.8|21452.8|21444.5|21428.5|0
1735515600000|2024-12-29 23:40:00|21448.4|21432.4|21457.3|21441.3|21457.3|21441.3|21445.2|21429.2|0
1735515900000|2024-12-29 23:45:00|21457|21441|21461.3|21445.3|21472.4|21456.4|21457|21441|0
1735516200000|2024-12-29 23:50:00|21461.4|21445.4|21471.2|21455.2|21477.5|21461.5|21453.2|21437.2|0
1735516500000|2024-12-29 23:55:00|21472.5|21456.5|21476|21460|21477.8|21461.8|21470|21454|0
1735516800000|2024-12-30 00:00:00|21475.4|21459.4|21463.3|21447.3|21479.4|21463.4|21448|21432|0
1735517100000|2024-12-30 00:05:00|21463.4|21447.4|21471.5|21455.5|21473.2|21457.2|21457.2|21441.2|0
1735517400000|2024-12-30 00:10:00|21472.4|21456.4|21470.9|21454.9|21475.8|21459.8|21465.7|21449.7|0
1735517700000|2024-12-30 00:15:00|21470.8|21454.8|21468.3|21452.3|21474.8|21458.8|21461.7|21445.7|0
1735518000000|2024-12-30 00:20:00|21468.4|21452.4|21480|21464|21482.4|21466.4|21467.5|21451.5|0
1735518300000|2024-12-30 00:25:00|21480.5|21464.5|21488|21472|21489.7|21473.7|21476.2|21460.2|0
1735518600000|2024-12-30 00:30:00|21488.2|21472.2|21486.2|21470.2|21491.2|21475.2|21481.5|21465.5|0
1735518900000|2024-12-30 00:35:00|21486.4|21470.4|21476.9|21460.9|21486.5|21470.5|21476.7|21460.7|0
1735519200000|2024-12-30 00:40:00|21476.8|21460.8|21485.3|21469.3|21486.9|21470.9|21472|21456|0
1735519500000|2024-12-30 00:45:00|21485.4|21469.4|21494|21478|21494.8|21478.8|21485.4|21469.4|0
1735519800000|2024-12-30 00:50:00|21493.5|21477.5|21486.8|21470.8|21493.9|21477.9|21485|21469|0
1735520100000|2024-12-30 00:55:00|21487.3|21471.3|21484.4|21468.4|21488.2|21472.2|21481.2|21465.2|0
1735520400000|2024-12-30 01:00:00|21483.4|21467.4|21475.8|21459.8|21485.3|21469.3|21474.3|21458.3|0
1735520700000|2024-12-30 01:05:00|21475.5|21459.5|21465.3|21449.3|21477.7|21461.7|21459.4|21443.4|0
1735521000000|2024-12-30 01:10:00|21463.7|21447.7|21454.9|21438.9|21470.2|21454.2|21454.4|21438.4|0
1735521300000|2024-12-30 01:15:00|21455.5|21439.5|21473.6|21457.6|21474.3|21458.3|21454|21438|0
1735521600000|2024-12-30 01:20:00|21474.1|21458.1|21474.1|21458.1|21474.8|21458.8|21464.7|21448.7|0
1735521900000|2024-12-30 01:25:00|21474.2|21458.2|21477.2|21461.2|21482.7|21466.7|21473.3|21457.3|0
1735522200000|2024-12-30 01:30:00|21477.1|21461.1|21473.7|21457.7|21481.2|21465.2|21473.7|21457.7|0
1735522500000|2024-12-30 01:35:00|21473.9|21457.9|21471.6|21455.6|21475.2|21459.2|21467.2|21451.2|0
1735522800000|2024-12-30 01:40:00|21471.4|21455.4|21480.7|21464.7|21480.9|21464.9|21471.4|21455.4|0
1735523100000|2024-12-30 01:45:00|21480.6|21464.6|21482.9|21466.9|21483.3|21467.3|21478.6|21462.6|0
1735523400000|2024-12-30 01:50:00|21482.3|21466.3|21488.4|21472.4|21489.4|21473.4|21479.8|21463.8|0
1735523700000|2024-12-30 01:55:00|21486.8|21470.8|21487.1|21471.1|21488.1|21472.1|21484.1|21468.1|0
1735524000000|2024-12-30 02:00:00|21484.9|21468.9|21480.8|21464.8|21484.9|21468.9|21478.8|21462.8|0
1735524300000|2024-12-30 02:05:00|21480.7|21464.7|21485.8|21469.8|21488.9|21472.9|21480.7|21464.7|0
1735524600000|2024-12-30 02:10:00|21485.9|21469.9|21481.7|21465.7|21488.9|21472.9|21480.2|21464.2|0
1735524900000|2024-12-30 02:15:00|21481.3|21465.3|21474.7|21458.7|21483.6|21467.6|21473.6|21457.6|0
1735525200000|2024-12-30 02:20:00|21474.6|21458.6|21475.4|21459.4|21479.3|21463.3|21473.6|21457.6|0
1735525500000|2024-12-30 02:25:00|21475.3|21459.3|21471.6|21455.6|21478.4|21462.4|21466.8|21450.8|0
1735525800000|2024-12-30 02:30:00|21471.7|21455.7|21473.3|21457.3|21476.2|21460.2|21469.6|21453.6|0
1735526100000|2024-12-30 02:35:00|21473.6|21457.6|21471.9|21455.9|21477.1|21461.1|21471.9|21455.9|0
1735526400000|2024-12-30 02:40:00|21472.2|21456.2|21472.4|21456.4|21477.2|21461.2|21470.9|21454.9|0
1735526700000|2024-12-30 02:45:00|21472.6|21456.6|21467.6|21451.6|21475.7|21459.7|21467.6|21451.6|0
1735527000000|2024-12-30 02:50:00|21467.4|21451.4|21463.4|21447.4|21470.6|21454.6|21463.4|21447.4|0
1735527300000|2024-12-30 02:55:00|21463.8|21447.8|21468.2|21452.2|21469.9|21453.9|21463.4|21447.4|0
1735527600000|2024-12-30 03:00:00|21467.4|21451.4|21460.4|21444.4|21467.6|21451.6|21456.8|21440.8|0
1735527900000|2024-12-30 03:05:00|21460.1|21444.1|21465.9|21449.9|21466.1|21450.1|21459.4|21443.4|0
1735528200000|2024-12-30 03:10:00|21466.1|21450.1|21457.8|21441.8|21466.3|21450.3|21456.7|21440.7|0
1735528500000|2024-12-30 03:15:00|21457.9|21441.9|21463.3|21447.3|21464.1|21448.1|21457.6|21441.6|0
1735528800000|2024-12-30 03:20:00|21463.9|21447.9|21464.9|21448.9|21467.7|21451.7|21461.2|21445.2|0
1735529100000|2024-12-30 03:25:00|21465.1|21449.1|21464.8|21448.8|21467.4|21451.4|21463.4|21447.4|0
1735529400000|2024-12-30 03:30:00|21466.3|21450.3|21466.3|21450.3|21468.8|21452.8|21464.9|21448.9|0
1735529700000|2024-12-30 03:35:00|21466.4|21450.4|21466.3|21450.3|21470.7|21454.7|21465.3|21449.3|0
1735530000000|2024-12-30 03:40:00|21466.4|21450.4|21470.1|21454.1|21470.2|21454.2|21466.4|21450.4|0
1735530300000|2024-12-30 03:45:00|21469.7|21453.7|21465.6|21449.6|21469.7|21453.7|21465.4|21449.4|0
1735530600000|2024-12-30 03:50:00|21465.4|21449.4|21457.2|21441.2|21466.7|21450.7|21452.9|21436.9|0
1735530900000|2024-12-30 03:55:00|21456.8|21440.8|21457.7|21441.7|21459.7|21443.7|21453.6|21437.6|0
1735531200000|2024-12-30 04:00:00|21457.6|21441.6|21461.4|21445.4|21461.9|21445.9|21457.4|21441.4|0
1735531500000|2024-12-30 04:05:00|21462.1|21446.1|21467.3|21451.3|21467.7|21451.7|21461.1|21445.1|0
1735531800000|2024-12-30 04:10:00|21467.8|21451.8|21461.8|21445.8|21468.3|21452.3|21460.6|21444.6|0
1735532100000|2024-12-30 04:15:00|21461.7|21445.7|21458.1|21442.1|21462.9|21446.9|21452.4|21436.4|0
1735532400000|2024-12-30 04:20:00|21458.2|21442.2|21455.4|21439.4|21461.6|21445.6|21454.9|21438.9|0
1735532700000|2024-12-30 04:25:00|21455.6|21439.6|21455.1|21439.1|21456.9|21440.9|21453.8|21437.8|0
1735533000000|2024-12-30 04:30:00|21455.4|21439.4|21464.4|21448.4|21464.6|21448.6|21454.8|21438.8|0
1735533300000|2024-12-30 04:35:00|21464.6|21448.6|21463.2|21447.2|21464.7|21448.7|21460.7|21444.7|0
1735533600000|2024-12-30 04:40:00|21463.3|21447.3|21468.6|21452.6|21468.6|21452.6|21462.7|21446.7|0
1735533900000|2024-12-30 04:45:00|21468.7|21452.7|21470.8|21454.8|21472.8|21456.8|21468.2|21452.2|0
1735534200000|2024-12-30 04:50:00|21471.6|21455.6|21465.9|21449.9|21471.9|21455.9|21462.9|21446.9|0
1735534500000|2024-12-30 04:55:00|21465.8|21449.8|21466.2|21450.2|21467.2|21451.2|21463.2|21447.2|0
1735534800000|2024-12-30 05:00:00|21466.6|21450.6|21460.3|21444.3|21467.9|21451.9|21458.2|21442.2|0
1735535100000|2024-12-30 05:05:00|21460.4|21444.4|21466.4|21450.4|21467.1|21451.1|21460.4|21444.4|0
1735535400000|2024-12-30 05:10:00|21466.6|21450.6|21457.9|21441.9|21467.8|21451.8|21456.8|21440.8|0
1735535700000|2024-12-30 05:15:00|21457.2|21441.2|21461.3|21445.3|21461.8|21445.8|21456.2|21440.2|0
1735536000000|2024-12-30 05:20:00|21461.2|21445.2|21458.4|21442.4|21461.2|21445.2|21455.7|21439.7|0
1735536300000|2024-12-30 05:25:00|21458.6|21442.6|21452.9|21436.9|21462.2|21446.2|21448.8|21432.8|0
1735536600000|2024-12-30 05:30:00|21452.8|21436.8|21431.1|21415.1|21454.3|21438.3|21427.2|21411.2|0
1735536900000|2024-12-30 05:35:00|21431.2|21415.2|21431.2|21415.2|21438.4|21422.4|21428.6|21412.6|0
1735537200000|2024-12-30 05:40:00|21431.8|21415.8|21431.7|21415.7|21437.2|21421.2|21430.7|21414.7|0
1735537500000|2024-12-30 05:45:00|21430.8|21414.8|21432.3|21416.3|21434.4|21418.4|21430.1|21414.1|0
1735537800000|2024-12-30 05:50:00|21432.6|21416.6|21439.4|21423.4|21440.1|21424.1|21432.3|21416.3|0
1735538100000|2024-12-30 05:55:00|21439.1|21423.1|21436.7|21420.7|21441.1|21425.1|21434.6|21418.6|0
1735538400000|2024-12-30 06:00:00|21434.3|21418.3|21446.2|21430.2|21446.4|21430.4|21429.9|21413.9|0
1735538700000|2024-12-30 06:05:00|21445.4|21429.4|21449.7|21433.7|21452.2|21436.2|21442.9|21426.9|0
1735539000000|2024-12-30 06:10:00|21449.6|21433.6|21458.2|21442.2|21460.2|21444.2|21448.7|21432.7|0
1735539300000|2024-12-30 06:15:00|21457.9|21441.9|21455.3|21439.3|21465.1|21449.1|21453.2|21437.2|0
1735539600000|2024-12-30 06:20:00|21455.7|21439.7|21460.8|21444.8|21462.1|21446.1|21455.2|21439.2|0
1735539900000|2024-12-30 06:25:00|21462.2|21446.2|21463.9|21447.9|21465.7|21449.7|21458.2|21442.2|0
1735540200000|2024-12-30 06:30:00|21464.6|21448.6|21461.7|21445.7|21466.4|21450.4|21459.4|21443.4|0
1735540500000|2024-12-30 06:35:00|21461.6|21445.6|21458.3|21442.3|21463.6|21447.6|21457.8|21441.8|0
1735540800000|2024-12-30 06:40:00|21458.4|21442.4|21439.3|21423.3|21459.3|21443.3|21439.3|21423.3|0
1735541100000|2024-12-30 06:45:00|21441.8|21425.8|21436.1|21420.1|21442.3|21426.3|21425.8|21409.8|0
1735541400000|2024-12-30 06:50:00|21437.9|21421.9|21430.6|21414.6|21441.8|21425.8|21430.1|21414.1|0
1735541700000|2024-12-30 06:55:00|21430.2|21414.2|21434.3|21418.3|21438.6|21422.6|21428.7|21412.7|0
1735542000000|2024-12-30 07:00:00|21433.8|21417.8|21424.7|21408.7|21435.7|21419.7|21412.5|21396.5|0
1735542300000|2024-12-30 07:05:00|21423.1|21407.1|21421.8|21405.8|21427.8|21411.8|21415.2|21399.2|0
1735542600000|2024-12-30 07:10:00|21419.6|21403.6|21424.7|21408.7|21432.3|21416.3|21417.5|21401.5|0
1735542900000|2024-12-30 07:15:00|21423|21407|21412.5|21396.5|21431.3|21415.3|21412|21396|0
1735543200000|2024-12-30 07:20:00|21412.6|21396.6|21404.8|21388.8|21414.1|21398.1|21403.5|21387.5|0
1735543500000|2024-12-30 07:25:00|21405.8|21389.8|21400.5|21384.5|21409.3|21393.3|21398.8|21382.8|0
1735543800000|2024-12-30 07:30:00|21402.3|21386.3|21397.3|21381.3|21407.6|21391.6|21394.8|21378.8|0
1735544100000|2024-12-30 07:35:00|21397.8|21381.8|21407.7|21391.7|21408|21392|21394.5|21378.5|0
1735544400000|2024-12-30 07:40:00|21407.3|21391.3|21401.5|21385.5|21411.8|21395.8|21401.5|21385.5|0
1735544700000|2024-12-30 07:45:00|21402|21386|21410.2|21394.2|21419.6|21403.6|21401.6|21385.6|0
1735545000000|2024-12-30 07:50:00|21410.5|21394.5|21407.8|21391.8|21413.3|21397.3|21404.1|21388.1|0
1735545300000|2024-12-30 07:55:00|21407.6|21391.6|21411|21395|21416.2|21400.2|21404.6|21388.6|0
1735545600000|2024-12-30 08:00:00|21407.6|21391.6|21421.5|21405.5|21424.2|21408.2|21399.5|21383.5|0
1735545900000|2024-12-30 08:05:00|21421.6|21405.6|21425.2|21409.2|21439.7|21423.7|21417.1|21401.1|0
1735546200000|2024-12-30 08:10:00|21424.8|21408.8|21424.2|21408.2|21425.3|21409.3|21408|21392|0
1735546500000|2024-12-30 08:15:00|21423.1|21407.1|21432|21416|21436.1|21420.1|21423.1|21407.1|0
1735546800000|2024-12-30 08:20:00|21432.7|21416.7|21432.1|21416.1|21438.1|21422.1|21425.8|21409.8|0
1735547100000|2024-12-30 08:25:00|21433.6|21417.6|21441.1|21425.1|21445.2|21429.2|21430.5|21414.5|0
1735547400000|2024-12-30 08:30:00|21442.2|21426.2|21445.7|21429.7|21451.3|21435.3|21438.5|21422.5|0
1735547700000|2024-12-30 08:35:00|21445.6|21429.6|21443.7|21427.7|21448.5|21432.5|21440.1|21424.1|0
1735548000000|2024-12-30 08:40:00|21443.5|21427.5|21438.5|21422.5|21448.2|21432.2|21435.5|21419.5|0
1735548300000|2024-12-30 08:45:00|21438.6|21422.6|21427.7|21411.7|21446.1|21430.1|21427.7|21411.7|0
1735548600000|2024-12-30 08:50:00|21426.8|21410.8|21435.5|21419.5|21436.1|21420.1|21424.5|21408.5|0
1735548900000|2024-12-30 08:55:00|21434.2|21418.2|21430.6|21414.6|21440.3|21424.3|21426|21410|0
1735549200000|2024-12-30 09:00:00|21430.1|21414.1|21428.5|21412.5|21440.1|21424.1|21424.6|21408.6|0
1735549500000|2024-12-30 09:05:00|21428.1|21412.1|21415.8|21399.8|21429.3|21413.3|21415|21399|0
1735549800000|2024-12-30 09:10:00|21416.5|21400.5|21420|21404|21425|21409|21414.5|21398.5|0
1735550100000|2024-12-30 09:15:00|21419.2|21403.2|21402.2|21386.2|21421.8|21405.8|21402.2|21386.2|0
1735550400000|2024-12-30 09:20:00|21401.2|21385.2|21420.8|21404.8|21420.8|21404.8|21401.2|21385.2|0
1735550700000|2024-12-30 09:25:00|21421.5|21405.5|21425.1|21409.1|21434.6|21418.6|21419.1|21403.1|0
1735551000000|2024-12-30 09:30:00|21424.1|21408.1|21422.6|21406.6|21427.2|21411.2|21414.1|21398.1|0
1735551300000|2024-12-30 09:35:00|21422.3|21406.3|21423.1|21407.1|21429|21413|21418.7|21402.7|0
1735551600000|2024-12-30 09:40:00|21422.8|21406.8|21421.1|21405.1|21424.1|21408.1|21414.6|21398.6|0
1735551900000|2024-12-30 09:45:00|21421.3|21405.3|21421.3|21405.3|21424.1|21408.1|21411.7|21395.7|0
1735552200000|2024-12-30 09:50:00|21421.2|21405.2|21426.1|21410.1|21432.6|21416.6|21421.1|21405.1|0
1735552500000|2024-12-30 09:55:00|21425.3|21409.3|21423|21407|21431.3|21415.3|21419.2|21403.2|0
1735552800000|2024-12-30 10:00:00|21422.3|21406.3|21428.3|21412.3|21430|21414|21418.3|21402.3|0
1735553100000|2024-12-30 10:05:00|21429|21413|21433.5|21417.5|21435.5|21419.5|21427.8|21411.8|0
1735553400000|2024-12-30 10:10:00|21433.3|21417.3|21435.5|21419.5|21442.8|21426.8|21430.8|21414.8|0
1735553700000|2024-12-30 10:15:00|21435.3|21419.3|21438.8|21422.8|21439.1|21423.1|21434.6|21418.6|0
1735554000000|2024-12-30 10:20:00|21439.2|21423.2|21433.2|21417.2|21440.8|21424.8|21431.8|21415.8|0
1735554300000|2024-12-30 10:25:00|21433|21417|21431.6|21415.6|21438.3|21422.3|21427.1|21411.1|0
1735554600000|2024-12-30 10:30:00|21431.3|21415.3|21436.5|21420.5|21436.8|21420.8|21431.3|21415.3|0
1735554900000|2024-12-30 10:35:00|21436.1|21420.1|21427.2|21411.2|21437.1|21421.1|21426.6|21410.6|0
1735555200000|2024-12-30 10:40:00|21427|21411|21427.3|21411.3|21432.3|21416.3|21426.8|21410.8|0
1735555500000|2024-12-30 10:45:00|21427.5|21411.5|21430.8|21414.8|21431.3|21415.3|21423.7|21407.7|0
1735555800000|2024-12-30 10:50:00|21431.1|21415.1|21429.7|21413.7|21437.1|21421.1|21427.7|21411.7|0
1735556100000|2024-12-30 10:55:00|21429.6|21413.6|21429|21413|21433.5|21417.5|21428.3|21412.3|0
1735556400000|2024-12-30 11:00:00|21431|21415|21433.8|21417.8|21435.6|21419.6|21430.7|21414.7|0
1735556700000|2024-12-30 11:05:00|21434.1|21418.1|21430.1|21414.1|21436.1|21420.1|21430|21414|0
1735557000000|2024-12-30 11:10:00|21429.3|21413.3|21431.7|21415.7|21431.7|21415.7|21427.5|21411.5|0
1735557300000|2024-12-30 11:15:00|21433.3|21417.3|21433.3|21417.3|21435.5|21419.5|21430.1|21414.1|0
1735557600000|2024-12-30 11:20:00|21433.5|21417.5|21441.7|21425.7|21443.5|21427.5|21433.3|21417.3|0
1735557900000|2024-12-30 11:25:00|21441.6|21425.6|21444.5|21428.5|21445.7|21429.7|21441.6|21425.6|0
1735558200000|2024-12-30 11:30:00|21444.3|21428.3|21441.1|21425.1|21445.8|21429.8|21437.3|21421.3|0
1735558500000|2024-12-30 11:35:00|21441|21425|21438.1|21422.1|21442.5|21426.5|21435.2|21419.2|0
1735558800000|2024-12-30 11:40:00|21438.2|21422.2|21438.6|21422.6|21442.6|21426.6|21436.8|21420.8|0
1735559100000|2024-12-30 11:45:00|21439.1|21423.1|21435.2|21419.2|21440.2|21424.2|21434.7|21418.7|0
1735559400000|2024-12-30 11:50:00|21434.8|21418.8|21435.6|21419.6|21438.8|21422.8|21432.8|21416.8|0
1735559700000|2024-12-30 11:55:00|21435.5|21419.5|21425.5|21409.5|21435.6|21419.6|21420.6|21404.6|0
1735560000000|2024-12-30 12:00:00|21427.1|21411.1|21424.5|21408.5|21428.3|21412.3|21421.3|21405.3|0
1735560300000|2024-12-30 12:05:00|21424.1|21408.1|21430.5|21414.5|21431.3|21415.3|21423.5|21407.5|0
1735560600000|2024-12-30 12:10:00|21430.3|21414.3|21409.3|21393.3|21430.3|21414.3|21409.3|21393.3|0
1735560900000|2024-12-30 12:15:00|21409.6|21393.6|21412.2|21396.2|21415.2|21399.2|21409.5|21393.5|0
1735561200000|2024-12-30 12:20:00|21411.8|21395.8|21394.6|21378.6|21411.8|21395.8|21392.7|21376.7|0
1735561500000|2024-12-30 12:25:00|21392.1|21376.1|21393.6|21377.6|21399.1|21383.1|21386.2|21370.2|0
1735561800000|2024-12-30 12:30:00|21393.7|21377.7|21367.2|21351.2|21402|21386|21364.6|21348.6|0
1735562100000|2024-12-30 12:35:00|21367|21351|21329.1|21313.1|21373|21357|21325.5|21309.5|0
1735562400000|2024-12-30 12:40:00|21329.3|21313.3|21289.7|21273.7|21336.2|21320.2|21272|21256|0
1735562700000|2024-12-30 12:45:00|21285.6|21269.6|21242|21226|21302.2|21286.2|21223.7|21207.7|0
1735563000000|2024-12-30 12:50:00|21244.2|21228.2|21252.3|21236.3|21266.8|21250.8|21235.8|21219.8|0
1735563300000|2024-12-30 12:55:00|21248.1|21232.1|21261.3|21245.3|21274.8|21258.8|21247.1|21231.1|0
1735563600000|2024-12-30 13:00:00|21261.5|21245.5|21266.3|21250.3|21274.5|21258.5|21253.3|21237.3|0
1735563900000|2024-12-30 13:05:00|21266|21250|21249.3|21233.3|21266.6|21250.6|21245.2|21229.2|0
1735564200000|2024-12-30 13:10:00|21249.7|21233.7|21234|21218|21251.7|21235.7|21233.8|21217.8|0
1735564500000|2024-12-30 13:15:00|21233.8|21217.8|21258.6|21242.6|21259.8|21243.8|21224.5|21208.5|0
1735564800000|2024-12-30 13:20:00|21258.7|21242.7|21257.8|21241.8|21262.8|21246.8|21242.7|21226.7|0
1735565100000|2024-12-30 13:25:00|21258.2|21242.2|21241.6|21225.6|21258.6|21242.6|21237.6|21221.6|0
1735565400000|2024-12-30 13:30:00|21241.1|21225.1|21227.7|21211.7|21252.5|21236.5|21227.2|21211.2|0
1735565700000|2024-12-30 13:35:00|21227.1|21211.1|21181.5|21165.5|21229|21213|21174.2|21158.2|0
1735566000000|2024-12-30 13:40:00|21179.2|21163.2|21180.1|21164.1|21203.3|21187.3|21175.6|21159.6|0
1735566300000|2024-12-30 13:45:00|21179.7|21163.7|21173.8|21157.8|21185.5|21169.5|21159.1|21143.1|0
1735566600000|2024-12-30 13:50:00|21172.7|21156.7|21157|21141|21182|21166|21148.7|21132.7|0
1735566900000|2024-12-30 13:55:00|21158.5|21142.5|21157.6|21141.6|21160.5|21144.5|21138|21122|0
1735567200000|2024-12-30 14:00:00|21156.3|21140.3|21177.6|21161.6|21180.2|21164.2|21153.8|21137.8|0
1735567500000|2024-12-30 14:05:00|21177.8|21161.8|21184.8|21168.8|21202.7|21186.7|21171.7|21155.7|0
1735567800000|2024-12-30 14:10:00|21183.7|21167.7|21192.1|21176.1|21201.6|21185.6|21172.6|21156.6|0
1735568100000|2024-12-30 14:15:00|21191.2|21175.2|21188.5|21172.5|21193.3|21177.3|21176.8|21160.8|0
1735568400000|2024-12-30 14:20:00|21188.6|21172.6|21167.3|21151.3|21195|21179|21165.1|21149.1|0
1735568700000|2024-12-30 14:25:00|21164.3|21148.3|21187.2|21171.2|21193.5|21177.5|21163.5|21147.5|0
1735569000000|2024-12-30 14:30:00|21180.7|21164.7|21129.5|21113.5|21192.2|21176.2|21120.1|21104.1|0
1735569300000|2024-12-30 14:35:00|21129.6|21113.6|21142.1|21126.1|21162.3|21146.3|21111|21095|0
1735569600000|2024-12-30 14:40:00|21146.1|21130.1|21110.2|21094.2|21159|21143|21088.8|21072.8|0
1735569900000|2024-12-30 14:45:00|21111.2|21095.2|21108.2|21092.2|21114.6|21098.6|21076|21060|0
1735570200000|2024-12-30 14:50:00|21107.5|21091.5|21106|21090|21142.6|21126.6|21096.8|21080.8|0
1735570500000|2024-12-30 14:55:00|21103.6|21087.6|21066.8|21050.8|21124.7|21108.7|21062.7|21046.7|0
1735570800000|2024-12-30 15:00:00|21062.7|21046.7|21086.2|21070.2|21110|21094|21033.5|21017.5|0
1735571100000|2024-12-30 15:05:00|21089.5|21073.5|21081.3|21065.3|21102.5|21086.5|21071.7|21055.7|0
1735571400000|2024-12-30 15:10:00|21081.2|21065.2|21128.2|21112.2|21132.3|21116.3|21062.6|21046.6|0
1735571700000|2024-12-30 15:15:00|21126.7|21110.7|21076.8|21060.8|21127.3|21111.3|21072.8|21056.8|0
1735572000000|2024-12-30 15:20:00|21077|21061|21047.3|21031.3|21091|21075|21041.6|21025.6|0
1735572300000|2024-12-30 15:25:00|21045.3|21029.3|21058.7|21042.7|21078.6|21062.6|21042.3|21026.3|0
1735572600000|2024-12-30 15:30:00|21056.2|21040.2|21085.7|21069.7|21088.1|21072.1|21056.2|21040.2|0
1735572900000|2024-12-30 15:35:00|21078.5|21062.5|21143.1|21127.1|21145.2|21129.2|21061.1|21045.1|0
1735573200000|2024-12-30 15:40:00|21135.6|21119.6|21149.3|21133.3|21157.6|21141.6|21121.1|21105.1|0
1735573500000|2024-12-30 15:45:00|21151.2|21135.2|21102.7|21086.7|21179.6|21163.6|21089.3|21073.3|0
1735573800000|2024-12-30 15:50:00|21102.5|21086.5|21107.2|21091.2|21120|21104|21082.1|21066.1|0
1735574100000|2024-12-30 15:55:00|21105.7|21089.7|21150.8|21134.8|21150.8|21134.8|21105|21089|0
1735574400000|2024-12-30 16:00:00|21148.7|21132.7|21136.1|21120.1|21152.1|21136.1|21120.6|21104.6|0
1735574700000|2024-12-30 16:05:00|21138.1|21122.1|21154.3|21138.3|21155.6|21139.6|21133|21117|0
1735575000000|2024-12-30 16:10:00|21153.8|21137.8|21145.3|21129.3|21158.2|21142.2|21133.5|21117.5|0
1735575300000|2024-12-30 16:15:00|21143|21127|21190.3|21174.3|21190.7|21174.7|21141.2|21125.2|0
1735575600000|2024-12-30 16:20:00|21188.6|21172.6|21162.5|21146.5|21201.5|21185.5|21158.1|21142.1|0
1735575900000|2024-12-30 16:25:00|21161.3|21145.3|21176.6|21160.6|21178.1|21162.1|21154.2|21138.2|0
1735576200000|2024-12-30 16:30:00|21176|21160|21193|21177|21200.6|21184.6|21174.8|21158.8|0
1735576500000|2024-12-30 16:35:00|21194.7|21178.7|21211.6|21195.6|21213.2|21197.2|21188.3|21172.3|0
1735576800000|2024-12-30 16:40:00|21210|21194|21237.5|21221.5|21242.7|21226.7|21207.8|21191.8|0
1735577100000|2024-12-30 16:45:00|21236.6|21220.6|21196.6|21180.6|21241.3|21225.3|21192.6|21176.6|0
1735577400000|2024-12-30 16:50:00|21196.3|21180.3|21224.3|21208.3|21227.6|21211.6|21195.5|21179.5|0
1735577700000|2024-12-30 16:55:00|21225.1|21209.1|21238.8|21222.8|21247.7|21231.7|21219.7|21203.7|0
1735578000000|2024-12-30 17:00:00|21237.6|21221.6|21251.8|21235.8|21268.3|21252.3|21236.5|21220.5|0
1735578300000|2024-12-30 17:05:00|21251.5|21235.5|21246.6|21230.6|21257.5|21241.5|21227.6|21211.6|0
1735578600000|2024-12-30 17:10:00|21247.6|21231.6|21253.5|21237.5|21272.5|21256.5|21247.6|21231.6|0
1735578900000|2024-12-30 17:15:00|21252.7|21236.7|21264.7|21248.7|21264.8|21248.8|21250.2|21234.2|0
1735579200000|2024-12-30 17:20:00|21264|21248|21286.5|21270.5|21289.2|21273.2|21261.7|21245.7|0
1735579500000|2024-12-30 17:25:00|21287.1|21271.1|21293.6|21277.6|21297.2|21281.2|21273.2|21257.2|0
1735579800000|2024-12-30 17:30:00|21294.3|21278.3|21305.1|21289.1|21306.7|21290.7|21289.5|21273.5|0
1735580100000|2024-12-30 17:35:00|21304.8|21288.8|21304.6|21288.6|21307.6|21291.6|21285.3|21269.3|0
1735580400000|2024-12-30 17:40:00|21305.5|21289.5|21316.8|21300.8|21319.5|21303.5|21290.2|21274.2|0
1735580700000|2024-12-30 17:45:00|21313.2|21297.2|21337.7|21321.7|21342.2|21326.2|21310.8|21294.8|0
1735581000000|2024-12-30 17:50:00|21336.7|21320.7|21305.3|21289.3|21345.1|21329.1|21305.2|21289.2|0
1735581300000|2024-12-30 17:55:00|21304.3|21288.3|21331.3|21315.3|21343.1|21327.1|21271.1|21255.1|0
1735581600000|2024-12-30 18:00:00|21330.1|21314.1|21299.5|21283.5|21332.2|21316.2|21293.6|21277.6|0
1735581900000|2024-12-30 18:05:00|21298.8|21282.8|21310.8|21294.8|21315.5|21299.5|21285.8|21269.8|0
1735582200000|2024-12-30 18:10:00|21310.3|21294.3|21334|21318|21342.2|21326.2|21309.1|21293.1|0
1735582500000|2024-12-30 18:15:00|21334.2|21318.2|21318.1|21302.1|21346.1|21330.1|21307.5|21291.5|0
1735582800000|2024-12-30 18:20:00|21316.8|21300.8|21289.1|21273.1|21327|21311|21288.8|21272.8|0
1735583100000|2024-12-30 18:25:00|21289.2|21273.2|21300.6|21284.6|21313.1|21297.1|21267.6|21251.6|0
1735583400000|2024-12-30 18:30:00|21300|21284|21326.1|21310.1|21329.2|21313.2|21292.6|21276.6|0
1735583700000|2024-12-30 18:35:00|21324.7|21308.7|21314.7|21298.7|21335.8|21319.8|21293.1|21277.1|0
1735584000000|2024-12-30 18:40:00|21314.8|21298.8|21329.6|21313.6|21338.5|21322.5|21308.8|21292.8|0
1735584300000|2024-12-30 18:45:00|21330|21314|21327.1|21311.1|21343.5|21327.5|21325.2|21309.2|0
1735584600000|2024-12-30 18:50:00|21329.2|21313.2|21325.8|21309.8|21337.3|21321.3|21311|21295|0
1735584900000|2024-12-30 18:55:00|21324.6|21308.6|21321.3|21305.3|21330.5|21314.5|21313.6|21297.6|0
1735585200000|2024-12-30 19:00:00|21320.3|21304.3|21311.5|21295.5|21326.8|21310.8|21309.5|21293.5|0
1735585500000|2024-12-30 19:05:00|21310.8|21294.8|21310.6|21294.6|21324.3|21308.3|21283.3|21267.3|0
1735585800000|2024-12-30 19:10:00|21311.6|21295.6|21281.1|21265.1|21313|21297|21266.1|21250.1|0
1735586100000|2024-12-30 19:15:00|21282.1|21266.1|21278|21262|21297.2|21281.2|21275.7|21259.7|0
1735586400000|2024-12-30 19:20:00|21277.3|21261.3|21273.7|21257.7|21281.5|21265.5|21256.1|21240.1|0
1735586700000|2024-12-30 19:25:00|21272.1|21256.1|21287.1|21271.1|21298.6|21282.6|21270.5|21254.5|0
1735587000000|2024-12-30 19:30:00|21286.5|21270.5|21294.1|21278.1|21315.1|21299.1|21284.7|21268.7|0
1735587300000|2024-12-30 19:35:00|21294.3|21278.3|21291.3|21275.3|21301.5|21285.5|21284.1|21268.1|0
1735587600000|2024-12-30 19:40:00|21292|21276|21291.3|21275.3|21308.7|21292.7|21290.2|21274.2|0
1735587900000|2024-12-30 19:45:00|21291.5|21275.5|21299.6|21283.6|21311.8|21295.8|21290.7|21274.7|0
1735588200000|2024-12-30 19:50:00|21299.7|21283.7|21306.1|21290.1|21314.1|21298.1|21292.6|21276.6|0
1735588500000|2024-12-30 19:55:00|21303.1|21287.1|21307.8|21291.8|21319.1|21303.1|21301.1|21285.1|0
1735588800000|2024-12-30 20:00:00|21307.6|21291.6|21294|21278|21312|21296|21291.8|21275.8|0
1735589100000|2024-12-30 20:05:00|21294.6|21278.6|21294.5|21278.5|21299.5|21283.5|21280.2|21264.2|0
1735589400000|2024-12-30 20:10:00|21293.5|21277.5|21306.2|21290.2|21314.2|21298.2|21281.2|21265.2|0
1735589700000|2024-12-30 20:15:00|21306.5|21290.5|21313|21297|21321.6|21305.6|21301.1|21285.1|0
1735590000000|2024-12-30 20:20:00|21310|21294|21295.6|21279.6|21313.3|21297.3|21294.5|21278.5|0
1735590300000|2024-12-30 20:25:00|21298.5|21282.5|21246.5|21230.5|21301.5|21285.5|21245.8|21229.8|0
1735590600000|2024-12-30 20:30:00|21252.3|21236.3|21247.6|21231.6|21269.2|21253.2|21243.2|21227.2|0
1735590900000|2024-12-30 20:35:00|21250.5|21234.5|21241.8|21225.8|21253.1|21237.1|21236.5|21220.5|0
1735591200000|2024-12-30 20:40:00|21243.6|21227.6|21248.2|21232.2|21270|21254|21236.5|21220.5|0
1735591500000|2024-12-30 20:45:00|21250.8|21234.8|21250.6|21234.6|21265.3|21249.3|21243.3|21227.3|0
1735591800000|2024-12-30 20:50:00|21249|21233|21245.6|21229.6|21279.3|21263.3|21243.1|21227.1|0
1735592100000|2024-12-30 20:55:00|21237.8|21221.8|21192.5|21176.5|21253|21237|21188.2|21172.2|0
1735592400000|2024-12-30 21:00:00|21192.4|21176.4|21168.1|21152.1|21195.9|21179.9|21144.9|21128.9|0
1735592700000|2024-12-30 21:05:00|21166.9|21150.9|21147.5|21131.5|21166.9|21150.9|21130.2|21114.2|0
1735593000000|2024-12-30 21:10:00|21148.6|21132.6|21167|21151|21168.2|21152.2|21141.5|21125.5|0
1735593300000|2024-12-30 21:15:00|21164.9|21148.9|21156.7|21140.7|21169.4|21153.4|21154.1|21138.1|0
1735593600000|2024-12-30 21:20:00|21155.9|21139.9|21163.7|21147.7|21167.2|21151.2|21155.9|21139.9|0
1735593900000|2024-12-30 21:25:00|21163.2|21147.2|21169.2|21153.2|21170.9|21154.9|21158.2|21142.2|0
1735594200000|2024-12-30 21:30:00|21169|21153|21159.6|21143.6|21170.4|21154.4|21153.9|21137.9|0
1735594500000|2024-12-30 21:35:00|21158.6|21142.6|21163|21147|21167.4|21151.4|21155.9|21139.9|0
1735594800000|2024-12-30 21:40:00|21162.9|21146.9|21166.6|21150.6|21166.7|21150.7|21160.1|21144.1|0
1735595100000|2024-12-30 21:45:00|21168.7|21152.7|21172.7|21156.7|21175.6|21159.6|21165|21149|0
1735595400000|2024-12-30 21:50:00|21172.4|21156.4|21171.9|21155.9|21175.4|21159.4|21169|21153|0
1735595700000|2024-12-30 21:55:00|21171.6|21155.6|21164.5|21148.5|21172.6|21156.6|21161.6|21145.6|0
1735596000000|2024-12-30 22:00:00|21164.4|21148.4|21161.8|21145.8|21164.9|21148.9|21161.8|21145.8|0
1735596300000|2024-12-30 22:05:00|21161.6|21145.6|21160.6|21144.6|21161.6|21145.6|21160.2|21144.2|0
1735596600000|2024-12-30 22:10:00|21160.7|21144.7|21159.7|21143.7|21160.7|21144.7|21157|21141|0
1735596900000|2024-12-30 22:15:00|21160|21144|21161.5|21145.5|21166.1|21150.1|21160|21144|0
1735597200000|2024-12-30 22:20:00|21161.4|21145.4|21160.8|21144.8|21161.9|21145.9|21159.8|21143.8|0
1735597500000|2024-12-30 22:25:00|21161.1|21145.1|21163|21147|21163|21147|21160.1|21144.1|0
1735597800000|2024-12-30 22:30:00|21162.9|21146.9|21163.1|21147.1|21163.5|21147.5|21161.5|21145.5|0
1735598100000|2024-12-30 22:35:00|21163.2|21147.2|21160.6|21144.6|21164|21148|21160.1|21144.1|0
1735598400000|2024-12-30 22:40:00|21160.8|21144.8|21161.1|21145.1|21161.5|21145.5|21160.5|21144.5|0
1735598700000|2024-12-30 22:45:00|21161.2|21145.2|21158.1|21142.1|21161.2|21145.2|21158.1|21142.1|0
1735599000000|2024-12-30 22:50:00|21158.2|21142.2|21158.5|21142.5|21160.3|21144.3|21158.1|21142.1|0
1735599300000|2024-12-30 22:55:00|21158.6|21142.6|21159.9|21143.9|21161.4|21145.4|21157.1|21141.1|0
1735599600000|2024-12-30 23:00:00|21160.9|21144.9|21156.9|21140.9|21166.5|21150.5|21155|21139|0
1735599900000|2024-12-30 23:05:00|21155.9|21139.9|21138.7|21122.7|21156|21140|21124.2|21108.2|0
1735600200000|2024-12-30 23:10:00|21138.6|21122.6|21135.1|21119.1|21140.2|21124.2|21131.9|21115.9|0
1735600500000|2024-12-30 23:15:00|21135|21119|21150.2|21134.2|21155.1|21139.1|21133.5|21117.5|0
1735600800000|2024-12-30 23:20:00|21152.4|21136.4|21152.5|21136.5|21156.7|21140.7|21146.9|21130.9|0
1735601100000|2024-12-30 23:25:00|21152.4|21136.4|21153.2|21137.2|21154.7|21138.7|21148.2|21132.2|0
1735601400000|2024-12-30 23:30:00|21153.4|21137.4|21159.1|21143.1|21160.7|21144.7|21153.4|21137.4|0
1735601700000|2024-12-30 23:35:00|21159.2|21143.2|21164.2|21148.2|21169.1|21153.1|21158.5|21142.5|0
1735602000000|2024-12-30 23:40:00|21164.4|21148.4|21164.1|21148.1|21169.6|21153.6|21164.1|21148.1|0
1735602300000|2024-12-30 23:45:00|21163.9|21147.9|21163.2|21147.2|21166.7|21150.7|21159|21143|0
1735602600000|2024-12-30 23:50:00|21163.4|21147.4|21164.9|21148.9|21169.5|21153.5|21163.4|21147.4|0
1735602900000|2024-12-30 23:55:00|21163.7|21147.7|21169|21153|21171|21155|21162|21146|0
1735603200000|2024-12-31 00:00:00|21168.9|21152.9|21176.6|21160.6|21180.5|21164.5|21168.9|21152.9|0
1735603500000|2024-12-31 00:05:00|21176.7|21160.7|21172.4|21156.4|21179.9|21163.9|21171.1|21155.1|0
1735603800000|2024-12-31 00:10:00|21172.5|21156.5|21176.5|21160.5|21177.4|21161.4|21171.2|21155.2|0
1735604100000|2024-12-31 00:15:00|21176|21160|21171.9|21155.9|21179.2|21163.2|21171.9|21155.9|0
1735604400000|2024-12-31 00:20:00|21171.4|21155.4|21162.5|21146.5|21171.4|21155.4|21160.6|21144.6|0
1735604700000|2024-12-31 00:25:00|21162|21146|21163.4|21147.4|21165.2|21149.2|21159.5|21143.5|0
1735605000000|2024-12-31 00:30:00|21163.5|21147.5|21151.7|21135.7|21163.7|21147.7|21148.4|21132.4|0
1735605300000|2024-12-31 00:35:00|21151.6|21135.6|21152.6|21136.6|21157.6|21141.6|21146.9|21130.9|0
1735605600000|2024-12-31 00:40:00|21152.5|21136.5|21156.3|21140.3|21162.7|21146.7|21152.5|21136.5|0
1735605900000|2024-12-31 00:45:00|21156.4|21140.4|21160|21144|21163.4|21147.4|21153.9|21137.9|0
1735606200000|2024-12-31 00:50:00|21160.2|21144.2|21159.5|21143.5|21164.2|21148.2|21158.3|21142.3|0
1735606500000|2024-12-31 00:55:00|21158.7|21142.7|21150.5|21134.5|21160|21144|21146.7|21130.7|0
1735606800000|2024-12-31 01:00:00|21150.9|21134.9|21157.3|21141.3|21160.7|21144.7|21150|21134|0
1735607100000|2024-12-31 01:05:00|21157.4|21141.4|21163.3|21147.3|21167.2|21151.2|21157.4|21141.4|0
1735607400000|2024-12-31 01:10:00|21163.2|21147.2|21173.4|21157.4|21174.8|21158.8|21161.7|21145.7|0
1735607700000|2024-12-31 01:15:00|21173.3|21157.3|21178.9|21162.9|21181|21165|21171.7|21155.7|0
1735608000000|2024-12-31 01:20:00|21179|21163|21177.4|21161.4|21184.4|21168.4|21177.4|21161.4|0
1735608300000|2024-12-31 01:25:00|21177.8|21161.8|21174.8|21158.8|21180.3|21164.3|21172.7|21156.7|0
1735608600000|2024-12-31 01:30:00|21174.9|21158.9|21188|21172|21188.9|21172.9|21174|21158|0
1735608900000|2024-12-31 01:35:00|21188.2|21172.2|21186.2|21170.2|21195.3|21179.3|21184.9|21168.9|0
1735609200000|2024-12-31 01:40:00|21186|21170|21193.3|21177.3|21194|21178|21185.3|21169.3|0
1735609500000|2024-12-31 01:45:00|21192.9|21176.9|21202.2|21186.2|21202.7|21186.7|21191.9|21175.9|0
1735609800000|2024-12-31 01:50:00|21202|21186|21192.4|21176.4|21203.2|21187.2|21192|21176|0
1735610100000|2024-12-31 01:55:00|21192.5|21176.5|21198.4|21182.4|21200.4|21184.4|21191.4|21175.4|0
1735610400000|2024-12-31 02:00:00|21198.3|21182.3|21199.7|21183.7|21200.4|21184.4|21196.4|21180.4|0
1735610700000|2024-12-31 02:05:00|21199.5|21183.5|21213.5|21197.5|21214.9|21198.9|21198|21182|0
1735611000000|2024-12-31 02:10:00|21213.7|21197.7|21217.9|21201.9|21219.5|21203.5|21210.5|21194.5|0
1735611300000|2024-12-31 02:15:00|21218.2|21202.2|21225.4|21209.4|21229.9|21213.9|21218.2|21202.2|0
1735611600000|2024-12-31 02:20:00|21225.7|21209.7|21218.5|21202.5|21228|21212|21216.7|21200.7|0
1735611900000|2024-12-31 02:25:00|21218.2|21202.2|21224.8|21208.8|21225.4|21209.4|21218|21202|0
1735612200000|2024-12-31 02:30:00|21224.4|21208.4|21227.5|21211.5|21236.2|21220.2|21223.9|21207.9|0
1735612500000|2024-12-31 02:35:00|21227.3|21211.3|21229.4|21213.4|21233.8|21217.8|21226|21210|0
1735612800000|2024-12-31 02:40:00|21229.3|21213.3|21229.4|21213.4|21229.5|21213.5|21223|21207|0
1735613100000|2024-12-31 02:45:00|21229.3|21213.3|21221.5|21205.5|21230.7|21214.7|21220.4|21204.4|0
1735613400000|2024-12-31 02:50:00|21221.4|21205.4|21219|21203|21224.9|21208.9|21215.2|21199.2|0
1735613700000|2024-12-31 02:55:00|21218|21202|21202.2|21186.2|21219|21203|21197.8|21181.8|0
1735614000000|2024-12-31 03:00:00|21202.4|21186.4|21194.3|21178.3|21206.7|21190.7|21187.6|21171.6|0
1735614300000|2024-12-31 03:05:00|21194.2|21178.2|21189.4|21173.4|21198.7|21182.7|21189.4|21173.4|0
1735614600000|2024-12-31 03:10:00|21190.3|21174.3|21188.1|21172.1|21195.6|21179.6|21186.6|21170.6|0
1735614900000|2024-12-31 03:15:00|21187.8|21171.8|21195.7|21179.7|21198.8|21182.8|21186.1|21170.1|0
1735615200000|2024-12-31 03:20:00|21196.7|21180.7|21197.1|21181.1|21203.4|21187.4|21195.6|21179.6|0
1735615500000|2024-12-31 03:25:00|21197.4|21181.4|21205.7|21189.7|21207.7|21191.7|21196.3|21180.3|0
1735615800000|2024-12-31 03:30:00|21208.7|21192.7|21207.4|21191.4|21211.4|21195.4|21206.4|21190.4|0
1735616100000|2024-12-31 03:35:00|21207.2|21191.2|21191.8|21175.8|21207.4|21191.4|21187.7|21171.7|0
1735616400000|2024-12-31 03:40:00|21190.4|21174.4|21174.4|21158.4|21194.6|21178.6|21172.3|21156.3|0
1735616700000|2024-12-31 03:45:00|21175.4|21159.4|21180.2|21164.2|21182.8|21166.8|21169.7|21153.7|0
1735617000000|2024-12-31 03:50:00|21179.8|21163.8|21188.3|21172.3|21190.6|21174.6|21178.9|21162.9|0
1735617300000|2024-12-31 03:55:00|21188.6|21172.6|21191.8|21175.8|21196.9|21180.9|21188.6|21172.6|0
1735617600000|2024-12-31 04:00:00|21191.7|21175.7|21183.7|21167.7|21194.9|21178.9|21183.2|21167.2|0
1735617900000|2024-12-31 04:05:00|21184.2|21168.2|21186.6|21170.6|21191.4|21175.4|21177.8|21161.8|0
1735618200000|2024-12-31 04:10:00|21186.8|21170.8|21183.8|21167.8|21189.9|21173.9|21183.8|21167.8|0
1735618500000|2024-12-31 04:15:00|21184.1|21168.1|21165.6|21149.6|21184.7|21168.7|21163.7|21147.7|0
1735618800000|2024-12-31 04:20:00|21166.9|21150.9|21167.8|21151.8|21172.8|21156.8|21165.6|21149.6|0
1735619100000|2024-12-31 04:25:00|21167.1|21151.1|21171.9|21155.9|21179.8|21163.8|21166.3|21150.3|0
1735619400000|2024-12-31 04:30:00|21171.8|21155.8|21176.6|21160.6|21177.7|21161.7|21170.2|21154.2|0
1735619700000|2024-12-31 04:35:00|21176.4|21160.4|21167.2|21151.2|21176.4|21160.4|21160.4|21144.4|0
1735620000000|2024-12-31 04:40:00|21167.3|21151.3|21161.8|21145.8|21168.7|21152.7|21160.3|21144.3|0
1735620300000|2024-12-31 04:45:00|21161.9|21145.9|21176.3|21160.3|21176.3|21160.3|21161.9|21145.9|0
1735620600000|2024-12-31 04:50:00|21175.3|21159.3|21186.9|21170.9|21187.1|21171.1|21174.8|21158.8|0
1735620900000|2024-12-31 04:55:00|21187.1|21171.1|21193.7|21177.7|21197.1|21181.1|21185.2|21169.2|0
1735621200000|2024-12-31 05:00:00|21193.3|21177.3|21192.7|21176.7|21197.2|21181.2|21187.9|21171.9|0
1735621500000|2024-12-31 05:05:00|21192.8|21176.8|21194.2|21178.2|21195.9|21179.9|21190.8|21174.8|0
1735621800000|2024-12-31 05:10:00|21194.1|21178.1|21187.3|21171.3|21194.1|21178.1|21183.4|21167.4|0
1735622100000|2024-12-31 05:15:00|21187.2|21171.2|21185.2|21169.2|21190.6|21174.6|21184.9|21168.9|0
1735622400000|2024-12-31 05:20:00|21184.8|21168.8|21197.8|21181.8|21200.7|21184.7|21184.8|21168.8|0
1735622700000|2024-12-31 05:25:00|21196.7|21180.7|21188.1|21172.1|21198.3|21182.3|21188.1|21172.1|0
1735623000000|2024-12-31 05:30:00|21188.6|21172.6|21180.7|21164.7|21190.8|21174.8|21175.9|21159.9|0
1735623300000|2024-12-31 05:35:00|21180.8|21164.8|21177.1|21161.1|21184.8|21168.8|21173.2|21157.2|0
1735623600000|2024-12-31 05:40:00|21175.8|21159.8|21174.3|21158.3|21184.9|21168.9|21170.7|21154.7|0
1735623900000|2024-12-31 05:45:00|21174.2|21158.2|21183.9|21167.9|21185.7|21169.7|21173.1|21157.1|0
1735624200000|2024-12-31 05:50:00|21183.8|21167.8|21187.4|21171.4|21190.4|21174.4|21181.9|21165.9|0
1735624500000|2024-12-31 05:55:00|21186.8|21170.8|21191.4|21175.4|21193.4|21177.4|21183.3|21167.3|0
1735624800000|2024-12-31 06:00:00|21190.9|21174.9|21180.3|21164.3|21191.8|21175.8|21178.7|21162.7|0
1735625100000|2024-12-31 06:05:00|21180.2|21164.2|21170.2|21154.2|21180.6|21164.6|21165.8|21149.8|0
1735625400000|2024-12-31 06:10:00|21170.1|21154.1|21173.8|21157.8|21177.7|21161.7|21170.1|21154.1|0
1735625700000|2024-12-31 06:15:00|21173.6|21157.6|21180.4|21164.4|21182.2|21166.2|21173.1|21157.1|0
1735626000000|2024-12-31 06:20:00|21181.7|21165.7|21175.9|21159.9|21184.3|21168.3|21173.9|21157.9|0
1735626300000|2024-12-31 06:25:00|21178.6|21162.6|21176.3|21160.3|21180.6|21164.6|21175.4|21159.4|0
1735626600000|2024-12-31 06:30:00|21178.3|21162.3|21168.2|21152.2|21179.9|21163.9|21167.8|21151.8|0
1735626900000|2024-12-31 06:35:00|21168.3|21152.3|21166.1|21150.1|21169.8|21153.8|21163.8|21147.8|0
1735627200000|2024-12-31 06:40:00|21165.9|21149.9|21156.8|21140.8|21168.9|21152.9|21153.8|21137.8|0
1735627500000|2024-12-31 06:45:00|21158.1|21142.1|21167.3|21151.3|21167.3|21151.3|21156.8|21140.8|0
1735627800000|2024-12-31 06:50:00|21168.4|21152.4|21166.6|21150.6|21170.8|21154.8|21163.6|21147.6|0
1735628100000|2024-12-31 06:55:00|21166.7|21150.7|21162.8|21146.8|21169.3|21153.3|21162.8|21146.8|0
1735628400000|2024-12-31 07:00:00|21162.7|21146.7|21167.8|21151.8|21170.1|21154.1|21159.7|21143.7|0
1735628700000|2024-12-31 07:05:00|21167.6|21151.6|21170.1|21154.1|21172.8|21156.8|21162.6|21146.6|0
1735629000000|2024-12-31 07:10:00|21169.9|21153.9|21187.9|21171.9|21187.9|21171.9|21168.7|21152.7|0
1735629300000|2024-12-31 07:15:00|21187.7|21171.7|21183.8|21167.8|21190.9|21174.9|21176.4|21160.4|0
1735629600000|2024-12-31 07:20:00|21183.7|21167.7|21192.4|21176.4|21192.4|21176.4|21180.6|21164.6|0
1735629900000|2024-12-31 07:25:00|21192.3|21176.3|21173.8|21157.8|21192.3|21176.3|21172.8|21156.8|0
1735630200000|2024-12-31 07:30:00|21173.7|21157.7|21167.3|21151.3|21175.7|21159.7|21156.8|21140.8|0
1735630500000|2024-12-31 07:35:00|21166.6|21150.6|21179.9|21163.9|21180.6|21164.6|21165.6|21149.6|0
1735630800000|2024-12-31 07:40:00|21180.1|21164.1|21179.6|21163.6|21192.3|21176.3|21177.7|21161.7|0
1735631100000|2024-12-31 07:45:00|21179.4|21163.4|21182.1|21166.1|21187.1|21171.1|21175.1|21159.1|0
1735631400000|2024-12-31 07:50:00|21181.8|21165.8|21180.2|21164.2|21185.2|21169.2|21177.6|21161.6|0
1735631700000|2024-12-31 07:55:00|21179.7|21163.7|21177.8|21161.8|21181.4|21165.4|21170.7|21154.7|0
1735632000000|2024-12-31 08:00:00|21180.6|21164.6|21179.7|21163.7|21184.7|21168.7|21169.7|21153.7|0
1735632300000|2024-12-31 08:05:00|21177.2|21161.2|21185.1|21169.1|21185.8|21169.8|21172.2|21156.2|0
1735632600000|2024-12-31 08:10:00|21186.1|21170.1|21166.7|21150.7|21187.8|21171.8|21162.4|21146.4|0
1735632900000|2024-12-31 08:15:00|21166.6|21150.6|21154.9|21138.9|21167.4|21151.4|21150.7|21134.7|0
1735633200000|2024-12-31 08:20:00|21154.7|21138.7|21153.1|21137.1|21163.3|21147.3|21146.8|21130.8|0
1735633500000|2024-12-31 08:25:00|21152.4|21136.4|21156.3|21140.3|21157.2|21141.2|21143.9|21127.9|0
1735633800000|2024-12-31 08:30:00|21154.4|21138.4|21171.8|21155.8|21176.7|21160.7|21153.7|21137.7|0
1735634100000|2024-12-31 08:35:00|21169.9|21153.9|21167.7|21151.7|21173.6|21157.6|21164.1|21148.1|0
1735634400000|2024-12-31 08:40:00|21167.3|21151.3|21164.7|21148.7|21170.6|21154.6|21158.6|21142.6|0
1735634700000|2024-12-31 08:45:00|21166.2|21150.2|21159.3|21143.3|21166.3|21150.3|21155.7|21139.7|0
1735635000000|2024-12-31 08:50:00|21159.4|21143.4|21177.8|21161.8|21177.9|21161.9|21159.2|21143.2|0
1735635300000|2024-12-31 08:55:00|21177.9|21161.9|21168.6|21152.6|21177.9|21161.9|21164.9|21148.9|0
1735635600000|2024-12-31 09:00:00|21168.7|21152.7|21175.2|21159.2|21182.4|21166.4|21162.4|21146.4|0
1735635900000|2024-12-31 09:05:00|21175.1|21159.1|21200.8|21184.8|21205.1|21189.1|21170.8|21154.8|0
1735636200000|2024-12-31 09:10:00|21202.6|21186.6|21248.9|21232.9|21248.9|21232.9|21200.9|21184.9|0
1735636500000|2024-12-31 09:15:00|21248.6|21232.6|21243.9|21227.9|21250.2|21234.2|21239.6|21223.6|0
1735636800000|2024-12-31 09:20:00|21244.1|21228.1|21268.2|21252.2|21270.6|21254.6|21240.7|21224.7|0
1735637100000|2024-12-31 09:25:00|21267.6|21251.6|21274.8|21258.8|21280.9|21264.9|21266.1|21250.1|0
1735637400000|2024-12-31 09:30:00|21274.7|21258.7|21264.8|21248.8|21276.2|21260.2|21263.2|21247.2|0
1735637700000|2024-12-31 09:35:00|21265.2|21249.2|21274.4|21258.4|21280.2|21264.2|21256.8|21240.8|0
1735638000000|2024-12-31 09:40:00|21274.2|21258.2|21290.8|21274.8|21293.6|21277.6|21270.3|21254.3|0
1735638300000|2024-12-31 09:45:00|21290.3|21274.3|21285.4|21269.4|21293.4|21277.4|21281.2|21265.2|0
1735638600000|2024-12-31 09:50:00|21284.7|21268.7|21280.8|21264.8|21286.3|21270.3|21271.6|21255.6|0
1735638900000|2024-12-31 09:55:00|21281.4|21265.4|21272.2|21256.2|21281.8|21265.8|21267.9|21251.9|0
1735639200000|2024-12-31 10:00:00|21272.1|21256.1|21270.3|21254.3|21272.9|21256.9|21263.7|21247.7|0
1735639500000|2024-12-31 10:05:00|21269.9|21253.9|21274.2|21258.2|21276.7|21260.7|21261.9|21245.9|0
1735639800000|2024-12-31 10:10:00|21273.4|21257.4|21264.2|21248.2|21275.1|21259.1|21260.8|21244.8|0
1735640100000|2024-12-31 10:15:00|21264.4|21248.4|21263.1|21247.1|21266.2|21250.2|21260.4|21244.4|0
1735640400000|2024-12-31 10:20:00|21263.4|21247.4|21273.9|21257.9|21273.9|21257.9|21262.8|21246.8|0
1735640700000|2024-12-31 10:25:00|21274.1|21258.1|21266.1|21250.1|21276.2|21260.2|21260.8|21244.8|0
1735641000000|2024-12-31 10:30:00|21265.9|21249.9|21266.9|21250.9|21268.8|21252.8|21259.4|21243.4|0
1735641300000|2024-12-31 10:35:00|21267.1|21251.1|21279.4|21263.4|21280.7|21264.7|21264.4|21248.4|0
1735641600000|2024-12-31 10:40:00|21278.9|21262.9|21274.9|21258.9|21280.9|21264.9|21274.1|21258.1|0
1735641900000|2024-12-31 10:45:00|21275.6|21259.6|21283.2|21267.2|21289.3|21273.3|21271.7|21255.7|0
1735642200000|2024-12-31 10:50:00|21282.2|21266.2|21287.3|21271.3|21292.9|21276.9|21282.2|21266.2|0
1735642500000|2024-12-31 10:55:00|21288.2|21272.2|21280.2|21264.2|21290.6|21274.6|21278.8|21262.8|0
1735642800000|2024-12-31 11:00:00|21280.6|21264.6|21289.7|21273.7|21290.3|21274.3|21280.6|21264.6|0
1735643100000|2024-12-31 11:05:00|21289.8|21273.8|21301.3|21285.3|21301.3|21285.3|21289.1|21273.1|0
1735643400000|2024-12-31 11:10:00|21301.6|21285.6|21276.3|21260.3|21302.3|21286.3|21275.9|21259.9|0
1735643700000|2024-12-31 11:15:00|21276.4|21260.4|21267.9|21251.9|21283.6|21267.6|21265.6|21249.6|0
1735644000000|2024-12-31 11:20:00|21268.2|21252.2|21269.8|21253.8|21275.1|21259.1|21260.6|21244.6|0
1735644300000|2024-12-31 11:25:00|21269.7|21253.7|21271.4|21255.4|21275.6|21259.6|21268.8|21252.8|0
1735644600000|2024-12-31 11:30:00|21271.2|21255.2|21271.8|21255.8|21276.2|21260.2|21269.7|21253.7|0
1735644900000|2024-12-31 11:35:00|21270.4|21254.4|21278.7|21262.7|21283.3|21267.3|21270.2|21254.2|0
1735645200000|2024-12-31 11:40:00|21279.4|21263.4|21279.1|21263.1|21288.3|21272.3|21273.4|21257.4|0
1735645500000|2024-12-31 11:45:00|21278.9|21262.9|21284.6|21268.6|21285.1|21269.1|21276.3|21260.3|0
1735645800000|2024-12-31 11:50:00|21285.2|21269.2|21282.2|21266.2|21289.1|21273.1|21280.6|21264.6|0
1735646100000|2024-12-31 11:55:00|21282.4|21266.4|21284.3|21268.3|21284.6|21268.6|21279.6|21263.6|0
1735646400000|2024-12-31 12:00:00|21284.6|21268.6|21283.2|21267.2|21291.9|21275.9|21279.2|21263.2|0
1735646700000|2024-12-31 12:05:00|21283.6|21267.6|21304.6|21288.6|21307.7|21291.7|21282.9|21266.9|0
1735647000000|2024-12-31 12:10:00|21304.1|21288.1|21295.7|21279.7|21305.4|21289.4|21293.9|21277.9|0
1735647300000|2024-12-31 12:15:00|21295.6|21279.6|21296.4|21280.4|21298.9|21282.9|21293.3|21277.3|0
1735647600000|2024-12-31 12:20:00|21295.7|21279.7|21291.9|21275.9|21298.8|21282.8|21290.8|21274.8|0
1735647900000|2024-12-31 12:25:00|21292.2|21276.2|21296.4|21280.4|21298.6|21282.6|21290.4|21274.4|0
1735648200000|2024-12-31 12:30:00|21296.6|21280.6|21292.7|21276.7|21296.9|21280.9|21291.1|21275.1|0
1735648500000|2024-12-31 12:35:00|21292.6|21276.6|21282.7|21266.7|21292.7|21276.7|21279.3|21263.3|0
1735648800000|2024-12-31 12:40:00|21283.9|21267.9|21290.7|21274.7|21293.2|21277.2|21283.7|21267.7|0
1735649100000|2024-12-31 12:45:00|21290.4|21274.4|21263.9|21247.9|21290.4|21274.4|21263.8|21247.8|0
1735649400000|2024-12-31 12:50:00|21263.8|21247.8|21265.6|21249.6|21273.2|21257.2|21261.9|21245.9|0
1735649700000|2024-12-31 12:55:00|21265.9|21249.9|21248.1|21232.1|21267.1|21251.1|21244.2|21228.2|0
1735650000000|2024-12-31 13:00:00|21248.2|21232.2|21240.9|21224.9|21251.9|21235.9|21232.1|21216.1|0
1735650300000|2024-12-31 13:05:00|21241.6|21225.6|21236.4|21220.4|21241.6|21225.6|21220.1|21204.1|0
1735650600000|2024-12-31 13:10:00|21236.2|21220.2|21256.1|21240.1|21260.2|21244.2|21235.9|21219.9|0
1735650900000|2024-12-31 13:15:00|21256.3|21240.3|21259.2|21243.2|21266.2|21250.2|21256.3|21240.3|0
1735651200000|2024-12-31 13:20:00|21258.1|21242.1|21258.2|21242.2|21259.7|21243.7|21236.6|21220.6|0
1735651500000|2024-12-31 13:25:00|21258.7|21242.7|21256.1|21240.1|21262.8|21246.8|21247.6|21231.6|0
1735651800000|2024-12-31 13:30:00|21255.8|21239.8|21269.4|21253.4|21276.8|21260.8|21249.1|21233.1|0
1735652100000|2024-12-31 13:35:00|21269.6|21253.6|21275.6|21259.6|21277.8|21261.8|21268.1|21252.1|0
1735652400000|2024-12-31 13:40:00|21275.4|21259.4|21270.2|21254.2|21282.1|21266.1|21266.9|21250.9|0
1735652700000|2024-12-31 13:45:00|21270.3|21254.3|21253.9|21237.9|21270.3|21254.3|21247.3|21231.3|0
1735653000000|2024-12-31 13:50:00|21253.6|21237.6|21255.9|21239.9|21262.3|21246.3|21250.3|21234.3|0
1735653300000|2024-12-31 13:55:00|21255.4|21239.4|21243.8|21227.8|21256.8|21240.8|21240.6|21224.6|0
1735653600000|2024-12-31 14:00:00|21242.1|21226.1|21230.6|21214.6|21244.8|21228.8|21227.2|21211.2|0
1735653900000|2024-12-31 14:05:00|21231.1|21215.1|21254.9|21238.9|21255.6|21239.6|21230.8|21214.8|0
1735654200000|2024-12-31 14:10:00|21253.6|21237.6|21258.8|21242.8|21263.8|21247.8|21246.4|21230.4|0
1735654500000|2024-12-31 14:15:00|21259.3|21243.3|21258.1|21242.1|21267.9|21251.9|21253.4|21237.4|0
1735654800000|2024-12-31 14:20:00|21258.7|21242.7|21264.9|21248.9|21266.8|21250.8|21255.7|21239.7|0
1735655100000|2024-12-31 14:25:00|21262.7|21246.7|21243.7|21227.7|21266.9|21250.9|21241.9|21225.9|0
1735655400000|2024-12-31 14:30:00|21242.4|21226.4|21245.2|21229.2|21270.2|21254.2|21217.2|21201.2|0
1735655700000|2024-12-31 14:35:00|21246.9|21230.9|21165.3|21149.3|21256.6|21240.6|21163.4|21147.4|0
1735656000000|2024-12-31 14:40:00|21166.9|21150.9|21183.2|21167.2|21193.9|21177.9|21152.4|21136.4|0
1735656300000|2024-12-31 14:45:00|21179.1|21163.1|21226.7|21210.7|21235.6|21219.6|21178.2|21162.2|0
1735656600000|2024-12-31 14:50:00|21223.2|21207.2|21195.7|21179.7|21230.2|21214.2|21169.7|21153.7|0
1735656900000|2024-12-31 14:55:00|21197.4|21181.4|21217.9|21201.9|21225.3|21209.3|21186.8|21170.8|0
1735657200000|2024-12-31 15:00:00|21210.9|21194.9|21202.6|21186.6|21241.8|21225.8|21195.7|21179.7|0
1735657500000|2024-12-31 15:05:00|21197.7|21181.7|21133.7|21117.7|21216.1|21200.1|21131.6|21115.6|0
1735657800000|2024-12-31 15:10:00|21134.3|21118.3|21167.9|21151.9|21174.6|21158.6|21118.3|21102.3|0
1735658100000|2024-12-31 15:15:00|21164.3|21148.3|21203.7|21187.7|21203.7|21187.7|21153.1|21137.1|0
1735658400000|2024-12-31 15:20:00|21202.3|21186.3|21219.6|21203.6|21221.8|21205.8|21191.3|21175.3|0
1735658700000|2024-12-31 15:25:00|21220.4|21204.4|21199.7|21183.7|21248.6|21232.6|21182.7|21166.7|0
1735659000000|2024-12-31 15:30:00|21202.2|21186.2|21169.8|21153.8|21225.1|21209.1|21162.1|21146.1|0
1735659300000|2024-12-31 15:35:00|21174.7|21158.7|21202.1|21186.1|21203.9|21187.9|21160.3|21144.3|0
1735659600000|2024-12-31 15:40:00|21200.6|21184.6|21160.9|21144.9|21205.6|21189.6|21159.4|21143.4|0
1735659900000|2024-12-31 15:45:00|21165.8|21149.8|21152.7|21136.7|21183.7|21167.7|21149.3|21133.3|0
1735660200000|2024-12-31 15:50:00|21150.6|21134.6|21188.3|21172.3|21192.9|21176.9|21148.4|21132.4|0
1735660500000|2024-12-31 15:55:00|21184.3|21168.3|21162.8|21146.8|21191.2|21175.2|21160.3|21144.3|0
1735660800000|2024-12-31 16:00:00|21163.2|21147.2|21110.4|21094.4|21167.3|21151.3|21099.6|21083.6|0
1735661100000|2024-12-31 16:05:00|21110.9|21094.9|21127.2|21111.2|21128.2|21112.2|21097.8|21081.8|0
1735661400000|2024-12-31 16:10:00|21129.7|21113.7|21125.1|21109.1|21136.2|21120.2|21103.4|21087.4|0
1735661700000|2024-12-31 16:15:00|21124.9|21108.9|21090.3|21074.3|21128.8|21112.8|21090.3|21074.3|0
1735662000000|2024-12-31 16:20:00|21092.9|21076.9|21089.8|21073.8|21108.4|21092.4|21074.9|21058.9|0
1735662300000|2024-12-31 16:25:00|21089.4|21073.4|21083.2|21067.2|21101.7|21085.7|21083.2|21067.2|0
1735662600000|2024-12-31 16:30:00|21080.9|21064.9|21083.2|21067.2|21088.6|21072.6|21071.6|21055.6|0
1735662900000|2024-12-31 16:35:00|21082.7|21066.7|21080.6|21064.6|21096.2|21080.2|21076.7|21060.7|0
1735663200000|2024-12-31 16:40:00|21080.7|21064.7|21111.7|21095.7|21117.6|21101.6|21076.8|21060.8|0
1735663500000|2024-12-31 16:45:00|21110.4|21094.4|21132.2|21116.2|21137.3|21121.3|21105.9|21089.9|0
1735663800000|2024-12-31 16:50:00|21131.9|21115.9|21116.3|21100.3|21143.8|21127.8|21113.7|21097.7|0
1735664100000|2024-12-31 16:55:00|21115.7|21099.7|21112.4|21096.4|21120.7|21104.7|21101.6|21085.6|0
1735664400000|2024-12-31 17:00:00|21113.7|21097.7|21110.4|21094.4|21114.8|21098.8|21084.8|21068.8|0
1735664700000|2024-12-31 17:05:00|21109.8|21093.8|21120.9|21104.9|21126.4|21110.4|21098.9|21082.9|0
1735665000000|2024-12-31 17:10:00|21120.6|21104.6|21100.2|21084.2|21127.1|21111.1|21087.2|21071.2|0
1735665300000|2024-12-31 17:15:00|21099.6|21083.6|21113.9|21097.9|21121.6|21105.6|21097.3|21081.3|0
1735665600000|2024-12-31 17:20:00|21113.8|21097.8|21066.4|21050.4|21120.1|21104.1|21063.8|21047.8|0
1735665900000|2024-12-31 17:25:00|21067.4|21051.4|21046.6|21030.6|21082.7|21066.7|21041.7|21025.7|0
1735666200000|2024-12-31 17:30:00|21045.9|21029.9|21031.6|21015.6|21053.8|21037.8|21017.7|21001.7|0
1735666500000|2024-12-31 17:35:00|21031.7|21015.7|21000.8|20984.8|21033.1|21017.1|20996.4|20980.4|0
1735666800000|2024-12-31 17:40:00|21000.7|20984.7|21008.6|20992.6|21017.7|21001.7|20993.3|20977.3|0
1735667100000|2024-12-31 17:45:00|21008.9|20992.9|21009.2|20993.2|21018.3|21002.3|20999.6|20983.6|0
1735667400000|2024-12-31 17:50:00|21008.9|20992.9|21045.7|21029.7|21046.3|21030.3|21005.9|20989.9|0
1735667700000|2024-12-31 17:55:00|21043.2|21027.2|21099.6|21083.6|21099.6|21083.6|21042.6|21026.6|0
1735668000000|2024-12-31 18:00:00|21096.4|21080.4|21094.3|21078.3|21096.7|21080.7|21071.7|21055.7|0
1735668300000|2024-12-31 18:05:00|21094.1|21078.1|21096.8|21080.8|21120.3|21104.3|21085.4|21069.4|0
1735668600000|2024-12-31 18:10:00|21093.4|21077.4|21065.6|21049.6|21095.8|21079.8|21062.3|21046.3|0
1735668900000|2024-12-31 18:15:00|21064.8|21048.8|21054.2|21038.2|21084.6|21068.6|21051.7|21035.7|0
1735669200000|2024-12-31 18:20:00|21052.8|21036.8|21005.9|20989.9|21054.8|21038.8|21002.2|20986.2|0
1735669500000|2024-12-31 18:25:00|21006.4|20990.4|21002.2|20986.2|21024.8|21008.8|20994.8|20978.8|0
1735669800000|2024-12-31 18:30:00|21002.3|20986.3|21017.9|21001.9|21033.9|21017.9|20998.6|20982.6|0
1735670100000|2024-12-31 18:35:00|21018.2|21002.2|21013.4|20997.4|21020.4|21004.4|20987.7|20971.7|0
1735670400000|2024-12-31 18:40:00|21016.9|21000.9|21021.7|21005.7|21030.2|21014.2|21006.3|20990.3|0
1735670700000|2024-12-31 18:45:00|21021.4|21005.4|21025.8|21009.8|21036.4|21020.4|21010.7|20994.7|0
1735671000000|2024-12-31 18:50:00|21025.6|21009.6|21016.9|21000.9|21047.2|21031.2|21012.7|20996.7|0
1735671300000|2024-12-31 18:55:00|21016.6|21000.6|21003.2|20987.2|21022.6|21006.6|21001.3|20985.3|0
1735671600000|2024-12-31 19:00:00|21003.6|20987.6|20996.1|20980.1|21011.2|20995.2|20971.2|20955.2|0
1735671900000|2024-12-31 19:05:00|20996.3|20980.3|21037.7|21021.7|21039.4|21023.4|20993.6|20977.6|0
1735672200000|2024-12-31 19:10:00|21036.4|21020.4|21051.1|21035.1|21058.2|21042.2|21036.4|21020.4|0
1735672500000|2024-12-31 19:15:00|21051.9|21035.9|21010.7|20994.7|21054.3|21038.3|21008.8|20992.8|0
1735672800000|2024-12-31 19:20:00|21011.2|20995.2|20991.9|20975.9|21015.6|20999.6|20982.3|20966.3|0
1735673100000|2024-12-31 19:25:00|20991.4|20975.4|20981.3|20965.3|21010.6|20994.6|20980.2|20964.2|0
1735673400000|2024-12-31 19:30:00|20981.4|20965.4|20978.7|20962.7|20989.9|20973.9|20975.9|20959.9|0
1735673700000|2024-12-31 19:35:00|20979.6|20963.6|21004.1|20988.1|21009.2|20993.2|20977.9|20961.9|0
1735674000000|2024-12-31 19:40:00|21003.9|20987.9|20994.7|20978.7|21006.8|20990.8|20966.1|20950.1|0
1735674300000|2024-12-31 19:45:00|20992.3|20976.3|20997.6|20981.6|21006.1|20990.1|20986.2|20970.2|0
1735674600000|2024-12-31 19:50:00|20997.3|20981.3|21019.4|21003.4|21035.9|21019.9|20995.6|20979.6|0
1735674900000|2024-12-31 19:55:00|21017.4|21001.4|21051.3|21035.3|21051.3|21035.3|21016.2|21000.2|0
1735675200000|2024-12-31 20:00:00|21046.6|21030.6|21039.4|21023.4|21049.4|21033.4|21032.7|21016.7|0
1735675500000|2024-12-31 20:05:00|21040.4|21024.4|21052.3|21036.3|21068.4|21052.4|21037.1|21021.1|0
1735675800000|2024-12-31 20:10:00|21048.7|21032.7|21007.7|20991.7|21052.7|21036.7|20998.2|20982.2|0
1735676100000|2024-12-31 20:15:00|21008.4|20992.4|21034.2|21018.2|21034.8|21018.8|20997.6|20981.6|0
1735676400000|2024-12-31 20:20:00|21034.3|21018.3|21050.9|21034.9|21076.7|21060.7|21032.7|21016.7|0
1735676700000|2024-12-31 20:25:00|21052.1|21036.1|21091.9|21075.9|21093.2|21077.2|21045.3|21029.3|0
1735677000000|2024-12-31 20:30:00|21089.4|21073.4|21067.4|21051.4|21098.8|21082.8|21053.6|21037.6|0
1735677300000|2024-12-31 20:35:00|21070.4|21054.4|21050.2|21034.2|21097.2|21081.2|21045.9|21029.9|0
1735677600000|2024-12-31 20:40:00|21048.9|21032.9|21049.7|21033.7|21072.8|21056.8|21036.7|21020.7|0
1735677900000|2024-12-31 20:45:00|21048.2|21032.2|21072.8|21056.8|21080.8|21064.8|21024.8|21008.8|0
1735678200000|2024-12-31 20:50:00|21055.3|21039.3|20997.6|20981.6|21055.3|21039.3|20995.4|20979.4|0
1735678500000|2024-12-31 20:55:00|20989.3|20973.3|21008.3|20992.3|21016.8|21000.8|20973.1|20957.1|0
1735678800000|2024-12-31 21:00:00|21004.2|20988.2|21008.3|20992.3|21026.1|21010.1|20981.9|20965.9|0
1735679100000|2024-12-31 21:05:00|21009.2|20993.2|21024.1|21008.1|21032.4|21016.4|21001.9|20985.9|0
1735679400000|2024-12-31 21:10:00|21025.7|21009.7|21021.7|21005.7|21027.7|21011.7|21016.3|21000.3|0
1735679700000|2024-12-31 21:15:00|21021.6|21005.6|21025.6|21009.6|21029.7|21013.7|21014.2|20998.2|0
1735680000000|2024-12-31 21:20:00|21025.7|21009.7|21019.3|21003.3|21026.3|21010.3|21011.9|20995.9|0
1735680300000|2024-12-31 21:25:00|21020.4|21004.4|21012.8|20996.8|21023.2|21007.2|21006.3|20990.3|0
1735680600000|2024-12-31 21:30:00|21012.9|20996.9|21013.9|20997.9|21019.4|21003.4|21007.7|20991.7|0
1735680900000|2024-12-31 21:35:00|21013.8|20997.8|21023.7|21007.7|21030.9|21014.9|21012.4|20996.4|0
1735681200000|2024-12-31 21:40:00|21023.1|21007.1|21031.3|21015.3|21033.8|21017.8|21021.4|21005.4|0
1735681500000|2024-12-31 21:45:00|21030.1|21014.1|21018.9|21002.9|21031.6|21015.6|21018.9|21002.9|0
1735681800000|2024-12-31 21:50:00|21019.3|21003.3|21025.2|21009.2|21025.9|21009.9|21016.1|21000.1|0
1735682100000|2024-12-31 21:55:00|21020.7|21004.7|21019.7|21003.7|21024.7|21008.7|21015.7|20999.7|0
1735682400000|2024-12-31 22:00:00|21019.8|21003.8|21019.8|21003.8|21019.8|21003.8|21019.8|21003.8|0
1735976100000|2025-01-04 07:35:00|21033.4|21017.4|21033.4|21017.4|21033.4|21017.4|21033.4|21017.4|0
1735976400000|2025-01-04 07:40:00|21203.4|21187.4|21300.4|21284.4|21303.4|21287.4|21203.4|21187.4|0
1735977000000|2025-01-04 07:50:00|21305.4|21289.4|21305.4|21289.4|21305.4|21289.4|21305.4|21289.4|0
1735986900000|2025-01-04 10:35:00|21305.2|21289.2|21305.2|21289.2|21305.2|21289.2|21305.2|21289.2|0
1736005200000|2025-01-04 15:40:00|21299.6|21283.6|21297.2|21281.2|21299.6|21283.6|21297.2|21281.2|0
1736007600000|2025-01-04 16:20:00|21297.6|21281.6|21297.9|21281.9|21297.9|21281.9|21297.6|21281.6|0
1736008500000|2025-01-04 16:35:00|21298.5|21282.5|21298.5|21282.5|21298.5|21282.5|21298.5|21282.5|0
1736018100000|2025-01-04 19:15:00|21297.5|21281.5|21297.5|21281.5|21297.5|21281.5|21297.5|21281.5|0
1736021100000|2025-01-04 20:05:00|21297.8|21281.8|21297.8|21281.8|21297.8|21281.8|21297.8|21281.8|0
1736022900000|2025-01-04 20:35:00|21305.8|21289.8|21305.8|21289.8|21305.8|21289.8|21305.8|21289.8|0
1736031300000|2025-01-04 22:55:00|21313.8|21297.8|21313.8|21297.8|21313.8|21297.8|21313.8|21297.8|0
1736033400000|2025-01-04 23:30:00|21313.5|21297.5|21313.5|21297.5|21313.5|21297.5|21313.5|21297.5|0
1736056800000|2025-01-05 06:00:00|21313.7|21297.7|21313.7|21297.7|21313.7|21297.7|21313.7|21297.7|0
1736058300000|2025-01-05 06:25:00|21315|21299|21315|21299|21315|21299|21315|21299|0
1736061300000|2025-01-05 07:15:00|21317.6|21301.6|21317.6|21301.6|21317.6|21301.6|21317.6|21301.6|0
1736063100000|2025-01-05 07:45:00|21317.4|21301.4|21317.4|21301.4|21317.4|21301.4|21317.4|21301.4|0
1736067600000|2025-01-05 09:00:00|21321.5|21305.5|21321.5|21305.5|21321.5|21305.5|21321.5|21305.5|0
1736071500000|2025-01-05 10:05:00|21321.3|21305.3|21321.3|21305.3|21321.3|21305.3|21321.3|21305.3|0
1736071800000|2025-01-05 10:10:00|21324|21308|21324|21308|21324|21308|21324|21308|0
1736072100000|2025-01-05 10:15:00|21323.7|21307.7|21323.7|21307.7|21323.7|21307.7|21323.7|21307.7|0
1736091000000|2025-01-05 15:30:00|21328.9|21312.9|21328.9|21312.9|21328.9|21312.9|21328.9|21312.9|0
1736091900000|2025-01-05 15:45:00|21330.3|21314.3|21330.3|21314.3|21330.3|21314.3|21330.3|21314.3|0
1736093400000|2025-01-05 16:10:00|21331.1|21315.1|21331.1|21315.1|21331.1|21315.1|21331.1|21315.1|0
1736099700000|2025-01-05 17:55:00|21330.1|21314.1|21330.1|21314.1|21330.1|21314.1|21330.1|21314.1|0
1736116500000|2025-01-05 22:35:00|21332.7|21316.7|21334.5|21318.5|21334.7|21318.7|21332.7|21316.7|0
1736118000000|2025-01-05 23:00:00|21300|21284|21340.4|21324.4|21353.3|21337.3|21300|21284|0
1736118300000|2025-01-05 23:05:00|21340.5|21324.5|21332.8|21316.8|21343.5|21327.5|21325.3|21309.3|0
1736118600000|2025-01-05 23:10:00|21332.6|21316.6|21349|21333|21351|21335|21331.1|21315.1|0
1736118900000|2025-01-05 23:15:00|21348.8|21332.8|21337.6|21321.6|21352.8|21336.8|21337.6|21321.6|0
1736119200000|2025-01-05 23:20:00|21335.7|21319.7|21337.1|21321.1|21339.8|21323.8|21333|21317|0
1736119500000|2025-01-05 23:25:00|21337|21321|21335.3|21319.3|21343.3|21327.3|21335.3|21319.3|0
1736119800000|2025-01-05 23:30:00|21335.2|21319.2|21318.2|21302.2|21339|21323|21318.2|21302.2|0
1736120100000|2025-01-05 23:35:00|21317.8|21301.8|21329.5|21313.5|21331|21315|21317.8|21301.8|0
1736120400000|2025-01-05 23:40:00|21330.3|21314.3|21339|21323|21345.2|21329.2|21330|21314|0
1736120700000|2025-01-05 23:45:00|21339.7|21323.7|21342|21326|21345.1|21329.1|21333.7|21317.7|0
1736121000000|2025-01-05 23:50:00|21341.7|21325.7|21339.3|21323.3|21345.3|21329.3|21339|21323|0
1736121300000|2025-01-05 23:55:00|21339.2|21323.2|21340.2|21324.2|21342.1|21326.1|21334|21318|0
1736121600000|2025-01-06 00:00:00|21340.8|21324.8|21344.6|21328.6|21349.1|21333.1|21339.6|21323.6|0
1736121900000|2025-01-06 00:05:00|21344.7|21328.7|21344.1|21328.1|21348.8|21332.8|21341.8|21325.8|0
1736122200000|2025-01-06 00:10:00|21344.2|21328.2|21325|21309|21344.6|21328.6|21322.6|21306.6|0
1736122500000|2025-01-06 00:15:00|21325.1|21309.1|21318.5|21302.5|21331.1|21315.1|21315.1|21299.1|0
1736122800000|2025-01-06 00:20:00|21318.3|21302.3|21322.3|21306.3|21322.6|21306.6|21309.2|21293.2|0
1736123100000|2025-01-06 00:25:00|21321.7|21305.7|21318.3|21302.3|21323.1|21307.1|21313.2|21297.2|0
1736123400000|2025-01-06 00:30:00|21318.2|21302.2|21308.3|21292.3|21318.3|21302.3|21302.8|21286.8|0
1736123700000|2025-01-06 00:35:00|21307.8|21291.8|21301.7|21285.7|21309.3|21293.3|21301.3|21285.3|0
1736124000000|2025-01-06 00:40:00|21301.6|21285.6|21300.8|21284.8|21306.1|21290.1|21295.3|21279.3|0
1736124300000|2025-01-06 00:45:00|21300.7|21284.7|21307.7|21291.7|21311.2|21295.2|21300|21284|0
1736124600000|2025-01-06 00:50:00|21307.6|21291.6|21313.1|21297.1|21316.7|21300.7|21307.6|21291.6|0
1736124900000|2025-01-06 00:55:00|21312.8|21296.8|21312.3|21296.3|21316.3|21300.3|21304.2|21288.2|0
1736125200000|2025-01-06 01:00:00|21312.1|21296.1|21315.7|21299.7|21318|21302|21308.6|21292.6|0
1736125500000|2025-01-06 01:05:00|21315.6|21299.6|21305.5|21289.5|21317.1|21301.1|21303|21287|0
1736125800000|2025-01-06 01:10:00|21304.7|21288.7|21313.8|21297.8|21318.1|21302.1|21302.6|21286.6|0
1736126100000|2025-01-06 01:15:00|21313.6|21297.6|21317.1|21301.1|21322.2|21306.2|21311.3|21295.3|0
1736126400000|2025-01-06 01:20:00|21316.3|21300.3|21308.7|21292.7|21316.3|21300.3|21305.2|21289.2|0
1736126700000|2025-01-06 01:25:00|21308.8|21292.8|21308.6|21292.6|21310.7|21294.7|21305.7|21289.7|0
1736127000000|2025-01-06 01:30:00|21308|21292|21311.8|21295.8|21313.5|21297.5|21307.8|21291.8|0
1736127300000|2025-01-06 01:35:00|21312|21296|21304.3|21288.3|21313|21297|21298.5|21282.5|0
1736127600000|2025-01-06 01:40:00|21304.5|21288.5|21307.7|21291.7|21307.8|21291.8|21301.7|21285.7|0
1736127900000|2025-01-06 01:45:00|21307.5|21291.5|21304.1|21288.1|21311.3|21295.3|21304.1|21288.1|0
1736128200000|2025-01-06 01:50:00|21303.5|21287.5|21308.7|21292.7|21308.7|21292.7|21301.2|21285.2|0
1736128500000|2025-01-06 01:55:00|21308.5|21292.5|21316.2|21300.2|21316.5|21300.5|21307.8|21291.8|0
1736128800000|2025-01-06 02:00:00|21316.1|21300.1|21303.1|21287.1|21316.1|21300.1|21299.5|21283.5|0
1736129100000|2025-01-06 02:05:00|21302.5|21286.5|21311.1|21295.1|21315.8|21299.8|21302.3|21286.3|0
1736129400000|2025-01-06 02:10:00|21311.3|21295.3|21324.2|21308.2|21326.8|21310.8|21311.3|21295.3|0
1736129700000|2025-01-06 02:15:00|21324.6|21308.6|21331.2|21315.2|21332|21316|21324.1|21308.1|0
1736130000000|2025-01-06 02:20:00|21331.5|21315.5|21329.6|21313.6|21333.8|21317.8|21327.1|21311.1|0
1736130300000|2025-01-06 02:25:00|21329.7|21313.7|21318.8|21302.8|21330.8|21314.8|21317.3|21301.3|0
1736130600000|2025-01-06 02:30:00|21319.1|21303.1|21321|21305|21325.5|21309.5|21315.1|21299.1|0
1736130900000|2025-01-06 02:35:00|21320.8|21304.8|21326.1|21310.1|21326.7|21310.7|21319.3|21303.3|0
1736131200000|2025-01-06 02:40:00|21325.8|21309.8|21314.8|21298.8|21326.3|21310.3|21312.5|21296.5|0
1736131500000|2025-01-06 02:45:00|21314.6|21298.6|21324.6|21308.6|21325.7|21309.7|21314.6|21298.6|0
1736131800000|2025-01-06 02:50:00|21325.8|21309.8|21325.8|21309.8|21326.8|21310.8|21322.1|21306.1|0
1736132100000|2025-01-06 02:55:00|21326.1|21310.1|21326|21310|21327.8|21311.8|21325.1|21309.1|0
1736132400000|2025-01-06 03:00:00|21325.6|21309.6|21324.5|21308.5|21328.3|21312.3|21323.5|21307.5|0
1736132700000|2025-01-06 03:05:00|21324.3|21308.3|21321.8|21305.8|21326.5|21310.5|21319.1|21303.1|0
1736133000000|2025-01-06 03:10:00|21321.6|21305.6|21327.5|21311.5|21327.5|21311.5|21320.6|21304.6|0
1736133300000|2025-01-06 03:15:00|21327.3|21311.3|21325.2|21309.2|21329.2|21313.2|21324.1|21308.1|0
1736133600000|2025-01-06 03:20:00|21326.3|21310.3|21322.7|21306.7|21327.6|21311.6|21322.7|21306.7|0
1736133900000|2025-01-06 03:25:00|21322.8|21306.8|21321.6|21305.6|21324.6|21308.6|21317.2|21301.2|0
1736134200000|2025-01-06 03:30:00|21321.7|21305.7|21328.2|21312.2|21328.4|21312.4|21320.7|21304.7|0
1736134500000|2025-01-06 03:35:00|21327.9|21311.9|21332.1|21316.1|21333.3|21317.3|21327.2|21311.2|0
1736134800000|2025-01-06 03:40:00|21332.2|21316.2|21328.8|21312.8|21332.7|21316.7|21324.9|21308.9|0
1736135100000|2025-01-06 03:45:00|21328.9|21312.9|21325.2|21309.2|21328.9|21312.9|21323.4|21307.4|0
1736135400000|2025-01-06 03:50:00|21325.3|21309.3|21324.4|21308.4|21328.6|21312.6|21324.4|21308.4|0
1736135700000|2025-01-06 03:55:00|21323.1|21307.1|21324.9|21308.9|21326.3|21310.3|21322.7|21306.7|0
1736136000000|2025-01-06 04:00:00|21325.3|21309.3|21323.4|21307.4|21326.7|21310.7|21323.1|21307.1|0
1736136300000|2025-01-06 04:05:00|21323.6|21307.6|21325.9|21309.9|21327.4|21311.4|21323.4|21307.4|0
1736136600000|2025-01-06 04:10:00|21326.1|21310.1|21325.9|21309.9|21327.9|21311.9|21324.2|21308.2|0
1736136900000|2025-01-06 04:15:00|21326.1|21310.1|21328.3|21312.3|21329.2|21313.2|21320.7|21304.7|0
1736137200000|2025-01-06 04:20:00|21328.4|21312.4|21331.2|21315.2|21331.9|21315.9|21325.8|21309.8|0
1736137500000|2025-01-06 04:25:00|21330.9|21314.9|21333.8|21317.8|21335.7|21319.7|21330.4|21314.4|0
1736137800000|2025-01-06 04:30:00|21333.7|21317.7|21334.9|21318.9|21336.6|21320.6|21333.6|21317.6|0
1736138100000|2025-01-06 04:35:00|21334.8|21318.8|21339.1|21323.1|21339.4|21323.4|21333.2|21317.2|0
1736138400000|2025-01-06 04:40:00|21338.7|21322.7|21338.6|21322.6|21338.8|21322.8|21336.1|21320.1|0
1736138700000|2025-01-06 04:45:00|21338.7|21322.7|21335.8|21319.8|21339.4|21323.4|21335.2|21319.2|0
1736139000000|2025-01-06 04:50:00|21335.7|21319.7|21335.1|21319.1|21336.6|21320.6|21333.4|21317.4|0
1736139300000|2025-01-06 04:55:00|21335.6|21319.6|21339.1|21323.1|21339.7|21323.7|21335.4|21319.4|0
1736139600000|2025-01-06 05:00:00|21337.8|21321.8|21337.6|21321.6|21342.1|21326.1|21337.3|21321.3|0
1736139900000|2025-01-06 05:05:00|21337.7|21321.7|21343.1|21327.1|21343.1|21327.1|21337.7|21321.7|0
1736140200000|2025-01-06 05:10:00|21342.9|21326.9|21342.9|21326.9|21343.6|21327.6|21340.6|21324.6|0
1736140500000|2025-01-06 05:15:00|21343.1|21327.1|21339.3|21323.3|21343.7|21327.7|21338.6|21322.6|0
1736140800000|2025-01-06 05:20:00|21339.8|21323.8|21354.9|21338.9|21356.2|21340.2|21339.8|21323.8|0
1736141100000|2025-01-06 05:25:00|21355.2|21339.2|21355.9|21339.9|21357.3|21341.3|21352.9|21336.9|0
1736141400000|2025-01-06 05:30:00|21356.1|21340.1|21366.4|21350.4|21367.4|21351.4|21355.7|21339.7|0
1736141700000|2025-01-06 05:35:00|21366.7|21350.7|21363.1|21347.1|21366.9|21350.9|21362.3|21346.3|0
1736142000000|2025-01-06 05:40:00|21362.9|21346.9|21357.8|21341.8|21363.8|21347.8|21357.8|21341.8|0
1736142300000|2025-01-06 05:45:00|21357.2|21341.2|21354.9|21338.9|21357.2|21341.2|21351.2|21335.2|0
1736142600000|2025-01-06 05:50:00|21355.1|21339.1|21357.2|21341.2|21358.3|21342.3|21351.9|21335.9|0
1736142900000|2025-01-06 05:55:00|21357.1|21341.1|21355.7|21339.7|21358.4|21342.4|21354.8|21338.8|0
1736143200000|2025-01-06 06:00:00|21355.3|21339.3|21354.7|21338.7|21359.4|21343.4|21353.8|21337.8|0
1736143500000|2025-01-06 06:05:00|21354.8|21338.8|21348.4|21332.4|21355.2|21339.2|21347.4|21331.4|0
1736143800000|2025-01-06 06:10:00|21348.3|21332.3|21352.3|21336.3|21353.7|21337.7|21346.8|21330.8|0
1736144100000|2025-01-06 06:15:00|21352.4|21336.4|21352.8|21336.8|21354.6|21338.6|21349.4|21333.4|0
1736144400000|2025-01-06 06:20:00|21352.7|21336.7|21357.8|21341.8|21357.8|21341.8|21351.7|21335.7|0
1736144700000|2025-01-06 06:25:00|21356.9|21340.9|21354.1|21338.1|21358.7|21342.7|21354.1|21338.1|0
1736145000000|2025-01-06 06:30:00|21354.7|21338.7|21363.7|21347.7|21365.3|21349.3|21352.8|21336.8|0
1736145300000|2025-01-06 06:35:00|21363.4|21347.4|21365.9|21349.9|21369.6|21353.6|21361.9|21345.9|0
1736145600000|2025-01-06 06:40:00|21365.8|21349.8|21363.3|21347.3|21367.4|21351.4|21363.1|21347.1|0
1736145900000|2025-01-06 06:45:00|21363.1|21347.1|21366.4|21350.4|21371.7|21355.7|21362.9|21346.9|0
1736146200000|2025-01-06 06:50:00|21366.2|21350.2|21367.3|21351.3|21368.8|21352.8|21361.7|21345.7|0
1736146500000|2025-01-06 06:55:00|21366.7|21350.7|21365.8|21349.8|21368.7|21352.7|21365.8|21349.8|0
1736146800000|2025-01-06 07:00:00|21362.4|21346.4|21365.9|21349.9|21369.6|21353.6|21362.3|21346.3|0
1736147100000|2025-01-06 07:05:00|21366.1|21350.1|21365.4|21349.4|21366.4|21350.4|21356.8|21340.8|0
1736147400000|2025-01-06 07:10:00|21365.3|21349.3|21377.3|21361.3|21377.9|21361.9|21365.3|21349.3|0
1736147700000|2025-01-06 07:15:00|21377.4|21361.4|21373.4|21357.4|21377.7|21361.7|21372.6|21356.6|0
1736148000000|2025-01-06 07:20:00|21373.6|21357.6|21375.4|21359.4|21376.4|21360.4|21371.9|21355.9|0
1736148300000|2025-01-06 07:25:00|21375.7|21359.7|21383.2|21367.2|21384.2|21368.2|21374.7|21358.7|0
1736148600000|2025-01-06 07:30:00|21383.1|21367.1|21390.6|21374.6|21390.6|21374.6|21380.7|21364.7|0
1736148900000|2025-01-06 07:35:00|21390.4|21374.4|21386.1|21370.1|21392.7|21376.7|21384.1|21368.1|0
1736149200000|2025-01-06 07:40:00|21386.2|21370.2|21390.2|21374.2|21390.2|21374.2|21383.8|21367.8|0
1736149500000|2025-01-06 07:45:00|21389.4|21373.4|21388.6|21372.6|21391.7|21375.7|21386.4|21370.4|0
1736149800000|2025-01-06 07:50:00|21388.4|21372.4|21384.6|21368.6|21389.1|21373.1|21382.7|21366.7|0
1736150100000|2025-01-06 07:55:00|21384.7|21368.7|21381.3|21365.3|21385.3|21369.3|21380.8|21364.8|0
1736150400000|2025-01-06 08:00:00|21381.2|21365.2|21394.2|21378.2|21394.2|21378.2|21381.2|21365.2|0
1736150700000|2025-01-06 08:05:00|21395.3|21379.3|21402.6|21386.6|21403.1|21387.1|21391.8|21375.8|0
1736151000000|2025-01-06 08:10:00|21402.8|21386.8|21410.3|21394.3|21410.7|21394.7|21400.4|21384.4|0
1736151300000|2025-01-06 08:15:00|21410.4|21394.4|21390.7|21374.7|21410.9|21394.9|21389.4|21373.4|0
1736151600000|2025-01-06 08:20:00|21390.8|21374.8|21392.6|21376.6|21400.9|21384.9|21389.9|21373.9|0
1736151900000|2025-01-06 08:25:00|21392.1|21376.1|21391.7|21375.7|21394.7|21378.7|21381.1|21365.1|0
1736152200000|2025-01-06 08:30:00|21390.4|21374.4|21403.7|21387.7|21404.3|21388.3|21388.7|21372.7|0
1736152500000|2025-01-06 08:35:00|21403.9|21387.9|21408.1|21392.1|21410.8|21394.8|21399.3|21383.3|0
1736152800000|2025-01-06 08:40:00|21408.3|21392.3|21413.9|21397.9|21414.4|21398.4|21407.4|21391.4|0
1736153100000|2025-01-06 08:45:00|21414.1|21398.1|21428.9|21412.9|21433.7|21417.7|21412.4|21396.4|0
1736153400000|2025-01-06 08:50:00|21429.3|21413.3|21430.6|21414.6|21435.2|21419.2|21426.6|21410.6|0
1736153700000|2025-01-06 08:55:00|21431.2|21415.2|21434.6|21418.6|21440.9|21424.9|21431.1|21415.1|0
1736154000000|2025-01-06 09:00:00|21434.2|21418.2|21443.9|21427.9|21456.2|21440.2|21433.1|21417.1|0
1736154300000|2025-01-06 09:05:00|21443.8|21427.8|21451.6|21435.6|21452.1|21436.1|21438.8|21422.8|0
1736154600000|2025-01-06 09:10:00|21451.7|21435.7|21456.1|21440.1|21462.4|21446.4|21450.3|21434.3|0
1736154900000|2025-01-06 09:15:00|21456.4|21440.4|21454.8|21438.8|21458.3|21442.3|21450.6|21434.6|0
1736155200000|2025-01-06 09:20:00|21454.9|21438.9|21466.6|21450.6|21470.3|21454.3|21451.1|21435.1|0
1736155500000|2025-01-06 09:25:00|21467.2|21451.2|21459.4|21443.4|21468.2|21452.2|21455.4|21439.4|0
1736155800000|2025-01-06 09:30:00|21461.3|21445.3|21465.7|21449.7|21467.7|21451.7|21452.3|21436.3|0
1736156100000|2025-01-06 09:35:00|21465.6|21449.6|21452.7|21436.7|21466.7|21450.7|21450.8|21434.8|0
1736156400000|2025-01-06 09:40:00|21453.4|21437.4|21462.2|21446.2|21463.4|21447.4|21452.6|21436.6|0
1736156700000|2025-01-06 09:45:00|21461.7|21445.7|21474.1|21458.1|21474.7|21458.7|21461.2|21445.2|0
1736157000000|2025-01-06 09:50:00|21474.6|21458.6|21476.4|21460.4|21481.1|21465.1|21472.2|21456.2|0
1736157300000|2025-01-06 09:55:00|21476.6|21460.6|21485.7|21469.7|21486.7|21470.7|21475.6|21459.6|0
1736157600000|2025-01-06 10:00:00|21485.4|21469.4|21475.1|21459.1|21488.1|21472.1|21471.4|21455.4|0
1736157900000|2025-01-06 10:05:00|21475.9|21459.9|21487.9|21471.9|21488.9|21472.9|21474.6|21458.6|0
1736158200000|2025-01-06 10:10:00|21488.2|21472.2|21493.8|21477.8|21498.9|21482.9|21481.4|21465.4|0
1736158500000|2025-01-06 10:15:00|21493.9|21477.9|21504.6|21488.6|21506.3|21490.3|21489.9|21473.9|0
1736158800000|2025-01-06 10:20:00|21504.1|21488.1|21505.6|21489.6|21508.3|21492.3|21497.3|21481.3|0
1736159100000|2025-01-06 10:25:00|21506.1|21490.1|21496.2|21480.2|21506.2|21490.2|21493.1|21477.1|0
1736159400000|2025-01-06 10:30:00|21496.7|21480.7|21490.1|21474.1|21496.7|21480.7|21483.3|21467.3|0
1736159700000|2025-01-06 10:35:00|21490.4|21474.4|21492.6|21476.6|21497.3|21481.3|21483.8|21467.8|0
1736160000000|2025-01-06 10:40:00|21492.4|21476.4|21490.4|21474.4|21499.4|21483.4|21489.7|21473.7|0
1736160300000|2025-01-06 10:45:00|21490.6|21474.6|21492.7|21476.7|21492.7|21476.7|21477.3|21461.3|0
1736160600000|2025-01-06 10:50:00|21491.6|21475.6|21484.8|21468.8|21492.4|21476.4|21480.6|21464.6|0
1736160900000|2025-01-06 10:55:00|21484.4|21468.4|21487.4|21471.4|21487.8|21471.8|21476.4|21460.4|0
1736161200000|2025-01-06 11:00:00|21487.9|21471.9|21480.3|21464.3|21487.9|21471.9|21459.1|21443.1|0
1736161500000|2025-01-06 11:05:00|21480.4|21464.4|21503.1|21487.1|21503.8|21487.8|21480.4|21464.4|0
1736161800000|2025-01-06 11:10:00|21501.1|21485.1|21506.7|21490.7|21512.8|21496.8|21493.8|21477.8|0
1736162100000|2025-01-06 11:15:00|21506.2|21490.2|21515.6|21499.6|21515.7|21499.7|21504.1|21488.1|0
1736162400000|2025-01-06 11:20:00|21515.7|21499.7|21521.9|21505.9|21522.4|21506.4|21511.4|21495.4|0
1736162700000|2025-01-06 11:25:00|21521.4|21505.4|21538.7|21522.7|21543.2|21527.2|21521.4|21505.4|0
1736163000000|2025-01-06 11:30:00|21541.1|21525.1|21542.6|21526.6|21552.6|21536.6|21534.9|21518.9|0
1736163300000|2025-01-06 11:35:00|21542.8|21526.8|21554.6|21538.6|21560.4|21544.4|21537.7|21521.7|0
1736163600000|2025-01-06 11:40:00|21554.4|21538.4|21543.2|21527.2|21556.4|21540.4|21540.9|21524.9|0
1736163900000|2025-01-06 11:45:00|21542.9|21526.9|21533.2|21517.2|21548.7|21532.7|21530.1|21514.1|0
1736164200000|2025-01-06 11:50:00|21532.2|21516.2|21546.1|21530.1|21546.1|21530.1|21525.3|21509.3|0
1736164500000|2025-01-06 11:55:00|21547.8|21531.8|21547.1|21531.1|21548.3|21532.3|21535.9|21519.9|0
1736164800000|2025-01-06 12:00:00|21544.2|21528.2|21548.8|21532.8|21552.6|21536.6|21542.9|21526.9|0
1736165100000|2025-01-06 12:05:00|21546.9|21530.9|21540.7|21524.7|21552.4|21536.4|21538.2|21522.2|0
1736165400000|2025-01-06 12:10:00|21540.6|21524.6|21540.9|21524.9|21543.1|21527.1|21528.2|21512.2|0
1736165700000|2025-01-06 12:15:00|21542.7|21526.7|21537.4|21521.4|21547.7|21531.7|21529.4|21513.4|0
1736166000000|2025-01-06 12:20:00|21537.2|21521.2|21546.2|21530.2|21547.6|21531.6|21532.1|21516.1|0
1736166300000|2025-01-06 12:25:00|21546.3|21530.3|21544.2|21528.2|21553.7|21537.7|21541.1|21525.1|0
1736166600000|2025-01-06 12:30:00|21545.2|21529.2|21536.3|21520.3|21550.1|21534.1|21535.9|21519.9|0
1736166900000|2025-01-06 12:35:00|21536.2|21520.2|21544.6|21528.6|21546.6|21530.6|21532.8|21516.8|0
1736167200000|2025-01-06 12:40:00|21544.8|21528.8|21546.2|21530.2|21547.8|21531.8|21537.9|21521.9|0
1736167500000|2025-01-06 12:45:00|21546.1|21530.1|21568.9|21552.9|21576.4|21560.4|21546.1|21530.1|0
1736167800000|2025-01-06 12:50:00|21569.6|21553.6|21559.9|21543.9|21570.6|21554.6|21553.8|21537.8|0
1736168100000|2025-01-06 12:55:00|21559.6|21543.6|21551.7|21535.7|21560.8|21544.8|21547.9|21531.9|0
1736168400000|2025-01-06 13:00:00|21551.6|21535.6|21554.1|21538.1|21556.4|21540.4|21543.2|21527.2|0
1736168700000|2025-01-06 13:05:00|21552.7|21536.7|21550.2|21534.2|21555.1|21539.1|21545.9|21529.9|0
1736169000000|2025-01-06 13:10:00|21550.4|21534.4|21540.9|21524.9|21552.2|21536.2|21538.1|21522.1|0
1736169300000|2025-01-06 13:15:00|21541.1|21525.1|21541.4|21525.4|21544.1|21528.1|21535.1|21519.1|0
1736169600000|2025-01-06 13:20:00|21541.3|21525.3|21547.3|21531.3|21547.9|21531.9|21533.9|21517.9|0
1736169900000|2025-01-06 13:25:00|21547.1|21531.1|21558.1|21542.1|21558.1|21542.1|21542.3|21526.3|0
1736170200000|2025-01-06 13:30:00|21559.6|21543.6|21548.7|21532.7|21564.1|21548.1|21544.7|21528.7|0
1736170500000|2025-01-06 13:35:00|21548.3|21532.3|21540.2|21524.2|21556.8|21540.8|21539.6|21523.6|0
1736170800000|2025-01-06 13:40:00|21540.8|21524.8|21539.8|21523.8|21542.6|21526.6|21524.1|21508.1|0
1736171100000|2025-01-06 13:45:00|21539.9|21523.9|21550.2|21534.2|21553.1|21537.1|21535.6|21519.6|0
1736171400000|2025-01-06 13:50:00|21550.1|21534.1|21565.7|21549.7|21567.1|21551.1|21547.8|21531.8|0
1736171700000|2025-01-06 13:55:00|21564.7|21548.7|21565.6|21549.6|21567.4|21551.4|21553.8|21537.8|0
1736172000000|2025-01-06 14:00:00|21567.3|21551.3|21553.8|21537.8|21570.6|21554.6|21552.1|21536.1|0
1736172300000|2025-01-06 14:05:00|21553.9|21537.9|21549.6|21533.6|21553.9|21537.9|21543.4|21527.4|0
1736172600000|2025-01-06 14:10:00|21549.7|21533.7|21557.4|21541.4|21562.2|21546.2|21547.1|21531.1|0
1736172900000|2025-01-06 14:15:00|21557.6|21541.6|21491.1|21475.1|21557.6|21541.6|21463.1|21447.1|0
1736173200000|2025-01-06 14:20:00|21492.4|21476.4|21504.2|21488.2|21516.9|21500.9|21485.6|21469.6|0
1736173500000|2025-01-06 14:25:00|21511.8|21495.8|21550.4|21534.4|21551.6|21535.6|21509.6|21493.6|0
1736173800000|2025-01-06 14:30:00|21549.8|21533.8|21591.6|21575.6|21599.8|21583.8|21543.4|21527.4|0
1736174100000|2025-01-06 14:35:00|21594.4|21578.4|21590.8|21574.8|21613.3|21597.3|21573.6|21557.6|0
1736174400000|2025-01-06 14:40:00|21591.1|21575.1|21598.8|21582.8|21641.8|21625.8|21585.7|21569.7|0
1736174700000|2025-01-06 14:45:00|21605.9|21589.9|21646.4|21630.4|21652.7|21636.7|21605.9|21589.9|0
1736175000000|2025-01-06 14:50:00|21647.9|21631.9|21647.6|21631.6|21660.8|21644.8|21619.7|21603.7|0
1736175300000|2025-01-06 14:55:00|21648.1|21632.1|21632.6|21616.6|21658.3|21642.3|21610.4|21594.4|0
1736175600000|2025-01-06 15:00:00|21634.9|21618.9|21638.1|21622.1|21648.1|21632.1|21626.1|21610.1|0
1736175900000|2025-01-06 15:05:00|21640.1|21624.1|21643.8|21627.8|21643.8|21627.8|21616.2|21600.2|0
1736176200000|2025-01-06 15:10:00|21642.8|21626.8|21668.4|21652.4|21670.7|21654.7|21599.4|21583.4|0
1736176500000|2025-01-06 15:15:00|21669.4|21653.4|21676.7|21660.7|21679.9|21663.9|21648.9|21632.9|0
1736176800000|2025-01-06 15:20:00|21676.2|21660.2|21675.2|21659.2|21696.3|21680.3|21668.3|21652.3|0
1736177100000|2025-01-06 15:25:00|21676.7|21660.7|21692.1|21676.1|21702.7|21686.7|21668.2|21652.2|0
1736177400000|2025-01-06 15:30:00|21693.9|21677.9|21675.9|21659.9|21697.6|21681.6|21671.1|21655.1|0
1736177700000|2025-01-06 15:35:00|21674.7|21658.7|21667.7|21651.7|21686.9|21670.9|21661.6|21645.6|0
1736178000000|2025-01-06 15:40:00|21670.9|21654.9|21686.1|21670.1|21690.9|21674.9|21670.1|21654.1|0
1736178300000|2025-01-06 15:45:00|21685.4|21669.4|21690.2|21674.2|21707.4|21691.4|21683.8|21667.8|0
1736178600000|2025-01-06 15:50:00|21690.9|21674.9|21693.3|21677.3|21704.3|21688.3|21678.6|21662.6|0
1736178900000|2025-01-06 15:55:00|21691.6|21675.6|21686.2|21670.2|21704.2|21688.2|21681.7|21665.7|0
1736179200000|2025-01-06 16:00:00|21689.8|21673.8|21694.1|21678.1|21697.7|21681.7|21679.9|21663.9|0
1736179500000|2025-01-06 16:05:00|21693.9|21677.9|21697.1|21681.1|21707.6|21691.6|21692.8|21676.8|0
1736179800000|2025-01-06 16:10:00|21697.6|21681.6|21698.1|21682.1|21711.8|21695.8|21695.2|21679.2|0
1736180100000|2025-01-06 16:15:00|21698.3|21682.3|21693.6|21677.6|21707.2|21691.2|21681.1|21665.1|0
1736180400000|2025-01-06 16:20:00|21693.8|21677.8|21684.6|21668.6|21706.4|21690.4|21680.1|21664.1|0
1736180700000|2025-01-06 16:25:00|21683.9|21667.9|21705.1|21689.1|21707.8|21691.8|21673.2|21657.2|0
1736181000000|2025-01-06 16:30:00|21705.4|21689.4|21690.3|21674.3|21706.9|21690.9|21686.6|21670.6|0
1736181300000|2025-01-06 16:35:00|21689.9|21673.9|21687.1|21671.1|21692.1|21676.1|21680.4|21664.4|0
1736181600000|2025-01-06 16:40:00|21686.7|21670.7|21680.1|21664.1|21692.3|21676.3|21675.1|21659.1|0
1736181900000|2025-01-06 16:45:00|21680.8|21664.8|21671.6|21655.6|21682.1|21666.1|21660.9|21644.9|0
1736182200000|2025-01-06 16:50:00|21672.3|21656.3|21680.1|21664.1|21682.6|21666.6|21669.1|21653.1|0
1736182500000|2025-01-06 16:55:00|21680.4|21664.4|21673.6|21657.6|21682.8|21666.8|21669.3|21653.3|0
1736182800000|2025-01-06 17:00:00|21673.3|21657.3|21674.1|21658.1|21674.4|21658.4|21650.8|21634.8|0
1736183100000|2025-01-06 17:05:00|21674.8|21658.8|21678.8|21662.8|21685.3|21669.3|21662.8|21646.8|0
1736183400000|2025-01-06 17:10:00|21678.6|21662.6|21657.8|21641.8|21678.6|21662.6|21655.1|21639.1|0
1736183700000|2025-01-06 17:15:00|21658.4|21642.4|21648.2|21632.2|21663.6|21647.6|21640.7|21624.7|0
1736184000000|2025-01-06 17:20:00|21648.1|21632.1|21642.3|21626.3|21654.1|21638.1|21638.2|21622.2|0
1736184300000|2025-01-06 17:25:00|21642.8|21626.8|21643.6|21627.6|21651.3|21635.3|21635.7|21619.7|0
1736184600000|2025-01-06 17:30:00|21641.6|21625.6|21644.3|21628.3|21652.6|21636.6|21631.2|21615.2|0
1736184900000|2025-01-06 17:35:00|21644.4|21628.4|21622.9|21606.9|21652.4|21636.4|21621.7|21605.7|0
1736185200000|2025-01-06 17:40:00|21622.4|21606.4|21604.7|21588.7|21626.4|21610.4|21593.1|21577.1|0
1736185500000|2025-01-06 17:45:00|21604.3|21588.3|21605.8|21589.8|21614.3|21598.3|21590.1|21574.1|0
1736185800000|2025-01-06 17:50:00|21605.9|21589.9|21613.6|21597.6|21620.8|21604.8|21586.7|21570.7|0
1736186100000|2025-01-06 17:55:00|21612.2|21596.2|21609.8|21593.8|21616.7|21600.7|21592.8|21576.8|0
1736186400000|2025-01-06 18:00:00|21611.8|21595.8|21592.9|21576.9|21611.8|21595.8|21557|21541|0
1736186700000|2025-01-06 18:05:00|21592|21576|21598.4|21582.4|21604.5|21588.5|21584.8|21568.8|0
1736187000000|2025-01-06 18:10:00|21598|21582|21594.8|21578.8|21605.3|21589.3|21591.4|21575.4|0
1736187300000|2025-01-06 18:15:00|21595.8|21579.8|21584|21568|21596.4|21580.4|21569.5|21553.5|0
1736187600000|2025-01-06 18:20:00|21585|21569|21595.3|21579.3|21606.9|21590.9|21577.5|21561.5|0
1736187900000|2025-01-06 18:25:00|21593.7|21577.7|21602.4|21586.4|21605.5|21589.5|21593|21577|0
1736188200000|2025-01-06 18:30:00|21602.7|21586.7|21586.9|21570.9|21604.8|21588.8|21579.3|21563.3|0
1736188500000|2025-01-06 18:35:00|21586.7|21570.7|21585|21569|21596.4|21580.4|21571.8|21555.8|0
1736188800000|2025-01-06 18:40:00|21584.8|21568.8|21567.3|21551.3|21588.3|21572.3|21561.4|21545.4|0
1736189100000|2025-01-06 18:45:00|21568.3|21552.3|21534.9|21518.9|21572.5|21556.5|21529|21513|0
1736189400000|2025-01-06 18:50:00|21534.5|21518.5|21555.3|21539.3|21563.8|21547.8|21534.5|21518.5|0
1736189700000|2025-01-06 18:55:00|21554.2|21538.2|21521.4|21505.4|21562.3|21546.3|21520|21504|0
1736190000000|2025-01-06 19:00:00|21526.2|21510.2|21502.4|21486.4|21529.9|21513.9|21494.5|21478.5|0
1736190300000|2025-01-06 19:05:00|21505.2|21489.2|21519.9|21503.9|21530.8|21514.8|21505.2|21489.2|0
1736190600000|2025-01-06 19:10:00|21520.4|21504.4|21525.5|21509.5|21528.3|21512.3|21505.2|21489.2|0
1736190900000|2025-01-06 19:15:00|21523.7|21507.7|21523.9|21507.9|21536.2|21520.2|21517.9|21501.9|0
1736191200000|2025-01-06 19:20:00|21521.6|21505.6|21528.4|21512.4|21535.8|21519.8|21518.6|21502.6|0
1736191500000|2025-01-06 19:25:00|21529.3|21513.3|21525.9|21509.9|21539.1|21523.1|21518.6|21502.6|0
1736191800000|2025-01-06 19:30:00|21526.4|21510.4|21519.9|21503.9|21530.9|21514.9|21509.7|21493.7|0
1736192100000|2025-01-06 19:35:00|21519.8|21503.8|21515.3|21499.3|21523.4|21507.4|21506.1|21490.1|0
1736192400000|2025-01-06 19:40:00|21513.8|21497.8|21524.8|21508.8|21524.8|21508.8|21505.1|21489.1|0
1736192700000|2025-01-06 19:45:00|21524.1|21508.1|21528.1|21512.1|21535.3|21519.3|21512.6|21496.6|0
1736193000000|2025-01-06 19:50:00|21528.8|21512.8|21513.6|21497.6|21528.8|21512.8|21504.9|21488.9|0
1736193300000|2025-01-06 19:55:00|21513.8|21497.8|21476.8|21460.8|21517.4|21501.4|21474.1|21458.1|0
1736193600000|2025-01-06 20:00:00|21474.6|21458.6|21500.6|21484.6|21506.1|21490.1|21464.8|21448.8|0
1736193900000|2025-01-06 20:05:00|21502.2|21486.2|21503.8|21487.8|21511.1|21495.1|21495.3|21479.3|0
1736194200000|2025-01-06 20:10:00|21503.4|21487.4|21507.8|21491.8|21517.1|21501.1|21495.9|21479.9|0
1736194500000|2025-01-06 20:15:00|21507.7|21491.7|21514.9|21498.9|21517.2|21501.2|21500.9|21484.9|0
1736194800000|2025-01-06 20:20:00|21514.3|21498.3|21543.4|21527.4|21546.3|21530.3|21507.9|21491.9|0
1736195100000|2025-01-06 20:25:00|21542.4|21526.4|21543.6|21527.6|21546.3|21530.3|21533.7|21517.7|0
1736195400000|2025-01-06 20:30:00|21542.8|21526.8|21547.1|21531.1|21558.3|21542.3|21542.7|21526.7|0
1736195700000|2025-01-06 20:35:00|21547.3|21531.3|21535.3|21519.3|21563.1|21547.1|21532.9|21516.9|0
1736196000000|2025-01-06 20:40:00|21534.3|21518.3|21536.1|21520.1|21549.3|21533.3|21528.9|21512.9|0
1736196300000|2025-01-06 20:45:00|21535.7|21519.7|21497.4|21481.4|21538.2|21522.2|21495.3|21479.3|0
1736196600000|2025-01-06 20:50:00|21496.3|21480.3|21553.8|21537.8|21559.6|21543.6|21496.3|21480.3|0
1736196900000|2025-01-06 20:55:00|21555.7|21539.7|21567.3|21551.3|21571.3|21555.3|21534.2|21518.2|0
1736197200000|2025-01-06 21:00:00|21565.8|21549.8|21573.6|21557.6|21591.1|21575.1|21565.8|21549.8|0
1736197500000|2025-01-06 21:05:00|21574.6|21558.6|21592.1|21576.1|21595.8|21579.8|21574.6|21558.6|0
1736197800000|2025-01-06 21:10:00|21590.8|21574.8|21598.1|21582.1|21598.9|21582.9|21585.6|21569.6|0
1736198100000|2025-01-06 21:15:00|21598.6|21582.6|21596.2|21580.2|21598.7|21582.7|21590.9|21574.9|0
1736198400000|2025-01-06 21:20:00|21596.1|21580.1|21594.7|21578.7|21597.2|21581.2|21590.9|21574.9|0
1736198700000|2025-01-06 21:25:00|21594.4|21578.4|21590.1|21574.1|21594.4|21578.4|21588.9|21572.9|0
1736199000000|2025-01-06 21:30:00|21589.7|21573.7|21593.7|21577.7|21596.1|21580.1|21589.7|21573.7|0
1736199300000|2025-01-06 21:35:00|21593.6|21577.6|21593.3|21577.3|21595.3|21579.3|21591.1|21575.1|0
1736199600000|2025-01-06 21:40:00|21593.7|21577.7|21593.1|21577.1|21594.7|21578.7|21591.6|21575.6|0
1736199900000|2025-01-06 21:45:00|21591.3|21575.3|21598.2|21582.2|21599.1|21583.1|21589.1|21573.1|0
1736200200000|2025-01-06 21:50:00|21598.1|21582.1|21598.1|21582.1|21599.7|21583.7|21596.8|21580.8|0
1736200500000|2025-01-06 21:55:00|21598.2|21582.2|21594.6|21578.6|21601.6|21585.6|21590.1|21574.1|0
1736200800000|2025-01-06 22:00:00|21594.5|21578.5|21586.6|21570.6|21594.5|21578.5|21585.8|21569.8|0
1736201100000|2025-01-06 22:05:00|21587|21571|21585.2|21569.2|21587.2|21571.2|21583.7|21567.7|0
1736201400000|2025-01-06 22:10:00|21584.8|21568.8|21579.3|21563.3|21585.4|21569.4|21578.4|21562.4|0
1736201700000|2025-01-06 22:15:00|21579.5|21563.5|21580.4|21564.4|21580.4|21564.4|21579.4|21563.4|0
1736202000000|2025-01-06 22:20:00|21581.2|21565.2|21592.5|21576.5|21592.5|21576.5|21581.2|21565.2|0
1736202300000|2025-01-06 22:25:00|21591.8|21575.8|21594.5|21578.5|21594.5|21578.5|21591.8|21575.8|0
1736202600000|2025-01-06 22:30:00|21594.1|21578.1|21594.3|21578.3|21594.5|21578.5|21593.1|21577.1|0
1736202900000|2025-01-06 22:35:00|21594.5|21578.5|21594.4|21578.4|21594.9|21578.9|21594.3|21578.3|0
1736203200000|2025-01-06 22:40:00|21592.2|21576.2|21599|21583|21599|21583|21591.9|21575.9|0
1736203500000|2025-01-06 22:45:00|21598.7|21582.7|21598.4|21582.4|21599.5|21583.5|21598|21582|0
1736203800000|2025-01-06 22:50:00|21598.7|21582.7|21602.7|21586.7|21603.9|21587.9|21598.3|21582.3|0
1736204100000|2025-01-06 22:55:00|21602.9|21586.9|21599|21583|21604.2|21588.2|21599|21583|0
1736204400000|2025-01-06 23:00:00|21600.3|21584.3|21612|21596|21614.6|21598.6|21596.5|21580.5|0
1736204700000|2025-01-06 23:05:00|21611.5|21595.5|21604.1|21588.1|21612|21596|21601.8|21585.8|0
1736205000000|2025-01-06 23:10:00|21604.5|21588.5|21607.4|21591.4|21611.6|21595.6|21604.1|21588.1|0
1736205300000|2025-01-06 23:15:00|21607.3|21591.3|21597.5|21581.5|21607.4|21591.4|21596.9|21580.9|0
1736205600000|2025-01-06 23:20:00|21597.3|21581.3|21595.1|21579.1|21597.3|21581.3|21590.3|21574.3|0
1736205900000|2025-01-06 23:25:00|21595.3|21579.3|21595.3|21579.3|21600.3|21584.3|21593.8|21577.8|0
1736206200000|2025-01-06 23:30:00|21593|21577|21595.4|21579.4|21599.6|21583.6|21593|21577|0
1736206500000|2025-01-06 23:35:00|21595.5|21579.5|21591.8|21575.8|21596.4|21580.4|21587.9|21571.9|0
1736206800000|2025-01-06 23:40:00|21592|21576|21595.6|21579.6|21596.6|21580.6|21591.6|21575.6|0
1736207100000|2025-01-06 23:45:00|21595.8|21579.8|21593.5|21577.5|21601.5|21585.5|21590.4|21574.4|0
1736207400000|2025-01-06 23:50:00|21593.4|21577.4|21594|21578|21597.4|21581.4|21592.1|21576.1|0
1736207700000|2025-01-06 23:55:00|21592.9|21576.9|21590.3|21574.3|21595.8|21579.8|21588|21572|0
1736208000000|2025-01-07 00:00:00|21589.1|21573.1|21583.3|21567.3|21593.3|21577.3|21583.3|21567.3|0
1736208300000|2025-01-07 00:05:00|21583.4|21567.4|21582.5|21566.5|21586.9|21570.9|21579.9|21563.9|0
1736208600000|2025-01-07 00:10:00|21583|21567|21586.9|21570.9|21588.9|21572.9|21583|21567|0
1736208900000|2025-01-07 00:15:00|21587|21571|21584.8|21568.8|21592.8|21576.8|21583.6|21567.6|0
1736209200000|2025-01-07 00:20:00|21586.4|21570.4|21588.9|21572.9|21589.4|21573.4|21583.9|21567.9|0
1736209500000|2025-01-07 00:25:00|21589.1|21573.1|21583.5|21567.5|21589.3|21573.3|21582.4|21566.4|0
1736209800000|2025-01-07 00:30:00|21583.6|21567.6|21593.8|21577.8|21594.3|21578.3|21583.4|21567.4|0
1736210100000|2025-01-07 00:35:00|21593.3|21577.3|21595.8|21579.8|21599|21583|21593.3|21577.3|0
1736210400000|2025-01-07 00:40:00|21595.9|21579.9|21598.6|21582.6|21600.8|21584.8|21595.8|21579.8|0
1736210700000|2025-01-07 00:45:00|21598.8|21582.8|21596|21580|21600|21584|21595.4|21579.4|0
1736211000000|2025-01-07 00:50:00|21596.1|21580.1|21591|21575|21598.1|21582.1|21591|21575|0
1736211300000|2025-01-07 00:55:00|21590.5|21574.5|21580.6|21564.6|21590.9|21574.9|21571.4|21555.4|0
1736211600000|2025-01-07 01:00:00|21580.1|21564.1|21575.3|21559.3|21588.4|21572.4|21568.6|21552.6|0
1736211900000|2025-01-07 01:05:00|21575.4|21559.4|21575.8|21559.8|21578.8|21562.8|21572.8|21556.8|0
1736212200000|2025-01-07 01:10:00|21575.3|21559.3|21577.9|21561.9|21581.3|21565.3|21574.4|21558.4|0
1736212500000|2025-01-07 01:15:00|21578.1|21562.1|21571.1|21555.1|21579.4|21563.4|21567.4|21551.4|0
1736212800000|2025-01-07 01:20:00|21571.8|21555.8|21572.4|21556.4|21575|21559|21567.5|21551.5|0
1736213100000|2025-01-07 01:25:00|21571.8|21555.8|21568.1|21552.1|21577.9|21561.9|21566.4|21550.4|0
1736213400000|2025-01-07 01:30:00|21568.6|21552.6|21570.1|21554.1|21574.6|21558.6|21567.1|21551.1|0
1736213700000|2025-01-07 01:35:00|21570.4|21554.4|21574.1|21558.1|21574.5|21558.5|21568.5|21552.5|0
1736214000000|2025-01-07 01:40:00|21574|21558|21574|21558|21576.1|21560.1|21570.1|21554.1|0
1736214300000|2025-01-07 01:45:00|21574.1|21558.1|21578.6|21562.6|21581.4|21565.4|21571.5|21555.5|0
1736214600000|2025-01-07 01:50:00|21578.8|21562.8|21584.6|21568.6|21587|21571|21578.5|21562.5|0
1736214900000|2025-01-07 01:55:00|21584.9|21568.9|21587.6|21571.6|21590.9|21574.9|21583.1|21567.1|0
1736215200000|2025-01-07 02:00:00|21586.6|21570.6|21591.6|21575.6|21593.4|21577.4|21586.6|21570.6|0
1736215500000|2025-01-07 02:05:00|21591.9|21575.9|21592.5|21576.5|21593.1|21577.1|21589.3|21573.3|0
1736215800000|2025-01-07 02:10:00|21592.6|21576.6|21591|21575|21593.5|21577.5|21588.9|21572.9|0
1736216100000|2025-01-07 02:15:00|21591.1|21575.1|21595.8|21579.8|21596.1|21580.1|21589.5|21573.5|0
1736216400000|2025-01-07 02:20:00|21595.1|21579.1|21600.1|21584.1|21604.3|21588.3|21595.1|21579.1|0
1736216700000|2025-01-07 02:25:00|21600.3|21584.3|21597.4|21581.4|21600.9|21584.9|21596|21580|0
1736217000000|2025-01-07 02:30:00|21597.8|21581.8|21592.1|21576.1|21598|21582|21590.5|21574.5|0
1736217300000|2025-01-07 02:35:00|21592|21576|21583.9|21567.9|21595|21579|21583.5|21567.5|0
1736217600000|2025-01-07 02:40:00|21583.8|21567.8|21574.9|21558.9|21584.6|21568.6|21573.4|21557.4|0
1736217900000|2025-01-07 02:45:00|21575.3|21559.3|21573.8|21557.8|21579.8|21563.8|21573.1|21557.1|0
1736218200000|2025-01-07 02:50:00|21573.9|21557.9|21559.5|21543.5|21574.1|21558.1|21553.4|21537.4|0
1736218500000|2025-01-07 02:55:00|21560.4|21544.4|21556.9|21540.9|21564.1|21548.1|21556.3|21540.3|0
1736218800000|2025-01-07 03:00:00|21557.8|21541.8|21547.3|21531.3|21557.8|21541.8|21535.8|21519.8|0
1736219100000|2025-01-07 03:05:00|21547.4|21531.4|21543.1|21527.1|21547.4|21531.4|21538.6|21522.6|0
1736219400000|2025-01-07 03:10:00|21543|21527|21555.4|21539.4|21556.1|21540.1|21541.3|21525.3|0
1736219700000|2025-01-07 03:15:00|21555.5|21539.5|21555.8|21539.8|21556.8|21540.8|21550.8|21534.8|0
1736220000000|2025-01-07 03:20:00|21556.4|21540.4|21556.8|21540.8|21560.8|21544.8|21555.6|21539.6|0
1736220300000|2025-01-07 03:25:00|21555.4|21539.4|21555|21539|21557.8|21541.8|21551.6|21535.6|0
1736220600000|2025-01-07 03:30:00|21555.5|21539.5|21567.4|21551.4|21569.1|21553.1|21553.4|21537.4|0
1736220900000|2025-01-07 03:35:00|21567.5|21551.5|21565.1|21549.1|21570.9|21554.9|21564.9|21548.9|0
1736221200000|2025-01-07 03:40:00|21564.6|21548.6|21558.6|21542.6|21565.1|21549.1|21556.4|21540.4|0
1736221500000|2025-01-07 03:45:00|21556.4|21540.4|21558.9|21542.9|21559.5|21543.5|21554.6|21538.6|0
1736221800000|2025-01-07 03:50:00|21558.8|21542.8|21561.6|21545.6|21563.6|21547.6|21551.6|21535.6|0
1736222100000|2025-01-07 03:55:00|21561.8|21545.8|21566|21550|21566.6|21550.6|21561.6|21545.6|0
1736222400000|2025-01-07 04:00:00|21566.4|21550.4|21560.3|21544.3|21566.6|21550.6|21558|21542|0
1736222700000|2025-01-07 04:05:00|21559.9|21543.9|21555.4|21539.4|21560.1|21544.1|21552.9|21536.9|0
1736223000000|2025-01-07 04:10:00|21555.5|21539.5|21558.5|21542.5|21559.8|21543.8|21552.1|21536.1|0
1736223300000|2025-01-07 04:15:00|21558.6|21542.6|21556.6|21540.6|21559.8|21543.8|21550.3|21534.3|0
1736223600000|2025-01-07 04:20:00|21556.8|21540.8|21557.1|21541.1|21557.9|21541.9|21554.3|21538.3|0
1736223900000|2025-01-07 04:25:00|21557.3|21541.3|21560.8|21544.8|21561.3|21545.3|21555.1|21539.1|0
1736224200000|2025-01-07 04:30:00|21561|21545|21551.9|21535.9|21562.3|21546.3|21550.9|21534.9|0
1736224500000|2025-01-07 04:35:00|21552|21536|21542.3|21526.3|21552|21536|21541.6|21525.6|0
1736224800000|2025-01-07 04:40:00|21541.9|21525.9|21543.5|21527.5|21546.8|21530.8|21539.9|21523.9|0
1736225100000|2025-01-07 04:45:00|21543.6|21527.6|21542.5|21526.5|21549.6|21533.6|21541.6|21525.6|0
1736225400000|2025-01-07 04:50:00|21540.6|21524.6|21544.1|21528.1|21545.5|21529.5|21538.3|21522.3|0
1736225700000|2025-01-07 04:55:00|21544.3|21528.3|21539.6|21523.6|21545.9|21529.9|21539.3|21523.3|0
1736226000000|2025-01-07 05:00:00|21538.6|21522.6|21542.4|21526.4|21544.6|21528.6|21538.6|21522.6|0
1736226300000|2025-01-07 05:05:00|21542.3|21526.3|21532.6|21516.6|21545.9|21529.9|21528.3|21512.3|0
1736226600000|2025-01-07 05:10:00|21532.9|21516.9|21540|21524|21542.3|21526.3|21532.3|21516.3|0
1736226900000|2025-01-07 05:15:00|21540.1|21524.1|21537.6|21521.6|21541.1|21525.1|21536.4|21520.4|0
1736227200000|2025-01-07 05:20:00|21537.4|21521.4|21493.9|21477.9|21539.9|21523.9|21480.9|21464.9|0
1736227500000|2025-01-07 05:25:00|21495.3|21479.3|21507.3|21491.3|21509.8|21493.8|21495.3|21479.3|0
1736227800000|2025-01-07 05:30:00|21506.8|21490.8|21515.6|21499.6|21515.6|21499.6|21501.3|21485.3|0
1736228100000|2025-01-07 05:35:00|21514.9|21498.9|21513.9|21497.9|21517.9|21501.9|21507.4|21491.4|0
1736228400000|2025-01-07 05:40:00|21514.5|21498.5|21508.1|21492.1|21517.4|21501.4|21503.1|21487.1|0
1736228700000|2025-01-07 05:45:00|21507.9|21491.9|21517.6|21501.6|21518.6|21502.6|21505.4|21489.4|0
1736229000000|2025-01-07 05:50:00|21518.1|21502.1|21521.4|21505.4|21526.6|21510.6|21517.8|21501.8|0
1736229300000|2025-01-07 05:55:00|21521.5|21505.5|21524.6|21508.6|21526.4|21510.4|21520.1|21504.1|0
1736229600000|2025-01-07 06:00:00|21524.8|21508.8|21527.1|21511.1|21534.8|21518.8|21522.9|21506.9|0
1736229900000|2025-01-07 06:05:00|21527.4|21511.4|21528.9|21512.9|21531.8|21515.8|21526.1|21510.1|0
1736230200000|2025-01-07 06:10:00|21529.1|21513.1|21523.8|21507.8|21531.6|21515.6|21517|21501|0
1736230500000|2025-01-07 06:15:00|21523.5|21507.5|21526.5|21510.5|21532.4|21516.4|21523.4|21507.4|0
1736230800000|2025-01-07 06:20:00|21526.1|21510.1|21524.4|21508.4|21531.1|21515.1|21524.1|21508.1|0
1736231100000|2025-01-07 06:25:00|21525.3|21509.3|21525.5|21509.5|21527.4|21511.4|21522.5|21506.5|0
1736231400000|2025-01-07 06:30:00|21527.6|21511.6|21522.4|21506.4|21529.8|21513.8|21521.9|21505.9|0
1736231700000|2025-01-07 06:35:00|21520.9|21504.9|21515.9|21499.9|21521.6|21505.6|21513.9|21497.9|0
1736232000000|2025-01-07 06:40:00|21515.8|21499.8|21523.3|21507.3|21523.3|21507.3|21507.4|21491.4|0
1736232300000|2025-01-07 06:45:00|21523.4|21507.4|21515.4|21499.4|21523.6|21507.6|21514.6|21498.6|0
1736232600000|2025-01-07 06:50:00|21515.1|21499.1|21518.3|21502.3|21518.3|21502.3|21508.5|21492.5|0
1736232900000|2025-01-07 06:55:00|21518.4|21502.4|21508.8|21492.8|21518.4|21502.4|21503.4|21487.4|0
1736233200000|2025-01-07 07:00:00|21509.3|21493.3|21527.9|21511.9|21530.4|21514.4|21507.6|21491.6|0
1736233500000|2025-01-07 07:05:00|21527.6|21511.6|21538|21522|21538.5|21522.5|21527.4|21511.4|0
1736233800000|2025-01-07 07:10:00|21537.8|21521.8|21544|21528|21547.5|21531.5|21535.8|21519.8|0
1736234100000|2025-01-07 07:15:00|21543.6|21527.6|21536.3|21520.3|21543.6|21527.6|21529.4|21513.4|0
1736234400000|2025-01-07 07:20:00|21536.6|21520.6|21542.4|21526.4|21545|21529|21536.6|21520.6|0
1736234700000|2025-01-07 07:25:00|21542.5|21526.5|21530.5|21514.5|21542.8|21526.8|21527.5|21511.5|0
1736235000000|2025-01-07 07:30:00|21531.8|21515.8|21537.1|21521.1|21543.3|21527.3|21530.6|21514.6|0
1736235300000|2025-01-07 07:35:00|21536.9|21520.9|21530.6|21514.6|21538.1|21522.1|21529.6|21513.6|0
1736235600000|2025-01-07 07:40:00|21530.5|21514.5|21533.1|21517.1|21533.8|21517.8|21520.6|21504.6|0
1736235900000|2025-01-07 07:45:00|21533|21517|21539.6|21523.6|21540.8|21524.8|21530.8|21514.8|0
1736236200000|2025-01-07 07:50:00|21540.5|21524.5|21543.9|21527.9|21547.3|21531.3|21536.1|21520.1|0
1736236500000|2025-01-07 07:55:00|21543.8|21527.8|21547.9|21531.9|21551.4|21535.4|21542|21526|0
1736236800000|2025-01-07 08:00:00|21548.1|21532.1|21550.8|21534.8|21554|21538|21539.8|21523.8|0
1736237100000|2025-01-07 08:05:00|21550.6|21534.6|21549.9|21533.9|21553.1|21537.1|21540.9|21524.9|0
1736237400000|2025-01-07 08:10:00|21550.6|21534.6|21533.3|21517.3|21552.5|21536.5|21532.8|21516.8|0
1736237700000|2025-01-07 08:15:00|21529.8|21513.8|21536.9|21520.9|21540.3|21524.3|21526.9|21510.9|0
1736238000000|2025-01-07 08:20:00|21535|21519|21536.6|21520.6|21541.5|21525.5|21531.9|21515.9|0
1736238300000|2025-01-07 08:25:00|21536.4|21520.4|21531.9|21515.9|21538.1|21522.1|21526.1|21510.1|0
1736238600000|2025-01-07 08:30:00|21533.4|21517.4|21548.9|21532.9|21549.6|21533.6|21528.9|21512.9|0
1736238900000|2025-01-07 08:35:00|21549.5|21533.5|21561.6|21545.6|21561.9|21545.9|21547.3|21531.3|0
1736239200000|2025-01-07 08:40:00|21562|21546|21575.8|21559.8|21576.1|21560.1|21559.5|21543.5|0
1736239500000|2025-01-07 08:45:00|21575.4|21559.4|21584.5|21568.5|21584.5|21568.5|21569.5|21553.5|0
1736239800000|2025-01-07 08:50:00|21584.1|21568.1|21563.5|21547.5|21584.1|21568.1|21562.9|21546.9|0
1736240100000|2025-01-07 08:55:00|21563.4|21547.4|21576.5|21560.5|21577.6|21561.6|21560.3|21544.3|0
1736240400000|2025-01-07 09:00:00|21576.3|21560.3|21587.3|21571.3|21588|21572|21572.5|21556.5|0
1736240700000|2025-01-07 09:05:00|21586|21570|21588.6|21572.6|21590.1|21574.1|21577.1|21561.1|0
1736241000000|2025-01-07 09:10:00|21589.1|21573.1|21582.3|21566.3|21593|21577|21581.1|21565.1|0
1736241300000|2025-01-07 09:15:00|21583.3|21567.3|21574.9|21558.9|21583.3|21567.3|21565.6|21549.6|0
1736241600000|2025-01-07 09:20:00|21575.1|21559.1|21574.1|21558.1|21580.5|21564.5|21571|21555|0
1736241900000|2025-01-07 09:25:00|21574.9|21558.9|21576.1|21560.1|21577.1|21561.1|21568.1|21552.1|0
1736242200000|2025-01-07 09:30:00|21576.8|21560.8|21575.6|21559.6|21577.8|21561.8|21566.8|21550.8|0
1736242500000|2025-01-07 09:35:00|21575.8|21559.8|21584.4|21568.4|21586.8|21570.8|21573.1|21557.1|0
1736242800000|2025-01-07 09:40:00|21584.3|21568.3|21571.9|21555.9|21584.6|21568.6|21571.4|21555.4|0
1736243100000|2025-01-07 09:45:00|21571.6|21555.6|21554.3|21538.3|21571.8|21555.8|21549.5|21533.5|0
1736243400000|2025-01-07 09:50:00|21554.5|21538.5|21553.3|21537.3|21563|21547|21543.6|21527.6|0
1736243700000|2025-01-07 09:55:00|21552.9|21536.9|21547.3|21531.3|21556.8|21540.8|21546.5|21530.5|0
1736244000000|2025-01-07 10:00:00|21546.3|21530.3|21548.9|21532.9|21552.6|21536.6|21536.3|21520.3|0
1736244300000|2025-01-07 10:05:00|21549|21533|21555.6|21539.6|21556.9|21540.9|21548.5|21532.5|0
1736244600000|2025-01-07 10:10:00|21555.9|21539.9|21576|21560|21577.4|21561.4|21555.9|21539.9|0
1736244900000|2025-01-07 10:15:00|21576.4|21560.4|21580.9|21564.9|21582.1|21566.1|21569.4|21553.4|0
1736245200000|2025-01-07 10:20:00|21581.1|21565.1|21582.1|21566.1|21589.3|21573.3|21580.1|21564.1|0
1736245500000|2025-01-07 10:25:00|21581.9|21565.9|21577.9|21561.9|21581.9|21565.9|21573.4|21557.4|0
1736245800000|2025-01-07 10:30:00|21578.9|21562.9|21585.1|21569.1|21587.6|21571.6|21577.1|21561.1|0
1736246100000|2025-01-07 10:35:00|21585|21569|21585.5|21569.5|21586.1|21570.1|21581.4|21565.4|0
1736246400000|2025-01-07 10:40:00|21585.4|21569.4|21584.6|21568.6|21589.1|21573.1|21580.5|21564.5|0
1736246700000|2025-01-07 10:45:00|21584.5|21568.5|21577.8|21561.8|21585.3|21569.3|21572.8|21556.8|0
1736247000000|2025-01-07 10:50:00|21577.6|21561.6|21587.9|21571.9|21588.3|21572.3|21577.6|21561.6|0
1736247300000|2025-01-07 10:55:00|21588|21572|21586.9|21570.9|21589.5|21573.5|21583.4|21567.4|0
1736247600000|2025-01-07 11:00:00|21584.9|21568.9|21573.6|21557.6|21590.4|21574.4|21570.4|21554.4|0
1736247900000|2025-01-07 11:05:00|21572.8|21556.8|21574.9|21558.9|21577.6|21561.6|21569.9|21553.9|0
1736248200000|2025-01-07 11:10:00|21574.1|21558.1|21569.9|21553.9|21580.6|21564.6|21568.1|21552.1|0
1736248500000|2025-01-07 11:15:00|21569.5|21553.5|21570.6|21554.6|21572.5|21556.5|21561.6|21545.6|0
1736248800000|2025-01-07 11:20:00|21570.1|21554.1|21579.9|21563.9|21580|21564|21568.5|21552.5|0
1736249100000|2025-01-07 11:25:00|21580|21564|21582.3|21566.3|21585.3|21569.3|21578.3|21562.3|0
1736249400000|2025-01-07 11:30:00|21583.6|21567.6|21554.6|21538.6|21583.9|21567.9|21553.1|21537.1|0
1736249700000|2025-01-07 11:35:00|21555.3|21539.3|21555.9|21539.9|21557.8|21541.8|21546|21530|0
1736250000000|2025-01-07 11:40:00|21555.6|21539.6|21556.1|21540.1|21558.5|21542.5|21551.3|21535.3|0
1736250300000|2025-01-07 11:45:00|21556.3|21540.3|21551.5|21535.5|21559.9|21543.9|21549.5|21533.5|0
1736250600000|2025-01-07 11:50:00|21551.4|21535.4|21544.4|21528.4|21555.9|21539.9|21543.3|21527.3|0
1736250900000|2025-01-07 11:55:00|21544.1|21528.1|21555|21539|21556.9|21540.9|21539.8|21523.8|0
1736251200000|2025-01-07 12:00:00|21558.9|21542.9|21550.9|21534.9|21561.4|21545.4|21538.5|21522.5|0
1736251500000|2025-01-07 12:05:00|21550.6|21534.6|21556.9|21540.9|21559.6|21543.6|21550.6|21534.6|0
1736251800000|2025-01-07 12:10:00|21557|21541|21555.9|21539.9|21568|21552|21555.9|21539.9|0
1736252100000|2025-01-07 12:15:00|21557.5|21541.5|21560.9|21544.9|21561.1|21545.1|21550.3|21534.3|0
1736252400000|2025-01-07 12:20:00|21560.8|21544.8|21554.3|21538.3|21563.8|21547.8|21554.1|21538.1|0
1736252700000|2025-01-07 12:25:00|21554.8|21538.8|21549.4|21533.4|21554.9|21538.9|21543.4|21527.4|0
1736253000000|2025-01-07 12:30:00|21550.5|21534.5|21563.9|21547.9|21565.1|21549.1|21548.5|21532.5|0
1736253300000|2025-01-07 12:35:00|21564|21548|21562.6|21546.6|21568|21552|21558|21542|0
1736253600000|2025-01-07 12:40:00|21563.6|21547.6|21573.3|21557.3|21578.4|21562.4|21563.1|21547.1|0
1736253900000|2025-01-07 12:45:00|21573.4|21557.4|21573.1|21557.1|21573.9|21557.9|21565.1|21549.1|0
1736254200000|2025-01-07 12:50:00|21573.4|21557.4|21574|21558|21582.6|21566.6|21572.4|21556.4|0
1736254500000|2025-01-07 12:55:00|21574.3|21558.3|21564.4|21548.4|21576.1|21560.1|21556.9|21540.9|0
1736254800000|2025-01-07 13:00:00|21563.9|21547.9|21563.9|21547.9|21572.1|21556.1|21559.9|21543.9|0
1736255100000|2025-01-07 13:05:00|21564.1|21548.1|21552.6|21536.6|21564.8|21548.8|21552|21536|0
1736255400000|2025-01-07 13:10:00|21554.1|21538.1|21565.9|21549.9|21568.1|21552.1|21552.6|21536.6|0
1736255700000|2025-01-07 13:15:00|21566.1|21550.1|21573|21557|21578|21562|21566|21550|0
1736256000000|2025-01-07 13:20:00|21573.6|21557.6|21567.3|21551.3|21574|21558|21561.9|21545.9|0
1736256300000|2025-01-07 13:25:00|21566.9|21550.9|21564.5|21548.5|21568.3|21552.3|21555.5|21539.5|0
1736256600000|2025-01-07 13:30:00|21564.6|21548.6|21569.9|21553.9|21571.4|21555.4|21555.3|21539.3|0
1736256900000|2025-01-07 13:35:00|21569.8|21553.8|21566.6|21550.6|21573.1|21557.1|21560.1|21544.1|0
1736257200000|2025-01-07 13:40:00|21567.1|21551.1|21569.9|21553.9|21571|21555|21560.1|21544.1|0
1736257500000|2025-01-07 13:45:00|21571.1|21555.1|21580.3|21564.3|21582.4|21566.4|21568.5|21552.5|0
1736257800000|2025-01-07 13:50:00|21580.4|21564.4|21581.1|21565.1|21588|21572|21579.6|21563.6|0
1736258100000|2025-01-07 13:55:00|21582.1|21566.1|21597.4|21581.4|21597.6|21581.6|21577.3|21561.3|0
1736258400000|2025-01-07 14:00:00|21599.1|21583.1|21609.5|21593.5|21612.8|21596.8|21597.5|21581.5|0
1736258700000|2025-01-07 14:05:00|21609.3|21593.3|21607.4|21591.4|21615.5|21599.5|21600.6|21584.6|0
1736259000000|2025-01-07 14:10:00|21608.6|21592.6|21609.5|21593.5|21614.9|21598.9|21603.1|21587.1|0
1736259300000|2025-01-07 14:15:00|21610|21594|21603.1|21587.1|21613.5|21597.5|21602.5|21586.5|0
1736259600000|2025-01-07 14:20:00|21603.4|21587.4|21599|21583|21603.6|21587.6|21591.1|21575.1|0
1736259900000|2025-01-07 14:25:00|21598.3|21582.3|21614.8|21598.8|21614.8|21598.8|21598.3|21582.3|0
1736260200000|2025-01-07 14:30:00|21612.1|21596.1|21569.6|21553.6|21623.4|21607.4|21567.4|21551.4|0
1736260500000|2025-01-07 14:35:00|21568.8|21552.8|21518.1|21502.1|21569.6|21553.6|21515.5|21499.5|0
1736260800000|2025-01-07 14:40:00|21520.4|21504.4|21584.3|21568.3|21586.5|21570.5|21516|21500|0
1736261100000|2025-01-07 14:45:00|21583.9|21567.9|21577.4|21561.4|21605.6|21589.6|21574.5|21558.5|0
1736261400000|2025-01-07 14:50:00|21577.8|21561.8|21576.6|21560.6|21613.1|21597.1|21568.6|21552.6|0
1736261700000|2025-01-07 14:55:00|21575.1|21559.1|21529.8|21513.8|21587.5|21571.5|21523.6|21507.6|0
1736262000000|2025-01-07 15:00:00|21531.1|21515.1|21422.1|21406.1|21531.1|21515.1|21418.5|21402.5|0
1736262300000|2025-01-07 15:05:00|21424.9|21408.9|21388.1|21372.1|21443.6|21427.6|21371.4|21355.4|0
1736262600000|2025-01-07 15:10:00|21386|21370|21400.4|21384.4|21428.4|21412.4|21371.4|21355.4|0
1736262900000|2025-01-07 15:15:00|21397.1|21381.1|21384.6|21368.6|21397.6|21381.6|21345|21329|0
1736263200000|2025-01-07 15:20:00|21383|21367|21422.6|21406.6|21429|21413|21379.6|21363.6|0
1736263500000|2025-01-07 15:25:00|21424.1|21408.1|21398.4|21382.4|21454.9|21438.9|21396.1|21380.1|0
1736263800000|2025-01-07 15:30:00|21396.4|21380.4|21325.9|21309.9|21402.6|21386.6|21306.9|21290.9|0
1736264100000|2025-01-07 15:35:00|21325.5|21309.5|21250.8|21234.8|21335.4|21319.4|21244.5|21228.5|0
1736264400000|2025-01-07 15:40:00|21254.4|21238.4|21272.9|21256.9|21277.6|21261.6|21243.9|21227.9|0
1736264700000|2025-01-07 15:45:00|21270.3|21254.3|21265.5|21249.5|21270.3|21254.3|21218.9|21202.9|0
1736265000000|2025-01-07 15:50:00|21264.9|21248.9|21304.8|21288.8|21323.8|21307.8|21255.4|21239.4|0
1736265300000|2025-01-07 15:55:00|21308.9|21292.9|21366.6|21350.6|21369.3|21353.3|21308.1|21292.1|0
1736265600000|2025-01-07 16:00:00|21367.4|21351.4|21363.4|21347.4|21376.5|21360.5|21341.6|21325.6|0
1736265900000|2025-01-07 16:05:00|21364.6|21348.6|21361.1|21345.1|21371|21355|21330.1|21314.1|0
1736266200000|2025-01-07 16:10:00|21357.1|21341.1|21333.3|21317.3|21364.9|21348.9|21314.1|21298.1|0
1736266500000|2025-01-07 16:15:00|21334.4|21318.4|21338.1|21322.1|21346.5|21330.5|21319.6|21303.6|0
1736266800000|2025-01-07 16:20:00|21341.8|21325.8|21361.3|21345.3|21364.4|21348.4|21322.4|21306.4|0
1736267100000|2025-01-07 16:25:00|21360.4|21344.4|21376.8|21360.8|21391.5|21375.5|21354.1|21338.1|0
1736267400000|2025-01-07 16:30:00|21373.3|21357.3|21331|21315|21378|21362|21320.6|21304.6|0
1736267700000|2025-01-07 16:35:00|21333.1|21317.1|21361.1|21345.1|21363.5|21347.5|21295.1|21279.1|0
1736268000000|2025-01-07 16:40:00|21359.8|21343.8|21325.9|21309.9|21372.9|21356.9|21320.1|21304.1|0
1736268300000|2025-01-07 16:45:00|21323.1|21307.1|21323|21307|21346.9|21330.9|21318.9|21302.9|0
1736268600000|2025-01-07 16:50:00|21321.4|21305.4|21264|21248|21321.4|21305.4|21260.6|21244.6|0
1736268900000|2025-01-07 16:55:00|21268.4|21252.4|21253.6|21237.6|21275.4|21259.4|21245|21229|0
1736269200000|2025-01-07 17:00:00|21255.1|21239.1|21260.1|21244.1|21282.3|21266.3|21254.6|21238.6|0
1736269500000|2025-01-07 17:05:00|21261.1|21245.1|21266.5|21250.5|21270.3|21254.3|21249.6|21233.6|0
1736269800000|2025-01-07 17:10:00|21262.1|21246.1|21285.8|21269.8|21287.3|21271.3|21245.9|21229.9|0
1736270100000|2025-01-07 17:15:00|21284.5|21268.5|21281.3|21265.3|21293.9|21277.9|21263.9|21247.9|0
1736270400000|2025-01-07 17:20:00|21281|21265|21252.5|21236.5|21283.3|21267.3|21249.8|21233.8|0
1736270700000|2025-01-07 17:25:00|21253.6|21237.6|21245.8|21229.8|21257.6|21241.6|21229.8|21213.8|0
1736271000000|2025-01-07 17:30:00|21247.9|21231.9|21273.4|21257.4|21284.4|21268.4|21244.1|21228.1|0
1736271300000|2025-01-07 17:35:00|21270.6|21254.6|21249.5|21233.5|21274.1|21258.1|21237.9|21221.9|0
1736271600000|2025-01-07 17:40:00|21246.5|21230.5|21237.3|21221.3|21257.9|21241.9|21230.3|21214.3|0
1736271900000|2025-01-07 17:45:00|21237.4|21221.4|21224.1|21208.1|21238.1|21222.1|21213.6|21197.6|0
1736272200000|2025-01-07 17:50:00|21229|21213|21233.3|21217.3|21233.6|21217.6|21207|21191|0
1736272500000|2025-01-07 17:55:00|21232.4|21216.4|21264.3|21248.3|21266.6|21250.6|21230.3|21214.3|0
1736272800000|2025-01-07 18:00:00|21264.1|21248.1|21277.8|21261.8|21282.3|21266.3|21258.1|21242.1|0
1736273100000|2025-01-07 18:05:00|21277.4|21261.4|21300.4|21284.4|21304.5|21288.5|21273.3|21257.3|0
1736273400000|2025-01-07 18:10:00|21299.9|21283.9|21311.1|21295.1|21311.1|21295.1|21294.5|21278.5|0
1736273700000|2025-01-07 18:15:00|21311.3|21295.3|21314.6|21298.6|21321.1|21305.1|21297|21281|0
1736274000000|2025-01-07 18:20:00|21315|21299|21321.9|21305.9|21328.8|21312.8|21309.8|21293.8|0
1736274300000|2025-01-07 18:25:00|21321.4|21305.4|21327.1|21311.1|21335|21319|21316.9|21300.9|0
1736274600000|2025-01-07 18:30:00|21326.3|21310.3|21303.5|21287.5|21326.3|21310.3|21302|21286|0
1736274900000|2025-01-07 18:35:00|21304.1|21288.1|21284.6|21268.6|21308.5|21292.5|21278.4|21262.4|0
1736275200000|2025-01-07 18:40:00|21286|21270|21265.6|21249.6|21286.9|21270.9|21256|21240|0
1736275500000|2025-01-07 18:45:00|21267.3|21251.3|21259.9|21243.9|21270.5|21254.5|21256.3|21240.3|0
1736275800000|2025-01-07 18:50:00|21259.1|21243.1|21260.3|21244.3|21270.4|21254.4|21253.6|21237.6|0
1736276100000|2025-01-07 18:55:00|21260.6|21244.6|21257.8|21241.8|21262|21246|21248.3|21232.3|0
1736276400000|2025-01-07 19:00:00|21258.1|21242.1|21264.8|21248.8|21278.8|21262.8|21255|21239|0
1736276700000|2025-01-07 19:05:00|21264.9|21248.9|21282.1|21266.1|21284.3|21268.3|21259.1|21243.1|0
1736277000000|2025-01-07 19:10:00|21282|21266|21278.9|21262.9|21293|21277|21277|21261|0
1736277300000|2025-01-07 19:15:00|21279.3|21263.3|21267.6|21251.6|21279.3|21263.3|21263.1|21247.1|0
1736277600000|2025-01-07 19:20:00|21268|21252|21264.8|21248.8|21272.8|21256.8|21250.9|21234.9|0
1736277900000|2025-01-07 19:25:00|21267.3|21251.3|21276.5|21260.5|21279.5|21263.5|21265.3|21249.3|0
1736278200000|2025-01-07 19:30:00|21272.5|21256.5|21260.5|21244.5|21278|21262|21253.8|21237.8|0
1736278500000|2025-01-07 19:35:00|21260.4|21244.4|21239.5|21223.5|21264.1|21248.1|21236.6|21220.6|0
1736278800000|2025-01-07 19:40:00|21238.9|21222.9|21257|21241|21259.8|21243.8|21222.1|21206.1|0
1736279100000|2025-01-07 19:45:00|21255.1|21239.1|21230.4|21214.4|21265.4|21249.4|21228|21212|0
1736279400000|2025-01-07 19:50:00|21231.3|21215.3|21240.3|21224.3|21251.8|21235.8|21229.8|21213.8|0
1736279700000|2025-01-07 19:55:00|21243.1|21227.1|21236.8|21220.8|21244.5|21228.5|21231.9|21215.9|0
1736280000000|2025-01-07 20:00:00|21237.5|21221.5|21227|21211|21240.8|21224.8|21211.8|21195.8|0
1736280300000|2025-01-07 20:05:00|21227.1|21211.1|21203.3|21187.3|21237.4|21221.4|21198.9|21182.9|0
1736280600000|2025-01-07 20:10:00|21200.4|21184.4|21186.6|21170.6|21200.5|21184.5|21178.1|21162.1|0
1736280900000|2025-01-07 20:15:00|21189.4|21173.4|21180.6|21164.6|21197.6|21181.6|21178|21162|0
1736281200000|2025-01-07 20:20:00|21181.1|21165.1|21155.8|21139.8|21181.4|21165.4|21149.1|21133.1|0
1736281500000|2025-01-07 20:25:00|21154.3|21138.3|21146.4|21130.4|21169.6|21153.6|21144.5|21128.5|0
1736281800000|2025-01-07 20:30:00|21149.5|21133.5|21121.4|21105.4|21158.5|21142.5|21121.4|21105.4|0
1736282100000|2025-01-07 20:35:00|21122.8|21106.8|21144.1|21128.1|21144.1|21128.1|21099.8|21083.8|0
1736282400000|2025-01-07 20:40:00|21141.4|21125.4|21138.4|21122.4|21175.1|21159.1|21138.4|21122.4|0
1736282700000|2025-01-07 20:45:00|21141.4|21125.4|21162.3|21146.3|21170.4|21154.4|21130|21114|0
1736283000000|2025-01-07 20:50:00|21160.4|21144.4|21176.8|21160.8|21183.9|21167.9|21149.3|21133.3|0
1736283300000|2025-01-07 20:55:00|21177.6|21161.6|21178.3|21162.3|21192.5|21176.5|21169.9|21153.9|0
1736283600000|2025-01-07 21:00:00|21176.7|21160.7|21194.3|21178.3|21200.7|21184.7|21176.7|21160.7|0
1736283900000|2025-01-07 21:05:00|21193.7|21177.7|21199.7|21183.7|21203.6|21187.6|21192.2|21176.2|0
1736284200000|2025-01-07 21:10:00|21198.9|21182.9|21206.9|21190.9|21208.2|21192.2|21198.6|21182.6|0
1736284500000|2025-01-07 21:15:00|21207.1|21191.1|21206.9|21190.9|21211.7|21195.7|21202.7|21186.7|0
1736284800000|2025-01-07 21:20:00|21207.2|21191.2|21201.7|21185.7|21207.2|21191.2|21194.4|21178.4|0
1736285100000|2025-01-07 21:25:00|21201.4|21185.4|21200.6|21184.6|21205.1|21189.1|21196.2|21180.2|0
1736285400000|2025-01-07 21:30:00|21200.4|21184.4|21198.7|21182.7|21203.6|21187.6|21198.2|21182.2|0
1736285700000|2025-01-07 21:35:00|21198.6|21182.6|21195.3|21179.3|21201.2|21185.2|21193.2|21177.2|0
1736286000000|2025-01-07 21:40:00|21195.7|21179.7|21197.2|21181.2|21197.9|21181.9|21192.4|21176.4|0
1736286300000|2025-01-07 21:45:00|21197.1|21181.1|21197.9|21181.9|21200.3|21184.3|21195.7|21179.7|0
1736286600000|2025-01-07 21:50:00|21198.2|21182.2|21187.7|21171.7|21198.9|21182.9|21186.6|21170.6|0
1736286900000|2025-01-07 21:55:00|21187.4|21171.4|21193.6|21177.6|21193.6|21177.6|21186.7|21170.7|0
1736287200000|2025-01-07 22:00:00|21193.8|21177.8|21195.1|21179.1|21195.7|21179.7|21193.7|21177.7|0
1736287500000|2025-01-07 22:05:00|21195.2|21179.2|21188.9|21172.9|21195.3|21179.3|21188.6|21172.6|0
1736287800000|2025-01-07 22:10:00|21189.4|21173.4|21194.6|21178.6|21196.3|21180.3|21189.4|21173.4|0
1736288100000|2025-01-07 22:15:00|21194.7|21178.7|21200.4|21184.4|21200.6|21184.6|21194.7|21178.7|0
1736288400000|2025-01-07 22:20:00|21200|21184|21200.1|21184.1|21200.7|21184.7|21198|21182|0
1736288700000|2025-01-07 22:25:00|21200|21184|21199|21183|21200|21184|21198.6|21182.6|0
1736289000000|2025-01-07 22:30:00|21198.9|21182.9|21197.8|21181.8|21198.9|21182.9|21197.8|21181.8|0
1736289300000|2025-01-07 22:35:00|21198.2|21182.2|21198.9|21182.9|21198.9|21182.9|21198.2|21182.2|0
1736289600000|2025-01-07 22:40:00|21198.7|21182.7|21198.6|21182.6|21198.7|21182.7|21198.6|21182.6|0
1736289900000|2025-01-07 22:45:00|21198.5|21182.5|21199|21183|21199.4|21183.4|21198.4|21182.4|0
1736290200000|2025-01-07 22:50:00|21199.3|21183.3|21199.1|21183.1|21199.5|21183.5|21199.1|21183.1|0
1736290500000|2025-01-07 22:55:00|21199.2|21183.2|21198.5|21182.5|21199.3|21183.3|21198|21182|0
1736290800000|2025-01-07 23:00:00|21198.2|21182.2|21183.8|21167.8|21198.2|21182.2|21176.9|21160.9|0
1736291100000|2025-01-07 23:05:00|21184.1|21168.1|21167.8|21151.8|21184.2|21168.2|21162.1|21146.1|0
1736291400000|2025-01-07 23:10:00|21167.9|21151.9|21175.8|21159.8|21180.8|21164.8|21167.6|21151.6|0
1736291700000|2025-01-07 23:15:00|21175.7|21159.7|21181.9|21165.9|21182.6|21166.6|21173.7|21157.7|0
1736292000000|2025-01-07 23:20:00|21182.1|21166.1|21183.9|21167.9|21185.1|21169.1|21177.6|21161.6|0
1736292300000|2025-01-07 23:25:00|21184.1|21168.1|21187.8|21171.8|21192.3|21176.3|21184.1|21168.1|0
1736292600000|2025-01-07 23:30:00|21187.9|21171.9|21191.9|21175.9|21193.1|21177.1|21183.6|21167.6|0
1736292900000|2025-01-07 23:35:00|21191.8|21175.8|21198.8|21182.8|21202.1|21186.1|21191.8|21175.8|0
1736293200000|2025-01-07 23:40:00|21197.9|21181.9|21191.6|21175.6|21198.4|21182.4|21190.4|21174.4|0
1736293500000|2025-01-07 23:45:00|21191.4|21175.4|21191.6|21175.6|21195.9|21179.9|21188.8|21172.8|0
1736293800000|2025-01-07 23:50:00|21191.7|21175.7|21202.2|21186.2|21204.4|21188.4|21191.3|21175.3|0
1736294100000|2025-01-07 23:55:00|21201.9|21185.9|21209.7|21193.7|21212.3|21196.3|21201.4|21185.4|0
1736294400000|2025-01-08 00:00:00|21210.2|21194.2|21210.6|21194.6|21217.1|21201.1|21207.3|21191.3|0
1736294700000|2025-01-08 00:05:00|21210.2|21194.2|21212.6|21196.6|21213.6|21197.6|21208.5|21192.5|0
1736295000000|2025-01-08 00:10:00|21212.5|21196.5|21224.4|21208.4|21225.9|21209.9|21212.5|21196.5|0
1736295300000|2025-01-08 00:15:00|21224.1|21208.1|21223.4|21207.4|21226|21210|21222.4|21206.4|0
1736295600000|2025-01-08 00:20:00|21223.5|21207.5|21223.2|21207.2|21225.9|21209.9|21217.2|21201.2|0
1736295900000|2025-01-08 00:25:00|21223.4|21207.4|21221.6|21205.6|21225.9|21209.9|21220.6|21204.6|0
1736296200000|2025-01-08 00:30:00|21222|21206|21223.7|21207.7|21224.5|21208.5|21219.4|21203.4|0
1736296500000|2025-01-08 00:35:00|21223.9|21207.9|21231.9|21215.9|21231.9|21215.9|21221.2|21205.2|0
1736296800000|2025-01-08 00:40:00|21231.6|21215.6|21229.2|21213.2|21233.4|21217.4|21227.1|21211.1|0
1736297100000|2025-01-08 00:45:00|21229.5|21213.5|21230.7|21214.7|21234.1|21218.1|21227.5|21211.5|0
1736297400000|2025-01-08 00:50:00|21230.9|21214.9|21220.9|21204.9|21232.2|21216.2|21220.6|21204.6|0
1736297700000|2025-01-08 00:55:00|21220.7|21204.7|21226.5|21210.5|21228.7|21212.7|21218.4|21202.4|0
1736298000000|2025-01-08 01:00:00|21227.1|21211.1|21227.5|21211.5|21233.7|21217.7|21225.4|21209.4|0
1736298300000|2025-01-08 01:05:00|21227.4|21211.4|21225|21209|21227.9|21211.9|21217.6|21201.6|0
1736298600000|2025-01-08 01:10:00|21224.7|21208.7|21225.6|21209.6|21232.1|21216.1|21224|21208|0
1736298900000|2025-01-08 01:15:00|21225.5|21209.5|21217.4|21201.4|21228.6|21212.6|21215|21199|0
1736299200000|2025-01-08 01:20:00|21217.9|21201.9|21221.9|21205.9|21224.2|21208.2|21217|21201|0
1736299500000|2025-01-08 01:25:00|21221.5|21205.5|21228.4|21212.4|21229.6|21213.6|21221.4|21205.4|0
1736299800000|2025-01-08 01:30:00|21227.6|21211.6|21237.9|21221.9|21238.6|21222.6|21225.5|21209.5|0
1736300100000|2025-01-08 01:35:00|21238.9|21222.9|21242.5|21226.5|21243.6|21227.6|21236.5|21220.5|0
1736300400000|2025-01-08 01:40:00|21242.2|21226.2|21237.5|21221.5|21243.4|21227.4|21234.4|21218.4|0
1736300700000|2025-01-08 01:45:00|21237.6|21221.6|21246|21230|21248.4|21232.4|21237.6|21221.6|0
1736301000000|2025-01-08 01:50:00|21246.2|21230.2|21253.6|21237.6|21254.9|21238.9|21244.7|21228.7|0
1736301300000|2025-01-08 01:55:00|21253.5|21237.5|21249.7|21233.7|21254|21238|21248.5|21232.5|0
1736301600000|2025-01-08 02:00:00|21249.4|21233.4|21248.1|21232.1|21251.6|21235.6|21246.4|21230.4|0
1736301900000|2025-01-08 02:05:00|21248|21232|21252.5|21236.5|21256.6|21240.6|21248|21232|0
1736302200000|2025-01-08 02:10:00|21252.2|21236.2|21252.7|21236.7|21254.2|21238.2|21250.6|21234.6|0
1736302500000|2025-01-08 02:15:00|21252.6|21236.6|21252.4|21236.4|21254.7|21238.7|21249.6|21233.6|0
1736302800000|2025-01-08 02:20:00|21252.5|21236.5|21243.2|21227.2|21252.6|21236.6|21243|21227|0
1736303100000|2025-01-08 02:25:00|21243.4|21227.4|21245.5|21229.5|21248.5|21232.5|21242|21226|0
1736303400000|2025-01-08 02:30:00|21245.4|21229.4|21225.7|21209.7|21245.9|21229.9|21222.7|21206.7|0
1736303700000|2025-01-08 02:35:00|21226.1|21210.1|21224.1|21208.1|21231|21215|21222.9|21206.9|0
1736304000000|2025-01-08 02:40:00|21224.2|21208.2|21232.4|21216.4|21235.2|21219.2|21224.2|21208.2|0
1736304300000|2025-01-08 02:45:00|21232.2|21216.2|21236.4|21220.4|21236.4|21220.4|21227.6|21211.6|0
1736304600000|2025-01-08 02:50:00|21236.7|21220.7|21242.5|21226.5|21242.7|21226.7|21234.7|21218.7|0
1736304900000|2025-01-08 02:55:00|21242.4|21226.4|21238.9|21222.9|21247.2|21231.2|21237.2|21221.2|0
1736305200000|2025-01-08 03:00:00|21239.2|21223.2|21228.7|21212.7|21244.5|21228.5|21228.2|21212.2|0
1736305500000|2025-01-08 03:05:00|21229.7|21213.7|21228.1|21212.1|21233.2|21217.2|21222.7|21206.7|0
1736305800000|2025-01-08 03:10:00|21227.9|21211.9|21224.1|21208.1|21228.7|21212.7|21222.7|21206.7|0
1736306100000|2025-01-08 03:15:00|21224.2|21208.2|21227.6|21211.6|21229|21213|21212.5|21196.5|0
1736306400000|2025-01-08 03:20:00|21227.2|21211.2|21223.2|21207.2|21230.6|21214.6|21221.8|21205.8|0
1736306700000|2025-01-08 03:25:00|21223.3|21207.3|21223|21207|21228.6|21212.6|21220.6|21204.6|0
1736307000000|2025-01-08 03:30:00|21222.6|21206.6|21219.7|21203.7|21230.1|21214.1|21216.6|21200.6|0
1736307300000|2025-01-08 03:35:00|21219.8|21203.8|21227.8|21211.8|21228.8|21212.8|21218.7|21202.7|0
1736307600000|2025-01-08 03:40:00|21228|21212|21224.1|21208.1|21228.8|21212.8|21217.6|21201.6|0
1736307900000|2025-01-08 03:45:00|21224.2|21208.2|21225.7|21209.7|21230.8|21214.8|21223.7|21207.7|0
1736308200000|2025-01-08 03:50:00|21225.6|21209.6|21224.1|21208.1|21228.3|21212.3|21220.3|21204.3|0
1736308500000|2025-01-08 03:55:00|21224|21208|21227.1|21211.1|21228.5|21212.5|21221.6|21205.6|0
1736308800000|2025-01-08 04:00:00|21227.5|21211.5|21233.8|21217.8|21237|21221|21227.5|21211.5|0
1736309100000|2025-01-08 04:05:00|21234.1|21218.1|21239.2|21223.2|21240.5|21224.5|21233.6|21217.6|0
1736309400000|2025-01-08 04:10:00|21239.3|21223.3|21237.6|21221.6|21239.7|21223.7|21236.7|21220.7|0
1736309700000|2025-01-08 04:15:00|21237.3|21221.3|21237.1|21221.1|21238|21222|21231.8|21215.8|0
1736310000000|2025-01-08 04:20:00|21237.5|21221.5|21230.1|21214.1|21238|21222|21228.6|21212.6|0
1736310300000|2025-01-08 04:25:00|21231|21215|21234.3|21218.3|21234.6|21218.6|21230.2|21214.2|0
1736310600000|2025-01-08 04:30:00|21234.5|21218.5|21234.6|21218.6|21238.1|21222.1|21234.2|21218.2|0
1736310900000|2025-01-08 04:35:00|21234.7|21218.7|21235.8|21219.8|21236.8|21220.8|21232.6|21216.6|0
1736311200000|2025-01-08 04:40:00|21235.7|21219.7|21226.6|21210.6|21236.7|21220.7|21225.1|21209.1|0
1736311500000|2025-01-08 04:45:00|21226.5|21210.5|21227.3|21211.3|21231.3|21215.3|21226|21210|0
1736311800000|2025-01-08 04:50:00|21227.5|21211.5|21214.8|21198.8|21228.3|21212.3|21209.6|21193.6|0
1736312100000|2025-01-08 04:55:00|21215.2|21199.2|21214.6|21198.6|21218.1|21202.1|21211.5|21195.5|0
1736312400000|2025-01-08 05:00:00|21214.7|21198.7|21218.5|21202.5|21222.1|21206.1|21214.7|21198.7|0
1736312700000|2025-01-08 05:05:00|21218.3|21202.3|21215.7|21199.7|21224.3|21208.3|21215.2|21199.2|0
1736313000000|2025-01-08 05:10:00|21216.2|21200.2|21225.8|21209.8|21225.8|21209.8|21216.2|21200.2|0
1736313300000|2025-01-08 05:15:00|21226.1|21210.1|21229.6|21213.6|21230.1|21214.1|21225.2|21209.2|0
1736313600000|2025-01-08 05:20:00|21229.8|21213.8|21230.5|21214.5|21230.6|21214.6|21227.5|21211.5|0
1736313900000|2025-01-08 05:25:00|21230.3|21214.3|21232.6|21216.6|21234.3|21218.3|21227.8|21211.8|0
1736314200000|2025-01-08 05:30:00|21232.5|21216.5|21229.8|21213.8|21232.7|21216.7|21228.5|21212.5|0
1736314500000|2025-01-08 05:35:00|21230|21214|21238.1|21222.1|21238.5|21222.5|21227.6|21211.6|0
1736314800000|2025-01-08 05:40:00|21236.1|21220.1|21242.3|21226.3|21244.8|21228.8|21236.1|21220.1|0
1736315100000|2025-01-08 05:45:00|21242.6|21226.6|21247.5|21231.5|21247.6|21231.6|21241|21225|0
1736315400000|2025-01-08 05:50:00|21247.3|21231.3|21247.7|21231.7|21252.6|21236.6|21247|21231|0
1736315700000|2025-01-08 05:55:00|21247.8|21231.8|21251|21235|21251.7|21235.7|21247.5|21231.5|0
1736316000000|2025-01-08 06:00:00|21250.7|21234.7|21250.6|21234.6|21254|21238|21248.1|21232.1|0
1736316300000|2025-01-08 06:05:00|21250.7|21234.7|21255.5|21239.5|21255.8|21239.8|21250.7|21234.7|0
1736316600000|2025-01-08 06:10:00|21255|21239|21247.3|21231.3|21255|21239|21246.3|21230.3|0
1736316900000|2025-01-08 06:15:00|21247.5|21231.5|21245.7|21229.7|21249.7|21233.7|21244.1|21228.1|0
1736317200000|2025-01-08 06:20:00|21245.3|21229.3|21247|21231|21249.3|21233.3|21245.3|21229.3|0
1736317500000|2025-01-08 06:25:00|21246.8|21230.8|21248.1|21232.1|21250.7|21234.7|21245.5|21229.5|0
1736317800000|2025-01-08 06:30:00|21246.8|21230.8|21228.1|21212.1|21247.3|21231.3|21226.8|21210.8|0
1736318100000|2025-01-08 06:35:00|21227.8|21211.8|21229|21213|21229.1|21213.1|21220.1|21204.1|0
1736318400000|2025-01-08 06:40:00|21228.5|21212.5|21232.7|21216.7|21235.6|21219.6|21227.9|21211.9|0
1736318700000|2025-01-08 06:45:00|21232.9|21216.9|21230.9|21214.9|21233|21217|21226.7|21210.7|0
1736319000000|2025-01-08 06:50:00|21231.2|21215.2|21227.5|21211.5|21232.7|21216.7|21224.5|21208.5|0
1736319300000|2025-01-08 06:55:00|21227.4|21211.4|21222.7|21206.7|21227.9|21211.9|21220.1|21204.1|0
1736319600000|2025-01-08 07:00:00|21223|21207|21213.7|21197.7|21224.4|21208.4|21202.5|21186.5|0
1736319900000|2025-01-08 07:05:00|21213.4|21197.4|21208.2|21192.2|21214.5|21198.5|21205.5|21189.5|0
1736320200000|2025-01-08 07:10:00|21208.5|21192.5|21207.1|21191.1|21208.5|21192.5|21192|21176|0
1736320500000|2025-01-08 07:15:00|21206.6|21190.6|21192.5|21176.5|21210.2|21194.2|21191|21175|0
1736320800000|2025-01-08 07:20:00|21192.6|21176.6|21194|21178|21200.4|21184.4|21184.4|21168.4|0
1736321100000|2025-01-08 07:25:00|21195.1|21179.1|21194.5|21178.5|21200.4|21184.4|21190.4|21174.4|0
1736321400000|2025-01-08 07:30:00|21194.4|21178.4|21204|21188|21205.2|21189.2|21189.4|21173.4|0
1736321700000|2025-01-08 07:35:00|21204.7|21188.7|21207.7|21191.7|21209.2|21193.2|21197.7|21181.7|0
1736322000000|2025-01-08 07:40:00|21207.2|21191.2|21203|21187|21209.9|21193.9|21196.5|21180.5|0
1736322300000|2025-01-08 07:45:00|21202.9|21186.9|21207.4|21191.4|21207.9|21191.9|21201|21185|0
1736322600000|2025-01-08 07:50:00|21207.5|21191.5|21214|21198|21214.4|21198.4|21205.1|21189.1|0
1736322900000|2025-01-08 07:55:00|21212.7|21196.7|21213.9|21197.9|21214.7|21198.7|21210.5|21194.5|0
1736323200000|2025-01-08 08:00:00|21211.1|21195.1|21209.2|21193.2|21222.2|21206.2|21206.5|21190.5|0
1736323500000|2025-01-08 08:05:00|21209.5|21193.5|21208.7|21192.7|21214.2|21198.2|21208.5|21192.5|0
1736323800000|2025-01-08 08:10:00|21209.4|21193.4|21222.2|21206.2|21225.7|21209.7|21209.1|21193.1|0
1736324100000|2025-01-08 08:15:00|21222|21206|21235.9|21219.9|21236.5|21220.5|21212.9|21196.9|0
1736324400000|2025-01-08 08:20:00|21235.6|21219.6|21226.5|21210.5|21242.2|21226.2|21222.2|21206.2|0
1736324700000|2025-01-08 08:25:00|21226.9|21210.9|21216.1|21200.1|21227.2|21211.2|21210.5|21194.5|0
1736325000000|2025-01-08 08:30:00|21215.4|21199.4|21216.2|21200.2|21226.5|21210.5|21210.9|21194.9|0
1736325300000|2025-01-08 08:35:00|21216.7|21200.7|21220.7|21204.7|21224.7|21208.7|21215.2|21199.2|0
1736325600000|2025-01-08 08:40:00|21222|21206|21237.4|21221.4|21239.4|21223.4|21222|21206|0
1736325900000|2025-01-08 08:45:00|21236.7|21220.7|21233|21217|21237.5|21221.5|21229|21213|0
1736326200000|2025-01-08 08:50:00|21232.2|21216.2|21230.7|21214.7|21234.9|21218.9|21227.7|21211.7|0
1736326500000|2025-01-08 08:55:00|21231.5|21215.5|21235.5|21219.5|21242.9|21226.9|21228.2|21212.2|0
1736326800000|2025-01-08 09:00:00|21235.1|21219.1|21248.5|21232.5|21251.7|21235.7|21229.5|21213.5|0
1736327100000|2025-01-08 09:05:00|21248.7|21232.7|21253.6|21237.6|21254.5|21238.5|21241.7|21225.7|0
1736327400000|2025-01-08 09:10:00|21253.7|21237.7|21250.4|21234.4|21256.1|21240.1|21246.9|21230.9|0
1736327700000|2025-01-08 09:15:00|21250|21234|21253.7|21237.7|21255.5|21239.5|21244.2|21228.2|0
1736328000000|2025-01-08 09:20:00|21253.4|21237.4|21249.4|21233.4|21255|21239|21246.7|21230.7|0
1736328300000|2025-01-08 09:25:00|21249.5|21233.5|21244|21228|21253.7|21237.7|21241|21225|0
1736328600000|2025-01-08 09:30:00|21245|21229|21240.4|21224.4|21250.9|21234.9|21237.9|21221.9|0
1736328900000|2025-01-08 09:35:00|21240.2|21224.2|21241.5|21225.5|21247|21231|21238.5|21222.5|0
1736329200000|2025-01-08 09:40:00|21242|21226|21241.6|21225.6|21247.6|21231.6|21239.2|21223.2|0
1736329500000|2025-01-08 09:45:00|21241.5|21225.5|21238.5|21222.5|21243.2|21227.2|21237|21221|0
1736329800000|2025-01-08 09:50:00|21238.7|21222.7|21242.2|21226.2|21246.7|21230.7|21235.2|21219.2|0
1736330100000|2025-01-08 09:55:00|21242|21226|21253.1|21237.1|21253.9|21237.9|21241.7|21225.7|0
1736330400000|2025-01-08 10:00:00|21254.2|21238.2|21257.5|21241.5|21265.2|21249.2|21254.2|21238.2|0
1736330700000|2025-01-08 10:05:00|21257.6|21241.6|21257.2|21241.2|21259.1|21243.1|21252.1|21236.1|0
1736331000000|2025-01-08 10:10:00|21257|21241|21254.5|21238.5|21258|21242|21249.9|21233.9|0
1736331300000|2025-01-08 10:15:00|21255.5|21239.5|21254.4|21238.4|21260.5|21244.5|21252.5|21236.5|0
1736331600000|2025-01-08 10:20:00|21254.2|21238.2|21259.5|21243.5|21259.5|21243.5|21250.1|21234.1|0
1736331900000|2025-01-08 10:25:00|21259.6|21243.6|21259.7|21243.7|21261.2|21245.2|21256.5|21240.5|0
1736332200000|2025-01-08 10:30:00|21259.4|21243.4|21251.7|21235.7|21266.7|21250.7|21247.1|21231.1|0
1736332500000|2025-01-08 10:35:00|21251.9|21235.9|21253.5|21237.5|21255.7|21239.7|21251.1|21235.1|0
1736332800000|2025-01-08 10:40:00|21253.7|21237.7|21260.2|21244.2|21260.2|21244.2|21253.1|21237.1|0
1736333100000|2025-01-08 10:45:00|21260.5|21244.5|21261.2|21245.2|21262.9|21246.9|21257.2|21241.2|0
1736333400000|2025-01-08 10:50:00|21261.4|21245.4|21266|21250|21270.4|21254.4|21261.1|21245.1|0
1736333700000|2025-01-08 10:55:00|21266.1|21250.1|21266.7|21250.7|21271.1|21255.1|21264.9|21248.9|0
1736334000000|2025-01-08 11:00:00|21267|21251|21270|21254|21270.7|21254.7|21264.2|21248.2|0
1736334300000|2025-01-08 11:05:00|21268.7|21252.7|21266.5|21250.5|21268.9|21252.9|21262.2|21246.2|0
1736334600000|2025-01-08 11:10:00|21266.6|21250.6|21255.5|21239.5|21268.7|21252.7|21251.5|21235.5|0
1736334900000|2025-01-08 11:15:00|21256.4|21240.4|21245.7|21229.7|21256.4|21240.4|21244.4|21228.4|0
1736335200000|2025-01-08 11:20:00|21245.2|21229.2|21231.9|21215.9|21246.2|21230.2|21231.9|21215.9|0
1736335500000|2025-01-08 11:25:00|21231.6|21215.6|21208.5|21192.5|21234.6|21218.6|21196.7|21180.7|0
1736335800000|2025-01-08 11:30:00|21207.1|21191.1|21157.5|21141.5|21214.5|21198.5|21120.6|21104.6|0
1736336100000|2025-01-08 11:35:00|21155.7|21139.7|21121.6|21105.6|21181|21165|21121.6|21105.6|0
1736336400000|2025-01-08 11:40:00|21117.4|21101.4|21138|21122|21143.9|21127.9|21108.5|21092.5|0
1736336700000|2025-01-08 11:45:00|21139.2|21123.2|21168.9|21152.9|21177.6|21161.6|21134.7|21118.7|0
1736337000000|2025-01-08 11:50:00|21166.7|21150.7|21175.2|21159.2|21187|21171|21161.5|21145.5|0
1736337300000|2025-01-08 11:55:00|21172.1|21156.1|21187.4|21171.4|21194.5|21178.5|21169.2|21153.2|0
1736337600000|2025-01-08 12:00:00|21187.7|21171.7|21145.7|21129.7|21187.7|21171.7|21138.6|21122.6|0
1736337900000|2025-01-08 12:05:00|21144.4|21128.4|21158.2|21142.2|21168.2|21152.2|21132.9|21116.9|0
1736338200000|2025-01-08 12:10:00|21160.1|21144.1|21132.9|21116.9|21174.1|21158.1|21130.4|21114.4|0
1736338500000|2025-01-08 12:15:00|21132.4|21116.4|21100.5|21084.5|21134|21118|21098.4|21082.4|0
1736338800000|2025-01-08 12:20:00|21099.9|21083.9|21089|21073|21104.1|21088.1|21079.4|21063.4|0
1736339100000|2025-01-08 12:25:00|21087|21071|21073.6|21057.6|21091.2|21075.2|21064.7|21048.7|0
1736339400000|2025-01-08 12:30:00|21074.6|21058.6|21051.1|21035.1|21077.5|21061.5|21045.7|21029.7|0
1736339700000|2025-01-08 12:35:00|21052.4|21036.4|21104.5|21088.5|21119.9|21103.9|21051.1|21035.1|0
1736340000000|2025-01-08 12:40:00|21107.6|21091.6|21107.4|21091.4|21114.2|21098.2|21089.5|21073.5|0
1736340300000|2025-01-08 12:45:00|21108|21092|21087.9|21071.9|21117|21101|21084.7|21068.7|0
1736340600000|2025-01-08 12:50:00|21086.7|21070.7|21083.2|21067.2|21099.2|21083.2|21079|21063|0
1736340900000|2025-01-08 12:55:00|21082|21066|21080.6|21064.6|21086.4|21070.4|21071.4|21055.4|0
1736341200000|2025-01-08 13:00:00|21078.6|21062.6|21150.6|21134.6|21176.4|21160.4|21078.6|21062.6|0
1736341500000|2025-01-08 13:05:00|21150.5|21134.5|21132.2|21116.2|21150.5|21134.5|21113|21097|0
1736341800000|2025-01-08 13:10:00|21132.5|21116.5|21130.5|21114.5|21141.7|21125.7|21123.4|21107.4|0
1736342100000|2025-01-08 13:15:00|21131.2|21115.2|21138.4|21122.4|21166.1|21150.1|21131.2|21115.2|0
1736342400000|2025-01-08 13:20:00|21140.4|21124.4|21189.7|21173.7|21200.2|21184.2|21140.4|21124.4|0
1736342700000|2025-01-08 13:25:00|21192.2|21176.2|21181.1|21165.1|21210.6|21194.6|21173.2|21157.2|0
1736343000000|2025-01-08 13:30:00|21175|21159|21148.5|21132.5|21215.4|21199.4|21139.5|21123.5|0
1736343300000|2025-01-08 13:35:00|21148.7|21132.7|21151.9|21135.9|21177.9|21161.9|21144.9|21128.9|0
1736343600000|2025-01-08 13:40:00|21150.5|21134.5|21149.1|21133.1|21164|21148|21139.6|21123.6|0
1736343900000|2025-01-08 13:45:00|21148.7|21132.7|21169.6|21153.6|21173.1|21157.1|21147.1|21131.1|0
1736344200000|2025-01-08 13:50:00|21171.2|21155.2|21174.2|21158.2|21178.9|21162.9|21153.7|21137.7|0
1736344500000|2025-01-08 13:55:00|21175.5|21159.5|21200|21184|21202.9|21186.9|21175|21159|0
1736344800000|2025-01-08 14:00:00|21200.5|21184.5|21182.7|21166.7|21210.5|21194.5|21182.1|21166.1|0
1736345100000|2025-01-08 14:05:00|21183.7|21167.7|21172.6|21156.6|21187.6|21171.6|21166|21150|0
1736345400000|2025-01-08 14:10:00|21173|21157|21164.2|21148.2|21189.9|21173.9|21161.5|21145.5|0
1736345700000|2025-01-08 14:15:00|21163|21147|21162.2|21146.2|21167.7|21151.7|21153.6|21137.6|0
1736346000000|2025-01-08 14:20:00|21161.5|21145.5|21156.1|21140.1|21169.1|21153.1|21150.2|21134.2|0
1736346300000|2025-01-08 14:25:00|21165.2|21149.2|21173.7|21157.7|21190|21174|21164.5|21148.5|0
1736346600000|2025-01-08 14:30:00|21176.6|21160.6|21194.5|21178.5|21197.7|21181.7|21142.7|21126.7|0
1736346900000|2025-01-08 14:35:00|21197.9|21181.9|21123.4|21107.4|21205.5|21189.5|21121.7|21105.7|0
1736347200000|2025-01-08 14:40:00|21126.9|21110.9|21179.1|21163.1|21181.2|21165.2|21114.2|21098.2|0
1736347500000|2025-01-08 14:45:00|21177.6|21161.6|21191.6|21175.6|21194.5|21178.5|21128|21112|0
1736347800000|2025-01-08 14:50:00|21187.4|21171.4|21141.9|21125.9|21204.6|21188.6|21111.6|21095.6|0
1736348100000|2025-01-08 14:55:00|21142.1|21126.1|21168.6|21152.6|21176.1|21160.1|21132.4|21116.4|0
1736348400000|2025-01-08 15:00:00|21165.9|21149.9|21210.7|21194.7|21226.4|21210.4|21156.1|21140.1|0
1736348700000|2025-01-08 15:05:00|21214.1|21198.1|21173.4|21157.4|21214.1|21198.1|21167.5|21151.5|0
1736349000000|2025-01-08 15:10:00|21177.4|21161.4|21064.9|21048.9|21189.6|21173.6|21064.9|21048.9|0
1736349300000|2025-01-08 15:15:00|21068.6|21052.6|21110.9|21094.9|21119.6|21103.6|21055.9|21039.9|0
1736349600000|2025-01-08 15:20:00|21112.2|21096.2|21130.4|21114.4|21139.5|21123.5|21065.1|21049.1|0
1736349900000|2025-01-08 15:25:00|21131.2|21115.2|21113|21097|21148.7|21132.7|21097.7|21081.7|0
1736350200000|2025-01-08 15:30:00|21109|21093|21126.7|21110.7|21128.7|21112.7|21102.5|21086.5|0
1736350500000|2025-01-08 15:35:00|21127|21111|21148.2|21132.2|21191.2|21175.2|21127|21111|0
1736350800000|2025-01-08 15:40:00|21150.2|21134.2|21132|21116|21156.9|21140.9|21122.7|21106.7|0
1736351100000|2025-01-08 15:45:00|21129.9|21113.9|21139|21123|21143.7|21127.7|21110.9|21094.9|0
1736351400000|2025-01-08 15:50:00|21140.2|21124.2|21170.1|21154.1|21187.4|21171.4|21140.2|21124.2|0
1736351700000|2025-01-08 15:55:00|21172.7|21156.7|21181.7|21165.7|21186.2|21170.2|21164.9|21148.9|0
1736352000000|2025-01-08 16:00:00|21180.5|21164.5|21141|21125|21186.2|21170.2|21140.2|21124.2|0
1736352300000|2025-01-08 16:05:00|21142.9|21126.9|21143.1|21127.1|21155.9|21139.9|21109.9|21093.9|0
1736352600000|2025-01-08 16:10:00|21144.1|21128.1|21160|21144|21173.7|21157.7|21144.1|21128.1|0
1736352900000|2025-01-08 16:15:00|21159.5|21143.5|21159.5|21143.5|21164.7|21148.7|21143.4|21127.4|0
1736353200000|2025-01-08 16:20:00|21164.9|21148.9|21184.9|21168.9|21194.6|21178.6|21164.9|21148.9|0
1736353500000|2025-01-08 16:25:00|21187.7|21171.7|21158.1|21142.1|21189|21173|21154.6|21138.6|0
1736353800000|2025-01-08 16:30:00|21158.7|21142.7|21183.1|21167.1|21193|21177|21156.2|21140.2|0
1736354100000|2025-01-08 16:35:00|21184.7|21168.7|21214.6|21198.6|21226.5|21210.5|21182.2|21166.2|0
1736354400000|2025-01-08 16:40:00|21214|21198|21232.9|21216.9|21241.4|21225.4|21202|21186|0
1736354700000|2025-01-08 16:45:00|21233.4|21217.4|21218.1|21202.1|21236.7|21220.7|21217.4|21201.4|0
1736355000000|2025-01-08 16:50:00|21218.2|21202.2|21208|21192|21219.2|21203.2|21200.2|21184.2|0
1736355300000|2025-01-08 16:55:00|21204.9|21188.9|21208.2|21192.2|21214.5|21198.5|21193|21177|0
1736355600000|2025-01-08 17:00:00|21210.1|21194.1|21168.7|21152.7|21210.1|21194.1|21168.1|21152.1|0
1736355900000|2025-01-08 17:05:00|21170.5|21154.5|21148.9|21132.9|21172.1|21156.1|21133.6|21117.6|0
1736356200000|2025-01-08 17:10:00|21149|21133|21113.7|21097.7|21151.9|21135.9|21107.5|21091.5|0
1736356500000|2025-01-08 17:15:00|21119.9|21103.9|21107.6|21091.6|21125.1|21109.1|21095.4|21079.4|0
1736356800000|2025-01-08 17:20:00|21111.7|21095.7|21068.9|21052.9|21116.1|21100.1|21060.7|21044.7|0
1736357100000|2025-01-08 17:25:00|21070.5|21054.5|21014.2|20998.2|21077.1|21061.1|21002|20986|0
1736357400000|2025-01-08 17:30:00|21014|20998|21032.5|21016.5|21039.6|21023.6|20989.9|20973.9|0
1736357700000|2025-01-08 17:35:00|21034.6|21018.6|21026.2|21010.2|21051.6|21035.6|21024.4|21008.4|0
1736358000000|2025-01-08 17:40:00|21027.2|21011.2|21068|21052|21070|21054|21023.4|21007.4|0
1736358300000|2025-01-08 17:45:00|21068.6|21052.6|21052.5|21036.5|21075.9|21059.9|21046.5|21030.5|0
1736358600000|2025-01-08 17:50:00|21054.9|21038.9|21078.6|21062.6|21088|21072|21054|21038|0
1736358900000|2025-01-08 17:55:00|21080.2|21064.2|21091.4|21075.4|21108.1|21092.1|21068.9|21052.9|0
1736359200000|2025-01-08 18:00:00|21088.5|21072.5|21144.2|21128.2|21152.7|21136.7|21088.5|21072.5|0
1736359500000|2025-01-08 18:05:00|21145.2|21129.2|21141.9|21125.9|21158.7|21142.7|21127.6|21111.6|0
1736359800000|2025-01-08 18:10:00|21142.2|21126.2|21159.7|21143.7|21166.9|21150.9|21137.7|21121.7|0
1736360100000|2025-01-08 18:15:00|21156.4|21140.4|21181.5|21165.5|21184.4|21168.4|21156.4|21140.4|0
1736360400000|2025-01-08 18:20:00|21179.5|21163.5|21188.5|21172.5|21188.5|21172.5|21162|21146|0
1736360700000|2025-01-08 18:25:00|21188.7|21172.7|21207.7|21191.7|21227.9|21211.9|21186.2|21170.2|0
1736361000000|2025-01-08 18:30:00|21206.7|21190.7|21185|21169|21206.7|21190.7|21180.7|21164.7|0
1736361300000|2025-01-08 18:35:00|21184.7|21168.7|21208.4|21192.4|21212.2|21196.2|21184.7|21168.7|0
1736361600000|2025-01-08 18:40:00|21208.5|21192.5|21200.4|21184.4|21208.5|21192.5|21181.7|21165.7|0
1736361900000|2025-01-08 18:45:00|21198.9|21182.9|21165.2|21149.2|21199.2|21183.2|21164.7|21148.7|0
1736362200000|2025-01-08 18:50:00|21165.4|21149.4|21116.9|21100.9|21173.6|21157.6|21106.5|21090.5|0
1736362500000|2025-01-08 18:55:00|21115.4|21099.4|21148.2|21132.2|21152.7|21136.7|21110|21094|0
1736362800000|2025-01-08 19:00:00|21149.7|21133.7|21137|21121|21149.7|21133.7|21110.5|21094.5|0
1736363100000|2025-01-08 19:05:00|21140.7|21124.7|21214.2|21198.2|21216.4|21200.4|21140.1|21124.1|0
1736363400000|2025-01-08 19:10:00|21209.5|21193.5|21152|21136|21213.5|21197.5|21147.7|21131.7|0
1736363700000|2025-01-08 19:15:00|21154.2|21138.2|21199.2|21183.2|21201.2|21185.2|21152.9|21136.9|0
1736364000000|2025-01-08 19:20:00|21197.4|21181.4|21210.9|21194.9|21221.9|21205.9|21188|21172|0
1736364300000|2025-01-08 19:25:00|21211.7|21195.7|21240.2|21224.2|21254|21238|21198.6|21182.6|0
1736364600000|2025-01-08 19:30:00|21233.7|21217.7|21179.4|21163.4|21233.7|21217.7|21177.2|21161.2|0
1736364900000|2025-01-08 19:35:00|21180.5|21164.5|21166.7|21150.7|21196.6|21180.6|21164.9|21148.9|0
1736365200000|2025-01-08 19:40:00|21166.5|21150.5|21158.5|21142.5|21172.9|21156.9|21141.6|21125.6|0
1736365500000|2025-01-08 19:45:00|21157.6|21141.6|21164.2|21148.2|21177.9|21161.9|21149.7|21133.7|0
1736365800000|2025-01-08 19:50:00|21165|21149|21147.7|21131.7|21176.5|21160.5|21144.5|21128.5|0
1736366100000|2025-01-08 19:55:00|21147.6|21131.6|21161|21145|21169|21153|21142.7|21126.7|0
1736366400000|2025-01-08 20:00:00|21160.6|21144.6|21174.6|21158.6|21175.4|21159.4|21157.1|21141.1|0
1736366700000|2025-01-08 20:05:00|21175.4|21159.4|21156.1|21140.1|21177.5|21161.5|21148.1|21132.1|0
1736367000000|2025-01-08 20:10:00|21154.9|21138.9|21126.4|21110.4|21166.4|21150.4|21125.9|21109.9|0
1736367300000|2025-01-08 20:15:00|21126.6|21110.6|21161.6|21145.6|21170|21154|21126.6|21110.6|0
1736367600000|2025-01-08 20:20:00|21162.7|21146.7|21173.2|21157.2|21179|21163|21158.7|21142.7|0
1736367900000|2025-01-08 20:25:00|21172.9|21156.9|21171.9|21155.9|21180.7|21164.7|21161.5|21145.5|0
1736368200000|2025-01-08 20:30:00|21171.4|21155.4|21152.4|21136.4|21179.1|21163.1|21151.1|21135.1|0
1736368500000|2025-01-08 20:35:00|21152.9|21136.9|21135.4|21119.4|21161.5|21145.5|21134.6|21118.6|0
1736368800000|2025-01-08 20:40:00|21135.7|21119.7|21168.2|21152.2|21171|21155|21133.1|21117.1|0
1736369100000|2025-01-08 20:45:00|21168.4|21152.4|21157.6|21141.6|21171.2|21155.2|21156.2|21140.2|0
1736369400000|2025-01-08 20:50:00|21158.7|21142.7|21178.6|21162.6|21184.1|21168.1|21157.2|21141.2|0
1736369700000|2025-01-08 20:55:00|21177.7|21161.7|21180.4|21164.4|21199.9|21183.9|21166.9|21150.9|0
1736370000000|2025-01-08 21:00:00|21180.9|21164.9|21184|21168|21212.4|21196.4|21174.5|21158.5|0
1736370300000|2025-01-08 21:05:00|21185.7|21169.7|21184.4|21168.4|21188.4|21172.4|21171.4|21155.4|0
1736370600000|2025-01-08 21:10:00|21183.7|21167.7|21174.7|21158.7|21185.4|21169.4|21167.6|21151.6|0
1736370900000|2025-01-08 21:15:00|21175.4|21159.4|21178.1|21162.1|21182.7|21166.7|21173.9|21157.9|0
1736371200000|2025-01-08 21:20:00|21178.2|21162.2|21176|21160|21180.5|21164.5|21170.4|21154.4|0
1736371500000|2025-01-08 21:25:00|21175.9|21159.9|21187.6|21171.6|21188.1|21172.1|21175.1|21159.1|0
1736371800000|2025-01-08 21:30:00|21187.4|21171.4|21160|21144|21188.4|21172.4|21160|21144|0
1736372100000|2025-01-08 21:35:00|21155|21139|21142.4|21126.4|21157.2|21141.2|21129.2|21113.2|0
1736372400000|2025-01-08 21:40:00|21142.2|21126.2|21149.4|21133.4|21150.7|21134.7|21135.9|21119.9|0
1736372700000|2025-01-08 21:45:00|21149.5|21133.5|21155.4|21139.4|21155.7|21139.7|21144.2|21128.2|0
1736373000000|2025-01-08 21:50:00|21155.2|21139.2|21155|21139|21157.7|21141.7|21148.5|21132.5|0
1736373300000|2025-01-08 21:55:00|21154.9|21138.9|21149.2|21133.2|21156.6|21140.6|21147.4|21131.4|0
1736373600000|2025-01-08 22:00:00|21149.3|21133.3|21145.2|21129.2|21150.8|21134.8|21145.2|21129.2|0
1736373900000|2025-01-08 22:05:00|21145|21129|21147.9|21131.9|21148.3|21132.3|21142.7|21126.7|0
1736374200000|2025-01-08 22:10:00|21148.7|21132.7|21149.5|21133.5|21149.5|21133.5|21147|21131|0
1736374500000|2025-01-08 22:15:00|21149.4|21133.4|21148.4|21132.4|21150.1|21134.1|21147.7|21131.7|0
1736374800000|2025-01-08 22:20:00|21148.7|21132.7|21147.5|21131.5|21149.8|21133.8|21147.3|21131.3|0
1736375100000|2025-01-08 22:25:00|21147.6|21131.6|21146.8|21130.8|21148.8|21132.8|21146.8|21130.8|0
1736375400000|2025-01-08 22:30:00|21145.9|21129.9|21147|21131|21147.1|21131.1|21145.9|21129.9|0
1736375700000|2025-01-08 22:35:00|21147.9|21131.9|21152.8|21136.8|21153.4|21137.4|21147.9|21131.9|0
1736376000000|2025-01-08 22:40:00|21152.7|21136.7|21156.3|21140.3|21157.6|21141.6|21152.7|21136.7|0
1736376300000|2025-01-08 22:45:00|21157.4|21141.4|21156.6|21140.6|21157.4|21141.4|21155.5|21139.5|0
1736376600000|2025-01-08 22:50:00|21156.5|21140.5|21156.9|21140.9|21156.9|21140.9|21155.8|21139.8|0
1736376900000|2025-01-08 22:55:00|21156.5|21140.5|21157.7|21141.7|21159.3|21143.3|21156|21140|0
1736377200000|2025-01-08 23:00:00|21161.8|21145.8|21158.9|21142.9|21163.9|21147.9|21147.4|21131.4|0
1736377500000|2025-01-08 23:05:00|21159.4|21143.4|21159.3|21143.3|21159.4|21143.4|21155.2|21139.2|0
1736377800000|2025-01-08 23:10:00|21158.8|21142.8|21168.7|21152.7|21174.6|21158.6|21157.7|21141.7|0
1736378100000|2025-01-08 23:15:00|21168.6|21152.6|21166.6|21150.6|21170.4|21154.4|21164.8|21148.8|0
1736378400000|2025-01-08 23:20:00|21166.7|21150.7|21175.8|21159.8|21176.4|21160.4|21165.9|21149.9|0
1736378700000|2025-01-08 23:25:00|21175.6|21159.6|21172.7|21156.7|21177.7|21161.7|21169.8|21153.8|0
1736379000000|2025-01-08 23:30:00|21172.9|21156.9|21169.6|21153.6|21174.9|21158.9|21165.4|21149.4|0
1736379300000|2025-01-08 23:35:00|21168.9|21152.9|21173.7|21157.7|21174.2|21158.2|21168.4|21152.4|0
1736379600000|2025-01-08 23:40:00|21173.8|21157.8|21167.4|21151.4|21175.3|21159.3|21167.3|21151.3|0
1736379900000|2025-01-08 23:45:00|21169.9|21153.9|21151.6|21135.6|21169.9|21153.9|21150.8|21134.8|0
1736380200000|2025-01-08 23:50:00|21151.4|21135.4|21154.9|21138.9|21162.6|21146.6|21151.4|21135.4|0
1736380500000|2025-01-08 23:55:00|21154.4|21138.4|21146.4|21130.4|21157.2|21141.2|21144.3|21128.3|0
1736380800000|2025-01-09 00:00:00|21150.1|21134.1|21149.1|21133.1|21154.8|21138.8|21147.2|21131.2|0
1736381100000|2025-01-09 00:05:00|21146.7|21130.7|21139.9|21123.9|21154.6|21138.6|21138.8|21122.8|0
1736381400000|2025-01-09 00:10:00|21140.8|21124.8|21133.2|21117.2|21142.6|21126.6|21118.7|21102.7|0
1736381700000|2025-01-09 00:15:00|21133.1|21117.1|21140.6|21124.6|21141.8|21125.8|21132.6|21116.6|0
1736382000000|2025-01-09 00:20:00|21140.9|21124.9|21144.9|21128.9|21147.4|21131.4|21139.2|21123.2|0
1736382300000|2025-01-09 00:25:00|21145.1|21129.1|21123.9|21107.9|21145.9|21129.9|21123.9|21107.9|0
1736382600000|2025-01-09 00:30:00|21124.9|21108.9|21120.7|21104.7|21130.6|21114.6|21112.6|21096.6|0
1736382900000|2025-01-09 00:35:00|21120.1|21104.1|21111.2|21095.2|21122.4|21106.4|21102.9|21086.9|0
1736383200000|2025-01-09 00:40:00|21111.8|21095.8|21118.7|21102.7|21118.8|21102.8|21104.4|21088.4|0
1736383500000|2025-01-09 00:45:00|21120.7|21104.7|21125.9|21109.9|21128.3|21112.3|21119.2|21103.2|0
1736383800000|2025-01-09 00:50:00|21125.7|21109.7|21131.7|21115.7|21135.7|21119.7|21125.6|21109.6|0
1736384100000|2025-01-09 00:55:00|21131.9|21115.9|21138.4|21122.4|21139.9|21123.9|21129.7|21113.7|0
1736384400000|2025-01-09 01:00:00|21139.2|21123.2|21148.7|21132.7|21149.4|21133.4|21132.3|21116.3|0
1736384700000|2025-01-09 01:05:00|21148.9|21132.9|21140.8|21124.8|21151.2|21135.2|21136.7|21120.7|0
1736385000000|2025-01-09 01:10:00|21141.7|21125.7|21143.9|21127.9|21146.2|21130.2|21141.4|21125.4|0
1736385300000|2025-01-09 01:15:00|21143.1|21127.1|21143.3|21127.3|21146.2|21130.2|21141.6|21125.6|0
1736385600000|2025-01-09 01:20:00|21143.4|21127.4|21143.8|21127.8|21147.4|21131.4|21141.7|21125.7|0
1736385900000|2025-01-09 01:25:00|21143.9|21127.9|21155.6|21139.6|21156.1|21140.1|21141.6|21125.6|0
1736386200000|2025-01-09 01:30:00|21155.1|21139.1|21149.1|21133.1|21155.1|21139.1|21144.4|21128.4|0
1736386500000|2025-01-09 01:35:00|21149.2|21133.2|21148.3|21132.3|21149.2|21133.2|21141.6|21125.6|0
1736386800000|2025-01-09 01:40:00|21147.9|21131.9|21155.7|21139.7|21159.2|21143.2|21147.9|21131.9|0
1736387100000|2025-01-09 01:45:00|21155.9|21139.9|21145.8|21129.8|21155.9|21139.9|21142.1|21126.1|0
1736387400000|2025-01-09 01:50:00|21145.7|21129.7|21148.1|21132.1|21152.4|21136.4|21144.4|21128.4|0
1736387700000|2025-01-09 01:55:00|21147.7|21131.7|21145.3|21129.3|21153.4|21137.4|21143.9|21127.9|0
1736388000000|2025-01-09 02:00:00|21145.4|21129.4|21150.6|21134.6|21152.2|21136.2|21145.1|21129.1|0
1736388300000|2025-01-09 02:05:00|21150.4|21134.4|21148.2|21132.2|21152.8|21136.8|21147.2|21131.2|0
1736388600000|2025-01-09 02:10:00|21148.3|21132.3|21159.2|21143.2|21160.9|21144.9|21148.2|21132.2|0
1736388900000|2025-01-09 02:15:00|21159.4|21143.4|21166.7|21150.7|21167.1|21151.1|21157.9|21141.9|0
1736389200000|2025-01-09 02:20:00|21166.2|21150.2|21169.7|21153.7|21175.3|21159.3|21166.2|21150.2|0
1736389500000|2025-01-09 02:25:00|21169.4|21153.4|21168.8|21152.8|21172.1|21156.1|21165.1|21149.1|0
1736389800000|2025-01-09 02:30:00|21169.1|21153.1|21164.9|21148.9|21170.9|21154.9|21162.9|21146.9|0
1736390100000|2025-01-09 02:35:00|21165.1|21149.1|21169.6|21153.6|21172.9|21156.9|21164.4|21148.4|0
1736390400000|2025-01-09 02:40:00|21169.7|21153.7|21174.7|21158.7|21178.2|21162.2|21166.2|21150.2|0
1736390700000|2025-01-09 02:45:00|21174.6|21158.6|21171.8|21155.8|21176.3|21160.3|21169.9|21153.9|0
1736391000000|2025-01-09 02:50:00|21171.9|21155.9|21170.7|21154.7|21174.4|21158.4|21170.2|21154.2|0
1736391300000|2025-01-09 02:55:00|21170.6|21154.6|21175.7|21159.7|21178.3|21162.3|21170.6|21154.6|0
1736391600000|2025-01-09 03:00:00|21175.6|21159.6|21173.4|21157.4|21175.8|21159.8|21170.9|21154.9|0
1736391900000|2025-01-09 03:05:00|21173.2|21157.2|21169.9|21153.9|21173.7|21157.7|21167.7|21151.7|0
1736392200000|2025-01-09 03:10:00|21169.8|21153.8|21169.2|21153.2|21171.9|21155.9|21166.4|21150.4|0
1736392500000|2025-01-09 03:15:00|21169.4|21153.4|21166.2|21150.2|21171.1|21155.1|21165.9|21149.9|0
1736392800000|2025-01-09 03:20:00|21166.1|21150.1|21162.3|21146.3|21166.6|21150.6|21158.7|21142.7|0
1736393100000|2025-01-09 03:25:00|21161.7|21145.7|21168.2|21152.2|21168.7|21152.7|21158.2|21142.2|0
1736393400000|2025-01-09 03:30:00|21167.9|21151.9|21163.4|21147.4|21169.4|21153.4|21161.3|21145.3|0
1736393700000|2025-01-09 03:35:00|21163.6|21147.6|21168.9|21152.9|21174.2|21158.2|21162.8|21146.8|0
1736394000000|2025-01-09 03:40:00|21168.8|21152.8|21166.6|21150.6|21169.9|21153.9|21165.4|21149.4|0
1736394300000|2025-01-09 03:45:00|21166.7|21150.7|21155.6|21139.6|21167.6|21151.6|21152.8|21136.8|0
1736394600000|2025-01-09 03:50:00|21155.4|21139.4|21146.4|21130.4|21155.6|21139.6|21144.4|21128.4|0
1736394900000|2025-01-09 03:55:00|21146.3|21130.3|21141.9|21125.9|21149.4|21133.4|21141.8|21125.8|0
1736395200000|2025-01-09 04:00:00|21142.1|21126.1|21143.7|21127.7|21148.4|21132.4|21141.4|21125.4|0
1736395500000|2025-01-09 04:05:00|21143.8|21127.8|21135.8|21119.8|21147.4|21131.4|21129.2|21113.2|0
1736395800000|2025-01-09 04:10:00|21136.1|21120.1|21131.6|21115.6|21138.3|21122.3|21130.7|21114.7|0
1736396100000|2025-01-09 04:15:00|21131.7|21115.7|21129.2|21113.2|21134.9|21118.9|21127.9|21111.9|0
1736396400000|2025-01-09 04:20:00|21129.3|21113.3|21131.3|21115.3|21133.2|21117.2|21127.7|21111.7|0
1736396700000|2025-01-09 04:25:00|21131.4|21115.4|21134.7|21118.7|21135.8|21119.8|21125.3|21109.3|0
1736397000000|2025-01-09 04:30:00|21134.8|21118.8|21134.7|21118.7|21136.8|21120.8|21131.7|21115.7|0
1736397300000|2025-01-09 04:35:00|21134.6|21118.6|21136.8|21120.8|21138.2|21122.2|21128.2|21112.2|0
1736397600000|2025-01-09 04:40:00|21137.7|21121.7|21135.9|21119.9|21140.2|21124.2|21135.9|21119.9|0
1736397900000|2025-01-09 04:45:00|21135.8|21119.8|21135.7|21119.7|21137.1|21121.1|21131.9|21115.9|0
1736398200000|2025-01-09 04:50:00|21135.4|21119.4|21142.7|21126.7|21143.7|21127.7|21134.4|21118.4|0
1736398500000|2025-01-09 04:55:00|21142.3|21126.3|21142.2|21126.2|21146.2|21130.2|21139.6|21123.6|0
1736398800000|2025-01-09 05:00:00|21140.9|21124.9|21142.6|21126.6|21142.8|21126.8|21134.1|21118.1|0
1736399100000|2025-01-09 05:05:00|21142.9|21126.9|21151.6|21135.6|21153.7|21137.7|21142.3|21126.3|0
1736399400000|2025-01-09 05:10:00|21150.8|21134.8|21154.3|21138.3|21155.3|21139.3|21149.8|21133.8|0
1736399700000|2025-01-09 05:15:00|21154.2|21138.2|21157.6|21141.6|21159.9|21143.9|21150.2|21134.2|0
1736400000000|2025-01-09 05:20:00|21157.7|21141.7|21152.2|21136.2|21158.8|21142.8|21150.3|21134.3|0
1736400300000|2025-01-09 05:25:00|21151.4|21135.4|21143.4|21127.4|21153.3|21137.3|21140.3|21124.3|0
1736400600000|2025-01-09 05:30:00|21143.7|21127.7|21146.4|21130.4|21146.7|21130.7|21141.2|21125.2|0
1736400900000|2025-01-09 05:35:00|21146.6|21130.6|21148.6|21132.6|21150.7|21134.7|21145.9|21129.9|0
1736401200000|2025-01-09 05:40:00|21148.9|21132.9|21146.9|21130.9|21149.8|21133.8|21143.7|21127.7|0
1736401500000|2025-01-09 05:45:00|21146.8|21130.8|21154.3|21138.3|21154.3|21138.3|21146.8|21130.8|0
1736401800000|2025-01-09 05:50:00|21154.2|21138.2|21155.2|21139.2|21158.4|21142.4|21153.9|21137.9|0
1736402100000|2025-01-09 05:55:00|21155.3|21139.3|21154.2|21138.2|21157.1|21141.1|21151.4|21135.4|0
1736402400000|2025-01-09 06:00:00|21154.3|21138.3|21154.4|21138.4|21155.9|21139.9|21148.4|21132.4|0
1736402700000|2025-01-09 06:05:00|21154.6|21138.6|21157.1|21141.1|21159.3|21143.3|21154.4|21138.4|0
1736403000000|2025-01-09 06:10:00|21156.6|21140.6|21152.7|21136.7|21157.2|21141.2|21151.1|21135.1|0
1736403300000|2025-01-09 06:15:00|21152.6|21136.6|21151.2|21135.2|21154.6|21138.6|21150.2|21134.2|0
1736403600000|2025-01-09 06:20:00|21151.1|21135.1|21146.1|21130.1|21151.3|21135.3|21144.8|21128.8|0
1736403900000|2025-01-09 06:25:00|21148.3|21132.3|21156.2|21140.2|21156.2|21140.2|21144.9|21128.9|0
1736404200000|2025-01-09 06:30:00|21153.9|21137.9|21154.3|21138.3|21156.9|21140.9|21151.7|21135.7|0
1736404500000|2025-01-09 06:35:00|21154.7|21138.7|21142.9|21126.9|21155.6|21139.6|21141.6|21125.6|0
1736404800000|2025-01-09 06:40:00|21141.9|21125.9|21143.8|21127.8|21150.3|21134.3|21141.9|21125.9|0
1736405100000|2025-01-09 06:45:00|21144.2|21128.2|21142.6|21126.6|21147.7|21131.7|21142.3|21126.3|0
1736405400000|2025-01-09 06:50:00|21142.4|21126.4|21150.7|21134.7|21151.1|21135.1|21138.8|21122.8|0
1736405700000|2025-01-09 06:55:00|21150.4|21134.4|21146.2|21130.2|21150.9|21134.9|21146.2|21130.2|0
1736406000000|2025-01-09 07:00:00|21146.7|21130.7|21144.9|21128.9|21146.8|21130.8|21138.1|21122.1|0
1736406300000|2025-01-09 07:05:00|21144.8|21128.8|21141.4|21125.4|21146.2|21130.2|21137.8|21121.8|0
1736406600000|2025-01-09 07:10:00|21141.3|21125.3|21140.9|21124.9|21147.4|21131.4|21137.7|21121.7|0
1736406900000|2025-01-09 07:15:00|21141.1|21125.1|21121.1|21105.1|21143.3|21127.3|21118.9|21102.9|0
1736407200000|2025-01-09 07:20:00|21120.8|21104.8|21117.8|21101.8|21124.1|21108.1|21113.9|21097.9|0
1736407500000|2025-01-09 07:25:00|21117.3|21101.3|21107.3|21091.3|21117.7|21101.7|21107.1|21091.1|0
1736407800000|2025-01-09 07:30:00|21107.7|21091.7|21102.3|21086.3|21109.3|21093.3|21096.7|21080.7|0
1736408100000|2025-01-09 07:35:00|21102.8|21086.8|21099.6|21083.6|21107.4|21091.4|21092.6|21076.6|0
1736408400000|2025-01-09 07:40:00|21099.9|21083.9|21091.8|21075.8|21100.1|21084.1|21088.6|21072.6|0
1736408700000|2025-01-09 07:45:00|21091.3|21075.3|21085.2|21069.2|21091.3|21075.3|21073.2|21057.2|0
1736409000000|2025-01-09 07:50:00|21085.3|21069.3|21089.9|21073.9|21099.3|21083.3|21085.3|21069.3|0
1736409300000|2025-01-09 07:55:00|21089.4|21073.4|21080.8|21064.8|21089.4|21073.4|21075.7|21059.7|0
1736409600000|2025-01-09 08:00:00|21082.3|21066.3|21056.2|21040.2|21084.8|21068.8|21049.2|21033.2|0
1736409900000|2025-01-09 08:05:00|21055.3|21039.3|21076.9|21060.9|21080.7|21064.7|21051.7|21035.7|0
1736410200000|2025-01-09 08:10:00|21078.2|21062.2|21079.1|21063.1|21085.2|21069.2|21066.2|21050.2|0
1736410500000|2025-01-09 08:15:00|21078.9|21062.9|21083.7|21067.7|21092.6|21076.6|21072.6|21056.6|0
1736410800000|2025-01-09 08:20:00|21083.9|21067.9|21092.2|21076.2|21094.3|21078.3|21080.8|21064.8|0
1736411100000|2025-01-09 08:25:00|21091.9|21075.9|21111.3|21095.3|21111.6|21095.6|21089.7|21073.7|0
1736411400000|2025-01-09 08:30:00|21111.6|21095.6|21120.7|21104.7|21122.2|21106.2|21107.8|21091.8|0
1736411700000|2025-01-09 08:35:00|21120.1|21104.1|21119.1|21103.1|21123.7|21107.7|21114.9|21098.9|0
1736412000000|2025-01-09 08:40:00|21119.3|21103.3|21133.9|21117.9|21136.9|21120.9|21119.2|21103.2|0
1736412300000|2025-01-09 08:45:00|21133.3|21117.3|21116.7|21100.7|21134.9|21118.9|21112.2|21096.2|0
1736412600000|2025-01-09 08:50:00|21116.8|21100.8|21129.6|21113.6|21131.2|21115.2|21115.2|21099.2|0
1736412900000|2025-01-09 08:55:00|21129.9|21113.9|21125.4|21109.4|21129.9|21113.9|21117.1|21101.1|0
1736413200000|2025-01-09 09:00:00|21126.3|21110.3|21112.4|21096.4|21129.9|21113.9|21112.4|21096.4|0
1736413500000|2025-01-09 09:05:00|21112.8|21096.8|21117.9|21101.9|21118.8|21102.8|21110.3|21094.3|0
1736413800000|2025-01-09 09:10:00|21117.7|21101.7|21117.3|21101.3|21121.8|21105.8|21111.7|21095.7|0
1736414100000|2025-01-09 09:15:00|21115.8|21099.8|21125.1|21109.1|21132.3|21116.3|21112.7|21096.7|0
1736414400000|2025-01-09 09:20:00|21125.2|21109.2|21115.8|21099.8|21129.2|21113.2|21113.9|21097.9|0
1736414700000|2025-01-09 09:25:00|21115.9|21099.9|21120.2|21104.2|21123.8|21107.8|21111.2|21095.2|0
1736415000000|2025-01-09 09:30:00|21120.1|21104.1|21123.7|21107.7|21125.2|21109.2|21114.6|21098.6|0
1736415300000|2025-01-09 09:35:00|21123.3|21107.3|21130.6|21114.6|21138.1|21122.1|21122.3|21106.3|0
1736415600000|2025-01-09 09:40:00|21130.9|21114.9|21140.3|21124.3|21142.3|21126.3|21128.9|21112.9|0
1736415900000|2025-01-09 09:45:00|21140.7|21124.7|21134.9|21118.9|21141.6|21125.6|21128.7|21112.7|0
1736416200000|2025-01-09 09:50:00|21134.7|21118.7|21126.9|21110.9|21134.9|21118.9|21124.7|21108.7|0
1736416500000|2025-01-09 09:55:00|21127.2|21111.2|21141.9|21125.9|21145.4|21129.4|21126.9|21110.9|0
1736416800000|2025-01-09 10:00:00|21142.3|21126.3|21147.8|21131.8|21152.7|21136.7|21142.1|21126.1|0
1736417100000|2025-01-09 10:05:00|21148.8|21132.8|21154.4|21138.4|21156.6|21140.6|21141.4|21125.4|0
1736417400000|2025-01-09 10:10:00|21154.7|21138.7|21156.3|21140.3|21158.8|21142.8|21153.7|21137.7|0
1736417700000|2025-01-09 10:15:00|21156.4|21140.4|21155.9|21139.9|21166.1|21150.1|21152.9|21136.9|0
1736418000000|2025-01-09 10:20:00|21155.8|21139.8|21151.4|21135.4|21155.8|21139.8|21147.7|21131.7|0
1736418300000|2025-01-09 10:25:00|21151.8|21135.8|21152.8|21136.8|21156.7|21140.7|21147.1|21131.1|0
1736418600000|2025-01-09 10:30:00|21153.2|21137.2|21157.4|21141.4|21158.3|21142.3|21149.9|21133.9|0
1736418900000|2025-01-09 10:35:00|21157.2|21141.2|21157.8|21141.8|21158.4|21142.4|21149.2|21133.2|0
1736419200000|2025-01-09 10:40:00|21157.7|21141.7|21151.2|21135.2|21161.9|21145.9|21148.8|21132.8|0
1736419500000|2025-01-09 10:45:00|21151.3|21135.3|21153.1|21137.1|21155.4|21139.4|21146.2|21130.2|0
1736419800000|2025-01-09 10:50:00|21153.8|21137.8|21151.9|21135.9|21158.8|21142.8|21150.7|21134.7|0
1736420100000|2025-01-09 10:55:00|21151.6|21135.6|21160.1|21144.1|21164.2|21148.2|21151.6|21135.6|0
1736420400000|2025-01-09 11:00:00|21158.6|21142.6|21133.6|21117.6|21159.8|21143.8|21132.9|21116.9|0
1736420700000|2025-01-09 11:05:00|21135.2|21119.2|21119.6|21103.6|21135.8|21119.8|21119.6|21103.6|0
1736421000000|2025-01-09 11:10:00|21119.8|21103.8|21123.3|21107.3|21123.9|21107.9|21115.2|21099.2|0
1736421300000|2025-01-09 11:15:00|21123.4|21107.4|21130.1|21114.1|21139.2|21123.2|21122.3|21106.3|0
1736421600000|2025-01-09 11:20:00|21129.9|21113.9|21135.6|21119.6|21141.9|21125.9|21127.9|21111.9|0
1736421900000|2025-01-09 11:25:00|21135.8|21119.8|21144.9|21128.9|21149.3|21133.3|21135.4|21119.4|0
1736422200000|2025-01-09 11:30:00|21144.7|21128.7|21131.4|21115.4|21145.4|21129.4|21125.7|21109.7|0
1736422500000|2025-01-09 11:35:00|21131.2|21115.2|21128.8|21112.8|21141.4|21125.4|21124.6|21108.6|0
1736422800000|2025-01-09 11:40:00|21127.6|21111.6|21116.4|21100.4|21132.8|21116.8|21108.2|21092.2|0
1736423100000|2025-01-09 11:45:00|21116.6|21100.6|21134.9|21118.9|21137.4|21121.4|21116.6|21100.6|0
1736423400000|2025-01-09 11:50:00|21134.6|21118.6|21136.1|21120.1|21143.2|21127.2|21130.2|21114.2|0
1736423700000|2025-01-09 11:55:00|21133.3|21117.3|21131.9|21115.9|21137.3|21121.3|21126.2|21110.2|0
1736424000000|2025-01-09 12:00:00|21133.4|21117.4|21133.9|21117.9|21138.6|21122.6|21125.4|21109.4|0
1736424300000|2025-01-09 12:05:00|21133.7|21117.7|21139.4|21123.4|21140.3|21124.3|21130.6|21114.6|0
1736424600000|2025-01-09 12:10:00|21139.6|21123.6|21144.7|21128.7|21148.4|21132.4|21137.4|21121.4|0
1736424900000|2025-01-09 12:15:00|21144.4|21128.4|21135.4|21119.4|21145.1|21129.1|21132.8|21116.8|0
1736425200000|2025-01-09 12:20:00|21135.6|21119.6|21127.9|21111.9|21135.8|21119.8|21121.1|21105.1|0
1736425500000|2025-01-09 12:25:00|21128.8|21112.8|21122.2|21106.2|21129.9|21113.9|21117.9|21101.9|0
1736425800000|2025-01-09 12:30:00|21122.4|21106.4|21127.7|21111.7|21130.3|21114.3|21122.4|21106.4|0
1736426100000|2025-01-09 12:35:00|21127.8|21111.8|21124.4|21108.4|21136.9|21120.9|21122.8|21106.8|0
1736426400000|2025-01-09 12:40:00|21124.6|21108.6|21123.6|21107.6|21128.3|21112.3|21118.4|21102.4|0
1736426700000|2025-01-09 12:45:00|21123.9|21107.9|21136.2|21120.2|21136.8|21120.8|21117.6|21101.6|0
1736427000000|2025-01-09 12:50:00|21135.7|21119.7|21135.1|21119.1|21140.7|21124.7|21131.3|21115.3|0
1736427300000|2025-01-09 12:55:00|21135.2|21119.2|21142.1|21126.1|21143.9|21127.9|21134.3|21118.3|0
1736427600000|2025-01-09 13:00:00|21142.4|21126.4|21143.2|21127.2|21145.1|21129.1|21137.3|21121.3|0
1736427900000|2025-01-09 13:05:00|21143.3|21127.3|21157.3|21141.3|21157.3|21141.3|21141.4|21125.4|0
1736428200000|2025-01-09 13:10:00|21157.2|21141.2|21155.7|21139.7|21162.8|21146.8|21152.4|21136.4|0
1736428500000|2025-01-09 13:15:00|21155.8|21139.8|21147.6|21131.6|21158.6|21142.6|21145.8|21129.8|0
1736428800000|2025-01-09 13:20:00|21146.7|21130.7|21140.2|21124.2|21155.7|21139.7|21139.4|21123.4|0
1736429100000|2025-01-09 13:25:00|21139.4|21123.4|21150.4|21134.4|21154.9|21138.9|21137.9|21121.9|0
1736429400000|2025-01-09 13:30:00|21148.4|21132.4|21153.2|21137.2|21153.8|21137.8|21140.1|21124.1|0
1736429700000|2025-01-09 13:35:00|21152.9|21136.9|21159.9|21143.9|21165.1|21149.1|21152.9|21136.9|0
1736430000000|2025-01-09 13:40:00|21160.2|21144.2|21159.3|21143.3|21165.2|21149.2|21155.7|21139.7|0
1736430300000|2025-01-09 13:45:00|21159.1|21143.1|21150.7|21134.7|21159.1|21143.1|21146.7|21130.7|0
1736430600000|2025-01-09 13:50:00|21150.6|21134.6|21144.9|21128.9|21153.9|21137.9|21142.1|21126.1|0
1736430900000|2025-01-09 13:55:00|21144.8|21128.8|21135.7|21119.7|21147.9|21131.9|21124.8|21108.8|0
1736431200000|2025-01-09 14:00:00|21134.1|21118.1|21112.6|21096.6|21134.1|21118.1|21110.7|21094.7|0
1736431500000|2025-01-09 14:05:00|21112.3|21096.3|21108.7|21092.7|21112.3|21096.3|21096.3|21080.3|0
1736431800000|2025-01-09 14:10:00|21107.9|21091.9|21115.2|21099.2|21116.9|21100.9|21104.2|21088.2|0
1736432100000|2025-01-09 14:15:00|21114.4|21098.4|21126.7|21110.7|21129.3|21113.3|21114.4|21098.4|0
1736432400000|2025-01-09 14:20:00|21126.4|21110.4|21123.1|21107.1|21130.1|21114.1|21117.9|21101.9|0
1736432700000|2025-01-09 14:25:00|21123.7|21107.7|21133.4|21117.4|21141.4|21125.4|21123.7|21107.7|0
1736433000000|2025-01-09 14:30:00|21133.2|21117.2|21130.4|21114.4|21138.4|21122.4|21128.3|21112.3|0
1736433300000|2025-01-09 14:35:00|21130.3|21114.3|21124.2|21108.2|21139|21123|21124.1|21108.1|0
1736433600000|2025-01-09 14:40:00|21125.9|21109.9|21114.4|21098.4|21125.9|21109.9|21109.3|21093.3|0
1736433900000|2025-01-09 14:45:00|21114.5|21098.5|21128.8|21112.8|21132.6|21116.6|21114.5|21098.5|0
1736434200000|2025-01-09 14:50:00|21128.9|21112.9|21124.6|21108.6|21137|21121|21124.5|21108.5|0
1736434500000|2025-01-09 14:55:00|21124.5|21108.5|21133.2|21117.2|21137.4|21121.4|21116.1|21100.1|0
1736434800000|2025-01-09 15:00:00|21129.7|21113.7|21129|21113|21137.5|21121.5|21129|21113|0
1736435100000|2025-01-09 15:05:00|21128.9|21112.9|21140|21124|21148.8|21132.8|21128.9|21112.9|0
1736435400000|2025-01-09 15:10:00|21136.5|21120.5|21138.8|21122.8|21140.1|21124.1|21131.2|21115.2|0
1736435700000|2025-01-09 15:15:00|21139.5|21123.5|21131.2|21115.2|21139.5|21123.5|21127|21111|0
1736436000000|2025-01-09 15:20:00|21131.3|21115.3|21119.9|21103.9|21131.3|21115.3|21115|21099|0
1736436300000|2025-01-09 15:25:00|21119.7|21103.7|21120.3|21104.3|21128|21112|21115.6|21099.6|0
1736436600000|2025-01-09 15:30:00|21120.4|21104.4|21129.3|21113.3|21129.3|21113.3|21116.7|21100.7|0
1736436900000|2025-01-09 15:35:00|21129.4|21113.4|21129.3|21113.3|21133.7|21117.7|21125.2|21109.2|0
1736437200000|2025-01-09 15:40:00|21129.6|21113.6|21126|21110|21138.5|21122.5|21125.9|21109.9|0
1736437500000|2025-01-09 15:45:00|21125.9|21109.9|21142.4|21126.4|21142.4|21126.4|21125.9|21109.9|0
1736437800000|2025-01-09 15:50:00|21142.3|21126.3|21137.1|21121.1|21146.4|21130.4|21133.3|21117.3|0
1736438100000|2025-01-09 15:55:00|21136.4|21120.4|21140.6|21124.6|21144.8|21128.8|21136.4|21120.4|0
1736438400000|2025-01-09 16:00:00|21137.1|21121.1|21136.2|21120.2|21137.1|21121.1|21132|21116|0
1736438700000|2025-01-09 16:05:00|21136.1|21120.1|21132|21116|21144.5|21128.5|21131.9|21115.9|0
1736439000000|2025-01-09 16:10:00|21131.7|21115.7|21127.3|21111.3|21135.3|21119.3|21123.1|21107.1|0
1736439300000|2025-01-09 16:15:00|21130.8|21114.8|21135.9|21119.9|21135.9|21119.9|21127.5|21111.5|0
1736439600000|2025-01-09 16:20:00|21136|21120|21131.7|21115.7|21140.1|21124.1|21127.5|21111.5|0
1736439900000|2025-01-09 16:25:00|21128.1|21112.1|21127.2|21111.2|21131.4|21115.4|21122.7|21106.7|0
1736440200000|2025-01-09 16:30:00|21130.7|21114.7|21128.6|21112.6|21136.2|21120.2|21127.3|21111.3|0
1736440500000|2025-01-09 16:35:00|21132.1|21116.1|21139.6|21123.6|21144.3|21128.3|21132.1|21116.1|0
1736440800000|2025-01-09 16:40:00|21139.7|21123.7|21147.9|21131.9|21152.3|21136.3|21139.4|21123.4|0
1736441100000|2025-01-09 16:45:00|21151.4|21135.4|21139.5|21123.5|21151.4|21135.4|21139.5|21123.5|0
1736441400000|2025-01-09 16:50:00|21143|21127|21148|21132|21148|21132|21139.5|21123.5|0
1736441700000|2025-01-09 16:55:00|21147.9|21131.9|21145.7|21129.7|21151.7|21135.7|21145.2|21129.2|0
1736442000000|2025-01-09 17:00:00|21145.1|21129.1|21140.4|21124.4|21149.2|21133.2|21139.6|21123.6|0
1736442300000|2025-01-09 17:05:00|21140.3|21124.3|21136.2|21120.2|21140.4|21124.4|21136.2|21120.2|0
1736442600000|2025-01-09 17:10:00|21136.3|21120.3|21132.9|21116.9|21136.3|21120.3|21130.8|21114.8|0
1736442900000|2025-01-09 17:15:00|21133.1|21117.1|21132.8|21116.8|21133.1|21117.1|21132.8|21116.8|0
1736443200000|2025-01-09 17:20:00|21133.2|21117.2|21133.6|21117.6|21137.4|21121.4|21133.2|21117.2|0
1736443500000|2025-01-09 17:25:00|21137.1|21121.1|21138.2|21122.2|21138.3|21122.3|21137.1|21121.1|0
1736443800000|2025-01-09 17:30:00|21134.7|21118.7|21138.2|21122.2|21138.2|21122.2|21134.1|21118.1|0
1736444100000|2025-01-09 17:35:00|21138|21122|21137.7|21121.7|21138|21122|21137.7|21121.7|0
1736444700000|2025-01-09 17:45:00|21137.8|21121.8|21137.5|21121.5|21137.8|21121.8|21137.5|21121.5|0
1736445000000|2025-01-09 17:50:00|21137.4|21121.4|21141.7|21125.7|21141.7|21125.7|21137.4|21121.4|0
1736445300000|2025-01-09 17:55:00|21138.2|21122.2|21137.8|21121.8|21142|21126|21137.5|21121.5|0
1736445600000|2025-01-09 18:00:00|21141.3|21125.3|21137.5|21121.5|21142|21126|21137.5|21121.5|0
1736445900000|2025-01-09 18:05:00|21137.4|21121.4|21137.3|21121.3|21137.4|21121.4|21137.3|21121.3|0
1736446200000|2025-01-09 18:10:00|21133.8|21117.8|21137.3|21121.3|21137.3|21121.3|21133.2|21117.2|0
1736446500000|2025-01-09 18:15:00|21137.2|21121.2|21137.2|21121.2|21137.3|21121.3|21137.2|21121.2|0
1736446800000|2025-01-09 18:20:00|21137.4|21121.4|21133.2|21117.2|21137.4|21121.4|21133.2|21117.2|0
1736447100000|2025-01-09 18:25:00|21133.3|21117.3|21133.2|21117.2|21133.3|21117.3|21133.2|21117.2|0
1736447700000|2025-01-09 18:35:00|21133.3|21117.3|21133.3|21117.3|21133.3|21117.3|21133.3|21117.3|0
1736448000000|2025-01-09 18:40:00|21129.8|21113.8|21129.2|21113.2|21129.8|21113.8|21129.1|21113.1|0
1736448300000|2025-01-09 18:45:00|21129.1|21113.1|21133.3|21117.3|21133.3|21117.3|21129.1|21113.1|0
1736448900000|2025-01-09 18:55:00|21133.2|21117.2|21133.2|21117.2|21133.2|21117.2|21133.2|21117.2|0
1736449200000|2025-01-09 19:00:00|21132.4|21116.4|21131.3|21115.3|21132.4|21116.4|21131.3|21115.3|0
1736450100000|2025-01-09 19:15:00|21131.4|21115.4|21131.5|21115.5|21131.5|21115.5|21131.4|21115.4|0
1736450400000|2025-01-09 19:20:00|21133.2|21117.2|21131.4|21115.4|21135.6|21119.6|21131.4|21115.4|0
1736451000000|2025-01-09 19:30:00|21131.6|21115.6|21131.5|21115.5|21133.3|21117.3|21131.5|21115.5|0
1736451300000|2025-01-09 19:35:00|21131.6|21115.6|21131.8|21115.8|21131.8|21115.8|21131.5|21115.5|0
1736451900000|2025-01-09 19:45:00|21131.9|21115.9|21131.9|21115.9|21131.9|21115.9|21131.9|21115.9|0
1736452200000|2025-01-09 19:50:00|21131.7|21115.7|21131.8|21115.8|21135.9|21119.9|21131.7|21115.7|0
1736452500000|2025-01-09 19:55:00|21131.7|21115.7|21131.6|21115.6|21131.7|21115.7|21131.6|21115.6|0
1736452800000|2025-01-09 20:00:00|21131.7|21115.7|21131.6|21115.6|21131.7|21115.7|21131.6|21115.6|0
1736453400000|2025-01-09 20:10:00|21131.7|21115.7|21131.7|21115.7|21132|21116|21131.7|21115.7|0
1736453700000|2025-01-09 20:15:00|21131.8|21115.8|21131.8|21115.8|21131.8|21115.8|21131.8|21115.8|0
1736454000000|2025-01-09 20:20:00|21131.7|21115.7|21131.8|21115.8|21131.8|21115.8|21131.7|21115.7|0
1736454900000|2025-01-09 20:35:00|21131.9|21115.9|21132.4|21116.4|21132.4|21116.4|21131.9|21115.9|0
1736455200000|2025-01-09 20:40:00|21133.4|21117.4|21133.6|21117.6|21133.6|21117.6|21133.4|21117.4|0
1736455500000|2025-01-09 20:45:00|21130.1|21114.1|21133.6|21117.6|21133.9|21117.9|21129.4|21113.4|0
1736455800000|2025-01-09 20:50:00|21131.8|21115.8|21133.7|21117.7|21133.7|21117.7|21129.4|21113.4|0
1736456100000|2025-01-09 20:55:00|21133.4|21117.4|21136|21120|21138.1|21122.1|21133.4|21117.4|0
1736456400000|2025-01-09 21:00:00|21135.6|21119.6|21135.7|21119.7|21135.7|21119.7|21135.6|21119.6|0
1736456700000|2025-01-09 21:05:00|21135.6|21119.6|21135.7|21119.7|21135.7|21119.7|21135.6|21119.6|0
1736457000000|2025-01-09 21:10:00|21135.6|21119.6|21135.6|21119.6|21135.6|21119.6|21135.6|21119.6|0
1736457900000|2025-01-09 21:25:00|21135.7|21119.7|21135.7|21119.7|21135.7|21119.7|21135.7|21119.7|0
1736458500000|2025-01-09 21:35:00|21135.6|21119.6|21135.6|21119.6|21135.6|21119.6|21135.6|21119.6|0
1736458800000|2025-01-09 21:40:00|21135.7|21119.7|21135.7|21119.7|21135.7|21119.7|21135.7|21119.7|0
1736459100000|2025-01-09 21:45:00|21135.6|21119.6|21135.9|21119.9|21135.9|21119.9|21135.6|21119.6|0
1736459700000|2025-01-09 21:55:00|21135.8|21119.8|21135.3|21119.3|21135.8|21119.8|21135.1|21119.1|0
1736460000000|2025-01-09 22:00:00|21138.6|21122.6|21138.6|21122.6|21138.6|21122.6|21138.6|21122.6|0
1736460300000|2025-01-09 22:05:00|21138.7|21122.7|21138.7|21122.7|21138.7|21122.7|21138.7|21122.7|0
1736461200000|2025-01-09 22:20:00|21138.8|21122.8|21138.8|21122.8|21138.8|21122.8|21138.8|21122.8|0
1736461500000|2025-01-09 22:25:00|21138.6|21122.6|21138.6|21122.6|21138.6|21122.6|21138.6|21122.6|0
1736461800000|2025-01-09 22:30:00|21138.5|21122.5|21138.6|21122.6|21138.6|21122.6|21138.5|21122.5|0
1736462100000|2025-01-09 22:35:00|21138.7|21122.7|21138.7|21122.7|21138.7|21122.7|21138.7|21122.7|0
1736463000000|2025-01-09 22:50:00|21138.8|21122.8|21138.8|21122.8|21138.8|21122.8|21138.8|21122.8|0
1736463300000|2025-01-09 22:55:00|21138.7|21122.7|21138.7|21122.7|21138.7|21122.7|21138.7|21122.7|0
1736463600000|2025-01-09 23:00:00|21132.5|21116.5|21119.3|21103.3|21139|21123|21116.6|21100.6|0
1736463900000|2025-01-09 23:05:00|21119.5|21103.5|21123|21107|21128|21112|21100|21084|0
1736464200000|2025-01-09 23:10:00|21121.6|21105.6|21107.8|21091.8|21125.1|21109.1|21104.3|21088.3|0
1736464500000|2025-01-09 23:15:00|21108|21092|21094.8|21078.8|21108|21092|21088.6|21072.6|0
1736464800000|2025-01-09 23:20:00|21094.5|21078.5|21090.7|21074.7|21094.8|21078.8|21076.7|21060.7|0
1736465100000|2025-01-09 23:25:00|21091.2|21075.2|21086.8|21070.8|21100.8|21084.8|21083.6|21067.6|0
1736465400000|2025-01-09 23:30:00|21089.2|21073.2|21073.2|21057.2|21089.2|21073.2|21066.6|21050.6|0
1736465700000|2025-01-09 23:35:00|21071.8|21055.8|21053.8|21037.8|21076.1|21060.1|21044.2|21028.2|0
1736466000000|2025-01-09 23:40:00|21054.2|21038.2|21066|21050|21069.8|21053.8|21050.5|21034.5|0
1736466300000|2025-01-09 23:45:00|21066.3|21050.3|21072.8|21056.8|21074.7|21058.7|21056.2|21040.2|0
1736466600000|2025-01-09 23:50:00|21071.8|21055.8|21063|21047|21075.3|21059.3|21059.5|21043.5|0
1736466900000|2025-01-09 23:55:00|21063.1|21047.1|21069.2|21053.2|21072.5|21056.5|21063|21047|0
1736467200000|2025-01-10 00:00:00|21068.2|21052.2|21068.2|21052.2|21075|21059|21062.7|21046.7|0
1736467500000|2025-01-10 00:05:00|21069.6|21053.6|21046.6|21030.6|21074.6|21058.6|21046.5|21030.5|0
1736467800000|2025-01-10 00:10:00|21047.3|21031.3|21031.2|21015.2|21059.1|21043.1|21025|21009|0
1736468100000|2025-01-10 00:15:00|21029.3|21013.3|21015.5|20999.5|21037.2|21021.2|21010.7|20994.7|0
1736468400000|2025-01-10 00:20:00|21016.2|21000.2|21032.6|21016.6|21039.2|21023.2|21016.2|21000.2|0
1736468700000|2025-01-10 00:25:00|21031.7|21015.7|21038.6|21022.6|21045.2|21029.2|21029.7|21013.7|0
1736469000000|2025-01-10 00:30:00|21038.5|21022.5|21027.2|21011.2|21047|21031|21021.2|21005.2|0
1736469300000|2025-01-10 00:35:00|21027.5|21011.5|21031.7|21015.7|21036.3|21020.3|21026.8|21010.8|0
1736469600000|2025-01-10 00:40:00|21031.6|21015.6|21031|21015|21032.5|21016.5|21024.7|21008.7|0
1736469900000|2025-01-10 00:45:00|21030.8|21014.8|21038.7|21022.7|21042|21026|21030.8|21014.8|0
1736470200000|2025-01-10 00:50:00|21038.8|21022.8|21045.8|21029.8|21050.1|21034.1|21038.8|21022.8|0
1736470500000|2025-01-10 00:55:00|21045.7|21029.7|21026.6|21010.6|21053.7|21037.7|21024.8|21008.8|0
1736470800000|2025-01-10 01:00:00|21029.1|21013.1|21052.8|21036.8|21052.8|21036.8|21026|21010|0
1736471100000|2025-01-10 01:05:00|21053.5|21037.5|21053.7|21037.7|21055.8|21039.8|21045.5|21029.5|0
1736471400000|2025-01-10 01:10:00|21053.8|21037.8|21059|21043|21061.2|21045.2|21048.5|21032.5|0
1736471700000|2025-01-10 01:15:00|21058.8|21042.8|21063.7|21047.7|21065.5|21049.5|21055|21039|0
1736472000000|2025-01-10 01:20:00|21063.8|21047.8|21071.1|21055.1|21073.5|21057.5|21061.3|21045.3|0
1736472300000|2025-01-10 01:25:00|21072|21056|21067.6|21051.6|21075.7|21059.7|21067.6|21051.6|0
1736472600000|2025-01-10 01:30:00|21067.2|21051.2|21069.3|21053.3|21075.3|21059.3|21065|21049|0
1736472900000|2025-01-10 01:35:00|21069.2|21053.2|21077|21061|21079.1|21063.1|21061.5|21045.5|0
1736473200000|2025-01-10 01:40:00|21076.9|21060.9|21088.1|21072.1|21094.1|21078.1|21076.9|21060.9|0
1736473500000|2025-01-10 01:45:00|21088.4|21072.4|21082.3|21066.3|21088.4|21072.4|21081.4|21065.4|0
1736473800000|2025-01-10 01:50:00|21082.4|21066.4|21085.6|21069.6|21091.6|21075.6|21076.5|21060.5|0
1736474100000|2025-01-10 01:55:00|21086|21070|21083.6|21067.6|21087.3|21071.3|21079|21063|0
1736474400000|2025-01-10 02:00:00|21084.1|21068.1|21078.6|21062.6|21090.5|21074.5|21077.9|21061.9|0
1736474700000|2025-01-10 02:05:00|21079.1|21063.1|21084.4|21068.4|21085.8|21069.8|21075.6|21059.6|0
1736475000000|2025-01-10 02:10:00|21084.6|21068.6|21088.1|21072.1|21091.1|21075.1|21082.9|21066.9|0
1736475300000|2025-01-10 02:15:00|21088|21072|21094.4|21078.4|21097.9|21081.9|21086|21070|0
1736475600000|2025-01-10 02:20:00|21094|21078|21091.8|21075.8|21094.6|21078.6|21088.4|21072.4|0
1736475900000|2025-01-10 02:25:00|21091.6|21075.6|21094.4|21078.4|21098.6|21082.6|21091.6|21075.6|0
1736476200000|2025-01-10 02:30:00|21094.5|21078.5|21100.9|21084.9|21102.3|21086.3|21091.9|21075.9|0
1736476500000|2025-01-10 02:35:00|21100.1|21084.1|21092.8|21076.8|21101.8|21085.8|21091.9|21075.9|0
1736476800000|2025-01-10 02:40:00|21093|21077|21102.6|21086.6|21105.9|21089.9|21090.4|21074.4|0
1736477100000|2025-01-10 02:45:00|21102.4|21086.4|21100|21084|21103.5|21087.5|21098.4|21082.4|0
1736477400000|2025-01-10 02:50:00|21099.4|21083.4|21112.3|21096.3|21113.9|21097.9|21099.4|21083.4|0
1736477700000|2025-01-10 02:55:00|21112.4|21096.4|21110|21094|21115.1|21099.1|21108.6|21092.6|0
1736478000000|2025-01-10 03:00:00|21111.3|21095.3|21113.9|21097.9|21116.1|21100.1|21109|21093|0
1736478300000|2025-01-10 03:05:00|21114|21098|21112.3|21096.3|21114.9|21098.9|21108.9|21092.9|0
1736478600000|2025-01-10 03:10:00|21112.1|21096.1|21122.9|21106.9|21125.3|21109.3|21111.3|21095.3|0
1736478900000|2025-01-10 03:15:00|21122.8|21106.8|21119.1|21103.1|21126.9|21110.9|21119.1|21103.1|0
1736479200000|2025-01-10 03:20:00|21119|21103|21127.8|21111.8|21129.4|21113.4|21118.6|21102.6|0
1736479500000|2025-01-10 03:25:00|21127.6|21111.6|21127.1|21111.1|21129.5|21113.5|21124.5|21108.5|0
1736479800000|2025-01-10 03:30:00|21128.3|21112.3|21127|21111|21132.3|21116.3|21124.5|21108.5|0
1736480100000|2025-01-10 03:35:00|21127.1|21111.1|21120.5|21104.5|21128|21112|21120.1|21104.1|0
1736480400000|2025-01-10 03:40:00|21121.6|21105.6|21133.5|21117.5|21134.4|21118.4|21120.8|21104.8|0
1736480700000|2025-01-10 03:45:00|21132.9|21116.9|21140|21124|21142.6|21126.6|21129.3|21113.3|0
1736481000000|2025-01-10 03:50:00|21141.3|21125.3|21146.5|21130.5|21150|21134|21137.8|21121.8|0
1736481300000|2025-01-10 03:55:00|21146.4|21130.4|21137.6|21121.6|21146.6|21130.6|21135.6|21119.6|0
1736481600000|2025-01-10 04:00:00|21137.5|21121.5|21131.8|21115.8|21141.5|21125.5|21129.5|21113.5|0
1736481900000|2025-01-10 04:05:00|21132.9|21116.9|21125.8|21109.8|21134.3|21118.3|21122.8|21106.8|0
1736482200000|2025-01-10 04:10:00|21125.5|21109.5|21129.1|21113.1|21132.5|21116.5|21125.4|21109.4|0
1736482500000|2025-01-10 04:15:00|21128.9|21112.9|21124.3|21108.3|21128.9|21112.9|21119.5|21103.5|0
1736482800000|2025-01-10 04:20:00|21124.4|21108.4|21125|21109|21127.8|21111.8|21121.9|21105.9|0
1736483100000|2025-01-10 04:25:00|21124.9|21108.9|21122.4|21106.4|21125.1|21109.1|21120.1|21104.1|0
1736483400000|2025-01-10 04:30:00|21122.1|21106.1|21122.3|21106.3|21127.4|21111.4|21120.9|21104.9|0
1736483700000|2025-01-10 04:35:00|21122.1|21106.1|21126.3|21110.3|21128|21112|21120.9|21104.9|0
1736484000000|2025-01-10 04:40:00|21126.1|21110.1|21132.1|21116.1|21132.4|21116.4|21124.9|21108.9|0
1736484300000|2025-01-10 04:45:00|21132.3|21116.3|21126.8|21110.8|21134.4|21118.4|21123.3|21107.3|0
1736484600000|2025-01-10 04:50:00|21127.1|21111.1|21143.9|21127.9|21144.5|21128.5|21127.1|21111.1|0
1736484900000|2025-01-10 04:55:00|21144.3|21128.3|21138.8|21122.8|21144.6|21128.6|21135.9|21119.9|0
1736485200000|2025-01-10 05:00:00|21139.5|21123.5|21134.1|21118.1|21141.9|21125.9|21133.5|21117.5|0
1736485500000|2025-01-10 05:05:00|21134.4|21118.4|21143.3|21127.3|21146.6|21130.6|21134.4|21118.4|0
1736485800000|2025-01-10 05:10:00|21143.8|21127.8|21141|21125|21146.4|21130.4|21138.4|21122.4|0
1736486100000|2025-01-10 05:15:00|21141.3|21125.3|21143.1|21127.1|21147.3|21131.3|21140.1|21124.1|0
1736486400000|2025-01-10 05:20:00|21144|21128|21141.3|21125.3|21144.5|21128.5|21136.9|21120.9|0
1736486700000|2025-01-10 05:25:00|21141|21125|21153.3|21137.3|21153.3|21137.3|21138.9|21122.9|0
1736487000000|2025-01-10 05:30:00|21152.5|21136.5|21155.4|21139.4|21164.5|21148.5|21145.5|21129.5|0
1736487300000|2025-01-10 05:35:00|21155.8|21139.8|21143.9|21127.9|21156.6|21140.6|21142|21126|0
1736487600000|2025-01-10 05:40:00|21144.8|21128.8|21143.6|21127.6|21147.3|21131.3|21139.5|21123.5|0
1736487900000|2025-01-10 05:45:00|21143.5|21127.5|21142.1|21126.1|21146.4|21130.4|21138|21122|0
1736488200000|2025-01-10 05:50:00|21142.6|21126.6|21140.9|21124.9|21145.6|21129.6|21138.5|21122.5|0
1736488500000|2025-01-10 05:55:00|21140.3|21124.3|21137.6|21121.6|21140.3|21124.3|21132.5|21116.5|0
1736488800000|2025-01-10 06:00:00|21136.1|21120.1|21130.3|21114.3|21136.8|21120.8|21122.8|21106.8|0
1736489100000|2025-01-10 06:05:00|21130.4|21114.4|21127.6|21111.6|21135.3|21119.3|21125.5|21109.5|0
1736489400000|2025-01-10 06:10:00|21127.5|21111.5|21123.6|21107.6|21128.6|21112.6|21119.3|21103.3|0
1736489700000|2025-01-10 06:15:00|21123.8|21107.8|21123.6|21107.6|21127|21111|21121.6|21105.6|0
1736490000000|2025-01-10 06:20:00|21123.4|21107.4|21119|21103|21125|21109|21119|21103|0
1736490300000|2025-01-10 06:25:00|21118.4|21102.4|21106|21090|21118.4|21102.4|21104.6|21088.6|0
1736490600000|2025-01-10 06:30:00|21104.8|21088.8|21111.3|21095.3|21117.6|21101.6|21103.9|21087.9|0
1736490900000|2025-01-10 06:35:00|21111.6|21095.6|21101.9|21085.9|21115.1|21099.1|21101.9|21085.9|0
1736491200000|2025-01-10 06:40:00|21101.8|21085.8|21098.4|21082.4|21102|21086|21094.3|21078.3|0
1736491500000|2025-01-10 06:45:00|21098.3|21082.3|21101|21085|21106.1|21090.1|21098.1|21082.1|0
1736491800000|2025-01-10 06:50:00|21100.8|21084.8|21083.9|21067.9|21100.9|21084.9|21082.8|21066.8|0
1736492100000|2025-01-10 06:55:00|21085.1|21069.1|21081.6|21065.6|21088.1|21072.1|21077.6|21061.6|0
1736492400000|2025-01-10 07:00:00|21081.8|21065.8|21072.3|21056.3|21086.4|21070.4|21072.3|21056.3|0
1736492700000|2025-01-10 07:05:00|21072|21056|21073.5|21057.5|21079|21063|21070.6|21054.6|0
1736493000000|2025-01-10 07:10:00|21074|21058|21102.3|21086.3|21102.5|21086.5|21073.3|21057.3|0
1736493300000|2025-01-10 07:15:00|21101.4|21085.4|21115.9|21099.9|21115.9|21099.9|21097.5|21081.5|0
1736493600000|2025-01-10 07:20:00|21115.6|21099.6|21116.9|21100.9|21122.8|21106.8|21113.5|21097.5|0
1736493900000|2025-01-10 07:25:00|21116.8|21100.8|21108.9|21092.9|21116.9|21100.9|21103.5|21087.5|0
1736494200000|2025-01-10 07:30:00|21108|21092|21119|21103|21125.3|21109.3|21101.5|21085.5|0
1736494500000|2025-01-10 07:35:00|21119.1|21103.1|21126|21110|21128.4|21112.4|21118.8|21102.8|0
1736494800000|2025-01-10 07:40:00|21125.9|21109.9|21118.5|21102.5|21127.6|21111.6|21116.1|21100.1|0
1736495100000|2025-01-10 07:45:00|21118.6|21102.6|21113|21097|21119.8|21103.8|21110.8|21094.8|0
1736495400000|2025-01-10 07:50:00|21112.5|21096.5|21111.4|21095.4|21118.9|21102.9|21105.4|21089.4|0
1736495700000|2025-01-10 07:55:00|21111.6|21095.6|21108.1|21092.1|21115.4|21099.4|21101|21085|0
1736496000000|2025-01-10 08:00:00|21103|21087|21107.9|21091.9|21118|21102|21097.3|21081.3|0
1736496300000|2025-01-10 08:05:00|21108.5|21092.5|21111.3|21095.3|21115.5|21099.5|21095.1|21079.1|0
1736496600000|2025-01-10 08:10:00|21109.5|21093.5|21127.1|21111.1|21127.1|21111.1|21104.4|21088.4|0
1736496900000|2025-01-10 08:15:00|21127|21111|21128.8|21112.8|21135.4|21119.4|21113.6|21097.6|0
1736497200000|2025-01-10 08:20:00|21129.3|21113.3|21126.4|21110.4|21133.1|21117.1|21123.3|21107.3|0
1736497500000|2025-01-10 08:25:00|21125.9|21109.9|21129.9|21113.9|21129.9|21113.9|21118.8|21102.8|0
1736497800000|2025-01-10 08:30:00|21129.8|21113.8|21124.5|21108.5|21132.8|21116.8|21113.1|21097.1|0
1736498100000|2025-01-10 08:35:00|21124.3|21108.3|21130.9|21114.9|21132.4|21116.4|21119.1|21103.1|0
1736498400000|2025-01-10 08:40:00|21131|21115|21126.1|21110.1|21134.6|21118.6|21121.1|21105.1|0
1736498700000|2025-01-10 08:45:00|21127.5|21111.5|21118.5|21102.5|21129.6|21113.6|21117.6|21101.6|0
1736499000000|2025-01-10 08:50:00|21118.6|21102.6|21112.6|21096.6|21124.1|21108.1|21109.8|21093.8|0
1736499300000|2025-01-10 08:55:00|21112.8|21096.8|21120.1|21104.1|21123.1|21107.1|21106.4|21090.4|0
1736499600000|2025-01-10 09:00:00|21119.5|21103.5|21091.6|21075.6|21123.8|21107.8|21090.1|21074.1|0
1736499900000|2025-01-10 09:05:00|21092.5|21076.5|21101.1|21085.1|21102.5|21086.5|21087.3|21071.3|0
1736500200000|2025-01-10 09:10:00|21100.8|21084.8|21117.4|21101.4|21117.8|21101.8|21085.4|21069.4|0
1736500500000|2025-01-10 09:15:00|21117.1|21101.1|21116.5|21100.5|21121.6|21105.6|21110.8|21094.8|0
1736500800000|2025-01-10 09:20:00|21116.4|21100.4|21119|21103|21124.8|21108.8|21108.8|21092.8|0
1736501100000|2025-01-10 09:25:00|21119.1|21103.1|21110|21094|21120.9|21104.9|21106.9|21090.9|0
1736501400000|2025-01-10 09:30:00|21107.6|21091.6|21112.1|21096.1|21118.5|21102.5|21104.1|21088.1|0
1736501700000|2025-01-10 09:35:00|21113.1|21097.1|21117.4|21101.4|21121.1|21105.1|21113.1|21097.1|0
1736502000000|2025-01-10 09:40:00|21117.3|21101.3|21105.9|21089.9|21130.9|21114.9|21105.9|21089.9|0
1736502300000|2025-01-10 09:45:00|21106.3|21090.3|21113.1|21097.1|21114.4|21098.4|21097.9|21081.9|0
1736502600000|2025-01-10 09:50:00|21113|21097|21115.9|21099.9|21118.1|21102.1|21111|21095|0
1736502900000|2025-01-10 09:55:00|21115.6|21099.6|21114.1|21098.1|21118.9|21102.9|21109.4|21093.4|0
1736503200000|2025-01-10 10:00:00|21114.9|21098.9|21118.6|21102.6|21129.6|21113.6|21113.8|21097.8|0
1736503500000|2025-01-10 10:05:00|21119.1|21103.1|21112.1|21096.1|21119.8|21103.8|21107.5|21091.5|0
1736503800000|2025-01-10 10:10:00|21112.3|21096.3|21122|21106|21125.4|21109.4|21111|21095|0
1736504100000|2025-01-10 10:15:00|21122.1|21106.1|21120|21104|21127.9|21111.9|21117.5|21101.5|0
1736504400000|2025-01-10 10:20:00|21120.1|21104.1|21129.5|21113.5|21130.3|21114.3|21117.8|21101.8|0
1736504700000|2025-01-10 10:25:00|21129.4|21113.4|21123.4|21107.4|21130.6|21114.6|21119.8|21103.8|0
1736505000000|2025-01-10 10:30:00|21123.6|21107.6|21129.3|21113.3|21133.9|21117.9|21123.6|21107.6|0
1736505300000|2025-01-10 10:35:00|21129.5|21113.5|21145.8|21129.8|21145.8|21129.8|21126.1|21110.1|0
1736505600000|2025-01-10 10:40:00|21145.6|21129.6|21153|21137|21153.6|21137.6|21144.4|21128.4|0
1736505900000|2025-01-10 10:45:00|21153.1|21137.1|21153.5|21137.5|21155.1|21139.1|21149|21133|0
1736506200000|2025-01-10 10:50:00|21152.9|21136.9|21149|21133|21157.6|21141.6|21145.8|21129.8|0
1736506500000|2025-01-10 10:55:00|21149.5|21133.5|21152.8|21136.8|21155.6|21139.6|21145.4|21129.4|0
1736506800000|2025-01-10 11:00:00|21151.5|21135.5|21159.3|21143.3|21159.6|21143.6|21149.1|21133.1|0
1736507100000|2025-01-10 11:05:00|21158.8|21142.8|21181.5|21165.5|21181.6|21165.6|21158.8|21142.8|0
1736507400000|2025-01-10 11:10:00|21181.1|21165.1|21198|21182|21208|21192|21181.1|21165.1|0
1736507700000|2025-01-10 11:15:00|21197.1|21181.1|21194.1|21178.1|21202.5|21186.5|21191.6|21175.6|0
1736508000000|2025-01-10 11:20:00|21194.3|21178.3|21189.3|21173.3|21195.6|21179.6|21187.6|21171.6|0
1736508300000|2025-01-10 11:25:00|21189.1|21173.1|21181.1|21165.1|21192.1|21176.1|21177.1|21161.1|0
1736508600000|2025-01-10 11:30:00|21181.6|21165.6|21174.6|21158.6|21187.1|21171.1|21170.3|21154.3|0
1736508900000|2025-01-10 11:35:00|21174.8|21158.8|21188.6|21172.6|21188.6|21172.6|21173|21157|0
1736509200000|2025-01-10 11:40:00|21189.1|21173.1|21174.5|21158.5|21190.3|21174.3|21173.1|21157.1|0
1736509500000|2025-01-10 11:45:00|21175.3|21159.3|21173.1|21157.1|21180.4|21164.4|21165.4|21149.4|0
1736509800000|2025-01-10 11:50:00|21173.9|21157.9|21157.3|21141.3|21177.6|21161.6|21156.3|21140.3|0
1736510100000|2025-01-10 11:55:00|21157.1|21141.1|21152.6|21136.6|21167.6|21151.6|21150.8|21134.8|0
1736510400000|2025-01-10 12:00:00|21152.5|21136.5|21145.4|21129.4|21159.9|21143.9|21142.9|21126.9|0
1736510700000|2025-01-10 12:05:00|21146.5|21130.5|21121.5|21105.5|21146.5|21130.5|21109.5|21093.5|0
1736511000000|2025-01-10 12:10:00|21123.4|21107.4|21104|21088|21123.9|21107.9|21093.8|21077.8|0
1736511300000|2025-01-10 12:15:00|21105.3|21089.3|21119.5|21103.5|21125.4|21109.4|21105|21089|0
1736511600000|2025-01-10 12:20:00|21118.6|21102.6|21124.9|21108.9|21128.9|21112.9|21114.1|21098.1|0
1736511900000|2025-01-10 12:25:00|21125.1|21109.1|21117.6|21101.6|21131|21115|21112.9|21096.9|0
1736512200000|2025-01-10 12:30:00|21117.8|21101.8|21140.1|21124.1|21140.9|21124.9|21116.5|21100.5|0
1736512500000|2025-01-10 12:35:00|21140.3|21124.3|21148.1|21132.1|21149.6|21133.6|21134.5|21118.5|0
1736512800000|2025-01-10 12:40:00|21148|21132|21143.3|21127.3|21154.8|21138.8|21142.5|21126.5|0
1736513100000|2025-01-10 12:45:00|21143.1|21127.1|21140.3|21124.3|21143.4|21127.4|21126.3|21110.3|0
1736513400000|2025-01-10 12:50:00|21141.6|21125.6|21144.1|21128.1|21154.1|21138.1|21140|21124|0
1736513700000|2025-01-10 12:55:00|21143.6|21127.6|21157.3|21141.3|21158.8|21142.8|21143.6|21127.6|0
1736514000000|2025-01-10 13:00:00|21157.9|21141.9|21152.1|21136.1|21159.5|21143.5|21144.8|21128.8|0
1736514300000|2025-01-10 13:05:00|21150.9|21134.9|21151.5|21135.5|21159|21143|21148|21132|0
1736514600000|2025-01-10 13:10:00|21151.1|21135.1|21140.3|21124.3|21153.5|21137.5|21129.9|21113.9|0
1736514900000|2025-01-10 13:15:00|21139.8|21123.8|21135|21119|21142.4|21126.4|21113.3|21097.3|0
1736515200000|2025-01-10 13:20:00|21134.3|21118.3|21121.3|21105.3|21138.6|21122.6|21114.8|21098.8|0
1736515500000|2025-01-10 13:25:00|21122.9|21106.9|21135|21119|21145.3|21129.3|21121.4|21105.4|0
1736515800000|2025-01-10 13:30:00|21127.9|21111.9|20905.3|20889.3|21127.9|21111.9|20890.1|20874.1|0
1736516100000|2025-01-10 13:35:00|20892|20876|20966|20950|20971.3|20955.3|20882.4|20866.4|0
1736516400000|2025-01-10 13:40:00|20964|20948|20960.9|20944.9|20993.6|20977.6|20957.4|20941.4|0
1736516700000|2025-01-10 13:45:00|20960.6|20944.6|20962.3|20946.3|20999.8|20983.8|20941.9|20925.9|0
1736517000000|2025-01-10 13:50:00|20960.3|20944.3|20986.9|20970.9|20986.9|20970.9|20928.8|20912.8|0
1736517300000|2025-01-10 13:55:00|20985.8|20969.8|20953.5|20937.5|20986|20970|20952.5|20936.5|0
1736517600000|2025-01-10 14:00:00|20949.1|20933.1|20996.3|20980.3|20996.3|20980.3|20926.4|20910.4|0
1736517900000|2025-01-10 14:05:00|21000.6|20984.6|21001.1|20985.1|21016.3|21000.3|20975.5|20959.5|0
1736518200000|2025-01-10 14:10:00|21002.5|20986.5|21010.4|20994.4|21017.9|21001.9|20993|20977|0
1736518500000|2025-01-10 14:15:00|21008|20992|21010.8|20994.8|21031.4|21015.4|21008|20992|0
1736518800000|2025-01-10 14:20:00|21009.6|20993.6|21006.9|20990.9|21019.5|21003.5|20992.6|20976.6|0
1736519100000|2025-01-10 14:25:00|21005.5|20989.5|21028|21012|21029.9|21013.9|20986.5|20970.5|0
1736519400000|2025-01-10 14:30:00|21029.5|21013.5|20994.8|20978.8|21030.8|21014.8|20951.1|20935.1|0
1736519700000|2025-01-10 14:35:00|20997.4|20981.4|20934.3|20918.3|21003.3|20987.3|20907.1|20891.1|0
1736520000000|2025-01-10 14:40:00|20930|20914|20959.5|20943.5|20959.5|20943.5|20905.9|20889.9|0
1736520300000|2025-01-10 14:45:00|20955.5|20939.5|20871.9|20855.9|20971.8|20955.8|20847.6|20831.6|0
1736520600000|2025-01-10 14:50:00|20868.9|20852.9|20867.8|20851.8|20899|20883|20858|20842|0
1736520900000|2025-01-10 14:55:00|20866.8|20850.8|20892.3|20876.3|20904.6|20888.6|20862|20846|0
1736521200000|2025-01-10 15:00:00|20862.3|20846.3|20777.3|20761.3|20862.3|20846.3|20770.1|20754.1|0
1736521500000|2025-01-10 15:05:00|20778|20762|20733.5|20717.5|20797.5|20781.5|20726.3|20710.3|0
1736521800000|2025-01-10 15:10:00|20733.9|20717.9|20743.4|20727.4|20753|20737|20714|20698|0
1736522100000|2025-01-10 15:15:00|20741.6|20725.6|20774.6|20758.6|20797|20781|20741.6|20725.6|0
1736522400000|2025-01-10 15:20:00|20772.4|20756.4|20837.9|20821.9|20837.9|20821.9|20772.4|20756.4|0
1736522700000|2025-01-10 15:25:00|20833|20817|20866.8|20850.8|20868.1|20852.1|20819.3|20803.3|0
1736523000000|2025-01-10 15:30:00|20865.4|20849.4|20866.9|20850.9|20885.9|20869.9|20844.6|20828.6|0
1736523300000|2025-01-10 15:35:00|20866.1|20850.1|20906.9|20890.9|20921.4|20905.4|20860.5|20844.5|0
1736523600000|2025-01-10 15:40:00|20907.8|20891.8|20889.9|20873.9|20917.6|20901.6|20879.6|20863.6|0
1736523900000|2025-01-10 15:45:00|20891.6|20875.6|20939.8|20923.8|20958.5|20942.5|20884.1|20868.1|0
1736524200000|2025-01-10 15:50:00|20939|20923|20875.5|20859.5|20940.3|20924.3|20848.4|20832.4|0
1736524500000|2025-01-10 15:55:00|20872.9|20856.9|20826.3|20810.3|20882.6|20866.6|20821.9|20805.9|0
1736524800000|2025-01-10 16:00:00|20828.6|20812.6|20794.9|20778.9|20835.1|20819.1|20782|20766|0
1736525100000|2025-01-10 16:05:00|20795.4|20779.4|20797.3|20781.3|20803.9|20787.9|20774.1|20758.1|0
1736525400000|2025-01-10 16:10:00|20794.6|20778.6|20768.6|20752.6|20797.3|20781.3|20767.5|20751.5|0
1736525700000|2025-01-10 16:15:00|20768.5|20752.5|20765.3|20749.3|20801.4|20785.4|20760.9|20744.9|0
1736526000000|2025-01-10 16:20:00|20764.5|20748.5|20798.5|20782.5|20810.8|20794.8|20763.3|20747.3|0
1736526300000|2025-01-10 16:25:00|20797.3|20781.3|20776.8|20760.8|20810.3|20794.3|20763|20747|0
1736526600000|2025-01-10 16:30:00|20773.9|20757.9|20765.1|20749.1|20790.9|20774.9|20754.6|20738.6|0
1736526900000|2025-01-10 16:35:00|20765.6|20749.6|20738.3|20722.3|20770.3|20754.3|20724.9|20708.9|0
1736527200000|2025-01-10 16:40:00|20739.6|20723.6|20804.9|20788.9|20806|20790|20739.6|20723.6|0
1736527500000|2025-01-10 16:45:00|20800.1|20784.1|20772|20756|20818.3|20802.3|20770.3|20754.3|0
1736527800000|2025-01-10 16:50:00|20775.1|20759.1|20790.6|20774.6|20802.3|20786.3|20775.1|20759.1|0
1736528100000|2025-01-10 16:55:00|20790.4|20774.4|20736|20720|20791.1|20775.1|20733|20717|0
1736528400000|2025-01-10 17:00:00|20736.9|20720.9|20729.1|20713.1|20746.5|20730.5|20725.1|20709.1|0
1736528700000|2025-01-10 17:05:00|20729.5|20713.5|20730.6|20714.6|20744.3|20728.3|20726.3|20710.3|0
1736529000000|2025-01-10 17:10:00|20731.1|20715.1|20749.6|20733.6|20750.8|20734.8|20724|20708|0
1736529300000|2025-01-10 17:15:00|20748.9|20732.9|20766.5|20750.5|20766.5|20750.5|20745|20729|0
1736529600000|2025-01-10 17:20:00|20765.4|20749.4|20755.6|20739.6|20773|20757|20737.4|20721.4|0
1736529900000|2025-01-10 17:25:00|20755.4|20739.4|20792|20776|20795.6|20779.6|20755.4|20739.4|0
1736530200000|2025-01-10 17:30:00|20788.4|20772.4|20803.1|20787.1|20807.3|20791.3|20788.4|20772.4|0
1736530500000|2025-01-10 17:35:00|20799.6|20783.6|20825|20809|20836.8|20820.8|20794.3|20778.3|0
1736530800000|2025-01-10 17:40:00|20822.9|20806.9|20846.3|20830.3|20854.3|20838.3|20822.9|20806.9|0
1736531100000|2025-01-10 17:45:00|20844.9|20828.9|20846.4|20830.4|20854.5|20838.5|20828.1|20812.1|0
1736531400000|2025-01-10 17:50:00|20844.5|20828.5|20856.8|20840.8|20859.3|20843.3|20840.8|20824.8|0
1736531700000|2025-01-10 17:55:00|20857.5|20841.5|20870.5|20854.5|20875.3|20859.3|20850.4|20834.4|0
1736532000000|2025-01-10 18:00:00|20868.6|20852.6|20853.6|20837.6|20869.9|20853.9|20843.1|20827.1|0
1736532300000|2025-01-10 18:05:00|20855.5|20839.5|20898.8|20882.8|20900.9|20884.9|20848.9|20832.9|0
1736532600000|2025-01-10 18:10:00|20897.5|20881.5|20904.9|20888.9|20916.9|20900.9|20897.5|20881.5|0
1736532900000|2025-01-10 18:15:00|20905.1|20889.1|20901.9|20885.9|20908|20892|20881.8|20865.8|0
1736533200000|2025-01-10 18:20:00|20902.6|20886.6|20947.3|20931.3|20953.9|20937.9|20900.6|20884.6|0
1736533500000|2025-01-10 18:25:00|20946.9|20930.9|20945.6|20929.6|20968.9|20952.9|20934.5|20918.5|0
1736533800000|2025-01-10 18:30:00|20952.3|20936.3|20959.8|20943.8|20966.3|20950.3|20924.4|20908.4|0
1736534100000|2025-01-10 18:35:00|20957|20941|20961|20945|20972.8|20956.8|20950.3|20934.3|0
1736534400000|2025-01-10 18:40:00|20962.1|20946.1|20955.3|20939.3|20971.3|20955.3|20944.5|20928.5|0
1736534700000|2025-01-10 18:45:00|20955.6|20939.6|20980.5|20964.5|20980.5|20964.5|20942.1|20926.1|0
1736535000000|2025-01-10 18:50:00|20977.1|20961.1|20975.1|20959.1|20985.4|20969.4|20951.1|20935.1|0
1736535300000|2025-01-10 18:55:00|20971.8|20955.8|21003.5|20987.5|21011.1|20995.1|20971.8|20955.8|0
1736535600000|2025-01-10 19:00:00|21004.9|20988.9|20957.5|20941.5|21007.6|20991.6|20954.9|20938.9|0
1736535900000|2025-01-10 19:05:00|20959.1|20943.1|20897.4|20881.4|20959.6|20943.6|20897.4|20881.4|0
1736536200000|2025-01-10 19:10:00|20896.9|20880.9|20909|20893|20919.9|20903.9|20887.9|20871.9|0
1736536500000|2025-01-10 19:15:00|20911|20895|20912|20896|20922|20906|20902.5|20886.5|0
1736536800000|2025-01-10 19:20:00|20909.9|20893.9|20904.9|20888.9|20912.1|20896.1|20882.1|20866.1|0
1736537100000|2025-01-10 19:25:00|20905.4|20889.4|20932.1|20916.1|20944|20928|20905.4|20889.4|0
1736537400000|2025-01-10 19:30:00|20932.9|20916.9|20904.5|20888.5|20933.4|20917.4|20900.4|20884.4|0
1736537700000|2025-01-10 19:35:00|20903.9|20887.9|20919.4|20903.4|20921.4|20905.4|20894.9|20878.9|0
1736538000000|2025-01-10 19:40:00|20921.3|20905.3|20905.6|20889.6|20930.1|20914.1|20895.9|20879.9|0
1736538300000|2025-01-10 19:45:00|20904|20888|20884.9|20868.9|20911|20895|20882.3|20866.3|0
1736538600000|2025-01-10 19:50:00|20882.6|20866.6|20921|20905|20921.5|20905.5|20881.4|20865.4|0
1736538900000|2025-01-10 19:55:00|20918.1|20902.1|20923|20907|20937.9|20921.9|20913.4|20897.4|0
1736539200000|2025-01-10 20:00:00|20919.6|20903.6|20919.1|20903.1|20932.6|20916.6|20901.3|20885.3|0
1736539500000|2025-01-10 20:05:00|20916.3|20900.3|20909.8|20893.8|20934.6|20918.6|20909|20893|0
1736539800000|2025-01-10 20:10:00|20909.5|20893.5|20871.3|20855.3|20916.1|20900.1|20866.6|20850.6|0
1736540100000|2025-01-10 20:15:00|20871.5|20855.5|20847.4|20831.4|20881.1|20865.1|20837.9|20821.9|0
1736540400000|2025-01-10 20:20:00|20849.9|20833.9|20855.4|20839.4|20865.4|20849.4|20839.4|20823.4|0
1736540700000|2025-01-10 20:25:00|20855.9|20839.9|20848.6|20832.6|20859|20843|20839.8|20823.8|0
1736541000000|2025-01-10 20:30:00|20841.3|20825.3|20834.3|20818.3|20855.9|20839.9|20819.6|20803.6|0
1736541300000|2025-01-10 20:35:00|20833.4|20817.4|20851.6|20835.6|20873.3|20857.3|20831.6|20815.6|0
1736541600000|2025-01-10 20:40:00|20851|20835|20850.1|20834.1|20868.3|20852.3|20834|20818|0
1736541900000|2025-01-10 20:45:00|20848.1|20832.1|20838.8|20822.8|20851.3|20835.3|20833|20817|0
1736542200000|2025-01-10 20:50:00|20830.9|20814.9|20880.5|20864.5|20881.6|20865.6|20826.8|20810.8|0
1736542500000|2025-01-10 20:55:00|20870.4|20854.4|20853.9|20837.9|20877|20861|20846.3|20830.3|0
1736542800000|2025-01-10 21:00:00|20858.8|20842.8|20862.9|20846.9|20872|20856|20841.3|20825.3|0
1736543100000|2025-01-10 21:05:00|20862.3|20846.3|20845.3|20829.3|20862.9|20846.9|20836.8|20820.8|0
1736543400000|2025-01-10 21:10:00|20845.9|20829.9|20855.5|20839.5|20855.5|20839.5|20840.9|20824.9|0
1736543700000|2025-01-10 21:15:00|20854.3|20838.3|20848.8|20832.8|20862.3|20846.3|20846.4|20830.4|0
1736544000000|2025-01-10 21:20:00|20847.1|20831.1|20842.9|20826.9|20853.9|20837.9|20841.3|20825.3|0
1736544300000|2025-01-10 21:25:00|20842.5|20826.5|20845.3|20829.3|20845.4|20829.4|20838.1|20822.1|0
1736544600000|2025-01-10 21:30:00|20844.8|20828.8|20835.9|20819.9|20846.8|20830.8|20834.3|20818.3|0
1736544900000|2025-01-10 21:35:00|20836.4|20820.4|20831.6|20815.6|20840.5|20824.5|20829.6|20813.6|0
1736545200000|2025-01-10 21:40:00|20831|20815|20830.8|20814.8|20833.1|20817.1|20828.5|20812.5|0
1736545500000|2025-01-10 21:45:00|20830.6|20814.6|20834.1|20818.1|20837.5|20821.5|20826.6|20810.6|0
1736545800000|2025-01-10 21:50:00|20834.5|20818.5|20831.1|20815.1|20839.5|20823.5|20830.4|20814.4|0
1736546100000|2025-01-10 21:55:00|20831|20815|20833.1|20817.1|20834.8|20818.8|20825.4|20809.4|0
1736583300000|2025-01-11 08:15:00|20834.7|20818.7|20834.7|20818.7|20834.7|20818.7|20834.7|20818.7|0
1736585100000|2025-01-11 08:45:00|20830.3|20814.3|20830.3|20814.3|20830.3|20814.3|20830.3|20814.3|0
1736586000000|2025-01-11 09:00:00|20830.2|20814.2|20830.2|20814.2|20830.2|20814.2|20830.2|20814.2|0
1736588400000|2025-01-11 09:40:00|20830.3|20814.3|20830.3|20814.3|20830.3|20814.3|20830.3|20814.3|0
1736600700000|2025-01-11 13:05:00|20829.3|20813.3|20829.3|20813.3|20829.3|20813.3|20829.3|20813.3|0
1736603100000|2025-01-11 13:45:00|20830.8|20814.8|20830.8|20814.8|20830.8|20814.8|20830.8|20814.8|0
1736616000000|2025-01-11 17:20:00|20831.8|20815.8|20831.8|20815.8|20831.8|20815.8|20831.8|20815.8|0
1736617200000|2025-01-11 17:40:00|20830.8|20814.8|20830.8|20814.8|20830.8|20814.8|20830.8|20814.8|0
1736634000000|2025-01-11 22:20:00|20831.1|20815.1|20831.1|20815.1|20831.1|20815.1|20831.1|20815.1|0
1736642400000|2025-01-12 00:40:00|20833.1|20817.1|20833.1|20817.1|20833.1|20817.1|20833.1|20817.1|0
1736647800000|2025-01-12 02:10:00|20833.9|20817.9|20833.9|20817.9|20833.9|20817.9|20833.9|20817.9|0
1736673600000|2025-01-12 09:20:00|20841.9|20825.9|20841.9|20825.9|20841.9|20825.9|20841.9|20825.9|0
1736683500000|2025-01-12 12:05:00|20849.9|20833.9|20849.9|20833.9|20849.9|20833.9|20849.9|20833.9|0
1736700000000|2025-01-12 16:40:00|20850.2|20834.2|20850.2|20834.2|20850.2|20834.2|20850.2|20834.2|0
1736705400000|2025-01-12 18:10:00|20842.4|20826.4|20842.4|20826.4|20842.4|20826.4|20841.4|20825.4|0
1736708100000|2025-01-12 18:55:00|20842.8|20826.8|20842.8|20826.8|20842.8|20826.8|20842.8|20826.8|0
1736708700000|2025-01-12 19:05:00|20843.9|20827.9|20843.9|20827.9|20843.9|20827.9|20843.9|20827.9|0
1736710200000|2025-01-12 19:30:00|20836.1|20820.1|20835.1|20819.1|20836.1|20820.1|20835.1|20819.1|0
1736712600000|2025-01-12 20:10:00|20840.4|20824.4|20840.4|20824.4|20840.4|20824.4|20840.4|20824.4|0
1736713200000|2025-01-12 20:20:00|20841.4|20825.4|20841.4|20825.4|20841.4|20825.4|20841.4|20825.4|0
1736722800000|2025-01-12 23:00:00|20833.3|20817.3|20810.6|20794.6|20836.1|20820.1|20799.5|20783.5|0
1736723100000|2025-01-12 23:05:00|20810.8|20794.8|20791.3|20775.3|20810.9|20794.9|20779.8|20763.8|0
1736723400000|2025-01-12 23:10:00|20791.4|20775.4|20813.4|20797.4|20813.9|20797.9|20789.5|20773.5|0
1736723700000|2025-01-12 23:15:00|20813.3|20797.3|20826.1|20810.1|20827.5|20811.5|20813.3|20797.3|0
1736724000000|2025-01-12 23:20:00|20826.6|20810.6|20825.9|20809.9|20828.5|20812.5|20820|20804|0
1736724300000|2025-01-12 23:25:00|20826.3|20810.3|20836.1|20820.1|20836.3|20820.3|20822|20806|0
1736724600000|2025-01-12 23:30:00|20836.3|20820.3|20859.6|20843.6|20864.1|20848.1|20836.3|20820.3|0
1736724900000|2025-01-12 23:35:00|20859.8|20843.8|20857.6|20841.6|20862.1|20846.1|20852.9|20836.9|0
1736725200000|2025-01-12 23:40:00|20857.5|20841.5|20859.8|20843.8|20861.9|20845.9|20857.3|20841.3|0
1736725500000|2025-01-12 23:45:00|20859.9|20843.9|20829.3|20813.3|20860.3|20844.3|20822.3|20806.3|0
1736725800000|2025-01-12 23:50:00|20829.9|20813.9|20833.4|20817.4|20840.6|20824.6|20822.1|20806.1|0
1736726100000|2025-01-12 23:55:00|20833.1|20817.1|20838.4|20822.4|20846.3|20830.3|20832.8|20816.8|0
1736726400000|2025-01-13 00:00:00|20839.4|20823.4|20851.4|20835.4|20856.4|20840.4|20839.4|20823.4|0
1736726700000|2025-01-13 00:05:00|20851.2|20835.2|20865.7|20849.7|20872.5|20856.5|20850.7|20834.7|0
1736727000000|2025-01-13 00:10:00|20865.6|20849.6|20866.2|20850.2|20870.5|20854.5|20860.7|20844.7|0
1736727300000|2025-01-13 00:15:00|20866.4|20850.4|20866.4|20850.4|20871|20855|20860.7|20844.7|0
1736727600000|2025-01-13 00:20:00|20866.5|20850.5|20870.1|20854.1|20870.7|20854.7|20862.5|20846.5|0
1736727900000|2025-01-13 00:25:00|20870|20854|20855.4|20839.4|20875.4|20859.4|20855.4|20839.4|0
1736728200000|2025-01-13 00:30:00|20855.1|20839.1|20858.6|20842.6|20861.1|20845.1|20848.9|20832.9|0
1736728500000|2025-01-13 00:35:00|20858.7|20842.7|20847|20831|20864.6|20848.6|20846.5|20830.5|0
1736728800000|2025-01-13 00:40:00|20847.1|20831.1|20851.1|20835.1|20853.2|20837.2|20836.4|20820.4|0
1736729100000|2025-01-13 00:45:00|20851.2|20835.2|20831.6|20815.6|20852|20836|20821.7|20805.7|0
1736729400000|2025-01-13 00:50:00|20831.5|20815.5|20840.2|20824.2|20841.9|20825.9|20827.4|20811.4|0
1736729700000|2025-01-13 00:55:00|20840.1|20824.1|20837.9|20821.9|20847.7|20831.7|20835.7|20819.7|0
1736730000000|2025-01-13 01:00:00|20837.6|20821.6|20835.4|20819.4|20841|20825|20828.2|20812.2|0
1736730300000|2025-01-13 01:05:00|20834.9|20818.9|20816.1|20800.1|20834.9|20818.9|20812.9|20796.9|0
1736730600000|2025-01-13 01:10:00|20816|20800|20801.4|20785.4|20822.2|20806.2|20799.9|20783.9|0
1736730900000|2025-01-13 01:15:00|20801.6|20785.6|20806.6|20790.6|20817.4|20801.4|20801.4|20785.4|0
1736731200000|2025-01-13 01:20:00|20807.5|20791.5|20809.6|20793.6|20814.9|20798.9|20803.7|20787.7|0
1736731500000|2025-01-13 01:25:00|20809.9|20793.9|20798.2|20782.2|20816.4|20800.4|20795.5|20779.5|0
1736731800000|2025-01-13 01:30:00|20796.9|20780.9|20787.9|20771.9|20796.9|20780.9|20783.2|20767.2|0
1736732100000|2025-01-13 01:35:00|20788.1|20772.1|20768.9|20752.9|20788.5|20772.5|20755.2|20739.2|0
1736732400000|2025-01-13 01:40:00|20770.7|20754.7|20748.6|20732.6|20773.5|20757.5|20745.5|20729.5|0
1736732700000|2025-01-13 01:45:00|20748.7|20732.7|20755.4|20739.4|20757.4|20741.4|20728.2|20712.2|0
1736733000000|2025-01-13 01:50:00|20753.5|20737.5|20765.5|20749.5|20770.1|20754.1|20746.4|20730.4|0
1736733300000|2025-01-13 01:55:00|20765.3|20749.3|20768.5|20752.5|20773.6|20757.6|20763.8|20747.8|0
1736733600000|2025-01-13 02:00:00|20767.5|20751.5|20763.8|20747.8|20773.2|20757.2|20754.3|20738.3|0
1736733900000|2025-01-13 02:05:00|20764.3|20748.3|20768.3|20752.3|20774.2|20758.2|20759.5|20743.5|0
1736734200000|2025-01-13 02:10:00|20768.5|20752.5|20761.8|20745.8|20769.1|20753.1|20758.2|20742.2|0
1736734500000|2025-01-13 02:15:00|20762.1|20746.1|20779.7|20763.7|20779.7|20763.7|20759.3|20743.3|0
1736734800000|2025-01-13 02:20:00|20779.6|20763.6|20780.1|20764.1|20782.1|20766.1|20770.1|20754.1|0
1736735100000|2025-01-13 02:25:00|20781.3|20765.3|20781.5|20765.5|20790.1|20774.1|20775|20759|0
1736735400000|2025-01-13 02:30:00|20781.3|20765.3|20782.7|20766.7|20783.6|20767.6|20776.8|20760.8|0
1736735700000|2025-01-13 02:35:00|20781.8|20765.8|20783.2|20767.2|20788.2|20772.2|20779.6|20763.6|0
1736736000000|2025-01-13 02:40:00|20784.6|20768.6|20767.8|20751.8|20784.6|20768.6|20764.8|20748.8|0
1736736300000|2025-01-13 02:45:00|20769.2|20753.2|20762|20746|20770.1|20754.1|20757.8|20741.8|0
1736736600000|2025-01-13 02:50:00|20762.5|20746.5|20768|20752|20770|20754|20760.8|20744.8|0
1736736900000|2025-01-13 02:55:00|20768.2|20752.2|20767.5|20751.5|20768.7|20752.7|20760.7|20744.7|0
1736737200000|2025-01-13 03:00:00|20765.8|20749.8|20774.3|20758.3|20778.6|20762.6|20765.7|20749.7|0
1736737500000|2025-01-13 03:05:00|20774.2|20758.2|20769.5|20753.5|20778.3|20762.3|20767.2|20751.2|0
1736737800000|2025-01-13 03:10:00|20768.6|20752.6|20744.8|20728.8|20768.7|20752.7|20744|20728|0
1736738100000|2025-01-13 03:15:00|20744.5|20728.5|20747.5|20731.5|20754.5|20738.5|20744.5|20728.5|0
1736738400000|2025-01-13 03:20:00|20747.8|20731.8|20712.8|20696.8|20754.3|20738.3|20704.6|20688.6|0
1736738700000|2025-01-13 03:25:00|20713.6|20697.6|20723.5|20707.5|20725.5|20709.5|20704|20688|0
1736739000000|2025-01-13 03:30:00|20723.7|20707.7|20719.2|20703.2|20727.8|20711.8|20718.1|20702.1|0
1736739300000|2025-01-13 03:35:00|20718.3|20702.3|20715.6|20699.6|20720|20704|20705.8|20689.8|0
1736739600000|2025-01-13 03:40:00|20714.8|20698.8|20725.2|20709.2|20725.5|20709.5|20708.2|20692.2|0
1736739900000|2025-01-13 03:45:00|20725.1|20709.1|20730.8|20714.8|20732.2|20716.2|20717.8|20701.8|0
1736740200000|2025-01-13 03:50:00|20730.6|20714.6|20719.7|20703.7|20731.1|20715.1|20719.7|20703.7|0
1736740500000|2025-01-13 03:55:00|20718.1|20702.1|20726.9|20710.9|20728.1|20712.1|20709.1|20693.1|0
1736740800000|2025-01-13 04:00:00|20726.8|20710.8|20744.4|20728.4|20744.5|20728.5|20726.8|20710.8|0
1736741100000|2025-01-13 04:05:00|20744.6|20728.6|20739.8|20723.8|20744.6|20728.6|20733.4|20717.4|0
1736741400000|2025-01-13 04:10:00|20739.4|20723.4|20737|20721|20746.1|20730.1|20732.6|20716.6|0
1736741700000|2025-01-13 04:15:00|20737.1|20721.1|20735.8|20719.8|20739.6|20723.6|20728.4|20712.4|0
1736742000000|2025-01-13 04:20:00|20736|20720|20730.6|20714.6|20738.1|20722.1|20729.8|20713.8|0
1736742300000|2025-01-13 04:25:00|20730.5|20714.5|20738.5|20722.5|20740.4|20724.4|20729.8|20713.8|0
1736742600000|2025-01-13 04:30:00|20738.6|20722.6|20725.8|20709.8|20740.9|20724.9|20725|20709|0
1736742900000|2025-01-13 04:35:00|20725.5|20709.5|20728.5|20712.5|20730.6|20714.6|20723.1|20707.1|0
1736743200000|2025-01-13 04:40:00|20728.4|20712.4|20733.8|20717.8|20736|20720|20726.9|20710.9|0
1736743500000|2025-01-13 04:45:00|20733.9|20717.9|20735.9|20719.9|20737.1|20721.1|20731.3|20715.3|0
1736743800000|2025-01-13 04:50:00|20736.4|20720.4|20738.3|20722.3|20745.4|20729.4|20734.9|20718.9|0
1736744100000|2025-01-13 04:55:00|20738.4|20722.4|20744.3|20728.3|20747|20731|20736.9|20720.9|0
1736744400000|2025-01-13 05:00:00|20744|20728|20738.5|20722.5|20745.4|20729.4|20737|20721|0
1736744700000|2025-01-13 05:05:00|20737.3|20721.3|20740.9|20724.9|20743|20727|20736.9|20720.9|0
1736745000000|2025-01-13 05:10:00|20741.8|20725.8|20736.9|20720.9|20742.5|20726.5|20732.6|20716.6|0
1736745300000|2025-01-13 05:15:00|20737.4|20721.4|20737.9|20721.9|20743.4|20727.4|20735.6|20719.6|0
1736745600000|2025-01-13 05:20:00|20738.3|20722.3|20737.1|20721.1|20742.3|20726.3|20734.5|20718.5|0
1736745900000|2025-01-13 05:25:00|20737|20721|20725.3|20709.3|20739.8|20723.8|20722.4|20706.4|0
1736746200000|2025-01-13 05:30:00|20723.1|20707.1|20717.4|20701.4|20727.4|20711.4|20712.3|20696.3|0
1736746500000|2025-01-13 05:35:00|20717.5|20701.5|20720.8|20704.8|20723|20707|20717.3|20701.3|0
1736746800000|2025-01-13 05:40:00|20720.9|20704.9|20725|20709|20730.8|20714.8|20717.3|20701.3|0
1736747100000|2025-01-13 05:45:00|20724.9|20708.9|20724.8|20708.8|20731.8|20715.8|20723.8|20707.8|0
1736747400000|2025-01-13 05:50:00|20724.9|20708.9|20739|20723|20740.6|20724.6|20724.9|20708.9|0
1736747700000|2025-01-13 05:55:00|20738.6|20722.6|20733.3|20717.3|20739.3|20723.3|20730.3|20714.3|0
1736748000000|2025-01-13 06:00:00|20733.9|20717.9|20745.4|20729.4|20747.1|20731.1|20731.9|20715.9|0
1736748300000|2025-01-13 06:05:00|20745.5|20729.5|20744.8|20728.8|20753.8|20737.8|20741.5|20725.5|0
1736748600000|2025-01-13 06:10:00|20743.8|20727.8|20759|20743|20761.3|20745.3|20743.8|20727.8|0
1736748900000|2025-01-13 06:15:00|20759.4|20743.4|20769.9|20753.9|20775|20759|20758.4|20742.4|0
1736749200000|2025-01-13 06:20:00|20769.5|20753.5|20766.6|20750.6|20771.9|20755.9|20763.6|20747.6|0
1736749500000|2025-01-13 06:25:00|20766.8|20750.8|20760.9|20744.9|20768.9|20752.9|20758.4|20742.4|0
1736749800000|2025-01-13 06:30:00|20759|20743|20756.1|20740.1|20768|20752|20756.1|20740.1|0
1736750100000|2025-01-13 06:35:00|20755.9|20739.9|20747.3|20731.3|20759|20743|20743.4|20727.4|0
1736750400000|2025-01-13 06:40:00|20747.4|20731.4|20755.6|20739.6|20760|20744|20744.9|20728.9|0
1736750700000|2025-01-13 06:45:00|20755.9|20739.9|20755|20739|20763|20747|20752.8|20736.8|0
1736751000000|2025-01-13 06:50:00|20755.6|20739.6|20759.4|20743.4|20759.5|20743.5|20753|20737|0
1736751300000|2025-01-13 06:55:00|20757.5|20741.5|20752.1|20736.1|20757.5|20741.5|20748|20732|0
1736751600000|2025-01-13 07:00:00|20750.9|20734.9|20755.9|20739.9|20762.1|20746.1|20750.9|20734.9|0
1736751900000|2025-01-13 07:05:00|20755.4|20739.4|20741.6|20725.6|20756|20740|20740.5|20724.5|0
1736752200000|2025-01-13 07:10:00|20741.8|20725.8|20739.6|20723.6|20749.4|20733.4|20734.1|20718.1|0
1736752500000|2025-01-13 07:15:00|20739.5|20723.5|20734.4|20718.4|20742.8|20726.8|20729.1|20713.1|0
1736752800000|2025-01-13 07:20:00|20734.5|20718.5|20735.5|20719.5|20740.5|20724.5|20713.8|20697.8|0
1736753100000|2025-01-13 07:25:00|20735.4|20719.4|20732.5|20716.5|20741|20725|20725.3|20709.3|0
1736753400000|2025-01-13 07:30:00|20731.4|20715.4|20729|20713|20733.6|20717.6|20721.3|20705.3|0
1736753700000|2025-01-13 07:35:00|20729.3|20713.3|20723.5|20707.5|20737.8|20721.8|20723.1|20707.1|0
1736754000000|2025-01-13 07:40:00|20723.4|20707.4|20730.3|20714.3|20732.8|20716.8|20720.4|20704.4|0
1736754300000|2025-01-13 07:45:00|20730.5|20714.5|20733.8|20717.8|20735.9|20719.9|20726|20710|0
1736754600000|2025-01-13 07:50:00|20733.6|20717.6|20739.6|20723.6|20746.8|20730.8|20730.5|20714.5|0
1736754900000|2025-01-13 07:55:00|20739.8|20723.8|20728|20712|20739.8|20723.8|20713.5|20697.5|0
1736755200000|2025-01-13 08:00:00|20725|20709|20743.3|20727.3|20743.8|20727.8|20718.5|20702.5|0
1736755500000|2025-01-13 08:05:00|20742.8|20726.8|20748|20732|20757.5|20741.5|20740.6|20724.6|0
1736755800000|2025-01-13 08:10:00|20748.3|20732.3|20735.9|20719.9|20748.3|20732.3|20727.1|20711.1|0
1736756100000|2025-01-13 08:15:00|20735.8|20719.8|20715.1|20699.1|20741.4|20725.4|20715.1|20699.1|0
1736756400000|2025-01-13 08:20:00|20716|20700|20686.6|20670.6|20716|20700|20677.6|20661.6|0
1736756700000|2025-01-13 08:25:00|20686.4|20670.4|20667.8|20651.8|20700|20684|20662.3|20646.3|0
1736757000000|2025-01-13 08:30:00|20669.9|20653.9|20683.4|20667.4|20684.1|20668.1|20665.5|20649.5|0
1736757300000|2025-01-13 08:35:00|20682.1|20666.1|20687.9|20671.9|20693|20677|20679.6|20663.6|0
1736757600000|2025-01-13 08:40:00|20687.4|20671.4|20674.8|20658.8|20687.8|20671.8|20658.6|20642.6|0
1736757900000|2025-01-13 08:45:00|20675.1|20659.1|20676.1|20660.1|20688.4|20672.4|20674.4|20658.4|0
1736758200000|2025-01-13 08:50:00|20678.5|20662.5|20663.5|20647.5|20682.9|20666.9|20662.3|20646.3|0
1736758500000|2025-01-13 08:55:00|20663|20647|20649|20633|20666.6|20650.6|20643.1|20627.1|0
1736758800000|2025-01-13 09:00:00|20649.5|20633.5|20580.8|20564.8|20654.5|20638.5|20566.6|20550.6|0
1736759100000|2025-01-13 09:05:00|20580.1|20564.1|20584.3|20568.3|20595.3|20579.3|20557.4|20541.4|0
1736759400000|2025-01-13 09:10:00|20584.6|20568.6|20563.8|20547.8|20584.6|20568.6|20559.1|20543.1|0
1736759700000|2025-01-13 09:15:00|20563.6|20547.6|20568|20552|20574.9|20558.9|20540.8|20524.8|0
1736760000000|2025-01-13 09:20:00|20567.8|20551.8|20553.6|20537.6|20586|20570|20553.5|20537.5|0
1736760300000|2025-01-13 09:25:00|20552|20536|20556.6|20540.6|20564.8|20548.8|20550|20534|0
1736760600000|2025-01-13 09:30:00|20556.5|20540.5|20555.5|20539.5|20568.6|20552.6|20552.5|20536.5|0
1736760900000|2025-01-13 09:35:00|20555.9|20539.9|20580.5|20564.5|20580.5|20564.5|20553.9|20537.9|0
1736761200000|2025-01-13 09:40:00|20581.1|20565.1|20555|20539|20587.1|20571.1|20552.6|20536.6|0
1736761500000|2025-01-13 09:45:00|20556|20540|20560.6|20544.6|20574.8|20558.8|20555|20539|0
1736761800000|2025-01-13 09:50:00|20561.5|20545.5|20556.6|20540.6|20562|20546|20554.5|20538.5|0
1736762100000|2025-01-13 09:55:00|20557.6|20541.6|20568.6|20552.6|20570.4|20554.4|20553.4|20537.4|0
1736762400000|2025-01-13 10:00:00|20567.6|20551.6|20570.6|20554.6|20575.3|20559.3|20563.9|20547.9|0
1736762700000|2025-01-13 10:05:00|20570.4|20554.4|20563.8|20547.8|20572.1|20556.1|20555.4|20539.4|0
1736763000000|2025-01-13 10:10:00|20563|20547|20580.3|20564.3|20581|20565|20556.9|20540.9|0
1736763300000|2025-01-13 10:15:00|20580.8|20564.8|20579.8|20563.8|20585|20569|20565.5|20549.5|0
1736763600000|2025-01-13 10:20:00|20580.5|20564.5|20579.5|20563.5|20587.4|20571.4|20576|20560|0
1736763900000|2025-01-13 10:25:00|20579.3|20563.3|20586.1|20570.1|20591.6|20575.6|20575.3|20559.3|0
1736764200000|2025-01-13 10:30:00|20585.8|20569.8|20603.9|20587.9|20604|20588|20585.1|20569.1|0
1736764500000|2025-01-13 10:35:00|20604.1|20588.1|20614.3|20598.3|20616|20600|20598.8|20582.8|0
1736764800000|2025-01-13 10:40:00|20614.1|20598.1|20607.1|20591.1|20614.1|20598.1|20600.6|20584.6|0
1736765100000|2025-01-13 10:45:00|20607.4|20591.4|20612|20596|20621.5|20605.5|20603.8|20587.8|0
1736765400000|2025-01-13 10:50:00|20611.4|20595.4|20596.4|20580.4|20615.1|20599.1|20596.4|20580.4|0
1736765700000|2025-01-13 10:55:00|20595.5|20579.5|20596.9|20580.9|20600.3|20584.3|20582.8|20566.8|0
1736766000000|2025-01-13 11:00:00|20597.1|20581.1|20611.3|20595.3|20616.8|20600.8|20583.8|20567.8|0
1736766300000|2025-01-13 11:05:00|20611.1|20595.1|20598.3|20582.3|20620.4|20604.4|20596.9|20580.9|0
1736766600000|2025-01-13 11:10:00|20598.4|20582.4|20598|20582|20601.3|20585.3|20581.8|20565.8|0
1736766900000|2025-01-13 11:15:00|20602|20586|20599.5|20583.5|20609.8|20593.8|20599.4|20583.4|0
1736767200000|2025-01-13 11:20:00|20598.1|20582.1|20601|20585|20610.5|20594.5|20595.5|20579.5|0
1736767500000|2025-01-13 11:25:00|20601.4|20585.4|20607.3|20591.3|20609.3|20593.3|20600|20584|0
1736767800000|2025-01-13 11:30:00|20607.1|20591.1|20606.6|20590.6|20609.6|20593.6|20593.9|20577.9|0
1736768100000|2025-01-13 11:35:00|20606.4|20590.4|20614|20598|20620.5|20604.5|20606.4|20590.4|0
1736768400000|2025-01-13 11:40:00|20613.8|20597.8|20607.8|20591.8|20616|20600|20601.1|20585.1|0
1736768700000|2025-01-13 11:45:00|20608|20592|20608.4|20592.4|20612.5|20596.5|20603.3|20587.3|0
1736769000000|2025-01-13 11:50:00|20608.3|20592.3|20614.6|20598.6|20617.4|20601.4|20604|20588|0
1736769300000|2025-01-13 11:55:00|20616.3|20600.3|20611.4|20595.4|20621.9|20605.9|20606.4|20590.4|0
1736769600000|2025-01-13 12:00:00|20616.6|20600.6|20589.4|20573.4|20632.5|20616.5|20587.6|20571.6|0
1736769900000|2025-01-13 12:05:00|20588.3|20572.3|20573.6|20557.6|20597.9|20581.9|20572.3|20556.3|0
1736770200000|2025-01-13 12:10:00|20573.3|20557.3|20585|20569|20600|20584|20573.3|20557.3|0
1736770500000|2025-01-13 12:15:00|20584.6|20568.6|20608.5|20592.5|20608.8|20592.8|20575.3|20559.3|0
1736770800000|2025-01-13 12:20:00|20607|20591|20641|20625|20641|20625|20605.8|20589.8|0
1736771100000|2025-01-13 12:25:00|20641.5|20625.5|20626.6|20610.6|20647.9|20631.9|20623.1|20607.1|0
1736771400000|2025-01-13 12:30:00|20626.4|20610.4|20635.6|20619.6|20643.3|20627.3|20618|20602|0
1736771700000|2025-01-13 12:35:00|20633.5|20617.5|20660.3|20644.3|20665.5|20649.5|20633.3|20617.3|0
1736772000000|2025-01-13 12:40:00|20660.6|20644.6|20672.4|20656.4|20675.5|20659.5|20659.6|20643.6|0
1736772300000|2025-01-13 12:45:00|20672.8|20656.8|20667.6|20651.6|20679.4|20663.4|20661.1|20645.1|0
1736772600000|2025-01-13 12:50:00|20667.8|20651.8|20674.5|20658.5|20691.1|20675.1|20666.5|20650.5|0
1736772900000|2025-01-13 12:55:00|20673.8|20657.8|20663.3|20647.3|20679.6|20663.6|20663.1|20647.1|0
1736773200000|2025-01-13 13:00:00|20665.3|20649.3|20654.6|20638.6|20668|20652|20653.3|20637.3|0
1736773500000|2025-01-13 13:05:00|20654.8|20638.8|20645.4|20629.4|20658.1|20642.1|20638.8|20622.8|0
1736773800000|2025-01-13 13:10:00|20645.6|20629.6|20659.9|20643.9|20665.4|20649.4|20626.6|20610.6|0
1736774100000|2025-01-13 13:15:00|20661.5|20645.5|20662.9|20646.9|20668.9|20652.9|20652.9|20636.9|0
1736774400000|2025-01-13 13:20:00|20666.5|20650.5|20674.8|20658.8|20679.1|20663.1|20658.4|20642.4|0
1736774700000|2025-01-13 13:25:00|20675.1|20659.1|20656.9|20640.9|20675.1|20659.1|20655.1|20639.1|0
1736775000000|2025-01-13 13:30:00|20660.6|20644.6|20667.4|20651.4|20682.8|20666.8|20647.8|20631.8|0
1736775300000|2025-01-13 13:35:00|20664.9|20648.9|20671.5|20655.5|20671.8|20655.8|20658.9|20642.9|0
1736775600000|2025-01-13 13:40:00|20672.1|20656.1|20670.3|20654.3|20686.8|20670.8|20662.1|20646.1|0
1736775900000|2025-01-13 13:45:00|20668.4|20652.4|20664.3|20648.3|20681|20665|20657.9|20641.9|0
1736776200000|2025-01-13 13:50:00|20664|20648|20667.8|20651.8|20675|20659|20656.9|20640.9|0
1736776500000|2025-01-13 13:55:00|20667.4|20651.4|20656.1|20640.1|20668.8|20652.8|20650.4|20634.4|0
1736776800000|2025-01-13 14:00:00|20658|20642|20629.4|20613.4|20662.6|20646.6|20618.3|20602.3|0
1736777100000|2025-01-13 14:05:00|20627.8|20611.8|20630|20614|20639.4|20623.4|20618.3|20602.3|0
1736777400000|2025-01-13 14:10:00|20633.3|20617.3|20627.5|20611.5|20634.4|20618.4|20615.4|20599.4|0
1736777700000|2025-01-13 14:15:00|20628.6|20612.6|20639|20623|20644.8|20628.8|20626.4|20610.4|0
1736778000000|2025-01-13 14:20:00|20639.1|20623.1|20611.3|20595.3|20639.3|20623.3|20610.6|20594.6|0
1736778300000|2025-01-13 14:25:00|20609.6|20593.6|20612|20596|20619.3|20603.3|20604.9|20588.9|0
1736778600000|2025-01-13 14:30:00|20611.4|20595.4|20610|20594|20628.6|20612.6|20590.6|20574.6|0
1736778900000|2025-01-13 14:35:00|20612.9|20596.9|20572|20556|20616.4|20600.4|20554.6|20538.6|0
1736779200000|2025-01-13 14:40:00|20564.5|20548.5|20627.1|20611.1|20628.5|20612.5|20549.3|20533.3|0
1736779500000|2025-01-13 14:45:00|20623.9|20607.9|20598.1|20582.1|20623.9|20607.9|20584.9|20568.9|0
1736779800000|2025-01-13 14:50:00|20598.6|20582.6|20655.1|20639.1|20670.4|20654.4|20592.9|20576.9|0
1736780100000|2025-01-13 14:55:00|20653.3|20637.3|20647.3|20631.3|20686.8|20670.8|20636.6|20620.6|0
1736780400000|2025-01-13 15:00:00|20646|20630|20647.9|20631.9|20667.1|20651.1|20622.4|20606.4|0
1736780700000|2025-01-13 15:05:00|20648.1|20632.1|20646.5|20630.5|20700.5|20684.5|20639.3|20623.3|0
1736781000000|2025-01-13 15:10:00|20646.8|20630.8|20619|20603|20650.8|20634.8|20617.8|20601.8|0
1736781300000|2025-01-13 15:15:00|20619.3|20603.3|20632.9|20616.9|20642.3|20626.3|20602.4|20586.4|0
1736781600000|2025-01-13 15:20:00|20630.4|20614.4|20597.9|20581.9|20658.6|20642.6|20591.6|20575.6|0
1736781900000|2025-01-13 15:25:00|20596.7|20580.7|20564.2|20548.2|20597.7|20581.7|20561.7|20545.7|0
1736782200000|2025-01-13 15:30:00|20566.7|20550.7|20605.9|20589.9|20621.2|20605.2|20564.1|20548.1|0
1736782500000|2025-01-13 15:35:00|20605.2|20589.2|20675.8|20659.8|20679.7|20663.7|20603.6|20587.6|0
1736782800000|2025-01-13 15:40:00|20676.9|20660.9|20701.6|20685.6|20708.6|20692.6|20654.4|20638.4|0
1736783100000|2025-01-13 15:45:00|20701.9|20685.9|20723.7|20707.7|20724.9|20708.9|20695.3|20679.3|0
1736783400000|2025-01-13 15:50:00|20723.9|20707.9|20669.1|20653.1|20725.6|20709.6|20663.4|20647.4|0
1736783700000|2025-01-13 15:55:00|20668.7|20652.7|20644.2|20628.2|20680.6|20664.6|20640.7|20624.7|0
1736784000000|2025-01-13 16:00:00|20655.8|20639.8|20631.2|20615.2|20660.3|20644.3|20628.4|20612.4|0
1736784300000|2025-01-13 16:05:00|20633.6|20617.6|20611.7|20595.7|20633.6|20617.6|20604.4|20588.4|0
1736784600000|2025-01-13 16:10:00|20612.4|20596.4|20612.6|20596.6|20627.4|20611.4|20599.8|20583.8|0
1736784900000|2025-01-13 16:15:00|20611.8|20595.8|20608.7|20592.7|20624.3|20608.3|20595.9|20579.9|0
1736785200000|2025-01-13 16:20:00|20609.4|20593.4|20603.9|20587.9|20622.8|20606.8|20591.1|20575.1|0
1736785500000|2025-01-13 16:25:00|20605.7|20589.7|20600.7|20584.7|20617.7|20601.7|20599.1|20583.1|0
1736785800000|2025-01-13 16:30:00|20600.1|20584.1|20619.8|20603.8|20630.3|20614.3|20598.2|20582.2|0
1736786100000|2025-01-13 16:35:00|20621.7|20605.7|20611.2|20595.2|20652.9|20636.9|20606.1|20590.1|0
1736786400000|2025-01-13 16:40:00|20610.4|20594.4|20661.8|20645.8|20670.7|20654.7|20610.4|20594.4|0
1736786700000|2025-01-13 16:45:00|20663.1|20647.1|20649.9|20633.9|20663.1|20647.1|20642.9|20626.9|0
1736787000000|2025-01-13 16:50:00|20650.1|20634.1|20618.4|20602.4|20656.7|20640.7|20617.7|20601.7|0
1736787300000|2025-01-13 16:55:00|20617.3|20601.3|20582.6|20566.6|20618.4|20602.4|20572.6|20556.6|0
1736787600000|2025-01-13 17:00:00|20583.3|20567.3|20590.3|20574.3|20609.2|20593.2|20563.9|20547.9|0
1736787900000|2025-01-13 17:05:00|20590.9|20574.9|20630.1|20614.1|20632.3|20616.3|20582.7|20566.7|0
1736788200000|2025-01-13 17:10:00|20630.3|20614.3|20656.4|20640.4|20657.2|20641.2|20629.4|20613.4|0
1736788500000|2025-01-13 17:15:00|20656.9|20640.9|20677.7|20661.7|20681.1|20665.1|20648.6|20632.6|0
1736788800000|2025-01-13 17:20:00|20674.3|20658.3|20689.2|20673.2|20698.2|20682.2|20670.3|20654.3|0
1736789100000|2025-01-13 17:25:00|20686.3|20670.3|20692.6|20676.6|20706.2|20690.2|20686.3|20670.3|0
1736789400000|2025-01-13 17:30:00|20689.3|20673.3|20705.3|20689.3|20707.2|20691.2|20676.3|20660.3|0
1736789700000|2025-01-13 17:35:00|20705.1|20689.1|20677.1|20661.1|20708.9|20692.9|20675.7|20659.7|0
1736790000000|2025-01-13 17:40:00|20674.6|20658.6|20669.1|20653.1|20684.1|20668.1|20663.6|20647.6|0
1736790300000|2025-01-13 17:45:00|20667.4|20651.4|20685.8|20669.8|20693.9|20677.9|20664.4|20648.4|0
1736790600000|2025-01-13 17:50:00|20686.7|20670.7|20689.1|20673.1|20708.6|20692.6|20680.4|20664.4|0
1736790900000|2025-01-13 17:55:00|20689.6|20673.6|20734.9|20718.9|20738.2|20722.2|20688.9|20672.9|0
1736791200000|2025-01-13 18:00:00|20729.9|20713.9|20731.4|20715.4|20744.4|20728.4|20724.9|20708.9|0
1736791500000|2025-01-13 18:05:00|20730.7|20714.7|20724.3|20708.3|20740.4|20724.4|20714.8|20698.8|0
1736791800000|2025-01-13 18:10:00|20724.9|20708.9|20737.4|20721.4|20743.6|20727.6|20724.9|20708.9|0
1736792100000|2025-01-13 18:15:00|20737.2|20721.2|20708.8|20692.8|20738.1|20722.1|20704.2|20688.2|0
1736792400000|2025-01-13 18:20:00|20710.3|20694.3|20712.9|20696.9|20715.3|20699.3|20701.3|20685.3|0
1736792700000|2025-01-13 18:25:00|20714.7|20698.7|20736.4|20720.4|20738.2|20722.2|20707.7|20691.7|0
1736793000000|2025-01-13 18:30:00|20736.7|20720.7|20745.7|20729.7|20752.2|20736.2|20720.1|20704.1|0
1736793300000|2025-01-13 18:35:00|20745.9|20729.9|20742.1|20726.1|20750.4|20734.4|20724.3|20708.3|0
1736793600000|2025-01-13 18:40:00|20742.8|20726.8|20712.9|20696.9|20742.8|20726.8|20707.2|20691.2|0
1736793900000|2025-01-13 18:45:00|20713.7|20697.7|20752.1|20736.1|20758.1|20742.1|20710.7|20694.7|0
1736794200000|2025-01-13 18:50:00|20750.4|20734.4|20721.3|20705.3|20755.3|20739.3|20721.3|20705.3|0
1736794500000|2025-01-13 18:55:00|20721.9|20705.9|20737.1|20721.1|20740.9|20724.9|20716.7|20700.7|0
1736794800000|2025-01-13 19:00:00|20736.4|20720.4|20723.3|20707.3|20747.6|20731.6|20715.9|20699.9|0
1736795100000|2025-01-13 19:05:00|20722.9|20706.9|20715.1|20699.1|20738.2|20722.2|20712.2|20696.2|0
1736795400000|2025-01-13 19:10:00|20715.6|20699.6|20696.6|20680.6|20730.9|20714.9|20693.9|20677.9|0
1736795700000|2025-01-13 19:15:00|20695.9|20679.9|20688.4|20672.4|20704.2|20688.2|20684.8|20668.8|0
1736796000000|2025-01-13 19:20:00|20689.7|20673.7|20707.2|20691.2|20714.9|20698.9|20681.3|20665.3|0
1736796300000|2025-01-13 19:25:00|20706.8|20690.8|20735.6|20719.6|20739.4|20723.4|20702.6|20686.6|0
1736796600000|2025-01-13 19:30:00|20738.3|20722.3|20733.9|20717.9|20746.2|20730.2|20726.1|20710.1|0
1736796900000|2025-01-13 19:35:00|20734.7|20718.7|20747.1|20731.1|20753.7|20737.7|20718.7|20702.7|0
1736797200000|2025-01-13 19:40:00|20747.6|20731.6|20762.2|20746.2|20770.9|20754.9|20745.2|20729.2|0
1736797500000|2025-01-13 19:45:00|20761.6|20745.6|20721.2|20705.2|20763.7|20747.7|20717.3|20701.3|0
1736797800000|2025-01-13 19:50:00|20721.6|20705.6|20727.9|20711.9|20739.6|20723.6|20715.2|20699.2|0
1736798100000|2025-01-13 19:55:00|20728.1|20712.1|20751.4|20735.4|20755.4|20739.4|20727.7|20711.7|0
1736798400000|2025-01-13 20:00:00|20750.7|20734.7|20732.4|20716.4|20751.1|20735.1|20728.6|20712.6|0
1736798700000|2025-01-13 20:05:00|20732.8|20716.8|20737.9|20721.9|20752.7|20736.7|20731.7|20715.7|0
1736799000000|2025-01-13 20:10:00|20737.7|20721.7|20737.7|20721.7|20745.7|20729.7|20732.7|20716.7|0
1736799300000|2025-01-13 20:15:00|20736.3|20720.3|20763.7|20747.7|20765.7|20749.7|20734.1|20718.1|0
1736799600000|2025-01-13 20:20:00|20763.8|20747.8|20724.1|20708.1|20768.3|20752.3|20722.6|20706.6|0
1736799900000|2025-01-13 20:25:00|20724.4|20708.4|20728.4|20712.4|20739.9|20723.9|20719.3|20703.3|0
1736800200000|2025-01-13 20:30:00|20731.4|20715.4|20743.4|20727.4|20746.3|20730.3|20721.2|20705.2|0
1736800500000|2025-01-13 20:35:00|20740.2|20724.2|20728.1|20712.1|20751.6|20735.6|20726.4|20710.4|0
1736800800000|2025-01-13 20:40:00|20728.7|20712.7|20738.2|20722.2|20745.8|20729.8|20728.1|20712.1|0
1736801100000|2025-01-13 20:45:00|20738.3|20722.3|20743.6|20727.6|20752.8|20736.8|20735.9|20719.9|0
1736801400000|2025-01-13 20:50:00|20750.1|20734.1|20779.8|20763.8|20783.4|20767.4|20750.1|20734.1|0
1736801700000|2025-01-13 20:55:00|20784.3|20768.3|20793.2|20777.2|20809.2|20793.2|20784.1|20768.1|0
1736802000000|2025-01-13 21:00:00|20792.4|20776.4|20804.9|20788.9|20822|20806|20783.7|20767.7|0
1736802300000|2025-01-13 21:05:00|20804.5|20788.5|20817.4|20801.4|20819.7|20803.7|20801.9|20785.9|0
1736802600000|2025-01-13 21:10:00|20814.9|20798.9|20816|20800|20820.4|20804.4|20808.4|20792.4|0
1736802900000|2025-01-13 21:15:00|20815.7|20799.7|20814.7|20798.7|20822.7|20806.7|20812.7|20796.7|0
1736803200000|2025-01-13 21:20:00|20814.5|20798.5|20822.8|20806.8|20827.4|20811.4|20814|20798|0
1736803500000|2025-01-13 21:25:00|20824|20808|20832.4|20816.4|20834.4|20818.4|20823.5|20807.5|0
1736803800000|2025-01-13 21:30:00|20832.5|20816.5|20830.2|20814.2|20836.9|20820.9|20826.4|20810.4|0
1736804100000|2025-01-13 21:35:00|20830.4|20814.4|20825|20809|20832.7|20816.7|20822.7|20806.7|0
1736804400000|2025-01-13 21:40:00|20825.4|20809.4|20831|20815|20837|20821|20821.3|20805.3|0
1736804700000|2025-01-13 21:45:00|20826.8|20810.8|20827.7|20811.7|20830.4|20814.4|20819|20803|0
1736805000000|2025-01-13 21:50:00|20827.3|20811.3|20825.2|20809.2|20830.2|20814.2|20823.8|20807.8|0
1736805300000|2025-01-13 21:55:00|20825.3|20809.3|20837.6|20821.6|20840.4|20824.4|20821.9|20805.9|0
1736805600000|2025-01-13 22:00:00|20837|20821|20834.6|20818.6|20837.7|20821.7|20833.9|20817.9|0
1736805900000|2025-01-13 22:05:00|20834.2|20818.2|20834.5|20818.5|20836.2|20820.2|20833.3|20817.3|0
1736806200000|2025-01-13 22:10:00|20835.2|20819.2|20834.2|20818.2|20835.2|20819.2|20833.3|20817.3|0
1736806500000|2025-01-13 22:15:00|20834.6|20818.6|20837.9|20821.9|20839.4|20823.4|20834.4|20818.4|0
1736806800000|2025-01-13 22:20:00|20838.7|20822.7|20840.2|20824.2|20840.2|20824.2|20838.3|20822.3|0
1736807100000|2025-01-13 22:25:00|20840|20824|20841.2|20825.2|20842|20826|20839.6|20823.6|0
1736807400000|2025-01-13 22:30:00|20841.1|20825.1|20848.2|20832.2|20848.3|20832.3|20841.1|20825.1|0
1736807700000|2025-01-13 22:35:00|20848.5|20832.5|20852.2|20836.2|20853.5|20837.5|20847.3|20831.3|0
1736808000000|2025-01-13 22:40:00|20852.3|20836.3|20855.8|20839.8|20856|20840|20852.2|20836.2|0
1736808300000|2025-01-13 22:45:00|20855.9|20839.9|20856.1|20840.1|20858.9|20842.9|20854.4|20838.4|0
1736808600000|2025-01-13 22:50:00|20856|20840|20858.3|20842.3|20858.6|20842.6|20856|20840|0
1736808900000|2025-01-13 22:55:00|20858.2|20842.2|20862.8|20846.8|20862.8|20846.8|20855.3|20839.3|0
1736809200000|2025-01-13 23:00:00|20874.7|20858.7|20866.5|20850.5|20874.7|20858.7|20857.8|20841.8|0
1736809500000|2025-01-13 23:05:00|20866.7|20850.7|20887.5|20871.5|20890.4|20874.4|20865.9|20849.9|0
1736809800000|2025-01-13 23:10:00|20887.8|20871.8|20884.5|20868.5|20892.9|20876.9|20879.8|20863.8|0
1736810100000|2025-01-13 23:15:00|20885|20869|20886.3|20870.3|20890.2|20874.2|20881.3|20865.3|0
1736810400000|2025-01-13 23:20:00|20886.2|20870.2|20881.9|20865.9|20887.3|20871.3|20881.2|20865.2|0
1736810700000|2025-01-13 23:25:00|20882.3|20866.3|20887.5|20871.5|20891.2|20875.2|20882|20866|0
1736811000000|2025-01-13 23:30:00|20887.7|20871.7|20915.8|20899.8|20916|20900|20887.7|20871.7|0
1736811300000|2025-01-13 23:35:00|20915.2|20899.2|20932.3|20916.3|20933.2|20917.2|20911.4|20895.4|0
1736811600000|2025-01-13 23:40:00|20932.2|20916.2|20918.2|20902.2|20932.3|20916.3|20915.5|20899.5|0
1736811900000|2025-01-13 23:45:00|20918.8|20902.8|20912.3|20896.3|20923|20907|20911.2|20895.2|0
1736812200000|2025-01-13 23:50:00|20912.2|20896.2|20901|20885|20918.7|20902.7|20898.3|20882.3|0
1736812500000|2025-01-13 23:55:00|20901.2|20885.2|20891|20875|20901.8|20885.8|20890.9|20874.9|0
1736812800000|2025-01-14 00:00:00|20893.8|20877.8|20879.3|20863.3|20896.9|20880.9|20879.3|20863.3|0
1736813100000|2025-01-14 00:05:00|20877.4|20861.4|20879.9|20863.9|20887.5|20871.5|20877.4|20861.4|0
1736813400000|2025-01-14 00:10:00|20880|20864|20881.9|20865.9|20884.5|20868.5|20872.8|20856.8|0
1736813700000|2025-01-14 00:15:00|20881.8|20865.8|20894.2|20878.2|20895.8|20879.8|20881.8|20865.8|0
1736814000000|2025-01-14 00:20:00|20894.3|20878.3|20883.3|20867.3|20895.9|20879.9|20880.2|20864.2|0
1736814300000|2025-01-14 00:25:00|20882.7|20866.7|20884.4|20868.4|20888.9|20872.9|20879.2|20863.2|0
1736814600000|2025-01-14 00:30:00|20884.5|20868.5|20880.9|20864.9|20887|20871|20879|20863|0
1736814900000|2025-01-14 00:35:00|20880.8|20864.8|20881.3|20865.3|20883.4|20867.4|20878.3|20862.3|0
1736815200000|2025-01-14 00:40:00|20881.2|20865.2|20878.9|20862.9|20882.4|20866.4|20878.9|20862.9|0
1736815500000|2025-01-14 00:45:00|20879.2|20863.2|20888.9|20872.9|20890.8|20874.8|20878.7|20862.7|0
1736815800000|2025-01-14 00:50:00|20888.4|20872.4|20895.8|20879.8|20897.7|20881.7|20888.3|20872.3|0
1736816100000|2025-01-14 00:55:00|20895|20879|20898|20882|20900.3|20884.3|20892.7|20876.7|0
1736816400000|2025-01-14 01:00:00|20896.5|20880.5|20882.3|20866.3|20896.5|20880.5|20877|20861|0
1736816700000|2025-01-14 01:05:00|20882.2|20866.2|20886.3|20870.3|20887.9|20871.9|20878.5|20862.5|0
1736817000000|2025-01-14 01:10:00|20886.4|20870.4|20883.9|20867.9|20888.4|20872.4|20878.3|20862.3|0
1736817300000|2025-01-14 01:15:00|20884|20868|20880.8|20864.8|20885.9|20869.9|20879.5|20863.5|0
1736817600000|2025-01-14 01:20:00|20880.9|20864.9|20881.9|20865.9|20883.2|20867.2|20877.7|20861.7|0
1736817900000|2025-01-14 01:25:00|20882.2|20866.2|20873.4|20857.4|20882.2|20866.2|20873.4|20857.4|0
1736818200000|2025-01-14 01:30:00|20873.5|20857.5|20870.7|20854.7|20879.5|20863.5|20867.5|20851.5|0
1736818500000|2025-01-14 01:35:00|20870.4|20854.4|20879.3|20863.3|20879.7|20863.7|20869.8|20853.8|0
1736818800000|2025-01-14 01:40:00|20880.2|20864.2|20874.4|20858.4|20883.4|20867.4|20870.9|20854.9|0
1736819100000|2025-01-14 01:45:00|20874.2|20858.2|20872.2|20856.2|20875.3|20859.3|20867.7|20851.7|0
1736819400000|2025-01-14 01:50:00|20872.4|20856.4|20872.9|20856.9|20873|20857|20866.9|20850.9|0
1736819700000|2025-01-14 01:55:00|20873|20857|20871.2|20855.2|20873.5|20857.5|20868.8|20852.8|0
1736820000000|2025-01-14 02:00:00|20871.3|20855.3|20868.7|20852.7|20876.7|20860.7|20866.3|20850.3|0
1736820300000|2025-01-14 02:05:00|20868.5|20852.5|20855.3|20839.3|20868.5|20852.5|20854.3|20838.3|0
1736820600000|2025-01-14 02:10:00|20854.3|20838.3|20847.4|20831.4|20856|20840|20844.2|20828.2|0
1736820900000|2025-01-14 02:15:00|20847.3|20831.3|20847.3|20831.3|20848.2|20832.2|20842.2|20826.2|0
1736821200000|2025-01-14 02:20:00|20847|20831|20860.7|20844.7|20865.3|20849.3|20847|20831|0
1736821500000|2025-01-14 02:25:00|20863|20847|20864.4|20848.4|20869.5|20853.5|20861|20845|0
1736821800000|2025-01-14 02:30:00|20864|20848|20858.2|20842.2|20868.3|20852.3|20858|20842|0
1736822100000|2025-01-14 02:35:00|20858.3|20842.3|20859.7|20843.7|20861.9|20845.9|20857.4|20841.4|0
1736822400000|2025-01-14 02:40:00|20859.8|20843.8|20862.3|20846.3|20863.5|20847.5|20859|20843|0
1736822700000|2025-01-14 02:45:00|20862.7|20846.7|20863.5|20847.5|20864.8|20848.8|20859.7|20843.7|0
1736823000000|2025-01-14 02:50:00|20863.7|20847.7|20880|20864|20884.5|20868.5|20862.7|20846.7|0
1736823300000|2025-01-14 02:55:00|20880.2|20864.2|20885.6|20869.6|20888.9|20872.9|20877.8|20861.8|0
1736823600000|2025-01-14 03:00:00|20884.4|20868.4|20878.9|20862.9|20884.4|20868.4|20873.6|20857.6|0
1736823900000|2025-01-14 03:05:00|20879.1|20863.1|20886.6|20870.6|20888.6|20872.6|20878|20862|0
1736824200000|2025-01-14 03:10:00|20887.9|20871.9|20889.4|20873.4|20890.6|20874.6|20885.3|20869.3|0
1736824500000|2025-01-14 03:15:00|20889.5|20873.5|20880.8|20864.8|20890|20874|20879.4|20863.4|0
1736824800000|2025-01-14 03:20:00|20880.9|20864.9|20876.5|20860.5|20880.9|20864.9|20873.9|20857.9|0
1736825100000|2025-01-14 03:25:00|20876.8|20860.8|20879.3|20863.3|20880.6|20864.6|20868.9|20852.9|0
1736825400000|2025-01-14 03:30:00|20877.9|20861.9|20880.6|20864.6|20882.6|20866.6|20876.8|20860.8|0
1736825700000|2025-01-14 03:35:00|20881|20865|20880.3|20864.3|20881|20865|20872.9|20856.9|0
1736826000000|2025-01-14 03:40:00|20880|20864|20876.5|20860.5|20880.6|20864.6|20875.5|20859.5|0
1736826300000|2025-01-14 03:45:00|20876.1|20860.1|20870.3|20854.3|20877.3|20861.3|20865.8|20849.8|0
1736826600000|2025-01-14 03:50:00|20870.1|20854.1|20869.4|20853.4|20875.8|20859.8|20868|20852|0
1736826900000|2025-01-14 03:55:00|20869.3|20853.3|20861.1|20845.1|20873.5|20857.5|20861|20845|0
1736827200000|2025-01-14 04:00:00|20861.5|20845.5|20857.4|20841.4|20864.5|20848.5|20856.6|20840.6|0
1736827500000|2025-01-14 04:05:00|20857.1|20841.1|20864|20848|20866.8|20850.8|20857.1|20841.1|0
1736827800000|2025-01-14 04:10:00|20864.1|20848.1|20865.8|20849.8|20867|20851|20860|20844|0
1736828100000|2025-01-14 04:15:00|20865.9|20849.9|20862.3|20846.3|20867.8|20851.8|20860.4|20844.4|0
1736828400000|2025-01-14 04:20:00|20862.6|20846.6|20874.3|20858.3|20877.6|20861.6|20860.8|20844.8|0
1736828700000|2025-01-14 04:25:00|20874.1|20858.1|20874.6|20858.6|20875.4|20859.4|20871.6|20855.6|0
1736829000000|2025-01-14 04:30:00|20874.4|20858.4|20878.8|20862.8|20880.5|20864.5|20872.9|20856.9|0
1736829300000|2025-01-14 04:35:00|20878.9|20862.9|20887.3|20871.3|20889.6|20873.6|20878.8|20862.8|0
1736829600000|2025-01-14 04:40:00|20887.1|20871.1|20886.3|20870.3|20887.8|20871.8|20883.9|20867.9|0
1736829900000|2025-01-14 04:45:00|20886.1|20870.1|20882.4|20866.4|20886.8|20870.8|20882.3|20866.3|0
1736830200000|2025-01-14 04:50:00|20882.5|20866.5|20888.3|20872.3|20888.5|20872.5|20882.1|20866.1|0
1736830500000|2025-01-14 04:55:00|20888.8|20872.8|20886|20870|20888.9|20872.9|20885.9|20869.9|0
1736830800000|2025-01-14 05:00:00|20886.1|20870.1|20884.5|20868.5|20887.3|20871.3|20882.9|20866.9|0
1736831100000|2025-01-14 05:05:00|20884.4|20868.4|20886.5|20870.5|20889|20873|20881|20865|0
1736831400000|2025-01-14 05:10:00|20886.4|20870.4|20885.5|20869.5|20887.9|20871.9|20883.4|20867.4|0
1736831700000|2025-01-14 05:15:00|20885.6|20869.6|20882.9|20866.9|20886.3|20870.3|20878.9|20862.9|0
1736832000000|2025-01-14 05:20:00|20882.8|20866.8|20875.9|20859.9|20884|20868|20872|20856|0
1736832300000|2025-01-14 05:25:00|20877|20861|20873.9|20857.9|20877.1|20861.1|20870.4|20854.4|0
1736832600000|2025-01-14 05:30:00|20873.5|20857.5|20881.6|20865.6|20881.6|20865.6|20869.9|20853.9|0
1736832900000|2025-01-14 05:35:00|20881.5|20865.5|20892.4|20876.4|20893.8|20877.8|20879.8|20863.8|0
1736833200000|2025-01-14 05:40:00|20892.5|20876.5|20886.8|20870.8|20895.3|20879.3|20883.3|20867.3|0
1736833500000|2025-01-14 05:45:00|20886.3|20870.3|20890.4|20874.4|20891.9|20875.9|20885.1|20869.1|0
1736833800000|2025-01-14 05:50:00|20890.3|20874.3|20900.4|20884.4|20900.5|20884.5|20889.1|20873.1|0
1736834100000|2025-01-14 05:55:00|20900.6|20884.6|20900.9|20884.9|20902.1|20886.1|20895.6|20879.6|0
1736834400000|2025-01-14 06:00:00|20902|20886|20897.5|20881.5|20906.1|20890.1|20895.9|20879.9|0
1736834700000|2025-01-14 06:05:00|20897.4|20881.4|20898.4|20882.4|20900.8|20884.8|20895.5|20879.5|0
1736835000000|2025-01-14 06:10:00|20898.1|20882.1|20904.4|20888.4|20907.1|20891.1|20895.1|20879.1|0
1736835300000|2025-01-14 06:15:00|20904.1|20888.1|20907.1|20891.1|20910.5|20894.5|20903.8|20887.8|0
1736835600000|2025-01-14 06:20:00|20906.8|20890.8|20903|20887|20908|20892|20899.1|20883.1|0
1736835900000|2025-01-14 06:25:00|20903.1|20887.1|20901.8|20885.8|20908.9|20892.9|20899.9|20883.9|0
1736836200000|2025-01-14 06:30:00|20900.8|20884.8|20899.5|20883.5|20902.5|20886.5|20895.6|20879.6|0
1736836500000|2025-01-14 06:35:00|20899.6|20883.6|20894.4|20878.4|20902.3|20886.3|20891.5|20875.5|0
1736836800000|2025-01-14 06:40:00|20895.1|20879.1|20890.8|20874.8|20895.1|20879.1|20886.5|20870.5|0
1736837100000|2025-01-14 06:45:00|20890.4|20874.4|20887.3|20871.3|20895.6|20879.6|20885.1|20869.1|0
1736837400000|2025-01-14 06:50:00|20887.8|20871.8|20887|20871|20888.4|20872.4|20883.8|20867.8|0
1736837700000|2025-01-14 06:55:00|20887.1|20871.1|20889.4|20873.4|20890.9|20874.9|20886.1|20870.1|0
1736838000000|2025-01-14 07:00:00|20893|20877|20881.1|20865.1|20893.9|20877.9|20873.6|20857.6|0
1736838300000|2025-01-14 07:05:00|20881|20865|20879.8|20863.8|20883.3|20867.3|20874.9|20858.9|0
1736838600000|2025-01-14 07:10:00|20879.9|20863.9|20877.8|20861.8|20881.6|20865.6|20864.5|20848.5|0
1736838900000|2025-01-14 07:15:00|20877.6|20861.6|20887.8|20871.8|20894.1|20878.1|20877.6|20861.6|0
1736839200000|2025-01-14 07:20:00|20889.4|20873.4|20893.3|20877.3|20899.6|20883.6|20885.8|20869.8|0
1736839500000|2025-01-14 07:25:00|20892.6|20876.6|20887.4|20871.4|20893.6|20877.6|20884.6|20868.6|0
1736839800000|2025-01-14 07:30:00|20887.3|20871.3|20892.3|20876.3|20894|20878|20883.5|20867.5|0
1736840100000|2025-01-14 07:35:00|20892.8|20876.8|20897|20881|20901.6|20885.6|20887.6|20871.6|0
1736840400000|2025-01-14 07:40:00|20897.4|20881.4|20908.8|20892.8|20908.9|20892.9|20892.5|20876.5|0
1736840700000|2025-01-14 07:45:00|20908.5|20892.5|20906.6|20890.6|20908.5|20892.5|20903.6|20887.6|0
1736841000000|2025-01-14 07:50:00|20905.6|20889.6|20904.5|20888.5|20906.3|20890.3|20898.8|20882.8|0
1736841300000|2025-01-14 07:55:00|20901.6|20885.6|20902.9|20886.9|20905.1|20889.1|20895.9|20879.9|0
1736841600000|2025-01-14 08:00:00|20902.1|20886.1|20915.4|20899.4|20919|20903|20898.6|20882.6|0
1736841900000|2025-01-14 08:05:00|20915.1|20899.1|20902.4|20886.4|20919.3|20903.3|20900.5|20884.5|0
1736842200000|2025-01-14 08:10:00|20902|20886|20912.6|20896.6|20914.8|20898.8|20895.1|20879.1|0
1736842500000|2025-01-14 08:15:00|20912.8|20896.8|20930.3|20914.3|20933.8|20917.8|20911.8|20895.8|0
1736842800000|2025-01-14 08:20:00|20930.4|20914.4|20942.6|20926.6|20947.4|20931.4|20923|20907|0
1736843100000|2025-01-14 08:25:00|20943|20927|20938.4|20922.4|20943.9|20927.9|20933.1|20917.1|0
1736843400000|2025-01-14 08:30:00|20936.6|20920.6|20940.6|20924.6|20944|20928|20932.4|20916.4|0
1736843700000|2025-01-14 08:35:00|20940.1|20924.1|20938.3|20922.3|20940.8|20924.8|20918.9|20902.9|0
1736844000000|2025-01-14 08:40:00|20938.9|20922.9|20960.1|20944.1|20965.5|20949.5|20937.5|20921.5|0
1736844300000|2025-01-14 08:45:00|20959.1|20943.1|20981|20965|20986.4|20970.4|20958.8|20942.8|0
1736844600000|2025-01-14 08:50:00|20980.9|20964.9|20976.8|20960.8|20982.9|20966.9|20970.3|20954.3|0
1736844900000|2025-01-14 08:55:00|20976.9|20960.9|20966.5|20950.5|20985.8|20969.8|20966.4|20950.4|0
1736845200000|2025-01-14 09:00:00|20965.5|20949.5|20965.8|20949.8|20967.5|20951.5|20957.4|20941.4|0
1736845500000|2025-01-14 09:05:00|20964.6|20948.6|20955.6|20939.6|20971.1|20955.1|20951.4|20935.4|0
1736845800000|2025-01-14 09:10:00|20955.9|20939.9|20957.5|20941.5|20962.8|20946.8|20947.1|20931.1|0
1736846100000|2025-01-14 09:15:00|20956.9|20940.9|20937.8|20921.8|20957.6|20941.6|20936|20920|0
1736846400000|2025-01-14 09:20:00|20937.6|20921.6|20949.9|20933.9|20953.3|20937.3|20935.8|20919.8|0
1736846700000|2025-01-14 09:25:00|20949.5|20933.5|20941|20925|20949.6|20933.6|20927.9|20911.9|0
1736847000000|2025-01-14 09:30:00|20941.6|20925.6|20951.6|20935.6|20951.6|20935.6|20933.8|20917.8|0
1736847300000|2025-01-14 09:35:00|20952.6|20936.6|20947.4|20931.4|20954.8|20938.8|20945.3|20929.3|0
1736847600000|2025-01-14 09:40:00|20945.1|20929.1|20955.5|20939.5|20957.4|20941.4|20940.3|20924.3|0
1736847900000|2025-01-14 09:45:00|20953.5|20937.5|20950.3|20934.3|20953.9|20937.9|20947.5|20931.5|0
1736848200000|2025-01-14 09:50:00|20950.1|20934.1|20938.1|20922.1|20952.3|20936.3|20937.3|20921.3|0
1736848500000|2025-01-14 09:55:00|20938.6|20922.6|20942.3|20926.3|20946.8|20930.8|20935.9|20919.9|0
1736848800000|2025-01-14 10:00:00|20943.9|20927.9|20948.1|20932.1|20950.5|20934.5|20930.8|20914.8|0
1736849100000|2025-01-14 10:05:00|20948.3|20932.3|20949.5|20933.5|20950.8|20934.8|20943.4|20927.4|0
1736849400000|2025-01-14 10:10:00|20949.6|20933.6|20934|20918|20950.6|20934.6|20932.6|20916.6|0
1736849700000|2025-01-14 10:15:00|20933.9|20917.9|20934.9|20918.9|20939.4|20923.4|20931.5|20915.5|0
1736850000000|2025-01-14 10:20:00|20934.1|20918.1|20925.9|20909.9|20935.1|20919.1|20925.3|20909.3|0
1736850300000|2025-01-14 10:25:00|20925.3|20909.3|20921|20905|20929.4|20913.4|20916.3|20900.3|0
1736850600000|2025-01-14 10:30:00|20921.1|20905.1|20935.6|20919.6|20937.3|20921.3|20920.3|20904.3|0
1736850900000|2025-01-14 10:35:00|20935.3|20919.3|20934|20918|20940.6|20924.6|20930.1|20914.1|0
1736851200000|2025-01-14 10:40:00|20933.9|20917.9|20930.6|20914.6|20935.9|20919.9|20925.4|20909.4|0
1736851500000|2025-01-14 10:45:00|20931|20915|20938.4|20922.4|20941.8|20925.8|20930.4|20914.4|0
1736851800000|2025-01-14 10:50:00|20938.5|20922.5|20940.6|20924.6|20946.3|20930.3|20937.1|20921.1|0
1736852100000|2025-01-14 10:55:00|20940.4|20924.4|20938|20922|20941.4|20925.4|20934.8|20918.8|0
1736852400000|2025-01-14 11:00:00|20938.3|20922.3|20924|20908|20938.3|20922.3|20923.8|20907.8|0
1736852700000|2025-01-14 11:05:00|20924.6|20908.6|20921.6|20905.6|20928.8|20912.8|20917.6|20901.6|0
1736853000000|2025-01-14 11:10:00|20921.5|20905.5|20929.9|20913.9|20930.5|20914.5|20921.4|20905.4|0
1736853300000|2025-01-14 11:15:00|20929.8|20913.8|20916.5|20900.5|20930.5|20914.5|20911.3|20895.3|0
1736853600000|2025-01-14 11:20:00|20916.8|20900.8|20901.1|20885.1|20916.8|20900.8|20897.5|20881.5|0
1736853900000|2025-01-14 11:25:00|20900|20884|20900.8|20884.8|20905.9|20889.9|20897.4|20881.4|0
1736854200000|2025-01-14 11:30:00|20901.4|20885.4|20901.4|20885.4|20904.8|20888.8|20891.4|20875.4|0
1736854500000|2025-01-14 11:35:00|20901.6|20885.6|20894.4|20878.4|20902.8|20886.8|20892.3|20876.3|0
1736854800000|2025-01-14 11:40:00|20894.5|20878.5|20898.3|20882.3|20905.3|20889.3|20893.1|20877.1|0
1736855100000|2025-01-14 11:45:00|20898.1|20882.1|20882.8|20866.8|20898.1|20882.1|20879.8|20863.8|0
1736855400000|2025-01-14 11:50:00|20882|20866|20887.3|20871.3|20890.9|20874.9|20878.1|20862.1|0
1736855700000|2025-01-14 11:55:00|20887.1|20871.1|20885.4|20869.4|20891.8|20875.8|20880.6|20864.6|0
1736856000000|2025-01-14 12:00:00|20888.4|20872.4|20897.1|20881.1|20898.6|20882.6|20881.5|20865.5|0
1736856300000|2025-01-14 12:05:00|20897.9|20881.9|20863.3|20847.3|20900.5|20884.5|20849.3|20833.3|0
1736856600000|2025-01-14 12:10:00|20863|20847|20852.8|20836.8|20871.4|20855.4|20845.5|20829.5|0
1736856900000|2025-01-14 12:15:00|20854.6|20838.6|20849.3|20833.3|20859.8|20843.8|20846.6|20830.6|0
1736857200000|2025-01-14 12:20:00|20848.5|20832.5|20830.6|20814.6|20854.4|20838.4|20816.4|20800.4|0
1736857500000|2025-01-14 12:25:00|20830.5|20814.5|20852.1|20836.1|20858.5|20842.5|20830.5|20814.5|0
1736857800000|2025-01-14 12:30:00|20851.1|20835.1|20864.6|20848.6|20864.6|20848.6|20845|20829|0
1736858100000|2025-01-14 12:35:00|20865|20849|20864.8|20848.8|20869.1|20853.1|20853.3|20837.3|0
1736858400000|2025-01-14 12:40:00|20864.5|20848.5|20859.1|20843.1|20866.1|20850.1|20849.8|20833.8|0
1736858700000|2025-01-14 12:45:00|20858.5|20842.5|20857.8|20841.8|20863|20847|20854.1|20838.1|0
1736859000000|2025-01-14 12:50:00|20857.5|20841.5|20846|20830|20860.4|20844.4|20842.9|20826.9|0
1736859300000|2025-01-14 12:55:00|20846.3|20830.3|20847.9|20831.9|20854.8|20838.8|20837.6|20821.6|0
1736859600000|2025-01-14 13:00:00|20847.4|20831.4|20835.6|20819.6|20847.4|20831.4|20830.4|20814.4|0
1736859900000|2025-01-14 13:05:00|20834.4|20818.4|20832.9|20816.9|20836.4|20820.4|20826.4|20810.4|0
1736860200000|2025-01-14 13:10:00|20831.1|20815.1|20822.8|20806.8|20833.4|20817.4|20821.9|20805.9|0
1736860500000|2025-01-14 13:15:00|20822.6|20806.6|20824.3|20808.3|20829|20813|20813.9|20797.9|0
1736860800000|2025-01-14 13:20:00|20825.1|20809.1|20799.1|20783.1|20825.1|20809.1|20797.8|20781.8|0
1736861100000|2025-01-14 13:25:00|20800.4|20784.4|20803.1|20787.1|20804.9|20788.9|20787.4|20771.4|0
1736861400000|2025-01-14 13:30:00|20803|20787|20948.8|20932.8|20980.9|20964.9|20803|20787|0
1736861700000|2025-01-14 13:35:00|20948.1|20932.1|20922.3|20906.3|20948.1|20932.1|20887.8|20871.8|0
1736862000000|2025-01-14 13:40:00|20922.4|20906.4|20903.6|20887.6|20922.4|20906.4|20898.1|20882.1|0
1736862300000|2025-01-14 13:45:00|20906.5|20890.5|20950.4|20934.4|20950.4|20934.4|20903.8|20887.8|0
1736862600000|2025-01-14 13:50:00|20950.9|20934.9|20923.8|20907.8|20960.4|20944.4|20905.9|20889.9|0
1736862900000|2025-01-14 13:55:00|20923.5|20907.5|20899.3|20883.3|20926.5|20910.5|20892.1|20876.1|0
1736863200000|2025-01-14 14:00:00|20900.5|20884.5|20885|20869|20906.8|20890.8|20868.5|20852.5|0
1736863500000|2025-01-14 14:05:00|20886.3|20870.3|20890.3|20874.3|20903|20887|20884.9|20868.9|0
1736863800000|2025-01-14 14:10:00|20891.3|20875.3|20891.4|20875.4|20894.6|20878.6|20872.1|20856.1|0
1736864100000|2025-01-14 14:15:00|20892.5|20876.5|20912|20896|20923|20907|20888.4|20872.4|0
1736864400000|2025-01-14 14:20:00|20915|20899|20919.9|20903.9|20924.8|20908.8|20907.6|20891.6|0
1736864700000|2025-01-14 14:25:00|20920.6|20904.6|20915.1|20899.1|20930.4|20914.4|20912.6|20896.6|0
1736865000000|2025-01-14 14:30:00|20913.9|20897.9|20915.1|20899.1|20922.4|20906.4|20863.9|20847.9|0
1736865300000|2025-01-14 14:35:00|20917.3|20901.3|20953.8|20937.8|20962.9|20946.9|20910.9|20894.9|0
1736865600000|2025-01-14 14:40:00|20953.9|20937.9|20953.4|20937.4|20971.6|20955.6|20929.4|20913.4|0
1736865900000|2025-01-14 14:45:00|20953.8|20937.8|20915.1|20899.1|20957|20941|20882.1|20866.1|0
1736866200000|2025-01-14 14:50:00|20921.3|20905.3|20848.6|20832.6|20921.3|20905.3|20834.3|20818.3|0
1736866500000|2025-01-14 14:55:00|20850.4|20834.4|20824.1|20808.1|20870.1|20854.1|20810.9|20794.9|0
1736866800000|2025-01-14 15:00:00|20824.3|20808.3|20858.6|20842.6|20870.8|20854.8|20813|20797|0
1736867100000|2025-01-14 15:05:00|20857.1|20841.1|20907.8|20891.8|20913.9|20897.9|20854.6|20838.6|0
1736867400000|2025-01-14 15:10:00|20907.9|20891.9|20922.6|20906.6|20947.9|20931.9|20898.6|20882.6|0
1736867700000|2025-01-14 15:15:00|20923|20907|20918.3|20902.3|20951.8|20935.8|20917.9|20901.9|0
1736868000000|2025-01-14 15:20:00|20916.5|20900.5|20884.9|20868.9|20923.9|20907.9|20877.3|20861.3|0
1736868300000|2025-01-14 15:25:00|20887.4|20871.4|20857.9|20841.9|20908.3|20892.3|20854.1|20838.1|0
1736868600000|2025-01-14 15:30:00|20859.9|20843.9|20837.3|20821.3|20870.6|20854.6|20833.3|20817.3|0
1736868900000|2025-01-14 15:35:00|20837.6|20821.6|20797.8|20781.8|20850.1|20834.1|20795.9|20779.9|0
1736869200000|2025-01-14 15:40:00|20800.6|20784.6|20857.9|20841.9|20863.1|20847.1|20791.6|20775.6|0
1736869500000|2025-01-14 15:45:00|20856.6|20840.6|20810.9|20794.9|20856.6|20840.6|20809.3|20793.3|0
1736869800000|2025-01-14 15:50:00|20809.9|20793.9|20829.1|20813.1|20829.6|20813.6|20781.8|20765.8|0
1736870100000|2025-01-14 15:55:00|20828.5|20812.5|20779.8|20763.8|20829.4|20813.4|20779.8|20763.8|0
1736870400000|2025-01-14 16:00:00|20782.1|20766.1|20730.3|20714.3|20784.4|20768.4|20719.4|20703.4|0
1736870700000|2025-01-14 16:05:00|20730.6|20714.6|20759|20743|20769.6|20753.6|20727.6|20711.6|0
1736871000000|2025-01-14 16:10:00|20757.6|20741.6|20750.9|20734.9|20767.9|20751.9|20733.5|20717.5|0
1736871300000|2025-01-14 16:15:00|20749.9|20733.9|20741.5|20725.5|20763.4|20747.4|20733.6|20717.6|0
1736871600000|2025-01-14 16:20:00|20741.6|20725.6|20768.6|20752.6|20779.6|20763.6|20741.6|20725.6|0
1736871900000|2025-01-14 16:25:00|20768|20752|20748.6|20732.6|20799.1|20783.1|20748.6|20732.6|0
1736872200000|2025-01-14 16:30:00|20748.1|20732.1|20762.5|20746.5|20771.4|20755.4|20747.4|20731.4|0
1736872500000|2025-01-14 16:35:00|20759.6|20743.6|20732.9|20716.9|20766.3|20750.3|20721.5|20705.5|0
1736872800000|2025-01-14 16:40:00|20737.4|20721.4|20690.1|20674.1|20743.1|20727.1|20686.4|20670.4|0
1736873100000|2025-01-14 16:45:00|20693.1|20677.1|20696.8|20680.8|20706.5|20690.5|20686|20670|0
1736873400000|2025-01-14 16:50:00|20697.4|20681.4|20694|20678|20707.1|20691.1|20684.3|20668.3|0
1736873700000|2025-01-14 16:55:00|20692.6|20676.6|20667.6|20651.6|20706.8|20690.8|20663.4|20647.4|0
1736874000000|2025-01-14 17:00:00|20664.9|20648.9|20672.3|20656.3|20675.4|20659.4|20653|20637|0
1736874300000|2025-01-14 17:05:00|20671.4|20655.4|20693|20677|20700.3|20684.3|20665.4|20649.4|0
1736874600000|2025-01-14 17:10:00|20691.5|20675.5|20695.5|20679.5|20714.4|20698.4|20691.5|20675.5|0
1736874900000|2025-01-14 17:15:00|20692.5|20676.5|20699.9|20683.9|20718.5|20702.5|20692.5|20676.5|0
1736875200000|2025-01-14 17:20:00|20699.6|20683.6|20686.5|20670.5|20701.8|20685.8|20670.8|20654.8|0
1736875500000|2025-01-14 17:25:00|20684.9|20668.9|20697.4|20681.4|20708|20692|20680.5|20664.5|0
1736875800000|2025-01-14 17:30:00|20697|20681|20653.6|20637.6|20697|20681|20650|20634|0
1736876100000|2025-01-14 17:35:00|20653.9|20637.9|20675.8|20659.8|20677.1|20661.1|20636.4|20620.4|0
1736876400000|2025-01-14 17:40:00|20675.6|20659.6|20711.1|20695.1|20717.9|20701.9|20670|20654|0
1736876700000|2025-01-14 17:45:00|20712|20696|20703.4|20687.4|20715.6|20699.6|20691.9|20675.9|0
1736877000000|2025-01-14 17:50:00|20702.8|20686.8|20711.6|20695.6|20726.4|20710.4|20702.1|20686.1|0
1736877300000|2025-01-14 17:55:00|20712|20696|20706.6|20690.6|20712|20696|20688.3|20672.3|0
1736877600000|2025-01-14 18:00:00|20705.9|20689.9|20728.1|20712.1|20729.8|20713.8|20698.9|20682.9|0
1736877900000|2025-01-14 18:05:00|20728.9|20712.9|20727.6|20711.6|20737.1|20721.1|20720.5|20704.5|0
1736878200000|2025-01-14 18:10:00|20726.6|20710.6|20724.3|20708.3|20731.3|20715.3|20712.6|20696.6|0
1736878500000|2025-01-14 18:15:00|20721.5|20705.5|20738.8|20722.8|20753.5|20737.5|20715.1|20699.1|0
1736878800000|2025-01-14 18:20:00|20738.1|20722.1|20761.3|20745.3|20761.3|20745.3|20733.8|20717.8|0
1736879100000|2025-01-14 18:25:00|20760.3|20744.3|20779.3|20763.3|20787.5|20771.5|20759.3|20743.3|0
1736879400000|2025-01-14 18:30:00|20780.3|20764.3|20778|20762|20783.6|20767.6|20770.3|20754.3|0
1736879700000|2025-01-14 18:35:00|20778.5|20762.5|20797.5|20781.5|20798|20782|20776.1|20760.1|0
1736880000000|2025-01-14 18:40:00|20797|20781|20819.9|20803.9|20826.5|20810.5|20794|20778|0
1736880300000|2025-01-14 18:45:00|20820.6|20804.6|20834.8|20818.8|20837.4|20821.4|20814.3|20798.3|0
1736880600000|2025-01-14 18:50:00|20834.5|20818.5|20845|20829|20845.8|20829.8|20830.8|20814.8|0
1736880900000|2025-01-14 18:55:00|20845.3|20829.3|20840.4|20824.4|20852.5|20836.5|20833.6|20817.6|0
1736881200000|2025-01-14 19:00:00|20840.3|20824.3|20833.8|20817.8|20843.9|20827.9|20824.8|20808.8|0
1736881500000|2025-01-14 19:05:00|20831.8|20815.8|20837.5|20821.5|20851.6|20835.6|20827.4|20811.4|0
1736881800000|2025-01-14 19:10:00|20838|20822|20832.9|20816.9|20839.5|20823.5|20817.5|20801.5|0
1736882100000|2025-01-14 19:15:00|20833.8|20817.8|20844.8|20828.8|20854.3|20838.3|20832.3|20816.3|0
1736882400000|2025-01-14 19:20:00|20845.4|20829.4|20847.3|20831.3|20849.3|20833.3|20835.3|20819.3|0
1736882700000|2025-01-14 19:25:00|20847|20831|20825.1|20809.1|20853.8|20837.8|20823.4|20807.4|0
1736883000000|2025-01-14 19:30:00|20825.8|20809.8|20834.5|20818.5|20844.8|20828.8|20818|20802|0
1736883300000|2025-01-14 19:35:00|20833|20817|20842.6|20826.6|20848.9|20832.9|20833|20817|0
1736883600000|2025-01-14 19:40:00|20841.8|20825.8|20826.3|20810.3|20844.8|20828.8|20823.5|20807.5|0
1736883900000|2025-01-14 19:45:00|20825.9|20809.9|20812.9|20796.9|20826.3|20810.3|20811.3|20795.3|0
1736884200000|2025-01-14 19:50:00|20814.8|20798.8|20763.1|20747.1|20814.8|20798.8|20759|20743|0
1736884500000|2025-01-14 19:55:00|20762.4|20746.4|20702.9|20686.9|20765.1|20749.1|20699.3|20683.3|0
1736884800000|2025-01-14 20:00:00|20703.3|20687.3|20632.6|20616.6|20716.4|20700.4|20623.8|20607.8|0
1736885100000|2025-01-14 20:05:00|20628.6|20612.6|20646.5|20630.5|20655.3|20639.3|20618.1|20602.1|0
1736885400000|2025-01-14 20:10:00|20640.5|20624.5|20631.8|20615.8|20641.9|20625.9|20620.4|20604.4|0
1736885700000|2025-01-14 20:15:00|20636.5|20620.5|20652.5|20636.5|20666.6|20650.6|20632|20616|0
1736886000000|2025-01-14 20:20:00|20653.1|20637.1|20673.5|20657.5|20678.8|20662.8|20633|20617|0
1736886300000|2025-01-14 20:25:00|20676.3|20660.3|20678.4|20662.4|20681.9|20665.9|20653.6|20637.6|0
1736886600000|2025-01-14 20:30:00|20681.5|20665.5|20665.1|20649.1|20696.8|20680.8|20658.5|20642.5|0
1736886900000|2025-01-14 20:35:00|20664.5|20648.5|20644.6|20628.6|20685.6|20669.6|20643.4|20627.4|0
1736887200000|2025-01-14 20:40:00|20645.8|20629.8|20673.5|20657.5|20676.3|20660.3|20642|20626|0
1736887500000|2025-01-14 20:45:00|20676.8|20660.8|20688.1|20672.1|20703.4|20687.4|20674.3|20658.3|0
1736887800000|2025-01-14 20:50:00|20692.1|20676.1|20737.6|20721.6|20741.1|20725.1|20692.1|20676.1|0
1736888100000|2025-01-14 20:55:00|20730.3|20714.3|20766|20750|20768.3|20752.3|20730.3|20714.3|0
1736888400000|2025-01-14 21:00:00|20765.3|20749.3|20812.5|20796.5|20813.8|20797.8|20764.1|20748.1|0
1736888700000|2025-01-14 21:05:00|20812.3|20796.3|20821.1|20805.1|20825.5|20809.5|20811.4|20795.4|0
1736889000000|2025-01-14 21:10:00|20821|20805|20818.9|20802.9|20828.5|20812.5|20812.5|20796.5|0
1736889300000|2025-01-14 21:15:00|20820.8|20804.8|20830.9|20814.9|20834.5|20818.5|20820.1|20804.1|0
1736889600000|2025-01-14 21:20:00|20832.3|20816.3|20821.8|20805.8|20834.6|20818.6|20820.9|20804.9|0
1736889900000|2025-01-14 21:25:00|20822.8|20806.8|20827.4|20811.4|20829.3|20813.3|20821.9|20805.9|0
1736890200000|2025-01-14 21:30:00|20827.5|20811.5|20826.3|20810.3|20829|20813|20822.3|20806.3|0
1736890500000|2025-01-14 21:35:00|20826.4|20810.4|20828.4|20812.4|20836.1|20820.1|20826.4|20810.4|0
1736890800000|2025-01-14 21:40:00|20828.3|20812.3|20834.3|20818.3|20836.5|20820.5|20826.4|20810.4|0
1736891100000|2025-01-14 21:45:00|20833.4|20817.4|20817.6|20801.6|20833.6|20817.6|20814.3|20798.3|0
1736891400000|2025-01-14 21:50:00|20817.5|20801.5|20815.8|20799.8|20823.8|20807.8|20815.4|20799.4|0
1736891700000|2025-01-14 21:55:00|20815.9|20799.9|20819.9|20803.9|20822.5|20806.5|20815.9|20799.9|0
1736892000000|2025-01-14 22:00:00|20820.1|20804.1|20820.9|20804.9|20822.6|20806.6|20819.1|20803.1|0
1736892300000|2025-01-14 22:05:00|20820.8|20804.8|20816.6|20800.6|20820.9|20804.9|20816.6|20800.6|0
1736892600000|2025-01-14 22:10:00|20816|20800|20816.8|20800.8|20817.2|20801.2|20815.1|20799.1|0
1736892900000|2025-01-14 22:15:00|20817.2|20801.2|20813|20797|20817.2|20801.2|20809.8|20793.8|0
1736893200000|2025-01-14 22:20:00|20813.3|20797.3|20814.8|20798.8|20816.9|20800.9|20813.2|20797.2|0
1736893500000|2025-01-14 22:25:00|20815.6|20799.6|20815.1|20799.1|20816.4|20800.4|20814.9|20798.9|0
1736893800000|2025-01-14 22:30:00|20815|20799|20815.2|20799.2|20815.8|20799.8|20812.4|20796.4|0
1736894100000|2025-01-14 22:35:00|20815.1|20799.1|20812.8|20796.8|20815.1|20799.1|20812.3|20796.3|0
1736894400000|2025-01-14 22:40:00|20812.9|20796.9|20810.8|20794.8|20813|20797|20810.6|20794.6|0
1736894700000|2025-01-14 22:45:00|20810.7|20794.7|20811.7|20795.7|20813.6|20797.6|20810|20794|0
1736895000000|2025-01-14 22:50:00|20811.8|20795.8|20811.1|20795.1|20813.9|20797.9|20810.8|20794.8|0
1736895300000|2025-01-14 22:55:00|20811.2|20795.2|20815.2|20799.2|20817.4|20801.4|20810.9|20794.9|0
1736895600000|2025-01-14 23:00:00|20815.5|20799.5|20802.9|20786.9|20818.3|20802.3|20802.9|20786.9|0
1736895900000|2025-01-14 23:05:00|20802.3|20786.3|20796.1|20780.1|20802.3|20786.3|20796.1|20780.1|0
1736896200000|2025-01-14 23:10:00|20796.6|20780.6|20797.9|20781.9|20805.4|20789.4|20796.6|20780.6|0
1736896500000|2025-01-14 23:15:00|20797.8|20781.8|20794.9|20778.9|20798.5|20782.5|20791.1|20775.1|0
1736896800000|2025-01-14 23:20:00|20794.8|20778.8|20797.5|20781.5|20798.6|20782.6|20789.6|20773.6|0
1736897100000|2025-01-14 23:25:00|20797.9|20781.9|20795.1|20779.1|20798.1|20782.1|20792.1|20776.1|0
1736897400000|2025-01-14 23:30:00|20796.4|20780.4|20789.4|20773.4|20798.5|20782.5|20788.6|20772.6|0
1736897700000|2025-01-14 23:35:00|20789.5|20773.5|20793.3|20777.3|20796.3|20780.3|20783|20767|0
1736898000000|2025-01-14 23:40:00|20793.4|20777.4|20785.3|20769.3|20793.5|20777.5|20784.1|20768.1|0
1736898300000|2025-01-14 23:45:00|20785|20769|20784|20768|20787.4|20771.4|20782.5|20766.5|0
1736898600000|2025-01-14 23:50:00|20783.9|20767.9|20789.3|20773.3|20791.5|20775.5|20781.8|20765.8|0
1736898900000|2025-01-14 23:55:00|20789|20773|20791.1|20775.1|20791.8|20775.8|20788.9|20772.9|0
1736899200000|2025-01-15 00:00:00|20791|20775|20787.6|20771.6|20792.1|20776.1|20786.8|20770.8|0
1736899500000|2025-01-15 00:05:00|20787.8|20771.8|20786.6|20770.6|20790.1|20774.1|20784.6|20768.6|0
1736899800000|2025-01-15 00:10:00|20786.4|20770.4|20784.1|20768.1|20786.8|20770.8|20780.9|20764.9|0
1736900100000|2025-01-15 00:15:00|20784.5|20768.5|20789.5|20773.5|20791.4|20775.4|20783.5|20767.5|0
1736900400000|2025-01-15 00:20:00|20789.4|20773.4|20787.9|20771.9|20793.6|20777.6|20787.4|20771.4|0
1736900700000|2025-01-15 00:25:00|20788|20772|20785.1|20769.1|20790.4|20774.4|20785|20769|0
1736901000000|2025-01-15 00:30:00|20784.5|20768.5|20786.9|20770.9|20788|20772|20784.3|20768.3|0
1736901300000|2025-01-15 00:35:00|20787|20771|20790|20774|20790.9|20774.9|20785.8|20769.8|0
1736901600000|2025-01-15 00:40:00|20789.9|20773.9|20790.8|20774.8|20794.8|20778.8|20789.1|20773.1|0
1736901900000|2025-01-15 00:45:00|20790.6|20774.6|20791.8|20775.8|20792.1|20776.1|20786.5|20770.5|0
1736902200000|2025-01-15 00:50:00|20791.9|20775.9|20789.6|20773.6|20792.8|20776.8|20788.8|20772.8|0
1736902500000|2025-01-15 00:55:00|20789.5|20773.5|20797.9|20781.9|20800.8|20784.8|20788.9|20772.9|0
1736902800000|2025-01-15 01:00:00|20799.3|20783.3|20802.6|20786.6|20805.6|20789.6|20798.1|20782.1|0
1736903100000|2025-01-15 01:05:00|20802.4|20786.4|20802.5|20786.5|20805.9|20789.9|20801.3|20785.3|0
1736903400000|2025-01-15 01:10:00|20802.6|20786.6|20797.3|20781.3|20804.8|20788.8|20794|20778|0
1736903700000|2025-01-15 01:15:00|20796.9|20780.9|20800.5|20784.5|20801.3|20785.3|20796.5|20780.5|0
1736904000000|2025-01-15 01:20:00|20800.4|20784.4|20804.1|20788.1|20805.1|20789.1|20796.9|20780.9|0
1736904300000|2025-01-15 01:25:00|20804|20788|20803.9|20787.9|20805.9|20789.9|20800.3|20784.3|0
1736904600000|2025-01-15 01:30:00|20803|20787|20792.6|20776.6|20803.6|20787.6|20789.6|20773.6|0
1736904900000|2025-01-15 01:35:00|20793.4|20777.4|20796.6|20780.6|20800.8|20784.8|20791.1|20775.1|0
1736905200000|2025-01-15 01:40:00|20796.9|20780.9|20796.6|20780.6|20799.4|20783.4|20794.8|20778.8|0
1736905500000|2025-01-15 01:45:00|20796.9|20780.9|20799.5|20783.5|20799.6|20783.6|20794.8|20778.8|0
1736905800000|2025-01-15 01:50:00|20799.4|20783.4|20803.1|20787.1|20803.5|20787.5|20796.3|20780.3|0
1736906100000|2025-01-15 01:55:00|20803.3|20787.3|20801.3|20785.3|20804.1|20788.1|20798.9|20782.9|0
1736906400000|2025-01-15 02:00:00|20801.5|20785.5|20801.6|20785.6|20804.5|20788.5|20799.3|20783.3|0
1736906700000|2025-01-15 02:05:00|20801.5|20785.5|20798|20782|20801.5|20785.5|20795.1|20779.1|0
1736907000000|2025-01-15 02:10:00|20797.6|20781.6|20795.3|20779.3|20798.8|20782.8|20792.6|20776.6|0
1736907300000|2025-01-15 02:15:00|20795.6|20779.6|20797.1|20781.1|20797.6|20781.6|20793|20777|0
1736907600000|2025-01-15 02:20:00|20797|20781|20796|20780|20799.4|20783.4|20795.9|20779.9|0
1736907900000|2025-01-15 02:25:00|20796.1|20780.1|20798.8|20782.8|20800.5|20784.5|20796.1|20780.1|0
1736908200000|2025-01-15 02:30:00|20799|20783|20791.8|20775.8|20799.6|20783.6|20790.4|20774.4|0
1736908500000|2025-01-15 02:35:00|20792.1|20776.1|20783.9|20767.9|20792.1|20776.1|20783.3|20767.3|0
1736908800000|2025-01-15 02:40:00|20783.8|20767.8|20788.9|20772.9|20789.4|20773.4|20783.6|20767.6|0
1736909100000|2025-01-15 02:45:00|20789|20773|20782|20766|20789|20773|20780.1|20764.1|0
1736909400000|2025-01-15 02:50:00|20782.1|20766.1|20782.6|20766.6|20786.1|20770.1|20781.6|20765.6|0
1736909700000|2025-01-15 02:55:00|20782.8|20766.8|20785.5|20769.5|20786.4|20770.4|20782.3|20766.3|0
1736910000000|2025-01-15 03:00:00|20785.4|20769.4|20782.4|20766.4|20785.6|20769.6|20781.6|20765.6|0
1736910300000|2025-01-15 03:05:00|20782.5|20766.5|20780.8|20764.8|20782.6|20766.6|20779.8|20763.8|0
1736910600000|2025-01-15 03:10:00|20780.6|20764.6|20786|20770|20786.4|20770.4|20780.6|20764.6|0
1736910900000|2025-01-15 03:15:00|20786.4|20770.4|20787.3|20771.3|20791.8|20775.8|20785.9|20769.9|0
1736911200000|2025-01-15 03:20:00|20787.8|20771.8|20786.5|20770.5|20789.4|20773.4|20785.6|20769.6|0
1736911500000|2025-01-15 03:25:00|20786.4|20770.4|20786.3|20770.3|20789.5|20773.5|20785.8|20769.8|0
1736911800000|2025-01-15 03:30:00|20786.8|20770.8|20782.4|20766.4|20787.5|20771.5|20780.1|20764.1|0
1736912100000|2025-01-15 03:35:00|20782.5|20766.5|20789.6|20773.6|20790.1|20774.1|20782.5|20766.5|0
1736912400000|2025-01-15 03:40:00|20789.5|20773.5|20783|20767|20790.1|20774.1|20782.9|20766.9|0
1736912700000|2025-01-15 03:45:00|20782.9|20766.9|20784.4|20768.4|20785.5|20769.5|20782.9|20766.9|0
1736913000000|2025-01-15 03:50:00|20784.5|20768.5|20785.3|20769.3|20785.6|20769.6|20782.3|20766.3|0
1736913300000|2025-01-15 03:55:00|20785.4|20769.4|20783.5|20767.5|20785.9|20769.9|20781.4|20765.4|0
1736913600000|2025-01-15 04:00:00|20783.8|20767.8|20779.4|20763.4|20783.8|20767.8|20778.4|20762.4|0
1736913900000|2025-01-15 04:05:00|20779.5|20763.5|20776|20760|20779.9|20763.9|20774.9|20758.9|0
1736914200000|2025-01-15 04:10:00|20776.1|20760.1|20777.4|20761.4|20778.8|20762.8|20776|20760|0
1736914500000|2025-01-15 04:15:00|20777.9|20761.9|20780|20764|20781.9|20765.9|20777.9|20761.9|0
1736914800000|2025-01-15 04:20:00|20780.1|20764.1|20782.3|20766.3|20783.3|20767.3|20779.8|20763.8|0
1736915100000|2025-01-15 04:25:00|20782.4|20766.4|20779|20763|20783.1|20767.1|20778.5|20762.5|0
1736915400000|2025-01-15 04:30:00|20778.9|20762.9|20787.9|20771.9|20788.9|20772.9|20778.9|20762.9|0
1736915700000|2025-01-15 04:35:00|20788.3|20772.3|20786.9|20770.9|20788.9|20772.9|20785.4|20769.4|0
1736916000000|2025-01-15 04:40:00|20786.8|20770.8|20786.9|20770.9|20789.1|20773.1|20786.4|20770.4|0
1736916300000|2025-01-15 04:45:00|20786.8|20770.8|20791|20775|20791.3|20775.3|20785.9|20769.9|0
1736916600000|2025-01-15 04:50:00|20791.4|20775.4|20793.5|20777.5|20794.4|20778.4|20791.3|20775.3|0
1736916900000|2025-01-15 04:55:00|20793.4|20777.4|20792.8|20776.8|20793.9|20777.9|20791.5|20775.5|0
1736917200000|2025-01-15 05:00:00|20792.4|20776.4|20788|20772|20793.1|20777.1|20782.1|20766.1|0
1736917500000|2025-01-15 05:05:00|20787.4|20771.4|20792.1|20776.1|20793.1|20777.1|20787.1|20771.1|0
1736917800000|2025-01-15 05:10:00|20792.3|20776.3|20791.6|20775.6|20792.9|20776.9|20789.1|20773.1|0
1736918100000|2025-01-15 05:15:00|20791.8|20775.8|20789.1|20773.1|20794.8|20778.8|20788.1|20772.1|0
1736918400000|2025-01-15 05:20:00|20789.4|20773.4|20791.4|20775.4|20794.4|20778.4|20787.1|20771.1|0
1736918700000|2025-01-15 05:25:00|20791.5|20775.5|20792.8|20776.8|20792.9|20776.9|20788.6|20772.6|0
1736919000000|2025-01-15 05:30:00|20792.6|20776.6|20791.5|20775.5|20798.4|20782.4|20790.1|20774.1|0
1736919300000|2025-01-15 05:35:00|20791.4|20775.4|20791.9|20775.9|20793.1|20777.1|20790.6|20774.6|0
1736919600000|2025-01-15 05:40:00|20791.8|20775.8|20792.1|20776.1|20793|20777|20788.5|20772.5|0
1736919900000|2025-01-15 05:45:00|20792.3|20776.3|20793.8|20777.8|20795.1|20779.1|20792|20776|0
1736920200000|2025-01-15 05:50:00|20793.6|20777.6|20793.4|20777.4|20794.9|20778.9|20791.1|20775.1|0
1736920500000|2025-01-15 05:55:00|20793.5|20777.5|20790.6|20774.6|20794.5|20778.5|20790.5|20774.5|0
1736920800000|2025-01-15 06:00:00|20791.1|20775.1|20793.9|20777.9|20794.5|20778.5|20790.9|20774.9|0
1736921100000|2025-01-15 06:05:00|20794|20778|20789.3|20773.3|20795.1|20779.1|20789.3|20773.3|0
1736921400000|2025-01-15 06:10:00|20789.1|20773.1|20788.6|20772.6|20791.5|20775.5|20788.3|20772.3|0
1736921700000|2025-01-15 06:15:00|20788.8|20772.8|20791.1|20775.1|20793.4|20777.4|20788.5|20772.5|0
1736922000000|2025-01-15 06:20:00|20791.3|20775.3|20793.9|20777.9|20795.1|20779.1|20791.1|20775.1|0
1736922300000|2025-01-15 06:25:00|20794|20778|20795.8|20779.8|20796.5|20780.5|20794|20778|0
1736922600000|2025-01-15 06:30:00|20795.5|20779.5|20797.3|20781.3|20797.5|20781.5|20793.9|20777.9|0
1736922900000|2025-01-15 06:35:00|20797.4|20781.4|20800.8|20784.8|20804.4|20788.4|20796.9|20780.9|0
1736923200000|2025-01-15 06:40:00|20800.6|20784.6|20802.5|20786.5|20804.6|20788.6|20798.5|20782.5|0
1736923500000|2025-01-15 06:45:00|20802.8|20786.8|20797.9|20781.9|20803.8|20787.8|20797.9|20781.9|0
1736923800000|2025-01-15 06:50:00|20798|20782|20796.9|20780.9|20801.1|20785.1|20796.9|20780.9|0
1736924100000|2025-01-15 06:55:00|20796.8|20780.8|20795.9|20779.9|20798.1|20782.1|20793.1|20777.1|0
1736924400000|2025-01-15 07:00:00|20796.1|20780.1|20802.5|20786.5|20805.4|20789.4|20795.6|20779.6|0
1736924700000|2025-01-15 07:05:00|20802.8|20786.8|20803.5|20787.5|20805.8|20789.8|20800.9|20784.9|0
1736925000000|2025-01-15 07:10:00|20803.6|20787.6|20807.1|20791.1|20807.1|20791.1|20803.6|20787.6|0
1736925300000|2025-01-15 07:15:00|20807|20791|20804.3|20788.3|20807|20791|20803.3|20787.3|0
1736925600000|2025-01-15 07:20:00|20804.5|20788.5|20799.1|20783.1|20804.6|20788.6|20797.9|20781.9|0
1736925900000|2025-01-15 07:25:00|20799.3|20783.3|20801.9|20785.9|20802.6|20786.6|20797.9|20781.9|0
1736926200000|2025-01-15 07:30:00|20802|20786|20798.4|20782.4|20804.8|20788.8|20798.4|20782.4|0
1736926500000|2025-01-15 07:35:00|20798.8|20782.8|20793.3|20777.3|20800|20784|20791.3|20775.3|0
1736926800000|2025-01-15 07:40:00|20792.6|20776.6|20782.4|20766.4|20793.6|20777.6|20778.8|20762.8|0
1736927100000|2025-01-15 07:45:00|20782.1|20766.1|20781.3|20765.3|20784.6|20768.6|20779.4|20763.4|0
1736927400000|2025-01-15 07:50:00|20781.1|20765.1|20783|20767|20784.1|20768.1|20779.9|20763.9|0
1736927700000|2025-01-15 07:55:00|20782.6|20766.6|20782.6|20766.6|20786.5|20770.5|20782.1|20766.1|0
1736928000000|2025-01-15 08:00:00|20783|20767|20773|20757|20783|20767|20757|20741|0
1736928300000|2025-01-15 08:05:00|20774|20758|20781.5|20765.5|20783.8|20767.8|20770.8|20754.8|0
1736928600000|2025-01-15 08:10:00|20781.6|20765.6|20776.9|20760.9|20787.1|20771.1|20773.3|20757.3|0
1736928900000|2025-01-15 08:15:00|20774.5|20758.5|20773.4|20757.4|20775.9|20759.9|20764|20748|0
1736929200000|2025-01-15 08:20:00|20774|20758|20780.8|20764.8|20783.4|20767.4|20769.8|20753.8|0
1736929500000|2025-01-15 08:25:00|20780.9|20764.9|20793.3|20777.3|20797.9|20781.9|20780.9|20764.9|0
1736929800000|2025-01-15 08:30:00|20794.5|20778.5|20794.4|20778.4|20799.4|20783.4|20787.9|20771.9|0
1736930100000|2025-01-15 08:35:00|20793.6|20777.6|20791.3|20775.3|20798.1|20782.1|20790.6|20774.6|0
1736930400000|2025-01-15 08:40:00|20791.9|20775.9|20796.6|20780.6|20797.1|20781.1|20788.6|20772.6|0
1736930700000|2025-01-15 08:45:00|20796.4|20780.4|20794.1|20778.1|20799.4|20783.4|20791.9|20775.9|0
1736931000000|2025-01-15 08:50:00|20793.9|20777.9|20781.5|20765.5|20795.1|20779.1|20780.1|20764.1|0
1736931300000|2025-01-15 08:55:00|20781|20765|20779.9|20763.9|20786.6|20770.6|20777.1|20761.1|0
1736931600000|2025-01-15 09:00:00|20779.8|20763.8|20788.4|20772.4|20792.4|20776.4|20774.4|20758.4|0
1736931900000|2025-01-15 09:05:00|20788.5|20772.5|20791.4|20775.4|20791.9|20775.9|20785.9|20769.9|0
1736932200000|2025-01-15 09:10:00|20791.1|20775.1|20789.1|20773.1|20796.6|20780.6|20788.6|20772.6|0
1736932500000|2025-01-15 09:15:00|20789.8|20773.8|20791|20775|20794.4|20778.4|20788.4|20772.4|0
1736932800000|2025-01-15 09:20:00|20791.5|20775.5|20790.5|20774.5|20793.5|20777.5|20784|20768|0
1736933100000|2025-01-15 09:25:00|20790.8|20774.8|20796.5|20780.5|20796.5|20780.5|20786.1|20770.1|0
1736933400000|2025-01-15 09:30:00|20796.6|20780.6|20794.5|20778.5|20799.1|20783.1|20792.8|20776.8|0
1736933700000|2025-01-15 09:35:00|20793.8|20777.8|20805|20789|20807.8|20791.8|20793.3|20777.3|0
1736934000000|2025-01-15 09:40:00|20804.6|20788.6|20814.4|20798.4|20816.6|20800.6|20799.4|20783.4|0
1736934300000|2025-01-15 09:45:00|20814.3|20798.3|20810.4|20794.4|20819.3|20803.3|20808.8|20792.8|0
1736934600000|2025-01-15 09:50:00|20810.5|20794.5|20804.5|20788.5|20810.5|20794.5|20797.1|20781.1|0
1736934900000|2025-01-15 09:55:00|20804.8|20788.8|20807.9|20791.9|20812.8|20796.8|20804.3|20788.3|0
1736935200000|2025-01-15 10:00:00|20808.6|20792.6|20805.4|20789.4|20809|20793|20803.5|20787.5|0
1736935500000|2025-01-15 10:05:00|20805.5|20789.5|20803.3|20787.3|20809.1|20793.1|20802.4|20786.4|0
1736935800000|2025-01-15 10:10:00|20803.8|20787.8|20798.5|20782.5|20809.1|20793.1|20798|20782|0
1736936100000|2025-01-15 10:15:00|20797.8|20781.8|20786.5|20770.5|20800.1|20784.1|20784.1|20768.1|0
1736936400000|2025-01-15 10:20:00|20786.8|20770.8|20797.8|20781.8|20798.5|20782.5|20782.1|20766.1|0
1736936700000|2025-01-15 10:25:00|20797.4|20781.4|20803.4|20787.4|20808.3|20792.3|20797.4|20781.4|0
1736937000000|2025-01-15 10:30:00|20803.8|20787.8|20806.4|20790.4|20810.4|20794.4|20802|20786|0
1736937300000|2025-01-15 10:35:00|20806.5|20790.5|20808.5|20792.5|20813.6|20797.6|20805.3|20789.3|0
1736937600000|2025-01-15 10:40:00|20808.4|20792.4|20813.3|20797.3|20815.9|20799.9|20808.4|20792.4|0
1736937900000|2025-01-15 10:45:00|20812.9|20796.9|20813.3|20797.3|20818.5|20802.5|20810.6|20794.6|0
1736938200000|2025-01-15 10:50:00|20813.1|20797.1|20812.4|20796.4|20815.3|20799.3|20811.3|20795.3|0
1736938500000|2025-01-15 10:55:00|20812.1|20796.1|20812.9|20796.9|20815.3|20799.3|20807.3|20791.3|0
1736938800000|2025-01-15 11:00:00|20813.9|20797.9|20815.6|20799.6|20817|20801|20811.6|20795.6|0
1736939100000|2025-01-15 11:05:00|20815.8|20799.8|20819.4|20803.4|20820.9|20804.9|20813.4|20797.4|0
1736939400000|2025-01-15 11:10:00|20819.3|20803.3|20820.5|20804.5|20821.3|20805.3|20815.3|20799.3|0
1736939700000|2025-01-15 11:15:00|20820.6|20804.6|20818|20802|20820.6|20804.6|20816.6|20800.6|0
1736940000000|2025-01-15 11:20:00|20817.9|20801.9|20816.8|20800.8|20818.3|20802.3|20813.9|20797.9|0
1736940300000|2025-01-15 11:25:00|20816.6|20800.6|20817.1|20801.1|20823.4|20807.4|20813.3|20797.3|0
1736940600000|2025-01-15 11:30:00|20817.6|20801.6|20827.1|20811.1|20827.4|20811.4|20815.6|20799.6|0
1736940900000|2025-01-15 11:35:00|20827.3|20811.3|20837.4|20821.4|20837.4|20821.4|20826.5|20810.5|0
1736941200000|2025-01-15 11:40:00|20837.1|20821.1|20844.3|20828.3|20845.3|20829.3|20836.4|20820.4|0
1736941500000|2025-01-15 11:45:00|20844.4|20828.4|20845.4|20829.4|20857|20841|20839.1|20823.1|0
1736941800000|2025-01-15 11:50:00|20845.6|20829.6|20847.3|20831.3|20849.6|20833.6|20837|20821|0
1736942100000|2025-01-15 11:55:00|20847.1|20831.1|20844.5|20828.5|20862|20846|20843.9|20827.9|0
1736942400000|2025-01-15 12:00:00|20843|20827|20845.8|20829.8|20855.9|20839.9|20840.1|20824.1|0
1736942700000|2025-01-15 12:05:00|20845.9|20829.9|20861|20845|20862.5|20846.5|20845.9|20829.9|0
1736943000000|2025-01-15 12:10:00|20860.9|20844.9|20855.4|20839.4|20863.3|20847.3|20851.9|20835.9|0
1736943300000|2025-01-15 12:15:00|20855.3|20839.3|20857.8|20841.8|20859|20843|20852.1|20836.1|0
1736943600000|2025-01-15 12:20:00|20858.1|20842.1|20837.9|20821.9|20859.1|20843.1|20834.5|20818.5|0
1736943900000|2025-01-15 12:25:00|20834.6|20818.6|20833.6|20817.6|20841.1|20825.1|20831.4|20815.4|0
1736944200000|2025-01-15 12:30:00|20833|20817|20835.4|20819.4|20836.9|20820.9|20826.6|20810.6|0
1736944500000|2025-01-15 12:35:00|20835.3|20819.3|20848.5|20832.5|20849.4|20833.4|20835.1|20819.1|0
1736944800000|2025-01-15 12:40:00|20849.4|20833.4|20850.4|20834.4|20851.6|20835.6|20844|20828|0
1736945100000|2025-01-15 12:45:00|20850.6|20834.6|20849|20833|20858.8|20842.8|20847.4|20831.4|0
1736945400000|2025-01-15 12:50:00|20849.5|20833.5|20843.4|20827.4|20852.6|20836.6|20841.5|20825.5|0
1736945700000|2025-01-15 12:55:00|20840|20824|20845.4|20829.4|20845.4|20829.4|20832.1|20816.1|0
1736946000000|2025-01-15 13:00:00|20844.4|20828.4|20850|20834|20853.1|20837.1|20842.5|20826.5|0
1736946300000|2025-01-15 13:05:00|20849.1|20833.1|20843.1|20827.1|20853.4|20837.4|20839.3|20823.3|0
1736946600000|2025-01-15 13:10:00|20843|20827|20837|20821|20847.4|20831.4|20834.5|20818.5|0
1736946900000|2025-01-15 13:15:00|20839|20823|20833.5|20817.5|20839.4|20823.4|20828.3|20812.3|0
1736947200000|2025-01-15 13:20:00|20833.4|20817.4|20847.1|20831.1|20848.4|20832.4|20829.1|20813.1|0
1736947500000|2025-01-15 13:25:00|20846.9|20830.9|20844.3|20828.3|20857.3|20841.3|20836.4|20820.4|0
1736947800000|2025-01-15 13:30:00|20844.4|20828.4|21132.3|21116.3|21132.8|21116.8|20844.4|20828.4|0
1736948100000|2025-01-15 13:35:00|21131.8|21115.8|21137.8|21121.8|21141.5|21125.5|21102.9|21086.9|0
1736948400000|2025-01-15 13:40:00|21139|21123|21138.1|21122.1|21160.6|21144.6|21128.5|21112.5|0
1736948700000|2025-01-15 13:45:00|21139.4|21123.4|21151.5|21135.5|21175.6|21159.6|21139.4|21123.4|0
1736949000000|2025-01-15 13:50:00|21149.6|21133.6|21125.5|21109.5|21156.8|21140.8|21124.3|21108.3|0
1736949300000|2025-01-15 13:55:00|21126.4|21110.4|21129.3|21113.3|21143.6|21127.6|21121|21105|0
1736949600000|2025-01-15 14:00:00|21128.3|21112.3|21149.9|21133.9|21153.4|21137.4|21128.3|21112.3|0
1736949900000|2025-01-15 14:05:00|21148.9|21132.9|21118.6|21102.6|21149.3|21133.3|21116.8|21100.8|0
1736950200000|2025-01-15 14:10:00|21120.8|21104.8|21110.9|21094.9|21120.8|21104.8|21097.9|21081.9|0
1736950500000|2025-01-15 14:15:00|21111.3|21095.3|21098.1|21082.1|21111.8|21095.8|21096|21080|0
1736950800000|2025-01-15 14:20:00|21097.8|21081.8|21101.6|21085.6|21109|21093|21092.4|21076.4|0
1736951100000|2025-01-15 14:25:00|21102.6|21086.6|21099.6|21083.6|21120.6|21104.6|21094.6|21078.6|0
1736951400000|2025-01-15 14:30:00|21101.1|21085.1|21112.3|21096.3|21131.8|21115.8|21076.8|21060.8|0
1736951700000|2025-01-15 14:35:00|21112.9|21096.9|21099.9|21083.9|21118.6|21102.6|21036.1|21020.1|0
1736952000000|2025-01-15 14:40:00|21101.3|21085.3|21145.9|21129.9|21155.1|21139.1|21101.3|21085.3|0
1736952300000|2025-01-15 14:45:00|21145.6|21129.6|21192.5|21176.5|21192.5|21176.5|21135.9|21119.9|0
1736952600000|2025-01-15 14:50:00|21191.5|21175.5|21163.6|21147.6|21191.5|21175.5|21157|21141|0
1736952900000|2025-01-15 14:55:00|21164.8|21148.8|21173|21157|21186.5|21170.5|21137.8|21121.8|0
1736953200000|2025-01-15 15:00:00|21175.9|21159.9|21211.4|21195.4|21222.8|21206.8|21175.9|21159.9|0
1736953500000|2025-01-15 15:05:00|21212.1|21196.1|21218.6|21202.6|21238|21222|21193.9|21177.9|0
1736953800000|2025-01-15 15:10:00|21221|21205|21210.3|21194.3|21235.3|21219.3|21210.3|21194.3|0
1736954100000|2025-01-15 15:15:00|21212.1|21196.1|21253.3|21237.3|21254.8|21238.8|21205.9|21189.9|0
1736954400000|2025-01-15 15:20:00|21255.1|21239.1|21247.3|21231.3|21255.1|21239.1|21235.8|21219.8|0
1736954700000|2025-01-15 15:25:00|21248|21232|21240.6|21224.6|21248.1|21232.1|21227.5|21211.5|0
1736955000000|2025-01-15 15:30:00|21241.4|21225.4|21228.3|21212.3|21247.8|21231.8|21213.5|21197.5|0
1736955300000|2025-01-15 15:35:00|21227.8|21211.8|21230.5|21214.5|21245|21229|21197.8|21181.8|0
1736955600000|2025-01-15 15:40:00|21230|21214|21216.4|21200.4|21239.3|21223.3|21212.4|21196.4|0
1736955900000|2025-01-15 15:45:00|21217.3|21201.3|21199|21183|21224.3|21208.3|21188.8|21172.8|0
1736956200000|2025-01-15 15:50:00|21200.5|21184.5|21214.4|21198.4|21223.3|21207.3|21185.5|21169.5|0
1736956500000|2025-01-15 15:55:00|21213.5|21197.5|21169.9|21153.9|21222|21206|21168.9|21152.9|0
1736956800000|2025-01-15 16:00:00|21167.9|21151.9|21203.8|21187.8|21210.1|21194.1|21167.9|21151.9|0
1736957100000|2025-01-15 16:05:00|21204.8|21188.8|21181.4|21165.4|21218.5|21202.5|21173.9|21157.9|0
1736957400000|2025-01-15 16:10:00|21180.6|21164.6|21204.1|21188.1|21207.5|21191.5|21168.1|21152.1|0
1736957700000|2025-01-15 16:15:00|21202.5|21186.5|21193.6|21177.6|21206.9|21190.9|21172.9|21156.9|0
1736958000000|2025-01-15 16:20:00|21194.3|21178.3|21193.8|21177.8|21216.8|21200.8|21170.9|21154.9|0
1736958300000|2025-01-15 16:25:00|21190.6|21174.6|21180.6|21164.6|21195.5|21179.5|21175.4|21159.4|0
1736958600000|2025-01-15 16:30:00|21178.6|21162.6|21131.1|21115.1|21180.1|21164.1|21121.1|21105.1|0
1736958900000|2025-01-15 16:35:00|21132.8|21116.8|21146.4|21130.4|21164.1|21148.1|21130.1|21114.1|0
1736959200000|2025-01-15 16:40:00|21145.3|21129.3|21117.9|21101.9|21155.6|21139.6|21117.8|21101.8|0
1736959500000|2025-01-15 16:45:00|21118.6|21102.6|21130.5|21114.5|21135.8|21119.8|21118.1|21102.1|0
1736959800000|2025-01-15 16:50:00|21131.3|21115.3|21119.6|21103.6|21134.3|21118.3|21095.1|21079.1|0
1736960100000|2025-01-15 16:55:00|21120.4|21104.4|21121.1|21105.1|21128.8|21112.8|21106|21090|0
1736960400000|2025-01-15 17:00:00|21119.9|21103.9|21137.6|21121.6|21140.5|21124.5|21111.5|21095.5|0
1736960700000|2025-01-15 17:05:00|21136.8|21120.8|21158.5|21142.5|21161.1|21145.1|21133.1|21117.1|0
1736961000000|2025-01-15 17:10:00|21159.5|21143.5|21159.5|21143.5|21169.1|21153.1|21152.8|21136.8|0
1736961300000|2025-01-15 17:15:00|21161.3|21145.3|21155.4|21139.4|21175.4|21159.4|21151.4|21135.4|0
1736961600000|2025-01-15 17:20:00|21155.8|21139.8|21154.4|21138.4|21168.5|21152.5|21144|21128|0
1736961900000|2025-01-15 17:25:00|21154.5|21138.5|21173|21157|21174.5|21158.5|21153|21137|0
1736962200000|2025-01-15 17:30:00|21173.9|21157.9|21186.3|21170.3|21191.3|21175.3|21173|21157|0
1736962500000|2025-01-15 17:35:00|21186.6|21170.6|21205.5|21189.5|21207.5|21191.5|21182.1|21166.1|0
1736962800000|2025-01-15 17:40:00|21205|21189|21204.3|21188.3|21209|21193|21199.5|21183.5|0
1736963100000|2025-01-15 17:45:00|21204.5|21188.5|21208.5|21192.5|21212.5|21196.5|21198.3|21182.3|0
1736963400000|2025-01-15 17:50:00|21209|21193|21193.3|21177.3|21209|21193|21184.9|21168.9|0
1736963700000|2025-01-15 17:55:00|21193.6|21177.6|21170.1|21154.1|21193.8|21177.8|21167.8|21151.8|0
1736964000000|2025-01-15 18:00:00|21169.3|21153.3|21201.4|21185.4|21203.9|21187.9|21169.3|21153.3|0
1736964300000|2025-01-15 18:05:00|21200.8|21184.8|21192.3|21176.3|21211|21195|21190.8|21174.8|0
1736964600000|2025-01-15 18:10:00|21192.4|21176.4|21203.3|21187.3|21205.5|21189.5|21190.3|21174.3|0
1736964900000|2025-01-15 18:15:00|21204.5|21188.5|21216.9|21200.9|21218.8|21202.8|21202|21186|0
1736965200000|2025-01-15 18:20:00|21217.3|21201.3|21219.5|21203.5|21223.3|21207.3|21212.8|21196.8|0
1736965500000|2025-01-15 18:25:00|21218.5|21202.5|21233.5|21217.5|21234.8|21218.8|21215.3|21199.3|0
1736965800000|2025-01-15 18:30:00|21233.3|21217.3|21229.6|21213.6|21243.5|21227.5|21228.9|21212.9|0
1736966100000|2025-01-15 18:35:00|21230|21214|21221.5|21205.5|21230.8|21214.8|21214.6|21198.6|0
1736966400000|2025-01-15 18:40:00|21222.1|21206.1|21229.8|21213.8|21235.5|21219.5|21216.3|21200.3|0
1736966700000|2025-01-15 18:45:00|21230.1|21214.1|21226|21210|21235.4|21219.4|21220.5|21204.5|0
1736967000000|2025-01-15 18:50:00|21227.1|21211.1|21236.1|21220.1|21236.9|21220.9|21226|21210|0
1736967300000|2025-01-15 18:55:00|21235.5|21219.5|21228.8|21212.8|21237|21221|21224.8|21208.8|0
1736967600000|2025-01-15 19:00:00|21227.6|21211.6|21241.6|21225.6|21244.5|21228.5|21226.1|21210.1|0
1736967900000|2025-01-15 19:05:00|21241|21225|21237.1|21221.1|21244.8|21228.8|21234.8|21218.8|0
1736968200000|2025-01-15 19:10:00|21236.8|21220.8|21248.8|21232.8|21250.8|21234.8|21234.3|21218.3|0
1736968500000|2025-01-15 19:15:00|21248.3|21232.3|21244.8|21228.8|21251|21235|21242.3|21226.3|0
1736968800000|2025-01-15 19:20:00|21244.4|21228.4|21238.9|21222.9|21251|21235|21233.8|21217.8|0
1736969100000|2025-01-15 19:25:00|21238.5|21222.5|21265.5|21249.5|21265.9|21249.9|21238|21222|0
1736969400000|2025-01-15 19:30:00|21265.8|21249.8|21266.3|21250.3|21274.5|21258.5|21262.9|21246.9|0
1736969700000|2025-01-15 19:35:00|21265.9|21249.9|21279.3|21263.3|21283|21267|21265.6|21249.6|0
1736970000000|2025-01-15 19:40:00|21279.9|21263.9|21259.8|21243.8|21283.3|21267.3|21257.5|21241.5|0
1736970300000|2025-01-15 19:45:00|21262.1|21246.1|21262|21246|21267.4|21251.4|21255|21239|0
1736970600000|2025-01-15 19:50:00|21261.9|21245.9|21270.3|21254.3|21270.4|21254.4|21251.8|21235.8|0
1736970900000|2025-01-15 19:55:00|21269.9|21253.9|21267.1|21251.1|21269.9|21253.9|21260.8|21244.8|0
1736971200000|2025-01-15 20:00:00|21269.8|21253.8|21265.8|21249.8|21276.6|21260.6|21263.8|21247.8|0
1736971500000|2025-01-15 20:05:00|21266|21250|21270.6|21254.6|21271.4|21255.4|21262.8|21246.8|0
1736971800000|2025-01-15 20:10:00|21271|21255|21285|21269|21285.8|21269.8|21271|21255|0
1736972100000|2025-01-15 20:15:00|21284.3|21268.3|21289|21273|21290.8|21274.8|21280.6|21264.6|0
1736972400000|2025-01-15 20:20:00|21289.5|21273.5|21293.3|21277.3|21297|21281|21286.8|21270.8|0
1736972700000|2025-01-15 20:25:00|21292.6|21276.6|21288.3|21272.3|21300.5|21284.5|21286|21270|0
1736973000000|2025-01-15 20:30:00|21287.3|21271.3|21291.8|21275.8|21294.3|21278.3|21280.1|21264.1|0
1736973300000|2025-01-15 20:35:00|21290.3|21274.3|21274.5|21258.5|21291.8|21275.8|21266.5|21250.5|0
1736973600000|2025-01-15 20:40:00|21274|21258|21273.3|21257.3|21280.1|21264.1|21262.5|21246.5|0
1736973900000|2025-01-15 20:45:00|21273.5|21257.5|21271.3|21255.3|21282|21266|21263.3|21247.3|0
1736974200000|2025-01-15 20:50:00|21255.5|21239.5|21252|21236|21270.8|21254.8|21245.8|21229.8|0
1736974500000|2025-01-15 20:55:00|21265.9|21249.9|21248.4|21232.4|21268.1|21252.1|21242.8|21226.8|0
1736974800000|2025-01-15 21:00:00|21241|21225|21226.5|21210.5|21253.5|21237.5|21226.4|21210.4|0
1736975100000|2025-01-15 21:05:00|21229.9|21213.9|21221|21205|21234.9|21218.9|21218.9|21202.9|0
1736975400000|2025-01-15 21:10:00|21220.8|21204.8|21221.6|21205.6|21228.8|21212.8|21218.8|21202.8|0
1736975700000|2025-01-15 21:15:00|21222.8|21206.8|21226.4|21210.4|21233.3|21217.3|21221.8|21205.8|0
1736976000000|2025-01-15 21:20:00|21226.1|21210.1|21230.5|21214.5|21232|21216|21225.4|21209.4|0
1736976300000|2025-01-15 21:25:00|21230.4|21214.4|21231.1|21215.1|21233.4|21217.4|21228.4|21212.4|0
1736976600000|2025-01-15 21:30:00|21230.6|21214.6|21231|21215|21232.8|21216.8|21225.3|21209.3|0
1736976900000|2025-01-15 21:35:00|21230.9|21214.9|21229.9|21213.9|21231|21215|21219.4|21203.4|0
1736977200000|2025-01-15 21:40:00|21228|21212|21224.5|21208.5|21228.8|21212.8|21223.8|21207.8|0
1736977500000|2025-01-15 21:45:00|21221.3|21205.3|21226|21210|21226|21210|21218|21202|0
1736977800000|2025-01-15 21:50:00|21225.5|21209.5|21224.8|21208.8|21228.4|21212.4|21222.3|21206.3|0
1736978100000|2025-01-15 21:55:00|21224.6|21208.6|21224.5|21208.5|21225.3|21209.3|21222|21206|0
1736978400000|2025-01-15 22:00:00|21225.8|21209.8|21233.2|21217.2|21233.2|21217.2|21224.8|21208.8|0
1736978700000|2025-01-15 22:05:00|21232.7|21216.7|21234.3|21218.3|21236.7|21220.7|21232.4|21216.4|0
1736979000000|2025-01-15 22:10:00|21232.8|21216.8|21234|21218|21235|21219|21232.8|21216.8|0
1736979300000|2025-01-15 22:15:00|21234.1|21218.1|21233.7|21217.7|21234.5|21218.5|21232.7|21216.7|0
1736979600000|2025-01-15 22:20:00|21234|21218|21235|21219|21235|21219|21233.1|21217.1|0
1736979900000|2025-01-15 22:25:00|21234.7|21218.7|21239.1|21223.1|21240.6|21224.6|21234.7|21218.7|0
1736980200000|2025-01-15 22:30:00|21239.2|21223.2|21244.9|21228.9|21246.7|21230.7|21239|21223|0
1736980500000|2025-01-15 22:35:00|21244.7|21228.7|21245.1|21229.1|21246.9|21230.9|21244|21228|0
1736980800000|2025-01-15 22:40:00|21245.2|21229.2|21247.9|21231.9|21247.9|21231.9|21245.1|21229.1|0
1736981100000|2025-01-15 22:45:00|21247.6|21231.6|21250.4|21234.4|21251.2|21235.2|21247.6|21231.6|0
1736981400000|2025-01-15 22:50:00|21250.3|21234.3|21250.9|21234.9|21253.1|21237.1|21249.9|21233.9|0
1736981700000|2025-01-15 22:55:00|21250.8|21234.8|21249.4|21233.4|21251.3|21235.3|21248.2|21232.2|0
1736982000000|2025-01-15 23:00:00|21238|21222|21238.8|21222.8|21242|21226|21226.6|21210.6|0
1736982300000|2025-01-15 23:05:00|21239.1|21223.1|21247.5|21231.5|21251|21235|21237.3|21221.3|0
1736982600000|2025-01-15 23:10:00|21247.4|21231.4|21245.5|21229.5|21250.3|21234.3|21243.6|21227.6|0
1736982900000|2025-01-15 23:15:00|21245.4|21229.4|21250.6|21234.6|21252.6|21236.6|21241.3|21225.3|0
1736983200000|2025-01-15 23:20:00|21250.8|21234.8|21253.9|21237.9|21255.5|21239.5|21249.5|21233.5|0
1736983500000|2025-01-15 23:25:00|21254|21238|21253.5|21237.5|21255.4|21239.4|21251.6|21235.6|0
1736983800000|2025-01-15 23:30:00|21253.4|21237.4|21260.8|21244.8|21265.6|21249.6|21253.4|21237.4|0
1736984100000|2025-01-15 23:35:00|21260.5|21244.5|21264.4|21248.4|21264.8|21248.8|21259.6|21243.6|0
1736984400000|2025-01-15 23:40:00|21264.6|21248.6|21267.1|21251.1|21268.5|21252.5|21263|21247|0
1736984700000|2025-01-15 23:45:00|21267|21251|21263.8|21247.8|21267.1|21251.1|21260.5|21244.5|0
1736985000000|2025-01-15 23:50:00|21263.4|21247.4|21258|21242|21263.4|21247.4|21254.8|21238.8|0
1736985300000|2025-01-15 23:55:00|21258.1|21242.1|21263.3|21247.3|21263.3|21247.3|21256.4|21240.4|0
1736985600000|2025-01-16 00:00:00|21263.6|21247.6|21259.4|21243.4|21269.4|21253.4|21256.5|21240.5|0
1736985900000|2025-01-16 00:05:00|21259.5|21243.5|21264|21248|21264|21248|21258.4|21242.4|0
1736986200000|2025-01-16 00:10:00|21264.5|21248.5|21270.5|21254.5|21272.1|21256.1|21264.5|21248.5|0
1736986500000|2025-01-16 00:15:00|21270.4|21254.4|21273.9|21257.9|21275.1|21259.1|21270.1|21254.1|0
1736986800000|2025-01-16 00:20:00|21273.8|21257.8|21280.6|21264.6|21281.1|21265.1|21271.5|21255.5|0
1736987100000|2025-01-16 00:25:00|21280|21264|21282.1|21266.1|21291.3|21275.3|21279.3|21263.3|0
1736987400000|2025-01-16 00:30:00|21280.5|21264.5|21284.5|21268.5|21288.6|21272.6|21277|21261|0
1736987700000|2025-01-16 00:35:00|21284.4|21268.4|21282.8|21266.8|21284.8|21268.8|21280.4|21264.4|0
1736988000000|2025-01-16 00:40:00|21282.6|21266.6|21282.3|21266.3|21287.6|21271.6|21280.9|21264.9|0
1736988300000|2025-01-16 00:45:00|21282.4|21266.4|21274.8|21258.8|21283.8|21267.8|21274.8|21258.8|0
1736988600000|2025-01-16 00:50:00|21274.3|21258.3|21269|21253|21277.9|21261.9|21265|21249|0
1736988900000|2025-01-16 00:55:00|21269.5|21253.5|21273.9|21257.9|21277.9|21261.9|21268.9|21252.9|0
1736989200000|2025-01-16 01:00:00|21272.8|21256.8|21266.5|21250.5|21272.8|21256.8|21260.3|21244.3|0
1736989500000|2025-01-16 01:05:00|21265.8|21249.8|21271|21255|21271.1|21255.1|21265.1|21249.1|0
1736989800000|2025-01-16 01:10:00|21270.9|21254.9|21260.8|21244.8|21271.5|21255.5|21258.1|21242.1|0
1736990100000|2025-01-16 01:15:00|21260.5|21244.5|21258.6|21242.6|21261.3|21245.3|21255.1|21239.1|0
1736990400000|2025-01-16 01:20:00|21258.4|21242.4|21256.8|21240.8|21262.3|21246.3|21253.9|21237.9|0
1736990700000|2025-01-16 01:25:00|21256.6|21240.6|21259.8|21243.8|21261.4|21245.4|21256.1|21240.1|0
1736991000000|2025-01-16 01:30:00|21260.4|21244.4|21268.6|21252.6|21273.4|21257.4|21258.8|21242.8|0
1736991300000|2025-01-16 01:35:00|21268.8|21252.8|21272.6|21256.6|21275.1|21259.1|21259.8|21243.8|0
1736991600000|2025-01-16 01:40:00|21272.5|21256.5|21274.6|21258.6|21276.4|21260.4|21268.6|21252.6|0
1736991900000|2025-01-16 01:45:00|21275.3|21259.3|21271.4|21255.4|21276.3|21260.3|21269.8|21253.8|0
1736992200000|2025-01-16 01:50:00|21271.3|21255.3|21255.3|21239.3|21271.3|21255.3|21254.9|21238.9|0
1736992500000|2025-01-16 01:55:00|21255.4|21239.4|21249|21233|21256.1|21240.1|21246.5|21230.5|0
1736992800000|2025-01-16 02:00:00|21249.5|21233.5|21245.4|21229.4|21252.5|21236.5|21245|21229|0
1736993100000|2025-01-16 02:05:00|21246.9|21230.9|21248.3|21232.3|21249.4|21233.4|21243.4|21227.4|0
1736993400000|2025-01-16 02:10:00|21248.1|21232.1|21249.9|21233.9|21253.9|21237.9|21248|21232|0
1736993700000|2025-01-16 02:15:00|21250|21234|21246.6|21230.6|21250.9|21234.9|21243.3|21227.3|0
1736994000000|2025-01-16 02:20:00|21246.5|21230.5|21240.3|21224.3|21247.8|21231.8|21234.1|21218.1|0
1736994300000|2025-01-16 02:25:00|21240|21224|21237|21221|21240.4|21224.4|21233.5|21217.5|0
1736994600000|2025-01-16 02:30:00|21237.1|21221.1|21242.3|21226.3|21245.8|21229.8|21234.3|21218.3|0
1736994900000|2025-01-16 02:35:00|21242.6|21226.6|21246.6|21230.6|21247.9|21231.9|21241.3|21225.3|0
1736995200000|2025-01-16 02:40:00|21246.5|21230.5|21248.9|21232.9|21251.3|21235.3|21245.4|21229.4|0
1736995500000|2025-01-16 02:45:00|21249|21233|21248|21232|21251.1|21235.1|21245.9|21229.9|0
1736995800000|2025-01-16 02:50:00|21247.9|21231.9|21248.8|21232.8|21250|21234|21245.4|21229.4|0
1736996100000|2025-01-16 02:55:00|21248.6|21232.6|21246.1|21230.1|21249|21233|21241.5|21225.5|0
1736996400000|2025-01-16 03:00:00|21244.4|21228.4|21245.9|21229.9|21245.9|21229.9|21241.3|21225.3|0
1736996700000|2025-01-16 03:05:00|21246.1|21230.1|21254.9|21238.9|21256.1|21240.1|21246|21230|0
1736997000000|2025-01-16 03:10:00|21255|21239|21257.8|21241.8|21260.1|21244.1|21252.8|21236.8|0
1736997300000|2025-01-16 03:15:00|21258.1|21242.1|21251.6|21235.6|21258.3|21242.3|21248.4|21232.4|0
1736997600000|2025-01-16 03:20:00|21251.5|21235.5|21247.9|21231.9|21257.3|21241.3|21247.9|21231.9|0
1736997900000|2025-01-16 03:25:00|21247.4|21231.4|21244.9|21228.9|21249.4|21233.4|21243.4|21227.4|0
1736998200000|2025-01-16 03:30:00|21244.8|21228.8|21248.1|21232.1|21250.3|21234.3|21244.3|21228.3|0
1736998500000|2025-01-16 03:35:00|21248.3|21232.3|21246|21230|21249.6|21233.6|21242.6|21226.6|0
1736998800000|2025-01-16 03:40:00|21245.9|21229.9|21244.5|21228.5|21245.9|21229.9|21240.5|21224.5|0
1736999100000|2025-01-16 03:45:00|21244.8|21228.8|21235.1|21219.1|21246|21230|21234.4|21218.4|0
1736999400000|2025-01-16 03:50:00|21235|21219|21241.4|21225.4|21242.1|21226.1|21233.4|21217.4|0
1736999700000|2025-01-16 03:55:00|21241.3|21225.3|21240.9|21224.9|21242.9|21226.9|21239.1|21223.1|0
1737000000000|2025-01-16 04:00:00|21239.6|21223.6|21239.5|21223.5|21242.5|21226.5|21237|21221|0
1737000300000|2025-01-16 04:05:00|21240.3|21224.3|21242.9|21226.9|21245.6|21229.6|21238.3|21222.3|0
1737000600000|2025-01-16 04:10:00|21243.1|21227.1|21244.8|21228.8|21246.9|21230.9|21242.9|21226.9|0
1737000900000|2025-01-16 04:15:00|21244.9|21228.9|21243.4|21227.4|21244.9|21228.9|21240.8|21224.8|0
1737001200000|2025-01-16 04:20:00|21243.5|21227.5|21243.1|21227.1|21243.9|21227.9|21241.1|21225.1|0
1737001500000|2025-01-16 04:25:00|21243|21227|21241.1|21225.1|21243.9|21227.9|21239|21223|0
1737001800000|2025-01-16 04:30:00|21241|21225|21237.1|21221.1|21242|21226|21234.8|21218.8|0
1737002100000|2025-01-16 04:35:00|21237.3|21221.3|21233.6|21217.6|21238.8|21222.8|21233.5|21217.5|0
1737002400000|2025-01-16 04:40:00|21233.4|21217.4|21236.6|21220.6|21238.1|21222.1|21233.3|21217.3|0
1737002700000|2025-01-16 04:45:00|21236.5|21220.5|21234.1|21218.1|21237.8|21221.8|21230.3|21214.3|0
1737003000000|2025-01-16 04:50:00|21234.3|21218.3|21238.4|21222.4|21240.1|21224.1|21231.9|21215.9|0
1737003300000|2025-01-16 04:55:00|21238.5|21222.5|21237.6|21221.6|21239.1|21223.1|21236.1|21220.1|0
1737003600000|2025-01-16 05:00:00|21237.3|21221.3|21233.1|21217.1|21238.9|21222.9|21230.4|21214.4|0
1737003900000|2025-01-16 05:05:00|21233|21217|21233.9|21217.9|21235.6|21219.6|21227.1|21211.1|0
1737004200000|2025-01-16 05:10:00|21233.8|21217.8|21228.4|21212.4|21234.9|21218.9|21228.4|21212.4|0
1737004500000|2025-01-16 05:15:00|21227.9|21211.9|21229|21213|21230.5|21214.5|21221.5|21205.5|0
1737004800000|2025-01-16 05:20:00|21228.8|21212.8|21227.1|21211.1|21231.1|21215.1|21226|21210|0
1737005100000|2025-01-16 05:25:00|21227|21211|21226.3|21210.3|21230.5|21214.5|21224.6|21208.6|0
1737005400000|2025-01-16 05:30:00|21226.6|21210.6|21237|21221|21238.3|21222.3|21221.1|21205.1|0
1737005700000|2025-01-16 05:35:00|21237.6|21221.6|21211.5|21195.5|21237.6|21221.6|21203.9|21187.9|0
1737006000000|2025-01-16 05:40:00|21212.1|21196.1|21219|21203|21224.1|21208.1|21208.1|21192.1|0
1737006300000|2025-01-16 05:45:00|21218.9|21202.9|21221.5|21205.5|21224.4|21208.4|21212.9|21196.9|0
1737006600000|2025-01-16 05:50:00|21221.4|21205.4|21216.8|21200.8|21225.4|21209.4|21216.4|21200.4|0
1737006900000|2025-01-16 05:55:00|21216.3|21200.3|21214.5|21198.5|21220.8|21204.8|21212.6|21196.6|0
1737007200000|2025-01-16 06:00:00|21215.6|21199.6|21220.1|21204.1|21220.4|21204.4|21213.4|21197.4|0
1737007500000|2025-01-16 06:05:00|21219.8|21203.8|21216.6|21200.6|21224|21208|21201.5|21185.5|0
1737007800000|2025-01-16 06:10:00|21216.5|21200.5|21246.6|21230.6|21247.1|21231.1|21216.5|21200.5|0
1737008100000|2025-01-16 06:15:00|21245.3|21229.3|21253.8|21237.8|21253.8|21237.8|21237.1|21221.1|0
1737008400000|2025-01-16 06:20:00|21251.6|21235.6|21263.4|21247.4|21265.5|21249.5|21251.6|21235.6|0
1737008700000|2025-01-16 06:25:00|21262.9|21246.9|21274.9|21258.9|21280.4|21264.4|21262.6|21246.6|0
1737009000000|2025-01-16 06:30:00|21274.5|21258.5|21278.6|21262.6|21281.1|21265.1|21272.9|21256.9|0
1737009300000|2025-01-16 06:35:00|21279.5|21263.5|21289.3|21273.3|21289.3|21273.3|21276.3|21260.3|0
1737009600000|2025-01-16 06:40:00|21290.1|21274.1|21285.8|21269.8|21296.9|21280.9|21282.9|21266.9|0
1737009900000|2025-01-16 06:45:00|21285.6|21269.6|21281.9|21265.9|21287|21271|21275.4|21259.4|0
1737010200000|2025-01-16 06:50:00|21281.5|21265.5|21281.9|21265.9|21289.8|21273.8|21278.4|21262.4|0
1737010500000|2025-01-16 06:55:00|21282|21266|21289.3|21273.3|21302.6|21286.6|21281.8|21265.8|0
1737010800000|2025-01-16 07:00:00|21289|21273|21308|21292|21311.1|21295.1|21280.9|21264.9|0
1737011100000|2025-01-16 07:05:00|21307.3|21291.3|21312.8|21296.8|21313.6|21297.6|21301.3|21285.3|0
1737011400000|2025-01-16 07:10:00|21313|21297|21337.9|21321.9|21338.1|21322.1|21313|21297|0
1737011700000|2025-01-16 07:15:00|21337.4|21321.4|21334|21318|21337.4|21321.4|21328.9|21312.9|0
1737012000000|2025-01-16 07:20:00|21334.3|21318.3|21333.3|21317.3|21337.5|21321.5|21329.5|21313.5|0
1737012300000|2025-01-16 07:25:00|21329.8|21313.8|21356.1|21340.1|21356.8|21340.8|21328.5|21312.5|0
1737012600000|2025-01-16 07:30:00|21357.5|21341.5|21369.3|21353.3|21369.3|21353.3|21352.1|21336.1|0
1737012900000|2025-01-16 07:35:00|21369.8|21353.8|21377.6|21361.6|21380.8|21364.8|21364|21348|0
1737013200000|2025-01-16 07:40:00|21379.6|21363.6|21391.9|21375.9|21392.9|21376.9|21374.6|21358.6|0
1737013500000|2025-01-16 07:45:00|21391.6|21375.6|21396.4|21380.4|21397.8|21381.8|21378.9|21362.9|0
1737013800000|2025-01-16 07:50:00|21395.9|21379.9|21395.6|21379.6|21397.6|21381.6|21388.3|21372.3|0
1737014100000|2025-01-16 07:55:00|21395.1|21379.1|21403.8|21387.8|21407.4|21391.4|21385.9|21369.9|0
1737014400000|2025-01-16 08:00:00|21405.1|21389.1|21388.3|21372.3|21412.9|21396.9|21386.1|21370.1|0
1737014700000|2025-01-16 08:05:00|21386.8|21370.8|21368.3|21352.3|21388.5|21372.5|21366.1|21350.1|0
1737015000000|2025-01-16 08:10:00|21367.8|21351.8|21359.1|21343.1|21382.1|21366.1|21357.6|21341.6|0
1737015300000|2025-01-16 08:15:00|21359|21343|21375.1|21359.1|21376.8|21360.8|21354.8|21338.8|0
1737015600000|2025-01-16 08:20:00|21376.3|21360.3|21361.1|21345.1|21380.8|21364.8|21358.9|21342.9|0
1737015900000|2025-01-16 08:25:00|21362.5|21346.5|21368.5|21352.5|21376.6|21360.6|21360.5|21344.5|0
1737016200000|2025-01-16 08:30:00|21368.8|21352.8|21373.9|21357.9|21380.1|21364.1|21355.4|21339.4|0
1737016500000|2025-01-16 08:35:00|21374.1|21358.1|21391.6|21375.6|21391.9|21375.9|21365.4|21349.4|0
1737016800000|2025-01-16 08:40:00|21390.4|21374.4|21381.6|21365.6|21390.4|21374.4|21373|21357|0
1737017100000|2025-01-16 08:45:00|21382.9|21366.9|21380.4|21364.4|21395.1|21379.1|21378.8|21362.8|0
1737017400000|2025-01-16 08:50:00|21382.3|21366.3|21389.3|21373.3|21396.5|21380.5|21378.8|21362.8|0
1737017700000|2025-01-16 08:55:00|21388.8|21372.8|21387.5|21371.5|21396.1|21380.1|21386.1|21370.1|0
1737018000000|2025-01-16 09:00:00|21385|21369|21361.8|21345.8|21395|21379|21355.8|21339.8|0
1737018300000|2025-01-16 09:05:00|21363.8|21347.8|21368.9|21352.9|21370.3|21354.3|21347.1|21331.1|0
1737018600000|2025-01-16 09:10:00|21369.6|21353.6|21366.8|21350.8|21369.8|21353.8|21355.6|21339.6|0
1737018900000|2025-01-16 09:15:00|21366.9|21350.9|21353.1|21337.1|21368.8|21352.8|21351.5|21335.5|0
1737019200000|2025-01-16 09:20:00|21353.3|21337.3|21350.6|21334.6|21359.4|21343.4|21349.8|21333.8|0
1737019500000|2025-01-16 09:25:00|21350.8|21334.8|21339.9|21323.9|21360.1|21344.1|21337.9|21321.9|0
1737019800000|2025-01-16 09:30:00|21342|21326|21320.1|21304.1|21342.5|21326.5|21313.1|21297.1|0
1737020100000|2025-01-16 09:35:00|21320.5|21304.5|21320.5|21304.5|21326.9|21310.9|21306.3|21290.3|0
1737020400000|2025-01-16 09:40:00|21321|21305|21312.1|21296.1|21321.8|21305.8|21303|21287|0
1737020700000|2025-01-16 09:45:00|21312.5|21296.5|21322|21306|21324.6|21308.6|21312.3|21296.3|0
1737021000000|2025-01-16 09:50:00|21323|21307|21326.9|21310.9|21331.3|21315.3|21314.9|21298.9|0
1737021300000|2025-01-16 09:55:00|21326.8|21310.8|21322.3|21306.3|21332.8|21316.8|21321.6|21305.6|0
1737021600000|2025-01-16 10:00:00|21322.8|21306.8|21313.9|21297.9|21324.3|21308.3|21308.6|21292.6|0
1737021900000|2025-01-16 10:05:00|21313.8|21297.8|21305.4|21289.4|21313.9|21297.9|21293.5|21277.5|0
1737022200000|2025-01-16 10:10:00|21306.8|21290.8|21320.9|21304.9|21324.4|21308.4|21305.3|21289.3|0
1737022500000|2025-01-16 10:15:00|21321.4|21305.4|21333.9|21317.9|21335.8|21319.8|21312.5|21296.5|0
1737022800000|2025-01-16 10:20:00|21334.3|21318.3|21344.9|21328.9|21348.3|21332.3|21333.8|21317.8|0
1737023100000|2025-01-16 10:25:00|21345|21329|21351.4|21335.4|21354.4|21338.4|21341.5|21325.5|0
1737023400000|2025-01-16 10:30:00|21351.5|21335.5|21356.1|21340.1|21359|21343|21348.8|21332.8|0
1737023700000|2025-01-16 10:35:00|21356|21340|21355.9|21339.9|21360.4|21344.4|21353.9|21337.9|0
1737024000000|2025-01-16 10:40:00|21355.6|21339.6|21343.6|21327.6|21355.6|21339.6|21339.8|21323.8|0
1737024300000|2025-01-16 10:45:00|21344|21328|21352.1|21336.1|21354.8|21338.8|21343.3|21327.3|0
1737024600000|2025-01-16 10:50:00|21352|21336|21352.9|21336.9|21357.1|21341.1|21350.9|21334.9|0
1737024900000|2025-01-16 10:55:00|21349.5|21333.5|21345|21329|21354.9|21338.9|21341.9|21325.9|0
1737025200000|2025-01-16 11:00:00|21345.1|21329.1|21345.5|21329.5|21354.9|21338.9|21336.5|21320.5|0
1737025500000|2025-01-16 11:05:00|21346.3|21330.3|21350.8|21334.8|21355.3|21339.3|21343.4|21327.4|0
1737025800000|2025-01-16 11:10:00|21347.9|21331.9|21345.5|21329.5|21352.6|21336.6|21341.4|21325.4|0
1737026100000|2025-01-16 11:15:00|21345.4|21329.4|21336.4|21320.4|21350.1|21334.1|21332.3|21316.3|0
1737026400000|2025-01-16 11:20:00|21335.9|21319.9|21340.6|21324.6|21345.1|21329.1|21335.5|21319.5|0
1737026700000|2025-01-16 11:25:00|21341.3|21325.3|21351.1|21335.1|21351.9|21335.9|21339.6|21323.6|0
1737027000000|2025-01-16 11:30:00|21351.8|21335.8|21354.1|21338.1|21356.4|21340.4|21345.6|21329.6|0
1737027300000|2025-01-16 11:35:00|21353.8|21337.8|21341.6|21325.6|21358.8|21342.8|21338.8|21322.8|0
1737027600000|2025-01-16 11:40:00|21343.5|21327.5|21340.6|21324.6|21347.5|21331.5|21335.1|21319.1|0
1737027900000|2025-01-16 11:45:00|21340.1|21324.1|21351.6|21335.6|21354|21338|21337.9|21321.9|0
1737028200000|2025-01-16 11:50:00|21352.5|21336.5|21358.9|21342.9|21360.4|21344.4|21350.5|21334.5|0
1737028500000|2025-01-16 11:55:00|21359|21343|21354.8|21338.8|21365.9|21349.9|21354.3|21338.3|0
1737028800000|2025-01-16 12:00:00|21347.6|21331.6|21333.8|21317.8|21347.6|21331.6|21327.1|21311.1|0
1737029100000|2025-01-16 12:05:00|21331.4|21315.4|21325.8|21309.8|21331.4|21315.4|21320.1|21304.1|0
1737029400000|2025-01-16 12:10:00|21325.9|21309.9|21324.5|21308.5|21327.6|21311.6|21315.6|21299.6|0
1737029700000|2025-01-16 12:15:00|21324.4|21308.4|21329.6|21313.6|21332.6|21316.6|21322.4|21306.4|0
1737030000000|2025-01-16 12:20:00|21329.8|21313.8|21306.6|21290.6|21335.1|21319.1|21306.1|21290.1|0
1737030300000|2025-01-16 12:25:00|21304|21288|21311.3|21295.3|21313.6|21297.6|21301.3|21285.3|0
1737030600000|2025-01-16 12:30:00|21311.9|21295.9|21316.3|21300.3|21325.6|21309.6|21307.6|21291.6|0
1737030900000|2025-01-16 12:35:00|21317.1|21301.1|21316|21300|21327.6|21311.6|21314.6|21298.6|0
1737031200000|2025-01-16 12:40:00|21316.3|21300.3|21321.1|21305.1|21324.9|21308.9|21314.1|21298.1|0
1737031500000|2025-01-16 12:45:00|21320.8|21304.8|21298.8|21282.8|21323.1|21307.1|21295.8|21279.8|0
1737031800000|2025-01-16 12:50:00|21298.1|21282.1|21291.9|21275.9|21302.5|21286.5|21289.3|21273.3|0
1737032100000|2025-01-16 12:55:00|21292.3|21276.3|21287.9|21271.9|21293.4|21277.4|21279.5|21263.5|0
1737032400000|2025-01-16 13:00:00|21287.1|21271.1|21276.3|21260.3|21290.5|21274.5|21271.3|21255.3|0
1737032700000|2025-01-16 13:05:00|21273.6|21257.6|21270.3|21254.3|21280.4|21264.4|21268.4|21252.4|0
1737033000000|2025-01-16 13:10:00|21269.8|21253.8|21288|21272|21289.6|21273.6|21269|21253|0
1737033300000|2025-01-16 13:15:00|21288.1|21272.1|21276.9|21260.9|21292.6|21276.6|21275.6|21259.6|0
1737033600000|2025-01-16 13:20:00|21274.9|21258.9|21298.9|21282.9|21300.4|21284.4|21271.9|21255.9|0
1737033900000|2025-01-16 13:25:00|21297.5|21281.5|21295.3|21279.3|21302|21286|21285.5|21269.5|0
1737034200000|2025-01-16 13:30:00|21312.6|21296.6|21284.8|21268.8|21322|21306|21277.8|21261.8|0
1737034500000|2025-01-16 13:35:00|21285.3|21269.3|21308.4|21292.4|21313.9|21297.9|21279.3|21263.3|0
1737034800000|2025-01-16 13:40:00|21307.4|21291.4|21294.1|21278.1|21317.6|21301.6|21292.4|21276.4|0
1737035100000|2025-01-16 13:45:00|21293.5|21277.5|21307.6|21291.6|21317.3|21301.3|21293.5|21277.5|0
1737035400000|2025-01-16 13:50:00|21306.9|21290.9|21328.4|21312.4|21330.5|21314.5|21305.4|21289.4|0
1737035700000|2025-01-16 13:55:00|21328.1|21312.1|21322.1|21306.1|21328.6|21312.6|21312.4|21296.4|0
1737036000000|2025-01-16 14:00:00|21322.5|21306.5|21315.8|21299.8|21328.1|21312.1|21315.3|21299.3|0
1737036300000|2025-01-16 14:05:00|21317.3|21301.3|21304.1|21288.1|21318|21302|21301.3|21285.3|0
1737036600000|2025-01-16 14:10:00|21306.1|21290.1|21329|21313|21330.4|21314.4|21306.1|21290.1|0
1737036900000|2025-01-16 14:15:00|21329.5|21313.5|21334.9|21318.9|21335.1|21319.1|21321.9|21305.9|0
1737037200000|2025-01-16 14:20:00|21335.6|21319.6|21341.3|21325.3|21346|21330|21333.5|21317.5|0
1737037500000|2025-01-16 14:25:00|21340.8|21324.8|21342.4|21326.4|21347|21331|21336.9|21320.9|0
1737037800000|2025-01-16 14:30:00|21340.3|21324.3|21272.4|21256.4|21343.1|21327.1|21255.9|21239.9|0
1737038100000|2025-01-16 14:35:00|21276|21260|21293.1|21277.1|21298.9|21282.9|21258.9|21242.9|0
1737038400000|2025-01-16 14:40:00|21294|21278|21261.1|21245.1|21318.4|21302.4|21253.8|21237.8|0
1737038700000|2025-01-16 14:45:00|21265.6|21249.6|21231.9|21215.9|21266.3|21250.3|21219|21203|0
1737039000000|2025-01-16 14:50:00|21233|21217|21241.3|21225.3|21263|21247|21221.9|21205.9|0
1737039300000|2025-01-16 14:55:00|21241.9|21225.9|21222.8|21206.8|21259.7|21243.7|21219.9|21203.9|0
1737039600000|2025-01-16 15:00:00|21225.7|21209.7|21227.9|21211.9|21247.3|21231.3|21184.7|21168.7|0
1737039900000|2025-01-16 15:05:00|21228.2|21212.2|21257.4|21241.4|21271.7|21255.7|21218.7|21202.7|0
1737040200000|2025-01-16 15:10:00|21254.2|21238.2|21212|21196|21273.2|21257.2|21208|21192|0
1737040500000|2025-01-16 15:15:00|21211.4|21195.4|21248.2|21232.2|21252.2|21236.2|21205.4|21189.4|0
1737040800000|2025-01-16 15:20:00|21246|21230|21261.6|21245.6|21262.2|21246.2|21231|21215|0
1737041100000|2025-01-16 15:25:00|21261.5|21245.5|21225.3|21209.3|21263.5|21247.5|21217.6|21201.6|0
1737041400000|2025-01-16 15:30:00|21224|21208|21215.6|21199.6|21252|21236|21209|21193|0
1737041700000|2025-01-16 15:35:00|21216|21200|21250.2|21234.2|21259|21243|21198.6|21182.6|0
1737042000000|2025-01-16 15:40:00|21249.3|21233.3|21223|21207|21256.8|21240.8|21202.5|21186.5|0
1737042300000|2025-01-16 15:45:00|21221.2|21205.2|21210.7|21194.7|21229.3|21213.3|21188.5|21172.5|0
1737042600000|2025-01-16 15:50:00|21211|21195|21221.3|21205.3|21237.7|21221.7|21211|21195|0
1737042900000|2025-01-16 15:55:00|21221.8|21205.8|21272.6|21256.6|21272.6|21256.6|21221.8|21205.8|0
1737043200000|2025-01-16 16:00:00|21272.5|21256.5|21298.5|21282.5|21303.1|21287.1|21265.1|21249.1|0
1737043500000|2025-01-16 16:05:00|21294.8|21278.8|21314.8|21298.8|21321.1|21305.1|21277.6|21261.6|0
1737043800000|2025-01-16 16:10:00|21314.6|21298.6|21283.5|21267.5|21314.6|21298.6|21280.3|21264.3|0
1737044100000|2025-01-16 16:15:00|21283.3|21267.3|21275.3|21259.3|21294.5|21278.5|21243.6|21227.6|0
1737044400000|2025-01-16 16:20:00|21273.7|21257.7|21250.2|21234.2|21273.7|21257.7|21235.6|21219.6|0
1737044700000|2025-01-16 16:25:00|21250.6|21234.6|21256.5|21240.5|21269.5|21253.5|21243.6|21227.6|0
1737045000000|2025-01-16 16:30:00|21255.1|21239.1|21247.2|21231.2|21270.1|21254.1|21247.2|21231.2|0
1737045300000|2025-01-16 16:35:00|21245.2|21229.2|21214.5|21198.5|21246|21230|21204.2|21188.2|0
1737045600000|2025-01-16 16:40:00|21214.2|21198.2|21192|21176|21218.1|21202.1|21165.8|21149.8|0
1737045900000|2025-01-16 16:45:00|21192.5|21176.5|21216.7|21200.7|21220|21204|21190.6|21174.6|0
1737046200000|2025-01-16 16:50:00|21218.2|21202.2|21220.6|21204.6|21226.2|21210.2|21200|21184|0
1737046500000|2025-01-16 16:55:00|21220.5|21204.5|21247.6|21231.6|21252.1|21236.1|21215.1|21199.1|0
1737046800000|2025-01-16 17:00:00|21246.8|21230.8|21253|21237|21258.3|21242.3|21238.5|21222.5|0
1737047100000|2025-01-16 17:05:00|21254|21238|21251.3|21235.3|21257.6|21241.6|21239.2|21223.2|0
1737047400000|2025-01-16 17:10:00|21251.1|21235.1|21248.5|21232.5|21254.6|21238.6|21242.3|21226.3|0
1737047700000|2025-01-16 17:15:00|21248|21232|21232.6|21216.6|21248|21232|21221.6|21205.6|0
1737048000000|2025-01-16 17:20:00|21231.7|21215.7|21253.1|21237.1|21255.8|21239.8|21217.7|21201.7|0
1737048300000|2025-01-16 17:25:00|21255.3|21239.3|21269.3|21253.3|21273.1|21257.1|21250.8|21234.8|0
1737048600000|2025-01-16 17:30:00|21270.1|21254.1|21260|21244|21271.1|21255.1|21258.3|21242.3|0
1737048900000|2025-01-16 17:35:00|21260.2|21244.2|21237.3|21221.3|21260.6|21244.6|21233.3|21217.3|0
1737049200000|2025-01-16 17:40:00|21237.1|21221.1|21237.8|21221.8|21246.5|21230.5|21232.2|21216.2|0
1737049500000|2025-01-16 17:45:00|21236.8|21220.8|21235.6|21219.6|21248.3|21232.3|21230.1|21214.1|0
1737049800000|2025-01-16 17:50:00|21237|21221|21237.3|21221.3|21239.1|21223.1|21224.6|21208.6|0
1737050100000|2025-01-16 17:55:00|21238.3|21222.3|21233.6|21217.6|21250.5|21234.5|21231.3|21215.3|0
1737050400000|2025-01-16 18:00:00|21233.8|21217.8|21250.6|21234.6|21252.8|21236.8|21231.1|21215.1|0
1737050700000|2025-01-16 18:05:00|21251.4|21235.4|21247.8|21231.8|21258.6|21242.6|21239.7|21223.7|0
1737051000000|2025-01-16 18:10:00|21248.8|21232.8|21236.3|21220.3|21260.9|21244.9|21234.1|21218.1|0
1737051300000|2025-01-16 18:15:00|21236.1|21220.1|21228.1|21212.1|21239.6|21223.6|21221.3|21205.3|0
1737051600000|2025-01-16 18:20:00|21228.6|21212.6|21227.4|21211.4|21235.8|21219.8|21223.4|21207.4|0
1737051900000|2025-01-16 18:25:00|21227.7|21211.7|21193.1|21177.1|21233.6|21217.6|21188.4|21172.4|0
1737052200000|2025-01-16 18:30:00|21193.7|21177.7|21179.2|21163.2|21200.8|21184.8|21175.9|21159.9|0
1737052500000|2025-01-16 18:35:00|21180.3|21164.3|21170.8|21154.8|21181.4|21165.4|21155.7|21139.7|0
1737052800000|2025-01-16 18:40:00|21170.3|21154.3|21156.1|21140.1|21178.8|21162.8|21149.6|21133.6|0
1737053100000|2025-01-16 18:45:00|21156.6|21140.6|21132.6|21116.6|21159.7|21143.7|21111.3|21095.3|0
1737053400000|2025-01-16 18:50:00|21130.9|21114.9|21149.3|21133.3|21152.9|21136.9|21119.1|21103.1|0
1737053700000|2025-01-16 18:55:00|21149.4|21133.4|21139.7|21123.7|21153.3|21137.3|21129.3|21113.3|0
1737054000000|2025-01-16 19:00:00|21137.7|21121.7|21157.8|21141.8|21160.6|21144.6|21125.6|21109.6|0
1737054300000|2025-01-16 19:05:00|21158.1|21142.1|21176.1|21160.1|21188.2|21172.2|21156.9|21140.9|0
1737054600000|2025-01-16 19:10:00|21177.2|21161.2|21186.8|21170.8|21194.3|21178.3|21173.8|21157.8|0
1737054900000|2025-01-16 19:15:00|21187.3|21171.3|21187.1|21171.1|21194.7|21178.7|21182.7|21166.7|0
1737055200000|2025-01-16 19:20:00|21188.8|21172.8|21161.9|21145.9|21195.6|21179.6|21156.4|21140.4|0
1737055500000|2025-01-16 19:25:00|21161.2|21145.2|21194.1|21178.1|21202.8|21186.8|21161.1|21145.1|0
1737055800000|2025-01-16 19:30:00|21193.8|21177.8|21191.2|21175.2|21194.8|21178.8|21179.4|21163.4|0
1737056100000|2025-01-16 19:35:00|21191.4|21175.4|21207.1|21191.1|21208.3|21192.3|21186.7|21170.7|0
1737056400000|2025-01-16 19:40:00|21206.4|21190.4|21196.6|21180.6|21206.8|21190.8|21192.1|21176.1|0
1737056700000|2025-01-16 19:45:00|21196.1|21180.1|21203.8|21187.8|21208.1|21192.1|21194.1|21178.1|0
1737057000000|2025-01-16 19:50:00|21204.8|21188.8|21205.3|21189.3|21208.6|21192.6|21184.4|21168.4|0
1737057300000|2025-01-16 19:55:00|21205.2|21189.2|21222.3|21206.3|21228.7|21212.7|21205.2|21189.2|0
1737057600000|2025-01-16 20:00:00|21219.2|21203.2|21227.6|21211.6|21231.1|21215.1|21217.6|21201.6|0
1737057900000|2025-01-16 20:05:00|21228.2|21212.2|21240.2|21224.2|21243.4|21227.4|21227.3|21211.3|0
1737058200000|2025-01-16 20:10:00|21239.9|21223.9|21218.1|21202.1|21241.7|21225.7|21218.1|21202.1|0
1737058500000|2025-01-16 20:15:00|21217.6|21201.6|21192.8|21176.8|21225.1|21209.1|21187.4|21171.4|0
1737058800000|2025-01-16 20:20:00|21189.8|21173.8|21177.2|21161.2|21192.7|21176.7|21165.8|21149.8|0
1737059100000|2025-01-16 20:25:00|21177.1|21161.1|21179.6|21163.6|21195.1|21179.1|21174.6|21158.6|0
1737059400000|2025-01-16 20:30:00|21179.3|21163.3|21172.4|21156.4|21197.3|21181.3|21172.4|21156.4|0
1737059700000|2025-01-16 20:35:00|21171.6|21155.6|21167.1|21151.1|21183.6|21167.6|21161.4|21145.4|0
1737060000000|2025-01-16 20:40:00|21166.1|21150.1|21186.6|21170.6|21190.1|21174.1|21165.6|21149.6|0
1737060300000|2025-01-16 20:45:00|21187.4|21171.4|21168.8|21152.8|21187.4|21171.4|21160.6|21144.6|0
1737060600000|2025-01-16 20:50:00|21167.2|21151.2|21138.3|21122.3|21181.7|21165.7|21137.9|21121.9|0
1737060900000|2025-01-16 20:55:00|21132.9|21116.9|21095.3|21079.3|21136.6|21120.6|21095.1|21079.1|0
1737061200000|2025-01-16 21:00:00|21094.9|21078.9|21083.1|21067.1|21097.3|21081.3|21073.9|21057.9|0
1737061500000|2025-01-16 21:05:00|21081.4|21065.4|21080.2|21064.2|21090.2|21074.2|21078.4|21062.4|0
1737061800000|2025-01-16 21:10:00|21078.9|21062.9|21036.4|21020.4|21079.8|21063.8|21036.3|21020.3|0
1737062100000|2025-01-16 21:15:00|21037.6|21021.6|21047.9|21031.9|21058.4|21042.4|21037.6|21021.6|0
1737062400000|2025-01-16 21:20:00|21047.6|21031.6|21029.7|21013.7|21048.4|21032.4|21021.6|21005.6|0
1737062700000|2025-01-16 21:25:00|21030.8|21014.8|21043.7|21027.7|21045.4|21029.4|21027.7|21011.7|0
1737063000000|2025-01-16 21:30:00|21042.7|21026.7|21053.9|21037.9|21057.3|21041.3|21041.2|21025.2|0
1737063300000|2025-01-16 21:35:00|21054.1|21038.1|21056.6|21040.6|21057.2|21041.2|21050.8|21034.8|0
1737063600000|2025-01-16 21:40:00|21057.3|21041.3|21049.4|21033.4|21058.6|21042.6|21046.4|21030.4|0
1737063900000|2025-01-16 21:45:00|21056.4|21040.4|21056.2|21040.2|21060.4|21044.4|21052.3|21036.3|0
1737064200000|2025-01-16 21:50:00|21056.4|21040.4|21055.4|21039.4|21060.3|21044.3|21048.7|21032.7|0
1737064500000|2025-01-16 21:55:00|21056.4|21040.4|21062.1|21046.1|21062.8|21046.8|21056.3|21040.3|0
1737064800000|2025-01-16 22:00:00|21061.9|21045.9|21057.2|21041.2|21061.9|21045.9|21055.2|21039.2|0
1737065100000|2025-01-16 22:05:00|21057.3|21041.3|21058.3|21042.3|21059.3|21043.3|21057.1|21041.1|0
1737065400000|2025-01-16 22:10:00|21058.4|21042.4|21055.7|21039.7|21058.4|21042.4|21055.7|21039.7|0
1737065700000|2025-01-16 22:15:00|21055.6|21039.6|21057.6|21041.6|21058.1|21042.1|21055.2|21039.2|0
1737066000000|2025-01-16 22:20:00|21057.4|21041.4|21058.6|21042.6|21058.6|21042.6|21056.3|21040.3|0
1737066300000|2025-01-16 22:25:00|21058.9|21042.9|21057.8|21041.8|21059.3|21043.3|21057.7|21041.7|0
1737066600000|2025-01-16 22:30:00|21057.2|21041.2|21059.3|21043.3|21059.3|21043.3|21057.2|21041.2|0
1737066900000|2025-01-16 22:35:00|21059.2|21043.2|21060.9|21044.9|21060.9|21044.9|21059.2|21043.2|0
1737067200000|2025-01-16 22:40:00|21061.9|21045.9|21062.1|21046.1|21062.9|21046.9|21061.7|21045.7|0
1737067500000|2025-01-16 22:45:00|21062|21046|21061.8|21045.8|21063.3|21047.3|21061.2|21045.2|0
1737067800000|2025-01-16 22:50:00|21062.1|21046.1|21061.7|21045.7|21062.1|21046.1|21061.2|21045.2|0
1737068100000|2025-01-16 22:55:00|21061.8|21045.8|21063.4|21047.4|21063.9|21047.9|21061.6|21045.6|0
1737068400000|2025-01-16 23:00:00|21061.1|21045.1|21072.8|21056.8|21079.2|21063.2|21061.1|21045.1|0
1737068700000|2025-01-16 23:05:00|21072.7|21056.7|21059.3|21043.3|21073.9|21057.9|21057.9|21041.9|0
1737069000000|2025-01-16 23:10:00|21058.9|21042.9|21071.3|21055.3|21072.1|21056.1|21058.9|21042.9|0
1737069300000|2025-01-16 23:15:00|21071.4|21055.4|21081.7|21065.7|21082.9|21066.9|21070.1|21054.1|0
1737069600000|2025-01-16 23:20:00|21081.8|21065.8|21078.6|21062.6|21087.7|21071.7|21076.3|21060.3|0
1737069900000|2025-01-16 23:25:00|21078.1|21062.1|21078.8|21062.8|21081.6|21065.6|21071.7|21055.7|0
1737070200000|2025-01-16 23:30:00|21078.7|21062.7|21081.3|21065.3|21084.3|21068.3|21077.6|21061.6|0
1737070500000|2025-01-16 23:35:00|21081.1|21065.1|21078.1|21062.1|21083.1|21067.1|21077.9|21061.9|0
1737070800000|2025-01-16 23:40:00|21077.4|21061.4|21078.2|21062.2|21083.1|21067.1|21077.4|21061.4|0
1737071100000|2025-01-16 23:45:00|21078.6|21062.6|21080.1|21064.1|21081.2|21065.2|21072.2|21056.2|0
1737071400000|2025-01-16 23:50:00|21080.4|21064.4|21073.3|21057.3|21080.6|21064.6|21071.3|21055.3|0
1737071700000|2025-01-16 23:55:00|21073.6|21057.6|21083.2|21067.2|21083.2|21067.2|21073.3|21057.3|0
1737072000000|2025-01-17 00:00:00|21080.7|21064.7|21083.3|21067.3|21089.2|21073.2|21080.4|21064.4|0
1737072300000|2025-01-17 00:05:00|21083.2|21067.2|21088.6|21072.6|21089.7|21073.7|21081.2|21065.2|0
1737072600000|2025-01-17 00:10:00|21088.7|21072.7|21082.1|21066.1|21089.4|21073.4|21078.2|21062.2|0
1737072900000|2025-01-17 00:15:00|21082.7|21066.7|21078.2|21062.2|21082.9|21066.9|21075.4|21059.4|0
1737073200000|2025-01-17 00:20:00|21078.7|21062.7|21081.6|21065.6|21084.4|21068.4|21078.2|21062.2|0
1737073500000|2025-01-17 00:25:00|21081.2|21065.2|21093.4|21077.4|21094.5|21078.5|21079.7|21063.7|0
1737073800000|2025-01-17 00:30:00|21093.8|21077.8|21097.1|21081.1|21097.1|21081.1|21093.3|21077.3|0
1737074100000|2025-01-17 00:35:00|21097.4|21081.4|21095.6|21079.6|21098.3|21082.3|21094|21078|0
1737074400000|2025-01-17 00:40:00|21095.5|21079.5|21098.6|21082.6|21099.8|21083.8|21095.5|21079.5|0
1737074700000|2025-01-17 00:45:00|21098.3|21082.3|21092.8|21076.8|21099.6|21083.6|21092.5|21076.5|0
1737075000000|2025-01-17 00:50:00|21092.9|21076.9|21095.4|21079.4|21098.6|21082.6|21091.5|21075.5|0
1737075300000|2025-01-17 00:55:00|21095.3|21079.3|21098.3|21082.3|21098.4|21082.4|21093.4|21077.4|0
1737075600000|2025-01-17 01:00:00|21098.1|21082.1|21113.5|21097.5|21115.1|21099.1|21096.3|21080.3|0
1737075900000|2025-01-17 01:05:00|21114|21098|21114.3|21098.3|21115.3|21099.3|21108.6|21092.6|0
1737076200000|2025-01-17 01:10:00|21114.1|21098.1|21114.3|21098.3|21119|21103|21112.1|21096.1|0
1737076500000|2025-01-17 01:15:00|21113.5|21097.5|21111.6|21095.6|21115.1|21099.1|21109.1|21093.1|0
1737076800000|2025-01-17 01:20:00|21112.9|21096.9|21109.4|21093.4|21113.3|21097.3|21103.6|21087.6|0
1737077100000|2025-01-17 01:25:00|21109.5|21093.5|21109.8|21093.8|21112.4|21096.4|21108.5|21092.5|0
1737077400000|2025-01-17 01:30:00|21110|21094|21109.4|21093.4|21114.6|21098.6|21105.4|21089.4|0
1737077700000|2025-01-17 01:35:00|21109.5|21093.5|21112.6|21096.6|21114.5|21098.5|21107.4|21091.4|0
1737078000000|2025-01-17 01:40:00|21113.3|21097.3|21125.5|21109.5|21125.5|21109.5|21112.1|21096.1|0
1737078300000|2025-01-17 01:45:00|21125.3|21109.3|21127.6|21111.6|21128|21112|21122.6|21106.6|0
1737078600000|2025-01-17 01:50:00|21126|21110|21127|21111|21130|21114|21125.4|21109.4|0
1737078900000|2025-01-17 01:55:00|21126.5|21110.5|21123.5|21107.5|21132|21116|21123.3|21107.3|0
1737079200000|2025-01-17 02:00:00|21124|21108|21128.1|21112.1|21128.6|21112.6|21123.4|21107.4|0
1737079500000|2025-01-17 02:05:00|21128.9|21112.9|21127.4|21111.4|21128.9|21112.9|21124.1|21108.1|0
1737079800000|2025-01-17 02:10:00|21126.9|21110.9|21133.3|21117.3|21133.9|21117.9|21123.8|21107.8|0
1737080100000|2025-01-17 02:15:00|21132.1|21116.1|21131.3|21115.3|21134.4|21118.4|21129|21113|0
1737080400000|2025-01-17 02:20:00|21131.4|21115.4|21141.1|21125.1|21141.1|21125.1|21131.3|21115.3|0
1737080700000|2025-01-17 02:25:00|21141.3|21125.3|21134.4|21118.4|21141.3|21125.3|21131.3|21115.3|0
1737081000000|2025-01-17 02:30:00|21134.3|21118.3|21133.8|21117.8|21134.9|21118.9|21130.6|21114.6|0
1737081300000|2025-01-17 02:35:00|21133.4|21117.4|21122.1|21106.1|21134.1|21118.1|21121|21105|0
1737081600000|2025-01-17 02:40:00|21122.4|21106.4|21121.5|21105.5|21126.6|21110.6|21119.6|21103.6|0
1737081900000|2025-01-17 02:45:00|21121|21105|21112.1|21096.1|21122.6|21106.6|21108.9|21092.9|0
1737082200000|2025-01-17 02:50:00|21112|21096|21114.5|21098.5|21116.3|21100.3|21109.3|21093.3|0
1737082500000|2025-01-17 02:55:00|21114.4|21098.4|21115.9|21099.9|21116.9|21100.9|21112.4|21096.4|0
1737082800000|2025-01-17 03:00:00|21115.8|21099.8|21117.4|21101.4|21120.9|21104.9|21114.4|21098.4|0
1737083100000|2025-01-17 03:05:00|21117.3|21101.3|21119.3|21103.3|21120.5|21104.5|21116.9|21100.9|0
1737083400000|2025-01-17 03:10:00|21117.6|21101.6|21107.4|21091.4|21117.6|21101.6|21106.1|21090.1|0
1737083700000|2025-01-17 03:15:00|21107.9|21091.9|21109.9|21093.9|21109.9|21093.9|21104.6|21088.6|0
1737084000000|2025-01-17 03:20:00|21109.8|21093.8|21108.4|21092.4|21114.4|21098.4|21105|21089|0
1737084300000|2025-01-17 03:25:00|21108.3|21092.3|21113.5|21097.5|21113.8|21097.8|21106.5|21090.5|0
1737084600000|2025-01-17 03:30:00|21113.4|21097.4|21124.9|21108.9|21125.6|21109.6|21113.3|21097.3|0
1737084900000|2025-01-17 03:35:00|21124.6|21108.6|21126.8|21110.8|21130.9|21114.9|21124.6|21108.6|0
1737085200000|2025-01-17 03:40:00|21126.9|21110.9|21130.6|21114.6|21131.4|21115.4|21126|21110|0
1737085500000|2025-01-17 03:45:00|21130.8|21114.8|21132.5|21116.5|21132.6|21116.6|21127.8|21111.8|0
1737085800000|2025-01-17 03:50:00|21132.6|21116.6|21133.4|21117.4|21134.9|21118.9|21127.9|21111.9|0
1737086100000|2025-01-17 03:55:00|21133.3|21117.3|21139|21123|21140.8|21124.8|21131.9|21115.9|0
1737086400000|2025-01-17 04:00:00|21138.8|21122.8|21140.3|21124.3|21143.4|21127.4|21138.5|21122.5|0
1737086700000|2025-01-17 04:05:00|21140|21124|21141|21125|21142.4|21126.4|21137.1|21121.1|0
1737087000000|2025-01-17 04:10:00|21140.9|21124.9|21141.6|21125.6|21142|21126|21139.5|21123.5|0
1737087300000|2025-01-17 04:15:00|21141.8|21125.8|21151.9|21135.9|21154.9|21138.9|21141.6|21125.6|0
1737087600000|2025-01-17 04:20:00|21151.6|21135.6|21160.4|21144.4|21161.5|21145.5|21149.9|21133.9|0
1737087900000|2025-01-17 04:25:00|21160.3|21144.3|21164.6|21148.6|21165|21149|21154.5|21138.5|0
1737088200000|2025-01-17 04:30:00|21165.1|21149.1|21153.9|21137.9|21165.4|21149.4|21151.6|21135.6|0
1737088500000|2025-01-17 04:35:00|21153.5|21137.5|21152.8|21136.8|21155.8|21139.8|21150.4|21134.4|0
1737088800000|2025-01-17 04:40:00|21153|21137|21148|21132|21153.3|21137.3|21146.9|21130.9|0
1737089100000|2025-01-17 04:45:00|21148.1|21132.1|21145.9|21129.9|21149.6|21133.6|21142.6|21126.6|0
1737089400000|2025-01-17 04:50:00|21146|21130|21149.5|21133.5|21150.9|21134.9|21145.5|21129.5|0
1737089700000|2025-01-17 04:55:00|21149.6|21133.6|21147.1|21131.1|21149.6|21133.6|21141.6|21125.6|0
1737090000000|2025-01-17 05:00:00|21146.9|21130.9|21154|21138|21154.1|21138.1|21146.9|21130.9|0
1737090300000|2025-01-17 05:05:00|21154.1|21138.1|21149.1|21133.1|21155.6|21139.6|21146.4|21130.4|0
1737090600000|2025-01-17 05:10:00|21149.8|21133.8|21150.9|21134.9|21152.4|21136.4|21146.3|21130.3|0
1737090900000|2025-01-17 05:15:00|21150.8|21134.8|21154.4|21138.4|21157.5|21141.5|21150.3|21134.3|0
1737091200000|2025-01-17 05:20:00|21154.9|21138.9|21154.6|21138.6|21156.1|21140.1|21152.5|21136.5|0
1737091500000|2025-01-17 05:25:00|21154.5|21138.5|21156.9|21140.9|21157.4|21141.4|21153.4|21137.4|0
1737091800000|2025-01-17 05:30:00|21157|21141|21158.9|21142.9|21167|21151|21156.9|21140.9|0
1737092100000|2025-01-17 05:35:00|21159|21143|21157.6|21141.6|21162.3|21146.3|21155.5|21139.5|0
1737092400000|2025-01-17 05:40:00|21157.5|21141.5|21154.5|21138.5|21157.5|21141.5|21148.9|21132.9|0
1737092700000|2025-01-17 05:45:00|21154.1|21138.1|21151.5|21135.5|21158.1|21142.1|21150.6|21134.6|0
1737093000000|2025-01-17 05:50:00|21151.6|21135.6|21152.3|21136.3|21156.4|21140.4|21151|21135|0
1737093300000|2025-01-17 05:55:00|21152.1|21136.1|21156.4|21140.4|21157.4|21141.4|21150.5|21134.5|0
1737093600000|2025-01-17 06:00:00|21155.9|21139.9|21145.3|21129.3|21156.6|21140.6|21144.4|21128.4|0
1737093900000|2025-01-17 06:05:00|21145.8|21129.8|21150.8|21134.8|21153.9|21137.9|21144.1|21128.1|0
1737094200000|2025-01-17 06:10:00|21150.1|21134.1|21144.8|21128.8|21150.4|21134.4|21144.4|21128.4|0
1737094500000|2025-01-17 06:15:00|21144.9|21128.9|21146.9|21130.9|21152.3|21136.3|21144.8|21128.8|0
1737094800000|2025-01-17 06:20:00|21146.8|21130.8|21152.3|21136.3|21154.4|21138.4|21145.3|21129.3|0
1737095100000|2025-01-17 06:25:00|21152.1|21136.1|21151.4|21135.4|21154.1|21138.1|21150.3|21134.3|0
1737095400000|2025-01-17 06:30:00|21150.3|21134.3|21153.3|21137.3|21162.8|21146.8|21150.3|21134.3|0
1737095700000|2025-01-17 06:35:00|21153.4|21137.4|21144.6|21128.6|21153.6|21137.6|21139.5|21123.5|0
1737096000000|2025-01-17 06:40:00|21144.5|21128.5|21143.1|21127.1|21144.8|21128.8|21135.4|21119.4|0
1737096300000|2025-01-17 06:45:00|21143.3|21127.3|21148.4|21132.4|21149.9|21133.9|21140.9|21124.9|0
1737096600000|2025-01-17 06:50:00|21148.5|21132.5|21144.8|21128.8|21148.5|21132.5|21140.8|21124.8|0
1737096900000|2025-01-17 06:55:00|21145.4|21129.4|21146.1|21130.1|21149|21133|21143.9|21127.9|0
1737097200000|2025-01-17 07:00:00|21146.4|21130.4|21137.5|21121.5|21149.8|21133.8|21135.5|21119.5|0
1737097500000|2025-01-17 07:05:00|21136.3|21120.3|21136.1|21120.1|21143.3|21127.3|21126.9|21110.9|0
1737097800000|2025-01-17 07:10:00|21136|21120|21135.6|21119.6|21136.4|21120.4|21127.8|21111.8|0
1737098100000|2025-01-17 07:15:00|21135.8|21119.8|21131.3|21115.3|21135.8|21119.8|21126|21110|0
1737098400000|2025-01-17 07:20:00|21131.1|21115.1|21138.9|21122.9|21141.1|21125.1|21130.8|21114.8|0
1737098700000|2025-01-17 07:25:00|21138.8|21122.8|21130|21114|21139|21123|21126.5|21110.5|0
1737099000000|2025-01-17 07:30:00|21130.1|21114.1|21119|21103|21134.6|21118.6|21116.9|21100.9|0
1737099300000|2025-01-17 07:35:00|21119.9|21103.9|21120.1|21104.1|21122.9|21106.9|21110.9|21094.9|0
1737099600000|2025-01-17 07:40:00|21120.9|21104.9|21120.9|21104.9|21121.4|21105.4|21117.1|21101.1|0
1737099900000|2025-01-17 07:45:00|21121|21105|21132.6|21116.6|21133.6|21117.6|21119.1|21103.1|0
1737100200000|2025-01-17 07:50:00|21132.5|21116.5|21136.5|21120.5|21138.3|21122.3|21129.4|21113.4|0
1737100500000|2025-01-17 07:55:00|21136.8|21120.8|21132.9|21116.9|21137.8|21121.8|21127.5|21111.5|0
1737100800000|2025-01-17 08:00:00|21133.5|21117.5|21139.1|21123.1|21148.4|21132.4|21131.6|21115.6|0
1737101100000|2025-01-17 08:05:00|21139.4|21123.4|21140.4|21124.4|21143.3|21127.3|21135.6|21119.6|0
1737101400000|2025-01-17 08:10:00|21140|21124|21142.3|21126.3|21146.9|21130.9|21133.9|21117.9|0
1737101700000|2025-01-17 08:15:00|21142.1|21126.1|21140.8|21124.8|21144.1|21128.1|21135.3|21119.3|0
1737102000000|2025-01-17 08:20:00|21140.1|21124.1|21134.4|21118.4|21142.8|21126.8|21130.1|21114.1|0
1737102300000|2025-01-17 08:25:00|21134.6|21118.6|21145|21129|21148.3|21132.3|21133.9|21117.9|0
1737102600000|2025-01-17 08:30:00|21144.9|21128.9|21156|21140|21156.1|21140.1|21142.6|21126.6|0
1737102900000|2025-01-17 08:35:00|21155.1|21139.1|21150.6|21134.6|21155.9|21139.9|21143.8|21127.8|0
1737103200000|2025-01-17 08:40:00|21150.8|21134.8|21153.6|21137.6|21159.9|21143.9|21148.6|21132.6|0
1737103500000|2025-01-17 08:45:00|21153.8|21137.8|21151.5|21135.5|21159.8|21143.8|21149.3|21133.3|0
1737103800000|2025-01-17 08:50:00|21151.6|21135.6|21165.9|21149.9|21166.6|21150.6|21148.8|21132.8|0
1737104100000|2025-01-17 08:55:00|21165.4|21149.4|21172.9|21156.9|21178.6|21162.6|21162.6|21146.6|0
1737104400000|2025-01-17 09:00:00|21170.1|21154.1|21184.3|21168.3|21188.5|21172.5|21167|21151|0
1737104700000|2025-01-17 09:05:00|21184.9|21168.9|21187.1|21171.1|21192.6|21176.6|21179.9|21163.9|0
1737105000000|2025-01-17 09:10:00|21186|21170|21199.1|21183.1|21203.6|21187.6|21184|21168|0
1737105300000|2025-01-17 09:15:00|21199.3|21183.3|21204.5|21188.5|21206.1|21190.1|21197.5|21181.5|0
1737105600000|2025-01-17 09:20:00|21204.4|21188.4|21200.3|21184.3|21208.1|21192.1|21197.8|21181.8|0
1737105900000|2025-01-17 09:25:00|21200.6|21184.6|21209.4|21193.4|21214.5|21198.5|21196.8|21180.8|0
1737106200000|2025-01-17 09:30:00|21209.6|21193.6|21205.6|21189.6|21211|21195|21200.5|21184.5|0
1737106500000|2025-01-17 09:35:00|21206.3|21190.3|21194.6|21178.6|21206.4|21190.4|21193|21177|0
1737106800000|2025-01-17 09:40:00|21196.9|21180.9|21199.3|21183.3|21203.6|21187.6|21195.3|21179.3|0
1737107100000|2025-01-17 09:45:00|21200.1|21184.1|21204|21188|21204.9|21188.9|21193.1|21177.1|0
1737107400000|2025-01-17 09:50:00|21204.3|21188.3|21200.1|21184.1|21204.8|21188.8|21196.9|21180.9|0
1737107700000|2025-01-17 09:55:00|21200.4|21184.4|21201|21185|21205.6|21189.6|21196.4|21180.4|0
1737108000000|2025-01-17 10:00:00|21201.1|21185.1|21187.3|21171.3|21203.4|21187.4|21187|21171|0
1737108300000|2025-01-17 10:05:00|21186.9|21170.9|21195|21179|21197.5|21181.5|21183|21167|0
1737108600000|2025-01-17 10:10:00|21194.9|21178.9|21201.3|21185.3|21201.8|21185.8|21189.8|21173.8|0
1737108900000|2025-01-17 10:15:00|21201|21185|21207.3|21191.3|21208.3|21192.3|21197.3|21181.3|0
1737109200000|2025-01-17 10:20:00|21207.6|21191.6|21203.6|21187.6|21210.8|21194.8|21195.5|21179.5|0
1737109500000|2025-01-17 10:25:00|21203.8|21187.8|21193.9|21177.9|21203.9|21187.9|21192.8|21176.8|0
1737109800000|2025-01-17 10:30:00|21194|21178|21198.5|21182.5|21199.4|21183.4|21186.6|21170.6|0
1737110100000|2025-01-17 10:35:00|21198|21182|21192.5|21176.5|21199.1|21183.1|21188.6|21172.6|0
1737110400000|2025-01-17 10:40:00|21193.6|21177.6|21195.5|21179.5|21200.5|21184.5|21192.8|21176.8|0
1737110700000|2025-01-17 10:45:00|21195.3|21179.3|21201.1|21185.1|21201.9|21185.9|21194.1|21178.1|0
1737111000000|2025-01-17 10:50:00|21200.1|21184.1|21195.3|21179.3|21200.1|21184.1|21184.8|21168.8|0
1737111300000|2025-01-17 10:55:00|21195.5|21179.5|21191.8|21175.8|21200.4|21184.4|21191.5|21175.5|0
1737111600000|2025-01-17 11:00:00|21194.1|21178.1|21198.9|21182.9|21204.9|21188.9|21194.1|21178.1|0
1737111900000|2025-01-17 11:05:00|21198.8|21182.8|21202.8|21186.8|21204.5|21188.5|21198.8|21182.8|0
1737112200000|2025-01-17 11:10:00|21202.4|21186.4|21201.6|21185.6|21202.8|21186.8|21194|21178|0
1737112500000|2025-01-17 11:15:00|21201.5|21185.5|21209.1|21193.1|21212|21196|21201.5|21185.5|0
1737112800000|2025-01-17 11:20:00|21208.6|21192.6|21207.1|21191.1|21208.6|21192.6|21199|21183|0
1737113100000|2025-01-17 11:25:00|21207.3|21191.3|21206.8|21190.8|21211.4|21195.4|21203.4|21187.4|0
1737113400000|2025-01-17 11:30:00|21206.5|21190.5|21212.3|21196.3|21218|21202|21206.5|21190.5|0
1737113700000|2025-01-17 11:35:00|21212|21196|21217.5|21201.5|21218.4|21202.4|21208.3|21192.3|0
1737114000000|2025-01-17 11:40:00|21218.1|21202.1|21209.4|21193.4|21220.3|21204.3|21208.9|21192.9|0
1737114300000|2025-01-17 11:45:00|21209|21193|21198.9|21182.9|21211.6|21195.6|21198.8|21182.8|0
1737114600000|2025-01-17 11:50:00|21198.3|21182.3|21189.6|21173.6|21200.3|21184.3|21181.6|21165.6|0
1737114900000|2025-01-17 11:55:00|21189.9|21173.9|21187.1|21171.1|21190.1|21174.1|21178.3|21162.3|0
1737115200000|2025-01-17 12:00:00|21185.8|21169.8|21175.5|21159.5|21185.8|21169.8|21165.3|21149.3|0
1737115500000|2025-01-17 12:05:00|21175.1|21159.1|21189.5|21173.5|21190.3|21174.3|21174.3|21158.3|0
1737115800000|2025-01-17 12:10:00|21189.6|21173.6|21195.9|21179.9|21198.1|21182.1|21185.3|21169.3|0
1737116100000|2025-01-17 12:15:00|21195.4|21179.4|21201|21185|21201.4|21185.4|21182.9|21166.9|0
1737116400000|2025-01-17 12:20:00|21200.6|21184.6|21204.8|21188.8|21209.1|21193.1|21190.4|21174.4|0
1737116700000|2025-01-17 12:25:00|21204.6|21188.6|21206.5|21190.5|21208.6|21192.6|21198.8|21182.8|0
1737117000000|2025-01-17 12:30:00|21206.3|21190.3|21189.3|21173.3|21211|21195|21189|21173|0
1737117300000|2025-01-17 12:35:00|21187.6|21171.6|21194.9|21178.9|21199.1|21183.1|21187.1|21171.1|0
1737117600000|2025-01-17 12:40:00|21194.1|21178.1|21202|21186|21202|21186|21189.4|21173.4|0
1737117900000|2025-01-17 12:45:00|21202.4|21186.4|21193.4|21177.4|21203.3|21187.3|21193.4|21177.4|0
1737118200000|2025-01-17 12:50:00|21193.5|21177.5|21204.5|21188.5|21204.6|21188.6|21193.5|21177.5|0
1737118500000|2025-01-17 12:55:00|21204.8|21188.8|21204.1|21188.1|21206.9|21190.9|21197.9|21181.9|0
1737118800000|2025-01-17 13:00:00|21203.1|21187.1|21226.3|21210.3|21226.9|21210.9|21202.9|21186.9|0
1737119100000|2025-01-17 13:05:00|21224.6|21208.6|21253.9|21237.9|21254.3|21238.3|21223.9|21207.9|0
1737119400000|2025-01-17 13:10:00|21253.4|21237.4|21265.9|21249.9|21271.4|21255.4|21253.3|21237.3|0
1737119700000|2025-01-17 13:15:00|21266.5|21250.5|21283.8|21267.8|21287.1|21271.1|21265.5|21249.5|0
1737120000000|2025-01-17 13:20:00|21283.6|21267.6|21299.3|21283.3|21302.1|21286.1|21283.6|21267.6|0
1737120300000|2025-01-17 13:25:00|21298.9|21282.9|21303.6|21287.6|21310.1|21294.1|21295.1|21279.1|0
1737120600000|2025-01-17 13:30:00|21308.6|21292.6|21355.4|21339.4|21357.3|21341.3|21308.6|21292.6|0
1737120900000|2025-01-17 13:35:00|21354.1|21338.1|21338.4|21322.4|21358.8|21342.8|21327.9|21311.9|0
1737121200000|2025-01-17 13:40:00|21338.6|21322.6|21362.4|21346.4|21367.5|21351.5|21337|21321|0
1737121500000|2025-01-17 13:45:00|21363.3|21347.3|21363.3|21347.3|21368.1|21352.1|21353.6|21337.6|0
1737121800000|2025-01-17 13:50:00|21364.9|21348.9|21360.6|21344.6|21378.1|21362.1|21359.5|21343.5|0
1737122100000|2025-01-17 13:55:00|21360.3|21344.3|21398|21382|21403.1|21387.1|21360.3|21344.3|0
1737122400000|2025-01-17 14:00:00|21399.6|21383.6|21432.6|21416.6|21439.5|21423.5|21399|21383|0
1737122700000|2025-01-17 14:05:00|21434.1|21418.1|21436.6|21420.6|21445.8|21429.8|21427.5|21411.5|0
1737123000000|2025-01-17 14:10:00|21436.9|21420.9|21454.5|21438.5|21465.5|21449.5|21436.3|21420.3|0
1737123300000|2025-01-17 14:15:00|21458.4|21442.4|21466.1|21450.1|21482.3|21466.3|21455.5|21439.5|0
1737123600000|2025-01-17 14:20:00|21465.9|21449.9|21454.5|21438.5|21480.6|21464.6|21444.4|21428.4|0
1737123900000|2025-01-17 14:25:00|21460.6|21444.6|21511.9|21495.9|21532.6|21516.6|21456.1|21440.1|0
1737124200000|2025-01-17 14:30:00|21505.8|21489.8|21411.4|21395.4|21508.8|21492.8|21407|21391|0
1737124500000|2025-01-17 14:35:00|21415.6|21399.6|21382.4|21366.4|21444.6|21428.6|21370.6|21354.6|0
1737124800000|2025-01-17 14:40:00|21382.9|21366.9|21374.9|21358.9|21409|21393|21350.9|21334.9|0
1737125100000|2025-01-17 14:45:00|21372.9|21356.9|21396.6|21380.6|21412.8|21396.8|21372.9|21356.9|0
1737125400000|2025-01-17 14:50:00|21394.9|21378.9|21381.4|21365.4|21422.1|21406.1|21370.5|21354.5|0
1737125700000|2025-01-17 14:55:00|21379|21363|21364.4|21348.4|21406.9|21390.9|21345.9|21329.9|0
1737126000000|2025-01-17 15:00:00|21366.1|21350.1|21402.5|21386.5|21408.5|21392.5|21363.9|21347.9|0
1737126300000|2025-01-17 15:05:00|21401.9|21385.9|21398.1|21382.1|21438.3|21422.3|21395.3|21379.3|0
1737126600000|2025-01-17 15:10:00|21399.6|21383.6|21416|21400|21424.4|21408.4|21382.6|21366.6|0
1737126900000|2025-01-17 15:15:00|21414.1|21398.1|21418|21402|21425.6|21409.6|21408.6|21392.6|0
1737127200000|2025-01-17 15:20:00|21420.1|21404.1|21377.5|21361.5|21423.9|21407.9|21348.1|21332.1|0
1737127500000|2025-01-17 15:25:00|21380.5|21364.5|21386.9|21370.9|21388.6|21372.6|21339.6|21323.6|0
1737127800000|2025-01-17 15:30:00|21387.8|21371.8|21407.3|21391.3|21411|21395|21376.3|21360.3|0
1737128100000|2025-01-17 15:35:00|21405.8|21389.8|21423.8|21407.8|21426.3|21410.3|21399.5|21383.5|0
1737128400000|2025-01-17 15:40:00|21422.9|21406.9|21411.4|21395.4|21433.5|21417.5|21405.6|21389.6|0
1737128700000|2025-01-17 15:45:00|21413.3|21397.3|21428.5|21412.5|21428.5|21412.5|21397.8|21381.8|0
1737129000000|2025-01-17 15:50:00|21428.3|21412.3|21430|21414|21436.5|21420.5|21415.8|21399.8|0
1737129300000|2025-01-17 15:55:00|21428.9|21412.9|21451.8|21435.8|21453.9|21437.9|21424.8|21408.8|0
1737129600000|2025-01-17 16:00:00|21452|21436|21443.3|21427.3|21452|21436|21429.3|21413.3|0
1737129900000|2025-01-17 16:05:00|21442.5|21426.5|21441.4|21425.4|21457.6|21441.6|21433|21417|0
1737130200000|2025-01-17 16:10:00|21441.3|21425.3|21451.3|21435.3|21453|21437|21438.5|21422.5|0
1737130500000|2025-01-17 16:15:00|21452|21436|21448.5|21432.5|21454|21438|21437.1|21421.1|0
1737130800000|2025-01-17 16:20:00|21449.3|21433.3|21476|21460|21476|21460|21446.1|21430.1|0
1737131100000|2025-01-17 16:25:00|21476.1|21460.1|21486|21470|21494.8|21478.8|21475.5|21459.5|0
1737131400000|2025-01-17 16:30:00|21488|21472|21453.1|21437.1|21492.8|21476.8|21443.8|21427.8|0
1737131700000|2025-01-17 16:35:00|21454.5|21438.5|21476.8|21460.8|21479.8|21463.8|21454.5|21438.5|0
1737132000000|2025-01-17 16:40:00|21476.4|21460.4|21460.5|21444.5|21477.3|21461.3|21451.9|21435.9|0
1737132300000|2025-01-17 16:45:00|21460.6|21444.6|21450.5|21434.5|21463|21447|21440.5|21424.5|0
1737132600000|2025-01-17 16:50:00|21451.5|21435.5|21440|21424|21460.3|21444.3|21439.5|21423.5|0
1737132900000|2025-01-17 16:55:00|21439.3|21423.3|21441.8|21425.8|21451.6|21435.6|21433.4|21417.4|0
1737133200000|2025-01-17 17:00:00|21438|21422|21435.3|21419.3|21444|21428|21418.3|21402.3|0
1737133500000|2025-01-17 17:05:00|21434.1|21418.1|21452.1|21436.1|21456.8|21440.8|21430.3|21414.3|0
1737133800000|2025-01-17 17:10:00|21452.3|21436.3|21461.1|21445.1|21463.3|21447.3|21444.5|21428.5|0
1737134100000|2025-01-17 17:15:00|21460.8|21444.8|21464|21448|21466|21450|21453.3|21437.3|0
1737134400000|2025-01-17 17:20:00|21464.5|21448.5|21475.5|21459.5|21479.6|21463.6|21463.8|21447.8|0
1737134700000|2025-01-17 17:25:00|21475.6|21459.6|21482.6|21466.6|21483.9|21467.9|21473.9|21457.9|0
1737135000000|2025-01-17 17:30:00|21481.5|21465.5|21476.8|21460.8|21485.4|21469.4|21476.4|21460.4|0
1737135300000|2025-01-17 17:35:00|21477.1|21461.1|21479.3|21463.3|21482.8|21466.8|21464.3|21448.3|0
1737135600000|2025-01-17 17:40:00|21479.6|21463.6|21471.8|21455.8|21479.6|21463.6|21467.5|21451.5|0
1737135900000|2025-01-17 17:45:00|21473.3|21457.3|21482.3|21466.3|21484.4|21468.4|21469.8|21453.8|0
1737136200000|2025-01-17 17:50:00|21483.4|21467.4|21483|21467|21486.8|21470.8|21474.6|21458.6|0
1737136500000|2025-01-17 17:55:00|21483.3|21467.3|21484|21468|21487.9|21471.9|21468.9|21452.9|0
1737136800000|2025-01-17 18:00:00|21483.8|21467.8|21489.3|21473.3|21490.5|21474.5|21472.5|21456.5|0
1737137100000|2025-01-17 18:05:00|21488.5|21472.5|21498.6|21482.6|21504.8|21488.8|21486.9|21470.9|0
1737137400000|2025-01-17 18:10:00|21499.1|21483.1|21515.5|21499.5|21517.3|21501.3|21497.6|21481.6|0
1737137700000|2025-01-17 18:15:00|21515.1|21499.1|21523.1|21507.1|21526.5|21510.5|21512.3|21496.3|0
1737138000000|2025-01-17 18:20:00|21523.5|21507.5|21521.8|21505.8|21529.6|21513.6|21521.1|21505.1|0
1737138300000|2025-01-17 18:25:00|21523.8|21507.8|21510.5|21494.5|21525.3|21509.3|21509.3|21493.3|0
1737138600000|2025-01-17 18:30:00|21509.1|21493.1|21501.5|21485.5|21516.5|21500.5|21499.6|21483.6|0
1737138900000|2025-01-17 18:35:00|21502.5|21486.5|21511.5|21495.5|21514.9|21498.9|21501.3|21485.3|0
1737139200000|2025-01-17 18:40:00|21511|21495|21493.6|21477.6|21512.6|21496.6|21486.8|21470.8|0
1737139500000|2025-01-17 18:45:00|21495.8|21479.8|21484|21468|21504.8|21488.8|21483.6|21467.6|0
1737139800000|2025-01-17 18:50:00|21485|21469|21482.8|21466.8|21486.8|21470.8|21474.8|21458.8|0
1737140100000|2025-01-17 18:55:00|21482.9|21466.9|21489.9|21473.9|21490.5|21474.5|21470.5|21454.5|0
1737140400000|2025-01-17 19:00:00|21489.6|21473.6|21488.5|21472.5|21496.9|21480.9|21486|21470|0
1737140700000|2025-01-17 19:05:00|21489.8|21473.8|21477.3|21461.3|21490.8|21474.8|21470.5|21454.5|0
1737141000000|2025-01-17 19:10:00|21477.5|21461.5|21489.8|21473.8|21492|21476|21469.3|21453.3|0
1737141300000|2025-01-17 19:15:00|21490.3|21474.3|21471.9|21455.9|21494.1|21478.1|21471.1|21455.1|0
1737141600000|2025-01-17 19:20:00|21473|21457|21501.3|21485.3|21502.3|21486.3|21473|21457|0
1737141900000|2025-01-17 19:25:00|21500.1|21484.1|21489.8|21473.8|21500.8|21484.8|21486.8|21470.8|0
1737142200000|2025-01-17 19:30:00|21491.8|21475.8|21489|21473|21491.8|21475.8|21482.3|21466.3|0
1737142500000|2025-01-17 19:35:00|21489.8|21473.8|21493.8|21477.8|21500.9|21484.9|21488|21472|0
1737142800000|2025-01-17 19:40:00|21493.3|21477.3|21489.8|21473.8|21500.6|21484.6|21486.3|21470.3|0
1737143100000|2025-01-17 19:45:00|21492.3|21476.3|21491.6|21475.6|21499.9|21483.9|21489.3|21473.3|0
1737143400000|2025-01-17 19:50:00|21489.8|21473.8|21476.3|21460.3|21493.4|21477.4|21473.3|21457.3|0
1737143700000|2025-01-17 19:55:00|21476.8|21460.8|21480.3|21464.3|21486.8|21470.8|21469.8|21453.8|0
1737144000000|2025-01-17 20:00:00|21476|21460|21458.1|21442.1|21476|21460|21451.5|21435.5|0
1737144300000|2025-01-17 20:05:00|21457.3|21441.3|21475.6|21459.6|21476|21460|21448.1|21432.1|0
1737144600000|2025-01-17 20:10:00|21477|21461|21463.4|21447.4|21484.8|21468.8|21461.8|21445.8|0
1737144900000|2025-01-17 20:15:00|21463.1|21447.1|21473.6|21457.6|21474.6|21458.6|21459.8|21443.8|0
1737145200000|2025-01-17 20:20:00|21473|21457|21476.6|21460.6|21480.5|21464.5|21469.6|21453.6|0
1737145500000|2025-01-17 20:25:00|21477.6|21461.6|21459.3|21443.3|21477.6|21461.6|21458.1|21442.1|0
1737145800000|2025-01-17 20:30:00|21459|21443|21476.3|21460.3|21476.5|21460.5|21459|21443|0
1737146100000|2025-01-17 20:35:00|21476.5|21460.5|21477.1|21461.1|21482.3|21466.3|21475.3|21459.3|0
1737146400000|2025-01-17 20:40:00|21476.6|21460.6|21479.5|21463.5|21484.1|21468.1|21468.5|21452.5|0
1737146700000|2025-01-17 20:45:00|21479.8|21463.8|21477.3|21461.3|21488.4|21472.4|21475.3|21459.3|0
1737147000000|2025-01-17 20:50:00|21479.4|21463.4|21482.9|21466.9|21495.8|21479.8|21462.9|21446.9|0
1737147300000|2025-01-17 20:55:00|21485|21469|21456.8|21440.8|21485|21469|21438.5|21422.5|0
1737147600000|2025-01-17 21:00:00|21459.3|21443.3|21431.8|21415.8|21459.3|21443.3|21430.6|21414.6|0
1737147900000|2025-01-17 21:05:00|21432.4|21416.4|21454.4|21438.4|21455|21439|21430.1|21414.1|0
1737148200000|2025-01-17 21:10:00|21452|21436|21442.3|21426.3|21452|21436|21435.5|21419.5|0
1737148500000|2025-01-17 21:15:00|21438.5|21422.5|21441.3|21425.3|21441.3|21425.3|21435.8|21419.8|0
1737148800000|2025-01-17 21:20:00|21441.9|21425.9|21447.5|21431.5|21452|21436|21441.8|21425.8|0
1737149100000|2025-01-17 21:25:00|21447|21431|21447.6|21431.6|21451.3|21435.3|21444.5|21428.5|0
1737149400000|2025-01-17 21:30:00|21448|21432|21447|21431|21448|21432|21443.1|21427.1|0
1737149700000|2025-01-17 21:35:00|21446.9|21430.9|21440.3|21424.3|21447|21431|21436.6|21420.6|0
1737150000000|2025-01-17 21:40:00|21440.4|21424.4|21446.9|21430.9|21450.8|21434.8|21439.5|21423.5|0
1737150300000|2025-01-17 21:45:00|21446.8|21430.8|21443.4|21427.4|21446.8|21430.8|21439.5|21423.5|0
1737150600000|2025-01-17 21:50:00|21443|21427|21443|21427|21443.1|21427.1|21440.1|21424.1|0
1737150900000|2025-01-17 21:55:00|21443.1|21427.1|21446.2|21430.2|21447.8|21431.8|21439.3|21423.3|0
1737186600000|2025-01-18 07:50:00|21445.7|21429.7|21445.7|21429.7|21445.7|21429.7|21445.7|21429.7|0
1737200700000|2025-01-18 11:45:00|21445.2|21429.2|21445.2|21429.2|21445.2|21429.2|21445.2|21429.2|0
1737216600000|2025-01-18 16:10:00|21448.7|21432.7|21448.7|21432.7|21448.7|21432.7|21448.7|21432.7|0
1737231000000|2025-01-18 20:10:00|21447.2|21431.2|21447.2|21431.2|21447.2|21431.2|21447.2|21431.2|0
1737307800000|2025-01-19 17:30:00|21439.8|21423.8|21439.8|21423.8|21439.8|21423.8|21439.8|21423.8|0
1737310500000|2025-01-19 18:15:00|21438.8|21422.8|21437.8|21421.8|21438.8|21422.8|21437.8|21421.8|0
1737327600000|2025-01-19 23:00:00|21445.8|21429.8|21444.5|21428.5|21475|21459|21439.8|21423.8|0
1737327900000|2025-01-19 23:05:00|21444.9|21428.9|21418.6|21402.6|21444.9|21428.9|21400.6|21384.6|0
1737328200000|2025-01-19 23:10:00|21418.5|21402.5|21419.5|21403.5|21420.8|21404.8|21400.5|21384.5|0
1737328500000|2025-01-19 23:15:00|21419.3|21403.3|21419.8|21403.8|21429|21413|21414|21398|0
1737328800000|2025-01-19 23:20:00|21419.9|21403.9|21423.9|21407.9|21431.9|21415.9|21416.3|21400.3|0
1737329100000|2025-01-19 23:25:00|21423.8|21407.8|21412.3|21396.3|21423.8|21407.8|21409.4|21393.4|0
1737329400000|2025-01-19 23:30:00|21412.4|21396.4|21395.3|21379.3|21413|21397|21391.6|21375.6|0
1737329700000|2025-01-19 23:35:00|21393.1|21377.1|21390.4|21374.4|21400.9|21384.9|21387.8|21371.8|0
1737330000000|2025-01-19 23:40:00|21390.3|21374.3|21407.1|21391.1|21407.6|21391.6|21390.3|21374.3|0
1737330300000|2025-01-19 23:45:00|21406.9|21390.9|21395.4|21379.4|21409.6|21393.6|21386.1|21370.1|0
1737330600000|2025-01-19 23:50:00|21395.8|21379.8|21400.6|21384.6|21405.3|21389.3|21395.4|21379.4|0
1737330900000|2025-01-19 23:55:00|21400|21384|21403|21387|21403|21387|21387|21371|0
1737331200000|2025-01-20 00:00:00|21406.8|21390.8|21409.8|21393.8|21410.5|21394.5|21398.9|21382.9|0
1737331500000|2025-01-20 00:05:00|21409.4|21393.4|21405|21389|21413.9|21397.9|21403.4|21387.4|0
1737331800000|2025-01-20 00:10:00|21404.1|21388.1|21417.4|21401.4|21417.8|21401.8|21401.1|21385.1|0
1737332100000|2025-01-20 00:15:00|21417.5|21401.5|21406.9|21390.9|21417.9|21401.9|21402.3|21386.3|0
1737332400000|2025-01-20 00:20:00|21407|21391|21406.5|21390.5|21412.3|21396.3|21402.6|21386.6|0
1737332700000|2025-01-20 00:25:00|21406.9|21390.9|21405|21389|21410.8|21394.8|21403.5|21387.5|0
1737333000000|2025-01-20 00:30:00|21405.4|21389.4|21402.3|21386.3|21405.9|21389.9|21401.1|21385.1|0
1737333300000|2025-01-20 00:35:00|21402.4|21386.4|21408.8|21392.8|21412.4|21396.4|21401.9|21385.9|0
1737333600000|2025-01-20 00:40:00|21408.4|21392.4|21399.1|21383.1|21410.5|21394.5|21397.4|21381.4|0
1737333900000|2025-01-20 00:45:00|21397.4|21381.4|21395.4|21379.4|21402|21386|21394.6|21378.6|0
1737334200000|2025-01-20 00:50:00|21396.1|21380.1|21407.6|21391.6|21408.8|21392.8|21395|21379|0
1737334500000|2025-01-20 00:55:00|21407.4|21391.4|21415.3|21399.3|21416.3|21400.3|21407.4|21391.4|0
1737334800000|2025-01-20 01:00:00|21415.4|21399.4|21430.1|21414.1|21430.6|21414.6|21406.8|21390.8|0
1737335100000|2025-01-20 01:05:00|21430.6|21414.6|21428.8|21412.8|21434.9|21418.9|21423.6|21407.6|0
1737335400000|2025-01-20 01:10:00|21428.5|21412.5|21425.4|21409.4|21431|21415|21424.6|21408.6|0
1737335700000|2025-01-20 01:15:00|21425.6|21409.6|21408.5|21392.5|21426.1|21410.1|21406.8|21390.8|0
1737336000000|2025-01-20 01:20:00|21408.6|21392.6|21408.3|21392.3|21410.3|21394.3|21399.1|21383.1|0
1737336300000|2025-01-20 01:25:00|21408.4|21392.4|21406|21390|21411.4|21395.4|21404.1|21388.1|0
1737336600000|2025-01-20 01:30:00|21405.9|21389.9|21419|21403|21419|21403|21402.1|21386.1|0
1737336900000|2025-01-20 01:35:00|21419.1|21403.1|21428|21412|21428.6|21412.6|21417.9|21401.9|0
1737337200000|2025-01-20 01:40:00|21427.6|21411.6|21421.4|21405.4|21427.6|21411.6|21411.1|21395.1|0
1737337500000|2025-01-20 01:45:00|21421.1|21405.1|21429.9|21413.9|21430.1|21414.1|21419.3|21403.3|0
1737337800000|2025-01-20 01:50:00|21429.4|21413.4|21427.3|21411.3|21430.4|21414.4|21419.6|21403.6|0
1737338100000|2025-01-20 01:55:00|21427|21411|21422.6|21406.6|21429.4|21413.4|21415.5|21399.5|0
1737338400000|2025-01-20 02:00:00|21421.8|21405.8|21418.4|21402.4|21424.8|21408.8|21418.4|21402.4|0
1737338700000|2025-01-20 02:05:00|21417.6|21401.6|21419.9|21403.9|21424|21408|21415.8|21399.8|0
1737339000000|2025-01-20 02:10:00|21419.6|21403.6|21422.8|21406.8|21424.8|21408.8|21418.4|21402.4|0
1737339300000|2025-01-20 02:15:00|21422.9|21406.9|21427.4|21411.4|21429.1|21413.1|21422.3|21406.3|0
1737339600000|2025-01-20 02:20:00|21427.3|21411.3|21423.9|21407.9|21427.6|21411.6|21416.8|21400.8|0
1737339900000|2025-01-20 02:25:00|21424|21408|21424.5|21408.5|21424.9|21408.9|21419.8|21403.8|0
1737340200000|2025-01-20 02:30:00|21424.6|21408.6|21425.6|21409.6|21428|21412|21424.1|21408.1|0
1737340500000|2025-01-20 02:35:00|21426.1|21410.1|21422|21406|21427|21411|21421.1|21405.1|0
1737340800000|2025-01-20 02:40:00|21422.1|21406.1|21426.1|21410.1|21426.8|21410.8|21419.6|21403.6|0
1737341100000|2025-01-20 02:45:00|21426.3|21410.3|21418.5|21402.5|21427.4|21411.4|21418.5|21402.5|0
1737341400000|2025-01-20 02:50:00|21418.6|21402.6|21413.1|21397.1|21419|21403|21412.6|21396.6|0
1737341700000|2025-01-20 02:55:00|21413|21397|21419.3|21403.3|21420.9|21404.9|21409.3|21393.3|0
1737342000000|2025-01-20 03:00:00|21420.1|21404.1|21410.1|21394.1|21420.1|21404.1|21409.9|21393.9|0
1737342300000|2025-01-20 03:05:00|21410|21394|21415.8|21399.8|21416.5|21400.5|21404.8|21388.8|0
1737342600000|2025-01-20 03:10:00|21415.9|21399.9|21421.5|21405.5|21423.9|21407.9|21413.9|21397.9|0
1737342900000|2025-01-20 03:15:00|21422.1|21406.1|21430.8|21414.8|21432.3|21416.3|21422.1|21406.1|0
1737343200000|2025-01-20 03:20:00|21430.9|21414.9|21421.3|21405.3|21432.9|21416.9|21420.5|21404.5|0
1737343500000|2025-01-20 03:25:00|21416.1|21400.1|21416.8|21400.8|21418.4|21402.4|21411.8|21395.8|0
1737343800000|2025-01-20 03:30:00|21416.9|21400.9|21420.9|21404.9|21421.9|21405.9|21412.1|21396.1|0
1737344100000|2025-01-20 03:35:00|21420.5|21404.5|21416.5|21400.5|21421.6|21405.6|21415.1|21399.1|0
1737344400000|2025-01-20 03:40:00|21416|21400|21416.4|21400.4|21419.9|21403.9|21415.8|21399.8|0
1737344700000|2025-01-20 03:45:00|21416.5|21400.5|21411.6|21395.6|21419.6|21403.6|21409.6|21393.6|0
1737345000000|2025-01-20 03:50:00|21411.8|21395.8|21415.1|21399.1|21417.3|21401.3|21410.6|21394.6|0
1737345300000|2025-01-20 03:55:00|21414.9|21398.9|21419.9|21403.9|21421.9|21405.9|21414.4|21398.4|0
1737345600000|2025-01-20 04:00:00|21420|21404|21424.1|21408.1|21425.1|21409.1|21416.3|21400.3|0
1737345900000|2025-01-20 04:05:00|21424.3|21408.3|21421.1|21405.1|21425.3|21409.3|21420.1|21404.1|0
1737346200000|2025-01-20 04:10:00|21423.8|21407.8|21417.1|21401.1|21425.6|21409.6|21415.9|21399.9|0
1737346500000|2025-01-20 04:15:00|21417.4|21401.4|21420.5|21404.5|21421.1|21405.1|21417.1|21401.1|0
1737346800000|2025-01-20 04:20:00|21420.6|21404.6|21419.1|21403.1|21421.1|21405.1|21416.4|21400.4|0
1737347100000|2025-01-20 04:25:00|21419.3|21403.3|21415.8|21399.8|21419.6|21403.6|21413.9|21397.9|0
1737347400000|2025-01-20 04:30:00|21415.9|21399.9|21414.4|21398.4|21416.9|21400.9|21412.9|21396.9|0
1737347700000|2025-01-20 04:35:00|21414.3|21398.3|21415.9|21399.9|21417|21401|21412.8|21396.8|0
1737348000000|2025-01-20 04:40:00|21416|21400|21415.4|21399.4|21418.3|21402.3|21414.9|21398.9|0
1737348300000|2025-01-20 04:45:00|21415.3|21399.3|21418.8|21402.8|21420.9|21404.9|21415.3|21399.3|0
1737348600000|2025-01-20 04:50:00|21418.9|21402.9|21420.9|21404.9|21421.4|21405.4|21417.6|21401.6|0
1737348900000|2025-01-20 04:55:00|21420.8|21404.8|21424.3|21408.3|21424.6|21408.6|21420.5|21404.5|0
1737349200000|2025-01-20 05:00:00|21424.1|21408.1|21422.6|21406.6|21425.1|21409.1|21420.8|21404.8|0
1737349500000|2025-01-20 05:05:00|21422.9|21406.9|21425.1|21409.1|21427.3|21411.3|21422.9|21406.9|0
1737349800000|2025-01-20 05:10:00|21425.4|21409.4|21426.1|21410.1|21428.4|21412.4|21425.4|21409.4|0
1737350100000|2025-01-20 05:15:00|21426|21410|21425.1|21409.1|21426.9|21410.9|21422.4|21406.4|0
1737350400000|2025-01-20 05:20:00|21425|21409|21425.8|21409.8|21429.1|21413.1|21424.5|21408.5|0
1737350700000|2025-01-20 05:25:00|21425.6|21409.6|21424.5|21408.5|21427.1|21411.1|21424.5|21408.5|0
1737351000000|2025-01-20 05:30:00|21424.4|21408.4|21424.8|21408.8|21425|21409|21423.1|21407.1|0
1737351300000|2025-01-20 05:35:00|21424.9|21408.9|21424.6|21408.6|21425.9|21409.9|21423.8|21407.8|0
1737351600000|2025-01-20 05:40:00|21424.4|21408.4|21428|21412|21428.1|21412.1|21423.4|21407.4|0
1737351900000|2025-01-20 05:45:00|21427.9|21411.9|21423.5|21407.5|21427.9|21411.9|21423.3|21407.3|0
1737352200000|2025-01-20 05:50:00|21424|21408|21424.4|21408.4|21425.4|21409.4|21423|21407|0
1737352500000|2025-01-20 05:55:00|21423.9|21407.9|21426.9|21410.9|21427.3|21411.3|21423.1|21407.1|0
1737352800000|2025-01-20 06:00:00|21428.1|21412.1|21427.6|21411.6|21432.4|21416.4|21427.6|21411.6|0
1737353100000|2025-01-20 06:05:00|21427.9|21411.9|21427.1|21411.1|21430.1|21414.1|21423.3|21407.3|0
1737353400000|2025-01-20 06:10:00|21426.9|21410.9|21432.1|21416.1|21433.3|21417.3|21424.9|21408.9|0
1737353700000|2025-01-20 06:15:00|21432|21416|21432.8|21416.8|21433.8|21417.8|21429.1|21413.1|0
1737354000000|2025-01-20 06:20:00|21432.4|21416.4|21433|21417|21435.8|21419.8|21431|21415|0
1737354300000|2025-01-20 06:25:00|21433.1|21417.1|21440|21424|21440.1|21424.1|21432.1|21416.1|0
1737354600000|2025-01-20 06:30:00|21440.8|21424.8|21439.9|21423.9|21444.5|21428.5|21439.4|21423.4|0
1737354900000|2025-01-20 06:35:00|21440.5|21424.5|21442.6|21426.6|21444.1|21428.1|21437|21421|0
1737355200000|2025-01-20 06:40:00|21442.1|21426.1|21448.9|21432.9|21448.9|21432.9|21440.6|21424.6|0
1737355500000|2025-01-20 06:45:00|21448.8|21432.8|21450.9|21434.9|21452.1|21436.1|21447.4|21431.4|0
1737355800000|2025-01-20 06:50:00|21451.4|21435.4|21454.6|21438.6|21463.3|21447.3|21451|21435|0
1737356100000|2025-01-20 06:55:00|21454.9|21438.9|21453.3|21437.3|21461.6|21445.6|21452.4|21436.4|0
1737356400000|2025-01-20 07:00:00|21454.5|21438.5|21446.3|21430.3|21456.9|21440.9|21445.3|21429.3|0
1737356700000|2025-01-20 07:05:00|21446.5|21430.5|21454.6|21438.6|21454.6|21438.6|21445|21429|0
1737357000000|2025-01-20 07:10:00|21454.4|21438.4|21457.6|21441.6|21457.9|21441.9|21451.5|21435.5|0
1737357300000|2025-01-20 07:15:00|21457.9|21441.9|21456.6|21440.6|21459.5|21443.5|21453.8|21437.8|0
1737357600000|2025-01-20 07:20:00|21455.9|21439.9|21456|21440|21457.9|21441.9|21454.8|21438.8|0
1737357900000|2025-01-20 07:25:00|21456.1|21440.1|21448.9|21432.9|21456.8|21440.8|21448.5|21432.5|0
1737358200000|2025-01-20 07:30:00|21449|21433|21456.1|21440.1|21456.9|21440.9|21447.5|21431.5|0
1737358500000|2025-01-20 07:35:00|21456.4|21440.4|21464.5|21448.5|21467.5|21451.5|21456.4|21440.4|0
1737358800000|2025-01-20 07:40:00|21464.3|21448.3|21468.6|21452.6|21470.9|21454.9|21463.5|21447.5|0
1737359100000|2025-01-20 07:45:00|21468.5|21452.5|21476.4|21460.4|21477.5|21461.5|21468.4|21452.4|0
1737359400000|2025-01-20 07:50:00|21476.8|21460.8|21483.9|21467.9|21489.5|21473.5|21476.8|21460.8|0
1737359700000|2025-01-20 07:55:00|21483.6|21467.6|21480.5|21464.5|21484.8|21468.8|21477.4|21461.4|0
1737360000000|2025-01-20 08:00:00|21477.9|21461.9|21478.3|21462.3|21480.8|21464.8|21464.1|21448.1|0
1737360300000|2025-01-20 08:05:00|21477.8|21461.8|21494.5|21478.5|21496|21480|21477.1|21461.1|0
1737360600000|2025-01-20 08:10:00|21494.3|21478.3|21489.1|21473.1|21494.3|21478.3|21482.1|21466.1|0
1737360900000|2025-01-20 08:15:00|21490.6|21474.6|21489.9|21473.9|21492.5|21476.5|21477.1|21461.1|0
1737361200000|2025-01-20 08:20:00|21489.6|21473.6|21481|21465|21491.8|21475.8|21480.3|21464.3|0
1737361500000|2025-01-20 08:25:00|21480.5|21464.5|21461.1|21445.1|21482.5|21466.5|21447.3|21431.3|0
1737361800000|2025-01-20 08:30:00|21460.4|21444.4|21464.5|21448.5|21468.9|21452.9|21454|21438|0
1737362100000|2025-01-20 08:35:00|21463.9|21447.9|21475|21459|21477.9|21461.9|21461.6|21445.6|0
1737362400000|2025-01-20 08:40:00|21475.3|21459.3|21472|21456|21476.1|21460.1|21463|21447|0
1737362700000|2025-01-20 08:45:00|21472.8|21456.8|21471|21455|21479|21463|21467.9|21451.9|0
1737363000000|2025-01-20 08:50:00|21470.4|21454.4|21475.6|21459.6|21477|21461|21469.6|21453.6|0
1737363300000|2025-01-20 08:55:00|21474.9|21458.9|21476.3|21460.3|21478.3|21462.3|21470.8|21454.8|0
1737363600000|2025-01-20 09:00:00|21476.4|21460.4|21479.3|21463.3|21484.6|21468.6|21470.4|21454.4|0
1737363900000|2025-01-20 09:05:00|21478.1|21462.1|21485.1|21469.1|21491|21475|21477|21461|0
1737364200000|2025-01-20 09:10:00|21485.6|21469.6|21479.4|21463.4|21488.4|21472.4|21478.6|21462.6|0
1737364500000|2025-01-20 09:15:00|21478.5|21462.5|21483.8|21467.8|21488.5|21472.5|21474.4|21458.4|0
1737364800000|2025-01-20 09:20:00|21483.5|21467.5|21478.6|21462.6|21487.3|21471.3|21477.4|21461.4|0
1737365100000|2025-01-20 09:25:00|21479.8|21463.8|21479|21463|21480.1|21464.1|21471.4|21455.4|0
1737365400000|2025-01-20 09:30:00|21479.1|21463.1|21475.1|21459.1|21487.6|21471.6|21474.9|21458.9|0
1737365700000|2025-01-20 09:35:00|21474.9|21458.9|21474.5|21458.5|21477.6|21461.6|21471.4|21455.4|0
1737366000000|2025-01-20 09:40:00|21474.4|21458.4|21480.3|21464.3|21480.8|21464.8|21472.5|21456.5|0
1737366300000|2025-01-20 09:45:00|21480.4|21464.4|21473.5|21457.5|21482.1|21466.1|21473.3|21457.3|0
1737366600000|2025-01-20 09:50:00|21473.6|21457.6|21477.4|21461.4|21478.8|21462.8|21472.9|21456.9|0
1737366900000|2025-01-20 09:55:00|21477.5|21461.5|21480.9|21464.9|21481.5|21465.5|21476.1|21460.1|0
1737367200000|2025-01-20 10:00:00|21481.4|21465.4|21479.3|21463.3|21489.1|21473.1|21478.6|21462.6|0
1737367500000|2025-01-20 10:05:00|21478.6|21462.6|21471.9|21455.9|21481.3|21465.3|21469.1|21453.1|0
1737367800000|2025-01-20 10:10:00|21473.3|21457.3|21475.4|21459.4|21476.9|21460.9|21472|21456|0
1737368100000|2025-01-20 10:15:00|21475.3|21459.3|21474.3|21458.3|21481.3|21465.3|21470|21454|0
1737368400000|2025-01-20 10:20:00|21474.4|21458.4|21481.5|21465.5|21485.1|21469.1|21474.4|21458.4|0
1737368700000|2025-01-20 10:25:00|21481.4|21465.4|21482.3|21466.3|21484.3|21468.3|21477.9|21461.9|0
1737369000000|2025-01-20 10:30:00|21483.3|21467.3|21476.9|21460.9|21483.4|21467.4|21474.5|21458.5|0
1737369300000|2025-01-20 10:35:00|21476.4|21460.4|21481.1|21465.1|21481.8|21465.8|21474.4|21458.4|0
1737369600000|2025-01-20 10:40:00|21481.4|21465.4|21481.8|21465.8|21483.8|21467.8|21476.9|21460.9|0
1737369900000|2025-01-20 10:45:00|21481.9|21465.9|21490.1|21474.1|21490.3|21474.3|21479.1|21463.1|0
1737370200000|2025-01-20 10:50:00|21490.3|21474.3|21490.4|21474.4|21494.8|21478.8|21485.8|21469.8|0
1737370500000|2025-01-20 10:55:00|21490.5|21474.5|21483.9|21467.9|21490.5|21474.5|21482.6|21466.6|0
1737370800000|2025-01-20 11:00:00|21480.6|21464.6|21486.3|21470.3|21486.5|21470.5|21475.1|21459.1|0
1737371100000|2025-01-20 11:05:00|21486.9|21470.9|21485.9|21469.9|21489|21473|21482.3|21466.3|0
1737371400000|2025-01-20 11:10:00|21486.1|21470.1|21478.8|21462.8|21486.1|21470.1|21477.3|21461.3|0
1737371700000|2025-01-20 11:15:00|21478.6|21462.6|21478.4|21462.4|21482.1|21466.1|21476.8|21460.8|0
1737372000000|2025-01-20 11:20:00|21478.1|21462.1|21471.6|21455.6|21481.1|21465.1|21468.6|21452.6|0
1737372300000|2025-01-20 11:25:00|21470.4|21454.4|21475.5|21459.5|21477|21461|21470.1|21454.1|0
1737372600000|2025-01-20 11:30:00|21474.9|21458.9|21484.8|21468.8|21486.6|21470.6|21474.9|21458.9|0
1737372900000|2025-01-20 11:35:00|21484.3|21468.3|21481.4|21465.4|21486.5|21470.5|21478.8|21462.8|0
1737373200000|2025-01-20 11:40:00|21481.3|21465.3|21479.3|21463.3|21482.3|21466.3|21475.1|21459.1|0
1737373500000|2025-01-20 11:45:00|21479.6|21463.6|21487|21471|21488.9|21472.9|21479.6|21463.6|0
1737373800000|2025-01-20 11:50:00|21487.1|21471.1|21486.9|21470.9|21488.1|21472.1|21484.8|21468.8|0
1737374100000|2025-01-20 11:55:00|21487|21471|21482.4|21466.4|21488.3|21472.3|21482|21466|0
1737374400000|2025-01-20 12:00:00|21483.1|21467.1|21478.3|21462.3|21483.5|21467.5|21472.3|21456.3|0
1737374700000|2025-01-20 12:05:00|21478.8|21462.8|21477.6|21461.6|21485.1|21469.1|21477.1|21461.1|0
1737375000000|2025-01-20 12:10:00|21477.8|21461.8|21466.6|21450.6|21478|21462|21463.9|21447.9|0
1737375300000|2025-01-20 12:15:00|21466.1|21450.1|21448.1|21432.1|21468.3|21452.3|21448|21432|0
1737375600000|2025-01-20 12:20:00|21445|21429|21444.5|21428.5|21455.8|21439.8|21440.6|21424.6|0
1737375900000|2025-01-20 12:25:00|21445.6|21429.6|21435.5|21419.5|21445.6|21429.6|21429.6|21413.6|0
1737376200000|2025-01-20 12:30:00|21434.3|21418.3|21448.9|21432.9|21449.5|21433.5|21433.5|21417.5|0
1737376500000|2025-01-20 12:35:00|21449.1|21433.1|21445.6|21429.6|21453.8|21437.8|21441.6|21425.6|0
1737376800000|2025-01-20 12:40:00|21445.5|21429.5|21439.9|21423.9|21449.4|21433.4|21439.1|21423.1|0
1737377100000|2025-01-20 12:45:00|21440.6|21424.6|21446.9|21430.9|21447.9|21431.9|21436.6|21420.6|0
1737377400000|2025-01-20 12:50:00|21445.8|21429.8|21441.8|21425.8|21451.1|21435.1|21438.8|21422.8|0
1737377700000|2025-01-20 12:55:00|21442.1|21426.1|21442.1|21426.1|21446.1|21430.1|21439.3|21423.3|0
1737378000000|2025-01-20 13:00:00|21441.1|21425.1|21428.5|21412.5|21441.1|21425.1|21419.3|21403.3|0
1737378300000|2025-01-20 13:05:00|21428.3|21412.3|21435.1|21419.1|21439.3|21423.3|21426|21410|0
1737378600000|2025-01-20 13:10:00|21433.9|21417.9|21435.6|21419.6|21435.8|21419.8|21429.3|21413.3|0
1737378900000|2025-01-20 13:15:00|21435.5|21419.5|21431.5|21415.5|21436.6|21420.6|21429.8|21413.8|0
1737379200000|2025-01-20 13:20:00|21431.9|21415.9|21434.3|21418.3|21437.3|21421.3|21429.6|21413.6|0
1737379500000|2025-01-20 13:25:00|21434.1|21418.1|21422.4|21406.4|21434.6|21418.6|21422.1|21406.1|0
1737379800000|2025-01-20 13:30:00|21422.3|21406.3|21510.8|21494.8|21513.8|21497.8|21401.5|21385.5|0
1737380100000|2025-01-20 13:35:00|21509.4|21493.4|21488.8|21472.8|21511.5|21495.5|21469.6|21453.6|0
1737380400000|2025-01-20 13:40:00|21488.9|21472.9|21501.5|21485.5|21504.9|21488.9|21470.1|21454.1|0
1737380700000|2025-01-20 13:45:00|21501.4|21485.4|21507.3|21491.3|21512.6|21496.6|21494.9|21478.9|0
1737381000000|2025-01-20 13:50:00|21507|21491|21533|21517|21534.4|21518.4|21503|21487|0
1737381300000|2025-01-20 13:55:00|21533.4|21517.4|21547.3|21531.3|21551.1|21535.1|21527.4|21511.4|0
1737381600000|2025-01-20 14:00:00|21546.6|21530.6|21559.6|21543.6|21561.8|21545.8|21544.9|21528.9|0
1737381900000|2025-01-20 14:05:00|21558.9|21542.9|21550|21534|21561.9|21545.9|21540.1|21524.1|0
1737382200000|2025-01-20 14:10:00|21550.8|21534.8|21521.9|21505.9|21554.5|21538.5|21521.4|21505.4|0
1737382500000|2025-01-20 14:15:00|21523.8|21507.8|21529.9|21513.9|21533|21517|21518|21502|0
1737382800000|2025-01-20 14:20:00|21530.6|21514.6|21568.8|21552.8|21570.4|21554.4|21529.4|21513.4|0
1737383100000|2025-01-20 14:25:00|21568.5|21552.5|21581.6|21565.6|21585|21569|21568.5|21552.5|0
1737383400000|2025-01-20 14:30:00|21586.5|21570.5|21587.1|21571.1|21598.1|21582.1|21572.3|21556.3|0
1737383700000|2025-01-20 14:35:00|21590.1|21574.1|21599.4|21583.4|21612.9|21596.9|21590.1|21574.1|0
1737384000000|2025-01-20 14:40:00|21600.1|21584.1|21628|21612|21635.3|21619.3|21590.6|21574.6|0
1737384300000|2025-01-20 14:45:00|21631.9|21615.9|21623.4|21607.4|21632.6|21616.6|21615.1|21599.1|0
1737384600000|2025-01-20 14:50:00|21625.5|21609.5|21620|21604|21630.1|21614.1|21606.1|21590.1|0
1737384900000|2025-01-20 14:55:00|21620.4|21604.4|21601.4|21585.4|21621.4|21605.4|21589.1|21573.1|0
1737385200000|2025-01-20 15:00:00|21597.9|21581.9|21582.1|21566.1|21597.9|21581.9|21575.9|21559.9|0
1737385500000|2025-01-20 15:05:00|21582|21566|21587.9|21571.9|21597.6|21581.6|21581.6|21565.6|0
1737385800000|2025-01-20 15:10:00|21587.8|21571.8|21579.4|21563.4|21589.8|21573.8|21571.4|21555.4|0
1737386100000|2025-01-20 15:15:00|21581|21565|21572|21556|21584.4|21568.4|21551.3|21535.3|0
1737386400000|2025-01-20 15:20:00|21570|21554|21549.4|21533.4|21572.8|21556.8|21537.6|21521.6|0
1737386700000|2025-01-20 15:25:00|21551|21535|21547.3|21531.3|21555.1|21539.1|21535.9|21519.9|0
1737387000000|2025-01-20 15:30:00|21546.4|21530.4|21546.3|21530.3|21553.4|21537.4|21530.9|21514.9|0
1737387300000|2025-01-20 15:35:00|21547.9|21531.9|21545.4|21529.4|21558.1|21542.1|21542.6|21526.6|0
1737387600000|2025-01-20 15:40:00|21545.5|21529.5|21516.1|21500.1|21554|21538|21500.3|21484.3|0
1737387900000|2025-01-20 15:45:00|21515.6|21499.6|21532.8|21516.8|21536.3|21520.3|21502|21486|0
1737388200000|2025-01-20 15:50:00|21534|21518|21538.6|21522.6|21544.5|21528.5|21532.1|21516.1|0
1737388500000|2025-01-20 15:55:00|21536.8|21520.8|21541.1|21525.1|21549.1|21533.1|21533.8|21517.8|0
1737388800000|2025-01-20 16:00:00|21542.6|21526.6|21560.4|21544.4|21565.4|21549.4|21542.3|21526.3|0
1737389100000|2025-01-20 16:05:00|21560.9|21544.9|21564.6|21548.6|21568.1|21552.1|21554.1|21538.1|0
1737389400000|2025-01-20 16:10:00|21564.3|21548.3|21563.8|21547.8|21567.3|21551.3|21548.6|21532.6|0
1737389700000|2025-01-20 16:15:00|21562.1|21546.1|21560|21544|21566.6|21550.6|21549.6|21533.6|0
1737390000000|2025-01-20 16:20:00|21561|21545|21567.5|21551.5|21572.9|21556.9|21558.3|21542.3|0
1737390300000|2025-01-20 16:25:00|21567.4|21551.4|21565.6|21549.6|21570.3|21554.3|21555.6|21539.6|0
1737390600000|2025-01-20 16:30:00|21566|21550|21572|21556|21577|21561|21565.1|21549.1|0
1737390900000|2025-01-20 16:35:00|21572.1|21556.1|21579.3|21563.3|21580.1|21564.1|21566.1|21550.1|0
1737391200000|2025-01-20 16:40:00|21578.8|21562.8|21571|21555|21580.4|21564.4|21566.9|21550.9|0
1737391500000|2025-01-20 16:45:00|21570.5|21554.5|21577.4|21561.4|21579|21563|21568.1|21552.1|0
1737391800000|2025-01-20 16:50:00|21577.6|21561.6|21575.1|21559.1|21588.6|21572.6|21574.4|21558.4|0
1737392100000|2025-01-20 16:55:00|21576.1|21560.1|21555.3|21539.3|21577.6|21561.6|21547.3|21531.3|0
1737392400000|2025-01-20 17:00:00|21555.1|21539.1|21564.3|21548.3|21574.4|21558.4|21553.8|21537.8|0
1737392700000|2025-01-20 17:05:00|21563.6|21547.6|21559|21543|21564.8|21548.8|21547.5|21531.5|0
1737393000000|2025-01-20 17:10:00|21559.6|21543.6|21550.3|21534.3|21563.4|21547.4|21548.1|21532.1|0
1737393300000|2025-01-20 17:15:00|21550.4|21534.4|21551.5|21535.5|21560.9|21544.9|21546.9|21530.9|0
1737393600000|2025-01-20 17:20:00|21551.3|21535.3|21532.3|21516.3|21567.9|21551.9|21532.3|21516.3|0
1737393900000|2025-01-20 17:25:00|21519.6|21503.6|21519.3|21503.3|21541.8|21525.8|21483|21467|0
1737394200000|2025-01-20 17:30:00|21516.1|21500.1|21541.9|21525.9|21548.4|21532.4|21511.4|21495.4|0
1737394500000|2025-01-20 17:35:00|21541.5|21525.5|21546.8|21530.8|21561.8|21545.8|21536.6|21520.6|0
1737394800000|2025-01-20 17:40:00|21549.8|21533.8|21540.9|21524.9|21563.6|21547.6|21527.3|21511.3|0
1737395100000|2025-01-20 17:45:00|21541.4|21525.4|21544.4|21528.4|21555.9|21539.9|21534|21518|0
1737395400000|2025-01-20 17:50:00|21542.3|21526.3|21560.4|21544.4|21563.9|21547.9|21536|21520|0
1737395700000|2025-01-20 17:55:00|21562.3|21546.3|21541|21525|21564|21548|21540|21524|0
1737396000000|2025-01-20 18:00:00|21544.3|21528.3|21545.3|21529.3|21547.7|21531.7|21540.8|21524.8|0
1737396300000|2025-01-20 18:05:00|21547|21531|21538.9|21522.9|21547.5|21531.5|21537.7|21521.7|0
1737396600000|2025-01-20 18:10:00|21538.7|21522.7|21537.2|21521.2|21538.8|21522.8|21532.8|21516.8|0
1737396900000|2025-01-20 18:15:00|21540.7|21524.7|21521.7|21505.7|21540.7|21524.7|21519|21503|0
1737397200000|2025-01-20 18:20:00|21521.9|21505.9|21514.3|21498.3|21524.4|21508.4|21514.2|21498.2|0
1737397500000|2025-01-20 18:25:00|21514.4|21498.4|21517.1|21501.1|21521.3|21505.3|21508.4|21492.4|0
1737397800000|2025-01-20 18:30:00|21517.2|21501.2|21517.1|21501.1|21518.8|21502.8|21512.8|21496.8|0
1737398100000|2025-01-20 18:35:00|21517.2|21501.2|21532.8|21516.8|21532.8|21516.8|21517.2|21501.2|0
1737398400000|2025-01-20 18:40:00|21532.9|21516.9|21543.4|21527.4|21545.5|21529.5|21532.9|21516.9|0
1737398700000|2025-01-20 18:45:00|21545.2|21529.2|21544.4|21528.4|21545.5|21529.5|21542.3|21526.3|0
1737399000000|2025-01-20 18:50:00|21544.5|21528.5|21552|21536|21557|21541|21544.5|21528.5|0
1737399300000|2025-01-20 18:55:00|21553.7|21537.7|21545.5|21529.5|21553.7|21537.7|21545.5|21529.5|0
1737399600000|2025-01-20 19:00:00|21545.4|21529.4|21554.3|21538.3|21554.3|21538.3|21545.2|21529.2|0
1737399900000|2025-01-20 19:05:00|21554.4|21538.4|21554.4|21538.4|21554.5|21538.5|21554.4|21538.4|0
1737400200000|2025-01-20 19:10:00|21554.5|21538.5|21549.5|21533.5|21554.5|21538.5|21549.5|21533.5|0
1737400500000|2025-01-20 19:15:00|21547.7|21531.7|21549.2|21533.2|21549.4|21533.4|21545.2|21529.2|0
1737400800000|2025-01-20 19:20:00|21551|21535|21563.9|21547.9|21564.5|21548.5|21551|21535|0
1737401100000|2025-01-20 19:25:00|21564.5|21548.5|21568.5|21552.5|21570.6|21554.6|21564.5|21548.5|0
1737401400000|2025-01-20 19:30:00|21570.2|21554.2|21567.9|21551.9|21570.5|21554.5|21565.9|21549.9|0
1737401700000|2025-01-20 19:35:00|21567.8|21551.8|21564.2|21548.2|21567.8|21551.8|21560.2|21544.2|0
1737402000000|2025-01-20 19:40:00|21566|21550|21567|21551|21568.9|21552.9|21566|21550|0
1737402300000|2025-01-20 19:45:00|21566.7|21550.7|21571.5|21555.5|21572.4|21556.4|21566|21550|0
1737402600000|2025-01-20 19:50:00|21571.6|21555.6|21573.8|21557.8|21574.1|21558.1|21570|21554|0
1737402900000|2025-01-20 19:55:00|21573.7|21557.7|21573.8|21557.8|21575.7|21559.7|21573.7|21557.7|0
1737403200000|2025-01-20 20:00:00|21566.4|21550.4|21565.1|21549.1|21566.4|21550.4|21565.1|21549.1|0
1737403500000|2025-01-20 20:05:00|21566.9|21550.9|21567.2|21551.2|21567.2|21551.2|21565.1|21549.1|0
1737403800000|2025-01-20 20:10:00|21568.9|21552.9|21567.2|21551.2|21569.2|21553.2|21567.2|21551.2|0
1737404100000|2025-01-20 20:15:00|21572.9|21556.9|21572.3|21556.3|21574.5|21558.5|21568.3|21552.3|0
1737404400000|2025-01-20 20:20:00|21572.2|21556.2|21569.8|21553.8|21574.2|21558.2|21569.8|21553.8|0
1737404700000|2025-01-20 20:25:00|21568|21552|21567.6|21551.6|21569.8|21553.8|21567|21551|0
1737405000000|2025-01-20 20:30:00|21564.1|21548.1|21567.1|21551.1|21567.1|21551.1|21562.9|21546.9|0
1737405300000|2025-01-20 20:35:00|21565.3|21549.3|21573.4|21557.4|21575.5|21559.5|21565|21549|0
1737405600000|2025-01-20 20:40:00|21573.3|21557.3|21577|21561|21579.1|21563.1|21571.2|21555.2|0
1737405900000|2025-01-20 20:45:00|21575.3|21559.3|21589|21573|21591|21575|21571.2|21555.2|0
1737406200000|2025-01-20 20:50:00|21587.2|21571.2|21584.6|21568.6|21589|21573|21581|21565|0
1737406500000|2025-01-20 20:55:00|21586.4|21570.4|21585.9|21569.9|21586.7|21570.7|21581.7|21565.7|0
1737408600000|2025-01-20 21:30:00|21578.6|21562.6|21578.6|21562.6|21578.6|21562.6|21578.6|21562.6|0
1737409500000|2025-01-20 21:45:00|21579.5|21563.5|21579.5|21563.5|21579.5|21563.5|21579.5|21563.5|0
1737414000000|2025-01-20 23:00:00|21598.4|21582.4|21554.4|21538.4|21609.2|21593.2|21533.4|21517.4|0
1737414300000|2025-01-20 23:05:00|21555.3|21539.3|21569.4|21553.4|21579.3|21563.3|21551.9|21535.9|0
1737414600000|2025-01-20 23:10:00|21569.5|21553.5|21570.6|21554.6|21576.5|21560.5|21564.3|21548.3|0
1737414900000|2025-01-20 23:15:00|21570.1|21554.1|21591.3|21575.3|21594.8|21578.8|21570.1|21554.1|0
1737415200000|2025-01-20 23:20:00|21591.4|21575.4|21589.4|21573.4|21595.9|21579.9|21585.4|21569.4|0
1737415500000|2025-01-20 23:25:00|21589.5|21573.5|21590.8|21574.8|21593.8|21577.8|21580|21564|0
1737415800000|2025-01-20 23:30:00|21590.9|21574.9|21582.9|21566.9|21592.9|21576.9|21582.8|21566.8|0
1737416100000|2025-01-20 23:35:00|21583|21567|21568.1|21552.1|21583.8|21567.8|21564.9|21548.9|0
1737416400000|2025-01-20 23:40:00|21566.5|21550.5|21573.8|21557.8|21580.5|21564.5|21564.6|21548.6|0
1737416700000|2025-01-20 23:45:00|21574|21558|21589.4|21573.4|21596.1|21580.1|21572.1|21556.1|0
1737417000000|2025-01-20 23:50:00|21589.6|21573.6|21592.3|21576.3|21595.6|21579.6|21588.3|21572.3|0
1737417300000|2025-01-20 23:55:00|21592.1|21576.1|21589.6|21573.6|21597.3|21581.3|21588.3|21572.3|0
1737417600000|2025-01-21 00:00:00|21591.5|21575.5|21589.6|21573.6|21591.6|21575.6|21581.4|21565.4|0
1737417900000|2025-01-21 00:05:00|21590.1|21574.1|21600.5|21584.5|21601.8|21585.8|21585.5|21569.5|0
1737418200000|2025-01-21 00:10:00|21600.4|21584.4|21601.4|21585.4|21603.6|21587.6|21596.9|21580.9|0
1737418500000|2025-01-21 00:15:00|21600.3|21584.3|21580.9|21564.9|21602|21586|21577.3|21561.3|0
1737418800000|2025-01-21 00:20:00|21580.6|21564.6|21579.1|21563.1|21582|21566|21572.8|21556.8|0
1737419100000|2025-01-21 00:25:00|21580.3|21564.3|21571.8|21555.8|21580.3|21564.3|21564.3|21548.3|0
1737419400000|2025-01-21 00:30:00|21572|21556|21569.9|21553.9|21574.8|21558.8|21568.8|21552.8|0
1737419700000|2025-01-21 00:35:00|21570|21554|21556.5|21540.5|21571.5|21555.5|21553.4|21537.4|0
1737420000000|2025-01-21 00:40:00|21556.4|21540.4|21555.6|21539.6|21556.4|21540.4|21543.8|21527.8|0
1737420300000|2025-01-21 00:45:00|21555.8|21539.8|21533.5|21517.5|21562.4|21546.4|21528|21512|0
1737420600000|2025-01-21 00:50:00|21534.3|21518.3|21409.5|21393.5|21534.3|21518.3|21374.6|21358.6|0
1737420900000|2025-01-21 00:55:00|21408.9|21392.9|21330.4|21314.4|21435.8|21419.8|21312.5|21296.5|0
1737421200000|2025-01-21 01:00:00|21299.3|21283.3|21384.4|21368.4|21393.4|21377.4|21228|21212|0
1737421500000|2025-01-21 01:05:00|21387.1|21371.1|21403.4|21387.4|21412|21396|21375.4|21359.4|0
1737421800000|2025-01-21 01:10:00|21403.1|21387.1|21419.6|21403.6|21435|21419|21402.4|21386.4|0
1737422100000|2025-01-21 01:15:00|21419.1|21403.1|21439.5|21423.5|21471.9|21455.9|21417.4|21401.4|0
1737422400000|2025-01-21 01:20:00|21436.1|21420.1|21445.3|21429.3|21455|21439|21431.3|21415.3|0
1737422700000|2025-01-21 01:25:00|21446.3|21430.3|21452.4|21436.4|21483.5|21467.5|21419.5|21403.5|0
1737423000000|2025-01-21 01:30:00|21451.9|21435.9|21422.5|21406.5|21451.9|21435.9|21417.1|21401.1|0
1737423300000|2025-01-21 01:35:00|21422.1|21406.1|21420.4|21404.4|21428.9|21412.9|21380.9|21364.9|0
1737423600000|2025-01-21 01:40:00|21422.4|21406.4|21439.5|21423.5|21453.8|21437.8|21417|21401|0
1737423900000|2025-01-21 01:45:00|21438.3|21422.3|21434|21418|21445.5|21429.5|21416.6|21400.6|0
1737424200000|2025-01-21 01:50:00|21432.6|21416.6|21445.1|21429.1|21454.4|21438.4|21432.6|21416.6|0
1737424500000|2025-01-21 01:55:00|21446.5|21430.5|21445.4|21429.4|21463.8|21447.8|21443.1|21427.1|0
1737424800000|2025-01-21 02:00:00|21448|21432|21462.3|21446.3|21466.8|21450.8|21448|21432|0
1737425100000|2025-01-21 02:05:00|21462|21446|21457.5|21441.5|21467.4|21451.4|21455.1|21439.1|0
1737425400000|2025-01-21 02:10:00|21457.3|21441.3|21452.9|21436.9|21463.6|21447.6|21443.8|21427.8|0
1737425700000|2025-01-21 02:15:00|21453|21437|21438.6|21422.6|21453.8|21437.8|21435.3|21419.3|0
1737426000000|2025-01-21 02:20:00|21438.9|21422.9|21457.4|21441.4|21457.6|21441.6|21436.3|21420.3|0
1737426300000|2025-01-21 02:25:00|21456.5|21440.5|21432.5|21416.5|21458.5|21442.5|21431|21415|0
1737426600000|2025-01-21 02:30:00|21431.6|21415.6|21440.5|21424.5|21447.4|21431.4|21424.1|21408.1|0
1737426900000|2025-01-21 02:35:00|21440.8|21424.8|21437.9|21421.9|21440.8|21424.8|21426.5|21410.5|0
1737427200000|2025-01-21 02:40:00|21437.8|21421.8|21440.8|21424.8|21447.6|21431.6|21436|21420|0
1737427500000|2025-01-21 02:45:00|21441|21425|21450.4|21434.4|21452.3|21436.3|21441|21425|0
1737427800000|2025-01-21 02:50:00|21450.3|21434.3|21442.6|21426.6|21450.3|21434.3|21434.5|21418.5|0
1737428100000|2025-01-21 02:55:00|21443.5|21427.5|21447.1|21431.1|21450.8|21434.8|21441.1|21425.1|0
1737428400000|2025-01-21 03:00:00|21446.5|21430.5|21459.4|21443.4|21464.9|21448.9|21444.4|21428.4|0
1737428700000|2025-01-21 03:05:00|21460.6|21444.6|21459.5|21443.5|21463.1|21447.1|21451|21435|0
1737429000000|2025-01-21 03:10:00|21459.6|21443.6|21478.9|21462.9|21486.9|21470.9|21459.6|21443.6|0
1737429300000|2025-01-21 03:15:00|21479.1|21463.1|21485.3|21469.3|21486.8|21470.8|21479.1|21463.1|0
1737429600000|2025-01-21 03:20:00|21484.3|21468.3|21502.5|21486.5|21503.8|21487.8|21477.4|21461.4|0
1737429900000|2025-01-21 03:25:00|21503.5|21487.5|21496|21480|21503.5|21487.5|21493.5|21477.5|0
1737430200000|2025-01-21 03:30:00|21495.4|21479.4|21500.8|21484.8|21505.4|21489.4|21495.3|21479.3|0
1737430500000|2025-01-21 03:35:00|21501.3|21485.3|21487.8|21471.8|21501.5|21485.5|21483.4|21467.4|0
1737430800000|2025-01-21 03:40:00|21489.4|21473.4|21487.4|21471.4|21490|21474|21479.4|21463.4|0
1737431100000|2025-01-21 03:45:00|21486.6|21470.6|21478.4|21462.4|21492.1|21476.1|21477|21461|0
1737431400000|2025-01-21 03:50:00|21478.5|21462.5|21484.5|21468.5|21484.8|21468.8|21471.3|21455.3|0
1737431700000|2025-01-21 03:55:00|21484.6|21468.6|21482.9|21466.9|21492.1|21476.1|21482|21466|0
1737432000000|2025-01-21 04:00:00|21485.3|21469.3|21473.5|21457.5|21486.6|21470.6|21468.8|21452.8|0
1737432300000|2025-01-21 04:05:00|21473|21457|21474.4|21458.4|21477.8|21461.8|21469.4|21453.4|0
1737432600000|2025-01-21 04:10:00|21474.6|21458.6|21479.5|21463.5|21479.6|21463.6|21472.8|21456.8|0
1737432900000|2025-01-21 04:15:00|21479.1|21463.1|21481.1|21465.1|21481.1|21465.1|21470.8|21454.8|0
1737433200000|2025-01-21 04:20:00|21481.6|21465.6|21488.5|21472.5|21488.8|21472.8|21481.6|21465.6|0
1737433500000|2025-01-21 04:25:00|21488.3|21472.3|21476.5|21460.5|21488.4|21472.4|21475|21459|0
1737433800000|2025-01-21 04:30:00|21478|21462|21474.8|21458.8|21479.3|21463.3|21460.3|21444.3|0
1737434100000|2025-01-21 04:35:00|21475|21459|21467.1|21451.1|21477.1|21461.1|21464.3|21448.3|0
1737434400000|2025-01-21 04:40:00|21467.3|21451.3|21470.1|21454.1|21474.6|21458.6|21467.1|21451.1|0
1737434700000|2025-01-21 04:45:00|21470.3|21454.3|21470.3|21454.3|21473.3|21457.3|21468|21452|0
1737435000000|2025-01-21 04:50:00|21470.1|21454.1|21470.5|21454.5|21476|21460|21470.1|21454.1|0
1737435300000|2025-01-21 04:55:00|21470.6|21454.6|21463.9|21447.9|21470.6|21454.6|21459|21443|0
1737435600000|2025-01-21 05:00:00|21464|21448|21465.4|21449.4|21472.9|21456.9|21463.6|21447.6|0
1737435900000|2025-01-21 05:05:00|21465.5|21449.5|21470|21454|21472.6|21456.6|21465.3|21449.3|0
1737436200000|2025-01-21 05:10:00|21470.1|21454.1|21462.8|21446.8|21471.1|21455.1|21459.6|21443.6|0
1737436500000|2025-01-21 05:15:00|21462.9|21446.9|21462.8|21446.8|21467.4|21451.4|21460.3|21444.3|0
1737436800000|2025-01-21 05:20:00|21462.6|21446.6|21469.8|21453.8|21469.8|21453.8|21461.3|21445.3|0
1737437100000|2025-01-21 05:25:00|21469.9|21453.9|21466|21450|21470|21454|21464.1|21448.1|0
1737437400000|2025-01-21 05:30:00|21466.5|21450.5|21438.9|21422.9|21468.8|21452.8|21437.3|21421.3|0
1737437700000|2025-01-21 05:35:00|21439.8|21423.8|21455.5|21439.5|21459.3|21443.3|21437.3|21421.3|0
1737438000000|2025-01-21 05:40:00|21456.5|21440.5|21466.1|21450.1|21466.1|21450.1|21456|21440|0
1737438300000|2025-01-21 05:45:00|21466.8|21450.8|21458.5|21442.5|21466.8|21450.8|21455.5|21439.5|0
1737438600000|2025-01-21 05:50:00|21458.4|21442.4|21451.6|21435.6|21458.4|21442.4|21447.5|21431.5|0
1737438900000|2025-01-21 05:55:00|21451.5|21435.5|21449|21433|21453.3|21437.3|21442.4|21426.4|0
1737439200000|2025-01-21 06:00:00|21449.9|21433.9|21454|21438|21457.1|21441.1|21448.3|21432.3|0
1737439500000|2025-01-21 06:05:00|21454.3|21438.3|21463.5|21447.5|21463.5|21447.5|21450.6|21434.6|0
1737439800000|2025-01-21 06:10:00|21461|21445|21471.1|21455.1|21471.4|21455.4|21460.1|21444.1|0
1737440100000|2025-01-21 06:15:00|21471|21455|21478.1|21462.1|21478.9|21462.9|21468.5|21452.5|0
1737440400000|2025-01-21 06:20:00|21478|21462|21476.4|21460.4|21479.8|21463.8|21473.8|21457.8|0
1737440700000|2025-01-21 06:25:00|21476.3|21460.3|21483|21467|21483.8|21467.8|21474.5|21458.5|0
1737441000000|2025-01-21 06:30:00|21482.9|21466.9|21474.8|21458.8|21484.5|21468.5|21471|21455|0
1737441300000|2025-01-21 06:35:00|21474.6|21458.6|21462.4|21446.4|21477.8|21461.8|21457.1|21441.1|0
1737441600000|2025-01-21 06:40:00|21461.5|21445.5|21453.1|21437.1|21463.4|21447.4|21449.9|21433.9|0
1737441900000|2025-01-21 06:45:00|21453.4|21437.4|21457|21441|21459.5|21443.5|21446.3|21430.3|0
1737442200000|2025-01-21 06:50:00|21457.1|21441.1|21457.9|21441.9|21460.6|21444.6|21453|21437|0
1737442500000|2025-01-21 06:55:00|21457.6|21441.6|21457.3|21441.3|21458.3|21442.3|21449.3|21433.3|0
1737442800000|2025-01-21 07:00:00|21458.5|21442.5|21463.5|21447.5|21465.8|21449.8|21441.5|21425.5|0
1737443100000|2025-01-21 07:05:00|21463.1|21447.1|21454.1|21438.1|21467.8|21451.8|21451.4|21435.4|0
1737443400000|2025-01-21 07:10:00|21454.3|21438.3|21463.8|21447.8|21468.3|21452.3|21452.6|21436.6|0
1737443700000|2025-01-21 07:15:00|21464.4|21448.4|21458.3|21442.3|21465.1|21449.1|21454|21438|0
1737444000000|2025-01-21 07:20:00|21458.4|21442.4|21455.9|21439.9|21460.3|21444.3|21451|21435|0
1737444300000|2025-01-21 07:25:00|21455|21439|21475.4|21459.4|21476.8|21460.8|21455|21439|0
1737444600000|2025-01-21 07:30:00|21475.1|21459.1|21488.4|21472.4|21490|21474|21469.3|21453.3|0
1737444900000|2025-01-21 07:35:00|21488.5|21472.5|21484.4|21468.4|21493.5|21477.5|21482|21466|0
1737445200000|2025-01-21 07:40:00|21483.1|21467.1|21500.4|21484.4|21501.6|21485.6|21477.6|21461.6|0
1737445500000|2025-01-21 07:45:00|21501.1|21485.1|21489.6|21473.6|21502.1|21486.1|21486.5|21470.5|0
1737445800000|2025-01-21 07:50:00|21489.9|21473.9|21492.1|21476.1|21494.9|21478.9|21485|21469|0
1737446100000|2025-01-21 07:55:00|21492.3|21476.3|21497.3|21481.3|21498.1|21482.1|21482|21466|0
1737446400000|2025-01-21 08:00:00|21494.3|21478.3|21471.5|21455.5|21499.8|21483.8|21466.3|21450.3|0
1737446700000|2025-01-21 08:05:00|21474.6|21458.6|21481.9|21465.9|21492.1|21476.1|21472.4|21456.4|0
1737447000000|2025-01-21 08:10:00|21484.6|21468.6|21481.4|21465.4|21493.8|21477.8|21480.3|21464.3|0
1737447300000|2025-01-21 08:15:00|21481.6|21465.6|21493|21477|21494|21478|21477.4|21461.4|0
1737447600000|2025-01-21 08:20:00|21493.1|21477.1|21490.1|21474.1|21496.6|21480.6|21486|21470|0
1737447900000|2025-01-21 08:25:00|21490.3|21474.3|21492.8|21476.8|21500.8|21484.8|21488.4|21472.4|0
1737448200000|2025-01-21 08:30:00|21492.3|21476.3|21513.8|21497.8|21516.1|21500.1|21492.3|21476.3|0
1737448500000|2025-01-21 08:35:00|21512.9|21496.9|21517.9|21501.9|21521.5|21505.5|21502.9|21486.9|0
1737448800000|2025-01-21 08:40:00|21517.6|21501.6|21514.3|21498.3|21529.8|21513.8|21512.5|21496.5|0
1737449100000|2025-01-21 08:45:00|21514.8|21498.8|21519|21503|21521.5|21505.5|21513.9|21497.9|0
1737449400000|2025-01-21 08:50:00|21518.5|21502.5|21515.6|21499.6|21520.5|21504.5|21507.5|21491.5|0
1737449700000|2025-01-21 08:55:00|21515.1|21499.1|21509.5|21493.5|21518.3|21502.3|21502.6|21486.6|0
1737450000000|2025-01-21 09:00:00|21509.6|21493.6|21515.6|21499.6|21515.6|21499.6|21503.8|21487.8|0
1737450300000|2025-01-21 09:05:00|21515.9|21499.9|21517.8|21501.8|21525.3|21509.3|21515.1|21499.1|0
1737450600000|2025-01-21 09:10:00|21517.6|21501.6|21543|21527|21543.3|21527.3|21517.6|21501.6|0
1737450900000|2025-01-21 09:15:00|21542.8|21526.8|21523.3|21507.3|21542.8|21526.8|21517.9|21501.9|0
1737451200000|2025-01-21 09:20:00|21523.8|21507.8|21533.3|21517.3|21538.6|21522.6|21521|21505|0
1737451500000|2025-01-21 09:25:00|21533.1|21517.1|21533.6|21517.6|21535.1|21519.1|21520.6|21504.6|0
1737451800000|2025-01-21 09:30:00|21532.8|21516.8|21549|21533|21551.6|21535.6|21532.8|21516.8|0
1737452100000|2025-01-21 09:35:00|21548.3|21532.3|21547.6|21531.6|21554.9|21538.9|21542.8|21526.8|0
1737452400000|2025-01-21 09:40:00|21547.8|21531.8|21542.1|21526.1|21547.8|21531.8|21537.9|21521.9|0
1737452700000|2025-01-21 09:45:00|21541.9|21525.9|21546.9|21530.9|21548.6|21532.6|21537.5|21521.5|0
1737453000000|2025-01-21 09:50:00|21547.9|21531.9|21545.3|21529.3|21551.4|21535.4|21543|21527|0
1737453300000|2025-01-21 09:55:00|21545.1|21529.1|21566.3|21550.3|21566.5|21550.5|21544.1|21528.1|0
1737453600000|2025-01-21 10:00:00|21566.6|21550.6|21576.9|21560.9|21581.5|21565.5|21566.6|21550.6|0
1737453900000|2025-01-21 10:05:00|21576.5|21560.5|21578.9|21562.9|21588.9|21572.9|21575.6|21559.6|0
1737454200000|2025-01-21 10:10:00|21578.6|21562.6|21562.4|21546.4|21578.6|21562.6|21562.4|21546.4|0
1737454500000|2025-01-21 10:15:00|21561.9|21545.9|21564.4|21548.4|21568.8|21552.8|21557.5|21541.5|0
1737454800000|2025-01-21 10:20:00|21564.6|21548.6|21563.6|21547.6|21567.8|21551.8|21561.9|21545.9|0
1737455100000|2025-01-21 10:25:00|21563.5|21547.5|21578.1|21562.1|21579.8|21563.8|21561.9|21545.9|0
1737455400000|2025-01-21 10:30:00|21578|21562|21575|21559|21578|21562|21569|21553|0
1737455700000|2025-01-21 10:35:00|21574.4|21558.4|21571.1|21555.1|21577.6|21561.6|21567.1|21551.1|0
1737456000000|2025-01-21 10:40:00|21571.3|21555.3|21569.3|21553.3|21572.4|21556.4|21565|21549|0
1737456300000|2025-01-21 10:45:00|21569.5|21553.5|21563.3|21547.3|21569.8|21553.8|21563.3|21547.3|0
1737456600000|2025-01-21 10:50:00|21563.4|21547.4|21558.4|21542.4|21565.8|21549.8|21553|21537|0
1737456900000|2025-01-21 10:55:00|21558.6|21542.6|21546.8|21530.8|21560.1|21544.1|21543.4|21527.4|0
1737457200000|2025-01-21 11:00:00|21546.9|21530.9|21554.4|21538.4|21556.5|21540.5|21544|21528|0
1737457500000|2025-01-21 11:05:00|21554.5|21538.5|21565.4|21549.4|21567.3|21551.3|21554.5|21538.5|0
1737457800000|2025-01-21 11:10:00|21565.1|21549.1|21567.4|21551.4|21568.3|21552.3|21559.9|21543.9|0
1737458100000|2025-01-21 11:15:00|21568.4|21552.4|21544.1|21528.1|21568.8|21552.8|21542.6|21526.6|0
1737458400000|2025-01-21 11:20:00|21542.9|21526.9|21546.1|21530.1|21547.5|21531.5|21532.8|21516.8|0
1737458700000|2025-01-21 11:25:00|21546.6|21530.6|21539|21523|21547.5|21531.5|21532.3|21516.3|0
1737459000000|2025-01-21 11:30:00|21539.3|21523.3|21535.8|21519.8|21543.8|21527.8|21523|21507|0
1737459300000|2025-01-21 11:35:00|21536.1|21520.1|21548.1|21532.1|21551.3|21535.3|21536.1|21520.1|0
1737459600000|2025-01-21 11:40:00|21548|21532|21549.3|21533.3|21553.9|21537.9|21546.9|21530.9|0
1737459900000|2025-01-21 11:45:00|21549|21533|21546.9|21530.9|21551.4|21535.4|21539.6|21523.6|0
1737460200000|2025-01-21 11:50:00|21547.1|21531.1|21542.4|21526.4|21548|21532|21541.1|21525.1|0
1737460500000|2025-01-21 11:55:00|21542.3|21526.3|21533.3|21517.3|21544.6|21528.6|21529.3|21513.3|0
1737460800000|2025-01-21 12:00:00|21533.1|21517.1|21511.8|21495.8|21533.1|21517.1|21502.5|21486.5|0
1737461100000|2025-01-21 12:05:00|21511|21495|21536.8|21520.8|21537.5|21521.5|21509.9|21493.9|0
1737461400000|2025-01-21 12:10:00|21536|21520|21529.1|21513.1|21538|21522|21522.4|21506.4|0
1737461700000|2025-01-21 12:15:00|21528.8|21512.8|21540.4|21524.4|21544.4|21528.4|21528.8|21512.8|0
1737462000000|2025-01-21 12:20:00|21542|21526|21549.3|21533.3|21549.6|21533.6|21539.6|21523.6|0
1737462300000|2025-01-21 12:25:00|21549.6|21533.6|21557.1|21541.1|21558.5|21542.5|21544.4|21528.4|0
1737462600000|2025-01-21 12:30:00|21556.3|21540.3|21552.4|21536.4|21559|21543|21548.3|21532.3|0
1737462900000|2025-01-21 12:35:00|21550.6|21534.6|21562|21546|21564.9|21548.9|21546.4|21530.4|0
1737463200000|2025-01-21 12:40:00|21561|21545|21552.8|21536.8|21562.3|21546.3|21550.8|21534.8|0
1737463500000|2025-01-21 12:45:00|21552.3|21536.3|21545.1|21529.1|21562|21546|21543.9|21527.9|0
1737463800000|2025-01-21 12:50:00|21545.4|21529.4|21547.9|21531.9|21552.1|21536.1|21536.8|21520.8|0
1737464100000|2025-01-21 12:55:00|21547.8|21531.8|21553.8|21537.8|21558.1|21542.1|21542.6|21526.6|0
1737464400000|2025-01-21 13:00:00|21552.8|21536.8|21554|21538|21559|21543|21540.9|21524.9|0
1737464700000|2025-01-21 13:05:00|21552.6|21536.6|21559.3|21543.3|21561.3|21545.3|21548.9|21532.9|0
1737465000000|2025-01-21 13:10:00|21558.1|21542.1|21557|21541|21563.4|21547.4|21548.8|21532.8|0
1737465300000|2025-01-21 13:15:00|21556.5|21540.5|21563.8|21547.8|21566.6|21550.6|21549.6|21533.6|0
1737465600000|2025-01-21 13:20:00|21564.4|21548.4|21560.8|21544.8|21569.5|21553.5|21560.8|21544.8|0
1737465900000|2025-01-21 13:25:00|21560.6|21544.6|21550.4|21534.4|21562|21546|21549.1|21533.1|0
1737466200000|2025-01-21 13:30:00|21550|21534|21568.1|21552.1|21570.1|21554.1|21548.9|21532.9|0
1737466500000|2025-01-21 13:35:00|21567.5|21551.5|21562.3|21546.3|21567.9|21551.9|21556.1|21540.1|0
1737466800000|2025-01-21 13:40:00|21562.4|21546.4|21565.6|21549.6|21566.9|21550.9|21555.5|21539.5|0
1737467100000|2025-01-21 13:45:00|21565.8|21549.8|21582.4|21566.4|21582.8|21566.8|21561.4|21545.4|0
1737467400000|2025-01-21 13:50:00|21582.6|21566.6|21582|21566|21585.4|21569.4|21577|21561|0
1737467700000|2025-01-21 13:55:00|21581.9|21565.9|21583.6|21567.6|21587.6|21571.6|21573.6|21557.6|0
1737468000000|2025-01-21 14:00:00|21586.5|21570.5|21590.8|21574.8|21594.5|21578.5|21586.5|21570.5|0
1737468300000|2025-01-21 14:05:00|21590.6|21574.6|21580.1|21564.1|21590.6|21574.6|21576|21560|0
1737468600000|2025-01-21 14:10:00|21580.3|21564.3|21583|21567|21583.6|21567.6|21573.5|21557.5|0
1737468900000|2025-01-21 14:15:00|21581.3|21565.3|21569.8|21553.8|21585|21569|21567.3|21551.3|0
1737469200000|2025-01-21 14:20:00|21569.5|21553.5|21559.9|21543.9|21569.8|21553.8|21558.4|21542.4|0
1737469500000|2025-01-21 14:25:00|21568.4|21552.4|21566.6|21550.6|21576.1|21560.1|21555.1|21539.1|0
1737469800000|2025-01-21 14:30:00|21571.3|21555.3|21547.5|21531.5|21575.3|21559.3|21543.8|21527.8|0
1737470100000|2025-01-21 14:35:00|21551.4|21535.4|21493.6|21477.6|21565.9|21549.9|21488.8|21472.8|0
1737470400000|2025-01-21 14:40:00|21493.1|21477.1|21476.6|21460.6|21495.3|21479.3|21449.1|21433.1|0
1737470700000|2025-01-21 14:45:00|21474.3|21458.3|21509.4|21493.4|21534.6|21518.6|21474.3|21458.3|0
1737471000000|2025-01-21 14:50:00|21508.8|21492.8|21442.9|21426.9|21530.1|21514.1|21433.3|21417.3|0
1737471300000|2025-01-21 14:55:00|21445.9|21429.9|21489.9|21473.9|21493.1|21477.1|21445.9|21429.9|0
1737471600000|2025-01-21 15:00:00|21486.5|21470.5|21454.4|21438.4|21486.5|21470.5|21444.8|21428.8|0
1737471900000|2025-01-21 15:05:00|21448.6|21432.6|21471.8|21455.8|21493.3|21477.3|21441.4|21425.4|0
1737472200000|2025-01-21 15:10:00|21466.6|21450.6|21397.1|21381.1|21483.4|21467.4|21390.9|21374.9|0
1737472500000|2025-01-21 15:15:00|21398.1|21382.1|21463|21447|21466.6|21450.6|21385.1|21369.1|0
1737472800000|2025-01-21 15:20:00|21461.6|21445.6|21456.7|21440.7|21483|21467|21452.1|21436.1|0
1737473100000|2025-01-21 15:25:00|21463.1|21447.1|21497.5|21481.5|21499.7|21483.7|21463.1|21447.1|0
1737473400000|2025-01-21 15:30:00|21494.1|21478.1|21479.2|21463.2|21500.2|21484.2|21473.3|21457.3|0
1737473700000|2025-01-21 15:35:00|21476.6|21460.6|21478.7|21462.7|21483.3|21467.3|21459.7|21443.7|0
1737474000000|2025-01-21 15:40:00|21480|21464|21493.7|21477.7|21507.2|21491.2|21477.3|21461.3|0
1737474300000|2025-01-21 15:45:00|21494.2|21478.2|21471.1|21455.1|21499|21483|21456.6|21440.6|0
1737474600000|2025-01-21 15:50:00|21472.7|21456.7|21483.2|21467.2|21486|21470|21445.5|21429.5|0
1737474900000|2025-01-21 15:55:00|21481.5|21465.5|21492|21476|21500.6|21484.6|21466.6|21450.6|0
1737475200000|2025-01-21 16:00:00|21488.7|21472.7|21474.6|21458.6|21489|21473|21452|21436|0
1737475500000|2025-01-21 16:05:00|21476.2|21460.2|21507.2|21491.2|21512.7|21496.7|21476.2|21460.2|0
1737475800000|2025-01-21 16:10:00|21505|21489|21511.8|21495.8|21513.5|21497.5|21496|21480|0
1737476100000|2025-01-21 16:15:00|21508.7|21492.7|21491|21475|21512.5|21496.5|21484.7|21468.7|0
1737476400000|2025-01-21 16:20:00|21491.7|21475.7|21488.3|21472.3|21504|21488|21483.2|21467.2|0
1737476700000|2025-01-21 16:25:00|21488.5|21472.5|21487.7|21471.7|21494.3|21478.3|21475.5|21459.5|0
1737477000000|2025-01-21 16:30:00|21487.3|21471.3|21498.7|21482.7|21503.8|21487.8|21486.7|21470.7|0
1737477300000|2025-01-21 16:35:00|21498.8|21482.8|21469.1|21453.1|21505.7|21489.7|21468.7|21452.7|0
1737477600000|2025-01-21 16:40:00|21471.2|21455.2|21466.2|21450.2|21486.7|21470.7|21464.1|21448.1|0
1737477900000|2025-01-21 16:45:00|21465.8|21449.8|21497.2|21481.2|21498.8|21482.8|21465.6|21449.6|0
1737478200000|2025-01-21 16:50:00|21493.7|21477.7|21525.7|21509.7|21530|21514|21492.2|21476.2|0
1737478500000|2025-01-21 16:55:00|21525.6|21509.6|21533.8|21517.8|21538.5|21522.5|21516.6|21500.6|0
1737478800000|2025-01-21 17:00:00|21533.1|21517.1|21531.5|21515.5|21534|21518|21515.1|21499.1|0
1737479100000|2025-01-21 17:05:00|21532.2|21516.2|21532.3|21516.3|21536.2|21520.2|21524.3|21508.3|0
1737479400000|2025-01-21 17:10:00|21532.6|21516.6|21530.8|21514.8|21537.2|21521.2|21529|21513|0
1737479700000|2025-01-21 17:15:00|21531.2|21515.2|21517.2|21501.2|21535|21519|21509.2|21493.2|0
1737480000000|2025-01-21 17:20:00|21517.1|21501.1|21531|21515|21535|21519|21514.3|21498.3|0
1737480300000|2025-01-21 17:25:00|21531.1|21515.1|21553.2|21537.2|21560.5|21544.5|21529.5|21513.5|0
1737480600000|2025-01-21 17:30:00|21554.1|21538.1|21564.6|21548.6|21565.2|21549.2|21552.5|21536.5|0
1737480900000|2025-01-21 17:35:00|21563.7|21547.7|21564.8|21548.8|21568.8|21552.8|21554.8|21538.8|0
1737481200000|2025-01-21 17:40:00|21565|21549|21574.5|21558.5|21576|21560|21562.3|21546.3|0
1737481500000|2025-01-21 17:45:00|21572.5|21556.5|21578.2|21562.2|21580.2|21564.2|21569|21553|0
1737481800000|2025-01-21 17:50:00|21577.6|21561.6|21591.2|21575.2|21591.7|21575.7|21577.6|21561.6|0
1737482100000|2025-01-21 17:55:00|21591.5|21575.5|21599.2|21583.2|21601|21585|21588.8|21572.8|0
1737482400000|2025-01-21 18:00:00|21598.4|21582.4|21598.8|21582.8|21602.3|21586.3|21579.1|21563.1|0
1737482700000|2025-01-21 18:05:00|21599.1|21583.1|21595.8|21579.8|21603.8|21587.8|21588.8|21572.8|0
1737483000000|2025-01-21 18:10:00|21595.6|21579.6|21613.8|21597.8|21616.1|21600.1|21595.6|21579.6|0
1737483300000|2025-01-21 18:15:00|21614.1|21598.1|21615.2|21599.2|21630.1|21614.1|21614.1|21598.1|0
1737483600000|2025-01-21 18:20:00|21615.6|21599.6|21611.3|21595.3|21620.6|21604.6|21611.3|21595.3|0
1737483900000|2025-01-21 18:25:00|21612.6|21596.6|21609.3|21593.3|21617.6|21601.6|21601.9|21585.9|0
1737484200000|2025-01-21 18:30:00|21610.1|21594.1|21604.1|21588.1|21615.6|21599.6|21604.1|21588.1|0
1737484500000|2025-01-21 18:35:00|21604.8|21588.8|21617.6|21601.6|21619.8|21603.8|21604.8|21588.8|0
1737484800000|2025-01-21 18:40:00|21617.7|21601.7|21608.3|21592.3|21620.3|21604.3|21600.4|21584.4|0
1737485100000|2025-01-21 18:45:00|21607.8|21591.8|21597.6|21581.6|21609.4|21593.4|21595.1|21579.1|0
1737485400000|2025-01-21 18:50:00|21598.4|21582.4|21607.8|21591.8|21613.3|21597.3|21597.4|21581.4|0
1737485700000|2025-01-21 18:55:00|21607.1|21591.1|21611.1|21595.1|21616.9|21600.9|21606.3|21590.3|0
1737486000000|2025-01-21 19:00:00|21610.8|21594.8|21616.6|21600.6|21617.1|21601.1|21607.2|21591.2|0
1737486300000|2025-01-21 19:05:00|21616.2|21600.2|21615.1|21599.1|21621.1|21605.1|21609.9|21593.9|0
1737486600000|2025-01-21 19:10:00|21615.3|21599.3|21603.6|21587.6|21619.3|21603.3|21601.8|21585.8|0
1737486900000|2025-01-21 19:15:00|21604.2|21588.2|21579.1|21563.1|21604.3|21588.3|21577.4|21561.4|0
1737487200000|2025-01-21 19:20:00|21579.8|21563.8|21579.1|21563.1|21586.4|21570.4|21569.8|21553.8|0
1737487500000|2025-01-21 19:25:00|21578.6|21562.6|21598.4|21582.4|21604.4|21588.4|21578.1|21562.1|0
1737487800000|2025-01-21 19:30:00|21598.8|21582.8|21578.6|21562.6|21599.6|21583.6|21577.1|21561.1|0
1737488100000|2025-01-21 19:35:00|21578.8|21562.8|21571.8|21555.8|21580.9|21564.9|21567|21551|0
1737488400000|2025-01-21 19:40:00|21572|21556|21573.5|21557.5|21586.6|21570.6|21565.9|21549.9|0
1737488700000|2025-01-21 19:45:00|21573.4|21557.4|21571.1|21555.1|21575.1|21559.1|21566.6|21550.6|0
1737489000000|2025-01-21 19:50:00|21572.1|21556.1|21570.9|21554.9|21573|21557|21555.6|21539.6|0
1737489300000|2025-01-21 19:55:00|21571.6|21555.6|21582.4|21566.4|21583.6|21567.6|21570.6|21554.6|0
1737489600000|2025-01-21 20:00:00|21581.6|21565.6|21581.9|21565.9|21585.6|21569.6|21573.1|21557.1|0
1737489900000|2025-01-21 20:05:00|21583.1|21567.1|21584.5|21568.5|21587.4|21571.4|21579.1|21563.1|0
1737490200000|2025-01-21 20:10:00|21584.6|21568.6|21583.5|21567.5|21587.1|21571.1|21580.6|21564.6|0
1737490500000|2025-01-21 20:15:00|21583.1|21567.1|21584.4|21568.4|21590|21574|21580.4|21564.4|0
1737490800000|2025-01-21 20:20:00|21582.6|21566.6|21582.9|21566.9|21585.4|21569.4|21574.8|21558.8|0
1737491100000|2025-01-21 20:25:00|21583.5|21567.5|21600.9|21584.9|21604.5|21588.5|21582.6|21566.6|0
1737491400000|2025-01-21 20:30:00|21600.6|21584.6|21594.1|21578.1|21613.1|21597.1|21593.6|21577.6|0
1737491700000|2025-01-21 20:35:00|21593.6|21577.6|21593.1|21577.1|21595|21579|21574.9|21558.9|0
1737492000000|2025-01-21 20:40:00|21592.3|21576.3|21577.4|21561.4|21596.8|21580.8|21574.3|21558.3|0
1737492300000|2025-01-21 20:45:00|21577.9|21561.9|21571|21555|21578.1|21562.1|21564.6|21548.6|0
1737492600000|2025-01-21 20:50:00|21566.6|21550.6|21582.4|21566.4|21591|21575|21556|21540|0
1737492900000|2025-01-21 20:55:00|21581.8|21565.8|21570.9|21554.9|21581.8|21565.8|21561.6|21545.6|0
1737493200000|2025-01-21 21:00:00|21576.4|21560.4|21620.3|21604.3|21639|21623|21573.8|21557.8|0
1737493500000|2025-01-21 21:05:00|21623.9|21607.9|21615.4|21599.4|21633.5|21617.5|21614.1|21598.1|0
1737493800000|2025-01-21 21:10:00|21617.6|21601.6|21615.3|21599.3|21619.3|21603.3|21607.5|21591.5|0
1737494100000|2025-01-21 21:15:00|21615|21599|21620|21604|21622.6|21606.6|21605.5|21589.5|0
1737494400000|2025-01-21 21:20:00|21620.5|21604.5|21627.1|21611.1|21627.5|21611.5|21618.5|21602.5|0
1737494700000|2025-01-21 21:25:00|21626.8|21610.8|21624|21608|21629.3|21613.3|21622.6|21606.6|0
1737495000000|2025-01-21 21:30:00|21624.4|21608.4|21625.3|21609.3|21627|21611|21621.4|21605.4|0
1737495300000|2025-01-21 21:35:00|21625|21609|21626.1|21610.1|21627.6|21611.6|21622.4|21606.4|0
1737495600000|2025-01-21 21:40:00|21626.3|21610.3|21630.6|21614.6|21632.6|21616.6|21626.3|21610.3|0
1737495900000|2025-01-21 21:45:00|21631|21615|21632|21616|21633.8|21617.8|21629.6|21613.6|0
1737496200000|2025-01-21 21:50:00|21632.1|21616.1|21629.9|21613.9|21632.1|21616.1|21628.5|21612.5|0
1737496500000|2025-01-21 21:55:00|21629.5|21613.5|21630.3|21614.3|21631.9|21615.9|21627.8|21611.8|0
1737496800000|2025-01-21 22:00:00|21630.5|21614.5|21629.1|21613.1|21630.9|21614.9|21628.5|21612.5|0
1737497100000|2025-01-21 22:05:00|21628.5|21612.5|21631.2|21615.2|21631.7|21615.7|21625.6|21609.6|0
1737497400000|2025-01-21 22:10:00|21631|21615|21631.1|21615.1|21631.7|21615.7|21628.3|21612.3|0
1737497700000|2025-01-21 22:15:00|21630.6|21614.6|21630.2|21614.2|21631.5|21615.5|21629.7|21613.7|0
1737498000000|2025-01-21 22:20:00|21630.8|21614.8|21630.4|21614.4|21632.4|21616.4|21626.2|21610.2|0
1737498300000|2025-01-21 22:25:00|21630.5|21614.5|21642.4|21626.4|21644.6|21628.6|21630.1|21614.1|0
1737498600000|2025-01-21 22:30:00|21642.1|21626.1|21652.4|21636.4|21655.9|21639.9|21641.8|21625.8|0
1737498900000|2025-01-21 22:35:00|21652.3|21636.3|21664.9|21648.9|21664.9|21648.9|21648.7|21632.7|0
1737499200000|2025-01-21 22:40:00|21666|21650|21680|21664|21681.5|21665.5|21662.5|21646.5|0
1737499500000|2025-01-21 22:45:00|21680.1|21664.1|21678.5|21662.5|21680.1|21664.1|21676.9|21660.9|0
1737499800000|2025-01-21 22:50:00|21678.9|21662.9|21671.7|21655.7|21682.4|21666.4|21668.2|21652.2|0
1737500100000|2025-01-21 22:55:00|21669.6|21653.6|21672.2|21656.2|21680.4|21664.4|21669.6|21653.6|0
1737500400000|2025-01-21 23:00:00|21673.9|21657.9|21634.8|21618.8|21677.4|21661.4|21634.8|21618.8|0
1737500700000|2025-01-21 23:05:00|21629|21613|21649.5|21633.5|21656.6|21640.6|21629|21613|0
1737501000000|2025-01-21 23:10:00|21648|21632|21658.4|21642.4|21660.9|21644.9|21647.5|21631.5|0
1737501300000|2025-01-21 23:15:00|21658.8|21642.8|21647.3|21631.3|21662|21646|21645.9|21629.9|0
1737501600000|2025-01-21 23:20:00|21646|21630|21649.8|21633.8|21650.8|21634.8|21641.8|21625.8|0
1737501900000|2025-01-21 23:25:00|21649.6|21633.6|21639.8|21623.8|21652.1|21636.1|21638.9|21622.9|0
1737502200000|2025-01-21 23:30:00|21640.4|21624.4|21653.8|21637.8|21654|21638|21639.3|21623.3|0
1737502500000|2025-01-21 23:35:00|21654|21638|21655.4|21639.4|21658.7|21642.7|21650.5|21634.5|0
1737502800000|2025-01-21 23:40:00|21655.6|21639.6|21655.6|21639.6|21663.4|21647.4|21654.2|21638.2|0
1737503100000|2025-01-21 23:45:00|21655.7|21639.7|21666.2|21650.2|21668.9|21652.9|21654.6|21638.6|0
1737503400000|2025-01-21 23:50:00|21666.5|21650.5|21668.1|21652.1|21672.2|21656.2|21666.1|21650.1|0
1737503700000|2025-01-21 23:55:00|21668.2|21652.2|21671.6|21655.6|21674|21658|21666.6|21650.6|0
1737504000000|2025-01-22 00:00:00|21672|21656|21674.2|21658.2|21677.4|21661.4|21671.6|21655.6|0
1737504300000|2025-01-22 00:05:00|21674.4|21658.4|21679.1|21663.1|21679.1|21663.1|21667.2|21651.2|0
1737504600000|2025-01-22 00:10:00|21679.4|21663.4|21671.5|21655.5|21684.2|21668.2|21671.4|21655.4|0
1737504900000|2025-01-22 00:15:00|21672.4|21656.4|21672.6|21656.6|21677|21661|21666.2|21650.2|0
1737505200000|2025-01-22 00:20:00|21672.5|21656.5|21681.6|21665.6|21684|21668|21672.5|21656.5|0
1737505500000|2025-01-22 00:25:00|21681.4|21665.4|21678.2|21662.2|21682.4|21666.4|21676.7|21660.7|0
1737505800000|2025-01-22 00:30:00|21678.5|21662.5|21691.2|21675.2|21691.5|21675.5|21678.1|21662.1|0
1737506100000|2025-01-22 00:35:00|21691.4|21675.4|21693.7|21677.7|21697.1|21681.1|21691.1|21675.1|0
1737506400000|2025-01-22 00:40:00|21693.5|21677.5|21691|21675|21696.2|21680.2|21689.5|21673.5|0
1737506700000|2025-01-22 00:45:00|21691.2|21675.2|21699.2|21683.2|21704.2|21688.2|21690.4|21674.4|0
1737507000000|2025-01-22 00:50:00|21699|21683|21698.2|21682.2|21702|21686|21695.4|21679.4|0
1737507300000|2025-01-22 00:55:00|21698.7|21682.7|21698.4|21682.4|21701.2|21685.2|21696.7|21680.7|0
1737507600000|2025-01-22 01:00:00|21698.1|21682.1|21682.4|21666.4|21698.1|21682.1|21678.7|21662.7|0
1737507900000|2025-01-22 01:05:00|21682.5|21666.5|21682.5|21666.5|21687.4|21671.4|21679.4|21663.4|0
1737508200000|2025-01-22 01:10:00|21682.6|21666.6|21679|21663|21683.7|21667.7|21673.5|21657.5|0
1737508500000|2025-01-22 01:15:00|21679.2|21663.2|21688|21672|21690.7|21674.7|21678.2|21662.2|0
1737508800000|2025-01-22 01:20:00|21688.2|21672.2|21690.1|21674.1|21691.6|21675.6|21687|21671|0
1737509100000|2025-01-22 01:25:00|21690.2|21674.2|21692.1|21676.1|21693.7|21677.7|21688|21672|0
1737509400000|2025-01-22 01:30:00|21690.6|21674.6|21694|21678|21695.2|21679.2|21687|21671|0
1737509700000|2025-01-22 01:35:00|21693.7|21677.7|21693.5|21677.5|21695.7|21679.7|21690|21674|0
1737510000000|2025-01-22 01:40:00|21693.7|21677.7|21690.9|21674.9|21693.7|21677.7|21688.2|21672.2|0
1737510300000|2025-01-22 01:45:00|21691|21675|21696.4|21680.4|21698.5|21682.5|21691|21675|0
1737510600000|2025-01-22 01:50:00|21696.5|21680.5|21700.5|21684.5|21702.6|21686.6|21696.1|21680.1|0
1737510900000|2025-01-22 01:55:00|21701.2|21685.2|21696|21680|21701.2|21685.2|21693.1|21677.1|0
1737511200000|2025-01-22 02:00:00|21695.1|21679.1|21699|21683|21701.2|21685.2|21694.9|21678.9|0
1737511500000|2025-01-22 02:05:00|21699.4|21683.4|21702.2|21686.2|21704.9|21688.9|21699.2|21683.2|0
1737511800000|2025-01-22 02:10:00|21702.4|21686.4|21702.5|21686.5|21705|21689|21701.5|21685.5|0
1737512100000|2025-01-22 02:15:00|21702.4|21686.4|21701.4|21685.4|21704.7|21688.7|21700.6|21684.6|0
1737512400000|2025-01-22 02:20:00|21701|21685|21701.2|21685.2|21703.2|21687.2|21699.2|21683.2|0
1737512700000|2025-01-22 02:25:00|21701.4|21685.4|21702.1|21686.1|21702.7|21686.7|21698.5|21682.5|0
1737513000000|2025-01-22 02:30:00|21701.2|21685.2|21708.1|21692.1|21708.7|21692.7|21698.1|21682.1|0
1737513300000|2025-01-22 02:35:00|21706.6|21690.6|21704.6|21688.6|21710.4|21694.4|21704.4|21688.4|0
1737513600000|2025-01-22 02:40:00|21704.5|21688.5|21695.7|21679.7|21705.7|21689.7|21694|21678|0
1737513900000|2025-01-22 02:45:00|21695.5|21679.5|21698.6|21682.6|21699.4|21683.4|21693.6|21677.6|0
1737514200000|2025-01-22 02:50:00|21698|21682|21694|21678|21699.9|21683.9|21693|21677|0
1737514500000|2025-01-22 02:55:00|21693.2|21677.2|21696.5|21680.5|21697|21681|21692|21676|0
1737514800000|2025-01-22 03:00:00|21696.4|21680.4|21699.7|21683.7|21701.2|21685.2|21695.2|21679.2|0
1737515100000|2025-01-22 03:05:00|21699.2|21683.2|21700.9|21684.9|21700.9|21684.9|21695.9|21679.9|0
1737515400000|2025-01-22 03:10:00|21701.4|21685.4|21712.4|21696.4|21713.7|21697.7|21701.2|21685.2|0
1737515700000|2025-01-22 03:15:00|21712.2|21696.2|21703.6|21687.6|21713.1|21697.1|21702.6|21686.6|0
1737516000000|2025-01-22 03:20:00|21703.1|21687.1|21709.4|21693.4|21710.2|21694.2|21702.4|21686.4|0
1737516300000|2025-01-22 03:25:00|21709.1|21693.1|21708.6|21692.6|21709.7|21693.7|21706.7|21690.7|0
1737516600000|2025-01-22 03:30:00|21708.7|21692.7|21710.5|21694.5|21713.1|21697.1|21708.7|21692.7|0
1737516900000|2025-01-22 03:35:00|21710.7|21694.7|21714.5|21698.5|21715.4|21699.4|21709.6|21693.6|0
1737517200000|2025-01-22 03:40:00|21714.4|21698.4|21713.9|21697.9|21716.5|21700.5|21710.4|21694.4|0
1737517500000|2025-01-22 03:45:00|21713.2|21697.2|21710.7|21694.7|21715.5|21699.5|21709.7|21693.7|0
1737517800000|2025-01-22 03:50:00|21710.6|21694.6|21712.1|21696.1|21713.5|21697.5|21709.9|21693.9|0
1737518100000|2025-01-22 03:55:00|21712|21696|21718.6|21702.6|21719.6|21703.6|21711.9|21695.9|0
1737518400000|2025-01-22 04:00:00|21718.7|21702.7|21718.4|21702.4|21719.1|21703.1|21715.9|21699.9|0
1737518700000|2025-01-22 04:05:00|21718.7|21702.7|21715.5|21699.5|21719.4|21703.4|21714|21698|0
1737519000000|2025-01-22 04:10:00|21715.7|21699.7|21718.6|21702.6|21718.9|21702.9|21714.6|21698.6|0
1737519300000|2025-01-22 04:15:00|21718.5|21702.5|21714.6|21698.6|21718.5|21702.5|21714.4|21698.4|0
1737519600000|2025-01-22 04:20:00|21714.7|21698.7|21716.5|21700.5|21716.9|21700.9|21714.4|21698.4|0
1737519900000|2025-01-22 04:25:00|21716.4|21700.4|21715.6|21699.6|21716.7|21700.7|21715.1|21699.1|0
1737520200000|2025-01-22 04:30:00|21715.2|21699.2|21724.9|21708.9|21725.1|21709.1|21715.2|21699.2|0
1737520500000|2025-01-22 04:35:00|21725|21709|21734.5|21718.5|21735|21719|21724|21708|0
1737520800000|2025-01-22 04:40:00|21734.7|21718.7|21726.4|21710.4|21738.1|21722.1|21726.4|21710.4|0
1737521100000|2025-01-22 04:45:00|21726|21710|21728.1|21712.1|21730.2|21714.2|21724.9|21708.9|0
1737521400000|2025-01-22 04:50:00|21728|21712|21730.6|21714.6|21731.2|21715.2|21727.5|21711.5|0
1737521700000|2025-01-22 04:55:00|21731|21715|21731|21715|21731.7|21715.7|21729.1|21713.1|0
1737522000000|2025-01-22 05:00:00|21730.1|21714.1|21727.6|21711.6|21730.1|21714.1|21725.7|21709.7|0
1737522300000|2025-01-22 05:05:00|21727.5|21711.5|21727.5|21711.5|21729.6|21713.6|21726.9|21710.9|0
1737522600000|2025-01-22 05:10:00|21727.2|21711.2|21727.6|21711.6|21729|21713|21724.9|21708.9|0
1737522900000|2025-01-22 05:15:00|21727.7|21711.7|21724.7|21708.7|21728.4|21712.4|21722.6|21706.6|0
1737523200000|2025-01-22 05:20:00|21724.6|21708.6|21723.4|21707.4|21724.9|21708.9|21721.4|21705.4|0
1737523500000|2025-01-22 05:25:00|21722.5|21706.5|21720|21704|21723.2|21707.2|21720|21704|0
1737523800000|2025-01-22 05:30:00|21720.2|21704.2|21718.4|21702.4|21721.5|21705.5|21716.6|21700.6|0
1737524100000|2025-01-22 05:35:00|21718.9|21702.9|21721.5|21705.5|21723.4|21707.4|21718.9|21702.9|0
1737524400000|2025-01-22 05:40:00|21721.6|21705.6|21722.6|21706.6|21723|21707|21720.5|21704.5|0
1737524700000|2025-01-22 05:45:00|21722|21706|21719.5|21703.5|21723.4|21707.4|21719.2|21703.2|0
1737525000000|2025-01-22 05:50:00|21719.6|21703.6|21721.1|21705.1|21723|21707|21719.5|21703.5|0
1737525300000|2025-01-22 05:55:00|21721|21705|21719.7|21703.7|21723.2|21707.2|21719.4|21703.4|0
1737525600000|2025-01-22 06:00:00|21720.7|21704.7|21718.5|21702.5|21721.9|21705.9|21717.7|21701.7|0
1737525900000|2025-01-22 06:05:00|21718.4|21702.4|21720.9|21704.9|21725.1|21709.1|21718.1|21702.1|0
1737526200000|2025-01-22 06:10:00|21721|21705|21725.6|21709.6|21726.9|21710.9|21720.2|21704.2|0
1737526500000|2025-01-22 06:15:00|21725.9|21709.9|21722.9|21706.9|21727.4|21711.4|21721|21705|0
1737526800000|2025-01-22 06:20:00|21722.6|21706.6|21714.5|21698.5|21723.5|21707.5|21711.9|21695.9|0
1737527100000|2025-01-22 06:25:00|21714.7|21698.7|21716.9|21700.9|21717.7|21701.7|21714.4|21698.4|0
1737527400000|2025-01-22 06:30:00|21716.6|21700.6|21712.7|21696.7|21718|21702|21712|21696|0
1737527700000|2025-01-22 06:35:00|21712.9|21696.9|21713.7|21697.7|21717.7|21701.7|21712.7|21696.7|0
1737528000000|2025-01-22 06:40:00|21714.7|21698.7|21716.5|21700.5|21717.6|21701.6|21714.1|21698.1|0
1737528300000|2025-01-22 06:45:00|21716.4|21700.4|21711.7|21695.7|21717.7|21701.7|21710.1|21694.1|0
1737528600000|2025-01-22 06:50:00|21711.6|21695.6|21702.7|21686.7|21712.1|21696.1|21702.7|21686.7|0
1737528900000|2025-01-22 06:55:00|21703|21687|21703.5|21687.5|21704.4|21688.4|21701.7|21685.7|0
1737529200000|2025-01-22 07:00:00|21703.7|21687.7|21704.9|21688.9|21706.4|21690.4|21701.4|21685.4|0
1737529500000|2025-01-22 07:05:00|21705.2|21689.2|21712.7|21696.7|21713.9|21697.9|21704.6|21688.6|0
1737529800000|2025-01-22 07:10:00|21711.7|21695.7|21716.7|21700.7|21724.5|21708.5|21711.7|21695.7|0
1737530100000|2025-01-22 07:15:00|21716.5|21700.5|21714.5|21698.5|21716.7|21700.7|21710.4|21694.4|0
1737530400000|2025-01-22 07:20:00|21714.6|21698.6|21712.4|21696.4|21717.6|21701.6|21712.2|21696.2|0
1737530700000|2025-01-22 07:25:00|21712.5|21696.5|21721.4|21705.4|21722|21706|21711.9|21695.9|0
1737531000000|2025-01-22 07:30:00|21721.5|21705.5|21721.5|21705.5|21723.2|21707.2|21718.4|21702.4|0
1737531300000|2025-01-22 07:35:00|21721.2|21705.2|21725.5|21709.5|21727.5|21711.5|21721|21705|0
1737531600000|2025-01-22 07:40:00|21725|21709|21725.7|21709.7|21727|21711|21722.4|21706.4|0
1737531900000|2025-01-22 07:45:00|21725.6|21709.6|21719|21703|21725.6|21709.6|21716|21700|0
1737532200000|2025-01-22 07:50:00|21720|21704|21710.5|21694.5|21720|21704|21709|21693|0
1737532500000|2025-01-22 07:55:00|21710.4|21694.4|21716|21700|21716|21700|21709.2|21693.2|0
1737532800000|2025-01-22 08:00:00|21712.6|21696.6|21726.1|21710.1|21728.7|21712.7|21712.5|21696.5|0
1737533100000|2025-01-22 08:05:00|21727|21711|21720.7|21704.7|21727|21711|21715.9|21699.9|0
1737533400000|2025-01-22 08:10:00|21721.6|21705.6|21724.2|21708.2|21725|21709|21718.5|21702.5|0
1737533700000|2025-01-22 08:15:00|21724.4|21708.4|21740.7|21724.7|21742|21726|21723.5|21707.5|0
1737534000000|2025-01-22 08:20:00|21740.9|21724.9|21739|21723|21743.2|21727.2|21734.7|21718.7|0
1737534300000|2025-01-22 08:25:00|21739.7|21723.7|21732.9|21716.9|21740.2|21724.2|21729.6|21713.6|0
1737534600000|2025-01-22 08:30:00|21732.5|21716.5|21734.7|21718.7|21741.2|21725.2|21732.5|21716.5|0
1737534900000|2025-01-22 08:35:00|21735|21719|21737|21721|21739.1|21723.1|21730.6|21714.6|0
1737535200000|2025-01-22 08:40:00|21736.7|21720.7|21742.1|21726.1|21749.4|21733.4|21736.2|21720.2|0
1737535500000|2025-01-22 08:45:00|21742.2|21726.2|21752.1|21736.1|21752.2|21736.2|21739.7|21723.7|0
1737535800000|2025-01-22 08:50:00|21752|21736|21754.6|21738.6|21756|21740|21750.4|21734.4|0
1737536100000|2025-01-22 08:55:00|21754.7|21738.7|21753.7|21737.7|21757|21741|21750|21734|0
1737536400000|2025-01-22 09:00:00|21751.9|21735.9|21743.6|21727.6|21756|21740|21738.2|21722.2|0
1737536700000|2025-01-22 09:05:00|21743.4|21727.4|21744.2|21728.2|21748.6|21732.6|21741.4|21725.4|0
1737537000000|2025-01-22 09:10:00|21743.9|21727.9|21754.7|21738.7|21755.4|21739.4|21743.9|21727.9|0
1737537300000|2025-01-22 09:15:00|21754.2|21738.2|21747.2|21731.2|21759.6|21743.6|21743.2|21727.2|0
1737537600000|2025-01-22 09:20:00|21747.7|21731.7|21751|21735|21753.2|21737.2|21743.1|21727.1|0
1737537900000|2025-01-22 09:25:00|21750.7|21734.7|21758|21742|21758.2|21742.2|21746.9|21730.9|0
1737538200000|2025-01-22 09:30:00|21758.4|21742.4|21758|21742|21768.4|21752.4|21755.6|21739.6|0
1737538500000|2025-01-22 09:35:00|21757.9|21741.9|21748.7|21732.7|21758.5|21742.5|21747.5|21731.5|0
1737538800000|2025-01-22 09:40:00|21749|21733|21747.1|21731.1|21753.9|21737.9|21743.7|21727.7|0
1737539100000|2025-01-22 09:45:00|21746.7|21730.7|21746.5|21730.5|21748.7|21732.7|21742|21726|0
1737539400000|2025-01-22 09:50:00|21745.7|21729.7|21746.6|21730.6|21748.5|21732.5|21744.2|21728.2|0
1737539700000|2025-01-22 09:55:00|21747|21731|21744.7|21728.7|21753.9|21737.9|21742.4|21726.4|0
1737540000000|2025-01-22 10:00:00|21744.5|21728.5|21738.1|21722.1|21744.6|21728.6|21737.2|21721.2|0
1737540300000|2025-01-22 10:05:00|21737.9|21721.9|21745.4|21729.4|21750.2|21734.2|21737.9|21721.9|0
1737540600000|2025-01-22 10:10:00|21746|21730|21735.6|21719.6|21746|21730|21734.4|21718.4|0
1737540900000|2025-01-22 10:15:00|21735.2|21719.2|21736|21720|21739.6|21723.6|21730.9|21714.9|0
1737541200000|2025-01-22 10:20:00|21735.6|21719.6|21741.5|21725.5|21741.7|21725.7|21734.2|21718.2|0
1737541500000|2025-01-22 10:25:00|21741.9|21725.9|21747.7|21731.7|21748.4|21732.4|21740.9|21724.9|0
1737541800000|2025-01-22 10:30:00|21747.5|21731.5|21747.1|21731.1|21752.7|21736.7|21746.5|21730.5|0
1737542100000|2025-01-22 10:35:00|21746.7|21730.7|21756.1|21740.1|21756.4|21740.4|21745.9|21729.9|0
1737542400000|2025-01-22 10:40:00|21756|21740|21750|21734|21757.2|21741.2|21748.2|21732.2|0
1737542700000|2025-01-22 10:45:00|21750.1|21734.1|21754.2|21738.2|21757.4|21741.4|21749.7|21733.7|0
1737543000000|2025-01-22 10:50:00|21752.4|21736.4|21750.2|21734.2|21754|21738|21747|21731|0
1737543300000|2025-01-22 10:55:00|21750.4|21734.4|21752.5|21736.5|21755.2|21739.2|21749.5|21733.5|0
1737543600000|2025-01-22 11:00:00|21752|21736|21750.1|21734.1|21752|21736|21746.5|21730.5|0
1737543900000|2025-01-22 11:05:00|21750.7|21734.7|21755.5|21739.5|21756.5|21740.5|21750.5|21734.5|0
1737544200000|2025-01-22 11:10:00|21755.6|21739.6|21762.5|21746.5|21765.4|21749.4|21755.5|21739.5|0
1737544500000|2025-01-22 11:15:00|21762.1|21746.1|21760.6|21744.6|21762.1|21746.1|21754.9|21738.9|0
1737544800000|2025-01-22 11:20:00|21760.5|21744.5|21757.2|21741.2|21766.5|21750.5|21756|21740|0
1737545100000|2025-01-22 11:25:00|21756.9|21740.9|21757|21741|21759.2|21743.2|21755.6|21739.6|0
1737545400000|2025-01-22 11:30:00|21757.4|21741.4|21755.5|21739.5|21757.7|21741.7|21749.6|21733.6|0
1737545700000|2025-01-22 11:35:00|21755.7|21739.7|21754|21738|21760.4|21744.4|21752.1|21736.1|0
1737546000000|2025-01-22 11:40:00|21754.5|21738.5|21758|21742|21759.9|21743.9|21752.7|21736.7|0
1737546300000|2025-01-22 11:45:00|21757.7|21741.7|21750.7|21734.7|21759.2|21743.2|21750.4|21734.4|0
1737546600000|2025-01-22 11:50:00|21751|21735|21751.7|21735.7|21756|21740|21750.9|21734.9|0
1737546900000|2025-01-22 11:55:00|21751.1|21735.1|21747.9|21731.9|21751.1|21735.1|21745.9|21729.9|0
1737547200000|2025-01-22 12:00:00|21750.1|21734.1|21748.9|21732.9|21755.9|21739.9|21741.9|21725.9|0
1737547500000|2025-01-22 12:05:00|21749.9|21733.9|21754.9|21738.9|21756.2|21740.2|21742|21726|0
1737547800000|2025-01-22 12:10:00|21754.7|21738.7|21771.1|21755.1|21773.9|21757.9|21754.7|21738.7|0
1737548100000|2025-01-22 12:15:00|21770.2|21754.2|21767.2|21751.2|21770.2|21754.2|21762.2|21746.2|0
1737548400000|2025-01-22 12:20:00|21767.4|21751.4|21759.9|21743.9|21772.5|21756.5|21757.2|21741.2|0
1737548700000|2025-01-22 12:25:00|21760.2|21744.2|21760.5|21744.5|21763.5|21747.5|21757.7|21741.7|0
1737549000000|2025-01-22 12:30:00|21758.5|21742.5|21764|21748|21768|21752|21758.5|21742.5|0
1737549300000|2025-01-22 12:35:00|21764.1|21748.1|21761.4|21745.4|21770.6|21754.6|21761.4|21745.4|0
1737549600000|2025-01-22 12:40:00|21761.1|21745.1|21772.2|21756.2|21775.9|21759.9|21759.2|21743.2|0
1737549900000|2025-01-22 12:45:00|21772.1|21756.1|21771.2|21755.2|21772.7|21756.7|21764.9|21748.9|0
1737550200000|2025-01-22 12:50:00|21771.4|21755.4|21773.7|21757.7|21775.7|21759.7|21767.5|21751.5|0
1737550500000|2025-01-22 12:55:00|21774|21758|21773|21757|21781.2|21765.2|21772.2|21756.2|0
1737550800000|2025-01-22 13:00:00|21774.5|21758.5|21765.9|21749.9|21775.2|21759.2|21765.7|21749.7|0
1737551100000|2025-01-22 13:05:00|21767.7|21751.7|21772.2|21756.2|21774|21758|21767.7|21751.7|0
1737551400000|2025-01-22 13:10:00|21772.1|21756.1|21779.4|21763.4|21782.5|21766.5|21772.1|21756.1|0
1737551700000|2025-01-22 13:15:00|21779.5|21763.5|21784.7|21768.7|21785.5|21769.5|21778.2|21762.2|0
1737552000000|2025-01-22 13:20:00|21785|21769|21774|21758|21785|21769|21773.4|21757.4|0
1737552300000|2025-01-22 13:25:00|21774.2|21758.2|21782.6|21766.6|21784.6|21768.6|21773.7|21757.7|0
1737552600000|2025-01-22 13:30:00|21782.5|21766.5|21788.1|21772.1|21790.5|21774.5|21775.4|21759.4|0
1737552900000|2025-01-22 13:35:00|21787.9|21771.9|21785.4|21769.4|21791.4|21775.4|21782.6|21766.6|0
1737553200000|2025-01-22 13:40:00|21785.6|21769.6|21792.9|21776.9|21794.4|21778.4|21785.6|21769.6|0
1737553500000|2025-01-22 13:45:00|21792.7|21776.7|21791.5|21775.5|21793.6|21777.6|21786.9|21770.9|0
1737553800000|2025-01-22 13:50:00|21792.4|21776.4|21790.4|21774.4|21795.9|21779.9|21789.9|21773.9|0
1737554100000|2025-01-22 13:55:00|21790.1|21774.1|21791.9|21775.9|21792.9|21776.9|21788.1|21772.1|0
1737554400000|2025-01-22 14:00:00|21791.6|21775.6|21785.4|21769.4|21794.7|21778.7|21782.4|21766.4|0
1737554700000|2025-01-22 14:05:00|21785.6|21769.6|21776.6|21760.6|21787.4|21771.4|21771.1|21755.1|0
1737555000000|2025-01-22 14:10:00|21776.4|21760.4|21768.9|21752.9|21779.9|21763.9|21768.4|21752.4|0
1737555300000|2025-01-22 14:15:00|21769.1|21753.1|21773.4|21757.4|21779.2|21763.2|21768.4|21752.4|0
1737555600000|2025-01-22 14:20:00|21772.9|21756.9|21763|21747|21773.7|21757.7|21760.9|21744.9|0
1737555900000|2025-01-22 14:25:00|21766.6|21750.6|21778.1|21762.1|21780.9|21764.9|21766.6|21750.6|0
1737556200000|2025-01-22 14:30:00|21778|21762|21822.4|21806.4|21842.9|21826.9|21765.1|21749.1|0
1737556500000|2025-01-22 14:35:00|21819.2|21803.2|21818.5|21802.5|21824.4|21808.4|21788.9|21772.9|0
1737556800000|2025-01-22 14:40:00|21814.7|21798.7|21821.6|21805.6|21830|21814|21794.7|21778.7|0
1737557100000|2025-01-22 14:45:00|21821.7|21805.7|21848.4|21832.4|21848.4|21832.4|21813.1|21797.1|0
1737557400000|2025-01-22 14:50:00|21848.7|21832.7|21868.4|21852.4|21872.4|21856.4|21839.1|21823.1|0
1737557700000|2025-01-22 14:55:00|21867.1|21851.1|21876.7|21860.7|21888.9|21872.9|21864.9|21848.9|0
1737558000000|2025-01-22 15:00:00|21877.5|21861.5|21869.9|21853.9|21886.9|21870.9|21839.2|21823.2|0
1737558300000|2025-01-22 15:05:00|21869.1|21853.1|21876.4|21860.4|21886.6|21870.6|21858.2|21842.2|0
1737558600000|2025-01-22 15:10:00|21877.6|21861.6|21889.9|21873.9|21898|21882|21868.5|21852.5|0
1737558900000|2025-01-22 15:15:00|21886.9|21870.9|21883.6|21867.6|21895.1|21879.1|21881.9|21865.9|0
1737559200000|2025-01-22 15:20:00|21883.9|21867.9|21872.9|21856.9|21887.9|21871.9|21867.1|21851.1|0
1737559500000|2025-01-22 15:25:00|21872.6|21856.6|21873.6|21857.6|21884.1|21868.1|21860.9|21844.9|0
1737559800000|2025-01-22 15:30:00|21876.1|21860.1|21887|21871|21895.7|21879.7|21868.1|21852.1|0
1737560100000|2025-01-22 15:35:00|21889.9|21873.9|21896.6|21880.6|21902.9|21886.9|21878.6|21862.6|0
1737560400000|2025-01-22 15:40:00|21897.9|21881.9|21900.2|21884.2|21903.4|21887.4|21887.9|21871.9|0
1737560700000|2025-01-22 15:45:00|21900.1|21884.1|21897.4|21881.4|21901.5|21885.5|21886.6|21870.6|0
1737561000000|2025-01-22 15:50:00|21896.4|21880.4|21875.1|21859.1|21897.4|21881.4|21869.1|21853.1|0
1737561300000|2025-01-22 15:55:00|21875.7|21859.7|21857.4|21841.4|21879.9|21863.9|21855.4|21839.4|0
1737561600000|2025-01-22 16:00:00|21856.9|21840.9|21871.9|21855.9|21875.6|21859.6|21851.9|21835.9|0
1737561900000|2025-01-22 16:05:00|21872.4|21856.4|21885.9|21869.9|21891.4|21875.4|21870.4|21854.4|0
1737562200000|2025-01-22 16:10:00|21882|21866|21866.9|21850.9|21882|21866|21857.9|21841.9|0
1737562500000|2025-01-22 16:15:00|21867.4|21851.4|21892.7|21876.7|21896.4|21880.4|21866.1|21850.1|0
1737562800000|2025-01-22 16:20:00|21893.2|21877.2|21896.2|21880.2|21897.6|21881.6|21881.1|21865.1|0
1737563100000|2025-01-22 16:25:00|21895.7|21879.7|21913.4|21897.4|21914.4|21898.4|21894.5|21878.5|0
1737563400000|2025-01-22 16:30:00|21912.9|21896.9|21911.6|21895.6|21916.2|21900.2|21907.5|21891.5|0
1737563700000|2025-01-22 16:35:00|21912.1|21896.1|21924.9|21908.9|21928.1|21912.1|21910.2|21894.2|0
1737564000000|2025-01-22 16:40:00|21925.1|21909.1|21927.1|21911.1|21929.7|21913.7|21918.5|21902.5|0
1737564300000|2025-01-22 16:45:00|21927.9|21911.9|21921.9|21905.9|21931.2|21915.2|21919.5|21903.5|0
1737564600000|2025-01-22 16:50:00|21922.6|21906.6|21930.6|21914.6|21933.7|21917.7|21922.6|21906.6|0
1737564900000|2025-01-22 16:55:00|21930.4|21914.4|21936.6|21920.6|21939.1|21923.1|21927.4|21911.4|0
1737565200000|2025-01-22 17:00:00|21936.2|21920.2|21948.7|21932.7|21948.7|21932.7|21934.9|21918.9|0
1737565500000|2025-01-22 17:05:00|21949.2|21933.2|21949.9|21933.9|21953.1|21937.1|21944.9|21928.9|0
1737565800000|2025-01-22 17:10:00|21950.7|21934.7|21925.1|21909.1|21954.5|21938.5|21923.6|21907.6|0
1737566100000|2025-01-22 17:15:00|21927.9|21911.9|21931.9|21915.9|21935.1|21919.1|21927.6|21911.6|0
1737566400000|2025-01-22 17:20:00|21932.5|21916.5|21927.9|21911.9|21936.6|21920.6|21926.4|21910.4|0
1737566700000|2025-01-22 17:25:00|21928.2|21912.2|21928.6|21912.6|21934.6|21918.6|21925.9|21909.9|0
1737567000000|2025-01-22 17:30:00|21928.9|21912.9|21926.7|21910.7|21932.1|21916.1|21925.5|21909.5|0
1737567300000|2025-01-22 17:35:00|21927|21911|21928|21912|21935.1|21919.1|21922.1|21906.1|0
1737567600000|2025-01-22 17:40:00|21928.4|21912.4|21910.2|21894.2|21932|21916|21909.4|21893.4|0
1737567900000|2025-01-22 17:45:00|21910.4|21894.4|21920.5|21904.5|21926.6|21910.6|21908.9|21892.9|0
1737568200000|2025-01-22 17:50:00|21920.6|21904.6|21929.1|21913.1|21931.6|21915.6|21920.6|21904.6|0
1737568500000|2025-01-22 17:55:00|21928.7|21912.7|21918.6|21902.6|21928.9|21912.9|21914.4|21898.4|0
1737568800000|2025-01-22 18:00:00|21918.4|21902.4|21912.4|21896.4|21922.5|21906.5|21911.4|21895.4|0
1737569100000|2025-01-22 18:05:00|21912.9|21896.9|21917.9|21901.9|21919.2|21903.2|21908.5|21892.5|0
1737569400000|2025-01-22 18:10:00|21918.4|21902.4|21899.4|21883.4|21922|21906|21898.7|21882.7|0
1737569700000|2025-01-22 18:15:00|21899.6|21883.6|21889|21873|21903.1|21887.1|21885.9|21869.9|0
1737570000000|2025-01-22 18:20:00|21888.7|21872.7|21888.1|21872.1|21900|21884|21877.5|21861.5|0
1737570300000|2025-01-22 18:25:00|21885.4|21869.4|21878.4|21862.4|21885.9|21869.9|21872.6|21856.6|0
1737570600000|2025-01-22 18:30:00|21880|21864|21887.4|21871.4|21887.5|21871.5|21875.1|21859.1|0
1737570900000|2025-01-22 18:35:00|21886.9|21870.9|21892.1|21876.1|21894.9|21878.9|21885.6|21869.6|0
1737571200000|2025-01-22 18:40:00|21892.5|21876.5|21903.5|21887.5|21905.4|21889.4|21887.9|21871.9|0
1737571500000|2025-01-22 18:45:00|21903.4|21887.4|21906.4|21890.4|21908.2|21892.2|21898.1|21882.1|0
1737571800000|2025-01-22 18:50:00|21905.7|21889.7|21906.4|21890.4|21912.7|21896.7|21898.5|21882.5|0
1737572100000|2025-01-22 18:55:00|21906.5|21890.5|21889.9|21873.9|21906.5|21890.5|21883.9|21867.9|0
1737572400000|2025-01-22 19:00:00|21889.4|21873.4|21890.1|21874.1|21893.5|21877.5|21882.2|21866.2|0
1737572700000|2025-01-22 19:05:00|21890.5|21874.5|21886.4|21870.4|21896.4|21880.4|21880.9|21864.9|0
1737573000000|2025-01-22 19:10:00|21887.4|21871.4|21895.4|21879.4|21898.5|21882.5|21885.4|21869.4|0
1737573300000|2025-01-22 19:15:00|21895.9|21879.9|21893.5|21877.5|21897.9|21881.9|21892.7|21876.7|0
1737573600000|2025-01-22 19:20:00|21893.7|21877.7|21890.6|21874.6|21906|21890|21889.6|21873.6|0
1737573900000|2025-01-22 19:25:00|21890.2|21874.2|21881.1|21865.1|21893.4|21877.4|21880|21864|0
1737574200000|2025-01-22 19:30:00|21881.7|21865.7|21876.6|21860.6|21881.9|21865.9|21871.5|21855.5|0
1737574500000|2025-01-22 19:35:00|21875.5|21859.5|21880|21864|21881|21865|21873.9|21857.9|0
1737574800000|2025-01-22 19:40:00|21879.7|21863.7|21875.9|21859.9|21882.4|21866.4|21868.7|21852.7|0
1737575100000|2025-01-22 19:45:00|21875.6|21859.6|21891.4|21875.4|21893.6|21877.6|21875.4|21859.4|0
1737575400000|2025-01-22 19:50:00|21891.9|21875.9|21898.5|21882.5|21899.4|21883.4|21889.9|21873.9|0
1737575700000|2025-01-22 19:55:00|21898.6|21882.6|21901.7|21885.7|21903.2|21887.2|21896.5|21880.5|0
1737576000000|2025-01-22 20:00:00|21900.2|21884.2|21890.9|21874.9|21902.9|21886.9|21890.4|21874.4|0
1737576300000|2025-01-22 20:05:00|21892|21876|21890.6|21874.6|21896.6|21880.6|21886|21870|0
1737576600000|2025-01-22 20:10:00|21890.9|21874.9|21886|21870|21891.6|21875.6|21876|21860|0
1737576900000|2025-01-22 20:15:00|21885.9|21869.9|21884.1|21868.1|21886.4|21870.4|21878.6|21862.6|0
1737577200000|2025-01-22 20:20:00|21883.9|21867.9|21888.4|21872.4|21889.5|21873.5|21876.9|21860.9|0
1737577500000|2025-01-22 20:25:00|21887.1|21871.1|21876.4|21860.4|21887.1|21871.1|21876.4|21860.4|0
1737577800000|2025-01-22 20:30:00|21877|21861|21887.5|21871.5|21888.4|21872.4|21875.6|21859.6|0
1737578100000|2025-01-22 20:35:00|21886.9|21870.9|21867.1|21851.1|21888.7|21872.7|21866.1|21850.1|0
1737578400000|2025-01-22 20:40:00|21867.5|21851.5|21873.4|21857.4|21875.4|21859.4|21863.9|21847.9|0
1737578700000|2025-01-22 20:45:00|21872.4|21856.4|21873.7|21857.7|21883.1|21867.1|21872.4|21856.4|0
1737579000000|2025-01-22 20:50:00|21868.7|21852.7|21878.5|21862.5|21889.1|21873.1|21844.2|21828.2|0
1737579300000|2025-01-22 20:55:00|21877.9|21861.9|21858.1|21842.1|21879.7|21863.7|21856.1|21840.1|0
1737579600000|2025-01-22 21:00:00|21859.5|21843.5|21844.9|21828.9|21866.9|21850.9|21843.1|21827.1|0
1737579900000|2025-01-22 21:05:00|21846.6|21830.6|21851.9|21835.9|21855.4|21839.4|21843.7|21827.7|0
1737580200000|2025-01-22 21:10:00|21852|21836|21844.7|21828.7|21852|21836|21839.5|21823.5|0
1737580500000|2025-01-22 21:15:00|21842.7|21826.7|21837.9|21821.9|21844|21828|21837.2|21821.2|0
1737580800000|2025-01-22 21:20:00|21837.7|21821.7|21836.1|21820.1|21837.7|21821.7|21831.4|21815.4|0
1737581100000|2025-01-22 21:25:00|21835.6|21819.6|21832.6|21816.6|21836.5|21820.5|21830.7|21814.7|0
1737581400000|2025-01-22 21:30:00|21832.4|21816.4|21836.2|21820.2|21838.1|21822.1|21832.1|21816.1|0
1737581700000|2025-01-22 21:35:00|21836.4|21820.4|21837|21821|21838.6|21822.6|21833.7|21817.7|0
1737582000000|2025-01-22 21:40:00|21835.5|21819.5|21833.2|21817.2|21840.1|21824.1|21833.2|21817.2|0
1737582300000|2025-01-22 21:45:00|21833.1|21817.1|21832.4|21816.4|21834.6|21818.6|21830.4|21814.4|0
1737582600000|2025-01-22 21:50:00|21832.5|21816.5|21838|21822|21838.4|21822.4|21832|21816|0
1737582900000|2025-01-22 21:55:00|21838.1|21822.1|21845.9|21829.9|21846.9|21830.9|21835.9|21819.9|0
1737583200000|2025-01-22 22:00:00|21845.6|21829.6|21839.6|21823.6|21845.6|21829.6|21839.6|21823.6|0
1737583500000|2025-01-22 22:05:00|21839.5|21823.5|21839.3|21823.3|21841|21825|21838.7|21822.7|0
1737583800000|2025-01-22 22:10:00|21839.2|21823.2|21839|21823|21839.5|21823.5|21838.8|21822.8|0
1737584100000|2025-01-22 22:15:00|21838.8|21822.8|21836.8|21820.8|21838.8|21822.8|21836.8|21820.8|0
1737584400000|2025-01-22 22:20:00|21836.7|21820.7|21836.5|21820.5|21837.3|21821.3|21836.4|21820.4|0
1737584700000|2025-01-22 22:25:00|21835.2|21819.2|21833.2|21817.2|21835.2|21819.2|21832.4|21816.4|0
1737585000000|2025-01-22 22:30:00|21839|21823|21837.7|21821.7|21839|21823|21837.6|21821.6|0
1737585300000|2025-01-22 22:35:00|21838.8|21822.8|21838.6|21822.6|21839.5|21823.5|21836.3|21820.3|0
1737585600000|2025-01-22 22:40:00|21838.4|21822.4|21838.7|21822.7|21838.7|21822.7|21838.3|21822.3|0
1737585900000|2025-01-22 22:45:00|21838.6|21822.6|21840.8|21824.8|21841|21825|21838.6|21822.6|0
1737586200000|2025-01-22 22:50:00|21841.2|21825.2|21840.3|21824.3|21841.6|21825.6|21840.2|21824.2|0
1737586500000|2025-01-22 22:55:00|21840.2|21824.2|21839.8|21823.8|21841.7|21825.7|21839.8|21823.8|0
1737586800000|2025-01-22 23:00:00|21840.3|21824.3|21838|21822|21848.5|21832.5|21836.9|21820.9|0
1737587100000|2025-01-22 23:05:00|21837.5|21821.5|21830.1|21814.1|21842.8|21826.8|21829.9|21813.9|0
1737587400000|2025-01-22 23:10:00|21831|21815|21828.4|21812.4|21837.1|21821.1|21824|21808|0
1737587700000|2025-01-22 23:15:00|21828.5|21812.5|21833.1|21817.1|21833.4|21817.4|21823.4|21807.4|0
1737588000000|2025-01-22 23:20:00|21833|21817|21830.4|21814.4|21835.6|21819.6|21829.8|21813.8|0
1737588300000|2025-01-22 23:25:00|21830.3|21814.3|21827.6|21811.6|21831.8|21815.8|21827.6|21811.6|0
1737588600000|2025-01-22 23:30:00|21826.6|21810.6|21825.5|21809.5|21832.1|21816.1|21824.3|21808.3|0
1737588900000|2025-01-22 23:35:00|21826|21810|21827.8|21811.8|21831.6|21815.6|21825.8|21809.8|0
1737589200000|2025-01-22 23:40:00|21827.6|21811.6|21833.9|21817.9|21836.4|21820.4|21825.8|21809.8|0
1737589500000|2025-01-22 23:45:00|21834|21818|21832.1|21816.1|21834.8|21818.8|21827.4|21811.4|0
1737589800000|2025-01-22 23:50:00|21832.3|21816.3|21836.1|21820.1|21836.5|21820.5|21831.5|21815.5|0
1737590100000|2025-01-22 23:55:00|21836|21820|21829.1|21813.1|21836|21820|21827.9|21811.9|0
1737590400000|2025-01-23 00:00:00|21829.8|21813.8|21831.8|21815.8|21835|21819|21826.1|21810.1|0
1737590700000|2025-01-23 00:05:00|21831.6|21815.6|21832.9|21816.9|21833|21817|21829.4|21813.4|0
1737591000000|2025-01-23 00:10:00|21832.8|21816.8|21830.6|21814.6|21833.5|21817.5|21829.4|21813.4|0
1737591300000|2025-01-23 00:15:00|21830.9|21814.9|21832.4|21816.4|21833.1|21817.1|21829|21813|0
1737591600000|2025-01-23 00:20:00|21832.5|21816.5|21820.1|21804.1|21832.5|21816.5|21819|21803|0
1737591900000|2025-01-23 00:25:00|21820|21804|21818.6|21802.6|21820.5|21804.5|21812.4|21796.4|0
1737592200000|2025-01-23 00:30:00|21818.8|21802.8|21820.3|21804.3|21822.4|21806.4|21817|21801|0
1737592500000|2025-01-23 00:35:00|21820.1|21804.1|21823.9|21807.9|21826.1|21810.1|21818.6|21802.6|0
1737592800000|2025-01-23 00:40:00|21823.6|21807.6|21813.3|21797.3|21823.9|21807.9|21812.6|21796.6|0
1737593100000|2025-01-23 00:45:00|21813.1|21797.1|21813|21797|21817.8|21801.8|21812.3|21796.3|0
1737593400000|2025-01-23 00:50:00|21813.5|21797.5|21815.4|21799.4|21815.4|21799.4|21808.4|21792.4|0
1737593700000|2025-01-23 00:55:00|21815|21799|21815.4|21799.4|21819.3|21803.3|21811.5|21795.5|0
1737594000000|2025-01-23 01:00:00|21814.9|21798.9|21824.3|21808.3|21825.6|21809.6|21814.9|21798.9|0
1737594300000|2025-01-23 01:05:00|21824.6|21808.6|21823.6|21807.6|21828.1|21812.1|21821.4|21805.4|0
1737594600000|2025-01-23 01:10:00|21823.8|21807.8|21827.6|21811.6|21830.1|21814.1|21823.1|21807.1|0
1737594900000|2025-01-23 01:15:00|21827.8|21811.8|21822.6|21806.6|21827.8|21811.8|21821.9|21805.9|0
1737595200000|2025-01-23 01:20:00|21822|21806|21821.9|21805.9|21824.8|21808.8|21820.3|21804.3|0
1737595500000|2025-01-23 01:25:00|21821.6|21805.6|21821.4|21805.4|21826|21810|21820.8|21804.8|0
1737595800000|2025-01-23 01:30:00|21823.6|21807.6|21820.5|21804.5|21827.3|21811.3|21819.8|21803.8|0
1737596100000|2025-01-23 01:35:00|21821.1|21805.1|21824.6|21808.6|21827.9|21811.9|21819.1|21803.1|0
1737596400000|2025-01-23 01:40:00|21824.8|21808.8|21822.5|21806.5|21827.1|21811.1|21820.6|21804.6|0
1737596700000|2025-01-23 01:45:00|21822.1|21806.1|21815.8|21799.8|21822.1|21806.1|21812.3|21796.3|0
1737597000000|2025-01-23 01:50:00|21815.4|21799.4|21811.8|21795.8|21817.5|21801.5|21811.4|21795.4|0
1737597300000|2025-01-23 01:55:00|21812.4|21796.4|21812.5|21796.5|21814.5|21798.5|21809.3|21793.3|0
1737597600000|2025-01-23 02:00:00|21812.6|21796.6|21802|21786|21812.6|21796.6|21801.8|21785.8|0
1737597900000|2025-01-23 02:05:00|21802.3|21786.3|21807.4|21791.4|21809.8|21793.8|21791.6|21775.6|0
1737598200000|2025-01-23 02:10:00|21807.9|21791.9|21806.8|21790.8|21807.9|21791.9|21801.5|21785.5|0
1737598500000|2025-01-23 02:15:00|21807.9|21791.9|21811.1|21795.1|21813.5|21797.5|21804.8|21788.8|0
1737598800000|2025-01-23 02:20:00|21811.3|21795.3|21808.8|21792.8|21812.3|21796.3|21805.9|21789.9|0
1737599100000|2025-01-23 02:25:00|21808.9|21792.9|21810.8|21794.8|21810.9|21794.9|21804.6|21788.6|0
1737599400000|2025-01-23 02:30:00|21810.5|21794.5|21810.4|21794.4|21813.5|21797.5|21809.9|21793.9|0
1737599700000|2025-01-23 02:35:00|21810.8|21794.8|21816.5|21800.5|21817.4|21801.4|21810.8|21794.8|0
1737600000000|2025-01-23 02:40:00|21816.4|21800.4|21815.1|21799.1|21816.8|21800.8|21809.6|21793.6|0
1737600300000|2025-01-23 02:45:00|21815|21799|21813.8|21797.8|21816.5|21800.5|21812.1|21796.1|0
1737600600000|2025-01-23 02:50:00|21813.4|21797.4|21815.8|21799.8|21820.1|21804.1|21813.3|21797.3|0
1737600900000|2025-01-23 02:55:00|21815.9|21799.9|21818.8|21802.8|21819.5|21803.5|21815.6|21799.6|0
1737601200000|2025-01-23 03:00:00|21818.3|21802.3|21826.5|21810.5|21828.5|21812.5|21817.1|21801.1|0
1737601500000|2025-01-23 03:05:00|21826.4|21810.4|21823|21807|21828.9|21812.9|21821.3|21805.3|0
1737601800000|2025-01-23 03:10:00|21822.9|21806.9|21816.8|21800.8|21823.8|21807.8|21814|21798|0
1737602100000|2025-01-23 03:15:00|21815.9|21799.9|21812.8|21796.8|21816|21800|21807.6|21791.6|0
1737602400000|2025-01-23 03:20:00|21812.9|21796.9|21814.1|21798.1|21817.9|21801.9|21811.8|21795.8|0
1737602700000|2025-01-23 03:25:00|21813.9|21797.9|21819.3|21803.3|21819.9|21803.9|21813.6|21797.6|0
1737603000000|2025-01-23 03:30:00|21818.9|21802.9|21821.3|21805.3|21821.3|21805.3|21814.6|21798.6|0
1737603300000|2025-01-23 03:35:00|21821.9|21805.9|21822.1|21806.1|21822.9|21806.9|21819.6|21803.6|0
1737603600000|2025-01-23 03:40:00|21822.3|21806.3|21821.4|21805.4|21825.6|21809.6|21818.4|21802.4|0
1737603900000|2025-01-23 03:45:00|21821.5|21805.5|21814.3|21798.3|21821.6|21805.6|21812.4|21796.4|0
1737604200000|2025-01-23 03:50:00|21814.1|21798.1|21816.3|21800.3|21818.4|21802.4|21813.5|21797.5|0
1737604500000|2025-01-23 03:55:00|21816.4|21800.4|21816|21800|21817.5|21801.5|21814.4|21798.4|0
1737604800000|2025-01-23 04:00:00|21816.1|21800.1|21818.9|21802.9|21820.4|21804.4|21815.6|21799.6|0
1737605100000|2025-01-23 04:05:00|21819.5|21803.5|21821.8|21805.8|21823.4|21807.4|21816.9|21800.9|0
1737605400000|2025-01-23 04:10:00|21821.6|21805.6|21822.9|21806.9|21824.1|21808.1|21820.9|21804.9|0
1737605700000|2025-01-23 04:15:00|21822.8|21806.8|21822.4|21806.4|21824.4|21808.4|21822.1|21806.1|0
1737606000000|2025-01-23 04:20:00|21822.6|21806.6|21827.5|21811.5|21828.3|21812.3|21822.6|21806.6|0
1737606300000|2025-01-23 04:25:00|21827.6|21811.6|21825.3|21809.3|21827.6|21811.6|21824.1|21808.1|0
1737606600000|2025-01-23 04:30:00|21825.1|21809.1|21827|21811|21827.3|21811.3|21825|21809|0
1737606900000|2025-01-23 04:35:00|21826.9|21810.9|21824.5|21808.5|21827.5|21811.5|21823.3|21807.3|0
1737607200000|2025-01-23 04:40:00|21824.6|21808.6|21824.6|21808.6|21825.6|21809.6|21822.3|21806.3|0
1737607500000|2025-01-23 04:45:00|21824.5|21808.5|21826.9|21810.9|21827|21811|21824.3|21808.3|0
1737607800000|2025-01-23 04:50:00|21826.8|21810.8|21829.6|21813.6|21830.4|21814.4|21826.8|21810.8|0
1737608100000|2025-01-23 04:55:00|21829.8|21813.8|21828.1|21812.1|21829.8|21813.8|21827.1|21811.1|0
1737608400000|2025-01-23 05:00:00|21827.8|21811.8|21827.4|21811.4|21830.1|21814.1|21825.8|21809.8|0
1737608700000|2025-01-23 05:05:00|21827.5|21811.5|21829.3|21813.3|21830.8|21814.8|21825.5|21809.5|0
1737609000000|2025-01-23 05:10:00|21829.4|21813.4|21831.3|21815.3|21832.4|21816.4|21829.4|21813.4|0
1737609300000|2025-01-23 05:15:00|21831.1|21815.1|21830.3|21814.3|21833|21817|21829.8|21813.8|0
1737609600000|2025-01-23 05:20:00|21830.4|21814.4|21829.5|21813.5|21832|21816|21828.6|21812.6|0
1737609900000|2025-01-23 05:25:00|21829.8|21813.8|21824.6|21808.6|21829.8|21813.8|21822.8|21806.8|0
1737610200000|2025-01-23 05:30:00|21824.4|21808.4|21822.6|21806.6|21824.4|21808.4|21818.5|21802.5|0
1737610500000|2025-01-23 05:35:00|21823.3|21807.3|21824.6|21808.6|21826.3|21810.3|21822.5|21806.5|0
1737610800000|2025-01-23 05:40:00|21824.8|21808.8|21824.6|21808.6|21825|21809|21822.6|21806.6|0
1737611100000|2025-01-23 05:45:00|21824.8|21808.8|21823.9|21807.9|21825.9|21809.9|21822.4|21806.4|0
1737611400000|2025-01-23 05:50:00|21824.5|21808.5|21820.9|21804.9|21824.5|21808.5|21819.9|21803.9|0
1737611700000|2025-01-23 05:55:00|21821.1|21805.1|21816.9|21800.9|21822.3|21806.3|21815.4|21799.4|0
1737612000000|2025-01-23 06:00:00|21817|21801|21817.5|21801.5|21820.6|21804.6|21816.8|21800.8|0
1737612300000|2025-01-23 06:05:00|21817.6|21801.6|21820|21804|21821.1|21805.1|21817.4|21801.4|0
1737612600000|2025-01-23 06:10:00|21819.9|21803.9|21824.3|21808.3|21824.5|21808.5|21819.3|21803.3|0
1737612900000|2025-01-23 06:15:00|21824.4|21808.4|21826.4|21810.4|21827.5|21811.5|21822.6|21806.6|0
1737613200000|2025-01-23 06:20:00|21826.3|21810.3|21812.9|21796.9|21827.9|21811.9|21812.9|21796.9|0
1737613500000|2025-01-23 06:25:00|21812.8|21796.8|21815.1|21799.1|21817.4|21801.4|21810.9|21794.9|0
1737613800000|2025-01-23 06:30:00|21813.6|21797.6|21809.4|21793.4|21817.6|21801.6|21809.4|21793.4|0
1737614100000|2025-01-23 06:35:00|21809.8|21793.8|21807|21791|21811.6|21795.6|21806.3|21790.3|0
1737614400000|2025-01-23 06:40:00|21807.1|21791.1|21803.5|21787.5|21807.1|21791.1|21799.4|21783.4|0
1737614700000|2025-01-23 06:45:00|21804.5|21788.5|21806.9|21790.9|21808.1|21792.1|21800.4|21784.4|0
1737615000000|2025-01-23 06:50:00|21807|21791|21805.9|21789.9|21809.9|21793.9|21804.9|21788.9|0
1737615300000|2025-01-23 06:55:00|21805.8|21789.8|21806.3|21790.3|21809.3|21793.3|21803.9|21787.9|0
1737615600000|2025-01-23 07:00:00|21806.6|21790.6|21807.1|21791.1|21810.9|21794.9|21805.3|21789.3|0
1737615900000|2025-01-23 07:05:00|21807.3|21791.3|21797.5|21781.5|21807.9|21791.9|21794|21778|0
1737616200000|2025-01-23 07:10:00|21797.4|21781.4|21802.9|21786.9|21804.8|21788.8|21797.4|21781.4|0
1737616500000|2025-01-23 07:15:00|21803|21787|21801.9|21785.9|21806.3|21790.3|21800|21784|0
1737616800000|2025-01-23 07:20:00|21802|21786|21810|21794|21810.3|21794.3|21800.4|21784.4|0
1737617100000|2025-01-23 07:25:00|21810.1|21794.1|21807.1|21791.1|21811.8|21795.8|21805.4|21789.4|0
1737617400000|2025-01-23 07:30:00|21807.4|21791.4|21805.4|21789.4|21808.1|21792.1|21802.4|21786.4|0
1737617700000|2025-01-23 07:35:00|21805.6|21789.6|21802.1|21786.1|21806.5|21790.5|21800.1|21784.1|0
1737618000000|2025-01-23 07:40:00|21802|21786|21793.8|21777.8|21802.4|21786.4|21789|21773|0
1737618300000|2025-01-23 07:45:00|21793.5|21777.5|21794.1|21778.1|21798.8|21782.8|21792.3|21776.3|0
1737618600000|2025-01-23 07:50:00|21794|21778|21783.6|21767.6|21795.1|21779.1|21781.1|21765.1|0
1737618900000|2025-01-23 07:55:00|21783.5|21767.5|21785|21769|21787.8|21771.8|21783.4|21767.4|0
1737619200000|2025-01-23 08:00:00|21785.4|21769.4|21773.9|21757.9|21788.3|21772.3|21768.4|21752.4|0
1737619500000|2025-01-23 08:05:00|21773.3|21757.3|21774.5|21758.5|21782|21766|21773.3|21757.3|0
1737619800000|2025-01-23 08:10:00|21774.4|21758.4|21770.3|21754.3|21780.3|21764.3|21769.9|21753.9|0
1737620100000|2025-01-23 08:15:00|21770.1|21754.1|21763.9|21747.9|21772.9|21756.9|21760.9|21744.9|0
1737620400000|2025-01-23 08:20:00|21763.4|21747.4|21777.4|21761.4|21778.1|21762.1|21760.6|21744.6|0
1737620700000|2025-01-23 08:25:00|21777.1|21761.1|21770.4|21754.4|21780.6|21764.6|21769.4|21753.4|0
1737621000000|2025-01-23 08:30:00|21770.3|21754.3|21755.3|21739.3|21770.3|21754.3|21753.8|21737.8|0
1737621300000|2025-01-23 08:35:00|21755.4|21739.4|21747.4|21731.4|21760.9|21744.9|21746.4|21730.4|0
1737621600000|2025-01-23 08:40:00|21747.5|21731.5|21747.6|21731.6|21749.5|21733.5|21739.5|21723.5|0
1737621900000|2025-01-23 08:45:00|21748.1|21732.1|21740.3|21724.3|21751.5|21735.5|21738.4|21722.4|0
1737622200000|2025-01-23 08:50:00|21741.3|21725.3|21733.3|21717.3|21744.9|21728.9|21728|21712|0
1737622500000|2025-01-23 08:55:00|21733.6|21717.6|21744.4|21728.4|21747.8|21731.8|21733.1|21717.1|0
1737622800000|2025-01-23 09:00:00|21744.5|21728.5|21743.6|21727.6|21749.9|21733.9|21739.6|21723.6|0
1737623100000|2025-01-23 09:05:00|21743.4|21727.4|21745.4|21729.4|21755.5|21739.5|21743.4|21727.4|0
1737623400000|2025-01-23 09:10:00|21745.1|21729.1|21732.8|21716.8|21745.3|21729.3|21731.4|21715.4|0
1737623700000|2025-01-23 09:15:00|21732.3|21716.3|21732.4|21716.4|21733.6|21717.6|21720|21704|0
1737624000000|2025-01-23 09:20:00|21732|21716|21745.1|21729.1|21747.1|21731.1|21730.1|21714.1|0
1737624300000|2025-01-23 09:25:00|21745.5|21729.5|21738.6|21722.6|21746.1|21730.1|21737.1|21721.1|0
1737624600000|2025-01-23 09:30:00|21738.3|21722.3|21743.1|21727.1|21745.9|21729.9|21734.8|21718.8|0
1737624900000|2025-01-23 09:35:00|21742.9|21726.9|21748.1|21732.1|21753.6|21737.6|21742.6|21726.6|0
1737625200000|2025-01-23 09:40:00|21748.3|21732.3|21752.8|21736.8|21753.9|21737.9|21745.3|21729.3|0
1737625500000|2025-01-23 09:45:00|21752.9|21736.9|21753.4|21737.4|21760.3|21744.3|21750.9|21734.9|0
1737625800000|2025-01-23 09:50:00|21752.9|21736.9|21762.3|21746.3|21764.3|21748.3|21752.4|21736.4|0
1737626100000|2025-01-23 09:55:00|21761.9|21745.9|21758.1|21742.1|21762.3|21746.3|21754.6|21738.6|0
1737626400000|2025-01-23 10:00:00|21759.1|21743.1|21753.9|21737.9|21763.6|21747.6|21753.3|21737.3|0
1737626700000|2025-01-23 10:05:00|21754|21738|21757|21741|21758.4|21742.4|21748.3|21732.3|0
1737627000000|2025-01-23 10:10:00|21756.3|21740.3|21762.4|21746.4|21762.4|21746.4|21756|21740|0
1737627300000|2025-01-23 10:15:00|21762.3|21746.3|21764.9|21748.9|21770.8|21754.8|21760.6|21744.6|0
1737627600000|2025-01-23 10:20:00|21764.5|21748.5|21757.4|21741.4|21766.8|21750.8|21753.4|21737.4|0
1737627900000|2025-01-23 10:25:00|21756.9|21740.9|21765|21749|21765.6|21749.6|21756.1|21740.1|0
1737628200000|2025-01-23 10:30:00|21764.6|21748.6|21758.4|21742.4|21765.1|21749.1|21756.9|21740.9|0
1737628500000|2025-01-23 10:35:00|21758.5|21742.5|21762|21746|21762.8|21746.8|21754.9|21738.9|0
1737628800000|2025-01-23 10:40:00|21761.8|21745.8|21755.6|21739.6|21761.8|21745.8|21754|21738|0
1737629100000|2025-01-23 10:45:00|21755.1|21739.1|21749.1|21733.1|21757.5|21741.5|21745.4|21729.4|0
1737629400000|2025-01-23 10:50:00|21749.4|21733.4|21748.8|21732.8|21750.9|21734.9|21742|21726|0
1737629700000|2025-01-23 10:55:00|21748.4|21732.4|21745.5|21729.5|21751.9|21735.9|21741.8|21725.8|0
1737630000000|2025-01-23 11:00:00|21743.8|21727.8|21753.8|21737.8|21758.8|21742.8|21740.6|21724.6|0
1737630300000|2025-01-23 11:05:00|21753.9|21737.9|21751.9|21735.9|21756|21740|21748.3|21732.3|0
1737630600000|2025-01-23 11:10:00|21752|21736|21743.9|21727.9|21752|21736|21739.3|21723.3|0
1737630900000|2025-01-23 11:15:00|21743.4|21727.4|21748.9|21732.9|21749.8|21733.8|21741.4|21725.4|0
1737631200000|2025-01-23 11:20:00|21748.8|21732.8|21750|21734|21755.5|21739.5|21746.6|21730.6|0
1737631500000|2025-01-23 11:25:00|21748.6|21732.6|21743.6|21727.6|21750.9|21734.9|21738|21722|0
1737631800000|2025-01-23 11:30:00|21743.9|21727.9|21747.9|21731.9|21753.6|21737.6|21741.4|21725.4|0
1737632100000|2025-01-23 11:35:00|21747.8|21731.8|21749.6|21733.6|21751.4|21735.4|21743.1|21727.1|0
1737632400000|2025-01-23 11:40:00|21749.9|21733.9|21760.3|21744.3|21762.3|21746.3|21748.8|21732.8|0
1737632700000|2025-01-23 11:45:00|21760.8|21744.8|21761.5|21745.5|21765.8|21749.8|21755.8|21739.8|0
1737633000000|2025-01-23 11:50:00|21760.9|21744.9|21765.9|21749.9|21766.4|21750.4|21757.6|21741.6|0
1737633300000|2025-01-23 11:55:00|21765.8|21749.8|21762.3|21746.3|21767.5|21751.5|21759.3|21743.3|0
1737633600000|2025-01-23 12:00:00|21761.6|21745.6|21753.3|21737.3|21768.3|21752.3|21750.9|21734.9|0
1737633900000|2025-01-23 12:05:00|21753.6|21737.6|21739.6|21723.6|21755|21739|21739.4|21723.4|0
1737634200000|2025-01-23 12:10:00|21739.3|21723.3|21746.5|21730.5|21747.3|21731.3|21736.8|21720.8|0
1737634500000|2025-01-23 12:15:00|21746.6|21730.6|21740.9|21724.9|21750.6|21734.6|21740.1|21724.1|0
1737634800000|2025-01-23 12:20:00|21741.4|21725.4|21747.4|21731.4|21748.6|21732.6|21740.6|21724.6|0
1737635100000|2025-01-23 12:25:00|21746.9|21730.9|21761.8|21745.8|21761.9|21745.9|21746.5|21730.5|0
1737635400000|2025-01-23 12:30:00|21761.1|21745.1|21757|21741|21763|21747|21753.4|21737.4|0
1737635700000|2025-01-23 12:35:00|21756.4|21740.4|21759.6|21743.6|21768.6|21752.6|21753.5|21737.5|0
1737636000000|2025-01-23 12:40:00|21759.8|21743.8|21761.6|21745.6|21764.3|21748.3|21755.4|21739.4|0
1737636300000|2025-01-23 12:45:00|21761.8|21745.8|21753.1|21737.1|21761.8|21745.8|21751.1|21735.1|0
1737636600000|2025-01-23 12:50:00|21752.8|21736.8|21761.1|21745.1|21765.9|21749.9|21752.8|21736.8|0
1737636900000|2025-01-23 12:55:00|21761.4|21745.4|21764.6|21748.6|21764.6|21748.6|21757.1|21741.1|0
1737637200000|2025-01-23 13:00:00|21763.6|21747.6|21771.3|21755.3|21772|21756|21759|21743|0
1737637500000|2025-01-23 13:05:00|21771.1|21755.1|21749.9|21733.9|21771.1|21755.1|21742|21726|0
1737637800000|2025-01-23 13:10:00|21749|21733|21748.4|21732.4|21753.8|21737.8|21744.9|21728.9|0
1737638100000|2025-01-23 13:15:00|21748.1|21732.1|21747|21731|21756.6|21740.6|21746.4|21730.4|0
1737638400000|2025-01-23 13:20:00|21747.1|21731.1|21755.5|21739.5|21758.5|21742.5|21747.1|21731.1|0
1737638700000|2025-01-23 13:25:00|21755.4|21739.4|21761.9|21745.9|21765|21749|21754.4|21738.4|0
1737639000000|2025-01-23 13:30:00|21762.4|21746.4|21754.1|21738.1|21782.1|21766.1|21743.1|21727.1|0
1737639300000|2025-01-23 13:35:00|21754.4|21738.4|21755|21739|21758.3|21742.3|21747.1|21731.1|0
1737639600000|2025-01-23 13:40:00|21754.6|21738.6|21757|21741|21762.5|21746.5|21754|21738|0
1737639900000|2025-01-23 13:45:00|21756.6|21740.6|21761.6|21745.6|21766.8|21750.8|21753|21737|0
1737640200000|2025-01-23 13:50:00|21760.6|21744.6|21762|21746|21768.6|21752.6|21760.4|21744.4|0
1737640500000|2025-01-23 13:55:00|21762.3|21746.3|21760.3|21744.3|21768.3|21752.3|21759.8|21743.8|0
1737640800000|2025-01-23 14:00:00|21762|21746|21760.5|21744.5|21767.5|21751.5|21758.3|21742.3|0
1737641100000|2025-01-23 14:05:00|21760.6|21744.6|21753|21737|21761|21745|21748.9|21732.9|0
1737641400000|2025-01-23 14:10:00|21753.4|21737.4|21749.3|21733.3|21755.5|21739.5|21747.5|21731.5|0
1737641700000|2025-01-23 14:15:00|21748.8|21732.8|21752.5|21736.5|21757|21741|21744.8|21728.8|0
1737642000000|2025-01-23 14:20:00|21751|21735|21747|21731|21751.4|21735.4|21742|21726|0
1737642300000|2025-01-23 14:25:00|21748.9|21732.9|21754.3|21738.3|21756.9|21740.9|21744.6|21728.6|0
1737642600000|2025-01-23 14:30:00|21753|21737|21763.3|21747.3|21763.3|21747.3|21731.1|21715.1|0
1737642900000|2025-01-23 14:35:00|21761.4|21745.4|21772.4|21756.4|21773.4|21757.4|21746.4|21730.4|0
1737643200000|2025-01-23 14:40:00|21773.5|21757.5|21778.5|21762.5|21778.5|21762.5|21758.5|21742.5|0
1737643500000|2025-01-23 14:45:00|21778.1|21762.1|21775.9|21759.9|21781.8|21765.8|21761.8|21745.8|0
1737643800000|2025-01-23 14:50:00|21777|21761|21767.8|21751.8|21781.5|21765.5|21761.3|21745.3|0
1737644100000|2025-01-23 14:55:00|21770|21754|21759.8|21743.8|21773.4|21757.4|21744.1|21728.1|0
1737644400000|2025-01-23 15:00:00|21761.8|21745.8|21745.6|21729.6|21768|21752|21733.8|21717.8|0
1737644700000|2025-01-23 15:05:00|21746.4|21730.4|21751|21735|21760.5|21744.5|21734|21718|0
1737645000000|2025-01-23 15:10:00|21751.4|21735.4|21765.5|21749.5|21768.5|21752.5|21747.8|21731.8|0
1737645300000|2025-01-23 15:15:00|21766.5|21750.5|21747|21731|21769.5|21753.5|21747|21731|0
1737645600000|2025-01-23 15:20:00|21746.8|21730.8|21768.3|21752.3|21772.8|21756.8|21745.4|21729.4|0
1737645900000|2025-01-23 15:25:00|21767.5|21751.5|21765.5|21749.5|21767.5|21751.5|21747.3|21731.3|0
1737646200000|2025-01-23 15:30:00|21765.3|21749.3|21784.9|21768.9|21787.8|21771.8|21756.9|21740.9|0
1737646500000|2025-01-23 15:35:00|21784.8|21768.8|21793.6|21777.6|21801|21785|21776.8|21760.8|0
1737646800000|2025-01-23 15:40:00|21795|21779|21787.3|21771.3|21795|21779|21781.9|21765.9|0
1737647100000|2025-01-23 15:45:00|21786.5|21770.5|21799.6|21783.6|21805|21789|21783.5|21767.5|0
1737647400000|2025-01-23 15:50:00|21799.5|21783.5|21792.5|21776.5|21799.8|21783.8|21788.1|21772.1|0
1737647700000|2025-01-23 15:55:00|21792.3|21776.3|21795.8|21779.8|21797.5|21781.5|21789.8|21773.8|0
1737648000000|2025-01-23 16:00:00|21796.3|21780.3|21803.8|21787.8|21810.6|21794.6|21790.4|21774.4|0
1737648300000|2025-01-23 16:05:00|21804|21788|21782.5|21766.5|21805.5|21789.5|21780.6|21764.6|0
1737648600000|2025-01-23 16:10:00|21782.8|21766.8|21803.8|21787.8|21808.4|21792.4|21763.8|21747.8|0
1737648900000|2025-01-23 16:15:00|21804.9|21788.9|21790.8|21774.8|21809.9|21793.9|21781.5|21765.5|0
1737649200000|2025-01-23 16:20:00|21790.5|21774.5|21790.9|21774.9|21798.8|21782.8|21779.5|21763.5|0
1737649500000|2025-01-23 16:25:00|21791.3|21775.3|21812.3|21796.3|21812.3|21796.3|21777.8|21761.8|0
1737649800000|2025-01-23 16:30:00|21812.4|21796.4|21820.8|21804.8|21826|21810|21808.5|21792.5|0
1737650100000|2025-01-23 16:35:00|21820|21804|21809|21793|21821.5|21805.5|21797.8|21781.8|0
1737650400000|2025-01-23 16:40:00|21809.9|21793.9|21818.2|21802.2|21820.1|21804.1|21807.9|21791.9|0
1737650700000|2025-01-23 16:45:00|21818.7|21802.7|21825.7|21809.7|21834.7|21818.7|21805.7|21789.7|0
1737651000000|2025-01-23 16:50:00|21825.4|21809.4|21818.4|21802.4|21828.7|21812.7|21797.9|21781.9|0
1737651300000|2025-01-23 16:55:00|21817.7|21801.7|21811.7|21795.7|21822.4|21806.4|21808.2|21792.2|0
1737651600000|2025-01-23 17:00:00|21810.1|21794.1|21786.2|21770.2|21810.1|21794.1|21784.2|21768.2|0
1737651900000|2025-01-23 17:05:00|21785.9|21769.9|21800.7|21784.7|21803.9|21787.9|21784.7|21768.7|0
1737652200000|2025-01-23 17:10:00|21800.1|21784.1|21802.4|21786.4|21803.8|21787.8|21794.4|21778.4|0
1737652500000|2025-01-23 17:15:00|21801.9|21785.9|21807.9|21791.9|21808.8|21792.8|21799.4|21783.4|0
1737652800000|2025-01-23 17:20:00|21807.6|21791.6|21799.4|21783.4|21809.4|21793.4|21796.7|21780.7|0
1737653100000|2025-01-23 17:25:00|21798.8|21782.8|21790.2|21774.2|21800.7|21784.7|21787.2|21771.2|0
1737653400000|2025-01-23 17:30:00|21790.1|21774.1|21774.2|21758.2|21791.2|21775.2|21768.9|21752.9|0
1737653700000|2025-01-23 17:35:00|21774.7|21758.7|21769.8|21753.8|21775.9|21759.9|21764.1|21748.1|0
1737654000000|2025-01-23 17:40:00|21767.9|21751.9|21778.9|21762.9|21780.2|21764.2|21764.7|21748.7|0
1737654300000|2025-01-23 17:45:00|21778.6|21762.6|21788.7|21772.7|21790.6|21774.6|21775.7|21759.7|0
1737654600000|2025-01-23 17:50:00|21788.6|21772.6|21796.2|21780.2|21802.9|21786.9|21787.4|21771.4|0
1737654900000|2025-01-23 17:55:00|21795.7|21779.7|21802.2|21786.2|21803.2|21787.2|21791.7|21775.7|0
1737655200000|2025-01-23 18:00:00|21801.3|21785.3|21802.2|21786.2|21804.9|21788.9|21795.7|21779.7|0
1737655500000|2025-01-23 18:05:00|21801.7|21785.7|21801.3|21785.3|21802.8|21786.8|21796.9|21780.9|0
1737655800000|2025-01-23 18:10:00|21801.2|21785.2|21817.7|21801.7|21818.3|21802.3|21800.2|21784.2|0
1737656100000|2025-01-23 18:15:00|21818.2|21802.2|21827.4|21811.4|21828.6|21812.6|21817.1|21801.1|0
1737656400000|2025-01-23 18:20:00|21827.7|21811.7|21837.2|21821.2|21838.3|21822.3|21825.8|21809.8|0
1737656700000|2025-01-23 18:25:00|21837.1|21821.1|21822.7|21806.7|21838.3|21822.3|21821.4|21805.4|0
1737657000000|2025-01-23 18:30:00|21823.9|21807.9|21836.4|21820.4|21838.9|21822.9|21823.7|21807.7|0
1737657300000|2025-01-23 18:35:00|21835.7|21819.7|21841.3|21825.3|21847.1|21831.1|21835.4|21819.4|0
1737657600000|2025-01-23 18:40:00|21841.4|21825.4|21826.9|21810.9|21841.4|21825.4|21818.2|21802.2|0
1737657900000|2025-01-23 18:45:00|21826.6|21810.6|21820.8|21804.8|21833.1|21817.1|21820.4|21804.4|0
1737658200000|2025-01-23 18:50:00|21821.3|21805.3|21822.7|21806.7|21828.9|21812.9|21816.3|21800.3|0
1737658500000|2025-01-23 18:55:00|21822.4|21806.4|21818.2|21802.2|21823.9|21807.9|21812.9|21796.9|0
1737658800000|2025-01-23 19:00:00|21816.7|21800.7|21810.2|21794.2|21823.1|21807.1|21809.2|21793.2|0
1737659100000|2025-01-23 19:05:00|21810.4|21794.4|21797.9|21781.9|21810.4|21794.4|21796.9|21780.9|0
1737659400000|2025-01-23 19:10:00|21798.7|21782.7|21791.7|21775.7|21799.4|21783.4|21788.7|21772.7|0
1737659700000|2025-01-23 19:15:00|21792.7|21776.7|21795.3|21779.3|21798.3|21782.3|21787.6|21771.6|0
1737660000000|2025-01-23 19:20:00|21795.1|21779.1|21802.1|21786.1|21803.1|21787.1|21791.8|21775.8|0
1737660300000|2025-01-23 19:25:00|21802.6|21786.6|21808.3|21792.3|21815.3|21799.3|21801.6|21785.6|0
1737660600000|2025-01-23 19:30:00|21810.3|21794.3|21814.2|21798.2|21826.2|21810.2|21808.7|21792.7|0
1737660900000|2025-01-23 19:35:00|21813.8|21797.8|21818.7|21802.7|21824.3|21808.3|21810.6|21794.6|0
1737661200000|2025-01-23 19:40:00|21818.3|21802.3|21817.8|21801.8|21825.2|21809.2|21817.8|21801.8|0
1737661500000|2025-01-23 19:45:00|21818.1|21802.1|21812.5|21796.5|21823|21807|21812.1|21796.1|0
1737661800000|2025-01-23 19:50:00|21813.7|21797.7|21812|21796|21820.5|21804.5|21811.8|21795.8|0
1737662100000|2025-01-23 19:55:00|21810.3|21794.3|21817.3|21801.3|21825.5|21809.5|21810.1|21794.1|0
1737662400000|2025-01-23 20:00:00|21816.2|21800.2|21813.1|21797.1|21819.6|21803.6|21807.6|21791.6|0
1737662700000|2025-01-23 20:05:00|21812.3|21796.3|21823.7|21807.7|21828.5|21812.5|21810.2|21794.2|0
1737663000000|2025-01-23 20:10:00|21823.5|21807.5|21831.3|21815.3|21834.1|21818.1|21816.2|21800.2|0
1737663300000|2025-01-23 20:15:00|21831.1|21815.1|21828.8|21812.8|21840.7|21824.7|21824.5|21808.5|0
1737663600000|2025-01-23 20:20:00|21830.8|21814.8|21838.7|21822.7|21840.3|21824.3|21827.3|21811.3|0
1737663900000|2025-01-23 20:25:00|21838.8|21822.8|21833.1|21817.1|21841|21825|21828.3|21812.3|0
1737664200000|2025-01-23 20:30:00|21831|21815|21831.6|21815.6|21835.6|21819.6|21822.2|21806.2|0
1737664500000|2025-01-23 20:35:00|21829.5|21813.5|21833.8|21817.8|21840.8|21824.8|21823.5|21807.5|0
1737664800000|2025-01-23 20:40:00|21834.5|21818.5|21824.1|21808.1|21834.5|21818.5|21822.2|21806.2|0
1737665100000|2025-01-23 20:45:00|21824|21808|21837.3|21821.3|21842|21826|21823.7|21807.7|0
1737665400000|2025-01-23 20:50:00|21845.2|21829.2|21870.7|21854.7|21874.6|21858.6|21845.2|21829.2|0
1737665700000|2025-01-23 20:55:00|21875.5|21859.5|21907|21891|21907|21891|21875|21859|0
1737666000000|2025-01-23 21:00:00|21906.7|21890.7|21901.6|21885.6|21913.2|21897.2|21891.5|21875.5|0
1737666300000|2025-01-23 21:05:00|21901.3|21885.3|21883.1|21867.1|21901.3|21885.3|21882.5|21866.5|0
1737666600000|2025-01-23 21:10:00|21882.8|21866.8|21890|21874|21897.2|21881.2|21878.5|21862.5|0
1737666900000|2025-01-23 21:15:00|21888.7|21872.7|21881.2|21865.2|21888.7|21872.7|21877.2|21861.2|0
1737667200000|2025-01-23 21:20:00|21881.3|21865.3|21878.2|21862.2|21881.6|21865.6|21875.2|21859.2|0
1737667500000|2025-01-23 21:25:00|21878|21862|21876|21860|21878.5|21862.5|21874.7|21858.7|0
1737667800000|2025-01-23 21:30:00|21875.7|21859.7|21880|21864|21880.5|21864.5|21873.2|21857.2|0
1737668100000|2025-01-23 21:35:00|21879.8|21863.8|21881.5|21865.5|21883.3|21867.3|21878.2|21862.2|0
1737668400000|2025-01-23 21:40:00|21881.3|21865.3|21877.5|21861.5|21883.7|21867.7|21877.5|21861.5|0
1737668700000|2025-01-23 21:45:00|21878.2|21862.2|21879.2|21863.2|21880.8|21864.8|21876.8|21860.8|0
1737669000000|2025-01-23 21:50:00|21879.5|21863.5|21882.6|21866.6|21882.7|21866.7|21877.5|21861.5|0
1737669300000|2025-01-23 21:55:00|21882.5|21866.5|21885.6|21869.6|21888.5|21872.5|21881.6|21865.6|0
1737669600000|2025-01-23 22:00:00|21882.1|21866.1|21885.1|21869.1|21885.6|21869.6|21882.1|21866.1|0
1737669900000|2025-01-23 22:05:00|21885.5|21869.5|21884.4|21868.4|21888|21872|21882.6|21866.6|0
1737670200000|2025-01-23 22:10:00|21885.8|21869.8|21884.6|21868.6|21886|21870|21883.8|21867.8|0
1737670500000|2025-01-23 22:15:00|21884.1|21868.1|21882.8|21866.8|21885.4|21869.4|21882.4|21866.4|0
1737670800000|2025-01-23 22:20:00|21882.7|21866.7|21883.3|21867.3|21884.6|21868.6|21882.7|21866.7|0
1737671100000|2025-01-23 22:25:00|21883.4|21867.4|21881.7|21865.7|21883.4|21867.4|21880.7|21864.7|0
1737671400000|2025-01-23 22:30:00|21881|21865|21883.3|21867.3|21883.6|21867.6|21881|21865|0
1737671700000|2025-01-23 22:35:00|21883.6|21867.6|21885.5|21869.5|21885.7|21869.7|21883.6|21867.6|0
1737672000000|2025-01-23 22:40:00|21884.8|21868.8|21882.3|21866.3|21885.7|21869.7|21882.3|21866.3|0
1737672300000|2025-01-23 22:45:00|21882.8|21866.8|21882.7|21866.7|21882.8|21866.8|21882.1|21866.1|0
1737672600000|2025-01-23 22:50:00|21882.5|21866.5|21881.9|21865.9|21883|21867|21881.9|21865.9|0
1737672900000|2025-01-23 22:55:00|21881.5|21865.5|21883.4|21867.4|21885.5|21869.5|21881.3|21865.3|0
1737673200000|2025-01-23 23:00:00|21879.2|21863.2|21862.1|21846.1|21879.5|21863.5|21861.8|21845.8|0
1737673500000|2025-01-23 23:05:00|21862.3|21846.3|21861.2|21845.2|21869.3|21853.3|21860.3|21844.3|0
1737673800000|2025-01-23 23:10:00|21862.5|21846.5|21863.8|21847.8|21868.7|21852.7|21860.1|21844.1|0
1737674100000|2025-01-23 23:15:00|21862.7|21846.7|21864.2|21848.2|21865.1|21849.1|21861.6|21845.6|0
1737674400000|2025-01-23 23:20:00|21864.3|21848.3|21866.5|21850.5|21867.2|21851.2|21863.6|21847.6|0
1737674700000|2025-01-23 23:25:00|21866.6|21850.6|21865.3|21849.3|21867|21851|21863.7|21847.7|0
1737675000000|2025-01-23 23:30:00|21865.2|21849.2|21872.3|21856.3|21873|21857|21864.7|21848.7|0
1737675300000|2025-01-23 23:35:00|21872.5|21856.5|21872.6|21856.6|21875.3|21859.3|21871.7|21855.7|0
1737675600000|2025-01-23 23:40:00|21872.5|21856.5|21871.3|21855.3|21872.7|21856.7|21870.2|21854.2|0
1737675900000|2025-01-23 23:45:00|21871.2|21855.2|21870.6|21854.6|21874.3|21858.3|21866.3|21850.3|0
1737676200000|2025-01-23 23:50:00|21870.5|21854.5|21882.1|21866.1|21883|21867|21869.7|21853.7|0
1737676500000|2025-01-23 23:55:00|21882.3|21866.3|21882.1|21866.1|21886.3|21870.3|21881|21865|0
1737676800000|2025-01-24 00:00:00|21882.6|21866.6|21883|21867|21885.5|21869.5|21881.4|21865.4|0
1737677100000|2025-01-24 00:05:00|21882.9|21866.9|21879.3|21863.3|21886.3|21870.3|21879.3|21863.3|0
1737677400000|2025-01-24 00:10:00|21879|21863|21878|21862|21881.4|21865.4|21877.9|21861.9|0
1737677700000|2025-01-24 00:15:00|21878.3|21862.3|21881.4|21865.4|21883.1|21867.1|21878.3|21862.3|0
1737678000000|2025-01-24 00:20:00|21881.1|21865.1|21883.5|21867.5|21885.3|21869.3|21878.8|21862.8|0
1737678300000|2025-01-24 00:25:00|21883.4|21867.4|21879.9|21863.9|21884.4|21868.4|21879|21863|0
1737678600000|2025-01-24 00:30:00|21878.8|21862.8|21878.6|21862.6|21880.1|21864.1|21877.3|21861.3|0
1737678900000|2025-01-24 00:35:00|21878|21862|21880.5|21864.5|21881.5|21865.5|21875.3|21859.3|0
1737679200000|2025-01-24 00:40:00|21880.4|21864.4|21878.3|21862.3|21881.5|21865.5|21876.8|21860.8|0
1737679500000|2025-01-24 00:45:00|21878.4|21862.4|21874.9|21858.9|21881|21865|21874.1|21858.1|0
1737679800000|2025-01-24 00:50:00|21875.5|21859.5|21877.4|21861.4|21878.3|21862.3|21872.4|21856.4|0
1737680100000|2025-01-24 00:55:00|21877.3|21861.3|21880.1|21864.1|21880.8|21864.8|21868.5|21852.5|0
1737680400000|2025-01-24 01:00:00|21881.9|21865.9|21877.4|21861.4|21882.8|21866.8|21876.3|21860.3|0
1737680700000|2025-01-24 01:05:00|21877.6|21861.6|21890.9|21874.9|21890.9|21874.9|21877|21861|0
1737681000000|2025-01-24 01:10:00|21891.3|21875.3|21899.8|21883.8|21900.8|21884.8|21888|21872|0
1737681300000|2025-01-24 01:15:00|21900|21884|21901.3|21885.3|21905.5|21889.5|21898.5|21882.5|0
1737681600000|2025-01-24 01:20:00|21901.1|21885.1|21898|21882|21904.5|21888.5|21897.5|21881.5|0
1737681900000|2025-01-24 01:25:00|21897.9|21881.9|21892.9|21876.9|21900.8|21884.8|21892.6|21876.6|0
1737682200000|2025-01-24 01:30:00|21892.6|21876.6|21885.9|21869.9|21893.9|21877.9|21884.3|21868.3|0
1737682500000|2025-01-24 01:35:00|21885.8|21869.8|21878|21862|21887.8|21871.8|21878|21862|0
1737682800000|2025-01-24 01:40:00|21878.6|21862.6|21876.8|21860.8|21880.8|21864.8|21874.8|21858.8|0
1737683100000|2025-01-24 01:45:00|21876.5|21860.5|21880.3|21864.3|21880.6|21864.6|21873.9|21857.9|0
1737683400000|2025-01-24 01:50:00|21880.4|21864.4|21877.5|21861.5|21884.3|21868.3|21877.3|21861.3|0
1737683700000|2025-01-24 01:55:00|21877.3|21861.3|21882.5|21866.5|21882.5|21866.5|21877.3|21861.3|0
1737684000000|2025-01-24 02:00:00|21882.6|21866.6|21891.6|21875.6|21891.6|21875.6|21879.3|21863.3|0
1737684300000|2025-01-24 02:05:00|21892|21876|21895.9|21879.9|21898.9|21882.9|21889.4|21873.4|0
1737684600000|2025-01-24 02:10:00|21895.1|21879.1|21902|21886|21902.8|21886.8|21889.5|21873.5|0
1737684900000|2025-01-24 02:15:00|21902.1|21886.1|21925.4|21909.4|21928.4|21912.4|21902.1|21886.1|0
1737685200000|2025-01-24 02:20:00|21925.9|21909.9|21912.4|21896.4|21930.5|21914.5|21911.8|21895.8|0
1737685500000|2025-01-24 02:25:00|21912|21896|21910.9|21894.9|21915.1|21899.1|21908.9|21892.9|0
1737685800000|2025-01-24 02:30:00|21908.9|21892.9|21917.4|21901.4|21918.9|21902.9|21908.6|21892.6|0
1737686100000|2025-01-24 02:35:00|21917.6|21901.6|21918.6|21902.6|21922.4|21906.4|21916.3|21900.3|0
1737686400000|2025-01-24 02:40:00|21918.5|21902.5|21922|21906|21923.8|21907.8|21918.5|21902.5|0
1737686700000|2025-01-24 02:45:00|21921.6|21905.6|21917.4|21901.4|21924.4|21908.4|21917.3|21901.3|0
1737687000000|2025-01-24 02:50:00|21918.6|21902.6|21921.6|21905.6|21922.8|21906.8|21917.4|21901.4|0
1737687300000|2025-01-24 02:55:00|21921.4|21905.4|21921.5|21905.5|21923.8|21907.8|21918.8|21902.8|0
1737687600000|2025-01-24 03:00:00|21920.6|21904.6|21927.3|21911.3|21929.8|21913.8|21920.1|21904.1|0
1737687900000|2025-01-24 03:05:00|21927|21911|21917.6|21901.6|21927|21911|21916.6|21900.6|0
1737688200000|2025-01-24 03:10:00|21917.5|21901.5|21908.6|21892.6|21917.5|21901.5|21908.6|21892.6|0
1737688500000|2025-01-24 03:15:00|21908.8|21892.8|21905.4|21889.4|21909.9|21893.9|21903.1|21887.1|0
1737688800000|2025-01-24 03:20:00|21905|21889|21889.1|21873.1|21905.8|21889.8|21886.6|21870.6|0
1737689100000|2025-01-24 03:25:00|21888.9|21872.9|21880.4|21864.4|21892.4|21876.4|21876.8|21860.8|0
1737689400000|2025-01-24 03:30:00|21880.6|21864.6|21880.9|21864.9|21887.5|21871.5|21877.4|21861.4|0
1737689700000|2025-01-24 03:35:00|21880.6|21864.6|21879.8|21863.8|21882.9|21866.9|21876.6|21860.6|0
1737690000000|2025-01-24 03:40:00|21880.1|21864.1|21874.5|21858.5|21880.6|21864.6|21864.6|21848.6|0
1737690300000|2025-01-24 03:45:00|21875.3|21859.3|21879.1|21863.1|21879.3|21863.3|21872.9|21856.9|0
1737690600000|2025-01-24 03:50:00|21879.3|21863.3|21881.8|21865.8|21882.1|21866.1|21875.8|21859.8|0
1737690900000|2025-01-24 03:55:00|21880.9|21864.9|21875.1|21859.1|21881.4|21865.4|21874.3|21858.3|0
1737691200000|2025-01-24 04:00:00|21875|21859|21875.6|21859.6|21880.5|21864.5|21872.4|21856.4|0
1737691500000|2025-01-24 04:05:00|21874.8|21858.8|21873|21857|21877.3|21861.3|21869.4|21853.4|0
1737691800000|2025-01-24 04:10:00|21873.6|21857.6|21879|21863|21879.8|21863.8|21871.8|21855.8|0
1737692100000|2025-01-24 04:15:00|21878.9|21862.9|21861.5|21845.5|21879.4|21863.4|21859.9|21843.9|0
1737692400000|2025-01-24 04:20:00|21861.1|21845.1|21859.6|21843.6|21863.4|21847.4|21856.8|21840.8|0
1737692700000|2025-01-24 04:25:00|21859.8|21843.8|21856.9|21840.9|21861|21845|21851.9|21835.9|0
1737693000000|2025-01-24 04:30:00|21857.4|21841.4|21864.8|21848.8|21866.9|21850.9|21857.4|21841.4|0
1737693300000|2025-01-24 04:35:00|21864.9|21848.9|21865.9|21849.9|21867.1|21851.1|21863.3|21847.3|0
1737693600000|2025-01-24 04:40:00|21866|21850|21865|21849|21870.6|21854.6|21863.9|21847.9|0
1737693900000|2025-01-24 04:45:00|21864.9|21848.9|21867.9|21851.9|21869.9|21853.9|21864.8|21848.8|0
1737694200000|2025-01-24 04:50:00|21867.8|21851.8|21866.8|21850.8|21869.3|21853.3|21866.3|21850.3|0
1737694500000|2025-01-24 04:55:00|21866.6|21850.6|21867.9|21851.9|21871.3|21855.3|21866.6|21850.6|0
1737694800000|2025-01-24 05:00:00|21867.6|21851.6|21874.9|21858.9|21874.9|21858.9|21864.9|21848.9|0
1737695100000|2025-01-24 05:05:00|21875.3|21859.3|21873.3|21857.3|21876.3|21860.3|21872.5|21856.5|0
1737695400000|2025-01-24 05:10:00|21872.9|21856.9|21874.5|21858.5|21875.9|21859.9|21871.6|21855.6|0
1737695700000|2025-01-24 05:15:00|21874.6|21858.6|21876.6|21860.6|21878.1|21862.1|21872.4|21856.4|0
1737696000000|2025-01-24 05:20:00|21876.8|21860.8|21878.1|21862.1|21879.9|21863.9|21876|21860|0
1737696300000|2025-01-24 05:25:00|21878.3|21862.3|21876.6|21860.6|21879.5|21863.5|21875.1|21859.1|0
1737696600000|2025-01-24 05:30:00|21875.4|21859.4|21877|21861|21877.4|21861.4|21872.6|21856.6|0
1737696900000|2025-01-24 05:35:00|21876.9|21860.9|21880.6|21864.6|21881|21865|21875.3|21859.3|0
1737697200000|2025-01-24 05:40:00|21880.5|21864.5|21882|21866|21882.6|21866.6|21878.3|21862.3|0
1737697500000|2025-01-24 05:45:00|21881.9|21865.9|21880.8|21864.8|21882.3|21866.3|21879.8|21863.8|0
1737697800000|2025-01-24 05:50:00|21880.6|21864.6|21874.4|21858.4|21881.4|21865.4|21873.6|21857.6|0
1737698100000|2025-01-24 05:55:00|21873.5|21857.5|21868.3|21852.3|21876.5|21860.5|21865.4|21849.4|0
1737698400000|2025-01-24 06:00:00|21868|21852|21868|21852|21871.1|21855.1|21865.9|21849.9|0
1737698700000|2025-01-24 06:05:00|21868.3|21852.3|21877.4|21861.4|21878.8|21862.8|21867.4|21851.4|0
1737699000000|2025-01-24 06:10:00|21876.4|21860.4|21884.9|21868.9|21885.9|21869.9|21875.6|21859.6|0
1737699300000|2025-01-24 06:15:00|21885|21869|21883.6|21867.6|21886.4|21870.4|21880.5|21864.5|0
1737699600000|2025-01-24 06:20:00|21884.1|21868.1|21886|21870|21886.4|21870.4|21882.1|21866.1|0
1737699900000|2025-01-24 06:25:00|21886.1|21870.1|21882.8|21866.8|21886.3|21870.3|21880.8|21864.8|0
1737700200000|2025-01-24 06:30:00|21882.6|21866.6|21886.8|21870.8|21887.1|21871.1|21882.6|21866.6|0
1737700500000|2025-01-24 06:35:00|21887|21871|21874.1|21858.1|21887|21871|21873.8|21857.8|0
1737700800000|2025-01-24 06:40:00|21874.6|21858.6|21876|21860|21876.5|21860.5|21870.5|21854.5|0
1737701100000|2025-01-24 06:45:00|21878.5|21862.5|21876.9|21860.9|21880.6|21864.6|21875.9|21859.9|0
1737701400000|2025-01-24 06:50:00|21876.5|21860.5|21876.9|21860.9|21877.9|21861.9|21872.9|21856.9|0
1737701700000|2025-01-24 06:55:00|21876.8|21860.8|21875.4|21859.4|21878.5|21862.5|21874.4|21858.4|0
1737702000000|2025-01-24 07:00:00|21875.6|21859.6|21866.9|21850.9|21876.8|21860.8|21864.4|21848.4|0
1737702300000|2025-01-24 07:05:00|21867.9|21851.9|21871.6|21855.6|21873.3|21857.3|21866.5|21850.5|0
1737702600000|2025-01-24 07:10:00|21871.5|21855.5|21860.3|21844.3|21874.8|21858.8|21860.3|21844.3|0
1737702900000|2025-01-24 07:15:00|21859.3|21843.3|21855.4|21839.4|21862.9|21846.9|21854.3|21838.3|0
1737703200000|2025-01-24 07:20:00|21855.8|21839.8|21860.9|21844.9|21863.6|21847.6|21855.5|21839.5|0
1737703500000|2025-01-24 07:25:00|21860.8|21844.8|21862.8|21846.8|21864.4|21848.4|21860.4|21844.4|0
1737703800000|2025-01-24 07:30:00|21862.1|21846.1|21859.3|21843.3|21863.9|21847.9|21857.5|21841.5|0
1737704100000|2025-01-24 07:35:00|21859.5|21843.5|21861.9|21845.9|21864.3|21848.3|21856|21840|0
1737704400000|2025-01-24 07:40:00|21862|21846|21860.9|21844.9|21863.5|21847.5|21857.4|21841.4|0
1737704700000|2025-01-24 07:45:00|21861|21845|21863.6|21847.6|21866.6|21850.6|21859.6|21843.6|0
1737705000000|2025-01-24 07:50:00|21863.5|21847.5|21851.9|21835.9|21863.5|21847.5|21844.1|21828.1|0
1737705300000|2025-01-24 07:55:00|21852|21836|21858|21842|21858.6|21842.6|21850.1|21834.1|0
1737705600000|2025-01-24 08:00:00|21855.9|21839.9|21860.9|21844.9|21861.6|21845.6|21851.6|21835.6|0
1737705900000|2025-01-24 08:05:00|21861.3|21845.3|21864.9|21848.9|21868.1|21852.1|21859.3|21843.3|0
1737706200000|2025-01-24 08:10:00|21865.1|21849.1|21876.5|21860.5|21876.8|21860.8|21864.3|21848.3|0
1737706500000|2025-01-24 08:15:00|21877.1|21861.1|21869.8|21853.8|21877.1|21861.1|21867.3|21851.3|0
1737706800000|2025-01-24 08:20:00|21868.6|21852.6|21875.9|21859.9|21875.9|21859.9|21868.3|21852.3|0
1737707100000|2025-01-24 08:25:00|21875.8|21859.8|21870|21854|21876.8|21860.8|21867|21851|0
1737707400000|2025-01-24 08:30:00|21869.9|21853.9|21868.9|21852.9|21879.9|21863.9|21862.3|21846.3|0
1737707700000|2025-01-24 08:35:00|21868.8|21852.8|21872.4|21856.4|21879.6|21863.6|21868.8|21852.8|0
1737708000000|2025-01-24 08:40:00|21872.6|21856.6|21866.9|21850.9|21874.9|21858.9|21863.3|21847.3|0
1737708300000|2025-01-24 08:45:00|21866.8|21850.8|21865.6|21849.6|21868.4|21852.4|21862.8|21846.8|0
1737708600000|2025-01-24 08:50:00|21865|21849|21857.9|21841.9|21868.1|21852.1|21857.9|21841.9|0
1737708900000|2025-01-24 08:55:00|21858.3|21842.3|21855.6|21839.6|21859|21843|21848.4|21832.4|0
1737709200000|2025-01-24 09:00:00|21853.9|21837.9|21873.4|21857.4|21873.4|21857.4|21853.6|21837.6|0
1737709500000|2025-01-24 09:05:00|21873.1|21857.1|21875.9|21859.9|21877.9|21861.9|21868.8|21852.8|0
1737709800000|2025-01-24 09:10:00|21876.1|21860.1|21878|21862|21878|21862|21870.8|21854.8|0
1737710100000|2025-01-24 09:15:00|21877.8|21861.8|21884.8|21868.8|21885.6|21869.6|21876.8|21860.8|0
1737710400000|2025-01-24 09:20:00|21885|21869|21890|21874|21892.9|21876.9|21884.9|21868.9|0
1737710700000|2025-01-24 09:25:00|21889.9|21873.9|21885.8|21869.8|21889.9|21873.9|21883.3|21867.3|0
1737711000000|2025-01-24 09:30:00|21887.1|21871.1|21888.4|21872.4|21893.6|21877.6|21884.6|21868.6|0
1737711300000|2025-01-24 09:35:00|21888|21872|21880.6|21864.6|21888.3|21872.3|21879.3|21863.3|0
1737711600000|2025-01-24 09:40:00|21880.5|21864.5|21882.6|21866.6|21884|21868|21875.9|21859.9|0
1737711900000|2025-01-24 09:45:00|21882.8|21866.8|21879.8|21863.8|21883.3|21867.3|21877.3|21861.3|0
1737712200000|2025-01-24 09:50:00|21879.9|21863.9|21880.3|21864.3|21883.5|21867.5|21876.6|21860.6|0
1737712500000|2025-01-24 09:55:00|21880.1|21864.1|21877.1|21861.1|21881.4|21865.4|21874.9|21858.9|0
1737712800000|2025-01-24 10:00:00|21877|21861|21877.3|21861.3|21879.8|21863.8|21876.4|21860.4|0
1737713100000|2025-01-24 10:05:00|21877.5|21861.5|21880.3|21864.3|21880.9|21864.9|21875.8|21859.8|0
1737713400000|2025-01-24 10:10:00|21880.1|21864.1|21872.6|21856.6|21880.4|21864.4|21872.5|21856.5|0
1737713700000|2025-01-24 10:15:00|21872.1|21856.1|21870.1|21854.1|21873.6|21857.6|21866.4|21850.4|0
1737714000000|2025-01-24 10:20:00|21870.3|21854.3|21871.9|21855.9|21874.3|21858.3|21869.6|21853.6|0
1737714300000|2025-01-24 10:25:00|21871.6|21855.6|21868.4|21852.4|21876.6|21860.6|21867.1|21851.1|0
1737714600000|2025-01-24 10:30:00|21868.8|21852.8|21873.9|21857.9|21875.6|21859.6|21866.4|21850.4|0
1737714900000|2025-01-24 10:35:00|21874.1|21858.1|21859|21843|21875.6|21859.6|21859|21843|0
1737715200000|2025-01-24 10:40:00|21859.5|21843.5|21860|21844|21867.8|21851.8|21857.6|21841.6|0
1737715500000|2025-01-24 10:45:00|21859.8|21843.8|21868|21852|21868.3|21852.3|21858.3|21842.3|0
1737715800000|2025-01-24 10:50:00|21868.3|21852.3|21873.9|21857.9|21876.8|21860.8|21866.9|21850.9|0
1737716100000|2025-01-24 10:55:00|21877.3|21861.3|21879.8|21863.8|21880.9|21864.9|21876.4|21860.4|0
1737716400000|2025-01-24 11:00:00|21880|21864|21880.8|21864.8|21883.5|21867.5|21878.9|21862.9|0
1737716700000|2025-01-24 11:05:00|21880.6|21864.6|21873|21857|21883.8|21867.8|21872.4|21856.4|0
1737717000000|2025-01-24 11:10:00|21872.6|21856.6|21875.1|21859.1|21877.5|21861.5|21868.6|21852.6|0
1737717300000|2025-01-24 11:15:00|21875.3|21859.3|21872.5|21856.5|21876.5|21860.5|21870.6|21854.6|0
1737717600000|2025-01-24 11:20:00|21872.3|21856.3|21872.3|21856.3|21873.9|21857.9|21870.9|21854.9|0
1737717900000|2025-01-24 11:25:00|21872.1|21856.1|21869.6|21853.6|21881.8|21865.8|21868.8|21852.8|0
1737718200000|2025-01-24 11:30:00|21869.9|21853.9|21872.1|21856.1|21878.6|21862.6|21866.1|21850.1|0
1737718500000|2025-01-24 11:35:00|21871.9|21855.9|21870.6|21854.6|21871.9|21855.9|21862.5|21846.5|0
1737718800000|2025-01-24 11:40:00|21870.4|21854.4|21875.1|21859.1|21875.5|21859.5|21869.1|21853.1|0
1737719100000|2025-01-24 11:45:00|21875.3|21859.3|21880.6|21864.6|21881.8|21865.8|21870.6|21854.6|0
1737719400000|2025-01-24 11:50:00|21880.8|21864.8|21873|21857|21881.3|21865.3|21872.4|21856.4|0
1737719700000|2025-01-24 11:55:00|21873.3|21857.3|21882.3|21866.3|21882.5|21866.5|21871.3|21855.3|0
1737720000000|2025-01-24 12:00:00|21882.1|21866.1|21891.6|21875.6|21892.1|21876.1|21881.3|21865.3|0
1737720300000|2025-01-24 12:05:00|21892.4|21876.4|21887.9|21871.9|21894.5|21878.5|21885.8|21869.8|0
1737720600000|2025-01-24 12:10:00|21888.6|21872.6|21892.5|21876.5|21893|21877|21887.6|21871.6|0
1737720900000|2025-01-24 12:15:00|21891.9|21875.9|21902.6|21886.6|21902.8|21886.8|21891.5|21875.5|0
1737721200000|2025-01-24 12:20:00|21902.5|21886.5|21907.1|21891.1|21907.3|21891.3|21902.4|21886.4|0
1737721500000|2025-01-24 12:25:00|21907.3|21891.3|21911.9|21895.9|21912.3|21896.3|21904.9|21888.9|0
1737721800000|2025-01-24 12:30:00|21911.8|21895.8|21909.9|21893.9|21915.5|21899.5|21908|21892|0
1737722100000|2025-01-24 12:35:00|21910|21894|21898.8|21882.8|21910.5|21894.5|21897.5|21881.5|0
1737722400000|2025-01-24 12:40:00|21898.4|21882.4|21899.5|21883.5|21900.1|21884.1|21894.3|21878.3|0
1737722700000|2025-01-24 12:45:00|21899.4|21883.4|21894.3|21878.3|21899.4|21883.4|21892.3|21876.3|0
1737723000000|2025-01-24 12:50:00|21894.4|21878.4|21891.4|21875.4|21898.4|21882.4|21890.3|21874.3|0
1737723300000|2025-01-24 12:55:00|21891.6|21875.6|21904.1|21888.1|21904.1|21888.1|21890.3|21874.3|0
1737723600000|2025-01-24 13:00:00|21903.5|21887.5|21895.4|21879.4|21903.9|21887.9|21893.5|21877.5|0
1737723900000|2025-01-24 13:05:00|21894.9|21878.9|21887.9|21871.9|21899.9|21883.9|21887.4|21871.4|0
1737724200000|2025-01-24 13:10:00|21886.6|21870.6|21890.6|21874.6|21892.9|21876.9|21880.8|21864.8|0
1737724500000|2025-01-24 13:15:00|21890.1|21874.1|21894.9|21878.9|21900|21884|21890.1|21874.1|0
1737724800000|2025-01-24 13:20:00|21894.6|21878.6|21889.5|21873.5|21896.9|21880.9|21884|21868|0
1737725100000|2025-01-24 13:25:00|21889.8|21873.8|21889.6|21873.6|21892|21876|21888.6|21872.6|0
1737725400000|2025-01-24 13:30:00|21889.8|21873.8|21880.6|21864.6|21892.6|21876.6|21878.8|21862.8|0
1737725700000|2025-01-24 13:35:00|21880.8|21864.8|21879.6|21863.6|21882.4|21866.4|21872.8|21856.8|0
1737726000000|2025-01-24 13:40:00|21879.8|21863.8|21872.4|21856.4|21879.9|21863.9|21870.3|21854.3|0
1737726300000|2025-01-24 13:45:00|21872|21856|21874.6|21858.6|21875.9|21859.9|21868.5|21852.5|0
1737726600000|2025-01-24 13:50:00|21874.8|21858.8|21878.5|21862.5|21881.8|21865.8|21874.6|21858.6|0
1737726900000|2025-01-24 13:55:00|21878.6|21862.6|21883.5|21867.5|21884.8|21868.8|21878.5|21862.5|0
1737727200000|2025-01-24 14:00:00|21882.5|21866.5|21887.3|21871.3|21890.5|21874.5|21881.6|21865.6|0
1737727500000|2025-01-24 14:05:00|21888.3|21872.3|21906.3|21890.3|21913.8|21897.8|21879.5|21863.5|0
1737727800000|2025-01-24 14:10:00|21908.1|21892.1|21904.3|21888.3|21916.1|21900.1|21902.1|21886.1|0
1737728100000|2025-01-24 14:15:00|21905.6|21889.6|21919|21903|21920.9|21904.9|21905.6|21889.6|0
1737728400000|2025-01-24 14:20:00|21918.3|21902.3|21921.6|21905.6|21923.5|21907.5|21916|21900|0
1737728700000|2025-01-24 14:25:00|21919.1|21903.1|21917|21901|21920.3|21904.3|21905.5|21889.5|0
1737729000000|2025-01-24 14:30:00|21916.6|21900.6|21889.9|21873.9|21923.1|21907.1|21882.8|21866.8|0
1737729300000|2025-01-24 14:35:00|21890.6|21874.6|21894.9|21878.9|21900.4|21884.4|21872.1|21856.1|0
1737729600000|2025-01-24 14:40:00|21893.3|21877.3|21900.8|21884.8|21915.3|21899.3|21890.6|21874.6|0
1737729900000|2025-01-24 14:45:00|21924.5|21908.5|21935.5|21919.5|21941.3|21925.3|21907.1|21891.1|0
1737730200000|2025-01-24 14:50:00|21935.4|21919.4|21943.3|21927.3|21949.5|21933.5|21920.5|21904.5|0
1737730500000|2025-01-24 14:55:00|21941.3|21925.3|21930|21914|21942.5|21926.5|21916.3|21900.3|0
1737730800000|2025-01-24 15:00:00|21932.8|21916.8|21898.4|21882.4|21942|21926|21890.3|21874.3|0
1737731100000|2025-01-24 15:05:00|21900.8|21884.8|21899.9|21883.9|21908.4|21892.4|21888.8|21872.8|0
1737731400000|2025-01-24 15:10:00|21900.6|21884.6|21889.3|21873.3|21908.8|21892.8|21885|21869|0
1737731700000|2025-01-24 15:15:00|21888.1|21872.1|21887.8|21871.8|21891.6|21875.6|21871.8|21855.8|0
1737732000000|2025-01-24 15:20:00|21886.4|21870.4|21881.4|21865.4|21886.4|21870.4|21862.6|21846.6|0
1737732300000|2025-01-24 15:25:00|21881.9|21865.9|21863.8|21847.8|21883.6|21867.6|21860.6|21844.6|0
1737732600000|2025-01-24 15:30:00|21864.7|21848.7|21885.4|21869.4|21887.7|21871.7|21864.7|21848.7|0
1737732900000|2025-01-24 15:35:00|21885.1|21869.1|21864.3|21848.3|21889.1|21873.1|21850.6|21834.6|0
1737733200000|2025-01-24 15:40:00|21863.8|21847.8|21868.4|21852.4|21872.6|21856.6|21856.3|21840.3|0
1737733500000|2025-01-24 15:45:00|21865.3|21849.3|21874.6|21858.6|21881.1|21865.1|21861.3|21845.3|0
1737733800000|2025-01-24 15:50:00|21874.3|21858.3|21865.8|21849.8|21874.7|21858.7|21863.8|21847.8|0
1737734100000|2025-01-24 15:55:00|21866.2|21850.2|21857.6|21841.6|21873.8|21857.8|21857.6|21841.6|0
1737734400000|2025-01-24 16:00:00|21857.3|21841.3|21844.8|21828.8|21872.1|21856.1|21842.1|21826.1|0
1737734700000|2025-01-24 16:05:00|21844.1|21828.1|21872.3|21856.3|21873.8|21857.8|21843.8|21827.8|0
1737735000000|2025-01-24 16:10:00|21871.9|21855.9|21865.7|21849.7|21878.7|21862.7|21864.6|21848.6|0
1737735300000|2025-01-24 16:15:00|21866.3|21850.3|21865.8|21849.8|21869.1|21853.1|21856.1|21840.1|0
1737735600000|2025-01-24 16:20:00|21865.6|21849.6|21874.2|21858.2|21878.7|21862.7|21865.6|21849.6|0
1737735900000|2025-01-24 16:25:00|21873.9|21857.9|21884.7|21868.7|21886.6|21870.6|21873.9|21857.9|0
1737736200000|2025-01-24 16:30:00|21884.6|21868.6|21883.6|21867.6|21886.7|21870.7|21880.8|21864.8|0
1737736500000|2025-01-24 16:35:00|21883.9|21867.9|21887.7|21871.7|21895.2|21879.2|21877.8|21861.8|0
1737736800000|2025-01-24 16:40:00|21886.6|21870.6|21898.7|21882.7|21901.8|21885.8|21886.5|21870.5|0
1737737100000|2025-01-24 16:45:00|21899|21883|21899.7|21883.7|21901.8|21885.8|21896|21880|0
1737737400000|2025-01-24 16:50:00|21900.1|21884.1|21892.5|21876.5|21906.2|21890.2|21891.7|21875.7|0
1737737700000|2025-01-24 16:55:00|21892.8|21876.8|21853.7|21837.7|21893.3|21877.3|21847|21831|0
1737738000000|2025-01-24 17:00:00|21852.6|21836.6|21853.8|21837.8|21863.3|21847.3|21848.7|21832.7|0
1737738300000|2025-01-24 17:05:00|21853.6|21837.6|21857.1|21841.1|21868.1|21852.1|21843.6|21827.6|0
1737738600000|2025-01-24 17:10:00|21858|21842|21860.2|21844.2|21864.7|21848.7|21852.1|21836.1|0
1737738900000|2025-01-24 17:15:00|21860.1|21844.1|21866.3|21850.3|21867.8|21851.8|21854.8|21838.8|0
1737739200000|2025-01-24 17:20:00|21867|21851|21876.1|21860.1|21878.5|21862.5|21862.5|21846.5|0
1737739500000|2025-01-24 17:25:00|21876.6|21860.6|21847.2|21831.2|21878.1|21862.1|21839.6|21823.6|0
1737739800000|2025-01-24 17:30:00|21847.6|21831.6|21855.3|21839.3|21858.6|21842.6|21845.7|21829.7|0
1737740100000|2025-01-24 17:35:00|21854.8|21838.8|21846.6|21830.6|21858.3|21842.3|21846.2|21830.2|0
1737740400000|2025-01-24 17:40:00|21847.1|21831.1|21846.8|21830.8|21852.3|21836.3|21840.3|21824.3|0
1737740700000|2025-01-24 17:45:00|21846.7|21830.7|21846.2|21830.2|21855|21839|21842.1|21826.1|0
1737741000000|2025-01-24 17:50:00|21846.6|21830.6|21832.2|21816.2|21849.2|21833.2|21819.2|21803.2|0
1737741300000|2025-01-24 17:55:00|21832.6|21816.6|21812.6|21796.6|21832.6|21816.6|21803|21787|0
1737741600000|2025-01-24 18:00:00|21812.8|21796.8|21819.3|21803.3|21823.3|21807.3|21805.8|21789.8|0
1737741900000|2025-01-24 18:05:00|21818.4|21802.4|21796.7|21780.7|21818.9|21802.9|21796.3|21780.3|0
1737742200000|2025-01-24 18:10:00|21797.6|21781.6|21801.7|21785.7|21805.4|21789.4|21781.4|21765.4|0
1737742500000|2025-01-24 18:15:00|21802.6|21786.6|21810.3|21794.3|21813.4|21797.4|21800.6|21784.6|0
1737742800000|2025-01-24 18:20:00|21810.8|21794.8|21816.2|21800.2|21819.7|21803.7|21807.1|21791.1|0
1737743100000|2025-01-24 18:25:00|21816.1|21800.1|21806.1|21790.1|21816.9|21800.9|21804.1|21788.1|0
1737743400000|2025-01-24 18:30:00|21806.7|21790.7|21794.3|21778.3|21818.9|21802.9|21794.2|21778.2|0
1737743700000|2025-01-24 18:35:00|21794.4|21778.4|21797.3|21781.3|21801.9|21785.9|21789.7|21773.7|0
1737744000000|2025-01-24 18:40:00|21796.6|21780.6|21778.2|21762.2|21796.6|21780.6|21776.7|21760.7|0
1737744300000|2025-01-24 18:45:00|21778.4|21762.4|21779.2|21763.2|21789.1|21773.1|21765.8|21749.8|0
1737744600000|2025-01-24 18:50:00|21778.8|21762.8|21770.8|21754.8|21779.7|21763.7|21766.7|21750.7|0
1737744900000|2025-01-24 18:55:00|21770.2|21754.2|21739.2|21723.2|21771.7|21755.7|21734.7|21718.7|0
1737745200000|2025-01-24 19:00:00|21737.3|21721.3|21735.3|21719.3|21761.4|21745.4|21731.1|21715.1|0
1737745500000|2025-01-24 19:05:00|21735.2|21719.2|21725.1|21709.1|21740.4|21724.4|21720.9|21704.9|0
1737745800000|2025-01-24 19:10:00|21727.7|21711.7|21727.8|21711.8|21738.3|21722.3|21715.4|21699.4|0
1737746100000|2025-01-24 19:15:00|21727.9|21711.9|21723.8|21707.8|21740.2|21724.2|21719.1|21703.1|0
1737746400000|2025-01-24 19:20:00|21723.2|21707.2|21738.7|21722.7|21742.9|21726.9|21722.2|21706.2|0
1737746700000|2025-01-24 19:25:00|21738.4|21722.4|21739.8|21723.8|21756.7|21740.7|21736.2|21720.2|0
1737747000000|2025-01-24 19:30:00|21738.3|21722.3|21737.7|21721.7|21750.8|21734.8|21735.1|21719.1|0
1737747300000|2025-01-24 19:35:00|21737.1|21721.1|21744.4|21728.4|21751.4|21735.4|21737.1|21721.1|0
1737747600000|2025-01-24 19:40:00|21743.9|21727.9|21739.7|21723.7|21748.7|21732.7|21735.7|21719.7|0
1737747900000|2025-01-24 19:45:00|21740.2|21724.2|21751.4|21735.4|21754.7|21738.7|21738.9|21722.9|0
1737748200000|2025-01-24 19:50:00|21751.1|21735.1|21764.8|21748.8|21765.6|21749.6|21750.7|21734.7|0
1737748500000|2025-01-24 19:55:00|21763.9|21747.9|21739.7|21723.7|21764.7|21748.7|21737.7|21721.7|0
1737748800000|2025-01-24 20:00:00|21739.2|21723.2|21758.7|21742.7|21759.6|21743.6|21733.2|21717.2|0
1737749100000|2025-01-24 20:05:00|21758.3|21742.3|21745.4|21729.4|21759.9|21743.9|21744.2|21728.2|0
1737749400000|2025-01-24 20:10:00|21745.9|21729.9|21757.9|21741.9|21761.4|21745.4|21744.9|21728.9|0
1737749700000|2025-01-24 20:15:00|21758.1|21742.1|21742.8|21726.8|21759.9|21743.9|21741.9|21725.9|0
1737750000000|2025-01-24 20:20:00|21742.9|21726.9|21750.7|21734.7|21751.6|21735.6|21735.9|21719.9|0
1737750300000|2025-01-24 20:25:00|21749.7|21733.7|21735.9|21719.9|21753.6|21737.6|21730.7|21714.7|0
1737750600000|2025-01-24 20:30:00|21740.7|21724.7|21742.9|21726.9|21758.3|21742.3|21739.8|21723.8|0
1737750900000|2025-01-24 20:35:00|21743.4|21727.4|21745.4|21729.4|21750.7|21734.7|21740.9|21724.9|0
1737751200000|2025-01-24 20:40:00|21746.1|21730.1|21744.3|21728.3|21746.1|21730.1|21732.5|21716.5|0
1737751500000|2025-01-24 20:45:00|21742.1|21726.1|21747.7|21731.7|21752.3|21736.3|21742.1|21726.1|0
1737751800000|2025-01-24 20:50:00|21758.7|21742.7|21769.1|21753.1|21772.6|21756.6|21750.1|21734.1|0
1737752100000|2025-01-24 20:55:00|21762.2|21746.2|21779.5|21763.5|21790.2|21774.2|21762.2|21746.2|0
1737752400000|2025-01-24 21:00:00|21780.5|21764.5|21784.8|21768.8|21789.6|21773.6|21770.3|21754.3|0
1737752700000|2025-01-24 21:05:00|21786.2|21770.2|21778.8|21762.8|21787.1|21771.1|21778.3|21762.3|0
1737753000000|2025-01-24 21:10:00|21779.1|21763.1|21770.6|21754.6|21780.1|21764.1|21763.3|21747.3|0
1737753300000|2025-01-24 21:15:00|21771.2|21755.2|21772|21756|21772.8|21756.8|21765.5|21749.5|0
1737753600000|2025-01-24 21:20:00|21772.6|21756.6|21773.1|21757.1|21774.3|21758.3|21768.8|21752.8|0
1737753900000|2025-01-24 21:25:00|21773|21757|21773.3|21757.3|21774.1|21758.1|21771.1|21755.1|0
1737754200000|2025-01-24 21:30:00|21773.1|21757.1|21777.6|21761.6|21778.3|21762.3|21767.2|21751.2|0
1737754500000|2025-01-24 21:35:00|21777.5|21761.5|21770.3|21754.3|21778.6|21762.6|21769.1|21753.1|0
1737754800000|2025-01-24 21:40:00|21770.7|21754.7|21772.6|21756.6|21773.3|21757.3|21769.1|21753.1|0
1737755100000|2025-01-24 21:45:00|21772|21756|21773.2|21757.2|21775.8|21759.8|21772|21756|0
1737755400000|2025-01-24 21:50:00|21773|21757|21774.6|21758.6|21776.7|21760.7|21771.8|21755.8|0
1737755700000|2025-01-24 21:55:00|21774.3|21758.3|21779.1|21763.1|21780.3|21764.3|21772.7|21756.7|0
1737790500000|2025-01-25 07:35:00|21776.7|21760.7|21776.7|21760.7|21776.7|21760.7|21776.7|21760.7|0
1737790800000|2025-01-25 07:40:00|21777.7|21761.7|21777.7|21761.7|21777.7|21761.7|21777.7|21761.7|0
1737791400000|2025-01-25 07:50:00|21776.7|21760.7|21767.2|21750.2|21776.7|21760.7|21766.7|21750.2|0
1737792000000|2025-01-25 08:00:00|21766.8|21749.8|21766.8|21749.8|21766.8|21749.8|21766.8|21749.8|0
1737793800000|2025-01-25 08:30:00|21762.2|21745.2|21762.2|21745.2|21762.2|21745.2|21762.2|21745.2|0
1737796200000|2025-01-25 09:10:00|21761.2|21744.2|21760.4|21743.4|21761.2|21744.2|21760.1|21743.1|0
1737799200000|2025-01-25 10:00:00|21759.3|21742.3|21759.3|21742.3|21759.3|21742.3|21759.3|21742.3|0
1737804000000|2025-01-25 11:20:00|21761.1|21744.1|21761.1|21744.1|21761.1|21744.1|21761.1|21744.1|0
1737805800000|2025-01-25 11:50:00|21760.6|21743.6|21760.6|21743.6|21760.6|21743.6|21760.6|21743.6|0
1737807300000|2025-01-25 12:15:00|21760.1|21743.1|21760.1|21743.1|21760.1|21743.1|21760.1|21743.1|0
1737808200000|2025-01-25 12:30:00|21762.9|21745.9|21763.4|21746.4|21763.4|21746.4|21762.9|21745.9|0
1737809400000|2025-01-25 12:50:00|21762.9|21745.9|21762.9|21745.9|21762.9|21745.9|21762.9|21745.9|0
1737818400000|2025-01-25 15:20:00|21761.8|21744.8|21761.8|21744.8|21761.8|21744.8|21761.8|21744.8|0
1737825000000|2025-01-25 17:10:00|21761.4|21744.4|21761.4|21744.4|21761.4|21744.4|21761.4|21744.4|0
1737826200000|2025-01-25 17:30:00|21762.4|21745.4|21762.4|21745.4|21762.4|21745.4|21762.4|21745.4|0
1737831900000|2025-01-25 19:05:00|21761.3|21744.3|21761.3|21744.3|21761.3|21744.3|21761.3|21744.3|0
1737833700000|2025-01-25 19:35:00|21760.2|21743.2|21760.2|21743.2|21760.2|21743.2|21760.2|21743.2|0
1737841800000|2025-01-25 21:50:00|21753|21736|21745.3|21728.3|21753|21736|21745.3|21728.3|0
1737842100000|2025-01-25 21:55:00|21743.9|21726.9|21744.4|21727.4|21745.9|21728.9|21743.9|21726.9|0
1737842700000|2025-01-25 22:05:00|21743|21726|21743|21726|21743|21726|21743|21726|0
1737844800000|2025-01-25 22:40:00|21741.6|21724.6|21741.6|21724.6|21741.6|21724.6|21741.6|21724.6|0
1737845400000|2025-01-25 22:50:00|21740.1|21723.1|21740.1|21723.1|21740.1|21723.1|21740.1|21723.1|0
1737846300000|2025-01-25 23:05:00|21738.7|21721.7|21738.7|21721.7|21738.7|21721.7|21738.7|21721.7|0
1737846600000|2025-01-25 23:10:00|21736.7|21719.7|21736.7|21719.7|21736.7|21719.7|21736.7|21719.7|0
1737848100000|2025-01-25 23:35:00|21735.6|21718.6|21735.6|21718.6|21735.6|21718.6|21735.6|21718.6|0
1737848400000|2025-01-25 23:40:00|21734.2|21717.2|21734.2|21717.2|21734.2|21717.2|21734.2|21717.2|0
1737848700000|2025-01-25 23:45:00|21731.2|21714.2|21729.7|21712.7|21731.2|21714.2|21729.7|21712.7|0
1737849000000|2025-01-25 23:50:00|21731.5|21714.5|21730.1|21713.1|21731.5|21714.5|21730.1|21713.1|0
1737852000000|2025-01-26 00:40:00|21728.7|21711.7|21728.7|21711.7|21728.7|21711.7|21728.7|21711.7|0
1737853500000|2025-01-26 01:05:00|21729.1|21712.1|21729.1|21712.1|21729.1|21712.1|21729.1|21712.1|0
1737853800000|2025-01-26 01:10:00|21727.7|21710.7|21727.7|21710.7|21727.7|21710.7|21727.7|21710.7|0
1737854400000|2025-01-26 01:20:00|21719.4|21702.4|21719.4|21702.4|21719.4|21702.4|21719.4|21702.4|0
1737855000000|2025-01-26 01:30:00|21716.6|21699.6|21716.6|21699.6|21716.6|21699.6|21716.6|21699.6|0
1737857400000|2025-01-26 02:10:00|21721.1|21704.1|21721.1|21704.1|21721.1|21704.1|21721.1|21704.1|0
1737858600000|2025-01-26 02:30:00|21720.8|21703.8|21721.3|21704.3|21721.3|21704.3|21720.8|21703.8|0
1737869100000|2025-01-26 05:25:00|21726.8|21709.8|21726.8|21709.8|21726.8|21709.8|21726.8|21709.8|0
1737873600000|2025-01-26 06:40:00|21725.7|21708.7|21725.7|21708.7|21725.7|21708.7|21725.7|21708.7|0
1737876900000|2025-01-26 07:35:00|21725.4|21708.4|21725.4|21708.4|21725.4|21708.4|21725.4|21708.4|0
1737878100000|2025-01-26 07:55:00|21723.2|21706.2|21723.2|21706.2|21723.2|21706.2|21723.2|21706.2|0
1737879300000|2025-01-26 08:15:00|21714.9|21697.9|21690.3|21673.3|21714.9|21697.9|21690.3|21673.3|0
1737879600000|2025-01-26 08:20:00|21691|21674|21695.7|21678.7|21695.7|21678.7|21691|21674|0
1737880500000|2025-01-26 08:35:00|21691.4|21674.4|21690.3|21673.3|21691.4|21674.4|21688.2|21671.2|0
1737881100000|2025-01-26 08:45:00|21689.3|21672.3|21689.9|21672.9|21689.9|21672.9|21689.3|21672.3|0
1737881400000|2025-01-26 08:50:00|21690.6|21673.6|21690.6|21673.6|21690.6|21673.6|21690.6|21673.6|0
1737882000000|2025-01-26 09:00:00|21689.6|21672.6|21692.4|21675.4|21692.4|21675.4|21689.6|21672.6|0
1737882900000|2025-01-26 09:15:00|21700.7|21683.7|21702.3|21685.3|21702.3|21685.3|21700.7|21683.7|0
1737883200000|2025-01-26 09:20:00|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|0
1737884700000|2025-01-26 09:45:00|21717.7|21700.7|21717.7|21700.7|21717.7|21700.7|21717.7|21700.7|0
1737885000000|2025-01-26 09:50:00|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|0
1737885900000|2025-01-26 10:05:00|21705.3|21688.3|21704.3|21687.3|21705.3|21688.3|21704.3|21687.3|0
1737886800000|2025-01-26 10:20:00|21700.2|21683.2|21698.6|21681.6|21700.2|21683.2|21698.6|21681.6|0
1737887100000|2025-01-26 10:25:00|21694.4|21677.4|21702|21685|21703|21686|21694.4|21677.4|0
1737887400000|2025-01-26 10:30:00|21701|21684|21701|21684|21701|21684|21701|21684|0
1737888300000|2025-01-26 10:45:00|21696.9|21679.9|21696.9|21679.9|21696.9|21679.9|21696.9|21679.9|0
1737890100000|2025-01-26 11:15:00|21699.6|21682.6|21701.3|21684.3|21701.3|21684.3|21699.6|21682.6|0
1737890400000|2025-01-26 11:20:00|21708.1|21691.1|21708.1|21691.1|21708.1|21691.1|21708.1|21691.1|0
1737892200000|2025-01-26 11:50:00|21699.9|21682.9|21699.9|21682.9|21699.9|21682.9|21699.9|21682.9|0
1737892500000|2025-01-26 11:55:00|21691.6|21674.6|21691.6|21674.6|21691.6|21674.6|21691.6|21674.6|0
1737892800000|2025-01-26 12:00:00|21691.9|21674.9|21691.9|21674.9|21691.9|21674.9|21691.9|21674.9|0
1737893400000|2025-01-26 12:10:00|21692.3|21675.3|21692.3|21675.3|21692.3|21675.3|21692.3|21675.3|0
1737894600000|2025-01-26 12:30:00|21693.3|21676.3|21697.4|21680.4|21697.4|21680.4|21693.3|21676.3|0
1737894900000|2025-01-26 12:35:00|21696.7|21679.7|21696.7|21679.7|21696.7|21679.7|21696.7|21679.7|0
1737896700000|2025-01-26 13:05:00|21692.6|21675.6|21693.6|21676.6|21693.6|21676.6|21692.6|21675.6|0
1737897000000|2025-01-26 13:10:00|21694.6|21677.6|21695.6|21678.6|21695.6|21678.6|21694.6|21677.6|0
1737897300000|2025-01-26 13:15:00|21696.6|21679.6|21696.6|21679.6|21696.6|21679.6|21696.6|21679.6|0
1737897600000|2025-01-26 13:20:00|21697.6|21680.6|21713.5|21696.5|21713.5|21696.5|21697.6|21680.6|0
1737898200000|2025-01-26 13:30:00|21715.2|21698.2|21715.2|21698.2|21715.2|21698.2|21715.2|21698.2|0
1737899100000|2025-01-26 13:45:00|21713.5|21696.5|21713.5|21696.5|21713.5|21696.5|21713.5|21696.5|0
1737900900000|2025-01-26 14:15:00|21709.4|21692.4|21709.4|21692.4|21709.4|21692.4|21709.4|21692.4|0
1737901200000|2025-01-26 14:20:00|21710.2|21693.2|21710.2|21693.2|21710.2|21693.2|21710.2|21693.2|0
1737902400000|2025-01-26 14:40:00|21708.6|21691.6|21708.6|21691.6|21708.6|21691.6|21708.6|21691.6|0
1737905400000|2025-01-26 15:30:00|21717.1|21700.1|21713|21696|21717.1|21700.1|21713|21696|0
1737908400000|2025-01-26 16:20:00|21711.3|21694.3|21711.3|21694.3|21711.3|21694.3|21711.3|21694.3|0
1737909000000|2025-01-26 16:30:00|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|0
1737909300000|2025-01-26 16:35:00|21702.4|21685.4|21702.4|21685.4|21702.4|21685.4|21702.4|21685.4|0
1737909900000|2025-01-26 16:45:00|21698.3|21681.3|21704.3|21687.3|21705.9|21688.9|21698.3|21681.3|0
1737910800000|2025-01-26 17:00:00|21705.9|21688.9|21705.9|21688.9|21705.9|21688.9|21705.9|21688.9|0
1737911100000|2025-01-26 17:05:00|21706|21689|21706|21689|21706|21689|21706|21689|0
1737911400000|2025-01-26 17:10:00|21704.3|21687.3|21704.3|21687.3|21704.3|21687.3|21704.3|21687.3|0
1737912300000|2025-01-26 17:25:00|21712.8|21695.8|21712.8|21695.8|21712.8|21695.8|21712.8|21695.8|0
1737913200000|2025-01-26 17:40:00|21716.9|21699.9|21716.9|21699.9|21716.9|21699.9|21716.9|21699.9|0
1737914400000|2025-01-26 18:00:00|21715.3|21698.3|21715.3|21698.3|21715.3|21698.3|21715.3|21698.3|0
1737916200000|2025-01-26 18:30:00|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|0
1737916500000|2025-01-26 18:35:00|21712.5|21695.5|21712.5|21695.5|21712.5|21695.5|21712.5|21695.5|0
1737916800000|2025-01-26 18:40:00|21714.8|21697.8|21714.8|21697.8|21714.8|21697.8|21714.8|21697.8|0
1737917100000|2025-01-26 18:45:00|21710.7|21693.7|21710.7|21693.7|21710.7|21693.7|21710.7|21693.7|0
1737918000000|2025-01-26 19:00:00|21708.7|21691.7|21708.7|21691.7|21708.7|21691.7|21708.7|21691.7|0
1737918300000|2025-01-26 19:05:00|21700.4|21683.4|21689.2|21672.2|21700.4|21683.4|21687.6|21670.6|0
1737918600000|2025-01-26 19:10:00|21697.4|21680.4|21694.9|21677.9|21697.4|21680.4|21694.9|21677.9|0
1737918900000|2025-01-26 19:15:00|21695.3|21678.3|21696.1|21679.1|21696.1|21679.1|21695.3|21678.3|0
1737919500000|2025-01-26 19:25:00|21697|21680|21697|21680|21697|21680|21697|21680|0
1737920100000|2025-01-26 19:35:00|21694.8|21677.8|21694.8|21677.8|21694.8|21677.8|21694.8|21677.8|0
1737920700000|2025-01-26 19:45:00|21690.7|21673.7|21681.7|21664.7|21690.7|21673.7|21681.4|21664.4|0
1737921300000|2025-01-26 19:55:00|21677.7|21660.7|21678.4|21661.4|21678.4|21661.4|21676.6|21659.6|0
1737921600000|2025-01-26 20:00:00|21676.3|21659.3|21677.4|21660.4|21677.4|21660.4|21676.3|21659.3|0
1737921900000|2025-01-26 20:05:00|21685.6|21668.6|21685.1|21668.1|21687.3|21670.3|21685.1|21668.1|0
1737922200000|2025-01-26 20:10:00|21686.2|21669.2|21685.8|21668.8|21686.2|21669.2|21684.1|21667.1|0
1737923400000|2025-01-26 20:30:00|21677.5|21660.5|21678.9|21661.9|21678.9|21661.9|21677.5|21660.5|0
1737923700000|2025-01-26 20:35:00|21677.2|21660.2|21677.2|21660.2|21677.2|21660.2|21677.2|21660.2|0
1737924000000|2025-01-26 20:40:00|21675.6|21658.6|21683.8|21666.8|21683.8|21666.8|21675.6|21658.6|0
1737925200000|2025-01-26 21:00:00|21682.6|21665.6|21682.6|21665.6|21682.6|21665.6|21682.6|21665.6|0
1737925500000|2025-01-26 21:05:00|21683.4|21666.4|21683.5|21666.5|21683.9|21666.9|21683.4|21666.4|0
1737925800000|2025-01-26 21:10:00|21683.6|21666.6|21683.6|21666.6|21683.6|21666.6|21683.6|21666.6|0
1737926100000|2025-01-26 21:15:00|21679.3|21662.3|21679.3|21662.3|21679.3|21662.3|21679.3|21662.3|0
1737927300000|2025-01-26 21:35:00|21677.6|21660.6|21677.6|21660.6|21677.6|21660.6|21677.6|21660.6|0
1737928800000|2025-01-26 22:00:00|21677.7|21660.7|21679.7|21662.7|21679.7|21662.7|21677.7|21660.7|0
1737929100000|2025-01-26 22:05:00|21681.8|21664.8|21681.8|21664.8|21681.8|21664.8|21681.8|21664.8|0
1737929400000|2025-01-26 22:10:00|21673.6|21656.6|21670.7|21653.7|21673.6|21656.6|21662|21645|0
1737930000000|2025-01-26 22:20:00|21672.3|21655.3|21672.3|21655.3|21672.3|21655.3|21672.3|21655.3|0
1737930300000|2025-01-26 22:25:00|21663.8|21646.8|21665.5|21648.5|21665.5|21648.5|21663.8|21646.8|0
1737930600000|2025-01-26 22:30:00|21665.8|21648.8|21669.2|21652.2|21669.2|21652.2|21665.8|21648.8|0
1737930900000|2025-01-26 22:35:00|21673.5|21656.5|21683.4|21666.4|21683.4|21666.4|21673.5|21656.5|0
1737932400000|2025-01-26 23:00:00|21781.1|21764.1|21557.7|21540.7|21781.1|21764.1|21534.3|21517.3|0
1737932700000|2025-01-26 23:05:00|21552.4|21535.4|21567.4|21550.4|21583.6|21566.6|21551.7|21534.7|0
1737933000000|2025-01-26 23:10:00|21567.6|21550.6|21555.6|21538.6|21571.2|21554.2|21529.2|21512.2|0
1737933300000|2025-01-26 23:15:00|21554.4|21537.4|21527.3|21510.3|21554.4|21537.4|21525.9|21508.9|0
1737933600000|2025-01-26 23:20:00|21525.8|21508.8|21519.3|21502.3|21535.2|21518.2|21508.4|21491.4|0
1737933900000|2025-01-26 23:25:00|21520.6|21503.6|21518.1|21501.1|21535.6|21518.6|21508.4|21491.4|0
1737934200000|2025-01-26 23:30:00|21517.9|21500.9|21523.4|21506.4|21531.2|21514.2|21513.9|21496.9|0
1737934500000|2025-01-26 23:35:00|21523.6|21506.6|21521.4|21504.4|21533.4|21516.4|21515.7|21498.7|0
1737934800000|2025-01-26 23:40:00|21521.6|21504.6|21532.8|21515.8|21533.4|21516.4|21519.8|21502.8|0
1737935100000|2025-01-26 23:45:00|21533.2|21516.2|21540.9|21523.9|21543.2|21526.2|21531.7|21514.7|0
1737935400000|2025-01-26 23:50:00|21540.8|21523.8|21551.2|21534.2|21556.3|21539.3|21540.3|21523.3|0
1737935700000|2025-01-26 23:55:00|21551.3|21534.3|21541.1|21524.1|21554.2|21537.2|21539.4|21522.4|0
1737852000000|2025-01-26 00:40:00|21728.7|21711.7|21728.7|21711.7|21728.7|21711.7|21728.7|21711.7|0
1737853500000|2025-01-26 01:05:00|21729.1|21712.1|21729.1|21712.1|21729.1|21712.1|21729.1|21712.1|0
1737853800000|2025-01-26 01:10:00|21727.7|21710.7|21727.7|21710.7|21727.7|21710.7|21727.7|21710.7|0
1737854400000|2025-01-26 01:20:00|21719.4|21702.4|21719.4|21702.4|21719.4|21702.4|21719.4|21702.4|0
1737855000000|2025-01-26 01:30:00|21716.6|21699.6|21716.6|21699.6|21716.6|21699.6|21716.6|21699.6|0
1737857400000|2025-01-26 02:10:00|21721.1|21704.1|21721.1|21704.1|21721.1|21704.1|21721.1|21704.1|0
1737858600000|2025-01-26 02:30:00|21720.8|21703.8|21721.3|21704.3|21721.3|21704.3|21720.8|21703.8|0
1737869100000|2025-01-26 05:25:00|21726.8|21709.8|21726.8|21709.8|21726.8|21709.8|21726.8|21709.8|0
1737873600000|2025-01-26 06:40:00|21725.7|21708.7|21725.7|21708.7|21725.7|21708.7|21725.7|21708.7|0
1737876900000|2025-01-26 07:35:00|21725.4|21708.4|21725.4|21708.4|21725.4|21708.4|21725.4|21708.4|0
1737878100000|2025-01-26 07:55:00|21723.2|21706.2|21723.2|21706.2|21723.2|21706.2|21723.2|21706.2|0
1737879300000|2025-01-26 08:15:00|21714.9|21697.9|21690.3|21673.3|21714.9|21697.9|21690.3|21673.3|0
1737879600000|2025-01-26 08:20:00|21691|21674|21695.7|21678.7|21695.7|21678.7|21691|21674|0
1737880500000|2025-01-26 08:35:00|21691.4|21674.4|21690.3|21673.3|21691.4|21674.4|21688.2|21671.2|0
1737881100000|2025-01-26 08:45:00|21689.3|21672.3|21689.9|21672.9|21689.9|21672.9|21689.3|21672.3|0
1737881400000|2025-01-26 08:50:00|21690.6|21673.6|21690.6|21673.6|21690.6|21673.6|21690.6|21673.6|0
1737882000000|2025-01-26 09:00:00|21689.6|21672.6|21692.4|21675.4|21692.4|21675.4|21689.6|21672.6|0
1737882900000|2025-01-26 09:15:00|21700.7|21683.7|21702.3|21685.3|21702.3|21685.3|21700.7|21683.7|0
1737883200000|2025-01-26 09:20:00|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|0
1737884700000|2025-01-26 09:45:00|21717.7|21700.7|21717.7|21700.7|21717.7|21700.7|21717.7|21700.7|0
1737885000000|2025-01-26 09:50:00|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|0
1737885900000|2025-01-26 10:05:00|21705.3|21688.3|21704.3|21687.3|21705.3|21688.3|21704.3|21687.3|0
1737886800000|2025-01-26 10:20:00|21700.2|21683.2|21698.6|21681.6|21700.2|21683.2|21698.6|21681.6|0
1737887100000|2025-01-26 10:25:00|21694.4|21677.4|21702|21685|21703|21686|21694.4|21677.4|0
1737887400000|2025-01-26 10:30:00|21701|21684|21701|21684|21701|21684|21701|21684|0
1737888300000|2025-01-26 10:45:00|21696.9|21679.9|21696.9|21679.9|21696.9|21679.9|21696.9|21679.9|0
1737890100000|2025-01-26 11:15:00|21699.6|21682.6|21701.3|21684.3|21701.3|21684.3|21699.6|21682.6|0
1737890400000|2025-01-26 11:20:00|21708.1|21691.1|21708.1|21691.1|21708.1|21691.1|21708.1|21691.1|0
1737892200000|2025-01-26 11:50:00|21699.9|21682.9|21699.9|21682.9|21699.9|21682.9|21699.9|21682.9|0
1737892500000|2025-01-26 11:55:00|21691.6|21674.6|21691.6|21674.6|21691.6|21674.6|21691.6|21674.6|0
1737892800000|2025-01-26 12:00:00|21691.9|21674.9|21691.9|21674.9|21691.9|21674.9|21691.9|21674.9|0
1737893400000|2025-01-26 12:10:00|21692.3|21675.3|21692.3|21675.3|21692.3|21675.3|21692.3|21675.3|0
1737894600000|2025-01-26 12:30:00|21693.3|21676.3|21697.4|21680.4|21697.4|21680.4|21693.3|21676.3|0
1737894900000|2025-01-26 12:35:00|21696.7|21679.7|21696.7|21679.7|21696.7|21679.7|21696.7|21679.7|0
1737896700000|2025-01-26 13:05:00|21692.6|21675.6|21693.6|21676.6|21693.6|21676.6|21692.6|21675.6|0
1737897000000|2025-01-26 13:10:00|21694.6|21677.6|21695.6|21678.6|21695.6|21678.6|21694.6|21677.6|0
1737897300000|2025-01-26 13:15:00|21696.6|21679.6|21696.6|21679.6|21696.6|21679.6|21696.6|21679.6|0
1737897600000|2025-01-26 13:20:00|21697.6|21680.6|21713.5|21696.5|21713.5|21696.5|21697.6|21680.6|0
1737898200000|2025-01-26 13:30:00|21715.2|21698.2|21715.2|21698.2|21715.2|21698.2|21715.2|21698.2|0
1737899100000|2025-01-26 13:45:00|21713.5|21696.5|21713.5|21696.5|21713.5|21696.5|21713.5|21696.5|0
1737900900000|2025-01-26 14:15:00|21709.4|21692.4|21709.4|21692.4|21709.4|21692.4|21709.4|21692.4|0
1737901200000|2025-01-26 14:20:00|21710.2|21693.2|21710.2|21693.2|21710.2|21693.2|21710.2|21693.2|0
1737902400000|2025-01-26 14:40:00|21708.6|21691.6|21708.6|21691.6|21708.6|21691.6|21708.6|21691.6|0
1737905400000|2025-01-26 15:30:00|21717.1|21700.1|21713|21696|21717.1|21700.1|21713|21696|0
1737908400000|2025-01-26 16:20:00|21711.3|21694.3|21711.3|21694.3|21711.3|21694.3|21711.3|21694.3|0
1737909000000|2025-01-26 16:30:00|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|21710.6|21693.6|0
1737909300000|2025-01-26 16:35:00|21702.4|21685.4|21702.4|21685.4|21702.4|21685.4|21702.4|21685.4|0
1737909900000|2025-01-26 16:45:00|21698.3|21681.3|21704.3|21687.3|21705.9|21688.9|21698.3|21681.3|0
1737910800000|2025-01-26 17:00:00|21705.9|21688.9|21705.9|21688.9|21705.9|21688.9|21705.9|21688.9|0
1737911100000|2025-01-26 17:05:00|21706|21689|21706|21689|21706|21689|21706|21689|0
1737911400000|2025-01-26 17:10:00|21704.3|21687.3|21704.3|21687.3|21704.3|21687.3|21704.3|21687.3|0
1737912300000|2025-01-26 17:25:00|21712.8|21695.8|21712.8|21695.8|21712.8|21695.8|21712.8|21695.8|0
1737913200000|2025-01-26 17:40:00|21716.9|21699.9|21716.9|21699.9|21716.9|21699.9|21716.9|21699.9|0
1737914400000|2025-01-26 18:00:00|21715.3|21698.3|21715.3|21698.3|21715.3|21698.3|21715.3|21698.3|0
1737916200000|2025-01-26 18:30:00|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|21713.6|21696.6|0
1737916500000|2025-01-26 18:35:00|21712.5|21695.5|21712.5|21695.5|21712.5|21695.5|21712.5|21695.5|0
1737916800000|2025-01-26 18:40:00|21714.8|21697.8|21714.8|21697.8|21714.8|21697.8|21714.8|21697.8|0
1737917100000|2025-01-26 18:45:00|21710.7|21693.7|21710.7|21693.7|21710.7|21693.7|21710.7|21693.7|0
1737918000000|2025-01-26 19:00:00|21708.7|21691.7|21708.7|21691.7|21708.7|21691.7|21708.7|21691.7|0
1737918300000|2025-01-26 19:05:00|21700.4|21683.4|21689.2|21672.2|21700.4|21683.4|21687.6|21670.6|0
1737918600000|2025-01-26 19:10:00|21697.4|21680.4|21694.9|21677.9|21697.4|21680.4|21694.9|21677.9|0
1737918900000|2025-01-26 19:15:00|21695.3|21678.3|21696.1|21679.1|21696.1|21679.1|21695.3|21678.3|0
1737919500000|2025-01-26 19:25:00|21697|21680|21697|21680|21697|21680|21697|21680|0
1737920100000|2025-01-26 19:35:00|21694.8|21677.8|21694.8|21677.8|21694.8|21677.8|21694.8|21677.8|0
1737920700000|2025-01-26 19:45:00|21690.7|21673.7|21681.7|21664.7|21690.7|21673.7|21681.4|21664.4|0
1737921300000|2025-01-26 19:55:00|21677.7|21660.7|21678.4|21661.4|21678.4|21661.4|21676.6|21659.6|0
1737921600000|2025-01-26 20:00:00|21676.3|21659.3|21677.4|21660.4|21677.4|21660.4|21676.3|21659.3|0
1737921900000|2025-01-26 20:05:00|21685.6|21668.6|21685.1|21668.1|21687.3|21670.3|21685.1|21668.1|0
1737922200000|2025-01-26 20:10:00|21686.2|21669.2|21685.8|21668.8|21686.2|21669.2|21684.1|21667.1|0
1737923400000|2025-01-26 20:30:00|21677.5|21660.5|21678.9|21661.9|21678.9|21661.9|21677.5|21660.5|0
1737923700000|2025-01-26 20:35:00|21677.2|21660.2|21677.2|21660.2|21677.2|21660.2|21677.2|21660.2|0
1737924000000|2025-01-26 20:40:00|21675.6|21658.6|21683.8|21666.8|21683.8|21666.8|21675.6|21658.6|0
1737925200000|2025-01-26 21:00:00|21682.6|21665.6|21682.6|21665.6|21682.6|21665.6|21682.6|21665.6|0
1737925500000|2025-01-26 21:05:00|21683.4|21666.4|21683.5|21666.5|21683.9|21666.9|21683.4|21666.4|0
1737925800000|2025-01-26 21:10:00|21683.6|21666.6|21683.6|21666.6|21683.6|21666.6|21683.6|21666.6|0
1737926100000|2025-01-26 21:15:00|21679.3|21662.3|21679.3|21662.3|21679.3|21662.3|21679.3|21662.3|0
1737927300000|2025-01-26 21:35:00|21677.6|21660.6|21677.6|21660.6|21677.6|21660.6|21677.6|21660.6|0
1737928800000|2025-01-26 22:00:00|21677.7|21660.7|21679.7|21662.7|21679.7|21662.7|21677.7|21660.7|0
1737929100000|2025-01-26 22:05:00|21681.8|21664.8|21681.8|21664.8|21681.8|21664.8|21681.8|21664.8|0
1737929400000|2025-01-26 22:10:00|21673.6|21656.6|21670.7|21653.7|21673.6|21656.6|21662|21645|0
1737930000000|2025-01-26 22:20:00|21672.3|21655.3|21672.3|21655.3|21672.3|21655.3|21672.3|21655.3|0
1737930300000|2025-01-26 22:25:00|21663.8|21646.8|21665.5|21648.5|21665.5|21648.5|21663.8|21646.8|0
1737930600000|2025-01-26 22:30:00|21665.8|21648.8|21669.2|21652.2|21669.2|21652.2|21665.8|21648.8|0
1737930900000|2025-01-26 22:35:00|21673.5|21656.5|21683.4|21666.4|21683.4|21666.4|21673.5|21656.5|0
1737932400000|2025-01-26 23:00:00|21781.1|21764.1|21557.7|21540.7|21781.1|21764.1|21534.3|21517.3|0
1737932700000|2025-01-26 23:05:00|21552.4|21535.4|21567.4|21550.4|21583.6|21566.6|21551.7|21534.7|0
1737933000000|2025-01-26 23:10:00|21567.6|21550.6|21555.6|21538.6|21571.2|21554.2|21529.2|21512.2|0
1737933300000|2025-01-26 23:15:00|21554.4|21537.4|21527.3|21510.3|21554.4|21537.4|21525.9|21508.9|0
1737933600000|2025-01-26 23:20:00|21525.8|21508.8|21519.3|21502.3|21535.2|21518.2|21508.4|21491.4|0
1737933900000|2025-01-26 23:25:00|21520.6|21503.6|21518.1|21501.1|21535.6|21518.6|21508.4|21491.4|0
1737934200000|2025-01-26 23:30:00|21517.9|21500.9|21523.4|21506.4|21531.2|21514.2|21513.9|21496.9|0
1737934500000|2025-01-26 23:35:00|21523.6|21506.6|21521.4|21504.4|21533.4|21516.4|21515.7|21498.7|0
1737934800000|2025-01-26 23:40:00|21521.6|21504.6|21532.8|21515.8|21533.4|21516.4|21519.8|21502.8|0
1737935100000|2025-01-26 23:45:00|21533.2|21516.2|21540.9|21523.9|21543.2|21526.2|21531.7|21514.7|0
1737935400000|2025-01-26 23:50:00|21540.8|21523.8|21551.2|21534.2|21556.3|21539.3|21540.3|21523.3|0
1737935700000|2025-01-26 23:55:00|21551.3|21534.3|21541.1|21524.1|21554.2|21537.2|21539.4|21522.4|0
1737936000000|2025-01-27 00:00:00|21540.7|21523.7|21538.3|21521.3|21547.4|21530.4|21535.9|21518.9|0
1737936300000|2025-01-27 00:05:00|21538.4|21521.4|21533.8|21516.8|21539.6|21522.6|21532.7|21515.7|0
1737936600000|2025-01-27 00:10:00|21533.7|21516.7|21535.3|21518.3|21535.4|21518.4|21525.9|21508.9|0
1737936900000|2025-01-27 00:15:00|21531.4|21514.4|21527.2|21510.2|21535.3|21518.3|21523.2|21506.2|0
1737937200000|2025-01-27 00:20:00|21528.2|21511.2|21523.3|21506.3|21533.2|21516.2|21522.6|21505.6|0
1737937500000|2025-01-27 00:25:00|21523.4|21506.4|21518.9|21501.9|21526.1|21509.1|21512.8|21495.8|0
1737937800000|2025-01-27 00:30:00|21518.3|21501.3|21519.3|21502.3|21527.3|21510.3|21516.1|21499.1|0
1737938100000|2025-01-27 00:35:00|21518.9|21501.9|21511.8|21494.8|21520.7|21503.7|21505.6|21488.6|0
1737938400000|2025-01-27 00:40:00|21511.9|21494.9|21506.8|21489.8|21513.7|21496.7|21500.9|21483.9|0
1737938700000|2025-01-27 00:45:00|21505.2|21488.2|21497.4|21480.4|21507.7|21490.7|21495.9|21478.9|0
1737939000000|2025-01-27 00:50:00|21497.3|21480.3|21453.7|21436.7|21497.3|21480.3|21453.7|21436.7|0
1737939300000|2025-01-27 00:55:00|21450.9|21433.9|21457.8|21440.8|21466.7|21449.7|21443.2|21426.2|0
1737939600000|2025-01-27 01:00:00|21458.7|21441.7|21438.3|21421.3|21470.2|21453.2|21435.4|21418.4|0
1737939900000|2025-01-27 01:05:00|21432.4|21415.4|21479.9|21462.9|21480.2|21463.2|21432.4|21415.4|0
1737940200000|2025-01-27 01:10:00|21480.9|21463.9|21485.4|21468.4|21490.2|21473.2|21475.3|21458.3|0
1737940500000|2025-01-27 01:15:00|21484.9|21467.9|21483.7|21466.7|21485.9|21468.9|21475.2|21458.2|0
1737940800000|2025-01-27 01:20:00|21483.6|21466.6|21458.9|21441.9|21484.2|21467.2|21453.1|21436.1|0
1737941100000|2025-01-27 01:25:00|21459.3|21442.3|21450.7|21433.7|21468.4|21451.4|21444.1|21427.1|0
1737941400000|2025-01-27 01:30:00|21450.6|21433.6|21421.9|21404.9|21457.4|21440.4|21421.9|21404.9|0
1737941700000|2025-01-27 01:35:00|21423.6|21406.6|21405.1|21388.1|21425.9|21408.9|21396.6|21379.6|0
1737942000000|2025-01-27 01:40:00|21404.4|21387.4|21403.3|21386.3|21413.3|21396.3|21389.8|21372.8|0
1737942300000|2025-01-27 01:45:00|21402.9|21385.9|21386.3|21369.3|21405.4|21388.4|21372.1|21355.1|0
1737942600000|2025-01-27 01:50:00|21383.2|21366.2|21401.2|21384.2|21405.9|21388.9|21364.4|21347.4|0
1737942900000|2025-01-27 01:55:00|21401.8|21384.8|21403.7|21386.7|21405.9|21388.9|21391.8|21374.8|0
1737943200000|2025-01-27 02:00:00|21402.9|21385.9|21408.6|21391.6|21410.3|21393.3|21397.4|21380.4|0
1737943500000|2025-01-27 02:05:00|21406.8|21389.8|21397.2|21380.2|21408.8|21391.8|21395.9|21378.9|0
1737943800000|2025-01-27 02:10:00|21397.4|21380.4|21386.8|21369.8|21397.9|21380.9|21380.3|21363.3|0
1737944100000|2025-01-27 02:15:00|21386.3|21369.3|21383.7|21366.7|21389.6|21372.6|21374.9|21357.9|0
1737944400000|2025-01-27 02:20:00|21381.9|21364.9|21401.2|21384.2|21403.1|21386.1|21379.9|21362.9|0
1737944700000|2025-01-27 02:25:00|21402.7|21385.7|21402.4|21385.4|21406.1|21389.1|21397.6|21380.6|0
1737945000000|2025-01-27 02:30:00|21401.9|21384.9|21413.7|21396.7|21415.2|21398.2|21400.8|21383.8|0
1737945300000|2025-01-27 02:35:00|21412.6|21395.6|21401.7|21384.7|21413.4|21396.4|21397.1|21380.1|0
1737945600000|2025-01-27 02:40:00|21401.2|21384.2|21405.4|21388.4|21408.9|21391.9|21399.1|21382.1|0
1737945900000|2025-01-27 02:45:00|21405.3|21388.3|21406.7|21389.7|21408.8|21391.8|21396.1|21379.1|0
1737946200000|2025-01-27 02:50:00|21406.2|21389.2|21406.9|21389.9|21415.6|21398.6|21404.7|21387.7|0
1737946500000|2025-01-27 02:55:00|21406.4|21389.4|21396.7|21379.7|21409.8|21392.8|21396.1|21379.1|0
1737946800000|2025-01-27 03:00:00|21397.9|21380.9|21413.6|21396.6|21415.4|21398.4|21388.6|21371.6|0
1737947100000|2025-01-27 03:05:00|21413.7|21396.7|21412.7|21395.7|21415.4|21398.4|21409.2|21392.2|0
1737947400000|2025-01-27 03:10:00|21412.8|21395.8|21422.8|21405.8|21422.8|21405.8|21410.9|21393.9|0
1737947700000|2025-01-27 03:15:00|21423.2|21406.2|21432.8|21415.8|21436.4|21419.4|21419.4|21402.4|0
1737948000000|2025-01-27 03:20:00|21433.3|21416.3|21422.7|21405.7|21437.4|21420.4|21420.7|21403.7|0
1737948300000|2025-01-27 03:25:00|21422.9|21405.9|21421.6|21404.6|21427.6|21410.6|21417.9|21400.9|0
1737948600000|2025-01-27 03:30:00|21421.3|21404.3|21413.1|21396.1|21425.8|21408.8|21411.4|21394.4|0
1737948900000|2025-01-27 03:35:00|21411.9|21394.9|21419.1|21402.1|21420.1|21403.1|21399.7|21382.7|0
1737949200000|2025-01-27 03:40:00|21419.3|21402.3|21415.1|21398.1|21423.9|21406.9|21414.3|21397.3|0
1737949500000|2025-01-27 03:45:00|21415.4|21398.4|21402.9|21385.9|21415.6|21398.6|21401.1|21384.1|0
1737949800000|2025-01-27 03:50:00|21402.2|21385.2|21398.3|21381.3|21406.4|21389.4|21395.9|21378.9|0
1737950100000|2025-01-27 03:55:00|21398.6|21381.6|21399.1|21382.1|21404.4|21387.4|21396.1|21379.1|0
1737950400000|2025-01-27 04:00:00|21399.3|21382.3|21403.9|21386.9|21404.9|21387.9|21395.9|21378.9|0
1737950700000|2025-01-27 04:05:00|21404.1|21387.1|21394.2|21377.2|21405.1|21388.1|21385.4|21368.4|0
1737951000000|2025-01-27 04:10:00|21394.1|21377.1|21387.3|21370.3|21395.3|21378.3|21382.9|21365.9|0
1737951300000|2025-01-27 04:15:00|21387.4|21370.4|21372.9|21355.9|21390.4|21373.4|21371.2|21354.2|0
1737951600000|2025-01-27 04:20:00|21371.9|21354.9|21376.2|21359.2|21380.3|21363.3|21365.2|21348.2|0
1737951900000|2025-01-27 04:25:00|21376.8|21359.8|21385.8|21368.8|21387.9|21370.9|21374.2|21357.2|0
1737952200000|2025-01-27 04:30:00|21386.3|21369.3|21366.6|21349.6|21386.4|21369.4|21365.4|21348.4|0
1737952500000|2025-01-27 04:35:00|21368.9|21351.9|21352.9|21335.9|21372.1|21355.1|21348.9|21331.9|0
1737952800000|2025-01-27 04:40:00|21352.6|21335.6|21359.2|21342.2|21363.9|21346.9|21350.7|21333.7|0
1737953100000|2025-01-27 04:45:00|21359.1|21342.1|21360.7|21343.7|21367.7|21350.7|21358.7|21341.7|0
1737953400000|2025-01-27 04:50:00|21360.9|21343.9|21365.6|21348.6|21365.9|21348.9|21358.4|21341.4|0
1737953700000|2025-01-27 04:55:00|21366.6|21349.6|21372.2|21355.2|21374.4|21357.4|21365.6|21348.6|0
1737954000000|2025-01-27 05:00:00|21371.2|21354.2|21373.6|21356.6|21381.3|21364.3|21371.2|21354.2|0
1737954300000|2025-01-27 05:05:00|21373.7|21356.7|21354.4|21337.4|21374.6|21357.6|21354.1|21337.1|0
1737954600000|2025-01-27 05:10:00|21354.7|21337.7|21353.3|21336.3|21360.1|21343.1|21342.1|21325.1|0
1737954900000|2025-01-27 05:15:00|21353.4|21336.4|21352.7|21335.7|21359.8|21342.8|21348.2|21331.2|0
1737955200000|2025-01-27 05:20:00|21353.6|21336.6|21345.6|21328.6|21355.7|21338.7|21337.6|21320.6|0
1737955500000|2025-01-27 05:25:00|21346.1|21329.1|21318.1|21301.1|21346.9|21329.9|21313.2|21296.2|0
1737955800000|2025-01-27 05:30:00|21316.8|21299.8|21304.9|21287.9|21327.2|21310.2|21300.3|21283.3|0
1737956100000|2025-01-27 05:35:00|21305.7|21288.7|21310.8|21293.8|21312.1|21295.1|21295.2|21278.2|0
1737956400000|2025-01-27 05:40:00|21310.7|21293.7|21307.4|21290.4|21312.2|21295.2|21287.4|21270.4|0
1737956700000|2025-01-27 05:45:00|21309.3|21292.3|21306.3|21289.3|21311.1|21294.1|21297.2|21280.2|0
1737957000000|2025-01-27 05:50:00|21306.6|21289.6|21312.4|21295.4|21313.3|21296.3|21287.4|21270.4|0
1737957300000|2025-01-27 05:55:00|21312.6|21295.6|21307.3|21290.3|21313.2|21296.2|21299.4|21282.4|0
1737957600000|2025-01-27 06:00:00|21308.9|21291.9|21303.7|21286.7|21314.7|21297.7|21302.4|21285.4|0
1737957900000|2025-01-27 06:05:00|21304.1|21287.1|21291.8|21274.8|21310.3|21293.3|21288.6|21271.6|0
1737958200000|2025-01-27 06:10:00|21291.9|21274.9|21300.9|21283.9|21301.4|21284.4|21287.8|21270.8|0
1737958500000|2025-01-27 06:15:00|21301.4|21284.4|21307.2|21290.2|21312.6|21295.6|21297.9|21280.9|0
1737958800000|2025-01-27 06:20:00|21307.7|21290.7|21289.3|21272.3|21308.7|21291.7|21283.3|21266.3|0
1737959100000|2025-01-27 06:25:00|21289.4|21272.4|21292.1|21275.1|21300.4|21283.4|21288.3|21271.3|0
1737959400000|2025-01-27 06:30:00|21290.9|21273.9|21266.4|21249.4|21290.9|21273.9|21263.2|21246.2|0
1737959700000|2025-01-27 06:35:00|21266.6|21249.6|21257.6|21240.6|21274.1|21257.1|21240.9|21223.9|0
1737960000000|2025-01-27 06:40:00|21259.2|21242.2|21250.6|21233.6|21264.9|21247.9|21248.1|21231.1|0
1737960300000|2025-01-27 06:45:00|21250.8|21233.8|21238.3|21221.3|21251.6|21234.6|21232.3|21215.3|0
1737960600000|2025-01-27 06:50:00|21238.6|21221.6|21270.7|21253.7|21270.7|21253.7|21238.6|21221.6|0
1737960900000|2025-01-27 06:55:00|21269.2|21252.2|21263.2|21246.2|21278.9|21261.9|21263.1|21246.1|0
1737961200000|2025-01-27 07:00:00|21263.7|21246.7|21272.6|21255.6|21286.2|21269.2|21263.7|21246.7|0
1737961500000|2025-01-27 07:05:00|21273.6|21256.6|21256.2|21239.2|21276.1|21259.1|21252.1|21235.1|0
1737961800000|2025-01-27 07:10:00|21255.9|21238.9|21237.7|21220.7|21260.4|21243.4|21235.4|21218.4|0
1737962100000|2025-01-27 07:15:00|21237.9|21220.9|21206.8|21189.8|21240.8|21223.8|21194.6|21177.6|0
1737962400000|2025-01-27 07:20:00|21206.9|21189.9|21205.4|21188.4|21222.8|21205.8|21200.4|21183.4|0
1737962700000|2025-01-27 07:25:00|21205.6|21188.6|21210.8|21193.8|21222.1|21205.1|21198.7|21181.7|0
1737963000000|2025-01-27 07:30:00|21210.9|21193.9|21210.3|21193.3|21220.2|21203.2|21204.9|21187.9|0
1737963300000|2025-01-27 07:35:00|21210.6|21193.6|21203.6|21186.6|21229.1|21212.1|21198.3|21181.3|0
1737963600000|2025-01-27 07:40:00|21201.9|21184.9|21221.6|21204.6|21229.1|21212.1|21200.3|21183.3|0
1737963900000|2025-01-27 07:45:00|21222.2|21205.2|21218.1|21201.1|21225.8|21208.8|21206.4|21189.4|0
1737964200000|2025-01-27 07:50:00|21218.3|21201.3|21209.9|21192.9|21230.4|21213.4|21208.3|21191.3|0
1737964500000|2025-01-27 07:55:00|21209.6|21192.6|21158.6|21141.6|21210.7|21193.7|21158.2|21141.2|0
1737964800000|2025-01-27 08:00:00|21161.7|21144.7|21178.4|21161.4|21183.4|21166.4|21160.6|21143.6|0
1737965100000|2025-01-27 08:05:00|21180.7|21163.7|21153.9|21136.9|21186.8|21169.8|21145.2|21128.2|0
1737965400000|2025-01-27 08:10:00|21155.9|21138.9|21134.2|21117.2|21156.7|21139.7|21125.6|21108.6|0
1737965700000|2025-01-27 08:15:00|21133.7|21116.7|21099.4|21082.4|21135.9|21118.9|21086.6|21069.6|0
1737966000000|2025-01-27 08:20:00|21098.8|21081.8|21094.9|21077.9|21117.2|21100.2|21079.9|21062.9|0
1737966300000|2025-01-27 08:25:00|21092.6|21075.6|21122.7|21105.7|21137.7|21120.7|21091.8|21074.8|0
1737966600000|2025-01-27 08:30:00|21118.2|21101.2|21136.6|21119.6|21139.9|21122.9|21110.7|21093.7|0
1737966900000|2025-01-27 08:35:00|21136.3|21119.3|21104.3|21087.3|21149.3|21132.3|21096.6|21079.6|0
1737967200000|2025-01-27 08:40:00|21105.2|21088.2|21086.3|21069.3|21106.6|21089.6|21069.4|21052.4|0
1737967500000|2025-01-27 08:45:00|21087.1|21070.1|21110.8|21093.8|21123.8|21106.8|21084.6|21067.6|0
1737967800000|2025-01-27 08:50:00|21108.9|21091.9|21112.7|21095.7|21124.1|21107.1|21102.4|21085.4|0
1737968100000|2025-01-27 08:55:00|21112.3|21095.3|21118.2|21101.2|21120.9|21103.9|21091.6|21074.6|0
1737968400000|2025-01-27 09:00:00|21115.1|21098.1|21089.3|21072.3|21115.1|21098.1|21069.8|21052.8|0
1737968700000|2025-01-27 09:05:00|21088.2|21071.2|21130.3|21113.3|21130.3|21113.3|21086.4|21069.4|0
1737969000000|2025-01-27 09:10:00|21131.4|21114.4|21126.7|21109.7|21142.6|21125.6|21118.3|21101.3|0
1737969300000|2025-01-27 09:15:00|21126.1|21109.1|21103.9|21086.9|21142.3|21125.3|21099.7|21082.7|0
1737969600000|2025-01-27 09:20:00|21106.7|21089.7|21111.7|21094.7|21118.6|21101.6|21100.1|21083.1|0
1737969900000|2025-01-27 09:25:00|21111.6|21094.6|21076.2|21059.2|21120.8|21103.8|21076.2|21059.2|0
1737970200000|2025-01-27 09:30:00|21075.9|21058.9|21072.9|21055.9|21095.9|21078.9|21061.2|21044.2|0
1737970500000|2025-01-27 09:35:00|21072.6|21055.6|21107.1|21090.1|21107.7|21090.7|21072.6|21055.6|0
1737970800000|2025-01-27 09:40:00|21106.4|21089.4|21086.8|21069.8|21116.3|21099.3|21085.9|21068.9|0
1737971100000|2025-01-27 09:45:00|21087.1|21070.1|21048.1|21031.1|21087.8|21070.8|21042.9|21025.9|0
1737971400000|2025-01-27 09:50:00|21048.4|21031.4|21064.7|21047.7|21071.4|21054.4|21048.1|21031.1|0
1737971700000|2025-01-27 09:55:00|21063.8|21046.8|21038.2|21021.2|21063.8|21046.8|21030.2|21013.2|0
1737972000000|2025-01-27 10:00:00|21038.4|21021.4|20987.2|20970.2|21044.2|21027.2|20984.8|20967.8|0
1737972300000|2025-01-27 10:05:00|20988.8|20971.8|21020.8|21003.8|21024.2|21007.2|20988.8|20971.8|0
1737972600000|2025-01-27 10:10:00|21020.3|21003.3|20989.6|20972.6|21021.3|21004.3|20987.4|20970.4|0
1737972900000|2025-01-27 10:15:00|20992.1|20975.1|20942.6|20925.6|20992.1|20975.1|20941.9|20924.9|0
1737973200000|2025-01-27 10:20:00|20942.7|20925.7|20951.4|20934.4|20966.1|20949.1|20931.9|20914.9|0
1737973500000|2025-01-27 10:25:00|20952.6|20935.6|20920.9|20903.9|20960.6|20943.6|20915.9|20898.9|0
1737973800000|2025-01-27 10:30:00|20919.4|20902.4|20879.7|20862.7|20937.4|20920.4|20879.6|20862.6|0
1737974100000|2025-01-27 10:35:00|20876.2|20859.2|20883.6|20866.6|20914.8|20897.8|20868.1|20851.1|0
1737974400000|2025-01-27 10:40:00|20884.2|20867.2|20820.7|20803.7|20892.6|20875.6|20818.7|20801.7|0
1737974700000|2025-01-27 10:45:00|20821.7|20804.7|20785.8|20768.8|20833.4|20816.4|20781.6|20764.6|0
1737975000000|2025-01-27 10:50:00|20785.9|20768.9|20730.9|20713.9|20792.6|20775.6|20640.3|20623.3|0
1737975300000|2025-01-27 10:55:00|20728.7|20711.7|20763.3|20746.3|20781.1|20764.1|20728.7|20711.7|0
1737975600000|2025-01-27 11:00:00|20760.9|20743.9|20802.7|20785.7|20810.1|20793.1|20755.4|20738.4|0
1737975900000|2025-01-27 11:05:00|20800.3|20783.3|20827.2|20810.2|20847.1|20830.1|20784.7|20767.7|0
1737976200000|2025-01-27 11:10:00|20825.8|20808.8|20853.8|20836.8|20856.6|20839.6|20793.6|20776.6|0
1737976500000|2025-01-27 11:15:00|20855.3|20838.3|20838.4|20821.4|20885.1|20868.1|20820.2|20803.2|0
1737976800000|2025-01-27 11:20:00|20837.7|20820.7|20839.8|20822.8|20871.1|20854.1|20831.4|20814.4|0
1737977100000|2025-01-27 11:25:00|20843.2|20826.2|20810.4|20793.4|20843.2|20826.2|20758.8|20741.8|0
1737977400000|2025-01-27 11:30:00|20808.3|20791.3|20863.9|20846.9|20869.1|20852.1|20797.3|20780.3|0
1737977700000|2025-01-27 11:35:00|20867.6|20850.6|20904.2|20887.2|20907.1|20890.1|20860.8|20843.8|0
1737978000000|2025-01-27 11:40:00|20902.6|20885.6|20887.9|20870.9|20906.7|20889.7|20877.1|20860.1|0
1737978300000|2025-01-27 11:45:00|20886.3|20869.3|20896.8|20879.8|20903.6|20886.6|20874.6|20857.6|0
1737978600000|2025-01-27 11:50:00|20897.6|20880.6|20883.2|20866.2|20899.4|20882.4|20853.3|20836.3|0
1737978900000|2025-01-27 11:55:00|20879.2|20862.2|20872.2|20855.2|20886.1|20869.1|20850.3|20833.3|0
1737979200000|2025-01-27 12:00:00|20874.9|20857.9|20910.6|20893.6|20927.6|20910.6|20874.9|20857.9|0
1737979500000|2025-01-27 12:05:00|20911.4|20894.4|20928.7|20911.7|20928.7|20911.7|20896.6|20879.6|0
1737979800000|2025-01-27 12:10:00|20928.3|20911.3|20936.3|20919.3|20937.2|20920.2|20911.4|20894.4|0
1737980100000|2025-01-27 12:15:00|20937.4|20920.4|20912.7|20895.7|20938.6|20921.6|20912.7|20895.7|0
1737980400000|2025-01-27 12:20:00|20913.8|20896.8|20940.2|20923.2|20940.8|20923.8|20902.7|20885.7|0
1737980700000|2025-01-27 12:25:00|20941.1|20924.1|20939.2|20922.2|20955.1|20938.1|20929.4|20912.4|0
1737981000000|2025-01-27 12:30:00|20939.7|20922.7|20934.3|20917.3|20943.9|20926.9|20926.4|20909.4|0
1737981300000|2025-01-27 12:35:00|20931.2|20914.2|20942.3|20925.3|20948.8|20931.8|20929.2|20912.2|0
1737981600000|2025-01-27 12:40:00|20942.6|20925.6|20959.8|20942.8|20963.8|20946.8|20933.3|20916.3|0
1737981900000|2025-01-27 12:45:00|20958.3|20941.3|20969.8|20952.8|20980.8|20963.8|20953.7|20936.7|0
1737982200000|2025-01-27 12:50:00|20970.2|20953.2|20967.9|20950.9|20973.2|20956.2|20950.3|20933.3|0
1737982500000|2025-01-27 12:55:00|20968.2|20951.2|20957.6|20940.6|20972.2|20955.2|20941.2|20924.2|0
1737982800000|2025-01-27 13:00:00|20958.2|20941.2|20955.2|20938.2|20958.2|20941.2|20910.2|20893.2|0
1737983100000|2025-01-27 13:05:00|20950.9|20933.9|20992.1|20975.1|20997.2|20980.2|20950.9|20933.9|0
1737983400000|2025-01-27 13:10:00|20993.6|20976.6|21017.3|21000.3|21026.3|21009.3|20987.8|20970.8|0
1737983700000|2025-01-27 13:15:00|21016.4|20999.4|21024.3|21007.3|21034.9|21017.9|21005.3|20988.3|0
1737984000000|2025-01-27 13:20:00|21021.6|21004.6|21021.1|21004.1|21037.6|21020.6|21007.6|20990.6|0
1737984300000|2025-01-27 13:25:00|21020.9|21003.9|21038.8|21021.8|21044.3|21027.3|21009.8|20992.8|0
1737984600000|2025-01-27 13:30:00|21039.2|21022.2|21007.4|20990.4|21041.3|21024.3|21005.7|20988.7|0
1737984900000|2025-01-27 13:35:00|21009.7|20992.7|21016.3|20999.3|21019.2|21002.2|20999.7|20982.7|0
1737985200000|2025-01-27 13:40:00|21016.8|20999.8|21014.7|20997.7|21031.7|21014.7|21001.1|20984.1|0
1737985500000|2025-01-27 13:45:00|21014.3|20997.3|21018.6|21001.6|21033.2|21016.2|21007.4|20990.4|0
1737985800000|2025-01-27 13:50:00|21019.1|21002.1|21022.7|21005.7|21028.2|21011.2|21007.8|20990.8|0
1737986100000|2025-01-27 13:55:00|21022.2|21005.2|21036.6|21019.6|21047.9|21030.9|21022.2|21005.2|0
1737986400000|2025-01-27 14:00:00|21033.3|21016.3|21017.6|21000.6|21035.1|21018.1|21009.4|20992.4|0
1737986700000|2025-01-27 14:05:00|21018.7|21001.7|21008.7|20991.7|21027.1|21010.1|21007.3|20990.3|0
1737987000000|2025-01-27 14:10:00|21009.2|20992.2|21008.4|20991.4|21012.9|20995.9|20991.2|20974.2|0
1737987300000|2025-01-27 14:15:00|21010.8|20993.8|20997.7|20980.7|21016.2|20999.2|20988.9|20971.9|0
1737987600000|2025-01-27 14:20:00|20996.2|20979.2|21000.2|20983.2|21015.9|20998.9|20993.2|20976.2|0
1737987900000|2025-01-27 14:25:00|20992.9|20975.9|20999.2|20982.2|21002.2|20985.2|20982.6|20965.6|0
1737988200000|2025-01-27 14:30:00|20998.2|20981.2|21114.3|21097.3|21144.3|21127.3|20986.4|20969.4|0
1737988500000|2025-01-27 14:35:00|21117.8|21100.8|21160.1|21143.1|21163.6|21146.6|21079.9|21062.9|0
1737988800000|2025-01-27 14:40:00|21156.9|21139.9|21145.4|21128.4|21176.4|21159.4|21114.9|21097.9|0
1737989100000|2025-01-27 14:45:00|21145.9|21128.9|21179.8|21162.8|21197.9|21180.9|21136.3|21119.3|0
1737989400000|2025-01-27 14:50:00|21175.9|21158.9|21182.8|21165.8|21202.9|21185.9|21153.9|21136.9|0
1737989700000|2025-01-27 14:55:00|21181.9|21164.9|21207.1|21190.1|21214.7|21197.7|21168.6|21151.6|0
1737990000000|2025-01-27 15:00:00|21206.9|21189.9|21152.3|21135.3|21206.9|21189.9|21145.1|21128.1|0
1737990300000|2025-01-27 15:05:00|21154.6|21137.6|21167.7|21150.7|21205.7|21188.7|21146.7|21129.7|0
1737990600000|2025-01-27 15:10:00|21164.2|21147.2|21165.7|21148.7|21196.4|21179.4|21154.8|21137.8|0
1737990900000|2025-01-27 15:15:00|21163.2|21146.2|21109.7|21092.7|21184.2|21167.2|21104.3|21087.3|0
1737991200000|2025-01-27 15:20:00|21115.4|21098.4|21190.8|21173.8|21193.1|21176.1|21115.1|21098.1|0
1737991500000|2025-01-27 15:25:00|21186.9|21169.9|21242.1|21225.1|21243.6|21226.6|21173.6|21156.6|0
1737991800000|2025-01-27 15:30:00|21239.7|21222.7|21277.2|21260.2|21278.3|21261.3|21225.7|21208.7|0
1737992100000|2025-01-27 15:35:00|21278.4|21261.4|21264.9|21247.9|21283.6|21266.6|21243.3|21226.3|0
1737992400000|2025-01-27 15:40:00|21264.3|21247.3|21267.8|21250.8|21291.6|21274.6|21256.1|21239.1|0
1737992700000|2025-01-27 15:45:00|21266.4|21249.4|21231.7|21214.7|21275.4|21258.4|21223.4|21206.4|0
1737993000000|2025-01-27 15:50:00|21232.6|21215.6|21247.7|21230.7|21255.3|21238.3|21209.3|21192.3|0
1737993300000|2025-01-27 15:55:00|21243.4|21226.4|21186.9|21169.9|21254.4|21237.4|21184.3|21167.3|0
1737993600000|2025-01-27 16:00:00|21188.1|21171.1|21174.3|21157.3|21200.6|21183.6|21167.8|21150.8|0
1737993900000|2025-01-27 16:05:00|21177.1|21160.1|21131.9|21114.9|21178.6|21161.6|21122.8|21105.8|0
1737994200000|2025-01-27 16:10:00|21135.8|21118.8|21142.7|21125.7|21157.6|21140.6|21133.9|21116.9|0
1737994500000|2025-01-27 16:15:00|21142.2|21125.2|21138.4|21121.4|21166.4|21149.4|21133.7|21116.7|0
1737994800000|2025-01-27 16:20:00|21141.2|21124.2|21097.3|21080.3|21146.4|21129.4|21092.1|21075.1|0
1737995100000|2025-01-27 16:25:00|21098.2|21081.2|21084.8|21067.8|21100.8|21083.8|21071.6|21054.6|0
1737995400000|2025-01-27 16:30:00|21081.1|21064.1|21088.1|21071.1|21097.2|21080.2|21079.1|21062.1|0
1737995700000|2025-01-27 16:35:00|21092.1|21075.1|21075.2|21058.2|21116.1|21099.1|21068.8|21051.8|0
1737996000000|2025-01-27 16:40:00|21075.8|21058.8|21096.1|21079.1|21098.4|21081.4|21063.4|21046.4|0
1737996300000|2025-01-27 16:45:00|21095.8|21078.8|21129.2|21112.2|21153.9|21136.9|21086.7|21069.7|0
1737996600000|2025-01-27 16:50:00|21126.2|21109.2|21067.9|21050.9|21138.4|21121.4|21065.9|21048.9|0
1737996900000|2025-01-27 16:55:00|21071.4|21054.4|21084.4|21067.4|21114.4|21097.4|21063.2|21046.2|0
1737997200000|2025-01-27 17:00:00|21087.1|21070.1|21123.3|21106.3|21141.3|21124.3|21077.9|21060.9|0
1737997500000|2025-01-27 17:05:00|21122.7|21105.7|21078.9|21061.9|21128.1|21111.1|21072.8|21055.8|0
1737997800000|2025-01-27 17:10:00|21078.7|21061.7|21091.9|21074.9|21113.7|21096.7|21071.4|21054.4|0
1737998100000|2025-01-27 17:15:00|21091.7|21074.7|21070.9|21053.9|21107.4|21090.4|21070.4|21053.4|0
1737998400000|2025-01-27 17:20:00|21072.6|21055.6|21058.9|21041.9|21072.6|21055.6|21038.3|21021.3|0
1737998700000|2025-01-27 17:25:00|21059.1|21042.1|21101.7|21084.7|21120.1|21103.1|21049.9|21032.9|0
1737999000000|2025-01-27 17:30:00|21100.4|21083.4|21120.9|21103.9|21121.7|21104.7|21087.3|21070.3|0
1737999300000|2025-01-27 17:35:00|21116.2|21099.2|21103.7|21086.7|21129.1|21112.1|21093.3|21076.3|0
1737999600000|2025-01-27 17:40:00|21104.4|21087.4|21093.6|21076.6|21109.2|21092.2|21072.6|21055.6|0
1737999900000|2025-01-27 17:45:00|21089.4|21072.4|21055.2|21038.2|21093.2|21076.2|21052.7|21035.7|0
1738000200000|2025-01-27 17:50:00|21056.7|21039.7|21031.7|21014.7|21056.7|21039.7|21022.8|21005.8|0
1738000500000|2025-01-27 17:55:00|21032.6|21015.6|21018.1|21001.1|21036.8|21019.8|21015.8|20998.8|0
1738000800000|2025-01-27 18:00:00|21017.3|21000.3|21045.7|21028.7|21058.7|21041.7|21014.6|20997.6|0
1738001100000|2025-01-27 18:05:00|21045.9|21028.9|21041.7|21024.7|21062.4|21045.4|21035.9|21018.9|0
1738001400000|2025-01-27 18:10:00|21042.6|21025.6|21041.6|21024.6|21059.6|21042.6|21035.4|21018.4|0
1738001700000|2025-01-27 18:15:00|21042.7|21025.7|21041.2|21024.2|21063.8|21046.8|21030.1|21013.1|0
1738002000000|2025-01-27 18:20:00|21045.4|21028.4|21032.1|21015.1|21064.4|21047.4|21027.7|21010.7|0
1738002300000|2025-01-27 18:25:00|21034.6|21017.6|21022.9|21005.9|21048.8|21031.8|21019.8|21002.8|0
1738002600000|2025-01-27 18:30:00|21023.1|21006.1|21059.3|21042.3|21075.4|21058.4|21021.2|21004.2|0
1738002900000|2025-01-27 18:35:00|21059.1|21042.1|21048.9|21031.9|21090.6|21073.6|21046.2|21029.2|0
1738003200000|2025-01-27 18:40:00|21049.1|21032.1|21076.1|21059.1|21087.8|21070.8|21049.1|21032.1|0
1738003500000|2025-01-27 18:45:00|21075.6|21058.6|21047.4|21030.4|21081.1|21064.1|21044.8|21027.8|0
1738003800000|2025-01-27 18:50:00|21047.7|21030.7|21056.4|21039.4|21072.2|21055.2|21042.6|21025.6|0
1738004100000|2025-01-27 18:55:00|21055.8|21038.8|21026.7|21009.7|21057.9|21040.9|21021.9|21004.9|0
1738004400000|2025-01-27 19:00:00|21026.2|21009.2|21058.7|21041.7|21067.8|21050.8|21026.1|21009.1|0
1738004700000|2025-01-27 19:05:00|21058.4|21041.4|21035.8|21018.8|21060.1|21043.1|21032.1|21015.1|0
1738005000000|2025-01-27 19:10:00|21036.3|21019.3|21045.4|21028.4|21061.7|21044.7|21032.8|21015.8|0
1738005300000|2025-01-27 19:15:00|21046.4|21029.4|21080.1|21063.1|21083.3|21066.3|21043.1|21026.1|0
1738005600000|2025-01-27 19:20:00|21082.3|21065.3|21082.2|21065.2|21086.3|21069.3|21066.6|21049.6|0
1738005900000|2025-01-27 19:25:00|21082.3|21065.3|21126.2|21109.2|21134.6|21117.6|21080.8|21063.8|0
1738006200000|2025-01-27 19:30:00|21128.1|21111.1|21100.3|21083.3|21128.1|21111.1|21078.6|21061.6|0
1738006500000|2025-01-27 19:35:00|21100.9|21083.9|21085.3|21068.3|21104.9|21087.9|21059.8|21042.8|0
1738006800000|2025-01-27 19:40:00|21085.1|21068.1|21044.6|21027.6|21091.8|21074.8|21039.3|21022.3|0
1738007100000|2025-01-27 19:45:00|21043.1|21026.1|20996.7|20979.7|21044.4|21027.4|20991.8|20974.8|0
1738007400000|2025-01-27 19:50:00|20995.8|20978.8|20991.6|20974.6|21001.9|20984.9|20972.4|20955.4|0
1738007700000|2025-01-27 19:55:00|20992.4|20975.4|21007.7|20990.7|21025.3|21008.3|20978.8|20961.8|0
1738008000000|2025-01-27 20:00:00|21007.8|20990.8|21037.3|21020.3|21044.4|21027.4|21002.9|20985.9|0
1738008300000|2025-01-27 20:05:00|21036.9|21019.9|21055.8|21038.8|21058.9|21041.9|21005.4|20988.4|0
1738008600000|2025-01-27 20:10:00|21056.8|21039.8|21033.1|21016.1|21071.2|21054.2|21026.8|21009.8|0
1738008900000|2025-01-27 20:15:00|21030.6|21013.6|21043.6|21026.6|21054.3|21037.3|21022.7|21005.7|0
1738009200000|2025-01-27 20:20:00|21043.8|21026.8|21067.1|21050.1|21077.2|21060.2|21036.8|21019.8|0
1738009500000|2025-01-27 20:25:00|21070.1|21053.1|21050.1|21033.1|21082.1|21065.1|21045.7|21028.7|0
1738009800000|2025-01-27 20:30:00|21051.6|21034.6|21057.6|21040.6|21071.4|21054.4|21048.7|21031.7|0
1738010100000|2025-01-27 20:35:00|21057.9|21040.9|21085.8|21068.8|21097.1|21080.1|21056.3|21039.3|0
1738010400000|2025-01-27 20:40:00|21087.7|21070.7|21107.8|21090.8|21107.8|21090.8|21067.6|21050.6|0
1738010700000|2025-01-27 20:45:00|21108.1|21091.1|21105.8|21088.8|21124.9|21107.9|21090.3|21073.3|0
1738011000000|2025-01-27 20:50:00|21104.4|21087.4|21085.7|21068.7|21113.3|21096.3|21063.6|21046.6|0
1738011300000|2025-01-27 20:55:00|21085.8|21068.8|21131.8|21114.8|21137.2|21120.2|21081.7|21064.7|0
1738011600000|2025-01-27 21:00:00|21132.9|21115.9|21193.8|21176.8|21204.6|21187.6|21127.1|21110.1|0
1738011900000|2025-01-27 21:05:00|21195.6|21178.6|21177.2|21160.2|21195.6|21178.6|21172.4|21155.4|0
1738012200000|2025-01-27 21:10:00|21177.1|21160.1|21178.8|21161.8|21185.8|21168.8|21163.2|21146.2|0
1738012500000|2025-01-27 21:15:00|21179.1|21162.1|21184.2|21167.2|21190.1|21173.1|21175.2|21158.2|0
1738012800000|2025-01-27 21:20:00|21184.9|21167.9|21193.7|21176.7|21199.1|21182.1|21177.1|21160.1|0
1738013100000|2025-01-27 21:25:00|21194.6|21177.6|21192.3|21175.3|21196.4|21179.4|21190.1|21173.1|0
1738013400000|2025-01-27 21:30:00|21191.8|21174.8|21191.1|21174.1|21193.9|21176.9|21185.4|21168.4|0
1738013700000|2025-01-27 21:35:00|21190.6|21173.6|21183.2|21166.2|21192.6|21175.6|21179.6|21162.6|0
1738014000000|2025-01-27 21:40:00|21183.1|21166.1|21178.9|21161.9|21186.6|21169.6|21177.8|21160.8|0
1738014300000|2025-01-27 21:45:00|21179.2|21162.2|21173.2|21156.2|21179.3|21162.3|21169.2|21152.2|0
1738014600000|2025-01-27 21:50:00|21173.3|21156.3|21171.6|21154.6|21176.3|21159.3|21169.9|21152.9|0
1738014900000|2025-01-27 21:55:00|21171.4|21154.4|21179.1|21162.1|21180.7|21163.7|21169.2|21152.2|0
1738015200000|2025-01-27 22:00:00|21179.7|21162.7|21181|21164|21182.2|21165.2|21176.7|21159.7|0
1738015500000|2025-01-27 22:05:00|21181.3|21164.3|21183.9|21166.9|21184.1|21167.1|21180|21163|0
1738015800000|2025-01-27 22:10:00|21183|21166|21186.2|21169.2|21189.8|21172.8|21183|21166|0
1738016100000|2025-01-27 22:15:00|21186.3|21169.3|21183.6|21166.6|21186.3|21169.3|21183.6|21166.6|0
1738016400000|2025-01-27 22:20:00|21183.2|21166.2|21184.9|21167.9|21185.2|21168.2|21182.5|21165.5|0
1738016700000|2025-01-27 22:25:00|21185.2|21168.2|21186.2|21169.2|21188|21171|21185|21168|0
1738017000000|2025-01-27 22:30:00|21186.3|21169.3|21192.1|21175.1|21194.5|21177.5|21186|21169|0
1738017300000|2025-01-27 22:35:00|21194.4|21177.4|21203.4|21186.4|21207.3|21190.3|21191.5|21174.5|0
1738017600000|2025-01-27 22:40:00|21203.3|21186.3|21212.5|21195.5|21214.3|21197.3|21203.3|21186.3|0
1738017900000|2025-01-27 22:45:00|21212.7|21195.7|21211.1|21194.1|21215.1|21198.1|21210.1|21193.1|0
1738018200000|2025-01-27 22:50:00|21210.8|21193.8|21212.8|21195.8|21213.1|21196.1|21210.3|21193.3|0
1738018500000|2025-01-27 22:55:00|21212.9|21195.9|21213.5|21196.5|21215.8|21198.8|21205.9|21188.9|0
1738018800000|2025-01-27 23:00:00|21222.2|21205.2|21197.7|21180.7|21232.5|21215.5|21194.1|21177.1|0
1738019100000|2025-01-27 23:05:00|21197.6|21180.6|21229.5|21212.5|21234.5|21217.5|21191|21174|0
1738019400000|2025-01-27 23:10:00|21229.1|21212.1|21197|21180|21231|21214|21194.6|21177.6|0
1738019700000|2025-01-27 23:15:00|21196.7|21179.7|21191.2|21174.2|21198.1|21181.1|21175.3|21158.3|0
1738020000000|2025-01-27 23:20:00|21191.5|21174.5|21178.8|21161.8|21196.8|21179.8|21129.5|21112.5|0
1738020300000|2025-01-27 23:25:00|21179.3|21162.3|21147.1|21130.1|21181.7|21164.7|21126.3|21109.3|0
1738020600000|2025-01-27 23:30:00|21149.6|21132.6|21153.3|21136.3|21158.6|21141.6|21140|21123|0
1738020900000|2025-01-27 23:35:00|21151.2|21134.2|21161.5|21144.5|21169.6|21152.6|21150.2|21133.2|0
1738021200000|2025-01-27 23:40:00|21163.3|21146.3|21185.6|21168.6|21185.6|21168.6|21163.3|21146.3|0
1738021500000|2025-01-27 23:45:00|21184.3|21167.3|21179.8|21162.8|21184.3|21167.3|21169.7|21152.7|0
1738021800000|2025-01-27 23:50:00|21182.6|21165.6|21208.1|21191.1|21209.5|21192.5|21182|21165|0
1738022100000|2025-01-27 23:55:00|21208|21191|21206|21189|21209|21192|21199.8|21182.8|0
1738022400000|2025-01-28 00:00:00|21206.6|21189.6|21204.6|21187.6|21219.8|21202.8|21200.1|21183.1|0
1738022700000|2025-01-28 00:05:00|21206.1|21189.1|21203.1|21186.1|21210.7|21193.7|21193.6|21176.6|0
1738023000000|2025-01-28 00:10:00|21202.3|21185.3|21188.5|21171.5|21202.3|21185.3|21182.3|21165.3|0
1738023300000|2025-01-28 00:15:00|21189|21172|21189.3|21172.3|21191.7|21174.7|21175.3|21158.3|0
1738023600000|2025-01-28 00:20:00|21188.2|21171.2|21180.3|21163.3|21199.1|21182.1|21174.3|21157.3|0
1738023900000|2025-01-28 00:25:00|21179.6|21162.6|21177.1|21160.1|21181.7|21164.7|21175.2|21158.2|0
1738024200000|2025-01-28 00:30:00|21178.2|21161.2|21161.7|21144.7|21178.2|21161.2|21150.1|21133.1|0
1738024500000|2025-01-28 00:35:00|21159|21142|21171.8|21154.8|21173.2|21156.2|21153.2|21136.2|0
1738024800000|2025-01-28 00:40:00|21172|21155|21170.1|21153.1|21173.2|21156.2|21160.8|21143.8|0
1738025100000|2025-01-28 00:45:00|21170.2|21153.2|21163.7|21146.7|21170.5|21153.5|21153.1|21136.1|0
1738025400000|2025-01-28 00:50:00|21163.8|21146.8|21160.3|21143.3|21175.6|21158.6|21160.3|21143.3|0
1738025700000|2025-01-28 00:55:00|21160.1|21143.1|21164.6|21147.6|21166.6|21149.6|21155|21138|0
1738026000000|2025-01-28 01:00:00|21167.7|21150.7|21173.3|21156.3|21175.3|21158.3|21166.2|21149.2|0
1738026300000|2025-01-28 01:05:00|21173.6|21156.6|21190.5|21173.5|21192|21175|21171.5|21154.5|0
1738026600000|2025-01-28 01:10:00|21190.3|21173.3|21193.8|21176.8|21197.7|21180.7|21186.6|21169.6|0
1738026900000|2025-01-28 01:15:00|21194.6|21177.6|21183.6|21166.6|21200.5|21183.5|21180.7|21163.7|0
1738027200000|2025-01-28 01:20:00|21183.7|21166.7|21191.7|21174.7|21195.1|21178.1|21180.8|21163.8|0
1738027500000|2025-01-28 01:25:00|21191.8|21174.8|21193.2|21176.2|21201.7|21184.7|21191.5|21174.5|0
1738027800000|2025-01-28 01:30:00|21192.7|21175.7|21191.5|21174.5|21194.3|21177.3|21184.2|21167.2|0
1738028100000|2025-01-28 01:35:00|21191.6|21174.6|21201.3|21184.3|21205.5|21188.5|21190.6|21173.6|0
1738028400000|2025-01-28 01:40:00|21201.1|21184.1|21198|21181|21201.6|21184.6|21195.1|21178.1|0
1738028700000|2025-01-28 01:45:00|21198.1|21181.1|21176.6|21159.6|21198.2|21181.2|21168.2|21151.2|0
1738029000000|2025-01-28 01:50:00|21177.1|21160.1|21190.7|21173.7|21191.2|21174.2|21175.7|21158.7|0
1738029300000|2025-01-28 01:55:00|21191.3|21174.3|21120.1|21103.1|21191.7|21174.7|21109|21092|0
1738029600000|2025-01-28 02:00:00|21109.6|21092.6|21131.1|21114.1|21137.1|21120.1|21103.8|21086.8|0
1738029900000|2025-01-28 02:05:00|21131.2|21114.2|21157.6|21140.6|21157.6|21140.6|21127.1|21110.1|0
1738030200000|2025-01-28 02:10:00|21157.8|21140.8|21166.7|21149.7|21174.5|21157.5|21157|21140|0
1738030500000|2025-01-28 02:15:00|21165.7|21148.7|21178.5|21161.5|21187|21170|21165.1|21148.1|0
1738030800000|2025-01-28 02:20:00|21177.3|21160.3|21177.1|21160.1|21181.7|21164.7|21169.5|21152.5|0
1738031100000|2025-01-28 02:25:00|21176.7|21159.7|21173.5|21156.5|21183.3|21166.3|21170.6|21153.6|0
1738031400000|2025-01-28 02:30:00|21173.1|21156.1|21177|21160|21178.2|21161.2|21162.6|21145.6|0
1738031700000|2025-01-28 02:35:00|21177.5|21160.5|21160.6|21143.6|21177.5|21160.5|21160.1|21143.1|0
1738032000000|2025-01-28 02:40:00|21160.5|21143.5|21160.3|21143.3|21162.7|21145.7|21153.8|21136.8|0
1738032300000|2025-01-28 02:45:00|21161.1|21144.1|21155.7|21138.7|21165.8|21148.8|21153.8|21136.8|0
1738032600000|2025-01-28 02:50:00|21155.8|21138.8|21174.7|21157.7|21176|21159|21149.7|21132.7|0
1738032900000|2025-01-28 02:55:00|21175.2|21158.2|21171.1|21154.1|21180|21163|21166.6|21149.6|0
1738033200000|2025-01-28 03:00:00|21170.6|21153.6|21174|21157|21174.8|21157.8|21163.2|21146.2|0
1738033500000|2025-01-28 03:05:00|21173.2|21156.2|21183.2|21166.2|21186.8|21169.8|21164|21147|0
1738033800000|2025-01-28 03:10:00|21184.2|21167.2|21184.1|21167.1|21191.7|21174.7|21180.8|21163.8|0
1738034100000|2025-01-28 03:15:00|21184.3|21167.3|21183.2|21166.2|21189|21172|21177.1|21160.1|0
1738034400000|2025-01-28 03:20:00|21182.5|21165.5|21184.7|21167.7|21194.1|21177.1|21182.5|21165.5|0
1738034700000|2025-01-28 03:25:00|21185|21168|21193.1|21176.1|21198.2|21181.2|21180.1|21163.1|0
1738035000000|2025-01-28 03:30:00|21193.3|21176.3|21201.5|21184.5|21210.6|21193.6|21193.3|21176.3|0
1738035300000|2025-01-28 03:35:00|21201.1|21184.1|21181.8|21164.8|21202.1|21185.1|21178.7|21161.7|0
1738035600000|2025-01-28 03:40:00|21183.3|21166.3|21181.7|21164.7|21187.3|21170.3|21180|21163|0
1738035900000|2025-01-28 03:45:00|21182.3|21165.3|21170.8|21153.8|21182.3|21165.3|21170|21153|0
1738036200000|2025-01-28 03:50:00|21170.7|21153.7|21165.1|21148.1|21174.8|21157.8|21162.7|21145.7|0
1738036500000|2025-01-28 03:55:00|21165.2|21148.2|21169|21152|21170.1|21153.1|21163.3|21146.3|0
1738036800000|2025-01-28 04:00:00|21168.8|21151.8|21162.7|21145.7|21171.3|21154.3|21160.7|21143.7|0
1738037100000|2025-01-28 04:05:00|21161.8|21144.8|21164.7|21147.7|21175.5|21158.5|21160.5|21143.5|0
1738037400000|2025-01-28 04:10:00|21165|21148|21178.7|21161.7|21182.8|21165.8|21161.6|21144.6|0
1738037700000|2025-01-28 04:15:00|21178.6|21161.6|21173.2|21156.2|21181.6|21164.6|21169.7|21152.7|0
1738038000000|2025-01-28 04:20:00|21174|21157|21170.5|21153.5|21177.5|21160.5|21163.5|21146.5|0
1738038300000|2025-01-28 04:25:00|21170.6|21153.6|21164.1|21147.1|21175.1|21158.1|21160.1|21143.1|0
1738038600000|2025-01-28 04:30:00|21164.2|21147.2|21173.5|21156.5|21174.6|21157.6|21155.1|21138.1|0
1738038900000|2025-01-28 04:35:00|21173.6|21156.6|21176.2|21159.2|21180.3|21163.3|21173.5|21156.5|0
1738039200000|2025-01-28 04:40:00|21176.7|21159.7|21175.5|21158.5|21180.2|21163.2|21172.8|21155.8|0
1738039500000|2025-01-28 04:45:00|21175.7|21158.7|21173.3|21156.3|21177.5|21160.5|21170.1|21153.1|0
1738039800000|2025-01-28 04:50:00|21173.5|21156.5|21173.5|21156.5|21176|21159|21169.8|21152.8|0
1738040100000|2025-01-28 04:55:00|21173.3|21156.3|21181.5|21164.5|21184|21167|21169.5|21152.5|0
1738040400000|2025-01-28 05:00:00|21181.3|21164.3|21183.5|21166.5|21193.7|21176.7|21179.7|21162.7|0
1738040700000|2025-01-28 05:05:00|21183.1|21166.1|21173.8|21156.8|21184.2|21167.2|21167.8|21150.8|0
1738041000000|2025-01-28 05:10:00|21173.3|21156.3|21167.1|21150.1|21174.7|21157.7|21163.1|21146.1|0
1738041300000|2025-01-28 05:15:00|21166.5|21149.5|21165.5|21148.5|21167.3|21150.3|21161.5|21144.5|0
1738041600000|2025-01-28 05:20:00|21165.3|21148.3|21165.5|21148.5|21167.7|21150.7|21160|21143|0
1738041900000|2025-01-28 05:25:00|21165.3|21148.3|21164.2|21147.2|21168.1|21151.1|21161.5|21144.5|0
1738042200000|2025-01-28 05:30:00|21164.1|21147.1|21158.2|21141.2|21169|21152|21156.1|21139.1|0
1738042500000|2025-01-28 05:35:00|21158.3|21141.3|21134.1|21117.1|21161.2|21144.2|21128.8|21111.8|0
1738042800000|2025-01-28 05:40:00|21132.3|21115.3|21149.7|21132.7|21150.8|21133.8|21132.3|21115.3|0
1738043100000|2025-01-28 05:45:00|21150.2|21133.2|21146.5|21129.5|21156.2|21139.2|21145.6|21128.6|0
1738043400000|2025-01-28 05:50:00|21146.6|21129.6|21150.7|21133.7|21153.8|21136.8|21146|21129|0
1738043700000|2025-01-28 05:55:00|21150.2|21133.2|21172|21155|21172|21155|21149.2|21132.2|0
1738044000000|2025-01-28 06:00:00|21172.1|21155.1|21178.6|21161.6|21181|21164|21169.5|21152.5|0
1738044300000|2025-01-28 06:05:00|21178.7|21161.7|21176.6|21159.6|21187|21170|21175.3|21158.3|0
1738044600000|2025-01-28 06:10:00|21176.5|21159.5|21181.8|21164.8|21185.3|21168.3|21176.5|21159.5|0
1738044900000|2025-01-28 06:15:00|21181.7|21164.7|21179.3|21162.3|21183.2|21166.2|21172.1|21155.1|0
1738045200000|2025-01-28 06:20:00|21179.6|21162.6|21180.2|21163.2|21184.1|21167.1|21178.6|21161.6|0
1738045500000|2025-01-28 06:25:00|21178|21161|21174.8|21157.8|21178|21161|21165.6|21148.6|0
1738045800000|2025-01-28 06:30:00|21176.1|21159.1|21180.7|21163.7|21191.7|21174.7|21176.1|21159.1|0
1738046100000|2025-01-28 06:35:00|21180.8|21163.8|21158.2|21141.2|21183.1|21166.1|21156.8|21139.8|0
1738046400000|2025-01-28 06:40:00|21158.1|21141.1|21158.1|21141.1|21162.2|21145.2|21148.5|21131.5|0
1738046700000|2025-01-28 06:45:00|21157.8|21140.8|21161.8|21144.8|21162|21145|21144.8|21127.8|0
1738047000000|2025-01-28 06:50:00|21160.5|21143.5|21163|21146|21166.2|21149.2|21158.8|21141.8|0
1738047300000|2025-01-28 06:55:00|21163.1|21146.1|21170.2|21153.2|21172.2|21155.2|21163.1|21146.1|0
1738047600000|2025-01-28 07:00:00|21169.1|21152.1|21166.2|21149.2|21173.8|21156.8|21153.1|21136.1|0
1738047900000|2025-01-28 07:05:00|21166.3|21149.3|21168.2|21151.2|21177.8|21160.8|21165.2|21148.2|0
1738048200000|2025-01-28 07:10:00|21167.7|21150.7|21171.3|21154.3|21181.7|21164.7|21167.5|21150.5|0
1738048500000|2025-01-28 07:15:00|21171.2|21154.2|21200.2|21183.2|21207.2|21190.2|21167.3|21150.3|0
1738048800000|2025-01-28 07:20:00|21200.3|21183.3|21203.1|21186.1|21206|21189|21190.7|21173.7|0
1738049100000|2025-01-28 07:25:00|21203|21186|21206.1|21189.1|21215.7|21198.7|21197.1|21180.1|0
1738049400000|2025-01-28 07:30:00|21207.1|21190.1|21218.7|21201.7|21220.6|21203.6|21196.5|21179.5|0
1738049700000|2025-01-28 07:35:00|21218.6|21201.6|21229|21212|21229.7|21212.7|21216.5|21199.5|0
1738050000000|2025-01-28 07:40:00|21228.2|21211.2|21224.5|21207.5|21228.2|21211.2|21216.7|21199.7|0
1738050300000|2025-01-28 07:45:00|21225.1|21208.1|21219.7|21202.7|21230.1|21213.1|21216.6|21199.6|0
1738050600000|2025-01-28 07:50:00|21219.6|21202.6|21204.3|21187.3|21221|21204|21203.5|21186.5|0
1738050900000|2025-01-28 07:55:00|21206.2|21189.2|21216.1|21199.1|21220.2|21203.2|21202.2|21185.2|0
1738051200000|2025-01-28 08:00:00|21218.2|21201.2|21235.3|21218.3|21240|21223|21212.7|21195.7|0
1738051500000|2025-01-28 08:05:00|21231|21214|21200|21183|21233|21216|21188.1|21171.1|0
1738051800000|2025-01-28 08:10:00|21200.1|21183.1|21182.7|21165.7|21200.1|21183.1|21176.7|21159.7|0
1738052100000|2025-01-28 08:15:00|21182.8|21165.8|21189.1|21172.1|21190.8|21173.8|21169.3|21152.3|0
1738052400000|2025-01-28 08:20:00|21190.5|21173.5|21192.8|21175.8|21202.2|21185.2|21188.2|21171.2|0
1738052700000|2025-01-28 08:25:00|21192.1|21175.1|21185.2|21168.2|21200.6|21183.6|21176.1|21159.1|0
1738053000000|2025-01-28 08:30:00|21188.5|21171.5|21207.1|21190.1|21207.6|21190.6|21183.5|21166.5|0
1738053300000|2025-01-28 08:35:00|21207.5|21190.5|21213.5|21196.5|21219.7|21202.7|21199.8|21182.8|0
1738053600000|2025-01-28 08:40:00|21213.8|21196.8|21223.7|21206.7|21225.5|21208.5|21207.2|21190.2|0
1738053900000|2025-01-28 08:45:00|21224.7|21207.7|21246.3|21229.3|21246.6|21229.6|21219.8|21202.8|0
1738054200000|2025-01-28 08:50:00|21246.5|21229.5|21259.5|21242.5|21274.1|21257.1|21239.1|21222.1|0
1738054500000|2025-01-28 08:55:00|21259|21242|21274|21257|21277.1|21260.1|21258.3|21241.3|0
1738054800000|2025-01-28 09:00:00|21272.8|21255.8|21270.3|21253.3|21283.7|21266.7|21258.3|21241.3|0
1738055100000|2025-01-28 09:05:00|21268.1|21251.1|21263.3|21246.3|21268.8|21251.8|21251.3|21234.3|0
1738055400000|2025-01-28 09:10:00|21263.6|21246.6|21253.5|21236.5|21264.8|21247.8|21250.2|21233.2|0
1738055700000|2025-01-28 09:15:00|21254.2|21237.2|21255.2|21238.2|21264.3|21247.3|21246|21229|0
1738056000000|2025-01-28 09:20:00|21254.3|21237.3|21255.1|21238.1|21257.6|21240.6|21248.3|21231.3|0
1738056300000|2025-01-28 09:25:00|21255.8|21238.8|21241.1|21224.1|21262.3|21245.3|21239|21222|0
1738056600000|2025-01-28 09:30:00|21240.8|21223.8|21236.7|21219.7|21243|21226|21224.8|21207.8|0
1738056900000|2025-01-28 09:35:00|21239.5|21222.5|21243.3|21226.3|21256.6|21239.6|21233|21216|0
1738057200000|2025-01-28 09:40:00|21243.6|21226.6|21256.8|21239.8|21257.8|21240.8|21240|21223|0
1738057500000|2025-01-28 09:45:00|21255.5|21238.5|21266.1|21249.1|21268.6|21251.6|21249.5|21232.5|0
1738057800000|2025-01-28 09:50:00|21264.7|21247.7|21263.8|21246.8|21267.3|21250.3|21258.1|21241.1|0
1738058100000|2025-01-28 09:55:00|21263.6|21246.6|21274.8|21257.8|21276.1|21259.1|21258.7|21241.7|0
1738058400000|2025-01-28 10:00:00|21275.5|21258.5|21285.1|21268.1|21286.7|21269.7|21269|21252|0
1738058700000|2025-01-28 10:05:00|21284.7|21267.7|21294.1|21277.1|21296.1|21279.1|21280.2|21263.2|0
1738059000000|2025-01-28 10:10:00|21292.8|21275.8|21283.8|21266.8|21295|21278|21280.3|21263.3|0
1738059300000|2025-01-28 10:15:00|21284.3|21267.3|21291.1|21274.1|21294.1|21277.1|21283.8|21266.8|0
1738059600000|2025-01-28 10:20:00|21291.2|21274.2|21289.3|21272.3|21302|21285|21288.1|21271.1|0
1738059900000|2025-01-28 10:25:00|21289|21272|21287.5|21270.5|21300.3|21283.3|21284.1|21267.1|0
1738060200000|2025-01-28 10:30:00|21289|21272|21282.6|21265.6|21292.3|21275.3|21281.6|21264.6|0
1738060500000|2025-01-28 10:35:00|21283.1|21266.1|21275.2|21258.2|21289.8|21272.8|21273.3|21256.3|0
1738060800000|2025-01-28 10:40:00|21277|21260|21282.5|21265.5|21284.6|21267.6|21272.7|21255.7|0
1738061100000|2025-01-28 10:45:00|21282.7|21265.7|21282.6|21265.6|21286.2|21269.2|21280|21263|0
1738061400000|2025-01-28 10:50:00|21282.7|21265.7|21275|21258|21288.6|21271.6|21275|21258|0
1738061700000|2025-01-28 10:55:00|21275.3|21258.3|21270.8|21253.8|21281.6|21264.6|21268.7|21251.7|0
1738062000000|2025-01-28 11:00:00|21273.6|21256.6|21278.8|21261.8|21282.3|21265.3|21265.1|21248.1|0
1738062300000|2025-01-28 11:05:00|21279.3|21262.3|21276.8|21259.8|21284.6|21267.6|21274.8|21257.8|0
1738062600000|2025-01-28 11:10:00|21276.7|21259.7|21286.6|21269.6|21288.7|21271.7|21276|21259|0
1738062900000|2025-01-28 11:15:00|21286.7|21269.7|21268.1|21251.1|21288.6|21271.6|21264.7|21247.7|0
1738063200000|2025-01-28 11:20:00|21267.3|21250.3|21254.8|21237.8|21268.8|21251.8|21250|21233|0
1738063500000|2025-01-28 11:25:00|21255.2|21238.2|21243.1|21226.1|21259|21242|21242.1|21225.1|0
1738063800000|2025-01-28 11:30:00|21243.2|21226.2|21219.6|21202.6|21250.7|21233.7|21216.1|21199.1|0
1738064100000|2025-01-28 11:35:00|21219.3|21202.3|21225.6|21208.6|21228.2|21211.2|21205|21188|0
1738064400000|2025-01-28 11:40:00|21226.5|21209.5|21235.1|21218.1|21236.7|21219.7|21222.6|21205.6|0
1738064700000|2025-01-28 11:45:00|21235.7|21218.7|21242.7|21225.7|21245.1|21228.1|21225.6|21208.6|0
1738065000000|2025-01-28 11:50:00|21242.6|21225.6|21228.1|21211.1|21243.3|21226.3|21227.3|21210.3|0
1738065300000|2025-01-28 11:55:00|21228|21211|21220.5|21203.5|21236.7|21219.7|21214.7|21197.7|0
1738065600000|2025-01-28 12:00:00|21221.8|21204.8|21196.1|21179.1|21224.5|21207.5|21184.6|21167.6|0
1738065900000|2025-01-28 12:05:00|21196.7|21179.7|21183.6|21166.6|21199.8|21182.8|21179.8|21162.8|0
1738066200000|2025-01-28 12:10:00|21183.3|21166.3|21175.5|21158.5|21184.7|21167.7|21167.5|21150.5|0
1738066500000|2025-01-28 12:15:00|21177.7|21160.7|21154.1|21137.1|21186.3|21169.3|21154.1|21137.1|0
1738066800000|2025-01-28 12:20:00|21153.7|21136.7|21169.7|21152.7|21175.8|21158.8|21143.7|21126.7|0
1738067100000|2025-01-28 12:25:00|21169.8|21152.8|21154.5|21137.5|21172.1|21155.1|21154.5|21137.5|0
1738067400000|2025-01-28 12:30:00|21154.3|21137.3|21156|21139|21161.1|21144.1|21137.8|21120.8|0
1738067700000|2025-01-28 12:35:00|21155.7|21138.7|21155.7|21138.7|21180|21163|21152.7|21135.7|0
1738068000000|2025-01-28 12:40:00|21156.2|21139.2|21167.2|21150.2|21168.1|21151.1|21151.1|21134.1|0
1738068300000|2025-01-28 12:45:00|21166.6|21149.6|21163.8|21146.8|21170.3|21153.3|21156.3|21139.3|0
1738068600000|2025-01-28 12:50:00|21164.5|21147.5|21188.6|21171.6|21190.3|21173.3|21163.5|21146.5|0
1738068900000|2025-01-28 12:55:00|21188.2|21171.2|21186.3|21169.3|21194.2|21177.2|21181.3|21164.3|0
1738069200000|2025-01-28 13:00:00|21183|21166|21188.1|21171.1|21200.7|21183.7|21183|21166|0
1738069500000|2025-01-28 13:05:00|21188.2|21171.2|21176.3|21159.3|21188.2|21171.2|21169.7|21152.7|0
1738069800000|2025-01-28 13:10:00|21175.7|21158.7|21196.3|21179.3|21198.6|21181.6|21175.1|21158.1|0
1738070100000|2025-01-28 13:15:00|21195.2|21178.2|21196.3|21179.3|21206.2|21189.2|21193.6|21176.6|0
1738070400000|2025-01-28 13:20:00|21196.6|21179.6|21226.6|21209.6|21226.7|21209.7|21194.6|21177.6|0
1738070700000|2025-01-28 13:25:00|21227|21210|21228|21211|21235.3|21218.3|21226.3|21209.3|0
1738071000000|2025-01-28 13:30:00|21231.8|21214.8|21196.8|21179.8|21235.3|21218.3|21190.8|21173.8|0
1738071300000|2025-01-28 13:35:00|21194.6|21177.6|21184.6|21167.6|21194.6|21177.6|21173.1|21156.1|0
1738071600000|2025-01-28 13:40:00|21185.3|21168.3|21167.8|21150.8|21193.1|21176.1|21161.8|21144.8|0
1738071900000|2025-01-28 13:45:00|21167.6|21150.6|21174.7|21157.7|21182.3|21165.3|21165.1|21148.1|0
1738072200000|2025-01-28 13:50:00|21175.6|21158.6|21167.3|21150.3|21183.3|21166.3|21166.3|21149.3|0
1738072500000|2025-01-28 13:55:00|21167.8|21150.8|21180.3|21163.3|21185.1|21168.1|21163.5|21146.5|0
1738072800000|2025-01-28 14:00:00|21180.5|21163.5|21176.5|21159.5|21188.6|21171.6|21170.2|21153.2|0
1738073100000|2025-01-28 14:05:00|21174|21157|21155.8|21138.8|21177.8|21160.8|21155.8|21138.8|0
1738073400000|2025-01-28 14:10:00|21156.1|21139.1|21157.5|21140.5|21167.2|21150.2|21153.8|21136.8|0
1738073700000|2025-01-28 14:15:00|21155.5|21138.5|21153.1|21136.1|21161.3|21144.3|21147.3|21130.3|0
1738074000000|2025-01-28 14:20:00|21153|21136|21161.6|21144.6|21170.6|21153.6|21148|21131|0
1738074300000|2025-01-28 14:25:00|21169.3|21152.3|21180.7|21163.7|21188.6|21171.6|21168.7|21151.7|0
1738074600000|2025-01-28 14:30:00|21180.6|21163.6|21139.5|21122.5|21195.7|21178.7|21121.6|21104.6|0
1738074900000|2025-01-28 14:35:00|21140.6|21123.6|21098.3|21081.3|21140.6|21123.6|21084.5|21067.5|0
1738075200000|2025-01-28 14:40:00|21098.8|21081.8|21061.7|21044.7|21109.6|21092.6|21052|21035|0
1738075500000|2025-01-28 14:45:00|21064.5|21047.5|21080.2|21063.2|21093.2|21076.2|21042.3|21025.3|0
1738075800000|2025-01-28 14:50:00|21080.7|21063.7|21142|21125|21142|21125|21061.8|21044.8|0
1738076100000|2025-01-28 14:55:00|21144.8|21127.8|21163.3|21146.3|21170.1|21153.1|21134.8|21117.8|0
1738076400000|2025-01-28 15:00:00|21165.5|21148.5|21235.5|21218.5|21241|21224|21161.8|21144.8|0
1738076700000|2025-01-28 15:05:00|21235|21218|21195.8|21178.8|21244.7|21227.7|21193.3|21176.3|0
1738077000000|2025-01-28 15:10:00|21197.3|21180.3|21255.6|21238.6|21259.7|21242.7|21197.1|21180.1|0
1738077300000|2025-01-28 15:15:00|21254.6|21237.6|21260.5|21243.5|21260.5|21243.5|21239.2|21222.2|0
1738077600000|2025-01-28 15:20:00|21258.8|21241.8|21317.2|21300.2|21318.2|21301.2|21249.7|21232.7|0
1738077900000|2025-01-28 15:25:00|21317.7|21300.7|21345.7|21328.7|21360|21343|21313.2|21296.2|0
1738078200000|2025-01-28 15:30:00|21349.1|21332.1|21305.2|21288.2|21350.5|21333.5|21301.2|21284.2|0
1738078500000|2025-01-28 15:35:00|21307.2|21290.2|21321.5|21304.5|21332.2|21315.2|21291|21274|0
1738078800000|2025-01-28 15:40:00|21315|21298|21310.2|21293.2|21324.2|21307.2|21299|21282|0
1738079100000|2025-01-28 15:45:00|21308|21291|21315.7|21298.7|21319.7|21302.7|21275|21258|0
1738079400000|2025-01-28 15:50:00|21316.6|21299.6|21288.2|21271.2|21317.7|21300.7|21287.5|21270.5|0
1738079700000|2025-01-28 15:55:00|21288.6|21271.6|21334.7|21317.7|21337.5|21320.5|21288.6|21271.6|0
1738080000000|2025-01-28 16:00:00|21337|21320|21327.2|21310.2|21351|21334|21299|21282|0
1738080300000|2025-01-28 16:05:00|21327|21310|21340.1|21323.1|21347|21330|21325.2|21308.2|0
1738080600000|2025-01-28 16:10:00|21341.2|21324.2|21328.8|21311.8|21357.5|21340.5|21320.2|21303.2|0
1738080900000|2025-01-28 16:15:00|21330|21313|21319.7|21302.7|21348.2|21331.2|21316.5|21299.5|0
1738081200000|2025-01-28 16:20:00|21317.3|21300.3|21300.7|21283.7|21329|21312|21298.2|21281.2|0
1738081500000|2025-01-28 16:25:00|21301.3|21284.3|21285.6|21268.6|21304.5|21287.5|21267.5|21250.5|0
1738081800000|2025-01-28 16:30:00|21284.3|21267.3|21299|21282|21302.2|21285.2|21279.3|21262.3|0
1738082100000|2025-01-28 16:35:00|21293.5|21276.5|21324.1|21307.1|21324.1|21307.1|21276.6|21259.6|0
1738082400000|2025-01-28 16:40:00|21323.5|21306.5|21298.6|21281.6|21326.8|21309.8|21268|21251|0
1738082700000|2025-01-28 16:45:00|21301.2|21284.2|21322.6|21305.6|21326|21309|21298.5|21281.5|0
1738083000000|2025-01-28 16:50:00|21321.6|21304.6|21329.7|21312.7|21334.7|21317.7|21279.6|21262.6|0
1738083300000|2025-01-28 16:55:00|21328.2|21311.2|21351.7|21334.7|21353.5|21336.5|21325|21308|0
1738083600000|2025-01-28 17:00:00|21352|21335|21375.2|21358.2|21375.2|21358.2|21351|21334|0
1738083900000|2025-01-28 17:05:00|21375.7|21358.7|21405.6|21388.6|21409|21392|21372.5|21355.5|0
1738084200000|2025-01-28 17:10:00|21405.5|21388.5|21413|21396|21418.7|21401.7|21399.5|21382.5|0
1738084500000|2025-01-28 17:15:00|21414|21397|21425.8|21408.8|21428.3|21411.3|21409.6|21392.6|0
1738084800000|2025-01-28 17:20:00|21426.6|21409.6|21435.8|21418.8|21442|21425|21419|21402|0
1738085100000|2025-01-28 17:25:00|21437|21420|21430.2|21413.2|21440.5|21423.5|21420|21403|0
1738085400000|2025-01-28 17:30:00|21430.7|21413.7|21436.7|21419.7|21438|21421|21424.5|21407.5|0
1738085700000|2025-01-28 17:35:00|21435.5|21418.5|21435.7|21418.7|21439|21422|21424.5|21407.5|0
1738086000000|2025-01-28 17:40:00|21435.5|21418.5|21415.5|21398.5|21435.8|21418.8|21409.3|21392.3|0
1738086300000|2025-01-28 17:45:00|21417.5|21400.5|21418.3|21401.3|21425.2|21408.2|21403.2|21386.2|0
1738086600000|2025-01-28 17:50:00|21418|21401|21426.6|21409.6|21428|21411|21411.2|21394.2|0
1738086900000|2025-01-28 17:55:00|21427.2|21410.2|21423.8|21406.8|21435.3|21418.3|21417.6|21400.6|0
1738087200000|2025-01-28 18:00:00|21423.7|21406.7|21440.5|21423.5|21440.5|21423.5|21420.3|21403.3|0
1738087500000|2025-01-28 18:05:00|21441|21424|21441.5|21424.5|21453.3|21436.3|21436.2|21419.2|0
1738087800000|2025-01-28 18:10:00|21443.5|21426.5|21449.5|21432.5|21452.5|21435.5|21438.5|21421.5|0
1738088100000|2025-01-28 18:15:00|21450.2|21433.2|21460|21443|21462.6|21445.6|21450|21433|0
1738088400000|2025-01-28 18:20:00|21459.5|21442.5|21441.7|21424.7|21459.7|21442.7|21433.6|21416.6|0
1738088700000|2025-01-28 18:25:00|21442.2|21425.2|21432.5|21415.5|21446.8|21429.8|21427.2|21410.2|0
1738089000000|2025-01-28 18:30:00|21433|21416|21435|21418|21441|21424|21429.5|21412.5|0
1738089300000|2025-01-28 18:35:00|21434.3|21417.3|21417.2|21400.2|21439.1|21422.1|21414.6|21397.6|0
1738089600000|2025-01-28 18:40:00|21416|21399|21414.5|21397.5|21420.2|21403.2|21401.5|21384.5|0
1738089900000|2025-01-28 18:45:00|21414|21397|21423.7|21406.7|21426.5|21409.5|21401.7|21384.7|0
1738090200000|2025-01-28 18:50:00|21424.2|21407.2|21421.5|21404.5|21431.1|21414.1|21420|21403|0
1738090500000|2025-01-28 18:55:00|21420.2|21403.2|21419.2|21402.2|21425.3|21408.3|21409|21392|0
1738090800000|2025-01-28 19:00:00|21419|21402|21405.2|21388.2|21426.3|21409.3|21405|21388|0
1738091100000|2025-01-28 19:05:00|21405.7|21388.7|21397|21380|21412.7|21395.7|21396.6|21379.6|0
1738091400000|2025-01-28 19:10:00|21397.1|21380.1|21405.5|21388.5|21406|21389|21393|21376|0
1738091700000|2025-01-28 19:15:00|21405.6|21388.6|21429.2|21412.2|21433.7|21416.7|21403.1|21386.1|0
1738092000000|2025-01-28 19:20:00|21429.5|21412.5|21430.2|21413.2|21436.3|21419.3|21425|21408|0
1738092300000|2025-01-28 19:25:00|21430|21413|21437.7|21420.7|21441.5|21424.5|21424.7|21407.7|0
1738092600000|2025-01-28 19:30:00|21437.8|21420.8|21451.7|21434.7|21453.8|21436.8|21437.8|21420.8|0
1738092900000|2025-01-28 19:35:00|21452|21435|21470|21453|21470|21453|21450.8|21433.8|0
1738093200000|2025-01-28 19:40:00|21470.2|21453.2|21481.1|21464.1|21487.5|21470.5|21467|21450|0
1738093500000|2025-01-28 19:45:00|21482.2|21465.2|21500.1|21483.1|21503.2|21486.2|21481.2|21464.2|0
1738093800000|2025-01-28 19:50:00|21499.6|21482.6|21502.7|21485.7|21504.5|21487.5|21491.2|21474.2|0
1738094100000|2025-01-28 19:55:00|21501.5|21484.5|21494.3|21477.3|21504.7|21487.7|21491.2|21474.2|0
1738094400000|2025-01-28 20:00:00|21494.7|21477.7|21478.7|21461.7|21495.1|21478.1|21472|21455|0
1738094700000|2025-01-28 20:05:00|21479.5|21462.5|21474.7|21457.7|21481.8|21464.8|21465|21448|0
1738095000000|2025-01-28 20:10:00|21472.5|21455.5|21483.5|21466.5|21485.7|21468.7|21470|21453|0
1738095300000|2025-01-28 20:15:00|21483.6|21466.6|21498.2|21481.2|21500.7|21483.7|21480.5|21463.5|0
1738095600000|2025-01-28 20:20:00|21496.5|21479.5|21499|21482|21501.5|21484.5|21495|21478|0
1738095900000|2025-01-28 20:25:00|21496|21479|21496.1|21479.1|21497.2|21480.2|21486.6|21469.6|0
1738096200000|2025-01-28 20:30:00|21491|21474|21497.1|21480.1|21501|21484|21486.7|21469.7|0
1738096500000|2025-01-28 20:35:00|21497.2|21480.2|21477|21460|21498.7|21481.7|21475.2|21458.2|0
1738096800000|2025-01-28 20:40:00|21476.8|21459.8|21485.7|21468.7|21488|21471|21475|21458|0
1738097100000|2025-01-28 20:45:00|21485.5|21468.5|21460.2|21443.2|21486.2|21469.2|21455|21438|0
1738097400000|2025-01-28 20:50:00|21460|21443|21473.7|21456.7|21476.8|21459.8|21438.2|21421.2|0
1738097700000|2025-01-28 20:55:00|21470|21453|21457|21440|21479.5|21462.5|21450.5|21433.5|0
1738098000000|2025-01-28 21:00:00|21455.6|21438.6|21440.5|21423.5|21455.6|21438.6|21430.5|21413.5|0
1738098300000|2025-01-28 21:05:00|21441|21424|21446|21429|21451.8|21434.8|21441|21424|0
1738098600000|2025-01-28 21:10:00|21444.3|21427.3|21449.2|21432.2|21449.2|21432.2|21439.6|21422.6|0
1738098900000|2025-01-28 21:15:00|21448|21431|21445.7|21428.7|21449.8|21432.8|21433|21416|0
1738099200000|2025-01-28 21:20:00|21446.5|21429.5|21443.5|21426.5|21447.3|21430.3|21441|21424|0
1738099500000|2025-01-28 21:25:00|21443.3|21426.3|21441.1|21424.1|21447.2|21430.2|21440.7|21423.7|0
1738099800000|2025-01-28 21:30:00|21440.3|21423.3|21438.3|21421.3|21441.7|21424.7|21437.1|21420.1|0
1738100100000|2025-01-28 21:35:00|21439.2|21422.2|21437|21420|21441.8|21424.8|21430.5|21413.5|0
1738100400000|2025-01-28 21:40:00|21437.7|21420.7|21440.6|21423.6|21442.8|21425.8|21437.2|21420.2|0
1738100700000|2025-01-28 21:45:00|21440.3|21423.3|21444.1|21427.1|21445.5|21428.5|21437.8|21420.8|0
1738101000000|2025-01-28 21:50:00|21443.8|21426.8|21441.5|21424.5|21446|21429|21440.8|21423.8|0
1738101300000|2025-01-28 21:55:00|21441.1|21424.1|21435|21418|21442.1|21425.1|21431.6|21414.6|0
1738101600000|2025-01-28 22:00:00|21435.2|21418.2|21430.6|21413.6|21437.4|21420.4|21430.5|21413.5|0
1738101900000|2025-01-28 22:05:00|21430.7|21413.7|21426.8|21409.8|21431.3|21414.3|21426.6|21409.6|0
1738102200000|2025-01-28 22:10:00|21426.5|21409.5|21428.4|21411.4|21436.3|21419.3|21425.9|21408.9|0
1738102500000|2025-01-28 22:15:00|21428.1|21411.1|21431.8|21414.8|21431.8|21414.8|21426|21409|0
1738102800000|2025-01-28 22:20:00|21431.6|21414.6|21427.1|21410.1|21431.8|21414.8|21427.1|21410.1|0
1738103100000|2025-01-28 22:25:00|21428.1|21411.1|21432.8|21415.8|21434.7|21417.7|21428.1|21411.1|0
1738103400000|2025-01-28 22:30:00|21432.7|21415.7|21434.3|21417.3|21434.3|21417.3|21429.7|21412.7|0
1738103700000|2025-01-28 22:35:00|21434.6|21417.6|21441.5|21424.5|21441.5|21424.5|21434.6|21417.6|0
1738104000000|2025-01-28 22:40:00|21441.6|21424.6|21439.8|21422.8|21441.9|21424.9|21439.3|21422.3|0
1738104300000|2025-01-28 22:45:00|21440.1|21423.1|21440.3|21423.3|21440.5|21423.5|21438.7|21421.7|0
1738104600000|2025-01-28 22:50:00|21440|21423|21441.6|21424.6|21442.3|21425.3|21440|21423|0
1738104900000|2025-01-28 22:55:00|21441.4|21424.4|21440|21423|21441.6|21424.6|21439.4|21422.4|0
1738105200000|2025-01-28 23:00:00|21442.7|21425.7|21427.3|21410.3|21442.7|21425.7|21415.1|21398.1|0
1738105500000|2025-01-28 23:05:00|21427.2|21410.2|21432.6|21415.6|21434|21417|21427|21410|0
1738105800000|2025-01-28 23:10:00|21432.8|21415.8|21437.3|21420.3|21438.8|21421.8|21431.1|21414.1|0
1738106100000|2025-01-28 23:15:00|21437.2|21420.2|21458|21441|21459.8|21442.8|21437.1|21420.1|0
1738106400000|2025-01-28 23:20:00|21458.1|21441.1|21448.8|21431.8|21462|21445|21446.2|21429.2|0
1738106700000|2025-01-28 23:25:00|21448.7|21431.7|21454.7|21437.7|21455.7|21438.7|21446.2|21429.2|0
1738107000000|2025-01-28 23:30:00|21454.8|21437.8|21442.2|21425.2|21454.8|21437.8|21441.1|21424.1|0
1738107300000|2025-01-28 23:35:00|21442.1|21425.1|21434.1|21417.1|21446.2|21429.2|21432.8|21415.8|0
1738107600000|2025-01-28 23:40:00|21433.8|21416.8|21441.2|21424.2|21441.7|21424.7|21429|21412|0
1738107900000|2025-01-28 23:45:00|21441.1|21424.1|21437.8|21420.8|21446.5|21429.5|21437.2|21420.2|0
1738108200000|2025-01-28 23:50:00|21437.7|21420.7|21437|21420|21440.5|21423.5|21435.2|21418.2|0
1738108500000|2025-01-28 23:55:00|21437.1|21420.1|21428.1|21411.1|21442.1|21425.1|21427.8|21410.8|0
1738108800000|2025-01-29 00:00:00|21429.2|21412.2|21442.3|21425.3|21443.8|21426.8|21420.8|21403.8|0
1738109100000|2025-01-29 00:05:00|21442.2|21425.2|21442.3|21425.3|21455.2|21438.2|21440.6|21423.6|0
1738109400000|2025-01-29 00:10:00|21442.8|21425.8|21437.2|21420.2|21446.8|21429.8|21432.7|21415.7|0
1738109700000|2025-01-29 00:15:00|21437|21420|21433.2|21416.2|21442|21425|21432.1|21415.1|0
1738110000000|2025-01-29 00:20:00|21433.1|21416.1|21438|21421|21439.6|21422.6|21427.6|21410.6|0
1738110300000|2025-01-29 00:25:00|21438.1|21421.1|21439.3|21422.3|21439.8|21422.8|21433.2|21416.2|0
1738110600000|2025-01-29 00:30:00|21440.3|21423.3|21436.1|21419.1|21444.5|21427.5|21434.5|21417.5|0
1738110900000|2025-01-29 00:35:00|21436.5|21419.5|21433|21416|21437.7|21420.7|21428.2|21411.2|0
1738111200000|2025-01-29 00:40:00|21433.1|21416.1|21440.5|21423.5|21442.2|21425.2|21432.6|21415.6|0
1738111500000|2025-01-29 00:45:00|21440.6|21423.6|21449.2|21432.2|21449.2|21432.2|21440.5|21423.5|0
1738111800000|2025-01-29 00:50:00|21448.6|21431.6|21449.3|21432.3|21450.1|21433.1|21445.8|21428.8|0
1738112100000|2025-01-29 00:55:00|21449.8|21432.8|21449|21432|21451.3|21434.3|21445|21428|0
1738112400000|2025-01-29 01:00:00|21449.8|21432.8|21448.6|21431.6|21453.2|21436.2|21443.1|21426.1|0
1738112700000|2025-01-29 01:05:00|21448|21431|21440.1|21423.1|21448.3|21431.3|21438.5|21421.5|0
1738113000000|2025-01-29 01:10:00|21439.8|21422.8|21444.6|21427.6|21448.3|21431.3|21437.7|21420.7|0
1738113300000|2025-01-29 01:15:00|21444.8|21427.8|21450.6|21433.6|21450.8|21433.8|21443.5|21426.5|0
1738113600000|2025-01-29 01:20:00|21450.8|21433.8|21447|21430|21452.3|21435.3|21445.7|21428.7|0
1738113900000|2025-01-29 01:25:00|21447.1|21430.1|21454.1|21437.1|21455.3|21438.3|21446|21429|0
1738114200000|2025-01-29 01:30:00|21454.2|21437.2|21457.5|21440.5|21458.8|21441.8|21452.8|21435.8|0
1738114500000|2025-01-29 01:35:00|21457.3|21440.3|21458|21441|21458.5|21441.5|21449.2|21432.2|0
1738114800000|2025-01-29 01:40:00|21457.8|21440.8|21456.6|21439.6|21458|21441|21450.1|21433.1|0
1738115100000|2025-01-29 01:45:00|21456.3|21439.3|21456.1|21439.1|21460.1|21443.1|21453.6|21436.6|0
1738115400000|2025-01-29 01:50:00|21456|21439|21454.3|21437.3|21457.1|21440.1|21452.7|21435.7|0
1738115700000|2025-01-29 01:55:00|21454|21437|21450.6|21433.6|21454.3|21437.3|21450.2|21433.2|0
1738116000000|2025-01-29 02:00:00|21450.7|21433.7|21450|21433|21456|21439|21450|21433|0
1738116300000|2025-01-29 02:05:00|21450.1|21433.1|21448.8|21431.8|21452.5|21435.5|21446.8|21429.8|0
1738116600000|2025-01-29 02:10:00|21449|21432|21453|21436|21454|21437|21448.3|21431.3|0
1738116900000|2025-01-29 02:15:00|21452.8|21435.8|21446.5|21429.5|21453.2|21436.2|21444.8|21427.8|0
1738117200000|2025-01-29 02:20:00|21447|21430|21448.8|21431.8|21448.8|21431.8|21444.3|21427.3|0
1738117500000|2025-01-29 02:25:00|21449|21432|21449.1|21432.1|21450.6|21433.6|21446.3|21429.3|0
1738117800000|2025-01-29 02:30:00|21448.8|21431.8|21456.7|21439.7|21458.3|21441.3|21448.8|21431.8|0
1738118100000|2025-01-29 02:35:00|21456.6|21439.6|21455.8|21438.8|21457.6|21440.6|21455|21438|0
1738118400000|2025-01-29 02:40:00|21456|21439|21465.3|21448.3|21467.1|21450.1|21456|21439|0
1738118700000|2025-01-29 02:45:00|21465.2|21448.2|21462.3|21445.3|21469.2|21452.2|21462.3|21445.3|0
1738119000000|2025-01-29 02:50:00|21461.6|21444.6|21460.8|21443.8|21462.2|21445.2|21457.5|21440.5|0
1738119300000|2025-01-29 02:55:00|21461|21444|21462.6|21445.6|21466.2|21449.2|21461|21444|0
1738119600000|2025-01-29 03:00:00|21463.1|21446.1|21460.1|21443.1|21464.8|21447.8|21460.1|21443.1|0
1738119900000|2025-01-29 03:05:00|21460.6|21443.6|21452.8|21435.8|21461.8|21444.8|21452.2|21435.2|0
1738120200000|2025-01-29 03:10:00|21453|21436|21454.1|21437.1|21454.3|21437.3|21449|21432|0
1738120500000|2025-01-29 03:15:00|21454.2|21437.2|21456.6|21439.6|21457.5|21440.5|21452.2|21435.2|0
1738120800000|2025-01-29 03:20:00|21456.8|21439.8|21444.8|21427.8|21456.8|21439.8|21442.7|21425.7|0
1738121100000|2025-01-29 03:25:00|21445|21428|21451.3|21434.3|21452.3|21435.3|21444.6|21427.6|0
1738121400000|2025-01-29 03:30:00|21451.1|21434.1|21447.2|21430.2|21451.1|21434.1|21443|21426|0
1738121700000|2025-01-29 03:35:00|21447.3|21430.3|21454|21437|21456.1|21439.1|21447|21430|0
1738122000000|2025-01-29 03:40:00|21454.1|21437.1|21453.5|21436.5|21455.5|21438.5|21450.3|21433.3|0
1738122300000|2025-01-29 03:45:00|21453.6|21436.6|21456.1|21439.1|21456.8|21439.8|21452.3|21435.3|0
1738122600000|2025-01-29 03:50:00|21455.8|21438.8|21459.1|21442.1|21460.2|21443.2|21455.6|21438.6|0
1738122900000|2025-01-29 03:55:00|21459|21442|21467|21450|21467.1|21450.1|21455.6|21438.6|0
1738123200000|2025-01-29 04:00:00|21467.7|21450.7|21483|21466|21486.2|21469.2|21467.3|21450.3|0
1738123500000|2025-01-29 04:05:00|21483.6|21466.6|21477.7|21460.7|21483.7|21466.7|21477|21460|0
1738123800000|2025-01-29 04:10:00|21477.3|21460.3|21485.8|21468.8|21487.3|21470.3|21477.2|21460.2|0
1738124100000|2025-01-29 04:15:00|21485.7|21468.7|21485.8|21468.8|21491.8|21474.8|21483.6|21466.6|0
1738124400000|2025-01-29 04:20:00|21484.7|21467.7|21486.8|21469.8|21487.7|21470.7|21479.5|21462.5|0
1738124700000|2025-01-29 04:25:00|21487|21470|21489.8|21472.8|21490.6|21473.6|21483.5|21466.5|0
1738125000000|2025-01-29 04:30:00|21490|21473|21486.6|21469.6|21490.1|21473.1|21482.3|21465.3|0
1738125300000|2025-01-29 04:35:00|21486.5|21469.5|21483|21466|21487.2|21470.2|21481.7|21464.7|0
1738125600000|2025-01-29 04:40:00|21482.8|21465.8|21487.2|21470.2|21489.8|21472.8|21481.1|21464.1|0
1738125900000|2025-01-29 04:45:00|21487.3|21470.3|21486.6|21469.6|21489.5|21472.5|21485|21468|0
1738126200000|2025-01-29 04:50:00|21486.5|21469.5|21486.8|21469.8|21489.3|21472.3|21486.1|21469.1|0
1738126500000|2025-01-29 04:55:00|21486.6|21469.6|21480|21463|21486.6|21469.6|21479.2|21462.2|0
1738126800000|2025-01-29 05:00:00|21480.3|21463.3|21480.5|21463.5|21480.7|21463.7|21476.6|21459.6|0
1738127100000|2025-01-29 05:05:00|21480.3|21463.3|21482.1|21465.1|21483.3|21466.3|21479|21462|0
1738127400000|2025-01-29 05:10:00|21481.8|21464.8|21479.1|21462.1|21484.1|21467.1|21478.8|21461.8|0
1738127700000|2025-01-29 05:15:00|21478.8|21461.8|21484|21467|21486.3|21469.3|21478.8|21461.8|0
1738128000000|2025-01-29 05:20:00|21484.1|21467.1|21482.1|21465.1|21484.6|21467.6|21479.3|21462.3|0
1738128300000|2025-01-29 05:25:00|21482.2|21465.2|21483.1|21466.1|21484.7|21467.7|21480.7|21463.7|0
1738128600000|2025-01-29 05:30:00|21483.2|21466.2|21475|21458|21483.2|21466.2|21472.2|21455.2|0
1738128900000|2025-01-29 05:35:00|21474|21457|21473.6|21456.6|21476.8|21459.8|21472.7|21455.7|0
1738129200000|2025-01-29 05:40:00|21473.7|21456.7|21467.1|21450.1|21475|21458|21467|21450|0
1738129500000|2025-01-29 05:45:00|21465.3|21448.3|21472.5|21455.5|21472.7|21455.7|21464|21447|0
1738129800000|2025-01-29 05:50:00|21472.3|21455.3|21462.8|21445.8|21475.8|21458.8|21462.3|21445.3|0
1738130100000|2025-01-29 05:55:00|21462.6|21445.6|21463.8|21446.8|21465.5|21448.5|21461.3|21444.3|0
1738130400000|2025-01-29 06:00:00|21479.2|21462.2|21536.5|21519.5|21561.5|21544.5|21479.2|21462.2|0
1738130700000|2025-01-29 06:05:00|21537.8|21520.8|21536.3|21519.3|21542.8|21525.8|21526.1|21509.1|0
1738131000000|2025-01-29 06:10:00|21536.5|21519.5|21542|21525|21546.6|21529.6|21533.1|21516.1|0
1738131300000|2025-01-29 06:15:00|21541.6|21524.6|21538.1|21521.1|21549|21532|21533|21516|0
1738131600000|2025-01-29 06:20:00|21538.2|21521.2|21536.1|21519.1|21539.8|21522.8|21527.2|21510.2|0
1738131900000|2025-01-29 06:25:00|21535.8|21518.8|21535.7|21518.7|21536.8|21519.8|21523.1|21506.1|0
1738132200000|2025-01-29 06:30:00|21537.1|21520.1|21544.3|21527.3|21558.2|21541.2|21537.1|21520.1|0
1738132500000|2025-01-29 06:35:00|21544.1|21527.1|21553.1|21536.1|21554.2|21537.2|21539.6|21522.6|0
1738132800000|2025-01-29 06:40:00|21554.5|21537.5|21561.3|21544.3|21569.1|21552.1|21554.1|21537.1|0
1738133100000|2025-01-29 06:45:00|21561.5|21544.5|21551.3|21534.3|21565.7|21548.7|21550.5|21533.5|0
1738133400000|2025-01-29 06:50:00|21551.5|21534.5|21551.2|21534.2|21554.3|21537.3|21544.2|21527.2|0
1738133700000|2025-01-29 06:55:00|21551.3|21534.3|21545.7|21528.7|21551.5|21534.5|21544.7|21527.7|0
1738134000000|2025-01-29 07:00:00|21546.1|21529.1|21537.5|21520.5|21546.2|21529.2|21537.5|21520.5|0
1738134300000|2025-01-29 07:05:00|21537.2|21520.2|21546.1|21529.1|21546.3|21529.3|21536.7|21519.7|0
1738134600000|2025-01-29 07:10:00|21545.8|21528.8|21537.1|21520.1|21546.5|21529.5|21536.8|21519.8|0
1738134900000|2025-01-29 07:15:00|21536.7|21519.7|21538.8|21521.8|21540.3|21523.3|21534.6|21517.6|0
1738135200000|2025-01-29 07:20:00|21539.8|21522.8|21531.7|21514.7|21540.7|21523.7|21531.2|21514.2|0
1738135500000|2025-01-29 07:25:00|21532|21515|21536.8|21519.8|21539.3|21522.3|21526.2|21509.2|0
1738135800000|2025-01-29 07:30:00|21537.3|21520.3|21539.8|21522.8|21545|21528|21537.3|21520.3|0
1738136100000|2025-01-29 07:35:00|21540.1|21523.1|21535.8|21518.8|21548.3|21531.3|21533.5|21516.5|0
1738136400000|2025-01-29 07:40:00|21535.6|21518.6|21533.1|21516.1|21537.2|21520.2|21529.2|21512.2|0
1738136700000|2025-01-29 07:45:00|21533|21516|21535.2|21518.2|21537.2|21520.2|21531.3|21514.3|0
1738137000000|2025-01-29 07:50:00|21535.5|21518.5|21546.2|21529.2|21548.7|21531.7|21534.8|21517.8|0
1738137300000|2025-01-29 07:55:00|21546.6|21529.6|21553.1|21536.1|21554.5|21537.5|21544.5|21527.5|0
1738137600000|2025-01-29 08:00:00|21551.1|21534.1|21557.6|21540.6|21564.3|21547.3|21549.3|21532.3|0
1738137900000|2025-01-29 08:05:00|21558.2|21541.2|21559.3|21542.3|21561.5|21544.5|21552.5|21535.5|0
1738138200000|2025-01-29 08:10:00|21559.5|21542.5|21558.1|21541.1|21577.6|21560.6|21556.3|21539.3|0
1738138500000|2025-01-29 08:15:00|21557.2|21540.2|21562.2|21545.2|21565|21548|21547.5|21530.5|0
1738138800000|2025-01-29 08:20:00|21561.6|21544.6|21561.1|21544.1|21564.8|21547.8|21555.8|21538.8|0
1738139100000|2025-01-29 08:25:00|21561.3|21544.3|21559|21542|21568.1|21551.1|21558|21541|0
1738139400000|2025-01-29 08:30:00|21559.2|21542.2|21575.8|21558.8|21580.3|21563.3|21557.5|21540.5|0
1738139700000|2025-01-29 08:35:00|21574.6|21557.6|21560.7|21543.7|21574.8|21557.8|21549|21532|0
1738140000000|2025-01-29 08:40:00|21561.1|21544.1|21559.7|21542.7|21563.5|21546.5|21556.6|21539.6|0
1738140300000|2025-01-29 08:45:00|21560.6|21543.6|21558.7|21541.7|21565.3|21548.3|21556.1|21539.1|0
1738140600000|2025-01-29 08:50:00|21559.3|21542.3|21560.8|21543.8|21563.3|21546.3|21557.3|21540.3|0
1738140900000|2025-01-29 08:55:00|21560.7|21543.7|21551.3|21534.3|21562|21545|21546.5|21529.5|0
1738141200000|2025-01-29 09:00:00|21550|21533|21527|21510|21556.1|21539.1|21527|21510|0
1738141500000|2025-01-29 09:05:00|21526.6|21509.6|21539.3|21522.3|21541.2|21524.2|21513.2|21496.2|0
1738141800000|2025-01-29 09:10:00|21540.1|21523.1|21556.7|21539.7|21560.1|21543.1|21538|21521|0
1738142100000|2025-01-29 09:15:00|21556.2|21539.2|21540.8|21523.8|21556.6|21539.6|21530.7|21513.7|0
1738142400000|2025-01-29 09:20:00|21542.3|21525.3|21533.6|21516.6|21546.3|21529.3|21522|21505|0
1738142700000|2025-01-29 09:25:00|21533.3|21516.3|21536.3|21519.3|21539.5|21522.5|21525.6|21508.6|0
1738143000000|2025-01-29 09:30:00|21536.8|21519.8|21525.3|21508.3|21536.8|21519.8|21521.6|21504.6|0
1738143300000|2025-01-29 09:35:00|21525.5|21508.5|21531.3|21514.3|21534.1|21517.1|21519.8|21502.8|0
1738143600000|2025-01-29 09:40:00|21531.5|21514.5|21538.6|21521.6|21542.1|21525.1|21530.5|21513.5|0
1738143900000|2025-01-29 09:45:00|21537.6|21520.6|21552.1|21535.1|21552.6|21535.6|21534.5|21517.5|0
1738144200000|2025-01-29 09:50:00|21552.2|21535.2|21557.2|21540.2|21561|21544|21544.6|21527.6|0
1738144500000|2025-01-29 09:55:00|21557|21540|21551.1|21534.1|21559.3|21542.3|21545.7|21528.7|0
1738144800000|2025-01-29 10:00:00|21551.3|21534.3|21541|21524|21554.6|21537.6|21540.7|21523.7|0
1738145100000|2025-01-29 10:05:00|21540.6|21523.6|21541.6|21524.6|21546|21529|21537.7|21520.7|0
1738145400000|2025-01-29 10:10:00|21541.8|21524.8|21549.6|21532.6|21551.6|21534.6|21541.8|21524.8|0
1738145700000|2025-01-29 10:15:00|21549.7|21532.7|21541.1|21524.1|21551.3|21534.3|21540.1|21523.1|0
1738146000000|2025-01-29 10:20:00|21540.8|21523.8|21540.1|21523.1|21543.8|21526.8|21536.3|21519.3|0
1738146300000|2025-01-29 10:25:00|21539.8|21522.8|21529.6|21512.6|21541.6|21524.6|21526.8|21509.8|0
1738146600000|2025-01-29 10:30:00|21530.6|21513.6|21546|21529|21548.1|21531.1|21524.7|21507.7|0
1738146900000|2025-01-29 10:35:00|21545.1|21528.1|21549|21532|21557.7|21540.7|21539|21522|0
1738147200000|2025-01-29 10:40:00|21548.1|21531.1|21548|21531|21554.8|21537.8|21547.1|21530.1|0
1738147500000|2025-01-29 10:45:00|21547.6|21530.6|21552.1|21535.1|21555.6|21538.6|21546.1|21529.1|0
1738147800000|2025-01-29 10:50:00|21552.3|21535.3|21550.8|21533.8|21553.1|21536.1|21547.7|21530.7|0
1738148100000|2025-01-29 10:55:00|21551.8|21534.8|21549.6|21532.6|21555.2|21538.2|21546.2|21529.2|0
1738148400000|2025-01-29 11:00:00|21549.5|21532.5|21544.6|21527.6|21550|21533|21536.5|21519.5|0
1738148700000|2025-01-29 11:05:00|21544|21527|21549.5|21532.5|21549.5|21532.5|21540|21523|0
1738149000000|2025-01-29 11:10:00|21549.3|21532.3|21543.2|21526.2|21551.1|21534.1|21541.5|21524.5|0
1738149300000|2025-01-29 11:15:00|21542.6|21525.6|21539.5|21522.5|21546.2|21529.2|21534.5|21517.5|0
1738149600000|2025-01-29 11:20:00|21539.1|21522.1|21536.6|21519.6|21541.6|21524.6|21532.7|21515.7|0
1738149900000|2025-01-29 11:25:00|21537.1|21520.1|21542.8|21525.8|21545.1|21528.1|21535.8|21518.8|0
1738150200000|2025-01-29 11:30:00|21545.7|21528.7|21537.3|21520.3|21545.7|21528.7|21536.6|21519.6|0
1738150500000|2025-01-29 11:35:00|21537.1|21520.1|21539.7|21522.7|21543.5|21526.5|21533.1|21516.1|0
1738150800000|2025-01-29 11:40:00|21539.3|21522.3|21550.2|21533.2|21551|21534|21537.2|21520.2|0
1738151100000|2025-01-29 11:45:00|21550.3|21533.3|21552.1|21535.1|21555.8|21538.8|21549.3|21532.3|0
1738151400000|2025-01-29 11:50:00|21551.6|21534.6|21560.3|21543.3|21560.3|21543.3|21550.6|21533.6|0
1738151700000|2025-01-29 11:55:00|21562.3|21545.3|21564.8|21547.8|21573.3|21556.3|21562.2|21545.2|0
1738152000000|2025-01-29 12:00:00|21562.7|21545.7|21551.3|21534.3|21562.7|21545.7|21545.5|21528.5|0
1738152300000|2025-01-29 12:05:00|21551.7|21534.7|21547.5|21530.5|21559.7|21542.7|21543.2|21526.2|0
1738152600000|2025-01-29 12:10:00|21547.7|21530.7|21548.6|21531.6|21553.5|21536.5|21545.6|21528.6|0
1738152900000|2025-01-29 12:15:00|21548.5|21531.5|21548.2|21531.2|21559.7|21542.7|21546.3|21529.3|0
1738153200000|2025-01-29 12:20:00|21548.1|21531.1|21550.8|21533.8|21554|21537|21540.3|21523.3|0
1738153500000|2025-01-29 12:25:00|21553.2|21536.2|21554.1|21537.1|21558.3|21541.3|21549.3|21532.3|0
1738153800000|2025-01-29 12:30:00|21554|21537|21545.2|21528.2|21554|21537|21542.2|21525.2|0
1738154100000|2025-01-29 12:35:00|21547.1|21530.1|21549.3|21532.3|21555|21538|21547.1|21530.1|0
1738154400000|2025-01-29 12:40:00|21549.6|21532.6|21539.5|21522.5|21550.6|21533.6|21538.7|21521.7|0
1738154700000|2025-01-29 12:45:00|21539.3|21522.3|21533.1|21516.1|21543.2|21526.2|21532.8|21515.8|0
1738155000000|2025-01-29 12:50:00|21533|21516|21526.1|21509.1|21539.6|21522.6|21525.7|21508.7|0
1738155300000|2025-01-29 12:55:00|21526.5|21509.5|21530.7|21513.7|21535.7|21518.7|21523.3|21506.3|0
1738155600000|2025-01-29 13:00:00|21529.5|21512.5|21526.6|21509.6|21531|21514|21523|21506|0
1738155900000|2025-01-29 13:05:00|21524.5|21507.5|21500|21483|21525.1|21508.1|21492.7|21475.7|0
1738156200000|2025-01-29 13:10:00|21500.6|21483.6|21487.7|21470.7|21501.6|21484.6|21482.7|21465.7|0
1738156500000|2025-01-29 13:15:00|21487.3|21470.3|21471|21454|21495.1|21478.1|21466.7|21449.7|0
1738156800000|2025-01-29 13:20:00|21470.5|21453.5|21462|21445|21483.6|21466.6|21453.5|21436.5|0
1738157100000|2025-01-29 13:25:00|21460.2|21443.2|21468.8|21451.8|21475.7|21458.7|21460.2|21443.2|0
1738157400000|2025-01-29 13:30:00|21467.6|21450.6|21461.6|21444.6|21473.3|21456.3|21449.2|21432.2|0
1738157700000|2025-01-29 13:35:00|21460.3|21443.3|21459.5|21442.5|21470.1|21453.1|21444.3|21427.3|0
1738158000000|2025-01-29 13:40:00|21460.2|21443.2|21459.6|21442.6|21474.6|21457.6|21453.2|21436.2|0
1738158300000|2025-01-29 13:45:00|21459|21442|21462.3|21445.3|21465.2|21448.2|21448.1|21431.1|0
1738158600000|2025-01-29 13:50:00|21462.8|21445.8|21459.7|21442.7|21469.2|21452.2|21452.2|21435.2|0
1738158900000|2025-01-29 13:55:00|21459.2|21442.2|21486.7|21469.7|21486.7|21469.7|21457.8|21440.8|0
1738159200000|2025-01-29 14:00:00|21486.3|21469.3|21497|21480|21501.5|21484.5|21484.2|21467.2|0
1738159500000|2025-01-29 14:05:00|21497.2|21480.2|21479.7|21462.7|21500.3|21483.3|21479.5|21462.5|0
1738159800000|2025-01-29 14:10:00|21479|21462|21494|21477|21495.2|21478.2|21479|21462|0
1738160100000|2025-01-29 14:15:00|21494.5|21477.5|21495.5|21478.5|21499.7|21482.7|21486.8|21469.8|0
1738160400000|2025-01-29 14:20:00|21495.2|21478.2|21497|21480|21502.3|21485.3|21492.3|21475.3|0
1738160700000|2025-01-29 14:25:00|21506.1|21489.1|21483|21466|21509.7|21492.7|21481.6|21464.6|0
1738161000000|2025-01-29 14:30:00|21484|21467|21420.7|21403.7|21484|21467|21417.3|21400.3|0
1738161300000|2025-01-29 14:35:00|21422|21405|21430.5|21413.5|21449.6|21432.6|21410.8|21393.8|0
1738161600000|2025-01-29 14:40:00|21429|21412|21393.3|21376.3|21442.8|21425.8|21384.8|21367.8|0
1738161900000|2025-01-29 14:45:00|21391.3|21374.3|21385.6|21368.6|21415.3|21398.3|21379.8|21362.8|0
1738162200000|2025-01-29 14:50:00|21385.7|21368.7|21417.5|21400.5|21433|21416|21380.1|21363.1|0
1738162500000|2025-01-29 14:55:00|21419|21402|21400.2|21383.2|21424.3|21407.3|21395.5|21378.5|0
1738162800000|2025-01-29 15:00:00|21402.5|21385.5|21411.7|21394.7|21443.6|21426.6|21399|21382|0
1738163100000|2025-01-29 15:05:00|21413.2|21396.2|21438.7|21421.7|21445.5|21428.5|21411.5|21394.5|0
1738163400000|2025-01-29 15:10:00|21438.5|21421.5|21420.2|21403.2|21448.2|21431.2|21387.5|21370.5|0
1738163700000|2025-01-29 15:15:00|21420.7|21403.7|21421.5|21404.5|21429.3|21412.3|21393|21376|0
1738164000000|2025-01-29 15:20:00|21421.6|21404.6|21412.5|21395.5|21439.3|21422.3|21406.1|21389.1|0
1738164300000|2025-01-29 15:25:00|21409.1|21392.1|21387.6|21370.6|21413.7|21396.7|21365.5|21348.5|0
1738164600000|2025-01-29 15:30:00|21386.7|21369.7|21398.7|21381.7|21410.2|21393.2|21382.5|21365.5|0
1738164900000|2025-01-29 15:35:00|21398|21381|21389|21372|21407.2|21390.2|21387.1|21370.1|0
1738165200000|2025-01-29 15:40:00|21388|21371|21359|21342|21399.2|21382.2|21341|21324|0
1738165500000|2025-01-29 15:45:00|21357.7|21340.7|21390.5|21373.5|21390.5|21373.5|21344.2|21327.2|0
1738165800000|2025-01-29 15:50:00|21387.7|21370.7|21409.5|21392.5|21412.7|21395.7|21387.7|21370.7|0
1738166100000|2025-01-29 15:55:00|21407.5|21390.5|21390.5|21373.5|21407.5|21390.5|21375.1|21358.1|0
1738166400000|2025-01-29 16:00:00|21392|21375|21404.2|21387.2|21408.5|21391.5|21384.2|21367.2|0
1738166700000|2025-01-29 16:05:00|21403.5|21386.5|21378.5|21361.5|21404|21387|21368.5|21351.5|0
1738167000000|2025-01-29 16:10:00|21381.2|21364.2|21383|21366|21389.5|21372.5|21364.7|21347.7|0
1738167300000|2025-01-29 16:15:00|21381|21364|21377.5|21360.5|21387|21370|21361.2|21344.2|0
1738167600000|2025-01-29 16:20:00|21378|21361|21393.5|21376.5|21395|21378|21362.5|21345.5|0
1738167900000|2025-01-29 16:25:00|21394.5|21377.5|21372.7|21355.7|21397|21380|21371.3|21354.3|0
1738168200000|2025-01-29 16:30:00|21373|21356|21384.7|21367.7|21386.5|21369.5|21365.3|21348.3|0
1738168500000|2025-01-29 16:35:00|21384|21367|21357.5|21340.5|21397.7|21380.7|21355.1|21338.1|0
1738168800000|2025-01-29 16:40:00|21359.7|21342.7|21383|21366|21385.7|21368.7|21352|21335|0
1738169100000|2025-01-29 16:45:00|21383.5|21366.5|21389.1|21372.1|21393.7|21376.7|21369|21352|0
1738169400000|2025-01-29 16:50:00|21389.5|21372.5|21389.6|21372.6|21394|21377|21374.5|21357.5|0
1738169700000|2025-01-29 16:55:00|21388.2|21371.2|21366.6|21349.6|21388.2|21371.2|21353|21336|0
1738170000000|2025-01-29 17:00:00|21368|21351|21405.7|21388.7|21407.7|21390.7|21365|21348|0
1738170300000|2025-01-29 17:05:00|21406.5|21389.5|21399.2|21382.2|21416|21399|21392|21375|0
1738170600000|2025-01-29 17:10:00|21400.2|21383.2|21399.5|21382.5|21405.8|21388.8|21388.2|21371.2|0
1738170900000|2025-01-29 17:15:00|21400|21383|21408.8|21391.8|21410.7|21393.7|21395.3|21378.3|0
1738171200000|2025-01-29 17:20:00|21408.5|21391.5|21416.5|21399.5|21428|21411|21408.5|21391.5|0
1738171500000|2025-01-29 17:25:00|21416.8|21399.8|21411.7|21394.7|21427.2|21410.2|21400|21383|0
1738171800000|2025-01-29 17:30:00|21413.2|21396.2|21415.2|21398.2|21421.5|21404.5|21408.7|21391.7|0
1738172100000|2025-01-29 17:35:00|21414|21397|21405.5|21388.5|21421.7|21404.7|21405.5|21388.5|0
1738172400000|2025-01-29 17:40:00|21406.1|21389.1|21408.5|21391.5|21416.3|21399.3|21403.2|21386.2|0
1738172700000|2025-01-29 17:45:00|21407.7|21390.7|21391.1|21374.1|21407.7|21390.7|21385.1|21368.1|0
1738173000000|2025-01-29 17:50:00|21392.2|21375.2|21382.5|21365.5|21393.2|21376.2|21381|21364|0
1738173300000|2025-01-29 17:55:00|21382.3|21365.3|21369.5|21352.5|21385|21368|21362.2|21345.2|0
1738173600000|2025-01-29 18:00:00|21369|21352|21267.2|21250.2|21379.1|21362.1|21252.5|21235.5|0
1738173900000|2025-01-29 18:05:00|21274.3|21257.3|21344.3|21327.3|21345.7|21328.7|21263|21246|0
1738174200000|2025-01-29 18:10:00|21342.2|21325.2|21340.7|21323.7|21353.5|21336.5|21310|21293|0
1738174500000|2025-01-29 18:15:00|21341.2|21324.2|21330.5|21313.5|21351|21334|21326.1|21309.1|0
1738174800000|2025-01-29 18:20:00|21331.8|21314.8|21340.7|21323.7|21341.2|21324.2|21312.1|21295.1|0
1738175100000|2025-01-29 18:25:00|21339.2|21322.2|21376.7|21359.7|21378.2|21361.2|21338.2|21321.2|0
1738175400000|2025-01-29 18:30:00|21377.2|21360.2|21368.2|21351.2|21398.3|21381.3|21362.2|21345.2|0
1738175700000|2025-01-29 18:35:00|21367.5|21350.5|21341.3|21324.3|21377.2|21360.2|21334.2|21317.2|0
1738176000000|2025-01-29 18:40:00|21339.3|21322.3|21347.7|21330.7|21354.6|21337.6|21337.3|21320.3|0
1738176300000|2025-01-29 18:45:00|21349|21332|21372.6|21355.6|21377.5|21360.5|21343.6|21326.6|0
1738176600000|2025-01-29 18:50:00|21373|21356|21361.7|21344.7|21373.5|21356.5|21351.2|21334.2|0
1738176900000|2025-01-29 18:55:00|21361.3|21344.3|21349.7|21332.7|21363.7|21346.7|21346.1|21329.1|0
1738177200000|2025-01-29 19:00:00|21314.3|21297.3|21317.7|21300.7|21365.5|21348.5|21288.7|21271.7|0
1738177500000|2025-01-29 19:05:00|21318.1|21301.1|21329.3|21312.3|21345.8|21328.8|21307.5|21290.5|0
1738177800000|2025-01-29 19:10:00|21329.2|21312.2|21307.3|21290.3|21331.3|21314.3|21290.2|21273.2|0
1738178100000|2025-01-29 19:15:00|21308.8|21291.8|21292.2|21275.2|21316.8|21299.8|21271.3|21254.3|0
1738178400000|2025-01-29 19:20:00|21295.8|21278.8|21306|21289|21319.2|21302.2|21288.1|21271.1|0
1738178700000|2025-01-29 19:25:00|21306.3|21289.3|21283.8|21266.8|21308.2|21291.2|21283.3|21266.3|0
1738179000000|2025-01-29 19:30:00|21277.8|21260.8|21333.7|21316.7|21359.5|21342.5|21277.3|21260.3|0
1738179300000|2025-01-29 19:35:00|21331.5|21314.5|21376.2|21359.2|21379.8|21362.8|21273.1|21256.1|0
1738179600000|2025-01-29 19:40:00|21376.8|21359.8|21436.3|21419.3|21448.2|21431.2|21368.7|21351.7|0
1738179900000|2025-01-29 19:45:00|21438.5|21421.5|21425.8|21408.8|21459.8|21442.8|21399.3|21382.3|0
1738180200000|2025-01-29 19:50:00|21426.7|21409.7|21442.8|21425.8|21457.6|21440.6|21406.3|21389.3|0
1738180500000|2025-01-29 19:55:00|21442.2|21425.2|21421.1|21404.1|21446.7|21429.7|21393|21376|0
1738180800000|2025-01-29 20:00:00|21421.6|21404.6|21380.5|21363.5|21437.1|21420.1|21371|21354|0
1738181100000|2025-01-29 20:05:00|21379.8|21362.8|21401.6|21384.6|21412.8|21395.8|21372|21355|0
1738181400000|2025-01-29 20:10:00|21402.8|21385.8|21392.5|21375.5|21435.5|21418.5|21364.6|21347.6|0
1738181700000|2025-01-29 20:15:00|21396|21379|21381.8|21364.8|21404.7|21387.7|21348.8|21331.8|0
1738182000000|2025-01-29 20:20:00|21381.5|21364.5|21445.3|21428.3|21448.1|21431.1|21381.5|21364.5|0
1738182300000|2025-01-29 20:25:00|21445.6|21428.6|21468.1|21451.1|21479.8|21462.8|21443.8|21426.8|0
1738182600000|2025-01-29 20:30:00|21468.8|21451.8|21466.3|21449.3|21484.1|21467.1|21453.6|21436.6|0
1738182900000|2025-01-29 20:35:00|21467.3|21450.3|21403.8|21386.8|21467.3|21450.3|21400.8|21383.8|0
1738183200000|2025-01-29 20:40:00|21405.3|21388.3|21414.6|21397.6|21429.2|21412.2|21400|21383|0
1738183500000|2025-01-29 20:45:00|21412.8|21395.8|21414.8|21397.8|21418|21401|21388.5|21371.5|0
1738183800000|2025-01-29 20:50:00|21411.5|21394.5|21413.2|21396.2|21415.8|21398.8|21355.7|21338.7|0
1738184100000|2025-01-29 20:55:00|21410.8|21393.8|21414.8|21397.8|21435.8|21418.8|21395.7|21378.7|0
1738184400000|2025-01-29 21:00:00|21414.5|21397.5|21341.3|21324.3|21447.1|21430.1|21317.6|21300.6|0
1738184700000|2025-01-29 21:05:00|21344.1|21327.1|21350.3|21333.3|21351.2|21334.2|21280|21263|0
1738185000000|2025-01-29 21:10:00|21351.2|21334.2|21384.6|21367.6|21394.2|21377.2|21344|21327|0
1738185300000|2025-01-29 21:15:00|21387.5|21370.5|21390.8|21373.8|21400|21383|21365.3|21348.3|0
1738185600000|2025-01-29 21:20:00|21389.8|21372.8|21453.2|21436.2|21461.2|21444.2|21389.6|21372.6|0
1738185900000|2025-01-29 21:25:00|21453|21436|21469.6|21452.6|21487.1|21470.1|21447.1|21430.1|0
1738186200000|2025-01-29 21:30:00|21470.1|21453.1|21478.8|21461.8|21481.7|21464.7|21441.3|21424.3|0
1738186500000|2025-01-29 21:35:00|21477.6|21460.6|21471.7|21454.7|21482.1|21465.1|21467.5|21450.5|0
1738186800000|2025-01-29 21:40:00|21471.8|21454.8|21445.3|21428.3|21491.1|21474.1|21394.2|21377.2|0
1738187100000|2025-01-29 21:45:00|21448.8|21431.8|21471.6|21454.6|21477.7|21460.7|21431|21414|0
1738187400000|2025-01-29 21:50:00|21472.2|21455.2|21468.3|21451.3|21474|21457|21447|21430|0
1738187700000|2025-01-29 21:55:00|21466.3|21449.3|21454.9|21437.9|21469.3|21452.3|21452.5|21435.5|0
1738188000000|2025-01-29 22:00:00|21454.6|21437.6|21451.9|21434.9|21459.3|21442.3|21439.7|21422.7|0
1738188300000|2025-01-29 22:05:00|21451.8|21434.8|21480.2|21463.2|21481.1|21464.1|21451.8|21434.8|0
1738188600000|2025-01-29 22:10:00|21480.1|21463.1|21481.7|21464.7|21482.4|21465.4|21473|21456|0
1738188900000|2025-01-29 22:15:00|21482|21465|21480.5|21463.5|21485.3|21468.3|21478.7|21461.7|0
1738189200000|2025-01-29 22:20:00|21479.8|21462.8|21486.1|21469.1|21489.8|21472.8|21479.6|21462.6|0
1738189500000|2025-01-29 22:25:00|21486|21469|21488.5|21471.5|21498.9|21481.9|21486|21469|0
1738189800000|2025-01-29 22:30:00|21488.6|21471.6|21481|21464|21489|21472|21478.9|21461.9|0
1738190100000|2025-01-29 22:35:00|21480.7|21463.7|21475.6|21458.6|21481.2|21464.2|21465.6|21448.6|0
1738190400000|2025-01-29 22:40:00|21475.5|21458.5|21473.3|21456.3|21480.4|21463.4|21469.2|21452.2|0
1738190700000|2025-01-29 22:45:00|21473.2|21456.2|21491.4|21474.4|21492|21475|21471.9|21454.9|0
1738191000000|2025-01-29 22:50:00|21491.5|21474.5|21495.9|21478.9|21499.9|21482.9|21490.5|21473.5|0
1738191300000|2025-01-29 22:55:00|21495.4|21478.4|21441.9|21424.9|21495.7|21478.7|21432|21415|0
1738191600000|2025-01-29 23:00:00|21431.2|21414.2|21436.5|21419.5|21454.7|21437.7|21420.4|21403.4|0
1738191900000|2025-01-29 23:05:00|21437.9|21420.9|21450.7|21433.7|21469.8|21452.8|21427.2|21410.2|0
1738192200000|2025-01-29 23:10:00|21451.3|21434.3|21441.7|21424.7|21454.8|21437.8|21435.7|21418.7|0
1738192500000|2025-01-29 23:15:00|21439.3|21422.3|21437.5|21420.5|21442|21425|21426.3|21409.3|0
1738192800000|2025-01-29 23:20:00|21439.3|21422.3|21411.2|21394.2|21439.4|21422.4|21409|21392|0
1738193100000|2025-01-29 23:25:00|21413.2|21396.2|21401.9|21384.9|21414.9|21397.9|21392.8|21375.8|0
1738193400000|2025-01-29 23:30:00|21404.5|21387.5|21409.8|21392.8|21415.2|21398.2|21402.7|21385.7|0
1738193700000|2025-01-29 23:35:00|21407.4|21390.4|21416.9|21399.9|21420.8|21403.8|21407.3|21390.3|0
1738194000000|2025-01-29 23:40:00|21416.4|21399.4|21416|21399|21424.7|21407.7|21414.3|21397.3|0
1738194300000|2025-01-29 23:45:00|21416.2|21399.2|21427.3|21410.3|21431.5|21414.5|21416.2|21399.2|0
1738194600000|2025-01-29 23:50:00|21427.4|21410.4|21428.5|21411.5|21433|21416|21424.5|21407.5|0
1738194900000|2025-01-29 23:55:00|21428.4|21411.4|21424.7|21407.7|21430.9|21413.9|21420.3|21403.3|0
1738195200000|2025-01-30 00:00:00|21424.5|21407.5|21420.5|21403.5|21427.7|21410.7|21413.8|21396.8|0
1738195500000|2025-01-30 00:05:00|21420.4|21403.4|21434.9|21417.9|21437.3|21420.3|21418.5|21401.5|0
1738195800000|2025-01-30 00:10:00|21434.3|21417.3|21443.7|21426.7|21445.3|21428.3|21432.5|21415.5|0
1738196100000|2025-01-30 00:15:00|21443.9|21426.9|21456.3|21439.3|21457.5|21440.5|21443.8|21426.8|0
1738196400000|2025-01-30 00:20:00|21455.8|21438.8|21456|21439|21458.2|21441.2|21453.4|21436.4|0
1738196700000|2025-01-30 00:25:00|21455.8|21438.8|21465.4|21448.4|21465.7|21448.7|21454.3|21437.3|0
1738197000000|2025-01-30 00:30:00|21463.9|21446.9|21466.2|21449.2|21467.5|21450.5|21461.4|21444.4|0
1738197300000|2025-01-30 00:35:00|21466.3|21449.3|21462.3|21445.3|21467.5|21450.5|21460.2|21443.2|0
1738197600000|2025-01-30 00:40:00|21461.9|21444.9|21465.4|21448.4|21470.2|21453.2|21460.3|21443.3|0
1738197900000|2025-01-30 00:45:00|21465.3|21448.3|21470.8|21453.8|21473.7|21456.7|21461.4|21444.4|0
1738198200000|2025-01-30 00:50:00|21470.9|21453.9|21470.2|21453.2|21472.3|21455.3|21467.4|21450.4|0
1738198500000|2025-01-30 00:55:00|21469.8|21452.8|21471.5|21454.5|21471.7|21454.7|21467.7|21450.7|0
1738198800000|2025-01-30 01:00:00|21470.8|21453.8|21470.2|21453.2|21477.2|21460.2|21467.8|21450.8|0
1738199100000|2025-01-30 01:05:00|21470|21453|21474.9|21457.9|21478.5|21461.5|21464.8|21447.8|0
1738199400000|2025-01-30 01:10:00|21474.8|21457.8|21502.3|21485.3|21502.9|21485.9|21472.5|21455.5|0
1738199700000|2025-01-30 01:15:00|21502.2|21485.2|21508.9|21491.9|21516.7|21499.7|21502|21485|0
1738200000000|2025-01-30 01:20:00|21508.8|21491.8|21508.2|21491.2|21512.8|21495.8|21504.4|21487.4|0
1738200300000|2025-01-30 01:25:00|21508.8|21491.8|21512|21495|21513.3|21496.3|21504.7|21487.7|0
1738200600000|2025-01-30 01:30:00|21511.4|21494.4|21530.5|21513.5|21531.2|21514.2|21509.5|21492.5|0
1738200900000|2025-01-30 01:35:00|21531|21514|21541.5|21524.5|21545.9|21528.9|21529.2|21512.2|0
1738201200000|2025-01-30 01:40:00|21540.7|21523.7|21544.9|21527.9|21553.4|21536.4|21539.3|21522.3|0
1738201500000|2025-01-30 01:45:00|21545|21528|21538.7|21521.7|21551.5|21534.5|21537.9|21520.9|0
1738201800000|2025-01-30 01:50:00|21538.5|21521.5|21544.8|21527.8|21545|21528|21535.2|21518.2|0
1738202100000|2025-01-30 01:55:00|21544.9|21527.9|21536.7|21519.7|21545.9|21528.9|21535|21518|0
1738202400000|2025-01-30 02:00:00|21537.7|21520.7|21541.8|21524.8|21550.4|21533.4|21537.7|21520.7|0
1738202700000|2025-01-30 02:05:00|21542.3|21525.3|21544|21527|21544.7|21527.7|21538.8|21521.8|0
1738203000000|2025-01-30 02:10:00|21543.9|21526.9|21541.5|21524.5|21543.9|21526.9|21538|21521|0
1738203300000|2025-01-30 02:15:00|21541.7|21524.7|21552.4|21535.4|21554.7|21537.7|21537.4|21520.4|0
1738203600000|2025-01-30 02:20:00|21552.8|21535.8|21552.8|21535.8|21559|21542|21552.4|21535.4|0
1738203900000|2025-01-30 02:25:00|21552.7|21535.7|21555.7|21538.7|21557.3|21540.3|21548.2|21531.2|0
1738204200000|2025-01-30 02:30:00|21555.4|21538.4|21561.5|21544.5|21562.3|21545.3|21552.7|21535.7|0
1738204500000|2025-01-30 02:35:00|21561.4|21544.4|21554.5|21537.5|21563.2|21546.2|21553.5|21536.5|0
1738204800000|2025-01-30 02:40:00|21553.9|21536.9|21552|21535|21555.7|21538.7|21548.9|21531.9|0
1738205100000|2025-01-30 02:45:00|21551.2|21534.2|21545.7|21528.7|21551.7|21534.7|21544.4|21527.4|0
1738205400000|2025-01-30 02:50:00|21545.8|21528.8|21546.8|21529.8|21546.9|21529.9|21543.4|21526.4|0
1738205700000|2025-01-30 02:55:00|21546.4|21529.4|21542.5|21525.5|21547.5|21530.5|21542.2|21525.2|0
1738206000000|2025-01-30 03:00:00|21542.3|21525.3|21542.4|21525.4|21548.8|21531.8|21542.2|21525.2|0
1738206300000|2025-01-30 03:05:00|21542.3|21525.3|21548.7|21531.7|21548.7|21531.7|21540.8|21523.8|0
1738206600000|2025-01-30 03:10:00|21548.5|21531.5|21554.8|21537.8|21555.2|21538.2|21543.7|21526.7|0
1738206900000|2025-01-30 03:15:00|21554.5|21537.5|21551.8|21534.8|21555.2|21538.2|21549|21532|0
1738207200000|2025-01-30 03:20:00|21551.9|21534.9|21551.8|21534.8|21553.9|21536.9|21548|21531|0
1738207500000|2025-01-30 03:25:00|21551.9|21534.9|21552.4|21535.4|21555.7|21538.7|21550.8|21533.8|0
1738207800000|2025-01-30 03:30:00|21552.5|21535.5|21549.8|21532.8|21556.7|21539.7|21549.7|21532.7|0
1738208100000|2025-01-30 03:35:00|21549.9|21532.9|21542.8|21525.8|21549.9|21532.9|21542.8|21525.8|0
1738208400000|2025-01-30 03:40:00|21543.5|21526.5|21548.8|21531.8|21548.8|21531.8|21542.9|21525.9|0
1738208700000|2025-01-30 03:45:00|21549|21532|21548.7|21531.7|21550.9|21533.9|21546.8|21529.8|0
1738209000000|2025-01-30 03:50:00|21548.5|21531.5|21558.3|21541.3|21558.5|21541.5|21548.5|21531.5|0
1738209300000|2025-01-30 03:55:00|21558.2|21541.2|21559.8|21542.8|21561.7|21544.7|21556.7|21539.7|0
1738209600000|2025-01-30 04:00:00|21559.7|21542.7|21559.3|21542.3|21564.3|21547.3|21558|21541|0
1738209900000|2025-01-30 04:05:00|21559.2|21542.2|21557.7|21540.7|21561.8|21544.8|21557.3|21540.3|0
1738210200000|2025-01-30 04:10:00|21557.5|21540.5|21564.9|21547.9|21564.9|21547.9|21556.7|21539.7|0
1738210500000|2025-01-30 04:15:00|21565.2|21548.2|21561.5|21544.5|21566.2|21549.2|21560|21543|0
1738210800000|2025-01-30 04:20:00|21561.4|21544.4|21562.3|21545.3|21563.3|21546.3|21559.2|21542.2|0
1738211100000|2025-01-30 04:25:00|21562|21545|21558|21541|21562.3|21545.3|21557.3|21540.3|0
1738211400000|2025-01-30 04:30:00|21558.2|21541.2|21551.2|21534.2|21558.7|21541.7|21550.7|21533.7|0
1738211700000|2025-01-30 04:35:00|21551|21534|21553.5|21536.5|21555.3|21538.3|21550.7|21533.7|0
1738212000000|2025-01-30 04:40:00|21553.4|21536.4|21553.8|21536.8|21555|21538|21547.9|21530.9|0
1738212300000|2025-01-30 04:45:00|21553.9|21536.9|21553.4|21536.4|21556.2|21539.2|21553|21536|0
1738212600000|2025-01-30 04:50:00|21553.3|21536.3|21548.5|21531.5|21554.7|21537.7|21547.2|21530.2|0
1738212900000|2025-01-30 04:55:00|21549|21532|21546.8|21529.8|21551.9|21534.9|21545.8|21528.8|0
1738213200000|2025-01-30 05:00:00|21547.3|21530.3|21543.2|21526.2|21547.3|21530.3|21541.4|21524.4|0
1738213500000|2025-01-30 05:05:00|21543|21526|21538.7|21521.7|21543|21526|21535.5|21518.5|0
1738213800000|2025-01-30 05:10:00|21538.3|21521.3|21538.9|21521.9|21541|21524|21534.9|21517.9|0
1738214100000|2025-01-30 05:15:00|21539|21522|21541.3|21524.3|21543.9|21526.9|21539|21522|0
1738214400000|2025-01-30 05:20:00|21541.4|21524.4|21540.8|21523.8|21542.4|21525.4|21539.5|21522.5|0
1738214700000|2025-01-30 05:25:00|21540.5|21523.5|21543.3|21526.3|21546.5|21529.5|21540.5|21523.5|0
1738215000000|2025-01-30 05:30:00|21543.4|21526.4|21534.8|21517.8|21544.4|21527.4|21532.5|21515.5|0
1738215300000|2025-01-30 05:35:00|21534.7|21517.7|21537.5|21520.5|21542.5|21525.5|21533.4|21516.4|0
1738215600000|2025-01-30 05:40:00|21537.4|21520.4|21545.8|21528.8|21546.2|21529.2|21537.4|21520.4|0
1738215900000|2025-01-30 05:45:00|21545.9|21528.9|21546.8|21529.8|21547.4|21530.4|21543.8|21526.8|0
1738216200000|2025-01-30 05:50:00|21546.4|21529.4|21547|21530|21549.5|21532.5|21545.9|21528.9|0
1738216500000|2025-01-30 05:55:00|21546.8|21529.8|21545.7|21528.7|21547.3|21530.3|21540.7|21523.7|0
1738216800000|2025-01-30 06:00:00|21546.7|21529.7|21547|21530|21551.9|21534.9|21545.5|21528.5|0
1738217100000|2025-01-30 06:05:00|21546.8|21529.8|21538.7|21521.7|21549.2|21532.2|21537.7|21520.7|0
1738217400000|2025-01-30 06:10:00|21538.5|21521.5|21537.5|21520.5|21541|21524|21536.5|21519.5|0
1738217700000|2025-01-30 06:15:00|21537.7|21520.7|21535.9|21518.9|21538.8|21521.8|21535.9|21518.9|0
1738218000000|2025-01-30 06:20:00|21536.3|21519.3|21533.8|21516.8|21537.7|21520.7|21533.4|21516.4|0
1738218300000|2025-01-30 06:25:00|21533.9|21516.9|21528.4|21511.4|21533.9|21516.9|21526.9|21509.9|0
1738218600000|2025-01-30 06:30:00|21530.2|21513.2|21517.8|21500.8|21530.2|21513.2|21517.8|21500.8|0
1738218900000|2025-01-30 06:35:00|21517.9|21500.9|21524.8|21507.8|21525.2|21508.2|21517.9|21500.9|0
1738219200000|2025-01-30 06:40:00|21525|21508|21521.4|21504.4|21525|21508|21519.8|21502.8|0
1738219500000|2025-01-30 06:45:00|21521.5|21504.5|21522.3|21505.3|21524.7|21507.7|21519.5|21502.5|0
1738219800000|2025-01-30 06:50:00|21522.2|21505.2|21528.8|21511.8|21529.5|21512.5|21520.2|21503.2|0
1738220100000|2025-01-30 06:55:00|21528.7|21511.7|21528.4|21511.4|21529.9|21512.9|21525.3|21508.3|0
1738220400000|2025-01-30 07:00:00|21528.3|21511.3|21511.8|21494.8|21528.3|21511.3|21510.3|21493.3|0
1738220700000|2025-01-30 07:05:00|21511.9|21494.9|21511.7|21494.7|21516|21499|21511|21494|0
1738221000000|2025-01-30 07:10:00|21511.8|21494.8|21521.3|21504.3|21522.5|21505.5|21511.3|21494.3|0
1738221300000|2025-01-30 07:15:00|21521.8|21504.8|21527.4|21510.4|21528|21511|21521.3|21504.3|0
1738221600000|2025-01-30 07:20:00|21527.5|21510.5|21532.4|21515.4|21534.2|21517.2|21526.2|21509.2|0
1738221900000|2025-01-30 07:25:00|21532|21515|21534.5|21517.5|21534.8|21517.8|21524.7|21507.7|0
1738222200000|2025-01-30 07:30:00|21534.8|21517.8|21541.4|21524.4|21541.4|21524.4|21532.8|21515.8|0
1738222500000|2025-01-30 07:35:00|21541.5|21524.5|21542.3|21525.3|21542.3|21525.3|21537.4|21520.4|0
1738222800000|2025-01-30 07:40:00|21542.2|21525.2|21547.5|21530.5|21548.7|21531.7|21541.9|21524.9|0
1738223100000|2025-01-30 07:45:00|21547.8|21530.8|21547.7|21530.7|21548.2|21531.2|21541.8|21524.8|0
1738223400000|2025-01-30 07:50:00|21547.8|21530.8|21549.2|21532.2|21553.5|21536.5|21545.3|21528.3|0
1738223700000|2025-01-30 07:55:00|21549|21532|21548.8|21531.8|21555.7|21538.7|21547|21530|0
1738224000000|2025-01-30 08:00:00|21547.4|21530.4|21563.4|21546.4|21563.4|21546.4|21539.5|21522.5|0
1738224300000|2025-01-30 08:05:00|21563.5|21546.5|21570.3|21553.3|21574|21557|21561|21544|0
1738224600000|2025-01-30 08:10:00|21569.5|21552.5|21566.2|21549.2|21573.2|21556.2|21562.7|21545.7|0
1738224900000|2025-01-30 08:15:00|21567.2|21550.2|21585.9|21568.9|21585.9|21568.9|21563.8|21546.8|0
1738225200000|2025-01-30 08:20:00|21586.3|21569.3|21588|21571|21595.7|21578.7|21583.3|21566.3|0
1738225500000|2025-01-30 08:25:00|21588.2|21571.2|21581.7|21564.7|21590.5|21573.5|21581.7|21564.7|0
1738225800000|2025-01-30 08:30:00|21580.9|21563.9|21573.3|21556.3|21582.5|21565.5|21567.9|21550.9|0
1738226100000|2025-01-30 08:35:00|21573.4|21556.4|21579|21562|21579.9|21562.9|21570.8|21553.8|0
1738226400000|2025-01-30 08:40:00|21579.3|21562.3|21573.9|21556.9|21579.3|21562.3|21568.3|21551.3|0
1738226700000|2025-01-30 08:45:00|21574.3|21557.3|21580.4|21563.4|21582.8|21565.8|21572|21555|0
1738227000000|2025-01-30 08:50:00|21581.2|21564.2|21584.8|21567.8|21588.3|21571.3|21576.9|21559.9|0
1738227300000|2025-01-30 08:55:00|21584.9|21567.9|21588.7|21571.7|21589.7|21572.7|21583.5|21566.5|0
1738227600000|2025-01-30 09:00:00|21586.2|21569.2|21559.8|21542.8|21586.2|21569.2|21558.5|21541.5|0
1738227900000|2025-01-30 09:05:00|21558.8|21541.8|21561.9|21544.9|21570|21553|21552.2|21535.2|0
1738228200000|2025-01-30 09:10:00|21562.3|21545.3|21557.9|21540.9|21569.3|21552.3|21557.9|21540.9|0
1738228500000|2025-01-30 09:15:00|21558|21541|21562.9|21545.9|21567.8|21550.8|21555.2|21538.2|0
1738228800000|2025-01-30 09:20:00|21564.8|21547.8|21553.8|21536.8|21568|21551|21553.3|21536.3|0
1738229100000|2025-01-30 09:25:00|21553.9|21536.9|21552.5|21535.5|21557.9|21540.9|21547.9|21530.9|0
1738229400000|2025-01-30 09:30:00|21552.4|21535.4|21541|21524|21555.7|21538.7|21540.4|21523.4|0
1738229700000|2025-01-30 09:35:00|21540.9|21523.9|21531.4|21514.4|21541.7|21524.7|21530.8|21513.8|0
1738230000000|2025-01-30 09:40:00|21531.9|21514.9|21537.3|21520.3|21540.5|21523.5|21531.4|21514.4|0
1738230300000|2025-01-30 09:45:00|21537|21520|21535|21518|21541|21524|21531.9|21514.9|0
1738230600000|2025-01-30 09:50:00|21535.5|21518.5|21523.3|21506.3|21538.5|21521.5|21518.5|21501.5|0
1738230900000|2025-01-30 09:55:00|21522.9|21505.9|21521.3|21504.3|21527.5|21510.5|21518.7|21501.7|0
1738231200000|2025-01-30 10:00:00|21521|21504|21533|21516|21534.4|21517.4|21517.3|21500.3|0
1738231500000|2025-01-30 10:05:00|21532.2|21515.2|21519.8|21502.8|21533.4|21516.4|21519.5|21502.5|0
1738231800000|2025-01-30 10:10:00|21519.7|21502.7|21521.7|21504.7|21527.5|21510.5|21518.3|21501.3|0
1738232100000|2025-01-30 10:15:00|21521.4|21504.4|21505.3|21488.3|21527.8|21510.8|21503.7|21486.7|0
1738232400000|2025-01-30 10:20:00|21505|21488|21507.9|21490.9|21508.3|21491.3|21495.7|21478.7|0
1738232700000|2025-01-30 10:25:00|21506.8|21489.8|21509.2|21492.2|21513.3|21496.3|21505|21488|0
1738233000000|2025-01-30 10:30:00|21509.4|21492.4|21524.7|21507.7|21525.8|21508.8|21509.4|21492.4|0
1738233300000|2025-01-30 10:35:00|21524.4|21507.4|21521|21504|21532|21515|21519.5|21502.5|0
1738233600000|2025-01-30 10:40:00|21521.3|21504.3|21519.7|21502.7|21527.3|21510.3|21519.5|21502.5|0
1738233900000|2025-01-30 10:45:00|21520.3|21503.3|21523.3|21506.3|21526.5|21509.5|21514.4|21497.4|0
1738234200000|2025-01-30 10:50:00|21524|21507|21513.3|21496.3|21524|21507|21508.2|21491.2|0
1738234500000|2025-01-30 10:55:00|21512.8|21495.8|21507|21490|21514|21497|21504.5|21487.5|0
1738234800000|2025-01-30 11:00:00|21507.5|21490.5|21517|21500|21524.8|21507.8|21506.4|21489.4|0
1738235100000|2025-01-30 11:05:00|21517.2|21500.2|21525.2|21508.2|21525.2|21508.2|21511.4|21494.4|0
1738235400000|2025-01-30 11:10:00|21525.3|21508.3|21537.7|21520.7|21539.3|21522.3|21525.3|21508.3|0
1738235700000|2025-01-30 11:15:00|21538|21521|21548.2|21531.2|21548.9|21531.9|21535.7|21518.7|0
1738236000000|2025-01-30 11:20:00|21548.3|21531.3|21544.2|21527.2|21549.2|21532.2|21539.7|21522.7|0
1738236300000|2025-01-30 11:25:00|21544.5|21527.5|21541.7|21524.7|21550.7|21533.7|21538|21521|0
1738236600000|2025-01-30 11:30:00|21541.8|21524.8|21551|21534|21552.2|21535.2|21535.7|21518.7|0
1738236900000|2025-01-30 11:35:00|21550|21533|21549.8|21532.8|21556.8|21539.8|21546.8|21529.8|0
1738237200000|2025-01-30 11:40:00|21550|21533|21541|21524|21554.4|21537.4|21541|21524|0
1738237500000|2025-01-30 11:45:00|21540.8|21523.8|21539.5|21522.5|21544.7|21527.7|21530.3|21513.3|0
1738237800000|2025-01-30 11:50:00|21540|21523|21527.3|21510.3|21540|21523|21525.2|21508.2|0
1738238100000|2025-01-30 11:55:00|21527.2|21510.2|21527.4|21510.4|21532.4|21515.4|21521.3|21504.3|0
1738238400000|2025-01-30 12:00:00|21527.5|21510.5|21519.2|21502.2|21541.4|21524.4|21504.5|21487.5|0
1738238700000|2025-01-30 12:05:00|21520.2|21503.2|21517.5|21500.5|21539.5|21522.5|21514.9|21497.9|0
1738239000000|2025-01-30 12:10:00|21517.4|21500.4|21503.4|21486.4|21518.7|21501.7|21500.7|21483.7|0
1738239300000|2025-01-30 12:15:00|21504.3|21487.3|21471.8|21454.8|21504.3|21487.3|21470.9|21453.9|0
1738239600000|2025-01-30 12:20:00|21471.9|21454.9|21473.3|21456.3|21476.2|21459.2|21461.9|21444.9|0
1738239900000|2025-01-30 12:25:00|21474|21457|21474|21457|21480|21463|21464.9|21447.9|0
1738240200000|2025-01-30 12:30:00|21475|21458|21481.5|21464.5|21485.2|21468.2|21464.2|21447.2|0
1738240500000|2025-01-30 12:35:00|21480.9|21463.9|21507|21490|21507.2|21490.2|21480.7|21463.7|0
1738240800000|2025-01-30 12:40:00|21507.4|21490.4|21506.5|21489.5|21513.4|21496.4|21504.7|21487.7|0
1738241100000|2025-01-30 12:45:00|21506.7|21489.7|21516.5|21499.5|21518.3|21501.3|21499.7|21482.7|0
1738241400000|2025-01-30 12:50:00|21515.9|21498.9|21518.5|21501.5|21522.2|21505.2|21510.7|21493.7|0
1738241700000|2025-01-30 12:55:00|21518.8|21501.8|21517|21500|21520.5|21503.5|21509.8|21492.8|0
1738242000000|2025-01-30 13:00:00|21517.4|21500.4|21514.8|21497.8|21520.8|21503.8|21504.8|21487.8|0
1738242300000|2025-01-30 13:05:00|21514|21497|21526.7|21509.7|21529.5|21512.5|21510.3|21493.3|0
1738242600000|2025-01-30 13:10:00|21528.5|21511.5|21529.7|21512.7|21533.5|21516.5|21523.2|21506.2|0
1738242900000|2025-01-30 13:15:00|21529.5|21512.5|21523.2|21506.2|21535.4|21518.4|21522.3|21505.3|0
1738243200000|2025-01-30 13:20:00|21522.5|21505.5|21517.3|21500.3|21524.7|21507.7|21512.5|21495.5|0
1738243500000|2025-01-30 13:25:00|21517|21500|21524.3|21507.3|21526|21509|21511.3|21494.3|0
1738243800000|2025-01-30 13:30:00|21510|21493|21529.4|21512.4|21550.7|21533.7|21507|21490|0
1738244100000|2025-01-30 13:35:00|21529.2|21512.2|21505|21488|21530|21513|21500.3|21483.3|0
1738244400000|2025-01-30 13:40:00|21502.9|21485.9|21513.3|21496.3|21516.8|21499.8|21495.8|21478.8|0
1738244700000|2025-01-30 13:45:00|21515|21498|21517.3|21500.3|21518.2|21501.2|21497.2|21480.2|0
1738245000000|2025-01-30 13:50:00|21516.8|21499.8|21532.5|21515.5|21537.5|21520.5|21509|21492|0
1738245300000|2025-01-30 13:55:00|21532.8|21515.8|21554|21537|21554.5|21537.5|21529.2|21512.2|0
1738245600000|2025-01-30 14:00:00|21555.4|21538.4|21539.7|21522.7|21564.2|21547.2|21538.2|21521.2|0
1738245900000|2025-01-30 14:05:00|21539|21522|21542|21525|21549.5|21532.5|21525.5|21508.5|0
1738246200000|2025-01-30 14:10:00|21541.7|21524.7|21536.3|21519.3|21551.8|21534.8|21535|21518|0
1738246500000|2025-01-30 14:15:00|21533.9|21516.9|21521.7|21504.7|21535.9|21518.9|21518.2|21501.2|0
1738246800000|2025-01-30 14:20:00|21523.7|21506.7|21500.4|21483.4|21525.5|21508.5|21498.4|21481.4|0
1738247100000|2025-01-30 14:25:00|21500.9|21483.9|21534.9|21517.9|21549.4|21532.4|21495.7|21478.7|0
1738247400000|2025-01-30 14:30:00|21535.8|21518.8|21505.8|21488.8|21554.5|21537.5|21505.8|21488.8|0
1738247700000|2025-01-30 14:35:00|21506.5|21489.5|21536.2|21519.2|21544.5|21527.5|21484.2|21467.2|0
1738248000000|2025-01-30 14:40:00|21538.9|21521.9|21535.3|21518.3|21546.7|21529.7|21506.5|21489.5|0
1738248300000|2025-01-30 14:45:00|21534.2|21517.2|21621.7|21604.7|21624.2|21607.2|21528.2|21511.2|0
1738248600000|2025-01-30 14:50:00|21624.2|21607.2|21595.9|21578.9|21634.9|21617.9|21570.9|21553.9|0
1738248900000|2025-01-30 14:55:00|21596|21579|21562.7|21545.7|21615.7|21598.7|21540|21523|0
1738249200000|2025-01-30 15:00:00|21555.9|21538.9|21483.3|21466.3|21558.3|21541.3|21450.9|21433.9|0
1738249500000|2025-01-30 15:05:00|21482.2|21465.2|21476.3|21459.3|21492.8|21475.8|21456.3|21439.3|0
1738249800000|2025-01-30 15:10:00|21478.4|21461.4|21484.8|21467.8|21510.8|21493.8|21464.2|21447.2|0
1738250100000|2025-01-30 15:15:00|21485.4|21468.4|21457.7|21440.7|21489.2|21472.2|21447.3|21430.3|0
1738250400000|2025-01-30 15:20:00|21462.8|21445.8|21486.9|21469.9|21490.3|21473.3|21436.9|21419.9|0
1738250700000|2025-01-30 15:25:00|21487.7|21470.7|21416.9|21399.9|21488.4|21471.4|21408.9|21391.9|0
1738251000000|2025-01-30 15:30:00|21420.2|21403.2|21426.9|21409.9|21428.8|21411.8|21392|21375|0
1738251300000|2025-01-30 15:35:00|21426.7|21409.7|21464.9|21447.9|21470.9|21453.9|21426.7|21409.7|0
1738251600000|2025-01-30 15:40:00|21465.2|21448.2|21438.2|21421.2|21477.8|21460.8|21437.4|21420.4|0
1738251900000|2025-01-30 15:45:00|21439.7|21422.7|21449.4|21432.4|21470.3|21453.3|21434.5|21417.5|0
1738252200000|2025-01-30 15:50:00|21448.7|21431.7|21395.8|21378.8|21452.9|21435.9|21392.4|21375.4|0
1738252500000|2025-01-30 15:55:00|21398.8|21381.8|21347.9|21330.9|21398.8|21381.8|21347.9|21330.9|0
1738252800000|2025-01-30 16:00:00|21347|21330|21363.9|21346.9|21373.5|21356.5|21323.3|21306.3|0
1738253100000|2025-01-30 16:05:00|21363.7|21346.7|21347.4|21330.4|21374.8|21357.8|21344.7|21327.7|0
1738253400000|2025-01-30 16:10:00|21345.2|21328.2|21312.3|21295.3|21364|21347|21307.5|21290.5|0
1738253700000|2025-01-30 16:15:00|21313.7|21296.7|21360|21343|21361.4|21344.4|21313.7|21296.7|0
1738254000000|2025-01-30 16:20:00|21361.9|21344.9|21413.2|21396.2|21413.2|21396.2|21360|21343|0
1738254300000|2025-01-30 16:25:00|21410.7|21393.7|21435.4|21418.4|21438.8|21421.8|21404.7|21387.7|0
1738254600000|2025-01-30 16:30:00|21435.7|21418.7|21421.9|21404.9|21454.9|21437.9|21416.7|21399.7|0
1738254900000|2025-01-30 16:35:00|21420.7|21403.7|21437.9|21420.9|21440|21423|21401.8|21384.8|0
1738255200000|2025-01-30 16:40:00|21438.2|21421.2|21437.2|21420.2|21443.4|21426.4|21425.2|21408.2|0
1738255500000|2025-01-30 16:45:00|21437.5|21420.5|21451.4|21434.4|21452.9|21435.9|21429.2|21412.2|0
1738255800000|2025-01-30 16:50:00|21450.9|21433.9|21487.9|21470.9|21496.5|21479.5|21449.9|21432.9|0
1738256100000|2025-01-30 16:55:00|21488.7|21471.7|21495.9|21478.9|21511.5|21494.5|21479.2|21462.2|0
1738256400000|2025-01-30 17:00:00|21494.8|21477.8|21471.7|21454.7|21494.8|21477.8|21464.9|21447.9|0
1738256700000|2025-01-30 17:05:00|21472.4|21455.4|21471.4|21454.4|21478.8|21461.8|21452.9|21435.9|0
1738257000000|2025-01-30 17:10:00|21472.2|21455.2|21439.4|21422.4|21477.4|21460.4|21435.7|21418.7|0
1738257300000|2025-01-30 17:15:00|21439.2|21422.2|21425.7|21408.7|21446.4|21429.4|21414.3|21397.3|0
1738257600000|2025-01-30 17:20:00|21426.4|21409.4|21423.7|21406.7|21444.9|21427.9|21420.9|21403.9|0
1738257900000|2025-01-30 17:25:00|21426.4|21409.4|21408.7|21391.7|21430.4|21413.4|21392.9|21375.9|0
1738258200000|2025-01-30 17:30:00|21410.3|21393.3|21410.4|21393.4|21414.3|21397.3|21390.2|21373.2|0
1738258500000|2025-01-30 17:35:00|21410|21393|21412.9|21395.9|21419.9|21402.9|21402.7|21385.7|0
1738258800000|2025-01-30 17:40:00|21415.2|21398.2|21404.7|21387.7|21438.2|21421.2|21396.9|21379.9|0
1738259100000|2025-01-30 17:45:00|21405.2|21388.2|21424.7|21407.7|21429.2|21412.2|21402.4|21385.4|0
1738259400000|2025-01-30 17:50:00|21423.7|21406.7|21430.8|21413.8|21438.2|21421.2|21423.7|21406.7|0
1738259700000|2025-01-30 17:55:00|21432.9|21415.9|21438.5|21421.5|21440.4|21423.4|21425.2|21408.2|0
1738260000000|2025-01-30 18:00:00|21438.4|21421.4|21431.4|21414.4|21446.7|21429.7|21414.7|21397.7|0
1738260300000|2025-01-30 18:05:00|21427.9|21410.9|21452.4|21435.4|21456.2|21439.2|21419.2|21402.2|0
1738260600000|2025-01-30 18:10:00|21451.9|21434.9|21439.2|21422.2|21451.9|21434.9|21433.7|21416.7|0
1738260900000|2025-01-30 18:15:00|21440.2|21423.2|21440|21423|21446.5|21429.5|21437.3|21420.3|0
1738261200000|2025-01-30 18:20:00|21439.2|21422.2|21455.7|21438.7|21456.7|21439.7|21432.5|21415.5|0
1738261500000|2025-01-30 18:25:00|21455.4|21438.4|21437.8|21420.8|21458.8|21441.8|21424.2|21407.2|0
1738261800000|2025-01-30 18:30:00|21436.9|21419.9|21462.8|21445.8|21465.9|21448.9|21433.5|21416.5|0
1738262100000|2025-01-30 18:35:00|21462.5|21445.5|21478.4|21461.4|21483.9|21466.9|21457.9|21440.9|0
1738262400000|2025-01-30 18:40:00|21479.2|21462.2|21474.8|21457.8|21489.8|21472.8|21474.8|21457.8|0
1738262700000|2025-01-30 18:45:00|21476.4|21459.4|21483.4|21466.4|21490.2|21473.2|21476.4|21459.4|0
1738263000000|2025-01-30 18:50:00|21483.7|21466.7|21483.7|21466.7|21490.4|21473.4|21474.3|21457.3|0
1738263300000|2025-01-30 18:55:00|21482.2|21465.2|21492.4|21475.4|21498.2|21481.2|21472.3|21455.3|0
1738263600000|2025-01-30 19:00:00|21492.7|21475.7|21477|21460|21492.7|21475.7|21473.9|21456.9|0
1738263900000|2025-01-30 19:05:00|21477.7|21460.7|21490.5|21473.5|21492.8|21475.8|21476.8|21459.8|0
1738264200000|2025-01-30 19:10:00|21491.2|21474.2|21503.2|21486.2|21510.4|21493.4|21491.2|21474.2|0
1738264500000|2025-01-30 19:15:00|21502.9|21485.9|21499|21482|21506.9|21489.9|21492.3|21475.3|0
1738264800000|2025-01-30 19:20:00|21499.7|21482.7|21500.9|21483.9|21508.3|21491.3|21492.2|21475.2|0
1738265100000|2025-01-30 19:25:00|21501.8|21484.8|21497.3|21480.3|21503.4|21486.4|21491.7|21474.7|0
1738265400000|2025-01-30 19:30:00|21498.7|21481.7|21485.9|21468.9|21501.9|21484.9|21483.9|21466.9|0
1738265700000|2025-01-30 19:35:00|21487.2|21470.2|21502.5|21485.5|21502.8|21485.8|21485.4|21468.4|0
1738266000000|2025-01-30 19:40:00|21502.4|21485.4|21502.7|21485.7|21506.4|21489.4|21493.9|21476.9|0
1738266300000|2025-01-30 19:45:00|21501.9|21484.9|21520.4|21503.4|21523.7|21506.7|21499.4|21482.4|0
1738266600000|2025-01-30 19:50:00|21520.7|21503.7|21529.7|21512.7|21531.9|21514.9|21514.9|21497.9|0
1738266900000|2025-01-30 19:55:00|21527.8|21510.8|21545.9|21528.9|21547.7|21530.7|21526.7|21509.7|0
1738267200000|2025-01-30 20:00:00|21545.4|21528.4|21560.9|21543.9|21568.4|21551.4|21542.4|21525.4|0
1738267500000|2025-01-30 20:05:00|21561.5|21544.5|21561.2|21544.2|21565.2|21548.2|21543.5|21526.5|0
1738267800000|2025-01-30 20:10:00|21560.9|21543.9|21564.2|21547.2|21568.2|21551.2|21557.7|21540.7|0
1738268100000|2025-01-30 20:15:00|21563.5|21546.5|21578.9|21561.9|21579.4|21562.4|21560.4|21543.4|0
1738268400000|2025-01-30 20:20:00|21576.9|21559.9|21582.2|21565.2|21585.7|21568.7|21570.4|21553.4|0
1738268700000|2025-01-30 20:25:00|21580.8|21563.8|21576.9|21559.9|21581.7|21564.7|21572.7|21555.7|0
1738269000000|2025-01-30 20:30:00|21570.9|21553.9|21572.9|21555.9|21573.9|21556.9|21558.2|21541.2|0
1738269300000|2025-01-30 20:35:00|21572.2|21555.2|21485|21468|21572.4|21555.4|21482.4|21465.4|0
1738269600000|2025-01-30 20:40:00|21476.7|21459.7|21429.4|21412.4|21498.5|21481.5|21417.5|21400.5|0
1738269900000|2025-01-30 20:45:00|21420.2|21403.2|21483.7|21466.7|21488.5|21471.5|21412.8|21395.8|0
1738270200000|2025-01-30 20:50:00|21466.5|21449.5|21511.9|21494.9|21514.7|21497.7|21445.8|21428.8|0
1738270500000|2025-01-30 20:55:00|21512.3|21495.3|21507.5|21490.5|21542|21525|21502.3|21485.3|0
1738270800000|2025-01-30 21:00:00|21508|21491|21514.5|21497.5|21534.2|21517.2|21500.9|21483.9|0
1738271100000|2025-01-30 21:05:00|21518.9|21501.9|21529.9|21512.9|21553|21536|21515.4|21498.4|0
1738271400000|2025-01-30 21:10:00|21525.5|21508.5|21519|21502|21535.8|21518.8|21486.8|21469.8|0
1738271700000|2025-01-30 21:15:00|21518.2|21501.2|21512|21495|21522|21505|21506.9|21489.9|0
1738272000000|2025-01-30 21:20:00|21511.8|21494.8|21514|21497|21521.3|21504.3|21506.9|21489.9|0
1738272300000|2025-01-30 21:25:00|21513.7|21496.7|21517.8|21500.8|21520.7|21503.7|21510.9|21493.9|0
1738272600000|2025-01-30 21:30:00|21485.3|21468.3|21513.9|21496.9|21573.3|21556.3|21469.8|21452.8|0
1738272900000|2025-01-30 21:35:00|21515.2|21498.2|21508.5|21491.5|21525.9|21508.9|21502.4|21485.4|0
1738273200000|2025-01-30 21:40:00|21507.4|21490.4|21506.8|21489.8|21510.8|21493.8|21492.5|21475.5|0
1738273500000|2025-01-30 21:45:00|21507.4|21490.4|21502.8|21485.8|21516.2|21499.2|21492.4|21475.4|0
1738273800000|2025-01-30 21:50:00|21501.2|21484.2|21500.4|21483.4|21510.3|21493.3|21496.4|21479.4|0
1738274100000|2025-01-30 21:55:00|21496.7|21479.7|21491.5|21474.5|21501.8|21484.8|21481|21464|0
1738274400000|2025-01-30 22:00:00|21492.1|21475.1|21487.4|21470.4|21492.3|21475.3|21484.3|21467.3|0
1738274700000|2025-01-30 22:05:00|21487.3|21470.3|21485.8|21468.8|21487.9|21470.9|21483.8|21466.8|0
1738275000000|2025-01-30 22:10:00|21485.9|21468.9|21490|21473|21490.6|21473.6|21484.7|21467.7|0
1738275300000|2025-01-30 22:15:00|21490.1|21473.1|21493.7|21476.7|21495.7|21478.7|21489.6|21472.6|0
1738275600000|2025-01-30 22:20:00|21493.4|21476.4|21542.2|21525.2|21542.3|21525.3|21492.4|21475.4|0
1738275900000|2025-01-30 22:25:00|21542.3|21525.3|21552.8|21535.8|21554.3|21537.3|21536.4|21519.4|0
1738276200000|2025-01-30 22:30:00|21556.1|21539.1|21553.3|21536.3|21566.8|21549.8|21546.4|21529.4|0
1738276500000|2025-01-30 22:35:00|21553.4|21536.4|21544.5|21527.5|21555.9|21538.9|21543|21526|0
1738276800000|2025-01-30 22:40:00|21544.6|21527.6|21543.8|21526.8|21550|21533|21540.8|21523.8|0
1738277100000|2025-01-30 22:45:00|21543.1|21526.1|21544.8|21527.8|21546.5|21529.5|21543.1|21526.1|0
1738277400000|2025-01-30 22:50:00|21544.7|21527.7|21544.2|21527.2|21545.4|21528.4|21543.1|21526.1|0
1738277700000|2025-01-30 22:55:00|21545.1|21528.1|21550.6|21533.6|21552.8|21535.8|21543.4|21526.4|0
1738278000000|2025-01-30 23:00:00|21580.4|21563.4|21604.4|21587.4|21612.9|21595.9|21561.7|21544.7|0
1738278300000|2025-01-30 23:05:00|21605.4|21588.4|21605.3|21588.3|21614.3|21597.3|21596.2|21579.2|0
1738278600000|2025-01-30 23:10:00|21605.9|21588.9|21597.7|21580.7|21606.8|21589.8|21594.8|21577.8|0
1738278900000|2025-01-30 23:15:00|21597.5|21580.5|21586|21569|21605.5|21588.5|21583.5|21566.5|0
1738279200000|2025-01-30 23:20:00|21585.7|21568.7|21581.9|21564.9|21587.7|21570.7|21573.3|21556.3|0
1738279500000|2025-01-30 23:25:00|21581.4|21564.4|21560.9|21543.9|21582.2|21565.2|21553.8|21536.8|0
1738279800000|2025-01-30 23:30:00|21562.4|21545.4|21556|21539|21567.3|21550.3|21552.4|21535.4|0
1738280100000|2025-01-30 23:35:00|21555.4|21538.4|21559.3|21542.3|21563.2|21546.2|21550.7|21533.7|0
1738280400000|2025-01-30 23:40:00|21559.4|21542.4|21566.7|21549.7|21572.9|21555.9|21557.4|21540.4|0
1738280700000|2025-01-30 23:45:00|21566.5|21549.5|21570.8|21553.8|21578.2|21561.2|21562.3|21545.3|0
1738281000000|2025-01-30 23:50:00|21570.5|21553.5|21577|21560|21577.7|21560.7|21563.7|21546.7|0
1738281300000|2025-01-30 23:55:00|21577.2|21560.2|21588|21571|21592|21575|21576.7|21559.7|0
1738281600000|2025-01-31 00:00:00|21587.2|21570.2|21578.4|21561.4|21588.4|21571.4|21568.3|21551.3|0
1738281900000|2025-01-31 00:05:00|21577.2|21560.2|21579.3|21562.3|21581.3|21564.3|21569.4|21552.4|0
1738282200000|2025-01-31 00:10:00|21580.2|21563.2|21582.9|21565.9|21586.9|21569.9|21580.2|21563.2|0
1738282500000|2025-01-31 00:15:00|21582.4|21565.4|21591.3|21574.3|21592.5|21575.5|21577.7|21560.7|0
1738282800000|2025-01-31 00:20:00|21591.4|21574.4|21594.3|21577.3|21594.8|21577.8|21588|21571|0
1738283100000|2025-01-31 00:25:00|21593.9|21576.9|21596.4|21579.4|21597.9|21580.9|21588.3|21571.3|0
1738283400000|2025-01-31 00:30:00|21596.5|21579.5|21592.4|21575.4|21599.3|21582.3|21590.2|21573.2|0
1738283700000|2025-01-31 00:35:00|21592.2|21575.2|21593.7|21576.7|21593.9|21576.9|21587.3|21570.3|0
1738284000000|2025-01-31 00:40:00|21594|21577|21600|21583|21600.2|21583.2|21594|21577|0
1738284300000|2025-01-31 00:45:00|21600.9|21583.9|21603.3|21586.3|21610|21593|21600.9|21583.9|0
1738284600000|2025-01-31 00:50:00|21603.7|21586.7|21598.8|21581.8|21603.7|21586.7|21596.9|21579.9|0
1738284900000|2025-01-31 00:55:00|21598.9|21581.9|21598|21581|21601.5|21584.5|21596.4|21579.4|0
1738285200000|2025-01-31 01:00:00|21595|21578|21586.9|21569.9|21596|21579|21585.3|21568.3|0
1738285500000|2025-01-31 01:05:00|21587|21570|21588.2|21571.2|21596.3|21579.3|21587|21570|0
1738285800000|2025-01-31 01:10:00|21588.3|21571.3|21594.5|21577.5|21595.2|21578.2|21585.3|21568.3|0
1738286100000|2025-01-31 01:15:00|21595.3|21578.3|21604.2|21587.2|21606.8|21589.8|21595|21578|0
1738286400000|2025-01-31 01:20:00|21604|21587|21608.8|21591.8|21611.3|21594.3|21601.2|21584.2|0
1738286700000|2025-01-31 01:25:00|21607.8|21590.8|21615.9|21598.9|21624.4|21607.4|21573.7|21556.7|0
1738287000000|2025-01-31 01:30:00|21616.4|21599.4|21621|21604|21625.8|21608.8|21613.5|21596.5|0
1738287300000|2025-01-31 01:35:00|21621.2|21604.2|21617.8|21600.8|21624.8|21607.8|21615.8|21598.8|0
1738287600000|2025-01-31 01:40:00|21617.9|21600.9|21630.7|21613.7|21630.7|21613.7|21617.7|21600.7|0
1738287900000|2025-01-31 01:45:00|21631|21614|21652.9|21635.9|21655.7|21638.7|21631|21614|0
1738288200000|2025-01-31 01:50:00|21653.2|21636.2|21653|21636|21655.5|21638.5|21650.3|21633.3|0
1738288500000|2025-01-31 01:55:00|21652.8|21635.8|21665|21648|21669.7|21652.7|21650.5|21633.5|0
1738288800000|2025-01-31 02:00:00|21666|21649|21664.8|21647.8|21676.2|21659.2|21664.7|21647.7|0
1738289100000|2025-01-31 02:05:00|21665.3|21648.3|21649.3|21632.3|21665.7|21648.7|21646.4|21629.4|0
1738289400000|2025-01-31 02:10:00|21649.7|21632.7|21651.7|21634.7|21654.5|21637.5|21649.7|21632.7|0
1738289700000|2025-01-31 02:15:00|21651.5|21634.5|21649.5|21632.5|21652.5|21635.5|21644.2|21627.2|0
1738290000000|2025-01-31 02:20:00|21649.9|21632.9|21645.3|21628.3|21650.8|21633.8|21642.9|21625.9|0
1738290300000|2025-01-31 02:25:00|21645.2|21628.2|21640.8|21623.8|21648.2|21631.2|21638.3|21621.3|0
1738290600000|2025-01-31 02:30:00|21640.3|21623.3|21633.5|21616.5|21640.3|21623.3|21631|21614|0
1738290900000|2025-01-31 02:35:00|21633.3|21616.3|21632.5|21615.5|21635.9|21618.9|21628.3|21611.3|0
1738291200000|2025-01-31 02:40:00|21632.9|21615.9|21631.9|21614.9|21646.5|21629.5|21631.5|21614.5|0
1738291500000|2025-01-31 02:45:00|21631.4|21614.4|21635.8|21618.8|21638.7|21621.7|21630.8|21613.8|0
1738291800000|2025-01-31 02:50:00|21635.9|21618.9|21640|21623|21644.8|21627.8|21635.5|21618.5|0
1738292100000|2025-01-31 02:55:00|21640.7|21623.7|21630.3|21613.3|21642.4|21625.4|21629.3|21612.3|0
1738292400000|2025-01-31 03:00:00|21630.2|21613.2|21635.9|21618.9|21641.2|21624.2|21627|21610|0
1738292700000|2025-01-31 03:05:00|21635.8|21618.8|21636.9|21619.9|21637.9|21620.9|21634|21617|0
1738293000000|2025-01-31 03:10:00|21637|21620|21638.3|21621.3|21638.8|21621.8|21634.5|21617.5|0
1738293300000|2025-01-31 03:15:00|21638.5|21621.5|21643|21626|21643.8|21626.8|21638.5|21621.5|0
1738293600000|2025-01-31 03:20:00|21642.9|21625.9|21640.4|21623.4|21644.7|21627.7|21639.7|21622.7|0
1738293900000|2025-01-31 03:25:00|21640.5|21623.5|21633.5|21616.5|21642.9|21625.9|21631.3|21614.3|0
1738294200000|2025-01-31 03:30:00|21633.4|21616.4|21624.9|21607.9|21633.8|21616.8|21622.4|21605.4|0
1738294500000|2025-01-31 03:35:00|21624.7|21607.7|21625.9|21608.9|21627.5|21610.5|21622.3|21605.3|0
1738294800000|2025-01-31 03:40:00|21626.2|21609.2|21626.3|21609.3|21628|21611|21623.8|21606.8|0
1738295100000|2025-01-31 03:45:00|21626|21609|21631.8|21614.8|21631.8|21614.8|21622.2|21605.2|0
1738295400000|2025-01-31 03:50:00|21631.9|21614.9|21632.2|21615.2|21637.8|21620.8|21631.8|21614.8|0
1738295700000|2025-01-31 03:55:00|21632.3|21615.3|21628.2|21611.2|21633.2|21616.2|21627.7|21610.7|0
1738296000000|2025-01-31 04:00:00|21628.4|21611.4|21628.2|21611.2|21630|21613|21626.3|21609.3|0
1738296300000|2025-01-31 04:05:00|21628|21611|21628.8|21611.8|21629.8|21612.8|21625.9|21608.9|0
1738296600000|2025-01-31 04:10:00|21628.9|21611.9|21632.3|21615.3|21633.5|21616.5|21626|21609|0
1738296900000|2025-01-31 04:15:00|21631.8|21614.8|21635.7|21618.7|21636|21619|21629.8|21612.8|0
1738297200000|2025-01-31 04:20:00|21635.3|21618.3|21631|21614|21635.5|21618.5|21627.5|21610.5|0
1738297500000|2025-01-31 04:25:00|21631.2|21614.2|21624.3|21607.3|21632.8|21615.8|21624|21607|0
1738297800000|2025-01-31 04:30:00|21624.4|21607.4|21622.2|21605.2|21626|21609|21620.3|21603.3|0
1738298100000|2025-01-31 04:35:00|21621.2|21604.2|21622.3|21605.3|21623.7|21606.7|21618.5|21601.5|0
1738298400000|2025-01-31 04:40:00|21622.2|21605.2|21618.2|21601.2|21628.2|21611.2|21615.3|21598.3|0
1738298700000|2025-01-31 04:45:00|21618|21601|21618.5|21601.5|21623.4|21606.4|21616|21599|0
1738299000000|2025-01-31 04:50:00|21619.2|21602.2|21613.8|21596.8|21621.4|21604.4|21612.3|21595.3|0
1738299300000|2025-01-31 04:55:00|21613.9|21596.9|21619.4|21602.4|21619.8|21602.8|21612.9|21595.9|0
1738299600000|2025-01-31 05:00:00|21619.5|21602.5|21627.8|21610.8|21627.8|21610.8|21617.7|21600.7|0
1738299900000|2025-01-31 05:05:00|21627.9|21610.9|21627.9|21610.9|21633.4|21616.4|21627.5|21610.5|0
1738300200000|2025-01-31 05:10:00|21628|21611|21629.7|21612.7|21632.2|21615.2|21623.8|21606.8|0
1738300500000|2025-01-31 05:15:00|21629.8|21612.8|21629.4|21612.4|21632.2|21615.2|21627|21610|0
1738300800000|2025-01-31 05:20:00|21629.5|21612.5|21631.2|21614.2|21633.7|21616.7|21628|21611|0
1738301100000|2025-01-31 05:25:00|21631|21614|21626.8|21609.8|21632|21615|21625|21608|0
1738301400000|2025-01-31 05:30:00|21626.7|21609.7|21626|21609|21628.7|21611.7|21624.9|21607.9|0
1738301700000|2025-01-31 05:35:00|21626.2|21609.2|21622.9|21605.9|21627.3|21610.3|21621.2|21604.2|0
1738302000000|2025-01-31 05:40:00|21623|21606|21626.8|21609.8|21629.4|21612.4|21622.2|21605.2|0
1738302300000|2025-01-31 05:45:00|21626.7|21609.7|21626.8|21609.8|21628.5|21611.5|21624.5|21607.5|0
1738302600000|2025-01-31 05:50:00|21626.9|21609.9|21625.4|21608.4|21628.9|21611.9|21623.8|21606.8|0
1738302900000|2025-01-31 05:55:00|21625|21608|21626.8|21609.8|21629.4|21612.4|21625|21608|0
1738303200000|2025-01-31 06:00:00|21625.8|21608.8|21629.4|21612.4|21630.8|21613.8|21621.5|21604.5|0
1738303500000|2025-01-31 06:05:00|21629.7|21612.7|21634.8|21617.8|21635.2|21618.2|21626.8|21609.8|0
1738303800000|2025-01-31 06:10:00|21634.4|21617.4|21634|21617|21637.5|21620.5|21631.3|21614.3|0
1738304100000|2025-01-31 06:15:00|21633.9|21616.9|21636.8|21619.8|21637.4|21620.4|21632.8|21615.8|0
1738304400000|2025-01-31 06:20:00|21636.7|21619.7|21642.8|21625.8|21643.7|21626.7|21636.5|21619.5|0
1738304700000|2025-01-31 06:25:00|21643.3|21626.3|21650.7|21633.7|21651.2|21634.2|21640.2|21623.2|0
1738305000000|2025-01-31 06:30:00|21648.4|21631.4|21649|21632|21654.8|21637.8|21646.8|21629.8|0
1738305300000|2025-01-31 06:35:00|21649.2|21632.2|21654.2|21637.2|21654.4|21637.4|21648.3|21631.3|0
1738305600000|2025-01-31 06:40:00|21653.5|21636.5|21658.5|21641.5|21663|21646|21652.3|21635.3|0
1738305900000|2025-01-31 06:45:00|21658.2|21641.2|21662|21645|21663.4|21646.4|21658|21641|0
1738306200000|2025-01-31 06:50:00|21661.5|21644.5|21652.7|21635.7|21662.4|21645.4|21649.3|21632.3|0
1738306500000|2025-01-31 06:55:00|21652.5|21635.5|21651|21634|21654.5|21637.5|21650.2|21633.2|0
1738306800000|2025-01-31 07:00:00|21652|21635|21648|21631|21654.3|21637.3|21647.3|21630.3|0
1738307100000|2025-01-31 07:05:00|21648.5|21631.5|21670|21653|21670.3|21653.3|21648.5|21631.5|0
1738307400000|2025-01-31 07:10:00|21670.2|21653.2|21682.5|21665.5|21683.2|21666.2|21666.9|21649.9|0
1738307700000|2025-01-31 07:15:00|21682.7|21665.7|21692|21675|21693.8|21676.8|21680.2|21663.2|0
1738308000000|2025-01-31 07:20:00|21692.2|21675.2|21683.2|21666.2|21696.9|21679.9|21679.5|21662.5|0
1738308300000|2025-01-31 07:25:00|21683.3|21666.3|21680.3|21663.3|21683.8|21666.8|21675.7|21658.7|0
1738308600000|2025-01-31 07:30:00|21680.7|21663.7|21678|21661|21684|21667|21674.5|21657.5|0
1738308900000|2025-01-31 07:35:00|21678.3|21661.3|21684|21667|21684.5|21667.5|21673.2|21656.2|0
1738309200000|2025-01-31 07:40:00|21684.2|21667.2|21673.2|21656.2|21684.9|21667.9|21671.5|21654.5|0
1738309500000|2025-01-31 07:45:00|21675.5|21658.5|21682.5|21665.5|21684.2|21667.2|21674.5|21657.5|0
1738309800000|2025-01-31 07:50:00|21682.4|21665.4|21673.2|21656.2|21682.5|21665.5|21672|21655|0
1738310100000|2025-01-31 07:55:00|21673.3|21656.3|21679.2|21662.2|21681|21664|21673.3|21656.3|0
1738310400000|2025-01-31 08:00:00|21679.5|21662.5|21668.7|21651.7|21684|21667|21658.5|21641.5|0
1738310700000|2025-01-31 08:05:00|21667.3|21650.3|21667.3|21650.3|21673.3|21656.3|21659.2|21642.2|0
1738311000000|2025-01-31 08:10:00|21666.9|21649.9|21660.5|21643.5|21666.9|21649.9|21657|21640|0
1738311300000|2025-01-31 08:15:00|21659.8|21642.8|21677.5|21660.5|21678.4|21661.4|21659.4|21642.4|0
1738311600000|2025-01-31 08:20:00|21678|21661|21674.9|21657.9|21683.2|21666.2|21669.4|21652.4|0
1738311900000|2025-01-31 08:25:00|21675.3|21658.3|21664.3|21647.3|21675.8|21658.8|21660.3|21643.3|0
1738312200000|2025-01-31 08:30:00|21665.2|21648.2|21679.5|21662.5|21679.7|21662.7|21665.2|21648.2|0
1738312500000|2025-01-31 08:35:00|21679.2|21662.2|21674.7|21657.7|21679.7|21662.7|21669|21652|0
1738312800000|2025-01-31 08:40:00|21674.4|21657.4|21657.7|21640.7|21675.8|21658.8|21656.8|21639.8|0
1738313100000|2025-01-31 08:45:00|21657.8|21640.8|21656.5|21639.5|21661.7|21644.7|21653.4|21636.4|0
1738313400000|2025-01-31 08:50:00|21656.4|21639.4|21646.2|21629.2|21657.4|21640.4|21643.3|21626.3|0
1738313700000|2025-01-31 08:55:00|21646.3|21629.3|21642.9|21625.9|21649.3|21632.3|21633.5|21616.5|0
1738314000000|2025-01-31 09:00:00|21648.2|21631.2|21657.8|21640.8|21660.7|21643.7|21644.5|21627.5|0
1738314300000|2025-01-31 09:05:00|21658|21641|21667.8|21650.8|21671.5|21654.5|21653.5|21636.5|0
1738314600000|2025-01-31 09:10:00|21668|21651|21669.7|21652.7|21675.7|21658.7|21665.8|21648.8|0
1738314900000|2025-01-31 09:15:00|21670|21653|21673.8|21656.8|21675|21658|21661.5|21644.5|0
1738315200000|2025-01-31 09:20:00|21674.8|21657.8|21672.7|21655.7|21676.7|21659.7|21670.3|21653.3|0
1738315500000|2025-01-31 09:25:00|21672.4|21655.4|21684.2|21667.2|21684.3|21667.3|21670.7|21653.7|0
1738315800000|2025-01-31 09:30:00|21684.4|21667.4|21689|21672|21690|21673|21679.5|21662.5|0
1738316100000|2025-01-31 09:35:00|21689.2|21672.2|21680.8|21663.8|21689.7|21672.7|21675.8|21658.8|0
1738316400000|2025-01-31 09:40:00|21681.8|21664.8|21673.3|21656.3|21681.8|21664.8|21671.8|21654.8|0
1738316700000|2025-01-31 09:45:00|21674.3|21657.3|21674.8|21657.8|21679.2|21662.2|21670.8|21653.8|0
1738317000000|2025-01-31 09:50:00|21675|21658|21672.8|21655.8|21676.5|21659.5|21665.7|21648.7|0
1738317300000|2025-01-31 09:55:00|21672.7|21655.7|21671.9|21654.9|21674|21657|21669|21652|0
1738317600000|2025-01-31 10:00:00|21672.4|21655.4|21674.2|21657.2|21678.8|21661.8|21668.5|21651.5|0
1738317900000|2025-01-31 10:05:00|21674.3|21657.3|21675.2|21658.2|21677.5|21660.5|21667.3|21650.3|0
1738318200000|2025-01-31 10:10:00|21675.5|21658.5|21667.8|21650.8|21680|21663|21663.4|21646.4|0
1738318500000|2025-01-31 10:15:00|21669.7|21652.7|21668.8|21651.8|21674.2|21657.2|21665.2|21648.2|0
1738318800000|2025-01-31 10:20:00|21668.9|21651.9|21675.9|21658.9|21677.8|21660.8|21666.8|21649.8|0
1738319100000|2025-01-31 10:25:00|21676|21659|21677.2|21660.2|21681.8|21664.8|21674.3|21657.3|0
1738319400000|2025-01-31 10:30:00|21678.5|21661.5|21674.4|21657.4|21679|21662|21668|21651|0
1738319700000|2025-01-31 10:35:00|21674.3|21657.3|21674.5|21657.5|21674.9|21657.9|21670.2|21653.2|0
1738320000000|2025-01-31 10:40:00|21674.7|21657.7|21678|21661|21680.8|21663.8|21673.8|21656.8|0
1738320300000|2025-01-31 10:45:00|21677.5|21660.5|21681.9|21664.9|21682.5|21665.5|21675.2|21658.2|0
1738320600000|2025-01-31 10:50:00|21682|21665|21663|21646|21682|21665|21663|21646|0
1738320900000|2025-01-31 10:55:00|21662.8|21645.8|21671.2|21654.2|21677.4|21660.4|21662.5|21645.5|0
1738321200000|2025-01-31 11:00:00|21670.5|21653.5|21674.7|21657.7|21678.2|21661.2|21670.2|21653.2|0
1738321500000|2025-01-31 11:05:00|21675.5|21658.5|21685.5|21668.5|21685.5|21668.5|21673.9|21656.9|0
1738321800000|2025-01-31 11:10:00|21686|21669|21684.2|21667.2|21688.2|21671.2|21680.3|21663.3|0
1738322100000|2025-01-31 11:15:00|21683.9|21666.9|21693.5|21676.5|21695|21678|21681.7|21664.7|0
1738322400000|2025-01-31 11:20:00|21693.8|21676.8|21691.3|21674.3|21694.7|21677.7|21686.8|21669.8|0
1738322700000|2025-01-31 11:25:00|21690.8|21673.8|21685.5|21668.5|21693|21676|21683.3|21666.3|0
1738323000000|2025-01-31 11:30:00|21685.7|21668.7|21687|21670|21690.3|21673.3|21681.2|21664.2|0
1738323300000|2025-01-31 11:35:00|21686.9|21669.9|21689.9|21672.9|21691.5|21674.5|21686|21669|0
1738323600000|2025-01-31 11:40:00|21690|21673|21690|21673|21693.7|21676.7|21685.9|21668.9|0
1738323900000|2025-01-31 11:45:00|21690.9|21673.9|21690|21673|21692.8|21675.8|21686.5|21669.5|0
1738324200000|2025-01-31 11:50:00|21690.2|21673.2|21687.8|21670.8|21690.3|21673.3|21684.5|21667.5|0
1738324500000|2025-01-31 11:55:00|21687.5|21670.5|21694.3|21677.3|21700|21683|21687.5|21670.5|0
1738324800000|2025-01-31 12:00:00|21694.7|21677.7|21693.9|21676.9|21702.5|21685.5|21687|21670|0
1738325100000|2025-01-31 12:05:00|21693.5|21676.5|21697.7|21680.7|21697.8|21680.8|21687.2|21670.2|0
1738325400000|2025-01-31 12:10:00|21697.4|21680.4|21686.7|21669.7|21699.2|21682.2|21681.8|21664.8|0
1738325700000|2025-01-31 12:15:00|21687.5|21670.5|21691.3|21674.3|21696|21679|21684.8|21667.8|0
1738326000000|2025-01-31 12:20:00|21691.4|21674.4|21687.8|21670.8|21695|21678|21686.8|21669.8|0
1738326300000|2025-01-31 12:25:00|21687.5|21670.5|21683.8|21666.8|21689.7|21672.7|21678.7|21661.7|0
1738326600000|2025-01-31 12:30:00|21684|21667|21682.2|21665.2|21686.7|21669.7|21675.2|21658.2|0
1738326900000|2025-01-31 12:35:00|21682.3|21665.3|21678.3|21661.3|21682.3|21665.3|21675.9|21658.9|0
1738327200000|2025-01-31 12:40:00|21678.5|21661.5|21682.5|21665.5|21684|21667|21675.8|21658.8|0
1738327500000|2025-01-31 12:45:00|21682.8|21665.8|21684.5|21667.5|21689.4|21672.4|21678.5|21661.5|0
1738327800000|2025-01-31 12:50:00|21685.2|21668.2|21682.5|21665.5|21685.8|21668.8|21680.8|21663.8|0
1738328100000|2025-01-31 12:55:00|21682.8|21665.8|21673.4|21656.4|21683|21666|21672.5|21655.5|0
1738328400000|2025-01-31 13:00:00|21671.7|21654.7|21669.5|21652.5|21674.8|21657.8|21665.3|21648.3|0
1738328700000|2025-01-31 13:05:00|21668.5|21651.5|21677.3|21660.3|21678.9|21661.9|21666.8|21649.8|0
1738329000000|2025-01-31 13:10:00|21676.8|21659.8|21674.2|21657.2|21678.8|21661.8|21670.8|21653.8|0
1738329300000|2025-01-31 13:15:00|21673.8|21656.8|21679.3|21662.3|21682.8|21665.8|21669.2|21652.2|0
1738329600000|2025-01-31 13:20:00|21679.9|21662.9|21682.5|21665.5|21684|21667|21675.2|21658.2|0
1738329900000|2025-01-31 13:25:00|21683.2|21666.2|21675.3|21658.3|21684.8|21667.8|21672.4|21655.4|0
1738330200000|2025-01-31 13:30:00|21680.2|21663.2|21668|21651|21685.4|21668.4|21666.3|21649.3|0
1738330500000|2025-01-31 13:35:00|21667.9|21650.9|21674.3|21657.3|21674.3|21657.3|21648.7|21631.7|0
1738330800000|2025-01-31 13:40:00|21674.8|21657.8|21670.3|21653.3|21676.5|21659.5|21661.5|21644.5|0
1738331100000|2025-01-31 13:45:00|21668.3|21651.3|21688|21671|21691.5|21674.5|21663.2|21646.2|0
1738331400000|2025-01-31 13:50:00|21687.7|21670.7|21679.8|21662.8|21698.3|21681.3|21676.3|21659.3|0
1738331700000|2025-01-31 13:55:00|21679.3|21662.3|21681.4|21664.4|21690.9|21673.9|21675|21658|0
1738332000000|2025-01-31 14:00:00|21679.2|21662.2|21658.2|21641.2|21680.8|21663.8|21657.3|21640.3|0
1738332300000|2025-01-31 14:05:00|21656.5|21639.5|21660.5|21643.5|21664.9|21647.9|21647|21630|0
1738332600000|2025-01-31 14:10:00|21660.3|21643.3|21651|21634|21663.3|21646.3|21646.4|21629.4|0
1738332900000|2025-01-31 14:15:00|21651.4|21634.4|21659.7|21642.7|21660.8|21643.8|21641|21624|0
1738333200000|2025-01-31 14:20:00|21660.3|21643.3|21651.3|21634.3|21661.3|21644.3|21641.2|21624.2|0
1738333500000|2025-01-31 14:25:00|21651.2|21634.2|21669|21652|21670.2|21653.2|21650.7|21633.7|0
1738333800000|2025-01-31 14:30:00|21666.9|21649.9|21701.5|21684.5|21727|21710|21658.5|21641.5|0
1738334100000|2025-01-31 14:35:00|21702.3|21685.3|21689.2|21672.2|21708.5|21691.5|21656.7|21639.7|0
1738334400000|2025-01-31 14:40:00|21689.3|21672.3|21709|21692|21709.5|21692.5|21679.8|21662.8|0
1738334700000|2025-01-31 14:45:00|21709.5|21692.5|21711.3|21694.3|21725|21708|21691.3|21674.3|0
1738335000000|2025-01-31 14:50:00|21711.5|21694.5|21748|21731|21753.3|21736.3|21696.4|21679.4|0
1738335300000|2025-01-31 14:55:00|21747|21730|21757.7|21740.7|21757.7|21740.7|21719.5|21702.5|0
1738335600000|2025-01-31 15:00:00|21757.4|21740.4|21789.9|21772.9|21797.3|21780.3|21757.4|21740.4|0
1738335900000|2025-01-31 15:05:00|21790.9|21773.9|21776|21759|21799.2|21782.2|21760.9|21743.9|0
1738336200000|2025-01-31 15:10:00|21777.2|21760.2|21787.2|21770.2|21810.2|21793.2|21769.3|21752.3|0
1738336500000|2025-01-31 15:15:00|21788.3|21771.3|21787.9|21770.9|21797.9|21780.9|21779.8|21762.8|0
1738336800000|2025-01-31 15:20:00|21786.7|21769.7|21789.2|21772.2|21796.5|21779.5|21763.7|21746.7|0
1738337100000|2025-01-31 15:25:00|21788.4|21771.4|21787.4|21770.4|21794.7|21777.7|21775.9|21758.9|0
1738337400000|2025-01-31 15:30:00|21786.7|21769.7|21818.2|21801.2|21820.5|21803.5|21786.7|21769.7|0
1738337700000|2025-01-31 15:35:00|21817.5|21800.5|21824.2|21807.2|21828.2|21811.2|21809.7|21792.7|0
1738338000000|2025-01-31 15:40:00|21825.3|21808.3|21800|21783|21825.7|21808.7|21792.4|21775.4|0
1738338300000|2025-01-31 15:45:00|21798.9|21781.9|21818.9|21801.9|21821.7|21804.7|21783.9|21766.9|0
1738338600000|2025-01-31 15:50:00|21820|21803|21818.9|21801.9|21829.2|21812.2|21805.9|21788.9|0
1738338900000|2025-01-31 15:55:00|21818.5|21801.5|21827.9|21810.9|21846.7|21829.7|21817.2|21800.2|0
1738339200000|2025-01-31 16:00:00|21828.3|21811.3|21840.7|21823.7|21855|21838|21827.9|21810.9|0
1738339500000|2025-01-31 16:05:00|21840.9|21823.9|21836.4|21819.4|21849.7|21832.7|21824.7|21807.7|0
1738339800000|2025-01-31 16:10:00|21836.7|21819.7|21843|21826|21845.5|21828.5|21832.3|21815.3|0
1738340100000|2025-01-31 16:15:00|21843.4|21826.4|21835.3|21818.3|21848|21831|21826|21809|0
1738340400000|2025-01-31 16:20:00|21835.5|21818.5|21823|21806|21835.5|21818.5|21815.2|21798.2|0
1738340700000|2025-01-31 16:25:00|21823.3|21806.3|21807.4|21790.4|21824.2|21807.2|21802.4|21785.4|0
1738341000000|2025-01-31 16:30:00|21807.7|21790.7|21808.2|21791.2|21821.2|21804.2|21799.7|21782.7|0
1738341300000|2025-01-31 16:35:00|21808.4|21791.4|21789.7|21772.7|21816.2|21799.2|21788.3|21771.3|0
1738341600000|2025-01-31 16:40:00|21790.9|21773.9|21784.4|21767.4|21797.9|21780.9|21767.4|21750.4|0
1738341900000|2025-01-31 16:45:00|21785.4|21768.4|21798.4|21781.4|21801|21784|21778.9|21761.9|0
1738342200000|2025-01-31 16:50:00|21798.7|21781.7|21802.4|21785.4|21804.2|21787.2|21782.9|21765.9|0
1738342500000|2025-01-31 16:55:00|21802.7|21785.7|21794.2|21777.2|21802.8|21785.8|21783.2|21766.2|0
1738342800000|2025-01-31 17:00:00|21794.9|21777.9|21783.2|21766.2|21799.7|21782.7|21781.4|21764.4|0
1738343100000|2025-01-31 17:05:00|21783|21766|21788.2|21771.2|21788.2|21771.2|21760.7|21743.7|0
1738343400000|2025-01-31 17:10:00|21789.9|21772.9|21801.3|21784.3|21803.4|21786.4|21768.2|21751.2|0
1738343700000|2025-01-31 17:15:00|21801.9|21784.9|21787.7|21770.7|21802.2|21785.2|21781.4|21764.4|0
1738344000000|2025-01-31 17:20:00|21788.2|21771.2|21812.9|21795.9|21813.7|21796.7|21785.2|21768.2|0
1738344300000|2025-01-31 17:25:00|21812.2|21795.2|21823.9|21806.9|21823.9|21806.9|21809.2|21792.2|0
1738344600000|2025-01-31 17:30:00|21826.2|21809.2|21809.4|21792.4|21827.7|21810.7|21805.9|21788.9|0
1738344900000|2025-01-31 17:35:00|21808.4|21791.4|21808.2|21791.2|21820.7|21803.7|21806.4|21789.4|0
1738345200000|2025-01-31 17:40:00|21807.9|21790.9|21804.3|21787.3|21812.7|21795.7|21799.9|21782.9|0
1738345500000|2025-01-31 17:45:00|21804|21787|21810.2|21793.2|21813|21796|21796.9|21779.9|0
1738345800000|2025-01-31 17:50:00|21809.4|21792.4|21814.2|21797.2|21823.3|21806.3|21805.9|21788.9|0
1738346100000|2025-01-31 17:55:00|21813.7|21796.7|21804.9|21787.9|21813.7|21796.7|21799.3|21782.3|0
1738346400000|2025-01-31 18:00:00|21805.2|21788.2|21809.7|21792.7|21811.9|21794.9|21796.9|21779.9|0
1738346700000|2025-01-31 18:05:00|21810.8|21793.8|21802.3|21785.3|21816.2|21799.2|21801.5|21784.5|0
1738347000000|2025-01-31 18:10:00|21801.9|21784.9|21796.3|21779.3|21804.7|21787.7|21795.5|21778.5|0
1738347300000|2025-01-31 18:15:00|21796.2|21779.2|21735.8|21718.8|21802.7|21785.7|21735.8|21718.8|0
1738347600000|2025-01-31 18:20:00|21731.8|21714.8|21742.8|21725.8|21773|21756|21716.7|21699.7|0
1738347900000|2025-01-31 18:25:00|21742.3|21725.3|21704.7|21687.7|21742.3|21725.3|21701.7|21684.7|0
1738348200000|2025-01-31 18:30:00|21698.3|21681.3|21637|21620|21715.5|21698.5|21637|21620|0
1738348500000|2025-01-31 18:35:00|21633.7|21616.7|21667.8|21650.8|21671|21654|21621.3|21604.3|0
1738348800000|2025-01-31 18:40:00|21666.9|21649.9|21662.7|21645.7|21700.3|21683.3|21638.5|21621.5|0
1738349100000|2025-01-31 18:45:00|21660.8|21643.8|21663.8|21646.8|21683.5|21666.5|21649|21632|0
1738349400000|2025-01-31 18:50:00|21665.3|21648.3|21641.9|21624.9|21672.7|21655.7|21613.9|21596.9|0
1738349700000|2025-01-31 18:55:00|21640.2|21623.2|21642.4|21625.4|21665.7|21648.7|21632.8|21615.8|0
1738350000000|2025-01-31 19:00:00|21642.9|21625.9|21634.2|21617.2|21670.7|21653.7|21619.9|21602.9|0
1738350300000|2025-01-31 19:05:00|21639.8|21622.8|21584.8|21567.8|21639.8|21622.8|21563|21546|0
1738350600000|2025-01-31 19:10:00|21589|21572|21634.8|21617.8|21650.3|21633.3|21584.8|21567.8|0
1738350900000|2025-01-31 19:15:00|21632.3|21615.3|21601.7|21584.7|21652.5|21635.5|21591.5|21574.5|0
1738351200000|2025-01-31 19:20:00|21604.7|21587.7|21612.5|21595.5|21612.5|21595.5|21576.8|21559.8|0
1738351500000|2025-01-31 19:25:00|21610|21593|21606.9|21589.9|21618.9|21601.9|21588.9|21571.9|0
1738351800000|2025-01-31 19:30:00|21607.4|21590.4|21622.2|21605.2|21627.3|21610.3|21594|21577|0
1738352100000|2025-01-31 19:35:00|21620.3|21603.3|21549.9|21532.9|21623.3|21606.3|21548.5|21531.5|0
1738352400000|2025-01-31 19:40:00|21549|21532|21517.8|21500.8|21568.3|21551.3|21508.7|21491.7|0
1738352700000|2025-01-31 19:45:00|21515.9|21498.9|21518.5|21501.5|21520.5|21503.5|21475.7|21458.7|0
1738353000000|2025-01-31 19:50:00|21520.4|21503.4|21546.5|21529.5|21556.5|21539.5|21509.4|21492.4|0
1738353300000|2025-01-31 19:55:00|21546|21529|21551.9|21534.9|21572.5|21555.5|21541.7|21524.7|0
1738353600000|2025-01-31 20:00:00|21546.9|21529.9|21460.9|21443.9|21546.9|21529.9|21459.9|21442.9|0
1738353900000|2025-01-31 20:05:00|21466.7|21449.7|21462.4|21445.4|21490.3|21473.3|21453.9|21436.9|0
1738354200000|2025-01-31 20:10:00|21465.5|21448.5|21457.5|21440.5|21482.9|21465.9|21447.7|21430.7|0
1738354500000|2025-01-31 20:15:00|21459.3|21442.3|21473.8|21456.8|21484.2|21467.2|21440.9|21423.9|0
1738354800000|2025-01-31 20:20:00|21470.9|21453.9|21465.7|21448.7|21473|21456|21438.5|21421.5|0
1738355100000|2025-01-31 20:25:00|21467.9|21450.9|21448.4|21431.4|21476.9|21459.9|21434.7|21417.7|0
1738355400000|2025-01-31 20:30:00|21453.9|21436.9|21466.5|21449.5|21474.8|21457.8|21441.4|21424.4|0
1738355700000|2025-01-31 20:35:00|21466.4|21449.4|21438.5|21421.5|21475.8|21458.8|21430.5|21413.5|0
1738356000000|2025-01-31 20:40:00|21441.2|21424.2|21441.3|21424.3|21461.4|21444.4|21426.5|21409.5|0
1738356300000|2025-01-31 20:45:00|21443.5|21426.5|21487.3|21470.3|21503.3|21486.3|21441.3|21424.3|0
1738356600000|2025-01-31 20:50:00|21514.2|21497.2|21484.2|21467.2|21530.3|21513.3|21458.8|21441.8|0
1738356900000|2025-01-31 20:55:00|21479.7|21462.7|21469.5|21452.5|21499.3|21482.3|21467.3|21450.3|0
1738357200000|2025-01-31 21:00:00|21470|21453|21466.2|21449.2|21480|21463|21424.3|21407.3|0
1738357500000|2025-01-31 21:05:00|21466.8|21449.8|21467|21450|21479.3|21462.3|21444|21427|0
1738357800000|2025-01-31 21:10:00|21469|21452|21462|21445|21471.8|21454.8|21445.4|21428.4|0
1738358100000|2025-01-31 21:15:00|21460.8|21443.8|21463.8|21446.8|21470.8|21453.8|21452.4|21435.4|0
1738358400000|2025-01-31 21:20:00|21464.8|21447.8|21471.3|21454.3|21473.9|21456.9|21464.2|21447.2|0
1738358700000|2025-01-31 21:25:00|21471.4|21454.4|21464.7|21447.7|21472.5|21455.5|21463.9|21446.9|0
1738359000000|2025-01-31 21:30:00|21465|21448|21441.5|21424.5|21466.2|21449.2|21437.8|21420.8|0
1738359300000|2025-01-31 21:35:00|21441.9|21424.9|21443.4|21426.4|21451.3|21434.3|21441.2|21424.2|0
1738359600000|2025-01-31 21:40:00|21443.9|21426.9|21451.2|21434.2|21452.3|21435.3|21443.2|21426.2|0
1738359900000|2025-01-31 21:45:00|21452.7|21435.7|21456.2|21439.2|21457.9|21440.9|21449.2|21432.2|0
1738360200000|2025-01-31 21:50:00|21456.3|21439.3|21449.9|21432.9|21466.8|21449.8|21445.9|21428.9|0
1738360500000|2025-01-31 21:55:00|21448.4|21431.4|21460.3|21443.3|21462.9|21445.9|21440.8|21423.8|0
1738396500000|2025-02-01 07:55:00|21390.3|21373.3|21390.3|21373.3|21390.3|21373.3|21390.3|21373.3|0
1738396800000|2025-02-01 08:00:00|21381.8|21364.8|21373.3|21356.3|21382.5|21365.5|21372.9|21355.9|0
1738397100000|2025-02-01 08:05:00|21363.3|21346.3|21363.2|21346.2|21363.3|21346.3|21363.2|21346.2|0
1738397400000|2025-02-01 08:10:00|21359.1|21342.1|21359.1|21342.1|21359.1|21342.1|21359.1|21342.1|0
1738397700000|2025-02-01 08:15:00|21350.8|21333.8|21342.6|21325.6|21350.8|21333.8|21342.6|21325.6|0
1738398000000|2025-02-01 08:20:00|21343.2|21326.2|21341.3|21324.3|21343.2|21326.2|21341.3|21324.3|0
1738398300000|2025-02-01 08:25:00|21342.2|21325.2|21351|21334|21351|21334|21342.2|21325.2|0
1738398600000|2025-02-01 08:30:00|21352.7|21335.7|21353.4|21336.4|21353.4|21336.4|21352.7|21335.7|0
1738398900000|2025-02-01 08:35:00|21355.5|21338.5|21355.5|21338.5|21355.5|21338.5|21355.5|21338.5|0
1738399800000|2025-02-01 08:50:00|21353|21336|21353|21336|21353|21336|21353|21336|0
1738400100000|2025-02-01 08:55:00|21357.1|21340.1|21357.1|21340.1|21357.1|21340.1|21357.1|21340.1|0
1738400400000|2025-02-01 09:00:00|21365.4|21348.4|21365.4|21348.4|21365.4|21348.4|21365.4|21348.4|0
1738401000000|2025-02-01 09:10:00|21359.6|21342.6|21359.6|21342.6|21359.6|21342.6|21359.6|21342.6|0
1738401900000|2025-02-01 09:25:00|21366.5|21349.5|21366.5|21349.5|21366.5|21349.5|21366.5|21349.5|0
1738402200000|2025-02-01 09:30:00|21368.1|21351.1|21367.3|21350.3|21368.1|21351.1|21367.3|21350.3|0
1738403100000|2025-02-01 09:45:00|21367.4|21350.4|21367.4|21350.4|21367.4|21350.4|21367.4|21350.4|0
1738404000000|2025-02-01 10:00:00|21359.2|21342.2|21359.2|21342.2|21359.2|21342.2|21359.2|21342.2|0
1738404300000|2025-02-01 10:05:00|21350.9|21333.9|21315.8|21298.8|21350.9|21333.9|21309.9|21292.9|0
1738404600000|2025-02-01 10:10:00|21320.8|21303.8|21316.9|21299.9|21325.2|21308.2|21310.2|21293.2|0
1738404900000|2025-02-01 10:15:00|21318.6|21301.6|21318.6|21301.6|21318.6|21301.6|21318.6|21301.6|0
1738405200000|2025-02-01 10:20:00|21324.2|21307.2|21322.6|21305.6|21324.2|21307.2|21322.6|21305.6|0
1738405800000|2025-02-01 10:30:00|21323|21306|21323|21306|21323|21306|21323|21306|0
1738406100000|2025-02-01 10:35:00|21322.5|21305.5|21322.5|21305.5|21322.5|21305.5|21322.5|21305.5|0
1738406700000|2025-02-01 10:45:00|21323|21306|21325.5|21308.5|21325.5|21308.5|21323|21306|0
1738408200000|2025-02-01 11:10:00|21327.6|21310.6|21327.6|21310.6|21327.6|21310.6|21327.6|21310.6|0
1738408500000|2025-02-01 11:15:00|21330|21313|21330|21313|21330|21313|21330|21313|0
1738410000000|2025-02-01 11:40:00|21338.3|21321.3|21344.1|21327.1|21352.3|21335.3|21338.3|21321.3|0
1738410300000|2025-02-01 11:45:00|21345.7|21328.7|21345.7|21328.7|21345.7|21328.7|21345.7|21328.7|0
1738412400000|2025-02-01 12:20:00|21343.9|21326.9|21343.9|21326.9|21343.9|21326.9|21343.9|21326.9|0
1738413600000|2025-02-01 12:40:00|21335.6|21318.6|21324.4|21307.4|21335.6|21318.6|21324.4|21307.4|0
1738413900000|2025-02-01 12:45:00|21320.3|21303.3|21326.2|21309.2|21326.2|21309.2|21320.3|21303.3|0
1738414500000|2025-02-01 12:55:00|21327.9|21310.9|21327.9|21310.9|21327.9|21310.9|21327.9|21310.9|0
1738415100000|2025-02-01 13:05:00|21336.1|21319.1|21330.3|21313.3|21336.1|21319.1|21330.3|21313.3|0
1738416900000|2025-02-01 13:35:00|21326.2|21309.2|21326.2|21309.2|21326.2|21309.2|21326.2|21309.2|0
1738417200000|2025-02-01 13:40:00|21324.6|21307.6|21328.7|21311.7|21332.8|21315.8|21324.6|21307.6|0
1738417500000|2025-02-01 13:45:00|21332.8|21315.8|21332.8|21315.8|21332.8|21315.8|21332.8|21315.8|0
1738419300000|2025-02-01 14:15:00|21339.7|21322.7|21331.4|21314.4|21339.7|21322.7|21331.4|21314.4|0
1738420200000|2025-02-01 14:30:00|21339.7|21322.7|21339.7|21322.7|21339.7|21322.7|21339.7|21322.7|0
1738421100000|2025-02-01 14:45:00|21338|21321|21338|21321|21338|21321|21338|21321|0
1738421400000|2025-02-01 14:50:00|21346.3|21329.3|21346.3|21329.3|21346.3|21329.3|21346.3|21329.3|0
1738421700000|2025-02-01 14:55:00|21347|21330|21347|21330|21347|21330|21347|21330|0
1738422600000|2025-02-01 15:10:00|21342|21325|21342|21325|21342|21325|21342|21325|0
1738422900000|2025-02-01 15:15:00|21341.3|21324.3|21341.3|21324.3|21341.3|21324.3|21341.3|21324.3|0
1738427400000|2025-02-01 16:30:00|21342.4|21325.4|21345.2|21328.2|21345.2|21328.2|21342.4|21325.4|0
1738428900000|2025-02-01 16:55:00|21343.6|21326.6|21343.6|21326.6|21343.6|21326.6|21343.6|21326.6|0
1738432200000|2025-02-01 17:50:00|21342.9|21325.9|21342.9|21325.9|21342.9|21325.9|21342.9|21325.9|0
1738434600000|2025-02-01 18:30:00|21343.2|21326.2|21343.2|21326.2|21343.2|21326.2|21343.2|21326.2|0
1738435800000|2025-02-01 18:50:00|21339.1|21322.1|21339.1|21322.1|21339.1|21322.1|21339.1|21322.1|0
1738439100000|2025-02-01 19:45:00|21339.2|21322.2|21339.2|21322.2|21339.2|21322.2|21339.2|21322.2|0
1738440000000|2025-02-01 20:00:00|21331.4|21314.4|21331.4|21314.4|21331.4|21314.4|21331.4|21314.4|0
1738441500000|2025-02-01 20:25:00|21331.9|21314.9|21331.9|21314.9|21331.9|21314.9|21331.9|21314.9|0
1738441800000|2025-02-01 20:30:00|21332.1|21315.1|21332.1|21315.1|21332.1|21315.1|21332.1|21315.1|0
1738442400000|2025-02-01 20:40:00|21331.2|21314.2|21331.2|21314.2|21331.2|21314.2|21331.2|21314.2|0
1738442700000|2025-02-01 20:45:00|21335.1|21318.1|21335.1|21318.1|21335.1|21318.1|21335.1|21318.1|0
1738445400000|2025-02-01 21:30:00|21336.8|21319.8|21336.8|21319.8|21336.8|21319.8|21336.8|21319.8|0
1738445700000|2025-02-01 21:35:00|21335.1|21318.1|21335.1|21318.1|21335.1|21318.1|21335.1|21318.1|0
1738447500000|2025-02-01 22:05:00|21328.2|21311.2|21326.6|21309.6|21328.2|21311.2|21326.6|21309.6|0
1738447800000|2025-02-01 22:10:00|21324.6|21307.6|21319.9|21302.9|21324.6|21307.6|21319.9|21302.9|0
1738448100000|2025-02-01 22:15:00|21316.9|21299.9|21316.9|21299.9|21316.9|21299.9|21316.9|21299.9|0
1738448400000|2025-02-01 22:20:00|21313.5|21296.5|21314.8|21297.8|21314.8|21297.8|21306.5|21289.5|0
1738448700000|2025-02-01 22:25:00|21316.4|21299.4|21316.4|21299.4|21316.4|21299.4|21316.4|21299.4|0
1738449000000|2025-02-01 22:30:00|21324.7|21307.7|21324.7|21307.7|21324.7|21307.7|21324.7|21307.7|0
1738449300000|2025-02-01 22:35:00|21319.7|21302.7|21319.7|21302.7|21319.7|21302.7|21319.7|21302.7|0
1738449600000|2025-02-01 22:40:00|21320.1|21303.1|21317.7|21300.7|21320.1|21303.1|21317.7|21300.7|0
1738450200000|2025-02-01 22:50:00|21309.7|21292.7|21309.7|21292.7|21309.7|21292.7|21309.7|21292.7|0
1738450500000|2025-02-01 22:55:00|21310.1|21293.1|21311.7|21294.7|21311.7|21294.7|21310.1|21293.1|0
1738450800000|2025-02-01 23:00:00|21311.3|21294.3|21311.3|21294.3|21311.3|21294.3|21311.3|21294.3|0
1738451400000|2025-02-01 23:10:00|21303.1|21286.1|21303.1|21286.1|21303.1|21286.1|21303.1|21286.1|0
1738451700000|2025-02-01 23:15:00|21297.6|21280.6|21287.4|21270.4|21297.6|21280.6|21287.4|21270.4|0
1738452000000|2025-02-01 23:20:00|21285.8|21268.8|21279.8|21262.8|21285.8|21268.8|21279.8|21262.8|0
1738452300000|2025-02-01 23:25:00|21281.4|21264.4|21272.3|21255.3|21281.4|21264.4|21264|21247|0
1738452600000|2025-02-01 23:30:00|21272.7|21255.7|21273.7|21256.7|21273.7|21256.7|21272.7|21255.7|0
1738452900000|2025-02-01 23:35:00|21274.2|21257.2|21277.2|21260.2|21277.2|21260.2|21273.8|21256.8|0
1738453200000|2025-02-01 23:40:00|21277.4|21260.4|21277.4|21260.4|21277.4|21260.4|21277.4|21260.4|0
1738453500000|2025-02-01 23:45:00|21279|21262|21279.2|21262.2|21279.2|21262.2|21279|21262|0
1738454100000|2025-02-01 23:55:00|21286.3|21269.3|21286.3|21269.3|21286.3|21269.3|21286.3|21269.3|0
1738454400000|2025-02-02 00:00:00|21287.6|21270.6|21287.6|21270.6|21287.6|21270.6|21287.6|21270.6|0
1738455000000|2025-02-02 00:10:00|21286.7|21269.7|21278.5|21261.5|21286.7|21269.7|21278.5|21261.5|0
1738457100000|2025-02-02 00:45:00|21270.1|21253.1|21252.2|21235.2|21270.1|21253.1|21252.2|21235.2|0
1738457400000|2025-02-02 00:50:00|21250.6|21233.6|21245.1|21228.1|21250.6|21233.6|21242.3|21225.3|0
1738457700000|2025-02-02 00:55:00|21244.5|21227.5|21227.6|21210.6|21244.5|21227.5|21227.6|21210.6|0
1738458000000|2025-02-02 01:00:00|21217.6|21200.6|21226.9|21209.9|21226.9|21209.9|21215.9|21198.9|0
1738458300000|2025-02-02 01:05:00|21231.2|21214.2|21236.7|21219.7|21236.7|21219.7|21231.2|21214.2|0
1738458600000|2025-02-02 01:10:00|21237.4|21220.4|21239.8|21222.8|21239.8|21222.8|21237.4|21220.4|0
1738458900000|2025-02-02 01:15:00|21239|21222|21239|21222|21239|21222|21239|21222|0
1738459200000|2025-02-02 01:20:00|21235|21218|21208.5|21191.5|21235.2|21218.2|21208.5|21191.5|0
1738459500000|2025-02-02 01:25:00|21214|21197|21190.9|21173.9|21214|21197|21190.9|21173.9|0
1738459800000|2025-02-02 01:30:00|21196.4|21179.4|21143.6|21126.6|21196.4|21179.4|21134.8|21117.8|0
1738460100000|2025-02-02 01:35:00|21143.3|21126.3|21162.8|21145.8|21171.2|21154.2|21143.3|21126.3|0
1738460400000|2025-02-02 01:40:00|21163.3|21146.3|21165|21148|21173.4|21156.4|21163.3|21146.3|0
1738460700000|2025-02-02 01:45:00|21156.7|21139.7|21163|21146|21163|21146|21154.5|21137.5|0
1738461000000|2025-02-02 01:50:00|21154.7|21137.7|21154.7|21137.7|21154.7|21137.7|21154.7|21137.7|0
1738461300000|2025-02-02 01:55:00|21154.6|21137.6|21138.5|21121.5|21154.6|21137.6|21138.1|21121.1|0
1738461600000|2025-02-02 02:00:00|21131.4|21114.4|21156.3|21139.3|21156.3|21139.3|21121.3|21104.3|0
1738461900000|2025-02-02 02:05:00|21148|21131|21131.5|21114.5|21148|21131|21131.5|21114.5|0
1738462200000|2025-02-02 02:10:00|21137|21120|21143.9|21126.9|21143.9|21126.9|21137|21120|0
1738462500000|2025-02-02 02:15:00|21142.5|21125.5|21137|21120|21142.5|21125.5|21137|21120|0
1738463100000|2025-02-02 02:25:00|21137.4|21120.4|21123.8|21106.8|21137.4|21120.4|21121.4|21104.4|0
1738463700000|2025-02-02 02:35:00|21126.1|21109.1|21103|21086|21126.1|21109.1|21102.1|21085.1|0
1738464000000|2025-02-02 02:40:00|21101.8|21084.8|21124.5|21107.5|21124.5|21107.5|21101.8|21084.8|0
1738464300000|2025-02-02 02:45:00|21116.2|21099.2|21116|21099|21116.7|21099.7|21116|21099|0
1738464600000|2025-02-02 02:50:00|21115.3|21098.3|21129.5|21112.5|21129.5|21112.5|21115.3|21098.3|0
1738465200000|2025-02-02 03:00:00|21121.2|21104.2|21121.2|21104.2|21121.2|21104.2|21121.2|21104.2|0
1738465500000|2025-02-02 03:05:00|21126.7|21109.7|21126.7|21109.7|21126.7|21109.7|21126.7|21109.7|0
1738466100000|2025-02-02 03:15:00|21118.5|21101.5|21119|21102|21119|21102|21118.5|21101.5|0
1738466400000|2025-02-02 03:20:00|21127.4|21110.4|21127.4|21110.4|21127.4|21110.4|21127.4|21110.4|0
1738466700000|2025-02-02 03:25:00|21125.2|21108.2|21125.2|21108.2|21125.2|21108.2|21125.2|21108.2|0
1738467000000|2025-02-02 03:30:00|21132.7|21115.7|21134|21117|21134|21117|21132.7|21115.7|0
1738467300000|2025-02-02 03:35:00|21133.3|21116.3|21133.3|21116.3|21133.3|21116.3|21133.3|21116.3|0
1738467600000|2025-02-02 03:40:00|21132.1|21115.1|21132.1|21115.1|21132.1|21115.1|21132.1|21115.1|0
1738467900000|2025-02-02 03:45:00|21131.4|21114.4|21131.4|21114.4|21131.4|21114.4|21131.4|21114.4|0
1738468200000|2025-02-02 03:50:00|21139.6|21122.6|21114|21097|21139.6|21122.6|21114|21097|0
1738468500000|2025-02-02 03:55:00|21105.5|21088.5|21082.9|21065.9|21111.9|21094.9|21082.6|21065.6|0
1738479900000|2025-02-02 07:05:00|21091.2|21074.2|21102.2|21085.2|21102.2|21085.2|21091.2|21074.2|0
1738480200000|2025-02-02 07:10:00|21102.3|21085.3|21102.3|21085.3|21102.3|21085.3|21102.3|21085.3|0
1738480500000|2025-02-02 07:15:00|21104.3|21083.3|21103.8|21084.8|21104.8|21084.8|21103.8|21083.3|0
1738481100000|2025-02-02 07:25:00|21097.7|21078.7|21097.7|21078.7|21097.7|21078.7|21097.7|21078.7|0
1738481400000|2025-02-02 07:30:00|21097.6|21078.6|21103.6|21084.6|21107.5|21088.5|21096.6|21077.6|0
1738481700000|2025-02-02 07:35:00|21101.1|21082.1|21103.1|21084.1|21103.1|21084.1|21101.1|21082.1|0
1738482000000|2025-02-02 07:40:00|21102.1|21083.1|21105.3|21086.3|21107.2|21088.2|21101.1|21082.1|0
1738482300000|2025-02-02 07:45:00|21110.6|21091.6|21109.7|21090.7|21112.1|21093.1|21107|21088|0
1738482600000|2025-02-02 07:50:00|21103.5|21084.5|21103.5|21084.5|21103.5|21084.5|21103.5|21084.5|0
1738482900000|2025-02-02 07:55:00|21112.8|21093.8|21125.2|21106.2|21125.2|21106.2|21112.8|21093.8|0
1738483200000|2025-02-02 08:00:00|21127.3|21108.3|21095.1|21076.1|21127.3|21108.3|21089.9|21070.9|0
1738483500000|2025-02-02 08:05:00|21104.3|21085.3|21097.8|21078.8|21104.3|21085.3|21088.3|21069.3|0
1738483800000|2025-02-02 08:10:00|21107.3|21088.3|21140.3|21121.3|21150.2|21131.2|21107.3|21088.3|0
1738484100000|2025-02-02 08:15:00|21149.5|21130.5|21153.1|21134.1|21165.4|21146.4|21140.3|21121.3|0
1738484400000|2025-02-02 08:20:00|21150.5|21131.5|21160.1|21141.1|21160.1|21141.1|21150.5|21131.5|0
1738484700000|2025-02-02 08:25:00|21150.6|21131.6|21138.1|21119.1|21150.6|21131.6|21138.1|21119.1|0
1738485000000|2025-02-02 08:30:00|21128.8|21109.8|21110.4|21091.4|21128.8|21109.8|21110.4|21091.4|0
1738485300000|2025-02-02 08:35:00|21119.9|21100.9|21142.1|21123.1|21142.1|21123.1|21119.9|21100.9|0
1738485600000|2025-02-02 08:40:00|21144.1|21125.1|21149.1|21130.1|21149.1|21130.1|21144.1|21125.1|0
1738485900000|2025-02-02 08:45:00|21158.6|21139.6|21155.5|21136.5|21158.6|21139.6|21149.3|21130.3|0
1738486200000|2025-02-02 08:50:00|21146.3|21127.3|21152.7|21133.7|21155.8|21136.8|21145.1|21126.1|0
1738486500000|2025-02-02 08:55:00|21151.2|21132.2|21150.5|21131.5|21154.2|21135.2|21150.5|21131.5|0
1738486800000|2025-02-02 09:00:00|21154.2|21135.2|21134.9|21115.9|21154.2|21135.2|21134.9|21115.9|0
1738487100000|2025-02-02 09:05:00|21134.6|21115.6|21127.6|21108.6|21134.6|21115.6|21127.6|21108.6|0
1738487400000|2025-02-02 09:10:00|21129.5|21110.5|21143.3|21124.3|21143.3|21124.3|21129.5|21110.5|0
1738487700000|2025-02-02 09:15:00|21152.5|21133.5|21145.1|21126.1|21152.5|21133.5|21145.1|21126.1|0
1738488000000|2025-02-02 09:20:00|21154.3|21135.3|21162|21143|21162.8|21143.8|21153.6|21134.6|0
1738488300000|2025-02-02 09:25:00|21167.5|21148.5|21172.4|21153.4|21183|21164|21153.1|21134.1|0
1738488600000|2025-02-02 09:30:00|21174.4|21155.4|21186.1|21167.1|21195.4|21176.4|21170.7|21151.7|0
1738488900000|2025-02-02 09:35:00|21195.4|21176.4|21230.3|21211.3|21230.3|21211.3|21195.4|21176.4|0
1738489200000|2025-02-02 09:40:00|21232.1|21213.1|21232.6|21213.6|21240.9|21221.9|21224.8|21205.8|0
1738489500000|2025-02-02 09:45:00|21233.6|21214.6|21250.8|21231.8|21253.5|21234.5|21233.6|21214.6|0
1738489800000|2025-02-02 09:50:00|21248.1|21229.1|21249|21228|21255.3|21236.3|21236.5|21217.5|0
1738490100000|2025-02-02 09:55:00|21246|21225|21232.3|21211.3|21246|21225|21232|21211|0
1738490400000|2025-02-02 10:00:00|21222.1|21201.1|21209.3|21188.3|21222.1|21201.1|21204.3|21183.3|0
1738490700000|2025-02-02 10:05:00|21211.3|21190.3|21211.3|21190.3|21211.3|21190.3|21211.3|21190.3|0
1738491000000|2025-02-02 10:10:00|21206.2|21185.2|21208.2|21187.2|21208.2|21187.2|21206.2|21185.2|0
1738491300000|2025-02-02 10:15:00|21208.7|21187.7|21207.4|21186.4|21208.7|21187.7|21207.4|21186.4|0
1738491600000|2025-02-02 10:20:00|21206.1|21185.1|21206.1|21185.1|21206.1|21185.1|21206.1|21185.1|0
1738492200000|2025-02-02 10:30:00|21205.1|21186.1|21221.8|21202.8|21221.8|21202.8|21203.4|21184.4|0
1738492500000|2025-02-02 10:35:00|21217.2|21198.2|21213.7|21194.7|21226.4|21207.4|21213.7|21194.7|0
1738492800000|2025-02-02 10:40:00|21214.7|21195.7|21214.7|21195.7|21214.7|21195.7|21214.7|21195.7|0
1738493400000|2025-02-02 10:50:00|21214.5|21195.5|21214.5|21195.5|21214.5|21195.5|21214.5|21195.5|0
1738494000000|2025-02-02 11:00:00|21216.4|21197.4|21216.4|21197.4|21216.4|21197.4|21216.4|21197.4|0
1738494300000|2025-02-02 11:05:00|21225.6|21206.6|21228.6|21209.6|21228.6|21209.6|21225.6|21206.6|0
1738494600000|2025-02-02 11:10:00|21219.4|21200.4|21219.4|21200.4|21219.4|21200.4|21219.4|21200.4|0
1738495200000|2025-02-02 11:20:00|21210.1|21191.1|21208.8|21189.8|21210.1|21191.1|21208.8|21189.8|0
1738495800000|2025-02-02 11:30:00|21205.7|21186.7|21228.7|21207.7|21230.7|21211.7|21205.7|21186.7|0
1738496100000|2025-02-02 11:35:00|21238.9|21217.9|21242.3|21221.3|21242.3|21221.3|21228.2|21207.2|0
1738496400000|2025-02-02 11:40:00|21232.1|21211.1|21239|21218|21239.1|21218.1|21228.9|21207.9|0
1738496700000|2025-02-02 11:45:00|21237.5|21216.5|21226.2|21205.2|21237.5|21216.5|21226.2|21205.2|0
1738497000000|2025-02-02 11:50:00|21236.4|21215.4|21236.4|21215.4|21236.4|21215.4|21236.4|21215.4|0
1738497300000|2025-02-02 11:55:00|21238.4|21217.4|21238.4|21217.4|21238.4|21217.4|21238.4|21217.4|0
1738497600000|2025-02-02 12:00:00|21237|21216|21237.5|21216.5|21244.3|21223.3|21234.1|21213.1|0
1738497900000|2025-02-02 12:05:00|21230.7|21209.7|21230.7|21209.7|21230.7|21209.7|21230.7|21209.7|0
1738498200000|2025-02-02 12:10:00|21223.9|21202.9|21216.8|21195.8|21223.9|21202.9|21216.8|21195.8|0
1738498500000|2025-02-02 12:15:00|21213.7|21192.7|21213.6|21192.6|21213.7|21192.7|21213.6|21192.6|0
1738498800000|2025-02-02 12:20:00|21213.2|21192.2|21213.2|21192.2|21213.2|21192.2|21213.2|21192.2|0
1738499100000|2025-02-02 12:25:00|21212.2|21191.2|21212.8|21191.8|21212.8|21191.8|21212.2|21191.2|0
1738499400000|2025-02-02 12:30:00|21214.1|21193.1|21214.1|21193.1|21214.1|21193.1|21214.1|21193.1|0
1738500000000|2025-02-02 12:40:00|21210.7|21189.7|21210.7|21189.7|21210.7|21189.7|21210.7|21189.7|0
1738500300000|2025-02-02 12:45:00|21220.9|21199.9|21220.6|21199.6|21220.9|21199.9|21220.6|21199.6|0
1738501200000|2025-02-02 13:00:00|21219.3|21198.3|21214.3|21193.3|21219.3|21198.3|21214.3|21193.3|0
1738501500000|2025-02-02 13:05:00|21213.8|21192.8|21215.1|21194.1|21215.1|21194.1|21213.6|21192.6|0
1738501800000|2025-02-02 13:10:00|21213.8|21192.8|21209.3|21188.3|21213.8|21192.8|21209.3|21188.3|0
1738502400000|2025-02-02 13:20:00|21207.9|21186.9|21211.3|21190.3|21211.3|21190.3|21207.9|21186.9|0
1738502700000|2025-02-02 13:25:00|21208.5|21187.5|21208.5|21187.5|21208.5|21187.5|21208.5|21187.5|0
1738503000000|2025-02-02 13:30:00|21208|21187|21206.6|21185.6|21208|21187|21206.6|21185.6|0
1738503300000|2025-02-02 13:35:00|21199.8|21178.8|21199.8|21178.8|21199.8|21178.8|21199.8|21178.8|0
1738503900000|2025-02-02 13:45:00|21199.5|21178.5|21199.2|21178.2|21199.5|21178.5|21199.2|21178.2|0
1738504200000|2025-02-02 13:50:00|21199.5|21178.5|21202|21181|21202|21181|21199.2|21178.2|0
1738504500000|2025-02-02 13:55:00|21202.7|21181.7|21200.7|21179.7|21202.7|21181.7|21197.9|21176.9|0
1738504800000|2025-02-02 14:00:00|21199.4|21178.4|21199.4|21178.4|21199.4|21178.4|21199.4|21178.4|0
1738505100000|2025-02-02 14:05:00|21189|21168|21178.5|21157.5|21189|21168|21178.5|21157.5|0
1738505400000|2025-02-02 14:10:00|21177.2|21156.2|21177|21156|21177.2|21156.2|21177|21156|0
1738505700000|2025-02-02 14:15:00|21174.9|21153.9|21175.1|21154.1|21175.1|21154.1|21174.9|21153.9|0
1738506000000|2025-02-02 14:20:00|21175|21154|21183.8|21162.8|21183.8|21162.8|21171.6|21150.6|0
1738506300000|2025-02-02 14:25:00|21185.2|21164.2|21185.5|21164.5|21185.5|21164.5|21185.2|21164.2|0
1738506900000|2025-02-02 14:35:00|21186.9|21165.9|21186.9|21165.9|21188.3|21167.3|21186.9|21165.9|0
1738507200000|2025-02-02 14:40:00|21185.6|21164.6|21186.1|21165.1|21186.1|21165.1|21185.6|21164.6|0
1738507500000|2025-02-02 14:45:00|21185.1|21164.1|21187.2|21166.2|21187.2|21166.2|21185.1|21164.1|0
1738507800000|2025-02-02 14:50:00|21188.3|21167.3|21188.3|21167.3|21188.3|21167.3|21188.3|21167.3|0
1738508100000|2025-02-02 14:55:00|21187.2|21166.2|21187.2|21166.2|21187.2|21166.2|21187.2|21166.2|0
1738509300000|2025-02-02 15:15:00|21188.5|21167.5|21188.5|21167.5|21188.5|21167.5|21188.5|21167.5|0
1738509600000|2025-02-02 15:20:00|21187.2|21166.2|21185.2|21164.2|21187.2|21166.2|21185.2|21164.2|0
1738510500000|2025-02-02 15:35:00|21186|21165|21186|21165|21186|21165|21186|21165|0
1738511100000|2025-02-02 15:45:00|21183.2|21162.2|21183.2|21162.2|21183.2|21162.2|21183.2|21162.2|0
1738511400000|2025-02-02 15:50:00|21179.2|21158.2|21168.1|21147.1|21179.2|21158.2|21168.1|21147.1|0
1738511700000|2025-02-02 15:55:00|21162.1|21141.1|21144.8|21123.8|21162.1|21141.1|21144.8|21123.8|0
1738512000000|2025-02-02 16:00:00|21148.2|21127.2|21152.6|21131.6|21154.3|21133.3|21146.2|21125.2|0
1738512300000|2025-02-02 16:05:00|21157.1|21136.1|21168.4|21147.4|21168.4|21147.4|21156.7|21135.7|0
1738512600000|2025-02-02 16:10:00|21173.1|21152.1|21185.3|21164.3|21185.3|21164.3|21173.1|21152.1|0
1738513200000|2025-02-02 16:20:00|21181.9|21160.9|21181.9|21160.9|21181.9|21160.9|21181.9|21160.9|0
1738513800000|2025-02-02 16:30:00|21183.7|21162.7|21183.2|21162.2|21183.7|21162.7|21183.2|21162.2|0
1738514100000|2025-02-02 16:35:00|21174.1|21153.1|21167.7|21146.7|21174.1|21153.1|21167.7|21146.7|0
1738514400000|2025-02-02 16:40:00|21169.8|21148.8|21169.8|21148.8|21169.8|21148.8|21169.8|21148.8|0
1738514700000|2025-02-02 16:45:00|21168.6|21147.6|21168.6|21147.6|21168.6|21147.6|21168.6|21147.6|0
1738515000000|2025-02-02 16:50:00|21168.8|21147.8|21166.6|21145.6|21168.8|21147.8|21166.6|21145.6|0
1738515300000|2025-02-02 16:55:00|21165.5|21144.5|21165.5|21144.5|21165.5|21144.5|21165.5|21144.5|0
1738515600000|2025-02-02 17:00:00|21164.4|21143.4|21159|21138|21164.4|21143.4|21159|21138|0
1738516200000|2025-02-02 17:10:00|21158.8|21137.8|21157.1|21136.1|21158.8|21137.8|21153.7|21132.7|0
1738516500000|2025-02-02 17:15:00|21158.9|21137.9|21160.2|21139.2|21160.2|21139.2|21158.9|21137.9|0
1738516800000|2025-02-02 17:20:00|21160.5|21139.5|21161.7|21140.7|21161.7|21140.7|21160.5|21139.5|0
1738517100000|2025-02-02 17:25:00|21154.9|21133.9|21153.5|21132.5|21154.9|21133.9|21153.5|21132.5|0
1738517400000|2025-02-02 17:30:00|21152.4|21131.4|21153|21132|21153.7|21132.7|21151.7|21130.7|0
1738517700000|2025-02-02 17:35:00|21152.8|21131.8|21149|21128|21152.8|21131.8|21146.3|21125.3|0
1738518000000|2025-02-02 17:40:00|21147.9|21126.9|21147.9|21126.9|21147.9|21126.9|21147.9|21126.9|0
1738518300000|2025-02-02 17:45:00|21148.6|21127.6|21149.9|21128.9|21150.9|21129.9|21148.6|21127.6|0
1738518600000|2025-02-02 17:50:00|21151.9|21130.9|21149.9|21128.9|21153.3|21132.3|21149.9|21128.9|0
1738518900000|2025-02-02 17:55:00|21151.2|21130.2|21149.9|21128.9|21151.2|21130.2|21149.9|21128.9|0
1738519200000|2025-02-02 18:00:00|21148.6|21127.6|21148.3|21127.3|21148.6|21127.6|21148.2|21127.2|0
1738519800000|2025-02-02 18:10:00|21145|21124|21145|21124|21145|21124|21145|21124|0
1738520400000|2025-02-02 18:20:00|21134.8|21113.8|21132.8|21111.8|21134.8|21113.8|21132.8|21111.8|0
1738520700000|2025-02-02 18:25:00|21136.2|21115.2|21132.8|21111.8|21136.2|21115.2|21132.8|21111.8|0
1738521300000|2025-02-02 18:35:00|21134.1|21113.1|21132.8|21111.8|21134.1|21113.1|21132.8|21111.8|0
1738521600000|2025-02-02 18:40:00|21132.7|21111.7|21130.7|21109.7|21132.7|21111.7|21130.7|21109.7|0
1738521900000|2025-02-02 18:45:00|21130.1|21109.1|21128.7|21107.7|21130.7|21109.7|21128.7|21107.7|0
1738522500000|2025-02-02 18:55:00|21127.3|21106.3|21125.3|21104.3|21127.3|21106.3|21125.3|21104.3|0
1738522800000|2025-02-02 19:00:00|21123.9|21102.9|21119.1|21098.1|21123.9|21102.9|21119.1|21098.1|0
1738523100000|2025-02-02 19:05:00|21117.1|21096.1|21120.7|21099.7|21120.7|21099.7|21117.1|21096.1|0
1738523400000|2025-02-02 19:10:00|21121|21100|21129.8|21108.8|21129.8|21108.8|21121|21100|0
1738524300000|2025-02-02 19:25:00|21129.7|21108.7|21129.1|21108.1|21129.7|21108.7|21129.1|21108.1|0
1738524600000|2025-02-02 19:30:00|21127.1|21106.1|21125.7|21104.7|21127.1|21106.1|21125.7|21104.7|0
1738524900000|2025-02-02 19:35:00|21124.4|21103.4|21124.4|21103.4|21124.4|21103.4|21124.4|21103.4|0
1738525200000|2025-02-02 19:40:00|21124.5|21103.5|21118.2|21097.2|21124.5|21103.5|21118.2|21097.2|0
1738525500000|2025-02-02 19:45:00|21114.8|21093.8|21113.7|21092.7|21119.8|21098.8|21113.7|21092.7|0
1738525800000|2025-02-02 19:50:00|21113.6|21092.6|21113.2|21092.2|21113.7|21092.7|21113.2|21092.2|0
1738526400000|2025-02-02 20:00:00|21113.4|21092.4|21113.4|21092.4|21113.4|21092.4|21113.4|21092.4|0
1738527000000|2025-02-02 20:10:00|21113|21092|21113|21092|21113|21092|21113|21092|0
1738527600000|2025-02-02 20:20:00|21118.6|21097.6|21123.4|21102.4|21123.4|21102.4|21118.6|21097.6|0
1738527900000|2025-02-02 20:25:00|21130.8|21109.8|21130.8|21109.8|21130.8|21109.8|21130.8|21109.8|0
1738528200000|2025-02-02 20:30:00|21132.2|21111.2|21132.5|21111.5|21132.5|21111.5|21132.2|21111.2|0
1738528500000|2025-02-02 20:35:00|21130.4|21109.4|21129|21108|21130.4|21109.4|21129|21108|0
1738528800000|2025-02-02 20:40:00|21128.8|21107.8|21117.1|21096.1|21128.8|21107.8|21117.1|21096.1|0
1738529100000|2025-02-02 20:45:00|21115.8|21094.8|21114.8|21093.8|21115.8|21094.8|21114.4|21093.4|0
1738529400000|2025-02-02 20:50:00|21118.7|21097.7|21119|21098|21119|21098|21118.7|21097.7|0
1738530000000|2025-02-02 21:00:00|21120.4|21099.4|21120.6|21099.6|21120.6|21099.6|21120.4|21099.4|0
1738530300000|2025-02-02 21:05:00|21120.7|21099.7|21120.8|21099.8|21120.8|21099.8|21120.7|21099.7|0
1738531200000|2025-02-02 21:20:00|21124.1|21103.1|21124.1|21103.1|21124.1|21103.1|21124.1|21103.1|0
1738531500000|2025-02-02 21:25:00|21124.4|21103.4|21124.3|21103.3|21124.4|21103.4|21124.3|21103.3|0
1738532100000|2025-02-02 21:35:00|21117.5|21096.5|21117.5|21096.5|21117.5|21096.5|21117.5|21096.5|0
1738532400000|2025-02-02 21:40:00|21117.2|21096.2|21117.2|21096.2|21117.2|21096.2|21117.2|21096.2|0
1738533000000|2025-02-02 21:50:00|21123.6|21102.6|21123.6|21102.6|21123.6|21102.6|21123.6|21102.6|0
1738533300000|2025-02-02 21:55:00|21133.8|21112.8|21133.8|21112.8|21133.8|21112.8|21133.8|21112.8|0
1738533600000|2025-02-02 22:00:00|21134.1|21113.1|21134.1|21113.1|21134.1|21113.1|21134.1|21113.1|0
1738533900000|2025-02-02 22:05:00|21134.2|21113.2|21134.2|21113.2|21134.2|21113.2|21134.2|21113.2|0
1738534200000|2025-02-02 22:10:00|21135.9|21114.9|21135.9|21114.9|21135.9|21114.9|21135.9|21114.9|0
1738534800000|2025-02-02 22:20:00|21136.1|21115.1|21136.1|21115.1|21136.1|21115.1|21136.1|21115.1|0
1738535100000|2025-02-02 22:25:00|21137.3|21116.3|21137.3|21116.3|21137.3|21116.3|21137.3|21116.3|0
1738535400000|2025-02-02 22:30:00|21135.9|21114.9|21135.9|21114.9|21135.9|21114.9|21135.9|21114.9|0
1738535700000|2025-02-02 22:35:00|21134.6|21113.6|21123|21102|21134.6|21113.6|21123|21102|0
1738537200000|2025-02-02 23:00:00|21461.5|21440.5|20904.1|20883.1|21461.5|21440.5|20846|20825|0
1738537500000|2025-02-02 23:05:00|20899.4|20878.4|20973.2|20952.2|21003.7|20982.7|20887.6|20866.6|0
1738537800000|2025-02-02 23:10:00|20973|20952|20956|20935|21002.7|20981.7|20951.7|20930.7|0
1738538100000|2025-02-02 23:15:00|20950.4|20929.4|20927.6|20906.6|20951.5|20930.5|20896.5|20875.5|0
1738538400000|2025-02-02 23:20:00|20927.1|20906.1|20959.5|20938.5|20979.4|20958.4|20925|20904|0
1738538700000|2025-02-02 23:25:00|20956.2|20935.2|20976|20955|20984.5|20963.5|20947.4|20926.4|0
1738539000000|2025-02-02 23:30:00|20976.2|20955.2|20988.2|20967.2|20998.4|20977.4|20975.7|20954.7|0
1738539300000|2025-02-02 23:35:00|20988.5|20967.5|20979.5|20958.5|20998.4|20977.4|20976.6|20955.6|0
1738539600000|2025-02-02 23:40:00|20979.2|20958.2|20979.6|20958.6|20989|20968|20962.1|20941.1|0
1738539900000|2025-02-02 23:45:00|20980.9|20959.9|20998.4|20977.4|21033|21012|20979.6|20958.6|0
1738540200000|2025-02-02 23:50:00|20998.2|20977.2|21009|20988|21016.1|20995.1|20985.5|20964.5|0
1738540500000|2025-02-02 23:55:00|21009.7|20988.7|21009.4|20988.4|21024.5|21003.5|21009.1|20988.1|0
1738540800000|2025-02-03 00:00:00|21007.6|20986.6|21015.2|20994.2|21022.1|21001.1|20987.1|20966.1|0
1738541100000|2025-02-03 00:05:00|21015.6|20994.6|21028.2|21007.2|21038.6|21017.6|21005|20984|0
1738541400000|2025-02-03 00:10:00|21030.1|21009.1|21047.1|21026.1|21047.1|21026.1|21019|20998|0
1738541700000|2025-02-03 00:15:00|21049.1|21028.1|21008.9|20987.9|21049.4|21028.4|20993.4|20972.4|0
1738542000000|2025-02-03 00:20:00|21007.6|20986.6|20987.9|20966.9|21010.1|20989.1|20928.2|20907.2|0
1738542300000|2025-02-03 00:25:00|20990.6|20969.6|20998.6|20977.6|21002.5|20981.5|20976.9|20955.9|0
1738542600000|2025-02-03 00:30:00|20998.2|20977.2|21007.4|20986.4|21008.2|20987.2|20988.5|20967.5|0
1738542900000|2025-02-03 00:35:00|21006.1|20985.1|20997.5|20976.5|21018|20997|20992.5|20971.5|0
1738543200000|2025-02-03 00:40:00|20995.1|20974.1|21008.7|20987.7|21021.6|21000.6|20990.2|20969.2|0
1738543500000|2025-02-03 00:45:00|21007.6|20986.6|21012.2|20991.2|21023.7|21002.7|20992.5|20971.5|0
1738543800000|2025-02-03 00:50:00|21012.1|20991.1|20996.2|20975.2|21016.9|20995.9|20992|20971|0
1738544100000|2025-02-03 00:55:00|20997|20976|21012.9|20991.9|21014.2|20993.2|20991.1|20970.1|0
1738544400000|2025-02-03 01:00:00|21007.5|20986.5|20997.4|20976.4|21015.9|20994.9|20994.6|20973.6|0
1738544700000|2025-02-03 01:05:00|20997.2|20976.2|20971|20950|20997.6|20976.6|20970.5|20949.5|0
1738545000000|2025-02-03 01:10:00|20966.4|20945.4|21003.7|20982.7|21010.1|20989.1|20961.4|20940.4|0
1738545300000|2025-02-03 01:15:00|21004|20983|21012.2|20991.2|21014.1|20993.1|20995.9|20974.9|0
1738545600000|2025-02-03 01:20:00|21012.4|20991.4|21028.2|21007.2|21036|21015|21008.9|20987.9|0
1738545900000|2025-02-03 01:25:00|21025.5|21004.5|21029.5|21008.5|21040.5|21019.5|21019.2|20998.2|0
1738546200000|2025-02-03 01:30:00|21029.9|21008.9|21028.6|21007.6|21043.2|21022.2|21025.4|21004.4|0
1738546500000|2025-02-03 01:35:00|21028.4|21007.4|21026.2|21005.2|21030.2|21009.2|21012.5|20991.5|0
1738546800000|2025-02-03 01:40:00|21027.2|21006.2|20982.5|20961.5|21033.1|21012.1|20982.5|20961.5|0
1738547100000|2025-02-03 01:45:00|20982.7|20961.7|20982.6|20961.6|21005.4|20984.4|20978.4|20957.4|0
1738547400000|2025-02-03 01:50:00|20983.7|20962.7|20979.2|20958.2|21000.2|20979.2|20975.2|20954.2|0
1738547700000|2025-02-03 01:55:00|20979.5|20958.5|20969.5|20948.5|20980.6|20959.6|20966|20945|0
1738548000000|2025-02-03 02:00:00|20970|20949|20964.9|20943.9|20972.5|20951.5|20950.1|20929.1|0
1738548300000|2025-02-03 02:05:00|20964.4|20943.4|20948.4|20927.4|20966.9|20945.9|20943.6|20922.6|0
1738548600000|2025-02-03 02:10:00|20949.1|20928.1|20955.7|20934.7|20956.4|20935.4|20929.7|20908.7|0
1738548900000|2025-02-03 02:15:00|20955.5|20934.5|20948.6|20927.6|20961.5|20940.5|20947.2|20926.2|0
1738549200000|2025-02-03 02:20:00|20948.4|20927.4|20950.9|20929.9|20956.4|20935.4|20931.1|20910.1|0
1738549500000|2025-02-03 02:25:00|20949|20928|20945.4|20924.4|20957.4|20936.4|20935.4|20914.4|0
1738549800000|2025-02-03 02:30:00|20946.4|20925.4|20935.1|20914.1|20946.6|20925.6|20931.1|20910.1|0
1738550100000|2025-02-03 02:35:00|20935.4|20914.4|20903.6|20882.6|20937.9|20916.9|20899.7|20878.7|0
1738550400000|2025-02-03 02:40:00|20902.1|20881.1|20915.2|20894.2|20915.2|20894.2|20886.4|20865.4|0
1738550700000|2025-02-03 02:45:00|20915.9|20894.9|20888.2|20867.2|20916|20895|20887.7|20866.7|0
1738551000000|2025-02-03 02:50:00|20889.6|20868.6|20889.5|20868.5|20899.4|20878.4|20873.4|20852.4|0
1738551300000|2025-02-03 02:55:00|20890.2|20869.2|20923.6|20902.6|20926.2|20905.2|20889.5|20868.5|0
1738551600000|2025-02-03 03:00:00|20923.7|20902.7|20902.6|20881.6|20923.7|20902.7|20900.6|20879.6|0
1738551900000|2025-02-03 03:05:00|20902.7|20881.7|20900.4|20879.4|20908.2|20887.2|20890.6|20869.6|0
1738552200000|2025-02-03 03:10:00|20900.7|20879.7|20900.9|20879.9|20913.4|20892.4|20897.1|20876.1|0
1738552500000|2025-02-03 03:15:00|20903|20882|20910.1|20889.1|20918.2|20897.2|20900.9|20879.9|0
1738552800000|2025-02-03 03:20:00|20910.2|20889.2|20926.1|20905.1|20933|20912|20910.1|20889.1|0
1738553100000|2025-02-03 03:25:00|20926.7|20905.7|20935|20914|20937.9|20916.9|20920.6|20899.6|0
1738553400000|2025-02-03 03:30:00|20935.6|20914.6|20936|20915|20948.9|20927.9|20931.2|20910.2|0
1738553700000|2025-02-03 03:35:00|20935.9|20914.9|20925.6|20904.6|20936|20915|20920.2|20899.2|0
1738554000000|2025-02-03 03:40:00|20926.2|20905.2|20922.2|20901.2|20929|20908|20918.4|20897.4|0
1738554300000|2025-02-03 03:45:00|20923.6|20902.6|20927.4|20906.4|20929.4|20908.4|20913.5|20892.5|0
1738554600000|2025-02-03 03:50:00|20927.2|20906.2|20927.6|20906.6|20932.7|20911.7|20921.1|20900.1|0
1738554900000|2025-02-03 03:55:00|20926.5|20905.5|20929.9|20908.9|20938.7|20917.7|20926.5|20905.5|0
1738555200000|2025-02-03 04:00:00|20928.2|20907.2|20933.9|20912.9|20946.4|20925.4|20926.9|20905.9|0
1738555500000|2025-02-03 04:05:00|20933.1|20912.1|20915.2|20894.2|20933.6|20912.6|20911.4|20890.4|0
1738555800000|2025-02-03 04:10:00|20915.1|20894.1|20925|20904|20925|20904|20904.2|20883.2|0
1738556100000|2025-02-03 04:15:00|20924.4|20903.4|20915.9|20894.9|20926.6|20905.6|20915.2|20894.2|0
1738556400000|2025-02-03 04:20:00|20914.2|20893.2|20912.9|20891.9|20916.7|20895.7|20901.1|20880.1|0
1738556700000|2025-02-03 04:25:00|20912.6|20891.6|20910.5|20889.5|20914.5|20893.5|20907|20886|0
1738557000000|2025-02-03 04:30:00|20910.1|20889.1|20878.9|20857.9|20910.6|20889.6|20878.9|20857.9|0
1738557300000|2025-02-03 04:35:00|20880.9|20859.9|20881|20860|20890.2|20869.2|20876.7|20855.7|0
1738557600000|2025-02-03 04:40:00|20881.1|20860.1|20892.7|20871.7|20894|20873|20881.1|20860.1|0
1738557900000|2025-02-03 04:45:00|20892|20871|20904.4|20883.4|20908.9|20887.9|20884|20863|0
1738558200000|2025-02-03 04:50:00|20905.9|20884.9|20919.2|20898.2|20919.4|20898.4|20901.7|20880.7|0
1738558500000|2025-02-03 04:55:00|20917.4|20896.4|20912.7|20891.7|20920.4|20899.4|20912.1|20891.1|0
1738558800000|2025-02-03 05:00:00|20912.9|20891.9|20901.5|20880.5|20914.9|20893.9|20896|20875|0
1738559100000|2025-02-03 05:05:00|20901.4|20880.4|20911.7|20890.7|20917|20896|20901|20880|0
1738559400000|2025-02-03 05:10:00|20911.6|20890.6|20927.6|20906.6|20935.5|20914.5|20910.9|20889.9|0
1738559700000|2025-02-03 05:15:00|20927.2|20906.2|20929.7|20908.7|20931.7|20910.7|20922|20901|0
1738560000000|2025-02-03 05:20:00|20929.9|20908.9|20924.9|20903.9|20931.7|20910.7|20920.5|20899.5|0
1738560300000|2025-02-03 05:25:00|20926.4|20905.4|20923.7|20902.7|20928.7|20907.7|20917.5|20896.5|0
1738560600000|2025-02-03 05:30:00|20923.2|20902.2|20921.7|20900.7|20930.1|20909.1|20919.9|20898.9|0
1738560900000|2025-02-03 05:35:00|20921|20900|20921.5|20900.5|20924.4|20903.4|20912|20891|0
1738561200000|2025-02-03 05:40:00|20922.9|20901.9|20930.1|20909.1|20932.1|20911.1|20922|20901|0
1738561500000|2025-02-03 05:45:00|20929.1|20908.1|20946.9|20925.9|20946.9|20925.9|20923.9|20902.9|0
1738561800000|2025-02-03 05:50:00|20946.2|20925.2|20970.2|20949.2|20970.7|20949.7|20946.2|20925.2|0
1738562100000|2025-02-03 05:55:00|20970.4|20949.4|20966.2|20945.2|20971.4|20950.4|20959.9|20938.9|0
1738562400000|2025-02-03 06:00:00|20963.6|20942.6|20976.2|20955.2|20984.1|20963.1|20960.2|20939.2|0
1738562700000|2025-02-03 06:05:00|20973.9|20952.9|20964.1|20943.1|20976.7|20955.7|20955.4|20934.4|0
1738563000000|2025-02-03 06:10:00|20963|20942|20949.9|20928.9|20965|20944|20949.2|20928.2|0
1738563300000|2025-02-03 06:15:00|20950.6|20929.6|20949.5|20928.5|20956.5|20935.5|20939.7|20918.7|0
1738563600000|2025-02-03 06:20:00|20949.6|20928.6|20942.1|20921.1|20953.5|20932.5|20941.2|20920.2|0
1738563900000|2025-02-03 06:25:00|20941.9|20920.9|20945.9|20924.9|20952.9|20931.9|20938.4|20917.4|0
1738564200000|2025-02-03 06:30:00|20945.6|20924.6|20953.9|20932.9|20960.5|20939.5|20945.6|20924.6|0
1738564500000|2025-02-03 06:35:00|20953.7|20932.7|20958.1|20937.1|20963.1|20942.1|20953.7|20932.7|0
1738564800000|2025-02-03 06:40:00|20959.2|20938.2|20960.6|20939.6|20965|20944|20957.1|20936.1|0
1738565100000|2025-02-03 06:45:00|20960.9|20939.9|20984.5|20963.5|20993.7|20972.7|20954.5|20933.5|0
1738565400000|2025-02-03 06:50:00|20983.9|20962.9|20957.9|20936.9|20986.5|20965.5|20949.1|20928.1|0
1738565700000|2025-02-03 06:55:00|20958|20937|20960.5|20939.5|20966.1|20945.1|20954|20933|0
1738566000000|2025-02-03 07:00:00|20963|20942|20988.5|20967.5|20992|20971|20962.9|20941.9|0
1738566300000|2025-02-03 07:05:00|20988.9|20967.9|20985.6|20964.6|20998.5|20977.5|20978.2|20957.2|0
1738566600000|2025-02-03 07:10:00|20985.4|20964.4|20987.6|20966.6|21001.4|20980.4|20978.5|20957.5|0
1738566900000|2025-02-03 07:15:00|20988|20967|20979.7|20958.7|20990.6|20969.6|20972.4|20951.4|0
1738567200000|2025-02-03 07:20:00|20979.9|20958.9|20997.2|20976.2|20997.9|20976.9|20979.7|20958.7|0
1738567500000|2025-02-03 07:25:00|20997.4|20976.4|20996.6|20975.6|20999|20978|20981.7|20960.7|0
1738567800000|2025-02-03 07:30:00|20998.5|20977.5|20993.9|20972.9|21004.1|20983.1|20983.1|20962.1|0
1738568100000|2025-02-03 07:35:00|20993.6|20972.6|20989.7|20968.7|20996.7|20975.7|20979.2|20958.2|0
1738568400000|2025-02-03 07:40:00|20989.6|20968.6|21002.1|20981.1|21010.2|20989.2|20989.6|20968.6|0
1738568700000|2025-02-03 07:45:00|21002.2|20981.2|21033|21012|21033.9|21012.9|20996.1|20975.1|0
1738569000000|2025-02-03 07:50:00|21032.6|21011.6|21024.1|21003.1|21046.1|21025.1|21022.5|21001.5|0
1738569300000|2025-02-03 07:55:00|21022.5|21001.5|21012.2|20991.2|21023.2|21002.2|21005.5|20984.5|0
1738569600000|2025-02-03 08:00:00|21015.4|20994.4|21048.7|21027.7|21053.4|21032.4|21015.4|20994.4|0
1738569900000|2025-02-03 08:05:00|21048.9|21027.9|21078.7|21057.7|21078.7|21057.7|21034.5|21013.5|0
1738570200000|2025-02-03 08:10:00|21079.1|21058.1|21080|21059|21082|21061|21064.7|21043.7|0
1738570500000|2025-02-03 08:15:00|21079.4|21058.4|21134.4|21113.4|21136.5|21115.5|21064.7|21043.7|0
1738570800000|2025-02-03 08:20:00|21134.7|21113.7|21114.5|21093.5|21144.4|21123.4|21111.4|21090.4|0
1738571100000|2025-02-03 08:25:00|21112.1|21091.1|21106.6|21085.6|21115.1|21094.1|21097.7|21076.7|0
1738571400000|2025-02-03 08:30:00|21104|21083|21112.4|21091.4|21122.1|21101.1|21097.5|21076.5|0
1738571700000|2025-02-03 08:35:00|21113|21092|21101.4|21080.4|21130.6|21109.6|21100.7|21079.7|0
1738572000000|2025-02-03 08:40:00|21097.9|21076.9|21092.9|21071.9|21102.4|21081.4|21084.2|21063.2|0
1738572300000|2025-02-03 08:45:00|21091.4|21070.4|21092.1|21071.1|21099.7|21078.7|21075.4|21054.4|0
1738572600000|2025-02-03 08:50:00|21091.2|21070.2|21093.1|21072.1|21109|21088|21087|21066|0
1738572900000|2025-02-03 08:55:00|21096.7|21075.7|21099.7|21078.7|21115.9|21094.9|21096.1|21075.1|0
1738573200000|2025-02-03 09:00:00|21103.9|21082.9|21117.4|21096.4|21121|21100|21079.9|21058.9|0
1738573500000|2025-02-03 09:05:00|21115.2|21094.2|21089.7|21068.7|21121.5|21100.5|21085.1|21064.1|0
1738573800000|2025-02-03 09:10:00|21086|21065|21103|21082|21107.9|21086.9|21077.2|21056.2|0
1738574100000|2025-02-03 09:15:00|21102.4|21081.4|21078.7|21057.7|21110|21089|21076.6|21055.6|0
1738574400000|2025-02-03 09:20:00|21075.4|21054.4|21080.6|21059.6|21095.6|21074.6|21062.5|21041.5|0
1738574700000|2025-02-03 09:25:00|21085.6|21064.6|21094.6|21073.6|21100.7|21079.7|21083.4|21062.4|0
1738575000000|2025-02-03 09:30:00|21094.4|21073.4|21123|21102|21126.1|21105.1|21094.4|21073.4|0
1738575300000|2025-02-03 09:35:00|21123.9|21102.9|21096.2|21075.2|21123.9|21102.9|21092.7|21071.7|0
1738575600000|2025-02-03 09:40:00|21096.1|21075.1|21083.4|21062.4|21107.7|21086.7|21079.7|21058.7|0
1738575900000|2025-02-03 09:45:00|21083.6|21062.6|21086.9|21065.9|21092.5|21071.5|21073.5|21052.5|0
1738576200000|2025-02-03 09:50:00|21086.2|21065.2|21080.4|21059.4|21093.2|21072.2|21074.7|21053.7|0
1738576500000|2025-02-03 09:55:00|21079.6|21058.6|21077.2|21056.2|21082.4|21061.4|21069.7|21048.7|0
1738576800000|2025-02-03 10:00:00|21076.7|21055.7|21057.7|21036.7|21086.5|21065.5|21053.7|21032.7|0
1738577100000|2025-02-03 10:05:00|21056.7|21035.7|21094|21073|21099|21078|21056.4|21035.4|0
1738577400000|2025-02-03 10:10:00|21094.2|21073.2|21103.5|21082.5|21103.6|21082.6|21084.6|21063.6|0
1738577700000|2025-02-03 10:15:00|21103.1|21082.1|21095.5|21074.5|21103.1|21082.1|21088.1|21067.1|0
1738578000000|2025-02-03 10:20:00|21095.6|21074.6|21096.5|21075.5|21107.4|21086.4|21089.9|21068.9|0
1738578300000|2025-02-03 10:25:00|21096.2|21075.2|21100|21079|21108.9|21087.9|21094.1|21073.1|0
1738578600000|2025-02-03 10:30:00|21099.7|21078.7|21128.7|21107.7|21133.5|21112.5|21099.7|21078.7|0
1738578900000|2025-02-03 10:35:00|21127.7|21106.7|21129.6|21108.6|21135.2|21114.2|21126|21105|0
1738579200000|2025-02-03 10:40:00|21130.1|21109.1|21137|21116|21138.2|21117.2|21122.9|21101.9|0
1738579500000|2025-02-03 10:45:00|21137.5|21116.5|21125.4|21104.4|21141|21120|21119.1|21098.1|0
1738579800000|2025-02-03 10:50:00|21125.5|21104.5|21123|21102|21129.4|21108.4|21114.2|21093.2|0
1738580100000|2025-02-03 10:55:00|21125.2|21104.2|21127.7|21106.7|21127.7|21106.7|21118.6|21097.6|0
1738580400000|2025-02-03 11:00:00|21131.1|21110.1|21150.1|21129.1|21161.1|21140.1|21131.1|21110.1|0
1738580700000|2025-02-03 11:05:00|21149.4|21128.4|21156.5|21135.5|21163.4|21142.4|21146.4|21125.4|0
1738581000000|2025-02-03 11:10:00|21157.6|21136.6|21162.7|21141.7|21166|21145|21155.2|21134.2|0
1738581300000|2025-02-03 11:15:00|21161|21140|21144.1|21123.1|21161.4|21140.4|21139.4|21118.4|0
1738581600000|2025-02-03 11:20:00|21143.9|21122.9|21136|21115|21148|21127|21136|21115|0
1738581900000|2025-02-03 11:25:00|21135.9|21114.9|21130.5|21109.5|21140.6|21119.6|21124.4|21103.4|0
1738582200000|2025-02-03 11:30:00|21130.6|21109.6|21125.1|21104.1|21139.5|21118.5|21123.4|21102.4|0
1738582500000|2025-02-03 11:35:00|21125|21104|21112.7|21091.7|21129.2|21108.2|21110.4|21089.4|0
1738582800000|2025-02-03 11:40:00|21112.5|21091.5|21114.9|21093.9|21118.9|21097.9|21108.1|21087.1|0
1738583100000|2025-02-03 11:45:00|21115.4|21094.4|21110.2|21089.2|21126|21105|21103.9|21082.9|0
1738583400000|2025-02-03 11:50:00|21110|21089|21095.7|21074.7|21113.1|21092.1|21091.9|21070.9|0
1738583700000|2025-02-03 11:55:00|21097.6|21076.6|21118.9|21097.9|21125.6|21104.6|21097.6|21076.6|0
1738584000000|2025-02-03 12:00:00|21117.6|21096.6|21089.7|21068.7|21120|21099|21089.7|21068.7|0
1738584300000|2025-02-03 12:05:00|21090.5|21069.5|21089.4|21068.4|21100.9|21079.9|21079.5|21058.5|0
1738584600000|2025-02-03 12:10:00|21089|21068|21100.9|21079.9|21101.4|21080.4|21075.1|21054.1|0
1738584900000|2025-02-03 12:15:00|21100.7|21079.7|21084.7|21063.7|21109.9|21088.9|21081.7|21060.7|0
1738585200000|2025-02-03 12:20:00|21084.2|21063.2|21102.1|21081.1|21103.2|21082.2|21081.4|21060.4|0
1738585500000|2025-02-03 12:25:00|21102.5|21081.5|21108.9|21087.9|21125.2|21104.2|21093.5|21072.5|0
1738585800000|2025-02-03 12:30:00|21109.1|21088.1|21081.4|21060.4|21110.9|21089.9|21081.4|21060.4|0
1738586100000|2025-02-03 12:35:00|21083.2|21062.2|21071.1|21050.1|21086.6|21065.6|21065|21044|0
1738586400000|2025-02-03 12:40:00|21071.4|21050.4|21067.9|21046.9|21080.4|21059.4|21065.6|21044.6|0
1738586700000|2025-02-03 12:45:00|21067.5|21046.5|21063.9|21042.9|21073|21052|21052.1|21031.1|0
1738587000000|2025-02-03 12:50:00|21064.9|21043.9|21067.4|21046.4|21076|21055|21053.5|21032.5|0
1738587300000|2025-02-03 12:55:00|21066.9|21045.9|21074.4|21053.4|21075.6|21054.6|21059.9|21038.9|0
1738587600000|2025-02-03 13:00:00|21073.9|21052.9|21095.1|21074.1|21103.9|21082.9|21063|21042|0
1738587900000|2025-02-03 13:05:00|21096.9|21075.9|21109.9|21088.9|21141|21120|21095.7|21074.7|0
1738588200000|2025-02-03 13:10:00|21109.5|21088.5|21132.7|21111.7|21135.5|21114.5|21097|21076|0
1738588500000|2025-02-03 13:15:00|21131|21110|21126|21105|21131|21110|21118.4|21097.4|0
1738588800000|2025-02-03 13:20:00|21126.7|21105.7|21117|21096|21137|21116|21101.1|21080.1|0
1738589100000|2025-02-03 13:25:00|21117.4|21096.4|21115.1|21094.1|21120.6|21099.6|21102.1|21081.1|0
1738589400000|2025-02-03 13:30:00|21115.2|21094.2|21097.7|21076.7|21128.9|21107.9|21097.7|21076.7|0
1738589700000|2025-02-03 13:35:00|21098.2|21077.2|21085.2|21064.2|21098.2|21077.2|21082.9|21061.9|0
1738590000000|2025-02-03 13:40:00|21084.9|21063.9|21092.7|21071.7|21096.2|21075.2|21078|21057|0
1738590300000|2025-02-03 13:45:00|21092.6|21071.6|21088.1|21067.1|21103.1|21082.1|21078.4|21057.4|0
1738590600000|2025-02-03 13:50:00|21087.5|21066.5|21096.2|21075.2|21097.2|21076.2|21070|21049|0
1738590900000|2025-02-03 13:55:00|21096|21075|21096.9|21075.9|21101|21080|21086.6|21065.6|0
1738591200000|2025-02-03 14:00:00|21097.5|21076.5|21097.9|21076.9|21107.4|21086.4|21088.6|21067.6|0
1738591500000|2025-02-03 14:05:00|21098.2|21077.2|21090.9|21069.9|21112.4|21091.4|21089.9|21068.9|0
1738591800000|2025-02-03 14:10:00|21091|21070|21107.4|21086.4|21125.7|21104.7|21079.4|21058.4|0
1738592100000|2025-02-03 14:15:00|21107.7|21086.7|21113|21092|21114.4|21093.4|21101.1|21080.1|0
1738592400000|2025-02-03 14:20:00|21114.5|21093.5|21112.9|21091.9|21115.6|21094.6|21099.7|21078.7|0
1738592700000|2025-02-03 14:25:00|21079.5|21058.5|21108.4|21087.4|21120|21099|21076.2|21055.2|0
1738593000000|2025-02-03 14:30:00|21110.5|21089.5|21122.9|21101.9|21153.4|21132.4|21078.3|21057.3|0
1738593300000|2025-02-03 14:35:00|21120.1|21099.1|21207.3|21186.3|21213.3|21192.3|21113.8|21092.8|0
1738593600000|2025-02-03 14:40:00|21202.4|21181.4|21161.1|21140.1|21202.4|21181.4|21152.4|21131.4|0
1738593900000|2025-02-03 14:45:00|21164.4|21143.4|21111.4|21090.4|21164.6|21143.6|21102.3|21081.3|0
1738594200000|2025-02-03 14:50:00|21112.4|21091.4|21097.3|21076.3|21135.6|21114.6|21071.8|21050.8|0
1738594500000|2025-02-03 14:55:00|21096.2|21075.2|21118.2|21097.2|21148.8|21127.8|21081.2|21060.2|0
1738594800000|2025-02-03 15:00:00|21099.8|21078.8|21068.3|21047.3|21113.2|21092.2|21045.4|21024.4|0
1738595100000|2025-02-03 15:05:00|21061.1|21040.1|21100.2|21079.2|21112.2|21091.2|21055.8|21034.8|0
1738595400000|2025-02-03 15:10:00|21097.1|21076.1|21027.6|21006.6|21097.1|21076.1|21021.7|21000.7|0
1738595700000|2025-02-03 15:15:00|21027.4|21006.4|21012.6|20991.6|21039.2|21018.2|21012.6|20991.6|0
1738596000000|2025-02-03 15:20:00|21015.9|20994.9|21212.7|21191.7|21223.8|21202.8|21013.2|20992.2|0
1738596300000|2025-02-03 15:25:00|21218.9|21197.9|21252.2|21231.2|21258.6|21237.6|21179.7|21158.7|0
1738596600000|2025-02-03 15:30:00|21251.8|21230.8|21269.4|21248.4|21279.6|21258.6|21220.9|21199.9|0
1738596900000|2025-02-03 15:35:00|21267.4|21246.4|21261.4|21240.4|21298.2|21277.2|21230.3|21209.3|0
1738597200000|2025-02-03 15:40:00|21261.3|21240.3|21337.6|21316.6|21347.3|21326.3|21239.4|21218.4|0
1738597500000|2025-02-03 15:45:00|21334.3|21313.3|21308.8|21287.8|21339.7|21318.7|21283.2|21262.2|0
1738597800000|2025-02-03 15:50:00|21306.7|21285.7|21300.4|21279.4|21339.9|21318.9|21293.7|21272.7|0
1738598100000|2025-02-03 15:55:00|21295.4|21274.4|21318.2|21297.2|21339.7|21318.7|21286.6|21265.6|0
1738598400000|2025-02-03 16:00:00|21312.4|21291.4|21303.4|21282.4|21349.7|21328.7|21277.7|21256.7|0
1738598700000|2025-02-03 16:05:00|21307.9|21286.9|21317.9|21296.9|21324.8|21303.8|21242.2|21221.2|0
1738599000000|2025-02-03 16:10:00|21322.9|21301.9|21329.6|21308.6|21350.8|21329.8|21315.3|21294.3|0
1738599300000|2025-02-03 16:15:00|21329.9|21308.9|21344.9|21323.9|21348.3|21327.3|21318.7|21297.7|0
1738599600000|2025-02-03 16:20:00|21347.9|21326.9|21336.7|21315.7|21363.4|21342.4|21328.2|21307.2|0
1738599900000|2025-02-03 16:25:00|21330.6|21309.6|21303.3|21282.3|21344.7|21323.7|21291.4|21270.4|0
1738600200000|2025-02-03 16:30:00|21301.9|21280.9|21327.9|21306.9|21333.8|21312.8|21277.9|21256.9|0
1738600500000|2025-02-03 16:35:00|21326.3|21305.3|21332.2|21311.2|21335.6|21314.6|21308.9|21287.9|0
1738600800000|2025-02-03 16:40:00|21333.9|21312.9|21330.4|21309.4|21342.2|21321.2|21297.4|21276.4|0
1738601100000|2025-02-03 16:45:00|21330.9|21309.9|21305.2|21284.2|21356.4|21335.4|21302.2|21281.2|0
1738601400000|2025-02-03 16:50:00|21309.8|21288.8|21339.2|21318.2|21358.4|21337.4|21309.4|21288.4|0
1738601700000|2025-02-03 16:55:00|21336.9|21315.9|21281.4|21260.4|21338.7|21317.7|21267.4|21246.4|0
1738602000000|2025-02-03 17:00:00|21284.2|21263.2|21281.4|21260.4|21301.2|21280.2|21268.9|21247.9|0
1738602300000|2025-02-03 17:05:00|21283.9|21262.9|21299.9|21278.9|21300.1|21279.1|21263.3|21242.3|0
1738602600000|2025-02-03 17:10:00|21300.8|21279.8|21294.4|21273.4|21303.7|21282.7|21271.6|21250.6|0
1738602900000|2025-02-03 17:15:00|21290.9|21269.9|21302.7|21281.7|21303.7|21282.7|21280.9|21259.9|0
1738603200000|2025-02-03 17:20:00|21305.6|21284.6|21346.2|21325.2|21346.2|21325.2|21300.8|21279.8|0
1738603500000|2025-02-03 17:25:00|21348.2|21327.2|21290.3|21269.3|21353.8|21332.8|21289.1|21268.1|0
1738603800000|2025-02-03 17:30:00|21288.2|21267.2|21271.1|21250.1|21299.8|21278.8|21268.7|21247.7|0
1738604100000|2025-02-03 17:35:00|21271.3|21250.3|21265.2|21244.2|21278.2|21257.2|21250.8|21229.8|0
1738604400000|2025-02-03 17:40:00|21264.6|21243.6|21253.9|21232.9|21270.9|21249.9|21247.4|21226.4|0
1738604700000|2025-02-03 17:45:00|21253.7|21232.7|21278.2|21257.2|21288.1|21267.1|21253.7|21232.7|0
1738605000000|2025-02-03 17:50:00|21277.2|21256.2|21317.3|21296.3|21322.6|21301.6|21276.4|21255.4|0
1738605300000|2025-02-03 17:55:00|21317.9|21296.9|21303.3|21282.3|21319.7|21298.7|21242.8|21221.8|0
1738605600000|2025-02-03 18:00:00|21299.9|21278.9|21305.3|21284.3|21313.1|21292.1|21250.3|21229.3|0
1738605900000|2025-02-03 18:05:00|21305.1|21284.1|21266.3|21245.3|21314.6|21293.6|21256.9|21235.9|0
1738606200000|2025-02-03 18:10:00|21267.7|21246.7|21306.9|21285.9|21321.3|21300.3|21257.2|21236.2|0
1738606500000|2025-02-03 18:15:00|21307.4|21286.4|21302.9|21281.9|21324.2|21303.2|21293.1|21272.1|0
1738606800000|2025-02-03 18:20:00|21301.9|21280.9|21304.6|21283.6|21315.8|21294.8|21292.1|21271.1|0
1738607100000|2025-02-03 18:25:00|21303.7|21282.7|21312.7|21291.7|21330.7|21309.7|21299.6|21278.6|0
1738607400000|2025-02-03 18:30:00|21312.4|21291.4|21335.4|21314.4|21339.4|21318.4|21307.2|21286.2|0
1738607700000|2025-02-03 18:35:00|21334.6|21313.6|21329.7|21308.7|21346.9|21325.9|21317.7|21296.7|0
1738608000000|2025-02-03 18:40:00|21329.6|21308.6|21314.8|21293.8|21338.2|21317.2|21298.9|21277.9|0
1738608300000|2025-02-03 18:45:00|21314.3|21293.3|21345.6|21324.6|21351.8|21330.8|21314.3|21293.3|0
1738608600000|2025-02-03 18:50:00|21346.2|21325.2|21357.9|21336.9|21364.3|21343.3|21346.2|21325.2|0
1738608900000|2025-02-03 18:55:00|21357.8|21336.8|21365.8|21344.8|21370.4|21349.4|21355.9|21334.9|0
1738609200000|2025-02-03 19:00:00|21365.9|21344.9|21361.8|21340.8|21379.8|21358.8|21354.6|21333.6|0
1738609500000|2025-02-03 19:05:00|21361.9|21340.9|21373.7|21352.7|21375.7|21354.7|21347.4|21326.4|0
1738609800000|2025-02-03 19:10:00|21372.2|21351.2|21399.8|21378.8|21402.3|21381.3|21372.2|21351.2|0
1738610100000|2025-02-03 19:15:00|21399.6|21378.6|21408.8|21387.8|21418.2|21397.2|21399.2|21378.2|0
1738610400000|2025-02-03 19:20:00|21408.2|21387.2|21403.7|21382.7|21409.3|21388.3|21393.7|21372.7|0
1738610700000|2025-02-03 19:25:00|21402.1|21381.1|21387.8|21366.8|21407.7|21386.7|21387.2|21366.2|0
1738611000000|2025-02-03 19:30:00|21389.7|21368.7|21396.3|21375.3|21399.9|21378.9|21379.1|21358.1|0
1738611300000|2025-02-03 19:35:00|21394.3|21373.3|21388.1|21367.1|21395.6|21374.6|21376.8|21355.8|0
1738611600000|2025-02-03 19:40:00|21387.8|21366.8|21399.9|21378.9|21408.1|21387.1|21380.8|21359.8|0
1738611900000|2025-02-03 19:45:00|21399.3|21378.3|21404.8|21383.8|21412.3|21391.3|21394.3|21373.3|0
1738612200000|2025-02-03 19:50:00|21406.6|21385.6|21398.1|21377.1|21410.1|21389.1|21397.9|21376.9|0
1738612500000|2025-02-03 19:55:00|21396.3|21375.3|21384.4|21363.4|21403.7|21382.7|21376.4|21355.4|0
1738612800000|2025-02-03 20:00:00|21388.9|21367.9|21400.1|21379.1|21404.2|21383.2|21375.3|21354.3|0
1738613100000|2025-02-03 20:05:00|21399.9|21378.9|21377.6|21356.6|21400.8|21379.8|21371.6|21350.6|0
1738613400000|2025-02-03 20:10:00|21376.9|21355.9|21365.1|21344.1|21383.1|21362.1|21362.1|21341.1|0
1738613700000|2025-02-03 20:15:00|21363.7|21342.7|21387.9|21366.9|21388.3|21367.3|21359.8|21338.8|0
1738614000000|2025-02-03 20:20:00|21386.6|21365.6|21389.4|21368.4|21396.1|21375.1|21379.8|21358.8|0
1738614300000|2025-02-03 20:25:00|21389.7|21368.7|21356.3|21335.3|21389.7|21368.7|21351.8|21330.8|0
1738614600000|2025-02-03 20:30:00|21359.9|21338.9|21357.4|21336.4|21365.3|21344.3|21341.9|21320.9|0
1738614900000|2025-02-03 20:35:00|21355.8|21334.8|21350.3|21329.3|21368.3|21347.3|21348.8|21327.8|0
1738615200000|2025-02-03 20:40:00|21353.3|21332.3|21331.8|21310.8|21358.6|21337.6|21328.3|21307.3|0
1738615500000|2025-02-03 20:45:00|21335.6|21314.6|21332.4|21311.4|21336.9|21315.9|21313.2|21292.2|0
1738615800000|2025-02-03 20:50:00|21337.8|21316.8|21328.9|21307.9|21344.3|21323.3|21319.8|21298.8|0
1738616100000|2025-02-03 20:55:00|21317.9|21296.9|21303.1|21282.1|21325.2|21304.2|21298.3|21277.3|0
1738616400000|2025-02-03 21:00:00|21306.2|21285.2|21313.3|21292.3|21316.2|21295.2|21287.1|21266.1|0
1738616700000|2025-02-03 21:05:00|21313.8|21292.8|21322.9|21301.9|21342.2|21321.2|21313.8|21292.8|0
1738617000000|2025-02-03 21:10:00|21324.9|21303.9|21326.9|21305.9|21333.2|21312.2|21319.6|21298.6|0
1738617300000|2025-02-03 21:15:00|21325.8|21304.8|21396.4|21375.4|21396.4|21375.4|21324.2|21303.2|0
1738617600000|2025-02-03 21:20:00|21392.7|21371.7|21396.1|21375.1|21406.2|21385.2|21373.8|21352.8|0
1738617900000|2025-02-03 21:25:00|21395.7|21374.7|21406.7|21385.7|21411.7|21390.7|21392.8|21371.8|0
1738618200000|2025-02-03 21:30:00|21406.6|21385.6|21400.6|21379.6|21408.9|21387.9|21395.3|21374.3|0
1738618500000|2025-02-03 21:35:00|21400.7|21379.7|21452.3|21431.3|21468.6|21447.6|21390.1|21369.1|0
1738618800000|2025-02-03 21:40:00|21453.7|21432.7|21455.9|21434.9|21469.8|21448.8|21449.8|21428.8|0
1738619100000|2025-02-03 21:45:00|21452.3|21431.3|21472.8|21451.8|21474.7|21453.7|21450.2|21429.2|0
1738619400000|2025-02-03 21:50:00|21472.6|21451.6|21450.7|21429.7|21472.6|21451.6|21447.9|21426.9|0
1738619700000|2025-02-03 21:55:00|21450.4|21429.4|21449.8|21428.8|21452.3|21431.3|21443.6|21422.6|0
1738620000000|2025-02-03 22:00:00|21448.9|21427.9|21461.4|21440.4|21461.5|21440.5|21447.8|21426.8|0
1738620300000|2025-02-03 22:05:00|21461.3|21440.3|21466.5|21445.5|21468.1|21447.1|21460.9|21439.9|0
1738620600000|2025-02-03 22:10:00|21466.6|21445.6|21465.8|21444.8|21467.9|21446.9|21462.5|21441.5|0
1738620900000|2025-02-03 22:15:00|21466.1|21445.1|21460.9|21439.9|21466.1|21445.1|21460|21439|0
1738621200000|2025-02-03 22:20:00|21461|21440|21460|21439|21462|21441|21459.4|21438.4|0
1738621500000|2025-02-03 22:25:00|21459.8|21438.8|21462.8|21441.8|21462.8|21441.8|21459.8|21438.8|0
1738621800000|2025-02-03 22:30:00|21462.9|21441.9|21464.3|21443.3|21465.5|21444.5|21462.6|21441.6|0
1738622100000|2025-02-03 22:35:00|21464.4|21443.4|21465.9|21444.9|21467.4|21446.4|21464.4|21443.4|0
1738622400000|2025-02-03 22:40:00|21465.8|21444.8|21473.6|21452.6|21473.6|21452.6|21465.1|21444.1|0
1738622700000|2025-02-03 22:45:00|21473.7|21452.7|21478.2|21457.2|21478.3|21457.3|21471.3|21450.3|0
1738623000000|2025-02-03 22:50:00|21478|21457|21490.3|21469.3|21493|21472|21478|21457|0
1738623300000|2025-02-03 22:55:00|21490.2|21469.2|21498.7|21477.7|21498.7|21477.7|21490|21469|0
1738623600000|2025-02-03 23:00:00|21501|21480|21472.8|21451.8|21501|21480|21470.6|21449.6|0
1738623900000|2025-02-03 23:05:00|21473|21452|21476.1|21455.1|21485.3|21464.3|21466.7|21445.7|0
1738624200000|2025-02-03 23:10:00|21476.3|21455.3|21470|21449|21479.3|21458.3|21468.8|21447.8|0
1738624500000|2025-02-03 23:15:00|21469.5|21448.5|21475.8|21454.8|21477.8|21456.8|21469.5|21448.5|0
1738624800000|2025-02-03 23:20:00|21476.5|21455.5|21472.2|21451.2|21481.1|21460.1|21471.8|21450.8|0
1738625100000|2025-02-03 23:25:00|21472.3|21451.3|21468.2|21447.2|21473.5|21452.5|21465.2|21444.2|0
1738625400000|2025-02-03 23:30:00|21468.5|21447.5|21472|21451|21474.6|21453.6|21462.7|21441.7|0
1738625700000|2025-02-03 23:35:00|21471|21450|21471.3|21450.3|21473.8|21452.8|21467|21446|0
1738626000000|2025-02-03 23:40:00|21471.2|21450.2|21473.3|21452.3|21475|21454|21469.7|21448.7|0
1738626300000|2025-02-03 23:45:00|21473.2|21452.2|21466.1|21445.1|21479|21458|21465.7|21444.7|0
1738626600000|2025-02-03 23:50:00|21466.6|21445.6|21466|21445|21467.8|21446.8|21455.2|21434.2|0
1738626900000|2025-02-03 23:55:00|21465.8|21444.8|21472.7|21451.7|21474.6|21453.6|21464|21443|0
1738627200000|2025-02-04 00:00:00|21473.2|21452.2|21459.6|21438.6|21477.7|21456.7|21459.6|21438.6|0
1738627500000|2025-02-04 00:05:00|21459.7|21438.7|21452.5|21431.5|21460.7|21439.7|21445|21424|0
1738627800000|2025-02-04 00:10:00|21452.6|21431.6|21448.5|21427.5|21455.5|21434.5|21445.2|21424.2|0
1738628100000|2025-02-04 00:15:00|21447.6|21426.6|21445|21424|21456|21435|21439.6|21418.6|0
1738628400000|2025-02-04 00:20:00|21445.6|21424.6|21445.7|21424.7|21447|21426|21438.3|21417.3|0
1738628700000|2025-02-04 00:25:00|21446|21425|21451.1|21430.1|21454|21433|21445.3|21424.3|0
1738629000000|2025-02-04 00:30:00|21451.5|21430.5|21458.8|21437.8|21464.7|21443.7|21449.5|21428.5|0
1738629300000|2025-02-04 00:35:00|21459.3|21438.3|21457.1|21436.1|21463|21442|21451.6|21430.6|0
1738629600000|2025-02-04 00:40:00|21457|21436|21464.7|21443.7|21465.2|21444.2|21457|21436|0
1738629900000|2025-02-04 00:45:00|21464.3|21443.3|21448.6|21427.6|21464.3|21443.3|21448.3|21427.3|0
1738630200000|2025-02-04 00:50:00|21449.7|21428.7|21446.8|21425.8|21451|21430|21443.1|21422.1|0
1738630500000|2025-02-04 00:55:00|21447.3|21426.3|21450|21429|21453|21432|21446.1|21425.1|0
1738630800000|2025-02-04 01:00:00|21448.7|21427.7|21433|21412|21448.7|21427.7|21430|21409|0
1738631100000|2025-02-04 01:05:00|21433.1|21412.1|21420.3|21399.3|21435.2|21414.2|21416|21395|0
1738631400000|2025-02-04 01:10:00|21420.6|21399.6|21412.8|21391.8|21423|21402|21407.5|21386.5|0
1738631700000|2025-02-04 01:15:00|21413|21392|21406.3|21385.3|21422.8|21401.8|21404.7|21383.7|0
1738632000000|2025-02-04 01:20:00|21406.5|21385.5|21402.6|21381.6|21417.5|21396.5|21398|21377|0
1738632300000|2025-02-04 01:25:00|21399.5|21378.5|21410.6|21389.6|21413.2|21392.2|21398.7|21377.7|0
1738632600000|2025-02-04 01:30:00|21410.5|21389.5|21395.1|21374.1|21411.8|21390.8|21381.8|21360.8|0
1738632900000|2025-02-04 01:35:00|21395|21374|21396.1|21375.1|21400.3|21379.3|21392.8|21371.8|0
1738633200000|2025-02-04 01:40:00|21396.6|21375.6|21402.6|21381.6|21407.3|21386.3|21396.6|21375.6|0
1738633500000|2025-02-04 01:45:00|21403|21382|21403.8|21382.8|21406.2|21385.2|21395.2|21374.2|0
1738633800000|2025-02-04 01:50:00|21403.7|21382.7|21408.7|21387.7|21410.8|21389.8|21401.8|21380.8|0
1738634100000|2025-02-04 01:55:00|21408.8|21387.8|21410.5|21389.5|21414.6|21393.6|21405.3|21384.3|0
1738634400000|2025-02-04 02:00:00|21411.2|21390.2|21410.2|21389.2|21413.2|21392.2|21401.2|21380.2|0
1738634700000|2025-02-04 02:05:00|21410.1|21389.1|21416|21395|21416.1|21395.1|21408.8|21387.8|0
1738635000000|2025-02-04 02:10:00|21415.8|21394.8|21412.6|21391.6|21416.3|21395.3|21409.5|21388.5|0
1738635300000|2025-02-04 02:15:00|21411.5|21390.5|21408.5|21387.5|21412.5|21391.5|21403.8|21382.8|0
1738635600000|2025-02-04 02:20:00|21408|21387|21395.3|21374.3|21410.2|21389.2|21392|21371|0
1738635900000|2025-02-04 02:25:00|21396.2|21375.2|21406.2|21385.2|21408|21387|21392.3|21371.3|0
1738636200000|2025-02-04 02:30:00|21406.5|21385.5|21390.5|21369.5|21406.7|21385.7|21384.5|21363.5|0
1738636500000|2025-02-04 02:35:00|21390.8|21369.8|21386.2|21365.2|21394.5|21373.5|21382.8|21361.8|0
1738636800000|2025-02-04 02:40:00|21386|21365|21378.5|21357.5|21386.2|21365.2|21372.3|21351.3|0
1738637100000|2025-02-04 02:45:00|21378.1|21357.1|21367.7|21346.7|21381.2|21360.2|21367.7|21346.7|0
1738637400000|2025-02-04 02:50:00|21367.5|21346.5|21376.3|21355.3|21382.8|21361.8|21367.5|21346.5|0
1738637700000|2025-02-04 02:55:00|21376.2|21355.2|21369.5|21348.5|21376.6|21355.6|21364.5|21343.5|0
1738638000000|2025-02-04 03:00:00|21368.6|21347.6|21356.3|21335.3|21373.7|21352.7|21356.2|21335.2|0
1738638300000|2025-02-04 03:05:00|21356.1|21335.1|21357.3|21336.3|21363|21342|21355.3|21334.3|0
1738638600000|2025-02-04 03:10:00|21357.2|21336.2|21367.8|21346.8|21372.3|21351.3|21357.2|21336.2|0
1738638900000|2025-02-04 03:15:00|21367.7|21346.7|21361|21340|21368|21347|21352.3|21331.3|0
1738639200000|2025-02-04 03:20:00|21360.1|21339.1|21368.7|21347.7|21369.5|21348.5|21356.5|21335.5|0
1738639500000|2025-02-04 03:25:00|21368.2|21347.2|21366.2|21345.2|21371.7|21350.7|21363.8|21342.8|0
1738639800000|2025-02-04 03:30:00|21366.3|21345.3|21362.7|21341.7|21369.3|21348.3|21358.1|21337.1|0
1738640100000|2025-02-04 03:35:00|21362.6|21341.6|21354.7|21333.7|21369.1|21348.1|21351.2|21330.2|0
1738640400000|2025-02-04 03:40:00|21354.8|21333.8|21339.8|21318.8|21355.8|21334.8|21332.8|21311.8|0
1738640700000|2025-02-04 03:45:00|21340.1|21319.1|21340.8|21319.8|21344.8|21323.8|21337|21316|0
1738641000000|2025-02-04 03:50:00|21341.2|21320.2|21347.2|21326.2|21349.5|21328.5|21341.2|21320.2|0
1738641300000|2025-02-04 03:55:00|21347.3|21326.3|21351.5|21330.5|21355|21334|21346.7|21325.7|0
1738641600000|2025-02-04 04:00:00|21351.3|21330.3|21359.5|21338.5|21361.2|21340.2|21351.3|21330.3|0
1738641900000|2025-02-04 04:05:00|21359.3|21338.3|21361.2|21340.2|21363.8|21342.8|21354.8|21333.8|0
1738642200000|2025-02-04 04:10:00|21361.1|21340.1|21372.6|21351.6|21372.7|21351.7|21357.6|21336.6|0
1738642500000|2025-02-04 04:15:00|21371.7|21350.7|21365.1|21344.1|21374.1|21353.1|21364.3|21343.3|0
1738642800000|2025-02-04 04:20:00|21364.1|21343.1|21369.3|21348.3|21373.3|21352.3|21362|21341|0
1738643100000|2025-02-04 04:25:00|21369.5|21348.5|21375.1|21354.1|21376.6|21355.6|21368.1|21347.1|0
1738643400000|2025-02-04 04:30:00|21375.2|21354.2|21359.8|21338.8|21375.2|21354.2|21359.8|21338.8|0
1738643700000|2025-02-04 04:35:00|21361.2|21340.2|21360.3|21339.3|21363.7|21342.7|21358.1|21337.1|0
1738644000000|2025-02-04 04:40:00|21360.5|21339.5|21363|21342|21363.2|21342.2|21357.1|21336.1|0
1738644300000|2025-02-04 04:45:00|21364.3|21343.3|21352.5|21331.5|21369.2|21348.2|21352.5|21331.5|0
1738644600000|2025-02-04 04:50:00|21352.6|21331.6|21355.2|21334.2|21357.7|21336.7|21343.5|21322.5|0
1738644900000|2025-02-04 04:55:00|21355.3|21334.3|21350.7|21329.7|21359.8|21338.8|21349.6|21328.6|0
1738645200000|2025-02-04 05:00:00|21351.5|21330.5|21302|21281|21352.3|21331.3|21298.7|21277.7|0
1738645500000|2025-02-04 05:05:00|21299.2|21278.2|21220.5|21199.5|21299.2|21278.2|21147.1|21126.1|0
1738645800000|2025-02-04 05:10:00|21219.3|21198.3|21208.6|21187.6|21246.5|21225.5|21190.8|21169.8|0
1738646100000|2025-02-04 05:15:00|21206.7|21185.7|21197.7|21176.7|21220.2|21199.2|21173.5|21152.5|0
1738646400000|2025-02-04 05:20:00|21197.6|21176.6|21207.8|21186.8|21207.8|21186.8|21145.7|21124.7|0
1738646700000|2025-02-04 05:25:00|21211|21190|21237.7|21216.7|21243.3|21222.3|21194.1|21173.1|0
1738647000000|2025-02-04 05:30:00|21236.3|21215.3|21234.1|21213.1|21246.7|21225.7|21220.2|21199.2|0
1738647300000|2025-02-04 05:35:00|21233.6|21212.6|21256.3|21235.3|21261.7|21240.7|21233.6|21212.6|0
1738647600000|2025-02-04 05:40:00|21257.5|21236.5|21254.6|21233.6|21258.2|21237.2|21246.8|21225.8|0
1738647900000|2025-02-04 05:45:00|21254.5|21233.5|21254.8|21233.8|21258.6|21237.6|21246.2|21225.2|0
1738648200000|2025-02-04 05:50:00|21255.6|21234.6|21279.3|21258.3|21309.5|21288.5|21255.6|21234.6|0
1738648500000|2025-02-04 05:55:00|21280|21259|21259.5|21238.5|21281.5|21260.5|21256.1|21235.1|0
1738648800000|2025-02-04 06:00:00|21259.1|21238.1|21266.2|21245.2|21275.1|21254.1|21259.1|21238.1|0
1738649100000|2025-02-04 06:05:00|21266.5|21245.5|21264.8|21243.8|21275.1|21254.1|21260.2|21239.2|0
1738649400000|2025-02-04 06:10:00|21265.3|21244.3|21259.6|21238.6|21272|21251|21239.3|21218.3|0
1738649700000|2025-02-04 06:15:00|21259.5|21238.5|21255.5|21234.5|21267|21246|21246.5|21225.5|0
1738650000000|2025-02-04 06:20:00|21255.8|21234.8|21257.8|21236.8|21265.2|21244.2|21250.8|21229.8|0
1738650300000|2025-02-04 06:25:00|21258.5|21237.5|21260.7|21239.7|21270.1|21249.1|21253.3|21232.3|0
1738650600000|2025-02-04 06:30:00|21260.8|21239.8|21258.1|21237.1|21265.5|21244.5|21240.5|21219.5|0
1738650900000|2025-02-04 06:35:00|21258.5|21237.5|21249.6|21228.6|21263|21242|21232.1|21211.1|0
1738651200000|2025-02-04 06:40:00|21249.3|21228.3|21265.5|21244.5|21272.7|21251.7|21244.5|21223.5|0
1738651500000|2025-02-04 06:45:00|21266.2|21245.2|21282.5|21261.5|21285.2|21264.2|21259.5|21238.5|0
1738651800000|2025-02-04 06:50:00|21282.6|21261.6|21279.8|21258.8|21289.5|21268.5|21276.8|21255.8|0
1738652100000|2025-02-04 06:55:00|21279.7|21258.7|21302.3|21281.3|21303.6|21282.6|21276|21255|0
1738652400000|2025-02-04 07:00:00|21302|21281|21291.2|21270.2|21308.2|21287.2|21288.8|21267.8|0
1738652700000|2025-02-04 07:05:00|21292|21271|21305.5|21284.5|21309.6|21288.6|21290|21269|0
1738653000000|2025-02-04 07:10:00|21305.3|21284.3|21318.1|21297.1|21318.1|21297.1|21290.8|21269.8|0
1738653300000|2025-02-04 07:15:00|21317.7|21296.7|21314.8|21293.8|21324.8|21303.8|21311.5|21290.5|0
1738653600000|2025-02-04 07:20:00|21314.6|21293.6|21305.5|21284.5|21315.1|21294.1|21303.2|21282.2|0
1738653900000|2025-02-04 07:25:00|21305.7|21284.7|21305.3|21284.3|21310.5|21289.5|21297.6|21276.6|0
1738654200000|2025-02-04 07:30:00|21305.2|21284.2|21316.1|21295.1|21319.8|21298.8|21302|21281|0
1738654500000|2025-02-04 07:35:00|21316.7|21295.7|21313.3|21292.3|21321|21300|21302.7|21281.7|0
1738654800000|2025-02-04 07:40:00|21313.7|21292.7|21301.8|21280.8|21314|21293|21297|21276|0
1738655100000|2025-02-04 07:45:00|21302.1|21281.1|21316.1|21295.1|21319.5|21298.5|21299.1|21278.1|0
1738655400000|2025-02-04 07:50:00|21316.2|21295.2|21311.2|21290.2|21325.6|21304.6|21308.8|21287.8|0
1738655700000|2025-02-04 07:55:00|21311.7|21290.7|21307.6|21286.6|21314.3|21293.3|21299|21278|0
1738656000000|2025-02-04 08:00:00|21307|21286|21287.6|21266.6|21322.8|21301.8|21285.7|21264.7|0
1738656300000|2025-02-04 08:05:00|21288|21267|21281|21260|21292.5|21271.5|21278.3|21257.3|0
1738656600000|2025-02-04 08:10:00|21282.1|21261.1|21279.6|21258.6|21282.1|21261.1|21259.8|21238.8|0
1738656900000|2025-02-04 08:15:00|21279.5|21258.5|21284|21263|21288.3|21267.3|21274.6|21253.6|0
1738657200000|2025-02-04 08:20:00|21284.1|21263.1|21298.8|21277.8|21308.8|21287.8|21281.2|21260.2|0
1738657500000|2025-02-04 08:25:00|21297.8|21276.8|21268.2|21247.2|21299|21278|21267.5|21246.5|0
1738657800000|2025-02-04 08:30:00|21268.3|21247.3|21247.6|21226.6|21282.3|21261.3|21240.3|21219.3|0
1738658100000|2025-02-04 08:35:00|21247.2|21226.2|21253.7|21232.7|21255.8|21234.8|21236.1|21215.1|0
1738658400000|2025-02-04 08:40:00|21254.2|21233.2|21231.6|21210.6|21255.7|21234.7|21222.3|21201.3|0
1738658700000|2025-02-04 08:45:00|21231.1|21210.1|21216.2|21195.2|21239.1|21218.1|21214.6|21193.6|0
1738659000000|2025-02-04 08:50:00|21217.3|21196.3|21241.7|21220.7|21244.5|21223.5|21215.1|21194.1|0
1738659300000|2025-02-04 08:55:00|21241.6|21220.6|21264|21243|21265.1|21244.1|21241.2|21220.2|0
1738659600000|2025-02-04 09:00:00|21264.3|21243.3|21289.7|21268.7|21295.6|21274.6|21262.8|21241.8|0
1738659900000|2025-02-04 09:05:00|21290.1|21269.1|21288.8|21267.8|21291.7|21270.7|21274.6|21253.6|0
1738660200000|2025-02-04 09:10:00|21288.6|21267.6|21291.7|21270.7|21304.5|21283.5|21281.8|21260.8|0
1738660500000|2025-02-04 09:15:00|21292.1|21271.1|21283.5|21262.5|21292.1|21271.1|21278.5|21257.5|0
1738660800000|2025-02-04 09:20:00|21283.3|21262.3|21286.3|21265.3|21288.7|21267.7|21268.7|21247.7|0
1738661100000|2025-02-04 09:25:00|21287.5|21266.5|21287.8|21266.8|21289.1|21268.1|21275|21254|0
1738661400000|2025-02-04 09:30:00|21287.6|21266.6|21276.8|21255.8|21290.6|21269.6|21275.5|21254.5|0
1738661700000|2025-02-04 09:35:00|21276.7|21255.7|21275.5|21254.5|21285|21264|21270.7|21249.7|0
1738662000000|2025-02-04 09:40:00|21275.2|21254.2|21266.3|21245.3|21275.2|21254.2|21257|21236|0
1738662300000|2025-02-04 09:45:00|21265.1|21244.1|21271.3|21250.3|21281.1|21260.1|21265.1|21244.1|0
1738662600000|2025-02-04 09:50:00|21271.2|21250.2|21271.8|21250.8|21278.6|21257.6|21266.3|21245.3|0
1738662900000|2025-02-04 09:55:00|21272|21251|21271.2|21250.2|21276.7|21255.7|21266.6|21245.6|0
1738663200000|2025-02-04 10:00:00|21270.1|21249.1|21269.2|21248.2|21272.2|21251.2|21259.1|21238.1|0
1738663500000|2025-02-04 10:05:00|21269.3|21248.3|21266.6|21245.6|21283.7|21262.7|21266.5|21245.5|0
1738663800000|2025-02-04 10:10:00|21266.8|21245.8|21290.7|21269.7|21292.5|21271.5|21264.1|21243.1|0
1738664100000|2025-02-04 10:15:00|21290.6|21269.6|21288.8|21267.8|21296.5|21275.5|21285.8|21264.8|0
1738664400000|2025-02-04 10:20:00|21288.7|21267.7|21292.8|21271.8|21301.8|21280.8|21288.7|21267.7|0
1738664700000|2025-02-04 10:25:00|21292.3|21271.3|21291.5|21270.5|21298.3|21277.3|21287.7|21266.7|0
1738665000000|2025-02-04 10:30:00|21290.6|21269.6|21283|21262|21296.2|21275.2|21274.8|21253.8|0
1738665300000|2025-02-04 10:35:00|21285|21264|21285.1|21264.1|21296.8|21275.8|21279.2|21258.2|0
1738665600000|2025-02-04 10:40:00|21285.2|21264.2|21287.1|21266.1|21289|21268|21272|21251|0
1738665900000|2025-02-04 10:45:00|21287.2|21266.2|21295.6|21274.6|21298|21277|21284.2|21263.2|0
1738666200000|2025-02-04 10:50:00|21295.5|21274.5|21288|21267|21295.7|21274.7|21284.6|21263.6|0
1738666500000|2025-02-04 10:55:00|21287.8|21266.8|21291.1|21270.1|21296.3|21275.3|21287.6|21266.6|0
1738666800000|2025-02-04 11:00:00|21291.2|21270.2|21300.5|21279.5|21305.1|21284.1|21288.6|21267.6|0
1738667100000|2025-02-04 11:05:00|21300|21279|21325|21304|21327.2|21306.2|21295.1|21274.1|0
1738667400000|2025-02-04 11:10:00|21323.6|21302.6|21298.8|21277.8|21325.8|21304.8|21296.2|21275.2|0
1738667700000|2025-02-04 11:15:00|21299.2|21278.2|21291.1|21270.1|21306.1|21285.1|21288.1|21267.1|0
1738668000000|2025-02-04 11:20:00|21291.5|21270.5|21297.3|21276.3|21298.6|21277.6|21277|21256|0
1738668300000|2025-02-04 11:25:00|21297|21276|21310.5|21289.5|21312.8|21291.8|21296.6|21275.6|0
1738668600000|2025-02-04 11:30:00|21311.1|21290.1|21315.2|21294.2|21317.5|21296.5|21308.1|21287.1|0
1738668900000|2025-02-04 11:35:00|21316.1|21295.1|21308|21287|21316.5|21295.5|21304.6|21283.6|0
1738669200000|2025-02-04 11:40:00|21307.6|21286.6|21316.2|21295.2|21316.5|21295.5|21304.3|21283.3|0
1738669500000|2025-02-04 11:45:00|21315.8|21294.8|21318|21297|21320.7|21299.7|21309|21288|0
1738669800000|2025-02-04 11:50:00|21315|21294|21307.5|21286.5|21317.2|21296.2|21305|21284|0
1738670100000|2025-02-04 11:55:00|21306.8|21285.8|21301.7|21280.7|21308.3|21287.3|21297.8|21276.8|0
1738670400000|2025-02-04 12:00:00|21310.6|21289.6|21324.5|21303.5|21329.3|21308.3|21307.5|21286.5|0
1738670700000|2025-02-04 12:05:00|21324.3|21303.3|21332.5|21311.5|21332.5|21311.5|21318|21297|0
1738671000000|2025-02-04 12:10:00|21332.7|21311.7|21327.2|21306.2|21344.3|21323.3|21326.8|21305.8|0
1738671300000|2025-02-04 12:15:00|21326.8|21305.8|21333|21312|21340.2|21319.2|21322.2|21301.2|0
1738671600000|2025-02-04 12:20:00|21333.1|21312.1|21327.8|21306.8|21337|21316|21321.3|21300.3|0
1738671900000|2025-02-04 12:25:00|21328.2|21307.2|21350.3|21329.3|21354.2|21333.2|21321.8|21300.8|0
1738672200000|2025-02-04 12:30:00|21350.7|21329.7|21350.6|21329.6|21356.3|21335.3|21343|21322|0
1738672500000|2025-02-04 12:35:00|21350.5|21329.5|21362.7|21341.7|21371.5|21350.5|21350.5|21329.5|0
1738672800000|2025-02-04 12:40:00|21362.6|21341.6|21358|21337|21397.6|21376.6|21351.2|21330.2|0
1738673100000|2025-02-04 12:45:00|21358.5|21337.5|21346.7|21325.7|21358.6|21337.6|21337|21316|0
1738673400000|2025-02-04 12:50:00|21346.5|21325.5|21354.2|21333.2|21356.2|21335.2|21339.8|21318.8|0
1738673700000|2025-02-04 12:55:00|21355.2|21334.2|21357.3|21336.3|21383.3|21362.3|21347.8|21326.8|0
1738674000000|2025-02-04 13:00:00|21357.2|21336.2|21353|21332|21357.2|21336.2|21328.3|21307.3|0
1738674300000|2025-02-04 13:05:00|21355.5|21334.5|21368|21347|21369.5|21348.5|21348.1|21327.1|0
1738674600000|2025-02-04 13:10:00|21366.7|21345.7|21367.8|21346.8|21372.6|21351.6|21356|21335|0
1738674900000|2025-02-04 13:15:00|21367.3|21346.3|21371.1|21350.1|21376.1|21355.1|21362.3|21341.3|0
1738675200000|2025-02-04 13:20:00|21371.2|21350.2|21366.6|21345.6|21376.2|21355.2|21356.5|21335.5|0
1738675500000|2025-02-04 13:25:00|21367.3|21346.3|21360.3|21339.3|21371.2|21350.2|21355.8|21334.8|0
1738675800000|2025-02-04 13:30:00|21360.8|21339.8|21357.7|21336.7|21360.8|21339.8|21346.5|21325.5|0
1738676100000|2025-02-04 13:35:00|21360.7|21339.7|21347.7|21326.7|21362.8|21341.8|21346.5|21325.5|0
1738676400000|2025-02-04 13:40:00|21347.6|21326.6|21339.8|21318.8|21351.6|21330.6|21332.2|21311.2|0
1738676700000|2025-02-04 13:45:00|21339.6|21318.6|21334.2|21313.2|21347|21326|21329.8|21308.8|0
1738677000000|2025-02-04 13:50:00|21334.7|21313.7|21334.1|21313.1|21348.2|21327.2|21329.8|21308.8|0
1738677300000|2025-02-04 13:55:00|21334.2|21313.2|21336.3|21315.3|21337.3|21316.3|21322.6|21301.6|0
1738677600000|2025-02-04 14:00:00|21335.8|21314.8|21343.1|21322.1|21344.7|21323.7|21326.3|21305.3|0
1738677900000|2025-02-04 14:05:00|21341.7|21320.7|21348.7|21327.7|21348.7|21327.7|21337.7|21316.7|0
1738678200000|2025-02-04 14:10:00|21348.6|21327.6|21330.1|21309.1|21349.6|21328.6|21330.1|21309.1|0
1738678500000|2025-02-04 14:15:00|21330.2|21309.2|21323.3|21302.3|21333.3|21312.3|21320.8|21299.8|0
1738678800000|2025-02-04 14:20:00|21322.2|21301.2|21324.1|21303.1|21326.7|21305.7|21314|21293|0
1738679100000|2025-02-04 14:25:00|21330.1|21309.1|21323.2|21302.2|21343.7|21322.7|21320.8|21299.8|0
1738679400000|2025-02-04 14:30:00|21327.5|21306.5|21357.7|21336.7|21366.1|21345.1|21308.1|21287.1|0
1738679700000|2025-02-04 14:35:00|21352.2|21331.2|21409.3|21388.3|21423.8|21402.8|21346.1|21325.1|0
1738680000000|2025-02-04 14:40:00|21409.5|21388.5|21408.1|21387.1|21421.6|21400.6|21385.6|21364.6|0
1738680300000|2025-02-04 14:45:00|21410.6|21389.6|21420.7|21399.7|21422.7|21401.7|21390.8|21369.8|0
1738680600000|2025-02-04 14:50:00|21422.3|21401.3|21449.5|21428.5|21452.5|21431.5|21409.7|21388.7|0
1738680900000|2025-02-04 14:55:00|21448.6|21427.6|21461.5|21440.5|21476.6|21455.6|21448.5|21427.5|0
1738681200000|2025-02-04 15:00:00|21467.7|21446.7|21503.6|21482.6|21505.2|21484.2|21467.7|21446.7|0
1738681500000|2025-02-04 15:05:00|21502.1|21481.1|21540.2|21519.2|21547.1|21526.1|21495|21474|0
1738681800000|2025-02-04 15:10:00|21540.1|21519.1|21525.8|21504.8|21556.5|21535.5|21523.2|21502.2|0
1738682100000|2025-02-04 15:15:00|21529.8|21508.8|21561.8|21540.8|21562.8|21541.8|21518|21497|0
1738682400000|2025-02-04 15:20:00|21563.4|21542.4|21544.4|21523.4|21563.4|21542.4|21523.4|21502.4|0
1738682700000|2025-02-04 15:25:00|21545.2|21524.2|21541.8|21520.8|21559.4|21538.4|21537.2|21516.2|0
1738683000000|2025-02-04 15:30:00|21544.6|21523.6|21547.1|21526.1|21557.3|21536.3|21522.7|21501.7|0
1738683300000|2025-02-04 15:35:00|21543.8|21522.8|21567.7|21546.7|21575.3|21554.3|21536.3|21515.3|0
1738683600000|2025-02-04 15:40:00|21568.1|21547.1|21562.7|21541.7|21581.6|21560.6|21560.2|21539.2|0
1738683900000|2025-02-04 15:45:00|21563.6|21542.6|21556.3|21535.3|21567.2|21546.2|21535.7|21514.7|0
1738684200000|2025-02-04 15:50:00|21554.7|21533.7|21553.3|21532.3|21560.6|21539.6|21531.7|21510.7|0
1738684500000|2025-02-04 15:55:00|21551.6|21530.6|21535.3|21514.3|21555.3|21534.3|21526.1|21505.1|0
1738684800000|2025-02-04 16:00:00|21538.8|21517.8|21563.9|21542.9|21568.3|21547.3|21538.8|21517.8|0
1738685100000|2025-02-04 16:05:00|21564.4|21543.4|21560.7|21539.7|21571.7|21550.7|21550.6|21529.6|0
1738685400000|2025-02-04 16:10:00|21561.2|21540.2|21559.8|21538.8|21569.9|21548.9|21555.6|21534.6|0
1738685700000|2025-02-04 16:15:00|21559.1|21538.1|21556.1|21535.1|21564.4|21543.4|21551.8|21530.8|0
1738686000000|2025-02-04 16:20:00|21555.2|21534.2|21552.7|21531.7|21561.1|21540.1|21543.2|21522.2|0
1738686300000|2025-02-04 16:25:00|21551.9|21530.9|21585.7|21564.7|21586.2|21565.2|21548.7|21527.7|0
1738686600000|2025-02-04 16:30:00|21584.7|21563.7|21570.2|21549.2|21588.6|21567.6|21565.3|21544.3|0
1738686900000|2025-02-04 16:35:00|21569.9|21548.9|21591.3|21570.3|21591.7|21570.7|21569.7|21548.7|0
1738687200000|2025-02-04 16:40:00|21591.7|21570.7|21569.7|21548.7|21595.8|21574.8|21563.2|21542.2|0
1738687500000|2025-02-04 16:45:00|21568.9|21547.9|21551.2|21530.2|21573.6|21552.6|21547.8|21526.8|0
1738687800000|2025-02-04 16:50:00|21552.2|21531.2|21556.7|21535.7|21559.1|21538.1|21536.7|21515.7|0
1738688100000|2025-02-04 16:55:00|21555.4|21534.4|21559.2|21538.2|21563.2|21542.2|21540.6|21519.6|0
1738688400000|2025-02-04 17:00:00|21559.4|21538.4|21553.3|21532.3|21562.2|21541.2|21545.7|21524.7|0
1738688700000|2025-02-04 17:05:00|21552.4|21531.4|21538.4|21517.4|21554.6|21533.6|21537.2|21516.2|0
1738689000000|2025-02-04 17:10:00|21537.8|21516.8|21549.9|21528.9|21554.1|21533.1|21536.2|21515.2|0
1738689300000|2025-02-04 17:15:00|21550.2|21529.2|21501.3|21480.3|21554.1|21533.1|21493.3|21472.3|0
1738689600000|2025-02-04 17:20:00|21502.4|21481.4|21504.3|21483.3|21511.7|21490.7|21479.9|21458.9|0
1738689900000|2025-02-04 17:25:00|21503.1|21482.1|21464.8|21443.8|21505.8|21484.8|21459.6|21438.6|0
1738690200000|2025-02-04 17:30:00|21468.9|21447.9|21468.2|21447.2|21474.7|21453.7|21452.6|21431.6|0
1738690500000|2025-02-04 17:35:00|21468.4|21447.4|21483.3|21462.3|21491.6|21470.6|21468.4|21447.4|0
1738690800000|2025-02-04 17:40:00|21482.9|21461.9|21500.2|21479.2|21503.1|21482.1|21476.4|21455.4|0
1738691100000|2025-02-04 17:45:00|21499.9|21478.9|21490.4|21469.4|21499.9|21478.9|21479.8|21458.8|0
1738691400000|2025-02-04 17:50:00|21491.2|21470.2|21499.3|21478.3|21502.4|21481.4|21489.2|21468.2|0
1738691700000|2025-02-04 17:55:00|21498.9|21477.9|21525.1|21504.1|21526.7|21505.7|21494.9|21473.9|0
1738692000000|2025-02-04 18:00:00|21523.2|21502.2|21490.9|21469.9|21525.4|21504.4|21490.9|21469.9|0
1738692300000|2025-02-04 18:05:00|21491.3|21470.3|21488.3|21467.3|21491.3|21470.3|21472.2|21451.2|0
1738692600000|2025-02-04 18:10:00|21489.9|21468.9|21503.2|21482.2|21510.4|21489.4|21488.2|21467.2|0
1738692900000|2025-02-04 18:15:00|21501.8|21480.8|21514.4|21493.4|21516.8|21495.8|21501.8|21480.8|0
1738693200000|2025-02-04 18:20:00|21515.2|21494.2|21535.2|21514.2|21537.1|21516.1|21508.7|21487.7|0
1738693500000|2025-02-04 18:25:00|21536.6|21515.6|21535.2|21514.2|21539.4|21518.4|21527.7|21506.7|0
1738693800000|2025-02-04 18:30:00|21534.9|21513.9|21538.9|21517.9|21542.9|21521.9|21534.2|21513.2|0
1738694100000|2025-02-04 18:35:00|21538.2|21517.2|21535.7|21514.7|21547.4|21526.4|21532.2|21511.2|0
1738694400000|2025-02-04 18:40:00|21536.7|21515.7|21537.6|21516.6|21544.1|21523.1|21534.3|21513.3|0
1738694700000|2025-02-04 18:45:00|21538.4|21517.4|21540.8|21519.8|21544.4|21523.4|21535.9|21514.9|0
1738695000000|2025-02-04 18:50:00|21542.7|21521.7|21537.9|21516.9|21547.1|21526.1|21532.9|21511.9|0
1738695300000|2025-02-04 18:55:00|21538.7|21517.7|21524.3|21503.3|21543.7|21522.7|21524.3|21503.3|0
1738695600000|2025-02-04 19:00:00|21524.7|21503.7|21540.2|21519.2|21541.9|21520.9|21516.2|21495.2|0
1738695900000|2025-02-04 19:05:00|21540.7|21519.7|21552.4|21531.4|21554.7|21533.7|21538.6|21517.6|0
1738696200000|2025-02-04 19:10:00|21552.7|21531.7|21555.6|21534.6|21561.8|21540.8|21550.1|21529.1|0
1738696500000|2025-02-04 19:15:00|21556.4|21535.4|21568.9|21547.9|21569.7|21548.7|21555.7|21534.7|0
1738696800000|2025-02-04 19:20:00|21569.2|21548.2|21562.1|21541.1|21580.4|21559.4|21558.9|21537.9|0
1738697100000|2025-02-04 19:25:00|21561.6|21540.6|21560.9|21539.9|21563.9|21542.9|21551.7|21530.7|0
1738697400000|2025-02-04 19:30:00|21561.9|21540.9|21563.9|21542.9|21571.3|21550.3|21561.3|21540.3|0
1738697700000|2025-02-04 19:35:00|21565.4|21544.4|21563.2|21542.2|21575.7|21554.7|21560.9|21539.9|0
1738698000000|2025-02-04 19:40:00|21563.3|21542.3|21564.9|21543.9|21568.9|21547.9|21553.8|21532.8|0
1738698300000|2025-02-04 19:45:00|21564.8|21543.8|21552.7|21531.7|21567.9|21546.9|21549.8|21528.8|0
1738698600000|2025-02-04 19:50:00|21553.4|21532.4|21554.2|21533.2|21558.1|21537.1|21544.6|21523.6|0
1738698900000|2025-02-04 19:55:00|21554.3|21533.3|21540.6|21519.6|21558.2|21537.2|21513.6|21492.6|0
1738699200000|2025-02-04 20:00:00|21540.3|21519.3|21533.4|21512.4|21545.1|21524.1|21527.6|21506.6|0
1738699500000|2025-02-04 20:05:00|21534.6|21513.6|21545.3|21524.3|21549.8|21528.8|21531.6|21510.6|0
1738699800000|2025-02-04 20:10:00|21546.6|21525.6|21556.1|21535.1|21557.7|21536.7|21544.2|21523.2|0
1738700100000|2025-02-04 20:15:00|21553.4|21532.4|21549.9|21528.9|21558.4|21537.4|21543.2|21522.2|0
1738700400000|2025-02-04 20:20:00|21550.4|21529.4|21537.7|21516.7|21551.6|21530.6|21533.2|21512.2|0
1738700700000|2025-02-04 20:25:00|21536.6|21515.6|21530.7|21509.7|21541.7|21520.7|21529.6|21508.6|0
1738701000000|2025-02-04 20:30:00|21528.3|21507.3|21539.9|21518.9|21541.7|21520.7|21527.4|21506.4|0
1738701300000|2025-02-04 20:35:00|21540.2|21519.2|21556.1|21535.1|21556.3|21535.3|21537.6|21516.6|0
1738701600000|2025-02-04 20:40:00|21556.3|21535.3|21556.2|21535.2|21563.7|21542.7|21552.3|21531.3|0
1738701900000|2025-02-04 20:45:00|21556.7|21535.7|21550.7|21529.7|21557.2|21536.2|21545.8|21524.8|0
1738702200000|2025-02-04 20:50:00|21541.6|21520.6|21579.2|21558.2|21584.6|21563.6|21539.7|21518.7|0
1738702500000|2025-02-04 20:55:00|21575.4|21554.4|21569.9|21548.9|21586.1|21565.1|21567.2|21546.2|0
1738702800000|2025-02-04 21:00:00|21564.2|21543.2|21508.1|21487.1|21592.3|21571.3|21494.6|21473.6|0
1738703100000|2025-02-04 21:05:00|21509.2|21488.2|21526.6|21505.6|21539.2|21518.2|21508.6|21487.6|0
1738703400000|2025-02-04 21:10:00|21527.7|21506.7|21517.8|21496.8|21529.6|21508.6|21513.6|21492.6|0
1738703700000|2025-02-04 21:15:00|21519.3|21498.3|21531.1|21510.1|21549.4|21528.4|21517.9|21496.9|0
1738704000000|2025-02-04 21:20:00|21529.6|21508.6|21511.8|21490.8|21530.6|21509.6|21502.6|21481.6|0
1738704300000|2025-02-04 21:25:00|21512.3|21491.3|21506.7|21485.7|21520.3|21499.3|21506.7|21485.7|0
1738704600000|2025-02-04 21:30:00|21506.3|21485.3|21501.6|21480.6|21515.1|21494.1|21500.9|21479.9|0
1738704900000|2025-02-04 21:35:00|21501.1|21480.1|21494.9|21473.9|21504.9|21483.9|21484.4|21463.4|0
1738705200000|2025-02-04 21:40:00|21495.2|21474.2|21488.3|21467.3|21495.3|21474.3|21473.8|21452.8|0
1738705500000|2025-02-04 21:45:00|21487.9|21466.9|21502.6|21481.6|21503.1|21482.1|21484.9|21463.9|0
1738705800000|2025-02-04 21:50:00|21502.8|21481.8|21492.9|21471.9|21503.8|21482.8|21490.8|21469.8|0
1738706100000|2025-02-04 21:55:00|21492.7|21471.7|21482.9|21461.9|21495.9|21474.9|21477.8|21456.8|0
1738706400000|2025-02-04 22:00:00|21482.7|21461.7|21470.7|21449.7|21482.7|21461.7|21463.7|21442.7|0
1738706700000|2025-02-04 22:05:00|21469.7|21448.7|21466.6|21445.6|21473.7|21452.7|21464.3|21443.3|0
1738707000000|2025-02-04 22:10:00|21466.8|21445.8|21462.1|21441.1|21469.7|21448.7|21462.1|21441.1|0
1738707300000|2025-02-04 22:15:00|21463.9|21442.9|21473.1|21452.1|21473.4|21452.4|21463.9|21442.9|0
1738707600000|2025-02-04 22:20:00|21473.8|21452.8|21476.8|21455.8|21477.3|21456.3|21472.9|21451.9|0
1738707900000|2025-02-04 22:25:00|21476.4|21455.4|21480.5|21459.5|21480.5|21459.5|21475|21454|0
1738708200000|2025-02-04 22:30:00|21479.8|21458.8|21482.1|21461.1|21487.6|21466.6|21479.4|21458.4|0
1738708500000|2025-02-04 22:35:00|21481.9|21460.9|21473.9|21452.9|21481.9|21460.9|21470.5|21449.5|0
1738708800000|2025-02-04 22:40:00|21474.2|21453.2|21473|21452|21475.7|21454.7|21470.9|21449.9|0
1738709100000|2025-02-04 22:45:00|21473.1|21452.1|21475.3|21454.3|21479.3|21458.3|21472|21451|0
1738709400000|2025-02-04 22:50:00|21475.2|21454.2|21479.2|21458.2|21481.1|21460.1|21475.2|21454.2|0
1738709700000|2025-02-04 22:55:00|21479.3|21458.3|21475.5|21454.5|21479.3|21458.3|21475.5|21454.5|0
1738710000000|2025-02-04 23:00:00|21468.2|21447.2|21486|21465|21493|21472|21455.9|21434.9|0
1738710300000|2025-02-04 23:05:00|21485.7|21464.7|21468.2|21447.2|21485.7|21464.7|21467.4|21446.4|0
1738710600000|2025-02-04 23:10:00|21467.9|21446.9|21487.4|21466.4|21487.8|21466.8|21465.5|21444.5|0
1738710900000|2025-02-04 23:15:00|21487.3|21466.3|21483.5|21462.5|21498.2|21477.2|21482.4|21461.4|0
1738711200000|2025-02-04 23:20:00|21483.8|21462.8|21483.4|21462.4|21493.5|21472.5|21482.9|21461.9|0
1738711500000|2025-02-04 23:25:00|21483.7|21462.7|21489.3|21468.3|21492.9|21471.9|21480.3|21459.3|0
1738711800000|2025-02-04 23:30:00|21488.8|21467.8|21489.3|21468.3|21495.7|21474.7|21487.2|21466.2|0
1738712100000|2025-02-04 23:35:00|21489|21468|21482.8|21461.8|21489|21468|21478.2|21457.2|0
1738712400000|2025-02-04 23:40:00|21482|21461|21488|21467|21489.7|21468.7|21480.3|21459.3|0
1738712700000|2025-02-04 23:45:00|21487.9|21466.9|21482.4|21461.4|21488.3|21467.3|21481.4|21460.4|0
1738713000000|2025-02-04 23:50:00|21482.3|21461.3|21474|21453|21486|21465|21472.7|21451.7|0
1738713300000|2025-02-04 23:55:00|21473.7|21452.7|21469.9|21448.9|21479|21458|21469|21448|0
1738713600000|2025-02-05 00:00:00|21471.7|21450.7|21463.9|21442.9|21477|21456|21459.7|21438.7|0
1738713900000|2025-02-05 00:05:00|21464.2|21443.2|21478.2|21457.2|21479.5|21458.5|21462.5|21441.5|0
1738714200000|2025-02-05 00:10:00|21478.3|21457.3|21492.7|21471.7|21495.8|21474.8|21475.2|21454.2|0
1738714500000|2025-02-05 00:15:00|21492.5|21471.5|21487.4|21466.4|21495.2|21474.2|21485.9|21464.9|0
1738714800000|2025-02-05 00:20:00|21487.7|21466.7|21488.5|21467.5|21492.7|21471.7|21487.4|21466.4|0
1738715100000|2025-02-05 00:25:00|21488.4|21467.4|21493.3|21472.3|21493.5|21472.5|21487.4|21466.4|0
1738715400000|2025-02-05 00:30:00|21493.4|21472.4|21506.8|21485.8|21507.5|21486.5|21493.4|21472.4|0
1738715700000|2025-02-05 00:35:00|21506.4|21485.4|21513.5|21492.5|21516.2|21495.2|21505|21484|0
1738716000000|2025-02-05 00:40:00|21511.9|21490.9|21507.7|21486.7|21520|21499|21506.9|21485.9|0
1738716300000|2025-02-05 00:45:00|21507.5|21486.5|21498.4|21477.4|21512.2|21491.2|21498.4|21477.4|0
1738716600000|2025-02-05 00:50:00|21498.2|21477.2|21504.5|21483.5|21506|21485|21496.8|21475.8|0
1738716900000|2025-02-05 00:55:00|21504.2|21483.2|21501.9|21480.9|21507|21486|21499.4|21478.4|0
1738717200000|2025-02-05 01:00:00|21500.8|21479.8|21507.7|21486.7|21509.8|21488.8|21500.8|21479.8|0
1738717500000|2025-02-05 01:05:00|21508.3|21487.3|21504.4|21483.4|21512.7|21491.7|21499.7|21478.7|0
1738717800000|2025-02-05 01:10:00|21504.3|21483.3|21510.9|21489.9|21510.9|21489.9|21504|21483|0
1738718100000|2025-02-05 01:15:00|21510.7|21489.7|21520.3|21499.3|21525.5|21504.5|21510.7|21489.7|0
1738718400000|2025-02-05 01:20:00|21520.5|21499.5|21513.3|21492.3|21527|21506|21513.2|21492.2|0
1738718700000|2025-02-05 01:25:00|21513.2|21492.2|21514.2|21493.2|21520.4|21499.4|21510.3|21489.3|0
1738719000000|2025-02-05 01:30:00|21514|21493|21493.3|21472.3|21514|21493|21483.7|21462.7|0
1738719300000|2025-02-05 01:35:00|21492.5|21471.5|21486.8|21465.8|21492.5|21471.5|21479.2|21458.2|0
1738719600000|2025-02-05 01:40:00|21487.3|21466.3|21487.3|21466.3|21491.8|21470.8|21484.4|21463.4|0
1738719900000|2025-02-05 01:45:00|21487.2|21466.2|21483.3|21462.3|21491.7|21470.7|21482.5|21461.5|0
1738720200000|2025-02-05 01:50:00|21482.5|21461.5|21486.5|21465.5|21488|21467|21478.3|21457.3|0
1738720500000|2025-02-05 01:55:00|21486.2|21465.2|21474.2|21453.2|21486.9|21465.9|21471.3|21450.3|0
1738720800000|2025-02-05 02:00:00|21473.8|21452.8|21472.3|21451.3|21477.7|21456.7|21465.9|21444.9|0
1738721100000|2025-02-05 02:05:00|21471.7|21450.7|21478.8|21457.8|21478.9|21457.9|21469.9|21448.9|0
1738721400000|2025-02-05 02:10:00|21478.5|21457.5|21478.3|21457.3|21482.8|21461.8|21469.7|21448.7|0
1738721700000|2025-02-05 02:15:00|21477.4|21456.4|21477.3|21456.3|21478.5|21457.5|21472.8|21451.8|0
1738722000000|2025-02-05 02:20:00|21477.2|21456.2|21468|21447|21480.4|21459.4|21467.5|21446.5|0
1738722300000|2025-02-05 02:25:00|21467.4|21446.4|21472.2|21451.2|21473|21452|21462.8|21441.8|0
1738722600000|2025-02-05 02:30:00|21471.9|21450.9|21478.9|21457.9|21480.5|21459.5|21467.9|21446.9|0
1738722900000|2025-02-05 02:35:00|21479|21458|21479.8|21458.8|21480|21459|21474|21453|0
1738723200000|2025-02-05 02:40:00|21480|21459|21484.4|21463.4|21485.3|21464.3|21478.5|21457.5|0
1738723500000|2025-02-05 02:45:00|21484.2|21463.2|21487.5|21466.5|21490.5|21469.5|21484|21463|0
1738723800000|2025-02-05 02:50:00|21487.4|21466.4|21481.8|21460.8|21487.4|21466.4|21477.9|21456.9|0
1738724100000|2025-02-05 02:55:00|21481.7|21460.7|21468.3|21447.3|21484|21463|21465.7|21444.7|0
1738724400000|2025-02-05 03:00:00|21469.8|21448.8|21473.5|21452.5|21479.9|21458.9|21469.5|21448.5|0
1738724700000|2025-02-05 03:05:00|21473.9|21452.9|21475.5|21454.5|21476.3|21455.3|21467.2|21446.2|0
1738725000000|2025-02-05 03:10:00|21475.3|21454.3|21472.3|21451.3|21478.5|21457.5|21471.5|21450.5|0
1738725300000|2025-02-05 03:15:00|21472.2|21451.2|21472|21451|21476.8|21455.8|21469.9|21448.9|0
1738725600000|2025-02-05 03:20:00|21472.4|21451.4|21462.3|21441.3|21475.2|21454.2|21459|21438|0
1738725900000|2025-02-05 03:25:00|21461.3|21440.3|21462.3|21441.3|21464.5|21443.5|21459.2|21438.2|0
1738726200000|2025-02-05 03:30:00|21462.4|21441.4|21466.9|21445.9|21469.5|21448.5|21462.2|21441.2|0
1738726500000|2025-02-05 03:35:00|21467.2|21446.2|21471.3|21450.3|21472.2|21451.2|21463|21442|0
1738726800000|2025-02-05 03:40:00|21471|21450|21471|21450|21473.5|21452.5|21466.4|21445.4|0
1738727100000|2025-02-05 03:45:00|21471.4|21450.4|21462.5|21441.5|21471.9|21450.9|21462|21441|0
1738727400000|2025-02-05 03:50:00|21462.8|21441.8|21460|21439|21463.8|21442.8|21457.3|21436.3|0
1738727700000|2025-02-05 03:55:00|21460.2|21439.2|21446.8|21425.8|21461|21440|21443.2|21422.2|0
1738728000000|2025-02-05 04:00:00|21447.5|21426.5|21443.3|21422.3|21450.5|21429.5|21438.3|21417.3|0
1738728300000|2025-02-05 04:05:00|21442.8|21421.8|21451.4|21430.4|21451.7|21430.7|21442.8|21421.8|0
1738728600000|2025-02-05 04:10:00|21451.5|21430.5|21453.4|21432.4|21454.7|21433.7|21450.4|21429.4|0
1738728900000|2025-02-05 04:15:00|21454|21433|21449.3|21428.3|21455.3|21434.3|21446.2|21425.2|0
1738729200000|2025-02-05 04:20:00|21449.2|21428.2|21451.3|21430.3|21454.8|21433.8|21448.5|21427.5|0
1738729500000|2025-02-05 04:25:00|21451.4|21430.4|21452.7|21431.7|21455.3|21434.3|21446|21425|0
1738729800000|2025-02-05 04:30:00|21452.8|21431.8|21462.3|21441.3|21462.4|21441.4|21450.5|21429.5|0
1738730100000|2025-02-05 04:35:00|21462.4|21441.4|21461.8|21440.8|21466.4|21445.4|21459|21438|0
1738730400000|2025-02-05 04:40:00|21461.7|21440.7|21465.9|21444.9|21466.3|21445.3|21460.9|21439.9|0
1738730700000|2025-02-05 04:45:00|21465.4|21444.4|21465.2|21444.2|21466.2|21445.2|21461.5|21440.5|0
1738731000000|2025-02-05 04:50:00|21464.9|21443.9|21458.5|21437.5|21467.5|21446.5|21457.5|21436.5|0
1738731300000|2025-02-05 04:55:00|21458.7|21437.7|21465.5|21444.5|21466.3|21445.3|21457.8|21436.8|0
1738731600000|2025-02-05 05:00:00|21465.3|21444.3|21468.9|21447.9|21470.3|21449.3|21464.8|21443.8|0
1738731900000|2025-02-05 05:05:00|21469.2|21448.2|21465|21444|21469.4|21448.4|21459|21438|0
1738732200000|2025-02-05 05:10:00|21465.3|21444.3|21463.7|21442.7|21467.8|21446.8|21461.8|21440.8|0
1738732500000|2025-02-05 05:15:00|21463.8|21442.8|21462.8|21441.8|21467.8|21446.8|21462.3|21441.3|0
1738732800000|2025-02-05 05:20:00|21462.3|21441.3|21462.3|21441.3|21463.4|21442.4|21459.2|21438.2|0
1738733100000|2025-02-05 05:25:00|21462.2|21441.2|21456.2|21435.2|21462.2|21441.2|21451.8|21430.8|0
1738733400000|2025-02-05 05:30:00|21456.3|21435.3|21452.3|21431.3|21458.8|21437.8|21445.7|21424.7|0
1738733700000|2025-02-05 05:35:00|21451.8|21430.8|21448.2|21427.2|21452.8|21431.8|21442|21421|0
1738734000000|2025-02-05 05:40:00|21449|21428|21450.2|21429.2|21454.5|21433.5|21447.5|21426.5|0
1738734300000|2025-02-05 05:45:00|21449|21428|21446|21425|21451.5|21430.5|21445.5|21424.5|0
1738734600000|2025-02-05 05:50:00|21445.9|21424.9|21440.7|21419.7|21446.7|21425.7|21439.8|21418.8|0
1738734900000|2025-02-05 05:55:00|21440.5|21419.5|21443.3|21422.3|21443.3|21422.3|21435|21414|0
1738735200000|2025-02-05 06:00:00|21445.5|21424.5|21436.4|21415.4|21445.7|21424.7|21434.9|21413.9|0
1738735500000|2025-02-05 06:05:00|21436.5|21415.5|21437.7|21416.7|21439.2|21418.2|21433.5|21412.5|0
1738735800000|2025-02-05 06:10:00|21438.4|21417.4|21437|21416|21441.5|21420.5|21434.9|21413.9|0
1738736100000|2025-02-05 06:15:00|21437.8|21416.8|21442.9|21421.9|21445.5|21424.5|21435.9|21414.9|0
1738736400000|2025-02-05 06:20:00|21442.8|21421.8|21448.3|21427.3|21449.4|21428.4|21441.3|21420.3|0
1738736700000|2025-02-05 06:25:00|21448.2|21427.2|21444.9|21423.9|21452.2|21431.2|21440.7|21419.7|0
1738737000000|2025-02-05 06:30:00|21445.2|21424.2|21443.5|21422.5|21448|21427|21443.2|21422.2|0
1738737300000|2025-02-05 06:35:00|21443.4|21422.4|21423.3|21402.3|21445.4|21424.4|21420.3|21399.3|0
1738737600000|2025-02-05 06:40:00|21423.5|21402.5|21420.8|21399.8|21429|21408|21411.9|21390.9|0
1738737900000|2025-02-05 06:45:00|21420.4|21399.4|21420.3|21399.3|21426.3|21405.3|21415.9|21394.9|0
1738738200000|2025-02-05 06:50:00|21419.8|21398.8|21423.4|21402.4|21424.3|21403.3|21416.5|21395.5|0
1738738500000|2025-02-05 06:55:00|21423.5|21402.5|21422.4|21401.4|21424.5|21403.5|21419|21398|0
1738738800000|2025-02-05 07:00:00|21422.5|21401.5|21402.2|21381.2|21423.3|21402.3|21398.9|21377.9|0
1738739100000|2025-02-05 07:05:00|21401.3|21380.3|21402.8|21381.8|21406.3|21385.3|21394.5|21373.5|0
1738739400000|2025-02-05 07:10:00|21402.7|21381.7|21403.3|21382.3|21410.7|21389.7|21399.9|21378.9|0
1738739700000|2025-02-05 07:15:00|21403.4|21382.4|21407.3|21386.3|21409.5|21388.5|21397.8|21376.8|0
1738740000000|2025-02-05 07:20:00|21406.8|21385.8|21413|21392|21417.3|21396.3|21406.2|21385.2|0
1738740300000|2025-02-05 07:25:00|21413.2|21392.2|21409.3|21388.3|21417.5|21396.5|21406|21385|0
1738740600000|2025-02-05 07:30:00|21409.2|21388.2|21398.5|21377.5|21414|21393|21398.5|21377.5|0
1738740900000|2025-02-05 07:35:00|21398.7|21377.7|21396.8|21375.8|21403.9|21382.9|21387.8|21366.8|0
1738741200000|2025-02-05 07:40:00|21397.3|21376.3|21410.9|21389.9|21412.5|21391.5|21397.3|21376.3|0
1738741500000|2025-02-05 07:45:00|21410.7|21389.7|21418|21397|21419.8|21398.8|21408.7|21387.7|0
1738741800000|2025-02-05 07:50:00|21419.3|21398.3|21418.4|21397.4|21421.2|21400.2|21412.2|21391.2|0
1738742100000|2025-02-05 07:55:00|21418.2|21397.2|21420.5|21399.5|21420.8|21399.8|21414.5|21393.5|0
1738742400000|2025-02-05 08:00:00|21418.7|21397.7|21430.8|21409.8|21433|21412|21417.3|21396.3|0
1738742700000|2025-02-05 08:05:00|21431.2|21410.2|21415.8|21394.8|21431.3|21410.3|21415.8|21394.8|0
1738743000000|2025-02-05 08:10:00|21415.4|21394.4|21415.5|21394.5|21423.4|21402.4|21410.5|21389.5|0
1738743300000|2025-02-05 08:15:00|21415.4|21394.4|21414.9|21393.9|21420.5|21399.5|21411|21390|0
1738743600000|2025-02-05 08:20:00|21415|21394|21435.5|21414.5|21436|21415|21414.2|21393.2|0
1738743900000|2025-02-05 08:25:00|21435.4|21414.4|21440|21419|21441|21420|21428.3|21407.3|0
1738744200000|2025-02-05 08:30:00|21439.3|21418.3|21437.4|21416.4|21444|21423|21433.8|21412.8|0
1738744500000|2025-02-05 08:35:00|21437.5|21416.5|21398.5|21377.5|21438|21417|21389.8|21368.8|0
1738744800000|2025-02-05 08:40:00|21399.9|21378.9|21362.3|21341.3|21403.3|21382.3|21358|21337|0
1738745100000|2025-02-05 08:45:00|21360.2|21339.2|21381|21360|21383.9|21362.9|21358.3|21337.3|0
1738745400000|2025-02-05 08:50:00|21381.9|21360.9|21376.9|21355.9|21387.3|21366.3|21375|21354|0
1738745700000|2025-02-05 08:55:00|21377|21356|21373|21352|21380|21359|21368.4|21347.4|0
1738746000000|2025-02-05 09:00:00|21373.7|21352.7|21398.5|21377.5|21401|21380|21362|21341|0
1738746300000|2025-02-05 09:05:00|21398.8|21377.8|21391.7|21370.7|21405.4|21384.4|21387.5|21366.5|0
1738746600000|2025-02-05 09:10:00|21391.4|21370.4|21400.8|21379.8|21409.7|21388.7|21384.7|21363.7|0
1738746900000|2025-02-05 09:15:00|21400|21379|21388.5|21367.5|21402.3|21381.3|21385.4|21364.4|0
1738747200000|2025-02-05 09:20:00|21387.9|21366.9|21370.4|21349.4|21394.5|21373.5|21370.4|21349.4|0
1738747500000|2025-02-05 09:25:00|21368.9|21347.9|21370.4|21349.4|21379.5|21358.5|21364.8|21343.8|0
1738747800000|2025-02-05 09:30:00|21369.8|21348.8|21363.2|21342.2|21373.8|21352.8|21357.3|21336.3|0
1738748100000|2025-02-05 09:35:00|21364.8|21343.8|21361.3|21340.3|21371.5|21350.5|21360.4|21339.4|0
1738748400000|2025-02-05 09:40:00|21361.8|21340.8|21348.8|21327.8|21367.4|21346.4|21341|21320|0
1738748700000|2025-02-05 09:45:00|21349|21328|21348.3|21327.3|21358|21337|21343.4|21322.4|0
1738749000000|2025-02-05 09:50:00|21348.5|21327.5|21355.4|21334.4|21357.8|21336.8|21348.2|21327.2|0
1738749300000|2025-02-05 09:55:00|21355.3|21334.3|21345|21324|21360.7|21339.7|21343.7|21322.7|0
1738749600000|2025-02-05 10:00:00|21343|21322|21350|21329|21354.3|21333.3|21335.3|21314.3|0
1738749900000|2025-02-05 10:05:00|21349.2|21328.2|21367|21346|21371.5|21350.5|21348.5|21327.5|0
1738750200000|2025-02-05 10:10:00|21368.9|21347.9|21366.5|21345.5|21376.8|21355.8|21365.2|21344.2|0
1738750500000|2025-02-05 10:15:00|21366|21345|21373.4|21352.4|21377.2|21356.2|21362.2|21341.2|0
1738750800000|2025-02-05 10:20:00|21373.5|21352.5|21366.7|21345.7|21376|21355|21364.7|21343.7|0
1738751100000|2025-02-05 10:25:00|21365.5|21344.5|21370.8|21349.8|21375.4|21354.4|21363.3|21342.3|0
1738751400000|2025-02-05 10:30:00|21371|21350|21375.7|21354.7|21375.7|21354.7|21367|21346|0
1738751700000|2025-02-05 10:35:00|21377.2|21356.2|21382.5|21361.5|21386.3|21365.3|21375|21354|0
1738752000000|2025-02-05 10:40:00|21382.2|21361.2|21374.7|21353.7|21382.3|21361.3|21372.2|21351.2|0
1738752300000|2025-02-05 10:45:00|21373.8|21352.8|21374.8|21353.8|21376|21355|21365.7|21344.7|0
1738752600000|2025-02-05 10:50:00|21374.7|21353.7|21375.2|21354.2|21375.3|21354.3|21365.2|21344.2|0
1738752900000|2025-02-05 10:55:00|21375.4|21354.4|21383|21362|21384.2|21363.2|21375.3|21354.3|0
1738753200000|2025-02-05 11:00:00|21382.8|21361.8|21382.3|21361.3|21385.7|21364.7|21378.7|21357.7|0
1738753500000|2025-02-05 11:05:00|21382.4|21361.4|21384.5|21363.5|21387.7|21366.7|21381.8|21360.8|0
1738753800000|2025-02-05 11:10:00|21384.8|21363.8|21389.8|21368.8|21392.3|21371.3|21380.3|21359.3|0
1738754100000|2025-02-05 11:15:00|21388.5|21367.5|21392.8|21371.8|21393.9|21372.9|21381|21360|0
1738754400000|2025-02-05 11:20:00|21393|21372|21394.9|21373.9|21395.5|21374.5|21384.5|21363.5|0
1738754700000|2025-02-05 11:25:00|21395.5|21374.5|21390.4|21369.4|21397.2|21376.2|21388.4|21367.4|0
1738755000000|2025-02-05 11:30:00|21390.3|21369.3|21385.3|21364.3|21392.5|21371.5|21384.5|21363.5|0
1738755300000|2025-02-05 11:35:00|21382.3|21361.3|21387.2|21366.2|21389.8|21368.8|21381.7|21360.7|0
1738755600000|2025-02-05 11:40:00|21388.5|21367.5|21390|21369|21391|21370|21381.5|21360.5|0
1738755900000|2025-02-05 11:45:00|21390.2|21369.2|21394|21373|21394.8|21373.8|21387.2|21366.2|0
1738756200000|2025-02-05 11:50:00|21394.2|21373.2|21396.3|21375.3|21399.2|21378.2|21393.3|21372.3|0
1738756500000|2025-02-05 11:55:00|21396|21375|21397.7|21376.7|21400.9|21379.9|21392.8|21371.8|0
1738756800000|2025-02-05 12:00:00|21399.2|21378.2|21398.3|21377.3|21402.7|21381.7|21391.3|21370.3|0
1738757100000|2025-02-05 12:05:00|21398|21377|21387.4|21366.4|21398|21377|21386.8|21365.8|0
1738757400000|2025-02-05 12:10:00|21387.8|21366.8|21379|21358|21388.5|21367.5|21375.8|21354.8|0
1738757700000|2025-02-05 12:15:00|21378.7|21357.7|21397.5|21376.5|21401.9|21380.9|21378.7|21357.7|0
1738758000000|2025-02-05 12:20:00|21397.9|21376.9|21396|21375|21398.5|21377.5|21386.4|21365.4|0
1738758300000|2025-02-05 12:25:00|21396.4|21375.4|21403.4|21382.4|21403.4|21382.4|21391.3|21370.3|0
1738758600000|2025-02-05 12:30:00|21402.7|21381.7|21393.8|21372.8|21402.7|21381.7|21393|21372|0
1738758900000|2025-02-05 12:35:00|21393.7|21372.7|21396|21375|21399.8|21378.8|21392.5|21371.5|0
1738759200000|2025-02-05 12:40:00|21395.9|21374.9|21408.7|21387.7|21409.2|21388.2|21395.3|21374.3|0
1738759500000|2025-02-05 12:45:00|21408.5|21387.5|21404.5|21383.5|21418.5|21397.5|21401.8|21380.8|0
1738759800000|2025-02-05 12:50:00|21404.4|21383.4|21408.7|21387.7|21411.8|21390.8|21403.7|21382.7|0
1738760100000|2025-02-05 12:55:00|21409.5|21388.5|21415|21394|21417|21396|21405.2|21384.2|0
1738760400000|2025-02-05 13:00:00|21415.5|21394.5|21407.7|21386.7|21417.7|21396.7|21395.5|21374.5|0
1738760700000|2025-02-05 13:05:00|21407|21386|21419.2|21398.2|21420.5|21399.5|21401.3|21380.3|0
1738761000000|2025-02-05 13:10:00|21418.4|21397.4|21412.9|21391.9|21418.7|21397.7|21403.8|21382.8|0
1738761300000|2025-02-05 13:15:00|21406.7|21385.7|21409.7|21388.7|21413.8|21392.8|21391.3|21370.3|0
1738761600000|2025-02-05 13:20:00|21409.8|21388.8|21421.5|21400.5|21425.5|21404.5|21406.4|21385.4|0
1738761900000|2025-02-05 13:25:00|21421.4|21400.4|21432|21411|21435|21414|21420.8|21399.8|0
1738762200000|2025-02-05 13:30:00|21432.2|21411.2|21423.4|21402.4|21452.5|21431.5|21417.7|21396.7|0
1738762500000|2025-02-05 13:35:00|21424.2|21403.2|21425.8|21404.8|21429.8|21408.8|21412.9|21391.9|0
1738762800000|2025-02-05 13:40:00|21426.2|21405.2|21430.9|21409.9|21439.3|21418.3|21419.8|21398.8|0
1738763100000|2025-02-05 13:45:00|21432|21411|21426.9|21405.9|21437.7|21416.7|21420|21399|0
1738763400000|2025-02-05 13:50:00|21426.7|21405.7|21426|21405|21433.4|21412.4|21420.3|21399.3|0
1738763700000|2025-02-05 13:55:00|21427.2|21406.2|21432.5|21411.5|21436|21415|21422.2|21401.2|0
1738764000000|2025-02-05 14:00:00|21433.8|21412.8|21425|21404|21435|21414|21414.2|21393.2|0
1738764300000|2025-02-05 14:05:00|21424.8|21403.8|21433.5|21412.5|21435.7|21414.7|21422.3|21401.3|0
1738764600000|2025-02-05 14:10:00|21432.8|21411.8|21436.5|21415.5|21440.4|21419.4|21431.5|21410.5|0
1738764900000|2025-02-05 14:15:00|21436.7|21415.7|21443.2|21422.2|21448.7|21427.7|21436.4|21415.4|0
1738765200000|2025-02-05 14:20:00|21444.4|21423.4|21448.9|21427.9|21451.3|21430.3|21435.3|21414.3|0
1738765500000|2025-02-05 14:25:00|21446.5|21425.5|21457.5|21436.5|21459.5|21438.5|21442.8|21421.8|0
1738765800000|2025-02-05 14:30:00|21455.3|21434.3|21449.9|21428.9|21465.7|21444.7|21423.9|21402.9|0
1738766100000|2025-02-05 14:35:00|21448.7|21427.7|21470.4|21449.4|21491.2|21470.2|21446.8|21425.8|0
1738766400000|2025-02-05 14:40:00|21473.4|21452.4|21475|21454|21483.3|21462.3|21457|21436|0
1738766700000|2025-02-05 14:45:00|21477|21456|21484.4|21463.4|21492.9|21471.9|21468.2|21447.2|0
1738767000000|2025-02-05 14:50:00|21484.9|21463.9|21456.9|21435.9|21492.3|21471.3|21447.9|21426.9|0
1738767300000|2025-02-05 14:55:00|21455.4|21434.4|21468.5|21447.5|21477.8|21456.8|21438.3|21417.3|0
1738767600000|2025-02-05 15:00:00|21493|21472|21421.3|21400.3|21512.5|21491.5|21405.4|21384.4|0
1738767900000|2025-02-05 15:05:00|21423|21402|21436|21415|21448.3|21427.3|21416.9|21395.9|0
1738768200000|2025-02-05 15:10:00|21438.2|21417.2|21462.7|21441.7|21462.7|21441.7|21412.9|21391.9|0
1738768500000|2025-02-05 15:15:00|21459|21438|21432|21411|21463.7|21442.7|21414.5|21393.5|0
1738768800000|2025-02-05 15:20:00|21431.8|21410.8|21454|21433|21460.8|21439.8|21415|21394|0
1738769100000|2025-02-05 15:25:00|21455.5|21434.5|21487.2|21466.2|21487.2|21466.2|21453.2|21432.2|0
1738769400000|2025-02-05 15:30:00|21481.7|21460.7|21482.5|21461.5|21488.2|21467.2|21451.8|21430.8|0
1738769700000|2025-02-05 15:35:00|21483|21462|21496.2|21475.2|21500|21479|21476.7|21455.7|0
1738770000000|2025-02-05 15:40:00|21495.9|21474.9|21501.3|21480.3|21508.2|21487.2|21483.9|21462.9|0
1738770300000|2025-02-05 15:45:00|21502.2|21481.2|21487.4|21466.4|21504.5|21483.5|21480.5|21459.5|0
1738770600000|2025-02-05 15:50:00|21490.4|21469.4|21490.7|21469.7|21494.7|21473.7|21474|21453|0
1738770900000|2025-02-05 15:55:00|21490.4|21469.4|21495.8|21474.8|21506.9|21485.9|21479.9|21458.9|0
1738771200000|2025-02-05 16:00:00|21494.9|21473.9|21496.7|21475.7|21510.7|21489.7|21481.4|21460.4|0
1738771500000|2025-02-05 16:05:00|21496.4|21475.4|21528.3|21507.3|21535.4|21514.4|21496.2|21475.2|0
1738771800000|2025-02-05 16:10:00|21528.2|21507.2|21506.2|21485.2|21531.9|21510.9|21497.9|21476.9|0
1738772100000|2025-02-05 16:15:00|21506|21485|21481.7|21460.7|21509.3|21488.3|21472.8|21451.8|0
1738772400000|2025-02-05 16:20:00|21479.7|21458.7|21485.2|21464.2|21485.8|21464.8|21468.4|21447.4|0
1738772700000|2025-02-05 16:25:00|21484.9|21463.9|21525.4|21504.4|21525.4|21504.4|21478.5|21457.5|0
1738773000000|2025-02-05 16:30:00|21525.2|21504.2|21534.7|21513.7|21535|21514|21517.9|21496.9|0
1738773300000|2025-02-05 16:35:00|21534.8|21513.8|21552.4|21531.4|21555.9|21534.9|21533.3|21512.3|0
1738773600000|2025-02-05 16:40:00|21554.4|21533.4|21560.5|21539.5|21562.9|21541.9|21540.9|21519.9|0
1738773900000|2025-02-05 16:45:00|21561.7|21540.7|21583.3|21562.3|21584.2|21563.2|21552.3|21531.3|0
1738774200000|2025-02-05 16:50:00|21583.4|21562.4|21606.2|21585.2|21613.3|21592.3|21583.4|21562.4|0
1738774500000|2025-02-05 16:55:00|21607.3|21586.3|21614.2|21593.2|21622.4|21601.4|21598|21577|0
1738774800000|2025-02-05 17:00:00|21615.2|21594.2|21637|21616|21637.2|21616.2|21612.7|21591.7|0
1738775100000|2025-02-05 17:05:00|21636.2|21615.2|21638.7|21617.7|21645.4|21624.4|21631.9|21610.9|0
1738775400000|2025-02-05 17:10:00|21639.2|21618.2|21632.4|21611.4|21644|21623|21629.9|21608.9|0
1738775700000|2025-02-05 17:15:00|21631.8|21610.8|21621.8|21600.8|21632|21611|21613.5|21592.5|0
1738776000000|2025-02-05 17:20:00|21620.8|21599.8|21617.4|21596.4|21622.2|21601.2|21603.2|21582.2|0
1738776300000|2025-02-05 17:25:00|21615|21594|21610.8|21589.8|21623.9|21602.9|21609.8|21588.8|0
1738776600000|2025-02-05 17:30:00|21611.4|21590.4|21607.3|21586.3|21618.2|21597.2|21605.2|21584.2|0
1738776900000|2025-02-05 17:35:00|21606.8|21585.8|21602.9|21581.9|21618.5|21597.5|21601.9|21580.9|0
1738777200000|2025-02-05 17:40:00|21603.2|21582.2|21607.4|21586.4|21609.2|21588.2|21599.2|21578.2|0
1738777500000|2025-02-05 17:45:00|21606.5|21585.5|21612.7|21591.7|21618.2|21597.2|21605.9|21584.9|0
1738777800000|2025-02-05 17:50:00|21612.8|21591.8|21620.4|21599.4|21621.9|21600.9|21589.7|21568.7|0
1738778100000|2025-02-05 17:55:00|21619.7|21598.7|21609.4|21588.4|21620.7|21599.7|21603.2|21582.2|0
1738778400000|2025-02-05 18:00:00|21609|21588|21612.7|21591.7|21618.8|21597.8|21609|21588|0
1738778700000|2025-02-05 18:05:00|21613|21592|21605.9|21584.9|21618.3|21597.3|21599.7|21578.7|0
1738779000000|2025-02-05 18:10:00|21606|21585|21603|21582|21606|21585|21591.7|21570.7|0
1738779300000|2025-02-05 18:15:00|21603.2|21582.2|21610.7|21589.7|21615|21594|21598.9|21577.9|0
1738779600000|2025-02-05 18:20:00|21610.8|21589.8|21599.4|21578.4|21611.3|21590.3|21598|21577|0
1738779900000|2025-02-05 18:25:00|21599.7|21578.7|21595.4|21574.4|21599.7|21578.7|21577.3|21556.3|0
1738780200000|2025-02-05 18:30:00|21594.2|21573.2|21604.4|21583.4|21604.8|21583.8|21584.9|21563.9|0
1738780500000|2025-02-05 18:35:00|21603.4|21582.4|21617.9|21596.9|21621.7|21600.7|21602.2|21581.2|0
1738780800000|2025-02-05 18:40:00|21617.4|21596.4|21609.2|21588.2|21625.8|21604.8|21603.4|21582.4|0
1738781100000|2025-02-05 18:45:00|21609.5|21588.5|21608.4|21587.4|21609.5|21588.5|21600.8|21579.8|0
1738781400000|2025-02-05 18:50:00|21608.5|21587.5|21600.4|21579.4|21609.3|21588.3|21590.7|21569.7|0
1738781700000|2025-02-05 18:55:00|21600.9|21579.9|21614.7|21593.7|21615.9|21594.9|21595.2|21574.2|0
1738782000000|2025-02-05 19:00:00|21613.5|21592.5|21616.4|21595.4|21621.4|21600.4|21610.3|21589.3|0
1738782300000|2025-02-05 19:05:00|21616.5|21595.5|21634.5|21613.5|21637.7|21616.7|21615.2|21594.2|0
1738782600000|2025-02-05 19:10:00|21634.7|21613.7|21633.9|21612.9|21639.9|21618.9|21627.8|21606.8|0
1738782900000|2025-02-05 19:15:00|21631.4|21610.4|21628.4|21607.4|21634|21613|21625.4|21604.4|0
1738783200000|2025-02-05 19:20:00|21628.3|21607.3|21630.8|21609.8|21633.8|21612.8|21625.6|21604.6|0
1738783500000|2025-02-05 19:25:00|21630.6|21609.6|21621.2|21600.2|21631.2|21610.2|21619.3|21598.3|0
1738783800000|2025-02-05 19:30:00|21621.3|21600.3|21619.8|21598.8|21625.5|21604.5|21611.8|21590.8|0
1738784100000|2025-02-05 19:35:00|21619.6|21598.6|21622.1|21601.1|21623.8|21602.8|21612.7|21591.7|0
1738784400000|2025-02-05 19:40:00|21622.5|21601.5|21615.8|21594.8|21627.6|21606.6|21614.3|21593.3|0
1738784700000|2025-02-05 19:45:00|21615.3|21594.3|21621.3|21600.3|21622.1|21601.1|21611.5|21590.5|0
1738785000000|2025-02-05 19:50:00|21621.6|21600.6|21611.8|21590.8|21621.6|21600.6|21608.5|21587.5|0
1738785300000|2025-02-05 19:55:00|21611.7|21590.7|21613.1|21592.1|21617|21596|21608.3|21587.3|0
1738785600000|2025-02-05 20:00:00|21614.7|21593.7|21625.2|21604.2|21628.1|21607.1|21613.3|21592.3|0
1738785900000|2025-02-05 20:05:00|21625.7|21604.7|21624.8|21603.8|21628.3|21607.3|21617.6|21596.6|0
1738786200000|2025-02-05 20:10:00|21625.1|21604.1|21619.7|21598.7|21626.3|21605.3|21616.8|21595.8|0
1738786500000|2025-02-05 20:15:00|21619.5|21598.5|21637.2|21616.2|21639.5|21618.5|21619.5|21598.5|0
1738786800000|2025-02-05 20:20:00|21637.1|21616.1|21647.7|21626.7|21649.6|21628.6|21636.1|21615.1|0
1738787100000|2025-02-05 20:25:00|21646.6|21625.6|21648|21627|21656.5|21635.5|21639.3|21618.3|0
1738787400000|2025-02-05 20:30:00|21648.6|21627.6|21637.8|21616.8|21650.1|21629.1|21634.8|21613.8|0
1738787700000|2025-02-05 20:35:00|21637.3|21616.3|21623.1|21602.1|21637.3|21616.3|21621.8|21600.8|0
1738788000000|2025-02-05 20:40:00|21623.9|21602.9|21600.2|21579.2|21623.9|21602.9|21594.6|21573.6|0
1738788300000|2025-02-05 20:45:00|21599.9|21578.9|21605.9|21584.9|21612.6|21591.6|21595.7|21574.7|0
1738788600000|2025-02-05 20:50:00|21602.4|21581.4|21629.4|21608.4|21630.9|21609.9|21602.4|21581.4|0
1738788900000|2025-02-05 20:55:00|21637.4|21616.4|21663.3|21642.3|21672.2|21651.2|21637.4|21616.4|0
1738789200000|2025-02-05 21:00:00|21664.8|21643.8|21658.4|21637.4|21685.9|21664.9|21654.8|21633.8|0
1738789500000|2025-02-05 21:05:00|21657.1|21636.1|21666.7|21645.7|21670.1|21649.1|21655.1|21634.1|0
1738789800000|2025-02-05 21:10:00|21666.3|21645.3|21688.4|21667.4|21690.7|21669.7|21665.6|21644.6|0
1738790100000|2025-02-05 21:15:00|21689.2|21668.2|21686.1|21665.1|21699.1|21678.1|21684.6|21663.6|0
1738790400000|2025-02-05 21:20:00|21686.4|21665.4|21677.3|21656.3|21689.2|21668.2|21675.7|21654.7|0
1738790700000|2025-02-05 21:25:00|21676.9|21655.9|21671.7|21650.7|21677.7|21656.7|21669.8|21648.8|0
1738791000000|2025-02-05 21:30:00|21671.6|21650.6|21670.2|21649.2|21671.9|21650.9|21664.7|21643.7|0
1738791300000|2025-02-05 21:35:00|21670.3|21649.3|21669.4|21648.4|21672.3|21651.3|21664.9|21643.9|0
1738791600000|2025-02-05 21:40:00|21668.1|21647.1|21659.8|21638.8|21668.9|21647.9|21659.7|21638.7|0
1738791900000|2025-02-05 21:45:00|21659.1|21638.1|21658.7|21637.7|21662.6|21641.6|21655.4|21634.4|0
1738792200000|2025-02-05 21:50:00|21659.2|21638.2|21670.8|21649.8|21671.4|21650.4|21658.8|21637.8|0
1738792500000|2025-02-05 21:55:00|21670.7|21649.7|21675.6|21654.6|21676.2|21655.2|21669.6|21648.6|0
1738792800000|2025-02-05 22:00:00|21676.1|21655.1|21675.2|21654.2|21681|21660|21675.2|21654.2|0
1738793100000|2025-02-05 22:05:00|21675|21654|21673.6|21652.6|21675|21654|21671.9|21650.9|0
1738793400000|2025-02-05 22:10:00|21673.5|21652.5|21681.1|21660.1|21681.3|21660.3|21673.4|21652.4|0
1738793700000|2025-02-05 22:15:00|21681.2|21660.2|21685.3|21664.3|21685.3|21664.3|21679.5|21658.5|0
1738794000000|2025-02-05 22:20:00|21685.6|21664.6|21688.4|21667.4|21691|21670|21685.6|21664.6|0
1738794300000|2025-02-05 22:25:00|21687.7|21666.7|21683.2|21662.2|21687.8|21666.8|21682.9|21661.9|0
1738794600000|2025-02-05 22:30:00|21684.1|21663.1|21679.9|21658.9|21684.7|21663.7|21679.9|21658.9|0
1738794900000|2025-02-05 22:35:00|21679.8|21658.8|21679.1|21658.1|21680.2|21659.2|21678.9|21657.9|0
1738795200000|2025-02-05 22:40:00|21679|21658|21678.1|21657.1|21679.7|21658.7|21676.9|21655.9|0
1738795500000|2025-02-05 22:45:00|21678|21657|21673.7|21652.7|21678.9|21657.9|21673.7|21652.7|0
1738795800000|2025-02-05 22:50:00|21673|21652|21672.4|21651.4|21673|21652|21671.2|21650.2|0
1738796100000|2025-02-05 22:55:00|21672.2|21651.2|21668.1|21647.1|21672.4|21651.4|21667.3|21646.3|0
1738796400000|2025-02-05 23:00:00|21667.6|21646.6|21660.7|21639.7|21670.1|21649.1|21660.5|21639.5|0
1738796700000|2025-02-05 23:05:00|21660.6|21639.6|21659.1|21638.1|21662.2|21641.2|21656.9|21635.9|0
1738797000000|2025-02-05 23:10:00|21660.6|21639.6|21661.2|21640.2|21666|21645|21659.6|21638.6|0
1738797300000|2025-02-05 23:15:00|21660.9|21639.9|21663.4|21642.4|21665.7|21644.7|21659.2|21638.2|0
1738797600000|2025-02-05 23:20:00|21663.5|21642.5|21671.7|21650.7|21673.4|21652.4|21663.5|21642.5|0
1738797900000|2025-02-05 23:25:00|21671.6|21650.6|21668.6|21647.6|21675.7|21654.7|21667.7|21646.7|0
1738798200000|2025-02-05 23:30:00|21668.9|21647.9|21658.2|21637.2|21671|21650|21658|21637|0
1738798500000|2025-02-05 23:35:00|21658.4|21637.4|21663|21642|21665.1|21644.1|21658|21637|0
1738798800000|2025-02-05 23:40:00|21663.1|21642.1|21667.4|21646.4|21667.5|21646.5|21659.5|21638.5|0
1738799100000|2025-02-05 23:45:00|21666.9|21645.9|21676.5|21655.5|21681.1|21660.1|21665.6|21644.6|0
1738799400000|2025-02-05 23:50:00|21676.6|21655.6|21677.9|21656.9|21681.9|21660.9|21675.1|21654.1|0
1738799700000|2025-02-05 23:55:00|21677.7|21656.7|21680|21659|21680.6|21659.6|21676.2|21655.2|0
1738800000000|2025-02-06 00:00:00|21679.5|21658.5|21697.2|21676.2|21699.7|21678.7|21678.4|21657.4|0
1738800300000|2025-02-06 00:05:00|21697.5|21676.5|21693.9|21672.9|21703.9|21682.9|21692.5|21671.5|0
1738800600000|2025-02-06 00:10:00|21693.7|21672.7|21691.5|21670.5|21697.5|21676.5|21688.7|21667.7|0
1738800900000|2025-02-06 00:15:00|21691.4|21670.4|21693.2|21672.2|21694.2|21673.2|21687.6|21666.6|0
1738801200000|2025-02-06 00:20:00|21693.9|21672.9|21694|21673|21696.5|21675.5|21691.5|21670.5|0
1738801500000|2025-02-06 00:25:00|21693.7|21672.7|21696.1|21675.1|21696.6|21675.6|21689.2|21668.2|0
1738801800000|2025-02-06 00:30:00|21696|21675|21693.9|21672.9|21698.6|21677.6|21689.5|21668.5|0
1738802100000|2025-02-06 00:35:00|21693.5|21672.5|21682.6|21661.6|21694|21673|21682.2|21661.2|0
1738802400000|2025-02-06 00:40:00|21682.5|21661.5|21684.5|21663.5|21685.7|21664.7|21680.5|21659.5|0
1738802700000|2025-02-06 00:45:00|21684.2|21663.2|21682.4|21661.4|21685.2|21664.2|21677.7|21656.7|0
1738803000000|2025-02-06 00:50:00|21682.1|21661.1|21681.2|21660.2|21682.2|21661.2|21672.5|21651.5|0
1738803300000|2025-02-06 00:55:00|21681.1|21660.1|21680.7|21659.7|21683.9|21662.9|21679.2|21658.2|0
1738803600000|2025-02-06 01:00:00|21681.5|21660.5|21681.7|21660.7|21689.2|21668.2|21678.1|21657.1|0
1738803900000|2025-02-06 01:05:00|21682.1|21661.1|21679.2|21658.2|21683.7|21662.7|21675|21654|0
1738804200000|2025-02-06 01:10:00|21679|21658|21688.6|21667.6|21690.2|21669.2|21679|21658|0
1738804500000|2025-02-06 01:15:00|21689.1|21668.1|21686.2|21665.2|21691.2|21670.2|21684.4|21663.4|0
1738804800000|2025-02-06 01:20:00|21686.7|21665.7|21682.2|21661.2|21688.2|21667.2|21682.1|21661.1|0
1738805100000|2025-02-06 01:25:00|21682.1|21661.1|21683.4|21662.4|21684.5|21663.5|21680.4|21659.4|0
1738805400000|2025-02-06 01:30:00|21683.1|21662.1|21684.5|21663.5|21686.4|21665.4|21680.6|21659.6|0
1738805700000|2025-02-06 01:35:00|21684.7|21663.7|21678.7|21657.7|21685.9|21664.9|21677.5|21656.5|0
1738806000000|2025-02-06 01:40:00|21678.5|21657.5|21673.5|21652.5|21680.4|21659.4|21671.2|21650.2|0
1738806300000|2025-02-06 01:45:00|21672.9|21651.9|21674.1|21653.1|21679.2|21658.2|21671.2|21650.2|0
1738806600000|2025-02-06 01:50:00|21673.7|21652.7|21676.7|21655.7|21678.4|21657.4|21670.9|21649.9|0
1738806900000|2025-02-06 01:55:00|21676.9|21655.9|21674.7|21653.7|21681.1|21660.1|21674.5|21653.5|0
1738807200000|2025-02-06 02:00:00|21674.5|21653.5|21670.4|21649.4|21675.5|21654.5|21668.6|21647.6|0
1738807500000|2025-02-06 02:05:00|21670.5|21649.5|21675.2|21654.2|21677.7|21656.7|21665.5|21644.5|0
1738807800000|2025-02-06 02:10:00|21675.7|21654.7|21679.2|21658.2|21681.1|21660.1|21675.1|21654.1|0
1738808100000|2025-02-06 02:15:00|21679|21658|21683.6|21662.6|21684.7|21663.7|21678.5|21657.5|0
1738808400000|2025-02-06 02:20:00|21683.7|21662.7|21681.7|21660.7|21684|21663|21680.5|21659.5|0
1738808700000|2025-02-06 02:25:00|21681.5|21660.5|21686.9|21665.9|21687.2|21666.2|21681.4|21660.4|0
1738809000000|2025-02-06 02:30:00|21687|21666|21690.4|21669.4|21690.6|21669.6|21684|21663|0
1738809300000|2025-02-06 02:35:00|21689.7|21668.7|21688|21667|21691.1|21670.1|21684.1|21663.1|0
1738809600000|2025-02-06 02:40:00|21688.4|21667.4|21686|21665|21688.9|21667.9|21685.1|21664.1|0
1738809900000|2025-02-06 02:45:00|21685.9|21664.9|21688.2|21667.2|21689.2|21668.2|21685.6|21664.6|0
1738810200000|2025-02-06 02:50:00|21688.7|21667.7|21688.7|21667.7|21689.6|21668.6|21685.1|21664.1|0
1738810500000|2025-02-06 02:55:00|21688.6|21667.6|21687.5|21666.5|21689|21668|21685.7|21664.7|0
1738810800000|2025-02-06 03:00:00|21687.2|21666.2|21691|21670|21694.5|21673.5|21687.1|21666.1|0
1738811100000|2025-02-06 03:05:00|21690.9|21669.9|21684|21663|21694|21673|21682.7|21661.7|0
1738811400000|2025-02-06 03:10:00|21684.1|21663.1|21684|21663|21684.2|21663.2|21679.5|21658.5|0
1738811700000|2025-02-06 03:15:00|21684.2|21663.2|21683.1|21662.1|21686.1|21665.1|21681.1|21660.1|0
1738812000000|2025-02-06 03:20:00|21683.5|21662.5|21680.7|21659.7|21684.2|21663.2|21680.5|21659.5|0
1738812300000|2025-02-06 03:25:00|21680.4|21659.4|21680.2|21659.2|21682.1|21661.1|21678.7|21657.7|0
1738812600000|2025-02-06 03:30:00|21680|21659|21681.5|21660.5|21682.9|21661.9|21676.1|21655.1|0
1738812900000|2025-02-06 03:35:00|21681.6|21660.6|21679.2|21658.2|21682.4|21661.4|21677.9|21656.9|0
1738813200000|2025-02-06 03:40:00|21679.4|21658.4|21679.5|21658.5|21682.1|21661.1|21678.5|21657.5|0
1738813500000|2025-02-06 03:45:00|21679.6|21658.6|21681.9|21660.9|21682|21661|21677.1|21656.1|0
1738813800000|2025-02-06 03:50:00|21681.6|21660.6|21684.6|21663.6|21686|21665|21680.1|21659.1|0
1738814100000|2025-02-06 03:55:00|21684.4|21663.4|21686.9|21665.9|21688.7|21667.7|21684.2|21663.2|0
1738814400000|2025-02-06 04:00:00|21686.6|21665.6|21688.9|21667.9|21688.9|21667.9|21684.4|21663.4|0
1738814700000|2025-02-06 04:05:00|21688.7|21667.7|21690.4|21669.4|21691.5|21670.5|21686.1|21665.1|0
1738815000000|2025-02-06 04:10:00|21690.5|21669.5|21692.9|21671.9|21693.9|21672.9|21690.2|21669.2|0
1738815300000|2025-02-06 04:15:00|21692.7|21671.7|21692.2|21671.2|21696|21675|21690.7|21669.7|0
1738815600000|2025-02-06 04:20:00|21692.4|21671.4|21694.7|21673.7|21694.9|21673.9|21689|21668|0
1738815900000|2025-02-06 04:25:00|21694.9|21673.9|21697.9|21676.9|21698.7|21677.7|21694|21673|0
1738816200000|2025-02-06 04:30:00|21697.7|21676.7|21701|21680|21701.4|21680.4|21696.7|21675.7|0
1738816500000|2025-02-06 04:35:00|21700.9|21679.9|21699.5|21678.5|21701.5|21680.5|21697.9|21676.9|0
1738816800000|2025-02-06 04:40:00|21699.4|21678.4|21698.7|21677.7|21701.5|21680.5|21697.2|21676.2|0
1738817100000|2025-02-06 04:45:00|21698.6|21677.6|21702.1|21681.1|21702.4|21681.4|21697.7|21676.7|0
1738817400000|2025-02-06 04:50:00|21702.2|21681.2|21710.1|21689.1|21711.1|21690.1|21701.9|21680.9|0
1738817700000|2025-02-06 04:55:00|21710.2|21689.2|21711.4|21690.4|21712.7|21691.7|21707.6|21686.6|0
1738818000000|2025-02-06 05:00:00|21711.2|21690.2|21714.1|21693.1|21718|21697|21709.1|21688.1|0
1738818300000|2025-02-06 05:05:00|21714|21693|21713.5|21692.5|21717.7|21696.7|21712.2|21691.2|0
1738818600000|2025-02-06 05:10:00|21713.2|21692.2|21720.9|21699.9|21721.5|21700.5|21712.5|21691.5|0
1738818900000|2025-02-06 05:15:00|21720.7|21699.7|21720.6|21699.6|21723.6|21702.6|21718.9|21697.9|0
1738819200000|2025-02-06 05:20:00|21720.7|21699.7|21729.1|21708.1|21730.6|21709.6|21720.7|21699.7|0
1738819500000|2025-02-06 05:25:00|21729|21708|21732|21711|21734.2|21713.2|21723.6|21702.6|0
1738819800000|2025-02-06 05:30:00|21731.6|21710.6|21729|21708|21731.7|21710.7|21723.9|21702.9|0
1738820100000|2025-02-06 05:35:00|21729.2|21708.2|21737.5|21716.5|21738.7|21717.7|21726.9|21705.9|0
1738820400000|2025-02-06 05:40:00|21737.6|21716.6|21733|21712|21738.7|21717.7|21732.7|21711.7|0
1738820700000|2025-02-06 05:45:00|21732.9|21711.9|21735.4|21714.4|21735.7|21714.7|21729|21708|0
1738821000000|2025-02-06 05:50:00|21735|21714|21732.4|21711.4|21736|21715|21729.5|21708.5|0
1738821300000|2025-02-06 05:55:00|21732.2|21711.2|21735.2|21714.2|21736.7|21715.7|21732.2|21711.2|0
1738821600000|2025-02-06 06:00:00|21735.5|21714.5|21730.1|21709.1|21736.7|21715.7|21730.1|21709.1|0
1738821900000|2025-02-06 06:05:00|21730.4|21709.4|21728.4|21707.4|21732|21711|21726.4|21705.4|0
1738822200000|2025-02-06 06:10:00|21728.5|21707.5|21727.2|21706.2|21732|21711|21727.2|21706.2|0
1738822500000|2025-02-06 06:15:00|21727.9|21706.9|21727.2|21706.2|21728.2|21707.2|21724.2|21703.2|0
1738822800000|2025-02-06 06:20:00|21727|21706|21729.7|21708.7|21733.7|21712.7|21725.9|21704.9|0
1738823100000|2025-02-06 06:25:00|21730.1|21709.1|21730.6|21709.6|21732|21711|21728.4|21707.4|0
1738823400000|2025-02-06 06:30:00|21730.9|21709.9|21724.5|21703.5|21730.9|21709.9|21724.4|21703.4|0
1738823700000|2025-02-06 06:35:00|21724.6|21703.6|21723.9|21702.9|21727.7|21706.7|21722.2|21701.2|0
1738824000000|2025-02-06 06:40:00|21723.4|21702.4|21725.5|21704.5|21727.4|21706.4|21723|21702|0
1738824300000|2025-02-06 06:45:00|21725.4|21704.4|21720.9|21699.9|21728.9|21707.9|21720.6|21699.6|0
1738824600000|2025-02-06 06:50:00|21721.2|21700.2|21717.5|21696.5|21723.2|21702.2|21716|21695|0
1738824900000|2025-02-06 06:55:00|21717.4|21696.4|21717.5|21696.5|21719.2|21698.2|21714.7|21693.7|0
1738825200000|2025-02-06 07:00:00|21716.9|21695.9|21735|21714|21737|21716|21715.7|21694.7|0
1738825500000|2025-02-06 07:05:00|21735.7|21714.7|21734.2|21713.2|21736.7|21715.7|21731.7|21710.7|0
1738825800000|2025-02-06 07:10:00|21734|21713|21727|21706|21735.4|21714.4|21725.5|21704.5|0
1738826100000|2025-02-06 07:15:00|21728|21707|21715|21694|21728|21707|21714|21693|0
1738826400000|2025-02-06 07:20:00|21715.5|21694.5|21715.2|21694.2|21718.9|21697.9|21711.5|21690.5|0
1738826700000|2025-02-06 07:25:00|21715.1|21694.1|21714.4|21693.4|21715.2|21694.2|21706.6|21685.6|0
1738827000000|2025-02-06 07:30:00|21712.5|21691.5|21708.7|21687.7|21715.9|21694.9|21707.5|21686.5|0
1738827300000|2025-02-06 07:35:00|21709.9|21688.9|21709|21688|21711.9|21690.9|21707.1|21686.1|0
1738827600000|2025-02-06 07:40:00|21708.5|21687.5|21708|21687|21709.5|21688.5|21700.5|21679.5|0
1738827900000|2025-02-06 07:45:00|21707.9|21686.9|21707.4|21686.4|21709.7|21688.7|21704.7|21683.7|0
1738828200000|2025-02-06 07:50:00|21707.5|21686.5|21694|21673|21709|21688|21694|21673|0
1738828500000|2025-02-06 07:55:00|21695|21674|21694.5|21673.5|21698|21677|21691|21670|0
1738828800000|2025-02-06 08:00:00|21694.7|21673.7|21685.6|21664.6|21694.7|21673.7|21678|21657|0
1738829100000|2025-02-06 08:05:00|21684.9|21663.9|21695|21674|21695|21674|21683.1|21662.1|0
1738829400000|2025-02-06 08:10:00|21693.2|21672.2|21689.9|21668.9|21699.6|21678.6|21684.9|21663.9|0
1738829700000|2025-02-06 08:15:00|21691.4|21670.4|21684.7|21663.7|21692.7|21671.7|21681|21660|0
1738830000000|2025-02-06 08:20:00|21684.9|21663.9|21695.5|21674.5|21696.7|21675.7|21679.5|21658.5|0
1738830300000|2025-02-06 08:25:00|21695.6|21674.6|21701.4|21680.4|21708|21687|21692.5|21671.5|0
1738830600000|2025-02-06 08:30:00|21702.5|21681.5|21711.4|21690.4|21714.2|21693.2|21698|21677|0
1738830900000|2025-02-06 08:35:00|21711|21690|21713.2|21692.2|21718.4|21697.4|21708.2|21687.2|0
1738831200000|2025-02-06 08:40:00|21713.1|21692.1|21718.9|21697.9|21721.4|21700.4|21709.5|21688.5|0
1738831500000|2025-02-06 08:45:00|21719.2|21698.2|21715.7|21694.7|21721.1|21700.1|21713.9|21692.9|0
1738831800000|2025-02-06 08:50:00|21715|21694|21716.7|21695.7|21720.4|21699.4|21710.7|21689.7|0
1738832100000|2025-02-06 08:55:00|21716.9|21695.9|21709.4|21688.4|21716.9|21695.9|21707.9|21686.9|0
1738832400000|2025-02-06 09:00:00|21711|21690|21719.5|21698.5|21720.9|21699.9|21700|21679|0
1738832700000|2025-02-06 09:05:00|21720.4|21699.4|21728.6|21707.6|21733|21712|21717.7|21696.7|0
1738833000000|2025-02-06 09:10:00|21729|21708|21734|21713|21736.4|21715.4|21728.2|21707.2|0
1738833300000|2025-02-06 09:15:00|21735.5|21714.5|21729.2|21708.2|21736.5|21715.5|21727|21706|0
1738833600000|2025-02-06 09:20:00|21728.6|21707.6|21713.1|21692.1|21729.7|21708.7|21712.5|21691.5|0
1738833900000|2025-02-06 09:25:00|21713.2|21692.2|21716.7|21695.7|21717.5|21696.5|21707.1|21686.1|0
1738834200000|2025-02-06 09:30:00|21713.6|21692.6|21714|21693|21720.2|21699.2|21711.2|21690.2|0
1738834500000|2025-02-06 09:35:00|21713.1|21692.1|21717.5|21696.5|21722.5|21701.5|21713.1|21692.1|0
1738834800000|2025-02-06 09:40:00|21717.7|21696.7|21708.7|21687.7|21719|21698|21703.6|21682.6|0
1738835100000|2025-02-06 09:45:00|21710|21689|21703.6|21682.6|21710.1|21689.1|21702.7|21681.7|0
1738835400000|2025-02-06 09:50:00|21703.5|21682.5|21708.5|21687.5|21709.5|21688.5|21703.5|21682.5|0
1738835700000|2025-02-06 09:55:00|21708.2|21687.2|21700.9|21679.9|21710.9|21689.9|21699.2|21678.2|0
1738836000000|2025-02-06 10:00:00|21701|21680|21709.9|21688.9|21712.4|21691.4|21698.7|21677.7|0
1738836300000|2025-02-06 10:05:00|21710|21689|21707.6|21686.6|21715.7|21694.7|21704.6|21683.6|0
1738836600000|2025-02-06 10:10:00|21708.1|21687.1|21711|21690|21715.2|21694.2|21707.2|21686.2|0
1738836900000|2025-02-06 10:15:00|21711.1|21690.1|21703.7|21682.7|21712.5|21691.5|21701.7|21680.7|0
1738837200000|2025-02-06 10:20:00|21703.6|21682.6|21704|21683|21707.7|21686.7|21697.4|21676.4|0
1738837500000|2025-02-06 10:25:00|21704.2|21683.2|21692|21671|21705.7|21684.7|21691.2|21670.2|0
1738837800000|2025-02-06 10:30:00|21692.2|21671.2|21689.2|21668.2|21694.2|21673.2|21684.1|21663.1|0
1738838100000|2025-02-06 10:35:00|21689.4|21668.4|21694.2|21673.2|21699|21678|21689.4|21668.4|0
1738838400000|2025-02-06 10:40:00|21694.4|21673.4|21697.2|21676.2|21701.1|21680.1|21692|21671|0
1738838700000|2025-02-06 10:45:00|21697|21676|21691|21670|21700.7|21679.7|21689.4|21668.4|0
1738839000000|2025-02-06 10:50:00|21690.7|21669.7|21684.7|21663.7|21690.7|21669.7|21681.9|21660.9|0
1738839300000|2025-02-06 10:55:00|21684.5|21663.5|21686.2|21665.2|21686.6|21665.6|21682.7|21661.7|0
1738839600000|2025-02-06 11:00:00|21685.7|21664.7|21664|21643|21685.7|21664.7|21657|21636|0
1738839900000|2025-02-06 11:05:00|21663.9|21642.9|21668.5|21647.5|21674.4|21653.4|21661.2|21640.2|0
1738840200000|2025-02-06 11:10:00|21668.4|21647.4|21661.1|21640.1|21671.7|21650.7|21660.7|21639.7|0
1738840500000|2025-02-06 11:15:00|21660.7|21639.7|21659.1|21638.1|21667.5|21646.5|21656|21635|0
1738840800000|2025-02-06 11:20:00|21659.5|21638.5|21659.9|21638.9|21662|21641|21649|21628|0
1738841100000|2025-02-06 11:25:00|21659.7|21638.7|21654.9|21633.9|21659.7|21638.7|21644.6|21623.6|0
1738841400000|2025-02-06 11:30:00|21654.7|21633.7|21637.7|21616.7|21656|21635|21635|21614|0
1738841700000|2025-02-06 11:35:00|21638|21617|21648.5|21627.5|21651.2|21630.2|21637.9|21616.9|0
1738842000000|2025-02-06 11:40:00|21648.7|21627.7|21648.4|21627.4|21653.7|21632.7|21645.7|21624.7|0
1738842300000|2025-02-06 11:45:00|21649.2|21628.2|21637.7|21616.7|21660.9|21639.9|21633.9|21612.9|0
1738842600000|2025-02-06 11:50:00|21638.5|21617.5|21634|21613|21639.7|21618.7|21630.2|21609.2|0
1738842900000|2025-02-06 11:55:00|21634.2|21613.2|21632.1|21611.1|21636.5|21615.5|21623.7|21602.7|0
1738843200000|2025-02-06 12:00:00|21633.5|21612.5|21620.5|21599.5|21637.6|21616.6|21615|21594|0
1738843500000|2025-02-06 12:05:00|21622.4|21601.4|21622.9|21601.9|21625.1|21604.1|21614.5|21593.5|0
1738843800000|2025-02-06 12:10:00|21622|21601|21624.9|21603.9|21631.7|21610.7|21620.2|21599.2|0
1738844100000|2025-02-06 12:15:00|21624.7|21603.7|21635.2|21614.2|21638|21617|21618.9|21597.9|0
1738844400000|2025-02-06 12:20:00|21633.5|21612.5|21642.7|21621.7|21642.7|21621.7|21629.4|21608.4|0
1738844700000|2025-02-06 12:25:00|21643.4|21622.4|21646.2|21625.2|21650|21629|21635.9|21614.9|0
1738845000000|2025-02-06 12:30:00|21646.1|21625.1|21638.7|21617.7|21652.7|21631.7|21638.2|21617.2|0
1738845300000|2025-02-06 12:35:00|21638.4|21617.4|21651.2|21630.2|21652.1|21631.1|21633.6|21612.6|0
1738845600000|2025-02-06 12:40:00|21650.6|21629.6|21655.6|21634.6|21660.1|21639.1|21648.9|21627.9|0
1738845900000|2025-02-06 12:45:00|21655.7|21634.7|21663.1|21642.1|21663.1|21642.1|21654|21633|0
1738846200000|2025-02-06 12:50:00|21663.5|21642.5|21668.5|21647.5|21671.7|21650.7|21658.6|21637.6|0
1738846500000|2025-02-06 12:55:00|21668.9|21647.9|21669.7|21648.7|21671.7|21650.7|21661|21640|0
1738846800000|2025-02-06 13:00:00|21670.5|21649.5|21675|21654|21682.1|21661.1|21659.4|21638.4|0
1738847100000|2025-02-06 13:05:00|21673.2|21652.2|21673.7|21652.7|21679.9|21658.9|21667.2|21646.2|0
1738847400000|2025-02-06 13:10:00|21674.2|21653.2|21673.6|21652.6|21678.6|21657.6|21671.4|21650.4|0
1738847700000|2025-02-06 13:15:00|21673|21652|21672|21651|21679.7|21658.7|21667|21646|0
1738848000000|2025-02-06 13:20:00|21671.9|21650.9|21677.5|21656.5|21681.1|21660.1|21670.6|21649.6|0
1738848300000|2025-02-06 13:25:00|21676.7|21655.7|21672.7|21651.7|21681.9|21660.9|21672.2|21651.2|0
1738848600000|2025-02-06 13:30:00|21677.6|21656.6|21671.9|21650.9|21677.6|21656.6|21664.4|21643.4|0
1738848900000|2025-02-06 13:35:00|21671.7|21650.7|21671.2|21650.2|21677.7|21656.7|21669.7|21648.7|0
1738849200000|2025-02-06 13:40:00|21671|21650|21652|21631|21671|21650|21650.2|21629.2|0
1738849500000|2025-02-06 13:45:00|21651.9|21630.9|21665.7|21644.7|21668.1|21647.1|21651.9|21630.9|0
1738849800000|2025-02-06 13:50:00|21666.1|21645.1|21670.4|21649.4|21672.2|21651.2|21654.7|21633.7|0
1738850100000|2025-02-06 13:55:00|21671.1|21650.1|21682.9|21661.9|21683.2|21662.2|21670.4|21649.4|0
1738850400000|2025-02-06 14:00:00|21685.1|21664.1|21678.2|21657.2|21689.5|21668.5|21674.4|21653.4|0
1738850700000|2025-02-06 14:05:00|21678.9|21657.9|21674.1|21653.1|21682.6|21661.6|21671.4|21650.4|0
1738851000000|2025-02-06 14:10:00|21674.6|21653.6|21673.5|21652.5|21678.9|21657.9|21668.1|21647.1|0
1738851300000|2025-02-06 14:15:00|21673.4|21652.4|21681.5|21660.5|21682.9|21661.9|21669.7|21648.7|0
1738851600000|2025-02-06 14:20:00|21681.1|21660.1|21681.1|21660.1|21683.6|21662.6|21673.2|21652.2|0
1738851900000|2025-02-06 14:25:00|21682.5|21661.5|21683.2|21662.2|21687.1|21666.1|21678.6|21657.6|0
1738852200000|2025-02-06 14:30:00|21684|21663|21669.1|21648.1|21684.9|21663.9|21645.6|21624.6|0
1738852500000|2025-02-06 14:35:00|21668.6|21647.6|21669.2|21648.2|21683.1|21662.1|21657.6|21636.6|0
1738852800000|2025-02-06 14:40:00|21670.7|21649.7|21694.1|21673.1|21694.5|21673.5|21666.1|21645.1|0
1738853100000|2025-02-06 14:45:00|21695|21674|21696.1|21675.1|21719.7|21698.7|21694.4|21673.4|0
1738853400000|2025-02-06 14:50:00|21699.4|21678.4|21712.9|21691.9|21728.1|21707.1|21683.6|21662.6|0
1738853700000|2025-02-06 14:55:00|21712.1|21691.1|21694.7|21673.7|21712.1|21691.1|21681.4|21660.4|0
1738854000000|2025-02-06 15:00:00|21696.9|21675.9|21684.9|21663.9|21702.4|21681.4|21672.5|21651.5|0
1738854300000|2025-02-06 15:05:00|21683.9|21662.9|21726|21705|21728|21707|21682.5|21661.5|0
1738854600000|2025-02-06 15:10:00|21725.1|21704.1|21742.6|21721.6|21746.4|21725.4|21717.4|21696.4|0
1738854900000|2025-02-06 15:15:00|21742.7|21721.7|21740.4|21719.4|21755.2|21734.2|21737.6|21716.6|0
1738855200000|2025-02-06 15:20:00|21741.4|21720.4|21703.7|21682.7|21746|21725|21699.4|21678.4|0
1738855500000|2025-02-06 15:25:00|21704.4|21683.4|21698.5|21677.5|21711.6|21690.6|21691.9|21670.9|0
1738855800000|2025-02-06 15:30:00|21701.2|21680.2|21708.1|21687.1|21717|21696|21686.1|21665.1|0
1738856100000|2025-02-06 15:35:00|21709.7|21688.7|21670|21649|21741.7|21720.7|21665.9|21644.9|0
1738856400000|2025-02-06 15:40:00|21669.4|21648.4|21681.9|21660.9|21718.2|21697.2|21667.2|21646.2|0
1738856700000|2025-02-06 15:45:00|21683.7|21662.7|21660.2|21639.2|21684.5|21663.5|21648.5|21627.5|0
1738857000000|2025-02-06 15:50:00|21660.5|21639.5|21678.9|21657.9|21679.5|21658.5|21658.9|21637.9|0
1738857300000|2025-02-06 15:55:00|21679.1|21658.1|21677.6|21656.6|21687.2|21666.2|21663.6|21642.6|0
1738857600000|2025-02-06 16:00:00|21678.5|21657.5|21681.1|21660.1|21694.6|21673.6|21677|21656|0
1738857900000|2025-02-06 16:05:00|21680.6|21659.6|21695.6|21674.6|21695.6|21674.6|21676.4|21655.4|0
1738858200000|2025-02-06 16:10:00|21696.1|21675.1|21713.4|21692.4|21715.9|21694.9|21694.6|21673.6|0
1738858500000|2025-02-06 16:15:00|21713.2|21692.2|21714.6|21693.6|21718.9|21697.9|21708.5|21687.5|0
1738858800000|2025-02-06 16:20:00|21713.6|21692.6|21716.7|21695.7|21718.1|21697.1|21704|21683|0
1738859100000|2025-02-06 16:25:00|21716.9|21695.9|21706.6|21685.6|21717.2|21696.2|21701.2|21680.2|0
1738859400000|2025-02-06 16:30:00|21707.9|21686.9|21692.4|21671.4|21709.6|21688.6|21691.5|21670.5|0
1738859700000|2025-02-06 16:35:00|21693.1|21672.1|21685.6|21664.6|21697.9|21676.9|21674.4|21653.4|0
1738860000000|2025-02-06 16:40:00|21684.9|21663.9|21676.2|21655.2|21687.7|21666.7|21672.9|21651.9|0
1738860300000|2025-02-06 16:45:00|21676.4|21655.4|21679.6|21658.6|21687|21666|21660.7|21639.7|0
1738860600000|2025-02-06 16:50:00|21679.1|21658.1|21686.9|21665.9|21693.5|21672.5|21676.4|21655.4|0
1738860900000|2025-02-06 16:55:00|21685.4|21664.4|21676.7|21655.7|21691.7|21670.7|21673.5|21652.5|0
1738861200000|2025-02-06 17:00:00|21678.9|21657.9|21680.6|21659.6|21684.6|21663.6|21656.5|21635.5|0
1738861500000|2025-02-06 17:05:00|21678.9|21657.9|21681.4|21660.4|21686.1|21665.1|21675.2|21654.2|0
1738861800000|2025-02-06 17:10:00|21682.4|21661.4|21672.6|21651.6|21684.1|21663.1|21670.9|21649.9|0
1738862100000|2025-02-06 17:15:00|21672.4|21651.4|21697.6|21676.6|21698.6|21677.6|21670.1|21649.1|0
1738862400000|2025-02-06 17:20:00|21697.7|21676.7|21713|21692|21713.2|21692.2|21697.7|21676.7|0
1738862700000|2025-02-06 17:25:00|21712.7|21691.7|21688.6|21667.6|21712.7|21691.7|21687.7|21666.7|0
1738863000000|2025-02-06 17:30:00|21688.9|21667.9|21692.6|21671.6|21692.6|21671.6|21675.1|21654.1|0
1738863300000|2025-02-06 17:35:00|21693.5|21672.5|21695.2|21674.2|21700.1|21679.1|21689.6|21668.6|0
1738863600000|2025-02-06 17:40:00|21696.4|21675.4|21702.1|21681.1|21704.1|21683.1|21694.4|21673.4|0
1738863900000|2025-02-06 17:45:00|21702.5|21681.5|21715.6|21694.6|21715.7|21694.7|21699.9|21678.9|0
1738864200000|2025-02-06 17:50:00|21715.2|21694.2|21728.5|21707.5|21731.9|21710.9|21715.2|21694.2|0
1738864500000|2025-02-06 17:55:00|21728|21707|21722.4|21701.4|21736.9|21715.9|21720.2|21699.2|0
1738864800000|2025-02-06 18:00:00|21723.6|21702.6|21734.1|21713.1|21735.4|21714.4|21721|21700|0
1738865100000|2025-02-06 18:05:00|21734.2|21713.2|21723.9|21702.9|21738.1|21717.1|21717.9|21696.9|0
1738865400000|2025-02-06 18:10:00|21725.7|21704.7|21721.7|21700.7|21733.6|21712.6|21710.5|21689.5|0
1738865700000|2025-02-06 18:15:00|21721.9|21700.9|21727.6|21706.6|21735.7|21714.7|21708.7|21687.7|0
1738866000000|2025-02-06 18:20:00|21728.6|21707.6|21738.9|21717.9|21740.7|21719.7|21724.6|21703.6|0
1738866300000|2025-02-06 18:25:00|21739.4|21718.4|21736.5|21715.5|21739.6|21718.6|21729.4|21708.4|0
1738866600000|2025-02-06 18:30:00|21737.4|21716.4|21738.9|21717.9|21747.4|21726.4|21735.7|21714.7|0
1738866900000|2025-02-06 18:35:00|21739.1|21718.1|21725.5|21704.5|21742.6|21721.6|21720.7|21699.7|0
1738867200000|2025-02-06 18:40:00|21725.1|21704.1|21733.5|21712.5|21742.6|21721.6|21717.6|21696.6|0
1738867500000|2025-02-06 18:45:00|21733.4|21712.4|21734.6|21713.6|21736.2|21715.2|21723.1|21702.1|0
1738867800000|2025-02-06 18:50:00|21734.4|21713.4|21723.1|21702.1|21735.9|21714.9|21719.7|21698.7|0
1738868100000|2025-02-06 18:55:00|21723.4|21702.4|21721.9|21700.9|21729.5|21708.5|21718.6|21697.6|0
1738868400000|2025-02-06 19:00:00|21719.6|21698.6|21722.5|21701.5|21726.4|21705.4|21714|21693|0
1738868700000|2025-02-06 19:05:00|21722|21701|21730.2|21709.2|21733.4|21712.4|21719.6|21698.6|0
1738869000000|2025-02-06 19:10:00|21729.7|21708.7|21725.6|21704.6|21735.2|21714.2|21724.9|21703.9|0
1738869300000|2025-02-06 19:15:00|21725.9|21704.9|21728.2|21707.2|21735.5|21714.5|21721.7|21700.7|0
1738869600000|2025-02-06 19:20:00|21728.1|21707.1|21725.7|21704.7|21728.9|21707.9|21722.7|21701.7|0
1738869900000|2025-02-06 19:25:00|21725.5|21704.5|21703.4|21682.4|21725.7|21704.7|21695.9|21674.9|0
1738870200000|2025-02-06 19:30:00|21704.7|21683.7|21638|21617|21704.7|21683.7|21618.9|21597.9|0
1738870500000|2025-02-06 19:35:00|21637.2|21616.2|21658.1|21637.1|21665.4|21644.4|21630.2|21609.2|0
1738870800000|2025-02-06 19:40:00|21657.9|21636.9|21647.1|21626.1|21662|21641|21635.6|21614.6|0
1738871100000|2025-02-06 19:45:00|21645.4|21624.4|21665.6|21644.6|21667.6|21646.6|21641.6|21620.6|0
1738871400000|2025-02-06 19:50:00|21665.5|21644.5|21671.6|21650.6|21677.4|21656.4|21662.4|21641.4|0
1738871700000|2025-02-06 19:55:00|21671.7|21650.7|21653.9|21632.9|21675.1|21654.1|21646.6|21625.6|0
1738872000000|2025-02-06 20:00:00|21652.4|21631.4|21649.4|21628.4|21659.4|21638.4|21642.4|21621.4|0
1738872300000|2025-02-06 20:05:00|21650.6|21629.6|21658|21637|21659.2|21638.2|21644.6|21623.6|0
1738872600000|2025-02-06 20:10:00|21658.5|21637.5|21667.7|21646.7|21667.9|21646.9|21654.1|21633.1|0
1738872900000|2025-02-06 20:15:00|21666.6|21645.6|21685.4|21664.4|21688.6|21667.6|21666.6|21645.6|0
1738873200000|2025-02-06 20:20:00|21683.5|21662.5|21693.4|21672.4|21695.4|21674.4|21680.1|21659.1|0
1738873500000|2025-02-06 20:25:00|21693.9|21672.9|21696.4|21675.4|21699.9|21678.9|21693.6|21672.6|0
1738873800000|2025-02-06 20:30:00|21697.9|21676.9|21704.1|21683.1|21706.4|21685.4|21696.1|21675.1|0
1738874100000|2025-02-06 20:35:00|21704.2|21683.2|21707.4|21686.4|21711.4|21690.4|21698.6|21677.6|0
1738874400000|2025-02-06 20:40:00|21707.9|21686.9|21715.9|21694.9|21716.9|21695.9|21704.6|21683.6|0
1738874700000|2025-02-06 20:45:00|21716.1|21695.1|21735.9|21714.9|21738.7|21717.7|21715.7|21694.7|0
1738875000000|2025-02-06 20:50:00|21736.6|21715.6|21771.5|21750.5|21772.6|21751.6|21736.6|21715.6|0
1738875300000|2025-02-06 20:55:00|21777.2|21756.2|21775.7|21754.7|21787.4|21766.4|21762.9|21741.9|0
1738875600000|2025-02-06 21:00:00|21776.6|21755.6|21742.3|21721.3|21781.1|21760.1|21662.9|21641.9|0
1738875900000|2025-02-06 21:05:00|21738.4|21717.4|21714.4|21693.4|21740.4|21719.4|21705.6|21684.6|0
1738876200000|2025-02-06 21:10:00|21714.1|21693.1|21722.9|21701.9|21735.4|21714.4|21713.7|21692.7|0
1738876500000|2025-02-06 21:15:00|21724.3|21703.3|21749.8|21728.8|21749.8|21728.8|21711.7|21690.7|0
1738876800000|2025-02-06 21:20:00|21748.6|21727.6|21751.4|21730.4|21753.4|21732.4|21738.6|21717.6|0
1738877100000|2025-02-06 21:25:00|21751.3|21730.3|21746.8|21725.8|21754.6|21733.6|21741.3|21720.3|0
1738877400000|2025-02-06 21:30:00|21746.9|21725.9|21767.2|21746.2|21772.2|21751.2|21746.7|21725.7|0
1738877700000|2025-02-06 21:35:00|21766.8|21745.8|21748.6|21727.6|21775.6|21754.6|21748.6|21727.6|0
1738878000000|2025-02-06 21:40:00|21748.3|21727.3|21748.8|21727.8|21753.2|21732.2|21741.3|21720.3|0
1738878300000|2025-02-06 21:45:00|21749.1|21728.1|21741.6|21720.6|21750.9|21729.9|21737.7|21716.7|0
1738878600000|2025-02-06 21:50:00|21740.9|21719.9|21741.8|21720.8|21746.8|21725.8|21738.7|21717.7|0
1738878900000|2025-02-06 21:55:00|21741.4|21720.4|21750.7|21729.7|21754.3|21733.3|21739.2|21718.2|0
1738879200000|2025-02-06 22:00:00|21750.2|21729.2|21752.1|21731.1|21753.4|21732.4|21749.9|21728.9|0
1738879500000|2025-02-06 22:05:00|21749.5|21728.5|21741.5|21720.5|21750|21729|21741.5|21720.5|0
1738879800000|2025-02-06 22:10:00|21740.7|21719.7|21725.4|21704.4|21744.3|21723.3|21721.1|21700.1|0
1738880100000|2025-02-06 22:15:00|21725.3|21704.3|21731.3|21710.3|21732.1|21711.1|21720|21699|0
1738880400000|2025-02-06 22:20:00|21729.7|21708.7|21728.2|21707.2|21737.5|21716.5|21722.9|21701.9|0
1738880700000|2025-02-06 22:25:00|21728.1|21707.1|21724.5|21703.5|21728.2|21707.2|21719.3|21698.3|0
1738881000000|2025-02-06 22:30:00|21724.2|21703.2|21730.5|21709.5|21735.2|21714.2|21721.7|21700.7|0
1738881300000|2025-02-06 22:35:00|21730.7|21709.7|21725.9|21704.9|21732|21711|21724.8|21703.8|0
1738881600000|2025-02-06 22:40:00|21725.8|21704.8|21720.7|21699.7|21726.5|21705.5|21720.7|21699.7|0
1738881900000|2025-02-06 22:45:00|21720.2|21699.2|21720.1|21699.1|21720.6|21699.6|21718|21697|0
1738882200000|2025-02-06 22:50:00|21720|21699|21721.9|21700.9|21721.9|21700.9|21717.1|21696.1|0
1738882500000|2025-02-06 22:55:00|21721.8|21700.8|21726.2|21705.2|21730.3|21709.3|21721.5|21700.5|0
1738882800000|2025-02-06 23:00:00|21728.4|21707.4|21738.5|21717.5|21745|21724|21726|21705|0
1738883100000|2025-02-06 23:05:00|21738.6|21717.6|21755.4|21734.4|21755.4|21734.4|21734.9|21713.9|0
1738883400000|2025-02-06 23:10:00|21755.1|21734.1|21754.6|21733.6|21761.5|21740.5|21753.8|21732.8|0
1738883700000|2025-02-06 23:15:00|21755.3|21734.3|21756.9|21735.9|21761.6|21740.6|21754.4|21733.4|0
1738884000000|2025-02-06 23:20:00|21756.6|21735.6|21757|21736|21759.9|21738.9|21753.9|21732.9|0
1738884300000|2025-02-06 23:25:00|21756.9|21735.9|21763.9|21742.9|21770.5|21749.5|21754.9|21733.9|0
1738884600000|2025-02-06 23:30:00|21764.6|21743.6|21760|21739|21765.8|21744.8|21758.5|21737.5|0
1738884900000|2025-02-06 23:35:00|21760.6|21739.6|21759|21738|21764.5|21743.5|21757.3|21736.3|0
1738885200000|2025-02-06 23:40:00|21759.1|21738.1|21760.1|21739.1|21761.3|21740.3|21755.5|21734.5|0
1738885500000|2025-02-06 23:45:00|21760.4|21739.4|21759.4|21738.4|21763.4|21742.4|21758.3|21737.3|0
1738885800000|2025-02-06 23:50:00|21759.6|21738.6|21762.9|21741.9|21763.9|21742.9|21756.8|21735.8|0
1738886100000|2025-02-06 23:55:00|21763|21742|21766.6|21745.6|21767.9|21746.9|21763|21742|0
1738886400000|2025-02-07 00:00:00|21763.8|21742.8|21769.4|21748.4|21771.4|21750.4|21763.8|21742.8|0
1738886700000|2025-02-07 00:05:00|21769.6|21748.6|21764.8|21743.8|21772.1|21751.1|21762.9|21741.9|0
1738887000000|2025-02-07 00:10:00|21764.6|21743.6|21765.9|21744.9|21770.9|21749.9|21764.1|21743.1|0
1738887300000|2025-02-07 00:15:00|21765.8|21744.8|21763.6|21742.6|21766.1|21745.1|21762.3|21741.3|0
1738887600000|2025-02-07 00:20:00|21763.1|21742.1|21764.1|21743.1|21765|21744|21760.6|21739.6|0
1738887900000|2025-02-07 00:25:00|21764|21743|21765.9|21744.9|21766.6|21745.6|21762.4|21741.4|0
1738888200000|2025-02-07 00:30:00|21766|21745|21764.1|21743.1|21767.3|21746.3|21763.1|21742.1|0
1738888500000|2025-02-07 00:35:00|21763.8|21742.8|21761.1|21740.1|21765.8|21744.8|21756.9|21735.9|0
1738888800000|2025-02-07 00:40:00|21761.3|21740.3|21764.8|21743.8|21765|21744|21759.6|21738.6|0
1738889100000|2025-02-07 00:45:00|21764.6|21743.6|21767.3|21746.3|21767.4|21746.4|21763.3|21742.3|0
1738889400000|2025-02-07 00:50:00|21767.1|21746.1|21769.1|21748.1|21769.5|21748.5|21764.6|21743.6|0
1738889700000|2025-02-07 00:55:00|21769.3|21748.3|21777.3|21756.3|21778.4|21757.4|21769.3|21748.3|0
1738890000000|2025-02-07 01:00:00|21777|21756|21780.4|21759.4|21782.8|21761.8|21776.5|21755.5|0
1738890300000|2025-02-07 01:05:00|21780.6|21759.6|21785.6|21764.6|21787.5|21766.5|21777.9|21756.9|0
1738890600000|2025-02-07 01:10:00|21785.5|21764.5|21784.1|21763.1|21788.8|21767.8|21783.1|21762.1|0
1738890900000|2025-02-07 01:15:00|21783.4|21762.4|21781.6|21760.6|21783.5|21762.5|21775.1|21754.1|0
1738891200000|2025-02-07 01:20:00|21781.5|21760.5|21783.6|21762.6|21785.6|21764.6|21778.6|21757.6|0
1738891500000|2025-02-07 01:25:00|21783.1|21762.1|21779.6|21758.6|21783.3|21762.3|21778.1|21757.1|0
1738891800000|2025-02-07 01:30:00|21778.4|21757.4|21784.9|21763.9|21784.9|21763.9|21778.4|21757.4|0
1738892100000|2025-02-07 01:35:00|21784.5|21763.5|21804.1|21783.1|21805.1|21784.1|21784.3|21763.3|0
1738892400000|2025-02-07 01:40:00|21803.9|21782.9|21804.5|21783.5|21806.3|21785.3|21801.3|21780.3|0
1738892700000|2025-02-07 01:45:00|21804.6|21783.6|21804.6|21783.6|21809.3|21788.3|21802.1|21781.1|0
1738893000000|2025-02-07 01:50:00|21804.4|21783.4|21808.4|21787.4|21808.4|21787.4|21802.8|21781.8|0
1738893300000|2025-02-07 01:55:00|21808.5|21787.5|21804.6|21783.6|21808.6|21787.6|21801.4|21780.4|0
1738893600000|2025-02-07 02:00:00|21804.4|21783.4|21805.8|21784.8|21811.9|21790.9|21804.4|21783.4|0
1738893900000|2025-02-07 02:05:00|21805.6|21784.6|21800.5|21779.5|21805.8|21784.8|21799.4|21778.4|0
1738894200000|2025-02-07 02:10:00|21800.6|21779.6|21798|21777|21801.1|21780.1|21795.5|21774.5|0
1738894500000|2025-02-07 02:15:00|21798.1|21777.1|21798.6|21777.6|21802.6|21781.6|21797.9|21776.9|0
1738894800000|2025-02-07 02:20:00|21798.5|21777.5|21799.9|21778.9|21804.1|21783.1|21798.5|21777.5|0
1738895100000|2025-02-07 02:25:00|21800.1|21779.1|21799.8|21778.8|21801|21780|21797.1|21776.1|0
1738895400000|2025-02-07 02:30:00|21800.8|21779.8|21798.8|21777.8|21800.9|21779.9|21797.9|21776.9|0
1738895700000|2025-02-07 02:35:00|21798.6|21777.6|21798.5|21777.5|21800.5|21779.5|21795.5|21774.5|0
1738896000000|2025-02-07 02:40:00|21798.8|21777.8|21801|21780|21803.8|21782.8|21798.4|21777.4|0
1738896300000|2025-02-07 02:45:00|21801.1|21780.1|21799.9|21778.9|21801.8|21780.8|21797.9|21776.9|0
1738896600000|2025-02-07 02:50:00|21800|21779|21802.4|21781.4|21802.8|21781.8|21800|21779|0
1738896900000|2025-02-07 02:55:00|21802.5|21781.5|21804.3|21783.3|21805.5|21784.5|21800.8|21779.8|0
1738897200000|2025-02-07 03:00:00|21804.1|21783.1|21799.6|21778.6|21804.8|21783.8|21799.4|21778.4|0
1738897500000|2025-02-07 03:05:00|21799.8|21778.8|21803|21782|21805.5|21784.5|21797.9|21776.9|0
1738897800000|2025-02-07 03:10:00|21802.8|21781.8|21793.8|21772.8|21803.1|21782.1|21793.8|21772.8|0
1738898100000|2025-02-07 03:15:00|21794.9|21773.9|21794.6|21773.6|21797.5|21776.5|21791.3|21770.3|0
1738898400000|2025-02-07 03:20:00|21794.5|21773.5|21793.6|21772.6|21795.9|21774.9|21791|21770|0
1738898700000|2025-02-07 03:25:00|21793.5|21772.5|21792.3|21771.3|21794|21773|21790.3|21769.3|0
1738899000000|2025-02-07 03:30:00|21792.1|21771.1|21795.5|21774.5|21796.4|21775.4|21792.1|21771.1|0
1738899300000|2025-02-07 03:35:00|21795.4|21774.4|21790.3|21769.3|21796.8|21775.8|21789.4|21768.4|0
1738899600000|2025-02-07 03:40:00|21790.4|21769.4|21780.6|21759.6|21790.5|21769.5|21779.9|21758.9|0
1738899900000|2025-02-07 03:45:00|21780.8|21759.8|21787.1|21766.1|21788.3|21767.3|21778.4|21757.4|0
1738900200000|2025-02-07 03:50:00|21787.4|21766.4|21788.1|21767.1|21789.1|21768.1|21784.6|21763.6|0
1738900500000|2025-02-07 03:55:00|21787.9|21766.9|21785.3|21764.3|21788.3|21767.3|21784|21763|0
1738900800000|2025-02-07 04:00:00|21785.8|21764.8|21785|21764|21787|21766|21783.5|21762.5|0
1738901100000|2025-02-07 04:05:00|21784.3|21763.3|21783.4|21762.4|21784.3|21763.3|21781.3|21760.3|0
1738901400000|2025-02-07 04:10:00|21783.1|21762.1|21780.3|21759.3|21783.3|21762.3|21779.8|21758.8|0
1738901700000|2025-02-07 04:15:00|21780.1|21759.1|21780.9|21759.9|21781.9|21760.9|21778.9|21757.9|0
1738902000000|2025-02-07 04:20:00|21780.8|21759.8|21780.1|21759.1|21780.9|21759.9|21778.5|21757.5|0
1738902300000|2025-02-07 04:25:00|21780|21759|21773.6|21752.6|21781.5|21760.5|21772.1|21751.1|0
1738902600000|2025-02-07 04:30:00|21774.3|21753.3|21773.1|21752.1|21775.8|21754.8|21772|21751|0
1738902900000|2025-02-07 04:35:00|21773|21752|21775|21754|21776.3|21755.3|21772|21751|0
1738903200000|2025-02-07 04:40:00|21775.1|21754.1|21775.1|21754.1|21777.1|21756.1|21773.3|21752.3|0
1738903500000|2025-02-07 04:45:00|21774.9|21753.9|21773.3|21752.3|21777.6|21756.6|21771.5|21750.5|0
1738903800000|2025-02-07 04:50:00|21773.4|21752.4|21769.3|21748.3|21774.9|21753.9|21768.9|21747.9|0
1738904100000|2025-02-07 04:55:00|21769.6|21748.6|21769.8|21748.8|21772.1|21751.1|21769.3|21748.3|0
1738904400000|2025-02-07 05:00:00|21770.4|21749.4|21770.8|21749.8|21772.4|21751.4|21768.4|21747.4|0
1738904700000|2025-02-07 05:05:00|21770.4|21749.4|21770.5|21749.5|21771.3|21750.3|21768.4|21747.4|0
1738905000000|2025-02-07 05:10:00|21770.6|21749.6|21770.9|21749.9|21772.9|21751.9|21770.1|21749.1|0
1738905300000|2025-02-07 05:15:00|21770.5|21749.5|21769.5|21748.5|21772.4|21751.4|21768.4|21747.4|0
1738905600000|2025-02-07 05:20:00|21769.4|21748.4|21767.5|21746.5|21769.4|21748.4|21765.4|21744.4|0
1738905900000|2025-02-07 05:25:00|21767.8|21746.8|21765.6|21744.6|21768.4|21747.4|21764.1|21743.1|0
1738906200000|2025-02-07 05:30:00|21765.8|21744.8|21763.8|21742.8|21770.9|21749.9|21761.8|21740.8|0
1738906500000|2025-02-07 05:35:00|21763.5|21742.5|21766.9|21745.9|21767.9|21746.9|21762.9|21741.9|0
1738906800000|2025-02-07 05:40:00|21766.6|21745.6|21764.4|21743.4|21767.8|21746.8|21763.1|21742.1|0
1738907100000|2025-02-07 05:45:00|21764.1|21743.1|21760.1|21739.1|21764.6|21743.6|21758.3|21737.3|0
1738907400000|2025-02-07 05:50:00|21760|21739|21761.5|21740.5|21762.4|21741.4|21758.3|21737.3|0
1738907700000|2025-02-07 05:55:00|21761.6|21740.6|21765.9|21744.9|21767.9|21746.9|21759.8|21738.8|0
1738908000000|2025-02-07 06:00:00|21765.8|21744.8|21758.8|21737.8|21767.1|21746.1|21758.3|21737.3|0
1738908300000|2025-02-07 06:05:00|21758.9|21737.9|21753.9|21732.9|21758.9|21737.9|21750.5|21729.5|0
1738908600000|2025-02-07 06:10:00|21754|21733|21746.8|21725.8|21755|21734|21745.4|21724.4|0
1738908900000|2025-02-07 06:15:00|21747.9|21726.9|21742|21721|21748.4|21727.4|21739.8|21718.8|0
1738909200000|2025-02-07 06:20:00|21742.4|21721.4|21749.5|21728.5|21755.1|21734.1|21742.4|21721.4|0
1738909500000|2025-02-07 06:25:00|21749.6|21728.6|21752.1|21731.1|21752.5|21731.5|21748.6|21727.6|0
1738909800000|2025-02-07 06:30:00|21752.9|21731.9|21750.3|21729.3|21754.5|21733.5|21747.3|21726.3|0
1738910100000|2025-02-07 06:35:00|21750.1|21729.1|21750.9|21729.9|21751|21730|21741.1|21720.1|0
1738910400000|2025-02-07 06:40:00|21751|21730|21758.5|21737.5|21759.6|21738.6|21751|21730|0
1738910700000|2025-02-07 06:45:00|21758.6|21737.6|21762.5|21741.5|21763.4|21742.4|21754.6|21733.6|0
1738911000000|2025-02-07 06:50:00|21762.1|21741.1|21765.4|21744.4|21771.9|21750.9|21759.6|21738.6|0
1738911300000|2025-02-07 06:55:00|21765.5|21744.5|21773.8|21752.8|21774.5|21753.5|21764.4|21743.4|0
1738911600000|2025-02-07 07:00:00|21773.6|21752.6|21774.6|21753.6|21780.8|21759.8|21773.6|21752.6|0
1738911900000|2025-02-07 07:05:00|21774.9|21753.9|21773.6|21752.6|21781.5|21760.5|21772.9|21751.9|0
1738912200000|2025-02-07 07:10:00|21774|21753|21775.9|21754.9|21778.9|21757.9|21773.9|21752.9|0
1738912500000|2025-02-07 07:15:00|21775.8|21754.8|21781.5|21760.5|21783.4|21762.4|21774.5|21753.5|0
1738912800000|2025-02-07 07:20:00|21781.3|21760.3|21778|21757|21781.4|21760.4|21775.1|21754.1|0
1738913100000|2025-02-07 07:25:00|21777.9|21756.9|21775.6|21754.6|21779.5|21758.5|21772.4|21751.4|0
1738913400000|2025-02-07 07:30:00|21774|21753|21782.5|21761.5|21783.3|21762.3|21774|21753|0
1738913700000|2025-02-07 07:35:00|21782.4|21761.4|21786.1|21765.1|21786.8|21765.8|21781.5|21760.5|0
1738914000000|2025-02-07 07:40:00|21786.4|21765.4|21783.4|21762.4|21786.6|21765.6|21779.4|21758.4|0
1738914300000|2025-02-07 07:45:00|21783.8|21762.8|21782.8|21761.8|21786|21765|21781.5|21760.5|0
1738914600000|2025-02-07 07:50:00|21782.6|21761.6|21781.6|21760.6|21785|21764|21778.6|21757.6|0
1738914900000|2025-02-07 07:55:00|21781.9|21760.9|21774.4|21753.4|21782.8|21761.8|21774.4|21753.4|0
1738915200000|2025-02-07 08:00:00|21777.4|21756.4|21777.6|21756.6|21787.8|21766.8|21773.5|21752.5|0
1738915500000|2025-02-07 08:05:00|21777.5|21756.5|21791.6|21770.6|21792.6|21771.6|21776.3|21755.3|0
1738915800000|2025-02-07 08:10:00|21792.1|21771.1|21781.6|21760.6|21793.8|21772.8|21781.3|21760.3|0
1738916100000|2025-02-07 08:15:00|21780.5|21759.5|21773.9|21752.9|21784.4|21763.4|21773|21752|0
1738916400000|2025-02-07 08:20:00|21774.6|21753.6|21749.5|21728.5|21775.9|21754.9|21746.6|21725.6|0
1738916700000|2025-02-07 08:25:00|21748.9|21727.9|21756.9|21735.9|21760.4|21739.4|21746.9|21725.9|0
1738917000000|2025-02-07 08:30:00|21757.4|21736.4|21762.4|21741.4|21763.5|21742.5|21752.6|21731.6|0
1738917300000|2025-02-07 08:35:00|21762.1|21741.1|21767|21746|21767|21746|21761.8|21740.8|0
1738917600000|2025-02-07 08:40:00|21766.9|21745.9|21771.8|21750.8|21772.3|21751.3|21765.6|21744.6|0
1738917900000|2025-02-07 08:45:00|21772|21751|21764.1|21743.1|21772|21751|21761.9|21740.9|0
1738918200000|2025-02-07 08:50:00|21764|21743|21759|21738|21764.3|21743.3|21756.8|21735.8|0
1738918500000|2025-02-07 08:55:00|21758.5|21737.5|21757.6|21736.6|21762.8|21741.8|21752.5|21731.5|0
1738918800000|2025-02-07 09:00:00|21757|21736|21766.1|21745.1|21766.8|21745.8|21751.1|21730.1|0
1738919100000|2025-02-07 09:05:00|21766.3|21745.3|21769.5|21748.5|21775.3|21754.3|21765.8|21744.8|0
1738919400000|2025-02-07 09:10:00|21769.6|21748.6|21761|21740|21772.8|21751.8|21759.1|21738.1|0
1738919700000|2025-02-07 09:15:00|21760.8|21739.8|21760.9|21739.9|21765.9|21744.9|21756.9|21735.9|0
1738920000000|2025-02-07 09:20:00|21760.6|21739.6|21756.5|21735.5|21760.6|21739.6|21750.4|21729.4|0
1738920300000|2025-02-07 09:25:00|21756.4|21735.4|21756.1|21735.1|21759.6|21738.6|21749.4|21728.4|0
1738920600000|2025-02-07 09:30:00|21757.6|21736.6|21761.6|21740.6|21764.5|21743.5|21755.6|21734.6|0
1738920900000|2025-02-07 09:35:00|21761.8|21740.8|21767.3|21746.3|21768.1|21747.1|21761|21740|0
1738921200000|2025-02-07 09:40:00|21767.6|21746.6|21772.4|21751.4|21778.8|21757.8|21767.6|21746.6|0
1738921500000|2025-02-07 09:45:00|21772.6|21751.6|21768.5|21747.5|21774.4|21753.4|21768.4|21747.4|0
1738921800000|2025-02-07 09:50:00|21769.9|21748.9|21768.6|21747.6|21776.3|21755.3|21767|21746|0
1738922100000|2025-02-07 09:55:00|21768.5|21747.5|21768.1|21747.1|21771.6|21750.6|21762.4|21741.4|0
1738922400000|2025-02-07 10:00:00|21766.9|21745.9|21766.3|21745.3|21768.6|21747.6|21761.8|21740.8|0
1738922700000|2025-02-07 10:05:00|21768.4|21747.4|21773.1|21752.1|21774.1|21753.1|21766.3|21745.3|0
1738923000000|2025-02-07 10:10:00|21772.9|21751.9|21766.8|21745.8|21774|21753|21766.5|21745.5|0
1738923300000|2025-02-07 10:15:00|21767.1|21746.1|21766.9|21745.9|21770.3|21749.3|21763.9|21742.9|0
1738923600000|2025-02-07 10:20:00|21766.6|21745.6|21775.4|21754.4|21776.6|21755.6|21765.8|21744.8|0
1738923900000|2025-02-07 10:25:00|21775.5|21754.5|21776.6|21755.6|21779|21758|21774.5|21753.5|0
1738924200000|2025-02-07 10:30:00|21776.8|21755.8|21768.6|21747.6|21779.1|21758.1|21768|21747|0
1738924500000|2025-02-07 10:35:00|21768.5|21747.5|21767.1|21746.1|21770.1|21749.1|21761.3|21740.3|0
1738924800000|2025-02-07 10:40:00|21767.3|21746.3|21765.9|21744.9|21769|21748|21764.5|21743.5|0
1738925100000|2025-02-07 10:45:00|21765.8|21744.8|21764.5|21743.5|21768.4|21747.4|21762|21741|0
1738925400000|2025-02-07 10:50:00|21763.5|21742.5|21763.5|21742.5|21769.4|21748.4|21761.6|21740.6|0
1738925700000|2025-02-07 10:55:00|21764.4|21743.4|21767.1|21746.1|21768|21747|21764.3|21743.3|0
1738926000000|2025-02-07 11:00:00|21766.9|21745.9|21771.1|21750.1|21773.8|21752.8|21765.3|21744.3|0
1738926300000|2025-02-07 11:05:00|21771|21750|21771.5|21750.5|21772.6|21751.6|21766.1|21745.1|0
1738926600000|2025-02-07 11:10:00|21771.9|21750.9|21765.6|21744.6|21772|21751|21762.6|21741.6|0
1738926900000|2025-02-07 11:15:00|21765.8|21744.8|21764.6|21743.6|21766.4|21745.4|21762.9|21741.9|0
1738927200000|2025-02-07 11:20:00|21764|21743|21760.9|21739.9|21765.6|21744.6|21754.1|21733.1|0
1738927500000|2025-02-07 11:25:00|21761.1|21740.1|21762.5|21741.5|21768.1|21747.1|21760.4|21739.4|0
1738927800000|2025-02-07 11:30:00|21762.1|21741.1|21769.5|21748.5|21772|21751|21761.5|21740.5|0
1738928100000|2025-02-07 11:35:00|21769.6|21748.6|21772.4|21751.4|21775.6|21754.6|21769.5|21748.5|0
1738928400000|2025-02-07 11:40:00|21772.3|21751.3|21780.9|21759.9|21781.4|21760.4|21772|21751|0
1738928700000|2025-02-07 11:45:00|21781.1|21760.1|21780.5|21759.5|21781.6|21760.6|21776.6|21755.6|0
1738929000000|2025-02-07 11:50:00|21780.6|21759.6|21784.1|21763.1|21787.8|21766.8|21780.6|21759.6|0
1738929300000|2025-02-07 11:55:00|21784|21763|21784.8|21763.8|21786.8|21765.8|21781.8|21760.8|0
1738929600000|2025-02-07 12:00:00|21782.9|21761.9|21783.9|21762.9|21786.9|21765.9|21780.1|21759.1|0
1738929900000|2025-02-07 12:05:00|21784|21763|21783.6|21762.6|21786.1|21765.1|21778.3|21757.3|0
1738930200000|2025-02-07 12:10:00|21784|21763|21783.4|21762.4|21788.5|21767.5|21783.4|21762.4|0
1738930500000|2025-02-07 12:15:00|21784.9|21763.9|21786.3|21765.3|21789.6|21768.6|21781.9|21760.9|0
1738930800000|2025-02-07 12:20:00|21786.1|21765.1|21782.5|21761.5|21788.8|21767.8|21781.3|21760.3|0
1738931100000|2025-02-07 12:25:00|21782.6|21761.6|21780.3|21759.3|21785.5|21764.5|21778.4|21757.4|0
1738931400000|2025-02-07 12:30:00|21780.4|21759.4|21774.9|21753.9|21780.9|21759.9|21769.8|21748.8|0
1738931700000|2025-02-07 12:35:00|21775|21754|21777.1|21756.1|21778.4|21757.4|21773.3|21752.3|0
1738932000000|2025-02-07 12:40:00|21777.9|21756.9|21781.9|21760.9|21782|21761|21775.6|21754.6|0
1738932300000|2025-02-07 12:45:00|21782|21761|21782.1|21761.1|21783.5|21762.5|21779.1|21758.1|0
1738932600000|2025-02-07 12:50:00|21782.4|21761.4|21780.5|21759.5|21784.4|21763.4|21778.6|21757.6|0
1738932900000|2025-02-07 12:55:00|21780.4|21759.4|21778.1|21757.1|21782|21761|21777|21756|0
1738933200000|2025-02-07 13:00:00|21778|21757|21776.9|21755.9|21780.8|21759.8|21773.8|21752.8|0
1738933500000|2025-02-07 13:05:00|21776.8|21755.8|21763.3|21742.3|21777|21756|21761.6|21740.6|0
1738933800000|2025-02-07 13:10:00|21763.5|21742.5|21769.9|21748.9|21770.6|21749.6|21762|21741|0
1738934100000|2025-02-07 13:15:00|21770.1|21749.1|21773.4|21752.4|21782.8|21761.8|21769.1|21748.1|0
1738934400000|2025-02-07 13:20:00|21773.1|21752.1|21756.4|21735.4|21773.5|21752.5|21753.9|21732.9|0
1738934700000|2025-02-07 13:25:00|21756.3|21735.3|21765.4|21744.4|21765.4|21744.4|21752.1|21731.1|0
1738935000000|2025-02-07 13:30:00|21767|21746|21750.9|21729.9|21819.1|21798.1|21708.1|21687.1|0
1738935300000|2025-02-07 13:35:00|21753.9|21732.9|21760.1|21739.1|21760.4|21739.4|21729.4|21708.4|0
1738935600000|2025-02-07 13:40:00|21760.9|21739.9|21794.4|21773.4|21804.1|21783.1|21760.9|21739.9|0
1738935900000|2025-02-07 13:45:00|21793.3|21772.3|21766.3|21745.3|21793.3|21772.3|21762.1|21741.1|0
1738936200000|2025-02-07 13:50:00|21762.5|21741.5|21777.1|21756.1|21781.6|21760.6|21758.1|21737.1|0
1738936500000|2025-02-07 13:55:00|21780|21759|21791|21770|21794|21773|21778.1|21757.1|0
1738936800000|2025-02-07 14:00:00|21790.4|21769.4|21791.4|21770.4|21794.4|21773.4|21777.4|21756.4|0
1738937100000|2025-02-07 14:05:00|21790.8|21769.8|21793.1|21772.1|21797.1|21776.1|21780|21759|0
1738937400000|2025-02-07 14:10:00|21793.5|21772.5|21799.5|21778.5|21801.8|21780.8|21788.9|21767.9|0
1738937700000|2025-02-07 14:15:00|21799.3|21778.3|21796|21775|21803.5|21782.5|21793.1|21772.1|0
1738938000000|2025-02-07 14:20:00|21795|21774|21792.3|21771.3|21797.6|21776.6|21785.4|21764.4|0
1738938300000|2025-02-07 14:25:00|21792|21771|21798.4|21777.4|21805.4|21784.4|21786.5|21765.5|0
1738938600000|2025-02-07 14:30:00|21799|21778|21859|21838|21864.6|21843.6|21783.9|21762.9|0
1738938900000|2025-02-07 14:35:00|21859.1|21838.1|21860.3|21839.3|21880|21859|21840.3|21819.3|0
1738939200000|2025-02-07 14:40:00|21859.3|21838.3|21852.8|21831.8|21874.9|21853.9|21850.5|21829.5|0
1738939500000|2025-02-07 14:45:00|21850|21829|21864.5|21843.5|21867.3|21846.3|21843.5|21822.5|0
1738939800000|2025-02-07 14:50:00|21865.5|21844.5|21858.3|21837.3|21871.9|21850.9|21851.5|21830.5|0
1738940100000|2025-02-07 14:55:00|21859.3|21838.3|21817.5|21796.5|21859.3|21838.3|21807.5|21786.5|0
1738940400000|2025-02-07 15:00:00|21784.5|21763.5|21667.4|21646.4|21784.5|21763.5|21646.8|21625.8|0
1738940700000|2025-02-07 15:05:00|21666.3|21645.3|21695.1|21674.1|21705.6|21684.6|21649|21628|0
1738941000000|2025-02-07 15:10:00|21693.4|21672.4|21629.4|21608.4|21701|21680|21600.3|21579.3|0
1738941300000|2025-02-07 15:15:00|21634.4|21613.4|21662.1|21641.1|21665.3|21644.3|21613.8|21592.8|0
1738941600000|2025-02-07 15:20:00|21658.4|21637.4|21679|21658|21690.1|21669.1|21634.1|21613.1|0
1738941900000|2025-02-07 15:25:00|21682.4|21661.4|21660.8|21639.8|21694|21673|21657.8|21636.8|0
1738942200000|2025-02-07 15:30:00|21655|21634|21665.6|21644.6|21671.9|21650.9|21645.6|21624.6|0
1738942500000|2025-02-07 15:35:00|21667|21646|21674.9|21653.9|21710.8|21689.8|21659.3|21638.3|0
1738942800000|2025-02-07 15:40:00|21675.4|21654.4|21663.9|21642.9|21696.6|21675.6|21655.9|21634.9|0
1738943100000|2025-02-07 15:45:00|21665.4|21644.4|21689.6|21668.6|21692.4|21671.4|21649.8|21628.8|0
1738943400000|2025-02-07 15:50:00|21690.1|21669.1|21557.5|21536.5|21715.8|21694.8|21531.5|21510.5|0
1738943700000|2025-02-07 15:55:00|21561.6|21540.6|21631.6|21610.6|21636.6|21615.6|21551.1|21530.1|0
1738944000000|2025-02-07 16:00:00|21638|21617|21575.3|21554.3|21638|21617|21557.8|21536.8|0
1738944300000|2025-02-07 16:05:00|21570.3|21549.3|21627.4|21606.4|21634.4|21613.4|21541.1|21520.1|0
1738944600000|2025-02-07 16:10:00|21626.9|21605.9|21579.4|21558.4|21628.6|21607.6|21575.6|21554.6|0
1738944900000|2025-02-07 16:15:00|21583.1|21562.1|21630.8|21609.8|21667.4|21646.4|21569.4|21548.4|0
1738945200000|2025-02-07 16:20:00|21630.4|21609.4|21608.3|21587.3|21661.6|21640.6|21600.6|21579.6|0
1738945500000|2025-02-07 16:25:00|21605.3|21584.3|21569.6|21548.6|21622.9|21601.9|21563.5|21542.5|0
1738945800000|2025-02-07 16:30:00|21575.4|21554.4|21587.5|21566.5|21598.5|21577.5|21562.5|21541.5|0
1738946100000|2025-02-07 16:35:00|21585.9|21564.9|21566.9|21545.9|21591.3|21570.3|21552.6|21531.6|0
1738946400000|2025-02-07 16:40:00|21565.8|21544.8|21566.6|21545.6|21595.6|21574.6|21555.1|21534.1|0
1738946700000|2025-02-07 16:45:00|21565.8|21544.8|21551.1|21530.1|21574|21553|21536.4|21515.4|0
1738947000000|2025-02-07 16:50:00|21549.1|21528.1|21542.9|21521.9|21560.9|21539.9|21524.1|21503.1|0
1738947300000|2025-02-07 16:55:00|21545.8|21524.8|21539.1|21518.1|21584.6|21563.6|21536.9|21515.9|0
1738947600000|2025-02-07 17:00:00|21536.9|21515.9|21523.6|21502.6|21541.6|21520.6|21514.5|21493.5|0
1738947900000|2025-02-07 17:05:00|21524.3|21503.3|21570.3|21549.3|21582.4|21561.4|21499.9|21478.9|0
1738948200000|2025-02-07 17:10:00|21572.1|21551.1|21583.1|21562.1|21587.1|21566.1|21542.9|21521.9|0
1738948500000|2025-02-07 17:15:00|21581.4|21560.4|21533.6|21512.6|21584.3|21563.3|21500.3|21479.3|0
1738948800000|2025-02-07 17:20:00|21530.5|21509.5|21529.6|21508.6|21570.9|21549.9|21514.6|21493.6|0
1738949100000|2025-02-07 17:25:00|21530.4|21509.4|21539.6|21518.6|21552.1|21531.1|21521|21500|0
1738949400000|2025-02-07 17:30:00|21537.9|21516.9|21534.5|21513.5|21563.3|21542.3|21520.9|21499.9|0
1738949700000|2025-02-07 17:35:00|21533.6|21512.6|21575.4|21554.4|21577.9|21556.9|21529.1|21508.1|0
1738950000000|2025-02-07 17:40:00|21573.9|21552.9|21569.8|21548.8|21583|21562|21562.4|21541.4|0
1738950300000|2025-02-07 17:45:00|21569.4|21548.4|21585|21564|21591|21570|21567.8|21546.8|0
1738950600000|2025-02-07 17:50:00|21583.9|21562.9|21578.3|21557.3|21594.8|21573.8|21556.5|21535.5|0
1738950900000|2025-02-07 17:55:00|21579.3|21558.3|21566.1|21545.1|21589.6|21568.6|21562.4|21541.4|0
1738951200000|2025-02-07 18:00:00|21566.3|21545.3|21599.3|21578.3|21604.4|21583.4|21558.9|21537.9|0
1738951500000|2025-02-07 18:05:00|21600.5|21579.5|21621.5|21600.5|21634.9|21613.9|21599|21578|0
1738951800000|2025-02-07 18:10:00|21621.3|21600.3|21628.6|21607.6|21633|21612|21615.1|21594.1|0
1738952100000|2025-02-07 18:15:00|21629.1|21608.1|21633.5|21612.5|21642.5|21621.5|21626|21605|0
1738952400000|2025-02-07 18:20:00|21631.8|21610.8|21621.9|21600.9|21633.1|21612.1|21612.8|21591.8|0
1738952700000|2025-02-07 18:25:00|21622.6|21601.6|21623.6|21602.6|21627.3|21606.3|21613.3|21592.3|0
1738953000000|2025-02-07 18:30:00|21622.3|21601.3|21631.3|21610.3|21632.8|21611.8|21617.9|21596.9|0
1738953300000|2025-02-07 18:35:00|21631.6|21610.6|21635.6|21614.6|21637.9|21616.9|21626.5|21605.5|0
1738953600000|2025-02-07 18:40:00|21633.6|21612.6|21581.1|21560.1|21636.9|21615.9|21570.6|21549.6|0
1738953900000|2025-02-07 18:45:00|21581.8|21560.8|21563.1|21542.1|21581.9|21560.9|21553.6|21532.6|0
1738954200000|2025-02-07 18:50:00|21563.9|21542.9|21555.8|21534.8|21573.1|21552.1|21547.5|21526.5|0
1738954500000|2025-02-07 18:55:00|21556.6|21535.6|21537.4|21516.4|21558.9|21537.9|21533.8|21512.8|0
1738954800000|2025-02-07 19:00:00|21536.6|21515.6|21544.4|21523.4|21549.8|21528.8|21531.5|21510.5|0
1738955100000|2025-02-07 19:05:00|21544.3|21523.3|21533|21512|21549.3|21528.3|21522.3|21501.3|0
1738955400000|2025-02-07 19:10:00|21531.8|21510.8|21517.4|21496.4|21537|21516|21509.1|21488.1|0
1738955700000|2025-02-07 19:15:00|21518.3|21497.3|21509|21488|21525.3|21504.3|21505|21484|0
1738956000000|2025-02-07 19:20:00|21508.5|21487.5|21505.5|21484.5|21515.4|21494.4|21487.4|21466.4|0
1738956300000|2025-02-07 19:25:00|21505.4|21484.4|21492.1|21471.1|21513.9|21492.9|21492.1|21471.1|0
1738956600000|2025-02-07 19:30:00|21491.4|21470.4|21508.1|21487.1|21509.9|21488.9|21481.4|21460.4|0
1738956900000|2025-02-07 19:35:00|21508.6|21487.6|21517|21496|21519.5|21498.5|21496.9|21475.9|0
1738957200000|2025-02-07 19:40:00|21517.6|21496.6|21524|21503|21530.3|21509.3|21503.1|21482.1|0
1738957500000|2025-02-07 19:45:00|21525.9|21504.9|21532|21511|21534.3|21513.3|21507|21486|0
1738957800000|2025-02-07 19:50:00|21531.8|21510.8|21522.4|21501.4|21536.5|21515.5|21513.9|21492.9|0
1738958100000|2025-02-07 19:55:00|21522.6|21501.6|21521.8|21500.8|21532.9|21511.9|21515.9|21494.9|0
1738958400000|2025-02-07 20:00:00|21517|21496|21492.1|21476.1|21517|21496|21486.4|21470.4|0
1738958700000|2025-02-07 20:05:00|21491.9|21475.9|21496|21480|21506.8|21490.8|21489.3|21473.3|0
1738959000000|2025-02-07 20:10:00|21496.1|21480.1|21479.1|21463.1|21500.6|21484.6|21470.8|21454.8|0
1738959300000|2025-02-07 20:15:00|21478|21462|21492.9|21476.9|21494|21478|21465.6|21449.6|0
1738959600000|2025-02-07 20:20:00|21493.5|21477.5|21490.1|21474.1|21501.4|21485.4|21481.1|21465.1|0
1738959900000|2025-02-07 20:25:00|21488.8|21472.8|21485.5|21469.5|21498|21482|21484.4|21468.4|0
1738960200000|2025-02-07 20:30:00|21488.3|21472.3|21506.4|21490.4|21506.6|21490.6|21483.3|21467.3|0
1738960500000|2025-02-07 20:35:00|21506.5|21490.5|21490.9|21474.9|21509.1|21493.1|21482.6|21466.6|0
1738960800000|2025-02-07 20:40:00|21490.1|21474.1|21501.5|21485.5|21507.3|21491.3|21490.1|21474.1|0
1738961100000|2025-02-07 20:45:00|21505.1|21489.1|21500.6|21484.6|21512.1|21496.1|21493.4|21477.4|0
1738961400000|2025-02-07 20:50:00|21513.5|21497.5|21512.9|21496.9|21529.3|21513.3|21506.6|21490.6|0
1738961700000|2025-02-07 20:55:00|21497.5|21481.5|21499.1|21483.1|21506.5|21490.5|21493.5|21477.5|0
1738962000000|2025-02-07 21:00:00|21496.3|21480.3|21497.7|21481.7|21510.7|21494.7|21496.3|21480.3|0
1738962300000|2025-02-07 21:05:00|21497.2|21481.2|21497.3|21481.3|21502.8|21486.8|21494|21478|0
1738962600000|2025-02-07 21:10:00|21497.7|21481.7|21495.8|21479.8|21501.9|21485.9|21494.3|21478.3|0
1738962900000|2025-02-07 21:15:00|21496.3|21480.3|21498.3|21482.3|21500|21484|21489.5|21473.5|0
1738963200000|2025-02-07 21:20:00|21498.5|21482.5|21495.4|21479.4|21498.9|21482.9|21492.4|21476.4|0
1738963500000|2025-02-07 21:25:00|21495.5|21479.5|21493.2|21477.2|21496.3|21480.3|21492|21476|0
1738963800000|2025-02-07 21:30:00|21494|21478|21491.3|21475.3|21496.5|21480.5|21487.5|21471.5|0
1738964100000|2025-02-07 21:35:00|21491.4|21475.4|21493|21477|21494.8|21478.8|21488.9|21472.9|0
1738964400000|2025-02-07 21:40:00|21492.9|21476.9|21492.7|21476.7|21494.8|21478.8|21490|21474|0
1738964700000|2025-02-07 21:45:00|21494.2|21478.2|21490.8|21474.8|21495.7|21479.7|21488|21472|0
1738965000000|2025-02-07 21:50:00|21490.4|21474.4|21485.7|21469.7|21490.4|21474.4|21483.5|21467.5|0
1738965300000|2025-02-07 21:55:00|21485.5|21469.5|21483.9|21467.9|21486.5|21470.5|21482.8|21466.8|0
1739001000000|2025-02-08 07:50:00|21463.9|21447.9|21473.9|21457.9|21473.9|21457.9|21463.9|21447.9|0
1739001300000|2025-02-08 07:55:00|21453.9|21437.9|21453.9|21437.9|21453.9|21437.9|21453.9|21437.9|0
1739001600000|2025-02-08 08:00:00|21453.5|21437.5|21454.1|21438.1|21454.8|21438.8|21453.5|21437.5|0
1739001900000|2025-02-08 08:05:00|21453.6|21437.6|21448.9|21432.9|21453.6|21437.6|21448.9|21432.9|0
1739002200000|2025-02-08 08:10:00|21449.8|21433.8|21452.8|21436.8|21452.8|21436.8|21449.8|21433.8|0
1739002800000|2025-02-08 08:20:00|21454.5|21438.5|21454.5|21438.5|21454.5|21438.5|21454.5|21438.5|0
1739003700000|2025-02-08 08:35:00|21459.7|21443.7|21461.3|21445.3|21461.3|21445.3|21459.7|21443.7|0
1739004600000|2025-02-08 08:50:00|21462.1|21446.1|21462.1|21446.1|21462.1|21446.1|21462.1|21446.1|0
1739005200000|2025-02-08 09:00:00|21454.2|21438.2|21438.4|21422.4|21454.2|21438.2|21438.4|21422.4|0
1739006400000|2025-02-08 09:20:00|21430.4|21414.4|21430|21414|21430.4|21414.4|21430|21414|0
1739006700000|2025-02-08 09:25:00|21430.8|21414.8|21430.8|21414.8|21430.8|21414.8|21430.8|21414.8|0
1739007000000|2025-02-08 09:30:00|21430.9|21414.9|21430.9|21414.9|21430.9|21414.9|21430.9|21414.9|0
1739007300000|2025-02-08 09:35:00|21423.2|21407.2|21423.2|21407.2|21423.2|21407.2|21423.2|21407.2|0
1739007600000|2025-02-08 09:40:00|21422.9|21406.9|21429.4|21413.4|21429.4|21413.4|21422.9|21406.9|0
1739007900000|2025-02-08 09:45:00|21429.8|21413.8|21429.8|21413.8|21429.8|21413.8|21429.8|21413.8|0
1739009100000|2025-02-08 10:05:00|21430.1|21414.1|21430.1|21414.1|21430.1|21414.1|21430.1|21414.1|0
1739010900000|2025-02-08 10:35:00|21433.3|21417.3|21433.3|21417.3|21433.3|21417.3|21433.3|21417.3|0
1739011500000|2025-02-08 10:45:00|21434.9|21418.9|21434.9|21418.9|21434.9|21418.9|21434.9|21418.9|0
1739011800000|2025-02-08 10:50:00|21433.8|21417.8|21433.8|21417.8|21433.8|21417.8|21433.8|21417.8|0
1739013000000|2025-02-08 11:10:00|21434.9|21418.9|21434.9|21418.9|21434.9|21418.9|21434.9|21418.9|0
1739014500000|2025-02-08 11:35:00|21432.2|21416.2|21432.2|21416.2|21432.2|21416.2|21432.2|21416.2|0
1739018700000|2025-02-08 12:45:00|21424.2|21408.2|21407.3|21391.3|21424.2|21408.2|21407.3|21391.3|0
1739019000000|2025-02-08 12:50:00|21408.3|21392.3|21408.3|21392.3|21408.3|21392.3|21408.3|21392.3|0
1739019300000|2025-02-08 12:55:00|21409.2|21393.2|21409.2|21393.2|21409.2|21393.2|21409.2|21393.2|0
1739019600000|2025-02-08 13:00:00|21409.3|21393.3|21409.3|21393.3|21409.3|21393.3|21409.3|21393.3|0
1739019900000|2025-02-08 13:05:00|21405|21389|21406.1|21390.1|21407.7|21391.7|21405|21389|0
1739020200000|2025-02-08 13:10:00|21406.5|21390.5|21406.5|21390.5|21406.5|21390.5|21406.5|21390.5|0
1739020800000|2025-02-08 13:20:00|21403.9|21387.9|21403.9|21387.9|21403.9|21387.9|21403.9|21387.9|0
1739021100000|2025-02-08 13:25:00|21406.5|21390.5|21409.1|21393.1|21409.1|21393.1|21406.5|21390.5|0
1739021400000|2025-02-08 13:30:00|21406.5|21390.5|21405.6|21389.6|21408.7|21392.7|21405.6|21389.6|0
1739021700000|2025-02-08 13:35:00|21403|21387|21403.1|21387.1|21403.1|21387.1|21403|21387|0
1739022600000|2025-02-08 13:50:00|21404.7|21388.7|21404.7|21388.7|21404.7|21388.7|21404.7|21388.7|0
1739023800000|2025-02-08 14:10:00|21404.6|21388.6|21404.6|21388.6|21404.6|21388.6|21404.6|21388.6|0
1739027100000|2025-02-08 15:05:00|21405|21389|21405|21389|21405|21389|21405|21389|0
1739028300000|2025-02-08 15:25:00|21406|21390|21406|21390|21406|21390|21406|21390|0
1739031900000|2025-02-08 16:25:00|21405|21389|21405|21389|21405|21389|21405|21389|0
1739033100000|2025-02-08 16:45:00|21410.9|21394.9|21410.9|21394.9|21410.9|21394.9|21410.9|21394.9|0
1739034000000|2025-02-08 17:00:00|21405.6|21389.6|21405.6|21389.6|21405.6|21389.6|21405.6|21389.6|0
1739034300000|2025-02-08 17:05:00|21405.1|21389.1|21405.1|21389.1|21405.1|21389.1|21405.1|21389.1|0
1739037900000|2025-02-08 18:05:00|21410.2|21394.2|21410.2|21394.2|21410.2|21394.2|21410.2|21394.2|0
1739038500000|2025-02-08 18:15:00|21418.2|21402.2|21423.4|21407.4|21423.4|21407.4|21418.2|21402.2|0
1739039400000|2025-02-08 18:30:00|21431.2|21415.2|21431.2|21415.2|21431.2|21415.2|21431.2|21415.2|0
1739039700000|2025-02-08 18:35:00|21433.2|21417.2|21433.2|21417.2|21433.2|21417.2|21433.2|21417.2|0
1739040300000|2025-02-08 18:45:00|21433.7|21417.7|21433.7|21417.7|21433.7|21417.7|21433.7|21417.7|0
1739040900000|2025-02-08 18:55:00|21436.7|21420.7|21439.4|21423.4|21439.4|21423.4|21436.7|21420.7|0
1739041200000|2025-02-08 19:00:00|21439.3|21423.3|21440.3|21424.3|21440.3|21424.3|21439.2|21423.2|0
1739043000000|2025-02-08 19:30:00|21441.3|21425.3|21441.1|21425.1|21441.3|21425.3|21441.1|21425.1|0
1739052000000|2025-02-08 22:00:00|21435.1|21419.1|21435.1|21419.1|21435.1|21419.1|21435.1|21419.1|0
1739053200000|2025-02-08 22:20:00|21430|21414|21430|21414|21430|21414|21430|21414|0
1739053500000|2025-02-08 22:25:00|21430.2|21414.2|21430.2|21414.2|21430.2|21414.2|21430.2|21414.2|0
1739054700000|2025-02-08 22:45:00|21430.8|21414.8|21430.8|21414.8|21430.8|21414.8|21430.8|21414.8|0
1739055000000|2025-02-08 22:50:00|21430.3|21414.3|21426.5|21410.5|21430.3|21414.3|21426.5|21410.5|0
1739055600000|2025-02-08 23:00:00|21425.2|21409.2|21425.2|21409.2|21425.2|21409.2|21425.2|21409.2|0
1739057700000|2025-02-08 23:35:00|21428.3|21412.3|21428.3|21412.3|21428.3|21412.3|21428.3|21412.3|0
1739073000000|2025-02-09 03:50:00|21428.7|21412.7|21428.7|21412.7|21428.7|21412.7|21428.7|21412.7|0
1739084100000|2025-02-09 06:55:00|21429|21413|21429|21413|21429|21413|21429|21413|0
1739085900000|2025-02-09 07:25:00|21430|21414|21430|21414|21430|21414|21430|21414|0
1739088600000|2025-02-09 08:10:00|21430.5|21414.5|21430.5|21414.5|21430.5|21414.5|21430.5|21414.5|0
1739101200000|2025-02-09 11:40:00|21433.1|21417.1|21435.7|21419.7|21435.7|21419.7|21433.1|21417.1|0
1739101500000|2025-02-09 11:45:00|21438.3|21422.3|21438.3|21422.3|21438.3|21422.3|21438.3|21422.3|0
1739103900000|2025-02-09 12:25:00|21438.7|21422.7|21438.7|21422.7|21438.7|21422.7|21438.7|21422.7|0
1739104500000|2025-02-09 12:35:00|21440.7|21424.7|21440.7|21424.7|21440.7|21424.7|21440.7|21424.7|0
1739105400000|2025-02-09 12:50:00|21448.5|21432.5|21448.9|21432.9|21448.9|21432.9|21448.5|21432.5|0
1739105700000|2025-02-09 12:55:00|21450.9|21434.9|21451.8|21435.8|21451.9|21435.9|21450.9|21434.9|0
1739107200000|2025-02-09 13:20:00|21453.9|21437.9|21453.9|21437.9|21453.9|21437.9|21453.9|21437.9|0
1739107800000|2025-02-09 13:30:00|21453.5|21437.5|21452.6|21436.6|21453.5|21437.5|21452.6|21436.6|0
1739112300000|2025-02-09 14:45:00|21452.4|21436.4|21452.4|21436.4|21452.4|21436.4|21452.4|21436.4|0
1739112600000|2025-02-09 14:50:00|21452.9|21436.9|21452.9|21436.9|21452.9|21436.9|21452.9|21436.9|0
1739114700000|2025-02-09 15:25:00|21453.3|21437.3|21453.3|21437.3|21453.3|21437.3|21453.3|21437.3|0
1739117700000|2025-02-09 16:15:00|21461.1|21445.1|21461|21445|21461.1|21445.1|21461|21445|0
1739118600000|2025-02-09 16:30:00|21458.4|21442.4|21458.4|21442.4|21458.4|21442.4|21458.4|21442.4|0
1739119800000|2025-02-09 16:50:00|21450.7|21434.7|21450.7|21434.7|21450.7|21434.7|21450.7|21434.7|0
1739121300000|2025-02-09 17:15:00|21449.6|21433.6|21449.6|21433.6|21449.6|21433.6|21449.6|21433.6|0
1739123700000|2025-02-09 17:55:00|21450.7|21434.7|21450.7|21434.7|21450.7|21434.7|21450.7|21434.7|0
1739125200000|2025-02-09 18:20:00|21453.3|21437.3|21458.5|21442.5|21458.5|21442.5|21453.3|21437.3|0
1739127000000|2025-02-09 18:50:00|21461.1|21445.1|21457.9|21441.9|21461.1|21445.1|21457.9|21441.9|0
1739128800000|2025-02-09 19:20:00|21465.6|21449.6|21465.6|21449.6|21465.6|21449.6|21465.6|21449.6|0
1739129100000|2025-02-09 19:25:00|21465.8|21449.8|21465.8|21449.8|21465.8|21449.8|21465.8|21449.8|0
1739130000000|2025-02-09 19:40:00|21458.1|21442.1|21458.1|21442.1|21458.1|21442.1|21458.1|21442.1|0
1739133300000|2025-02-09 20:35:00|21457.2|21441.2|21457.2|21441.2|21457.2|21441.2|21457.2|21441.2|0
1739134500000|2025-02-09 20:55:00|21454.1|21438.1|21446.4|21430.4|21454.1|21438.1|21446.4|21430.4|0
1739134800000|2025-02-09 21:00:00|21438.6|21422.6|21438.6|21422.6|21438.6|21422.6|21438.6|21422.6|0
1739136300000|2025-02-09 21:25:00|21431.6|21415.6|21431.6|21415.6|21431.6|21415.6|21431.6|21415.6|0
1739136600000|2025-02-09 21:30:00|21406.6|21390.6|21402.3|21386.3|21406.6|21390.6|21375.3|21359.3|0
1739136900000|2025-02-09 21:35:00|21393.3|21377.3|21329.3|21313.3|21393.3|21377.3|21329.3|21313.3|0
1739137200000|2025-02-09 21:40:00|21319.3|21303.3|21277.7|21261.7|21319.3|21303.3|21277.7|21261.7|0
1739137500000|2025-02-09 21:45:00|21285.5|21269.5|21269.9|21253.9|21287.1|21271.1|21264.8|21248.8|0
1739137800000|2025-02-09 21:50:00|21273.8|21257.8|21325|21309|21325|21309|21273.8|21257.8|0
1739138100000|2025-02-09 21:55:00|21322.6|21306.6|21318.8|21302.8|21322.6|21306.6|21318.8|21302.8|0
1739138400000|2025-02-09 22:00:00|21321.1|21305.1|21319.4|21303.4|21323.3|21307.3|21319.4|21303.4|0
1739138700000|2025-02-09 22:05:00|21315.5|21299.5|21299.8|21283.8|21318.8|21302.8|21299.8|21283.8|0
1739139000000|2025-02-09 22:10:00|21294.8|21278.8|21304.8|21288.8|21314.5|21298.5|21294.8|21278.8|0
1739139300000|2025-02-09 22:15:00|21307.2|21291.2|21302|21286|21307.2|21291.2|21301.4|21285.4|0
1739139600000|2025-02-09 22:20:00|21303.4|21287.4|21303.7|21287.7|21303.7|21287.7|21303.4|21287.4|0
1739139900000|2025-02-09 22:25:00|21302.2|21286.2|21302.2|21286.2|21302.2|21286.2|21302.2|21286.2|0
1739140200000|2025-02-09 22:30:00|21298.2|21282.2|21292.8|21276.8|21298.2|21282.2|21292.8|21276.8|0
1739140500000|2025-02-09 22:35:00|21293.2|21277.2|21293.2|21277.2|21293.2|21277.2|21293.2|21277.2|0
1739142000000|2025-02-09 23:00:00|21483.5|21467.5|21438.9|21422.9|21483.5|21467.5|21367|21351|0
1739142300000|2025-02-09 23:05:00|21439|21423|21462.3|21446.3|21462.8|21446.8|21427.8|21411.8|0
1739142600000|2025-02-09 23:10:00|21462.5|21446.5|21448.6|21432.6|21468.5|21452.5|21438.4|21422.4|0
1739142900000|2025-02-09 23:15:00|21448.5|21432.5|21451.9|21435.9|21454.4|21438.4|21437|21421|0
1739143200000|2025-02-09 23:20:00|21451.8|21435.8|21459.8|21443.8|21463.5|21447.5|21449|21433|0
1739143500000|2025-02-09 23:25:00|21459.6|21443.6|21458.9|21442.9|21466.4|21450.4|21453.9|21437.9|0
1739143800000|2025-02-09 23:30:00|21458.8|21442.8|21484.5|21468.5|21491.4|21475.4|21458.8|21442.8|0
1739144100000|2025-02-09 23:35:00|21484.3|21468.3|21491.8|21475.8|21495.5|21479.5|21482.6|21466.6|0
1739144400000|2025-02-09 23:40:00|21492|21476|21498.8|21482.8|21500.6|21484.6|21490.6|21474.6|0
1739144700000|2025-02-09 23:45:00|21499.1|21483.1|21523.6|21507.6|21528.3|21512.3|21499.1|21483.1|0
1739145000000|2025-02-09 23:50:00|21523.5|21507.5|21551|21535|21558|21542|21523.3|21507.3|0
1739145300000|2025-02-09 23:55:00|21550.6|21534.6|21555.6|21539.6|21566.4|21550.4|21549|21533|0
1739145600000|2025-02-10 00:00:00|21555.8|21539.8|21564.4|21548.4|21585.5|21569.5|21555.8|21539.8|0
1739145900000|2025-02-10 00:05:00|21564.1|21548.1|21568.1|21552.1|21572.8|21556.8|21561.1|21545.1|0
1739146200000|2025-02-10 00:10:00|21567.8|21551.8|21566.5|21550.5|21570.4|21554.4|21562.3|21546.3|0
1739146500000|2025-02-10 00:15:00|21565|21549|21560.4|21544.4|21565.5|21549.5|21559|21543|0
1739146800000|2025-02-10 00:20:00|21560.5|21544.5|21563|21547|21568.3|21552.3|21553|21537|0
1739147100000|2025-02-10 00:25:00|21563.6|21547.6|21565.9|21549.9|21573.3|21557.3|21561.4|21545.4|0
1739147400000|2025-02-10 00:30:00|21566.5|21550.5|21593.8|21577.8|21593.9|21577.9|21565.1|21549.1|0
1739147700000|2025-02-10 00:35:00|21593|21577|21576.8|21560.8|21593|21577|21576.5|21560.5|0
1739148000000|2025-02-10 00:40:00|21577.1|21561.1|21576.1|21560.1|21584|21568|21573.9|21557.9|0
1739148300000|2025-02-10 00:45:00|21575.6|21559.6|21584.6|21568.6|21584.6|21568.6|21570.8|21554.8|0
1739148600000|2025-02-10 00:50:00|21584.3|21568.3|21591.5|21575.5|21591.5|21575.5|21580.1|21564.1|0
1739148900000|2025-02-10 00:55:00|21591.4|21575.4|21609.6|21593.6|21610.1|21594.1|21591.4|21575.4|0
1739149200000|2025-02-10 01:00:00|21608.6|21592.6|21598.4|21582.4|21610.3|21594.3|21596.8|21580.8|0
1739149500000|2025-02-10 01:05:00|21598.1|21582.1|21598.9|21582.9|21608.6|21592.6|21594.1|21578.1|0
1739149800000|2025-02-10 01:10:00|21598.8|21582.8|21590.8|21574.8|21600.1|21584.1|21588.6|21572.6|0
1739150100000|2025-02-10 01:15:00|21591.5|21575.5|21600.9|21584.9|21602.5|21586.5|21588.1|21572.1|0
1739150400000|2025-02-10 01:20:00|21601.1|21585.1|21583.1|21567.1|21601.6|21585.6|21582.4|21566.4|0
1739150700000|2025-02-10 01:25:00|21583.9|21567.9|21581.9|21565.9|21585.4|21569.4|21578.5|21562.5|0
1739151000000|2025-02-10 01:30:00|21582|21566|21584|21568|21584.8|21568.8|21576.1|21560.1|0
1739151300000|2025-02-10 01:35:00|21584.3|21568.3|21580.1|21564.1|21586.4|21570.4|21579|21563|0
1739151600000|2025-02-10 01:40:00|21580|21564|21584.1|21568.1|21586.5|21570.5|21577.1|21561.1|0
1739151900000|2025-02-10 01:45:00|21584.4|21568.4|21579.1|21563.1|21584.9|21568.9|21577.9|21561.9|0
1739152200000|2025-02-10 01:50:00|21578.9|21562.9|21578.6|21562.6|21582.3|21566.3|21576.4|21560.4|0
1739152500000|2025-02-10 01:55:00|21578.4|21562.4|21582|21566|21582.3|21566.3|21577.9|21561.9|0
1739152800000|2025-02-10 02:00:00|21579|21563|21580.6|21564.6|21581.4|21565.4|21575.5|21559.5|0
1739153100000|2025-02-10 02:05:00|21580.3|21564.3|21578.6|21562.6|21582.8|21566.8|21577.8|21561.8|0
1739153400000|2025-02-10 02:10:00|21578.4|21562.4|21578.8|21562.8|21579.9|21563.9|21576|21560|0
1739153700000|2025-02-10 02:15:00|21578.4|21562.4|21576.6|21560.6|21578.5|21562.5|21570.1|21554.1|0
1739154000000|2025-02-10 02:20:00|21576.9|21560.9|21578.9|21562.9|21584.6|21568.6|21576|21560|0
1739154300000|2025-02-10 02:25:00|21577.9|21561.9|21578.9|21562.9|21580.9|21564.9|21571.4|21555.4|0
1739154600000|2025-02-10 02:30:00|21579.3|21563.3|21586.1|21570.1|21586.1|21570.1|21576.8|21560.8|0
1739154900000|2025-02-10 02:35:00|21584.8|21568.8|21585.5|21569.5|21587.9|21571.9|21583|21567|0
1739155200000|2025-02-10 02:40:00|21585.8|21569.8|21590.5|21574.5|21591.1|21575.1|21583.9|21567.9|0
1739155500000|2025-02-10 02:45:00|21590.6|21574.6|21589.4|21573.4|21593.4|21577.4|21586.4|21570.4|0
1739155800000|2025-02-10 02:50:00|21589.3|21573.3|21585.9|21569.9|21589.3|21573.3|21582.3|21566.3|0
1739156100000|2025-02-10 02:55:00|21586.1|21570.1|21586.1|21570.1|21586.8|21570.8|21583.9|21567.9|0
1739156400000|2025-02-10 03:00:00|21586.4|21570.4|21585.5|21569.5|21590.9|21574.9|21583|21567|0
1739156700000|2025-02-10 03:05:00|21585.3|21569.3|21583.9|21567.9|21587.5|21571.5|21583.8|21567.8|0
1739157000000|2025-02-10 03:10:00|21583.6|21567.6|21584.4|21568.4|21586.8|21570.8|21583.4|21567.4|0
1739157300000|2025-02-10 03:15:00|21584.3|21568.3|21581.1|21565.1|21584.9|21568.9|21580|21564|0
1739157600000|2025-02-10 03:20:00|21581|21565|21585.1|21569.1|21586.1|21570.1|21580.1|21564.1|0
1739157900000|2025-02-10 03:25:00|21584.9|21568.9|21585.4|21569.4|21586.9|21570.9|21583.1|21567.1|0
1739158200000|2025-02-10 03:30:00|21585.5|21569.5|21592.8|21576.8|21593.8|21577.8|21585.1|21569.1|0
1739158500000|2025-02-10 03:35:00|21592.4|21576.4|21589.1|21573.1|21592.4|21576.4|21587.9|21571.9|0
1739158800000|2025-02-10 03:40:00|21588.9|21572.9|21586|21570|21591.8|21575.8|21586|21570|0
1739159100000|2025-02-10 03:45:00|21585.9|21569.9|21596.6|21580.6|21598.5|21582.5|21584.9|21568.9|0
1739159400000|2025-02-10 03:50:00|21596.1|21580.1|21597.4|21581.4|21599.3|21583.3|21595.1|21579.1|0
1739159700000|2025-02-10 03:55:00|21597.5|21581.5|21600.4|21584.4|21601.8|21585.8|21596.1|21580.1|0
1739160000000|2025-02-10 04:00:00|21599.5|21583.5|21599.9|21583.9|21601.5|21585.5|21598.5|21582.5|0
1739160300000|2025-02-10 04:05:00|21599.8|21583.8|21601.6|21585.6|21602.8|21586.8|21598.1|21582.1|0
1739160600000|2025-02-10 04:10:00|21602.3|21586.3|21602.6|21586.6|21603.8|21587.8|21599|21583|0
1739160900000|2025-02-10 04:15:00|21602.4|21586.4|21604|21588|21606|21590|21602.1|21586.1|0
1739161200000|2025-02-10 04:20:00|21603.9|21587.9|21610.6|21594.6|21611.3|21595.3|21601.8|21585.8|0
1739161500000|2025-02-10 04:25:00|21610.5|21594.5|21609.4|21593.4|21610.5|21594.5|21608.5|21592.5|0
1739161800000|2025-02-10 04:30:00|21611.1|21595.1|21606.4|21590.4|21612.6|21596.6|21605.9|21589.9|0
1739162100000|2025-02-10 04:35:00|21606.3|21590.3|21606.4|21590.4|21607.1|21591.1|21603.9|21587.9|0
1739162400000|2025-02-10 04:40:00|21606|21590|21599.9|21583.9|21606|21590|21599.8|21583.8|0
1739162700000|2025-02-10 04:45:00|21600.1|21584.1|21598.8|21582.8|21600.6|21584.6|21596.8|21580.8|0
1739163000000|2025-02-10 04:50:00|21598.6|21582.6|21598.9|21582.9|21599.6|21583.6|21596.8|21580.8|0
1739163300000|2025-02-10 04:55:00|21599|21583|21594.1|21578.1|21599|21583|21592.5|21576.5|0
1739163600000|2025-02-10 05:00:00|21594.4|21578.4|21601.4|21585.4|21601.9|21585.9|21594.4|21578.4|0
1739163900000|2025-02-10 05:05:00|21601.9|21585.9|21608.3|21592.3|21609.8|21593.8|21601|21585|0
1739164200000|2025-02-10 05:10:00|21608.1|21592.1|21618.6|21602.6|21620.4|21604.4|21607.9|21591.9|0
1739164500000|2025-02-10 05:15:00|21620|21604|21620.6|21604.6|21621.6|21605.6|21616|21600|0
1739164800000|2025-02-10 05:20:00|21620.8|21604.8|21624.4|21608.4|21629.6|21613.6|21618.4|21602.4|0
1739165100000|2025-02-10 05:25:00|21625.1|21609.1|21626.4|21610.4|21626.8|21610.8|21623.3|21607.3|0
1739165400000|2025-02-10 05:30:00|21626.8|21610.8|21639.5|21623.5|21639.5|21623.5|21619.8|21603.8|0
1739165700000|2025-02-10 05:35:00|21641.1|21625.1|21629.1|21613.1|21641.1|21625.1|21628.9|21612.9|0
1739166000000|2025-02-10 05:40:00|21629|21613|21631.5|21615.5|21631.5|21615.5|21627.6|21611.6|0
1739166300000|2025-02-10 05:45:00|21631.6|21615.6|21630.6|21614.6|21634.9|21618.9|21627|21611|0
1739166600000|2025-02-10 05:50:00|21630.8|21614.8|21626.5|21610.5|21632.9|21616.9|21622.4|21606.4|0
1739166900000|2025-02-10 05:55:00|21626.4|21610.4|21624.4|21608.4|21626.4|21610.4|21623.9|21607.9|0
1739167200000|2025-02-10 06:00:00|21624.9|21608.9|21622|21606|21626.1|21610.1|21622|21606|0
1739167500000|2025-02-10 06:05:00|21622.1|21606.1|21621|21605|21622.6|21606.6|21616.8|21600.8|0
1739167800000|2025-02-10 06:10:00|21621.1|21605.1|21617.3|21601.3|21621.6|21605.6|21615.1|21599.1|0
1739168100000|2025-02-10 06:15:00|21617.4|21601.4|21616.9|21600.9|21618.9|21602.9|21615.4|21599.4|0
1739168400000|2025-02-10 06:20:00|21616.8|21600.8|21609.5|21593.5|21620|21604|21607.4|21591.4|0
1739168700000|2025-02-10 06:25:00|21609.3|21593.3|21607.4|21591.4|21613.6|21597.6|21607.3|21591.3|0
1739169000000|2025-02-10 06:30:00|21605.6|21589.6|21595|21579|21605.6|21589.6|21594.1|21578.1|0
1739169300000|2025-02-10 06:35:00|21595.1|21579.1|21599.3|21583.3|21600.1|21584.1|21595.1|21579.1|0
1739169600000|2025-02-10 06:40:00|21599.4|21583.4|21601|21585|21603.3|21587.3|21599.4|21583.4|0
1739169900000|2025-02-10 06:45:00|21600.8|21584.8|21598.4|21582.4|21603.4|21587.4|21595.9|21579.9|0
1739170200000|2025-02-10 06:50:00|21598.5|21582.5|21597.8|21581.8|21600.1|21584.1|21593.9|21577.9|0
1739170500000|2025-02-10 06:55:00|21597.6|21581.6|21604.8|21588.8|21605.3|21589.3|21595.3|21579.3|0
1739170800000|2025-02-10 07:00:00|21605|21589|21605.1|21589.1|21610.1|21594.1|21601.5|21585.5|0
1739171100000|2025-02-10 07:05:00|21605.3|21589.3|21606.9|21590.9|21611.9|21595.9|21603.4|21587.4|0
1739171400000|2025-02-10 07:10:00|21607|21591|21610.3|21594.3|21611.4|21595.4|21604.6|21588.6|0
1739171700000|2025-02-10 07:15:00|21610.4|21594.4|21603.5|21587.5|21610.6|21594.6|21602.8|21586.8|0
1739172000000|2025-02-10 07:20:00|21603.4|21587.4|21603.4|21587.4|21604.1|21588.1|21593.9|21577.9|0
1739172300000|2025-02-10 07:25:00|21603.3|21587.3|21605.9|21589.9|21609.3|21593.3|21602.3|21586.3|0
1739172600000|2025-02-10 07:30:00|21606.1|21590.1|21600.1|21584.1|21610.1|21594.1|21599.6|21583.6|0
1739172900000|2025-02-10 07:35:00|21600.3|21584.3|21598.4|21582.4|21601.6|21585.6|21595.4|21579.4|0
1739173200000|2025-02-10 07:40:00|21598.3|21582.3|21602.1|21586.1|21602.6|21586.6|21598.1|21582.1|0
1739173500000|2025-02-10 07:45:00|21601.9|21585.9|21609.9|21593.9|21611.1|21595.1|21601.9|21585.9|0
1739173800000|2025-02-10 07:50:00|21609.6|21593.6|21605.5|21589.5|21611.9|21595.9|21603.3|21587.3|0
1739174100000|2025-02-10 07:55:00|21605.6|21589.6|21601|21585|21610|21594|21601|21585|0
1739174400000|2025-02-10 08:00:00|21599|21583|21606.1|21590.1|21610.3|21594.3|21596.3|21580.3|0
1739174700000|2025-02-10 08:05:00|21607.1|21591.1|21615|21599|21618.8|21602.8|21607.1|21591.1|0
1739175000000|2025-02-10 08:10:00|21614.8|21598.8|21613.4|21597.4|21617.5|21601.5|21608.5|21592.5|0
1739175300000|2025-02-10 08:15:00|21613.8|21597.8|21605.3|21589.3|21613.8|21597.8|21601.9|21585.9|0
1739175600000|2025-02-10 08:20:00|21605.1|21589.1|21625.3|21609.3|21625.9|21609.9|21603.5|21587.5|0
1739175900000|2025-02-10 08:25:00|21625|21609|21617.6|21601.6|21625.5|21609.5|21615.5|21599.5|0
1739176200000|2025-02-10 08:30:00|21616.6|21600.6|21605.6|21589.6|21618|21602|21603.5|21587.5|0
1739176500000|2025-02-10 08:35:00|21605.9|21589.9|21612.6|21596.6|21612.9|21596.9|21602|21586|0
1739176800000|2025-02-10 08:40:00|21611.5|21595.5|21612.6|21596.6|21616.9|21600.9|21611.3|21595.3|0
1739177100000|2025-02-10 08:45:00|21613|21597|21606.5|21590.5|21616.3|21600.3|21606.4|21590.4|0
1739177400000|2025-02-10 08:50:00|21605.9|21589.9|21603.5|21587.5|21610.1|21594.1|21601.8|21585.8|0
1739177700000|2025-02-10 08:55:00|21603.3|21587.3|21605.3|21589.3|21610.1|21594.1|21602.6|21586.6|0
1739178000000|2025-02-10 09:00:00|21603.4|21587.4|21611.3|21595.3|21611.8|21595.8|21595.9|21579.9|0
1739178300000|2025-02-10 09:05:00|21611.1|21595.1|21606.6|21590.6|21612.9|21596.9|21603|21587|0
1739178600000|2025-02-10 09:10:00|21606.8|21590.8|21617.5|21601.5|21617.5|21601.5|21606.8|21590.8|0
1739178900000|2025-02-10 09:15:00|21617.6|21601.6|21619|21603|21623.6|21607.6|21614.9|21598.9|0
1739179200000|2025-02-10 09:20:00|21619.6|21603.6|21621|21605|21624|21608|21617.3|21601.3|0
1739179500000|2025-02-10 09:25:00|21620.9|21604.9|21621.5|21605.5|21624.9|21608.9|21619.3|21603.3|0
1739179800000|2025-02-10 09:30:00|21623|21607|21624.1|21608.1|21625|21609|21619.1|21603.1|0
1739180100000|2025-02-10 09:35:00|21624.4|21608.4|21619.3|21603.3|21625.3|21609.3|21614.4|21598.4|0
1739180400000|2025-02-10 09:40:00|21618.4|21602.4|21612.5|21596.5|21618.6|21602.6|21609.9|21593.9|0
1739180700000|2025-02-10 09:45:00|21612.6|21596.6|21609.9|21593.9|21612.8|21596.8|21601.4|21585.4|0
1739181000000|2025-02-10 09:50:00|21610|21594|21614.4|21598.4|21616.1|21600.1|21607.6|21591.6|0
1739181300000|2025-02-10 09:55:00|21614.6|21598.6|21618.9|21602.9|21619.8|21603.8|21611.9|21595.9|0
1739181600000|2025-02-10 10:00:00|21619.5|21603.5|21624.5|21608.5|21625.6|21609.6|21618.4|21602.4|0
1739181900000|2025-02-10 10:05:00|21624.6|21608.6|21623.6|21607.6|21627.1|21611.1|21621.9|21605.9|0
1739182200000|2025-02-10 10:10:00|21623.8|21607.8|21621.8|21605.8|21624.5|21608.5|21618.5|21602.5|0
1739182500000|2025-02-10 10:15:00|21622.1|21606.1|21629.8|21613.8|21629.8|21613.8|21618.9|21602.9|0
1739182800000|2025-02-10 10:20:00|21629.9|21613.9|21633.3|21617.3|21634.6|21618.6|21627.1|21611.1|0
1739183100000|2025-02-10 10:25:00|21633.1|21617.1|21634.1|21618.1|21640.3|21624.3|21631.6|21615.6|0
1739183400000|2025-02-10 10:30:00|21634.4|21618.4|21632.8|21616.8|21634.5|21618.5|21630.9|21614.9|0
1739183700000|2025-02-10 10:35:00|21632.9|21616.9|21643.3|21627.3|21644.1|21628.1|21632.6|21616.6|0
1739184000000|2025-02-10 10:40:00|21642.6|21626.6|21641.8|21625.8|21645|21629|21638.3|21622.3|0
1739184300000|2025-02-10 10:45:00|21641.5|21625.5|21639.6|21623.6|21643.1|21627.1|21636.9|21620.9|0
1739184600000|2025-02-10 10:50:00|21639.5|21623.5|21637|21621|21640.1|21624.1|21635.8|21619.8|0
1739184900000|2025-02-10 10:55:00|21637.1|21621.1|21636.8|21620.8|21639.9|21623.9|21636.5|21620.5|0
1739185200000|2025-02-10 11:00:00|21636.5|21620.5|21630.3|21614.3|21638.5|21622.5|21606.4|21590.4|0
1739185500000|2025-02-10 11:05:00|21631.9|21615.9|21637.3|21621.3|21638.1|21622.1|21624.1|21608.1|0
1739185800000|2025-02-10 11:10:00|21637.4|21621.4|21639.4|21623.4|21644.3|21628.3|21636.6|21620.6|0
1739186100000|2025-02-10 11:15:00|21639.8|21623.8|21651.3|21635.3|21653.1|21637.1|21637.3|21621.3|0
1739186400000|2025-02-10 11:20:00|21650.6|21634.6|21651.4|21635.4|21654.8|21638.8|21644.1|21628.1|0
1739186700000|2025-02-10 11:25:00|21651.9|21635.9|21653.6|21637.6|21655.6|21639.6|21651.4|21635.4|0
1739187000000|2025-02-10 11:30:00|21653.8|21637.8|21651.1|21635.1|21654.8|21638.8|21650|21634|0
1739187300000|2025-02-10 11:35:00|21651.3|21635.3|21660.1|21644.1|21662.4|21646.4|21651|21635|0
1739187600000|2025-02-10 11:40:00|21660.3|21644.3|21654|21638|21660.3|21644.3|21652.1|21636.1|0
1739187900000|2025-02-10 11:45:00|21653.9|21637.9|21651.1|21635.1|21653.9|21637.9|21648.8|21632.8|0
1739188200000|2025-02-10 11:50:00|21651|21635|21649.1|21633.1|21653.9|21637.9|21646.1|21630.1|0
1739188500000|2025-02-10 11:55:00|21649|21633|21652.9|21636.9|21653.9|21637.9|21649|21633|0
1739188800000|2025-02-10 12:00:00|21648.6|21632.6|21648.4|21632.4|21656.5|21640.5|21643.4|21627.4|0
1739189100000|2025-02-10 12:05:00|21647.5|21631.5|21642.9|21626.9|21652|21636|21641.8|21625.8|0
1739189400000|2025-02-10 12:10:00|21642.8|21626.8|21640.9|21624.9|21646.5|21630.5|21640.1|21624.1|0
1739189700000|2025-02-10 12:15:00|21641|21625|21647.9|21631.9|21649.6|21633.6|21640.9|21624.9|0
1739190000000|2025-02-10 12:20:00|21647.8|21631.8|21649.1|21633.1|21652.3|21636.3|21642.3|21626.3|0
1739190300000|2025-02-10 12:25:00|21648.3|21632.3|21647.6|21631.6|21649.6|21633.6|21645.5|21629.5|0
1739190600000|2025-02-10 12:30:00|21646.6|21630.6|21638.9|21622.9|21647|21631|21635.9|21619.9|0
1739190900000|2025-02-10 12:35:00|21639|21623|21637.5|21621.5|21639.5|21623.5|21633.4|21617.4|0
1739191200000|2025-02-10 12:40:00|21637.6|21621.6|21639.5|21623.5|21639.9|21623.9|21633.4|21617.4|0
1739191500000|2025-02-10 12:45:00|21638.6|21622.6|21645.4|21629.4|21646.8|21630.8|21635.6|21619.6|0
1739191800000|2025-02-10 12:50:00|21645.1|21629.1|21639.4|21623.4|21646.9|21630.9|21638.1|21622.1|0
1739192100000|2025-02-10 12:55:00|21639.5|21623.5|21649.4|21633.4|21649.4|21633.4|21638.3|21622.3|0
1739192400000|2025-02-10 13:00:00|21649.5|21633.5|21651|21635|21653.1|21637.1|21645.8|21629.8|0
1739192700000|2025-02-10 13:05:00|21651.1|21635.1|21645.1|21629.1|21654.9|21638.9|21645.1|21629.1|0
1739193000000|2025-02-10 13:10:00|21645.8|21629.8|21659.4|21643.4|21659.8|21643.8|21644.6|21628.6|0
1739193300000|2025-02-10 13:15:00|21659.6|21643.6|21664.4|21648.4|21668.3|21652.3|21659.5|21643.5|0
1739193600000|2025-02-10 13:20:00|21664.1|21648.1|21658.6|21642.6|21664.8|21648.8|21656.6|21640.6|0
1739193900000|2025-02-10 13:25:00|21658.9|21642.9|21670.8|21654.8|21673.4|21657.4|21657.1|21641.1|0
1739194200000|2025-02-10 13:30:00|21671.1|21655.1|21689.1|21673.1|21690.5|21674.5|21668.9|21652.9|0
1739194500000|2025-02-10 13:35:00|21689.6|21673.6|21693.5|21677.5|21694.9|21678.9|21684.3|21668.3|0
1739194800000|2025-02-10 13:40:00|21693.8|21677.8|21685.1|21669.1|21693.8|21677.8|21680.8|21664.8|0
1739195100000|2025-02-10 13:45:00|21684.5|21668.5|21685|21669|21687.8|21671.8|21680.8|21664.8|0
1739195400000|2025-02-10 13:50:00|21684.9|21668.9|21685.3|21669.3|21686.8|21670.8|21676.5|21660.5|0
1739195700000|2025-02-10 13:55:00|21685.5|21669.5|21690.6|21674.6|21695.6|21679.6|21682.3|21666.3|0
1739196000000|2025-02-10 14:00:00|21692.9|21676.9|21698.6|21682.6|21701.8|21685.8|21692.9|21676.9|0
1739196300000|2025-02-10 14:05:00|21698.8|21682.8|21688|21672|21698.8|21682.8|21687.8|21671.8|0
1739196600000|2025-02-10 14:10:00|21687.5|21671.5|21678.9|21662.9|21687.5|21671.5|21677.5|21661.5|0
1739196900000|2025-02-10 14:15:00|21679|21663|21677|21661|21679.3|21663.3|21670.5|21654.5|0
1739197200000|2025-02-10 14:20:00|21677.1|21661.1|21668.1|21652.1|21677.3|21661.3|21665.3|21649.3|0
1739197500000|2025-02-10 14:25:00|21666.3|21650.3|21673.5|21657.5|21678.3|21662.3|21657.4|21641.4|0
1739197800000|2025-02-10 14:30:00|21674.6|21658.6|21663.4|21647.4|21689.5|21673.5|21654.9|21638.9|0
1739198100000|2025-02-10 14:35:00|21664.5|21648.5|21686.6|21670.6|21696.8|21680.8|21664.5|21648.5|0
1739198400000|2025-02-10 14:40:00|21687|21671|21708.1|21692.1|21712.5|21696.5|21674|21658|0
1739198700000|2025-02-10 14:45:00|21709.1|21693.1|21678.4|21662.4|21719|21703|21677.5|21661.5|0
1739199000000|2025-02-10 14:50:00|21679.1|21663.1|21695.3|21679.3|21699.2|21683.2|21663.5|21647.5|0
1739199300000|2025-02-10 14:55:00|21694.5|21678.5|21703.2|21687.2|21706|21690|21681|21665|0
1739199600000|2025-02-10 15:00:00|21703.7|21687.7|21726.6|21710.6|21728.7|21712.7|21694.6|21678.6|0
1739199900000|2025-02-10 15:05:00|21725.2|21709.2|21752.1|21736.1|21762.7|21746.7|21725|21709|0
1739200200000|2025-02-10 15:10:00|21752.3|21736.3|21753.2|21737.2|21759.5|21743.5|21739.6|21723.6|0
1739200500000|2025-02-10 15:15:00|21753|21737|21756.6|21740.6|21765|21749|21749.2|21733.2|0
1739200800000|2025-02-10 15:20:00|21757.2|21741.2|21765.8|21749.8|21778.7|21762.7|21746.7|21730.7|0
1739201100000|2025-02-10 15:25:00|21766.2|21750.2|21772.6|21756.6|21784|21768|21759.7|21743.7|0
1739201400000|2025-02-10 15:30:00|21774.5|21758.5|21779.8|21763.8|21787.2|21771.2|21774.5|21758.5|0
1739201700000|2025-02-10 15:35:00|21780|21764|21787|21771|21792.1|21776.1|21780|21764|0
1739202000000|2025-02-10 15:40:00|21786.5|21770.5|21786.6|21770.6|21798.1|21782.1|21779.5|21763.5|0
1739202300000|2025-02-10 15:45:00|21787|21771|21793.5|21777.5|21804.3|21788.3|21786.5|21770.5|0
1739202600000|2025-02-10 15:50:00|21793.7|21777.7|21780.7|21764.7|21795|21779|21773.2|21757.2|0
1739202900000|2025-02-10 15:55:00|21781.7|21765.7|21776.5|21760.5|21788.1|21772.1|21774.2|21758.2|0
1739203200000|2025-02-10 16:00:00|21777.5|21761.5|21788.2|21772.2|21796.6|21780.6|21777.5|21761.5|0
1739203500000|2025-02-10 16:05:00|21787.6|21771.6|21775.8|21759.8|21787.6|21771.6|21768|21752|0
1739203800000|2025-02-10 16:10:00|21776.5|21760.5|21783.1|21767.1|21790.8|21774.8|21776|21760|0
1739204100000|2025-02-10 16:15:00|21782.8|21766.8|21764.5|21748.5|21785.2|21769.2|21759.5|21743.5|0
1739204400000|2025-02-10 16:20:00|21765.5|21749.5|21771|21755|21773.3|21757.3|21756.6|21740.6|0
1739204700000|2025-02-10 16:25:00|21771.6|21755.6|21766.7|21750.7|21779.7|21763.7|21763.7|21747.7|0
1739205000000|2025-02-10 16:30:00|21767.2|21751.2|21755.5|21739.5|21769.7|21753.7|21750.7|21734.7|0
1739205300000|2025-02-10 16:35:00|21755.7|21739.7|21765|21749|21767.5|21751.5|21752.8|21736.8|0
1739205600000|2025-02-10 16:40:00|21765.4|21749.4|21760.4|21744.4|21769.1|21753.1|21755.4|21739.4|0
1739205900000|2025-02-10 16:45:00|21760.3|21744.3|21757.4|21741.4|21766.3|21750.3|21749.6|21733.6|0
1739206200000|2025-02-10 16:50:00|21756.9|21740.9|21767|21751|21768.4|21752.4|21752.6|21736.6|0
1739206500000|2025-02-10 16:55:00|21765.9|21749.9|21783.6|21767.6|21784.3|21768.3|21765.9|21749.9|0
1739206800000|2025-02-10 17:00:00|21783.1|21767.1|21762.1|21746.1|21783.1|21767.1|21761.6|21745.6|0
1739207100000|2025-02-10 17:05:00|21763.1|21747.1|21753|21737|21763.1|21747.1|21745.4|21729.4|0
1739207400000|2025-02-10 17:10:00|21754.1|21738.1|21742.9|21726.9|21754.1|21738.1|21729.4|21713.4|0
1739207700000|2025-02-10 17:15:00|21742.8|21726.8|21737.9|21721.9|21744.4|21728.4|21730.4|21714.4|0
1739208000000|2025-02-10 17:20:00|21738.6|21722.6|21748.6|21732.6|21748.9|21732.9|21732|21716|0
1739208300000|2025-02-10 17:25:00|21748.9|21732.9|21737.1|21721.1|21751.9|21735.9|21735.4|21719.4|0
1739208600000|2025-02-10 17:30:00|21737.4|21721.4|21753.3|21737.3|21756.1|21740.1|21735.5|21719.5|0
1739208900000|2025-02-10 17:35:00|21753.9|21737.9|21762.1|21746.1|21763.6|21747.6|21753.6|21737.6|0
1739209200000|2025-02-10 17:40:00|21762|21746|21761.9|21745.9|21768.3|21752.3|21760.3|21744.3|0
1739209500000|2025-02-10 17:45:00|21762.4|21746.4|21759.9|21743.9|21764.1|21748.1|21753.6|21737.6|0
1739209800000|2025-02-10 17:50:00|21760.4|21744.4|21773.1|21757.1|21773.4|21757.4|21758.5|21742.5|0
1739210100000|2025-02-10 17:55:00|21773.6|21757.6|21778.1|21762.1|21779.6|21763.6|21771.4|21755.4|0
1739210400000|2025-02-10 18:00:00|21777.5|21761.5|21779.3|21763.3|21781.1|21765.1|21770.5|21754.5|0
1739210700000|2025-02-10 18:05:00|21778.4|21762.4|21777.8|21761.8|21780.8|21764.8|21775.5|21759.5|0
1739211000000|2025-02-10 18:10:00|21776.6|21760.6|21778.6|21762.6|21779.9|21763.9|21774.5|21758.5|0
1739211300000|2025-02-10 18:15:00|21778.9|21762.9|21777.3|21761.3|21784.6|21768.6|21773.4|21757.4|0
1739211600000|2025-02-10 18:20:00|21777|21761|21781.9|21765.9|21786|21770|21775.6|21759.6|0
1739211900000|2025-02-10 18:25:00|21786.4|21770.4|21777|21761|21788.6|21772.6|21775.1|21759.1|0
1739212200000|2025-02-10 18:30:00|21777.1|21761.1|21777.9|21761.9|21782.3|21766.3|21771.4|21755.4|0
1739212500000|2025-02-10 18:35:00|21777.8|21761.8|21778.4|21762.4|21783.6|21767.6|21775.9|21759.9|0
1739212800000|2025-02-10 18:40:00|21779.1|21763.1|21774|21758|21779.4|21763.4|21771.9|21755.9|0
1739213100000|2025-02-10 18:45:00|21775|21759|21782.6|21766.6|21783.8|21767.8|21774.1|21758.1|0
1739213400000|2025-02-10 18:50:00|21781.9|21765.9|21790.6|21774.6|21796.6|21780.6|21781.9|21765.9|0
1739213700000|2025-02-10 18:55:00|21790.4|21774.4|21790.3|21774.3|21794.4|21778.4|21788|21772|0
1739214000000|2025-02-10 19:00:00|21786.4|21770.4|21777.5|21761.5|21786.6|21770.6|21769.1|21753.1|0
1739214300000|2025-02-10 19:05:00|21777.6|21761.6|21781.1|21765.1|21781.8|21765.8|21775.4|21759.4|0
1739214600000|2025-02-10 19:10:00|21781.9|21765.9|21786.9|21770.9|21790.6|21774.6|21779.4|21763.4|0
1739214900000|2025-02-10 19:15:00|21786.8|21770.8|21779.3|21763.3|21789.5|21773.5|21777.5|21761.5|0
1739215200000|2025-02-10 19:20:00|21779.4|21763.4|21786|21770|21792.3|21776.3|21778.8|21762.8|0
1739215500000|2025-02-10 19:25:00|21786.9|21770.9|21781|21765|21786.9|21770.9|21772.5|21756.5|0
1739215800000|2025-02-10 19:30:00|21781.1|21765.1|21781.1|21765.1|21785.6|21769.6|21778.8|21762.8|0
1739216100000|2025-02-10 19:35:00|21780.4|21764.4|21778.3|21762.3|21785|21769|21778.3|21762.3|0
1739216400000|2025-02-10 19:40:00|21778.5|21762.5|21772.4|21756.4|21779.5|21763.5|21768.3|21752.3|0
1739216700000|2025-02-10 19:45:00|21772.3|21756.3|21765|21749|21772.3|21756.3|21761.3|21745.3|0
1739217000000|2025-02-10 19:50:00|21764.9|21748.9|21770.5|21754.5|21770.8|21754.8|21756.3|21740.3|0
1739217300000|2025-02-10 19:55:00|21770.8|21754.8|21773.3|21757.3|21781|21765|21768.8|21752.8|0
1739217600000|2025-02-10 20:00:00|21771.8|21755.8|21769.4|21753.4|21773.9|21757.9|21763.4|21747.4|0
1739217900000|2025-02-10 20:05:00|21769.6|21753.6|21777.6|21761.6|21782.3|21766.3|21769.6|21753.6|0
1739218200000|2025-02-10 20:10:00|21776.8|21760.8|21783.6|21767.6|21784.1|21768.1|21771.3|21755.3|0
1739218500000|2025-02-10 20:15:00|21784|21768|21777.8|21761.8|21785.5|21769.5|21776.3|21760.3|0
1739218800000|2025-02-10 20:20:00|21777.6|21761.6|21771.5|21755.5|21780.5|21764.5|21771.1|21755.1|0
1739219100000|2025-02-10 20:25:00|21771.8|21755.8|21773.8|21757.8|21779.5|21763.5|21771|21755|0
1739219400000|2025-02-10 20:30:00|21774.5|21758.5|21770.5|21754.5|21775.8|21759.8|21767.6|21751.6|0
1739219700000|2025-02-10 20:35:00|21770.8|21754.8|21760.8|21744.8|21770.8|21754.8|21759.3|21743.3|0
1739220000000|2025-02-10 20:40:00|21760.5|21744.5|21769.3|21753.3|21773.9|21757.9|21760.5|21744.5|0
1739220300000|2025-02-10 20:45:00|21768.3|21752.3|21757.6|21741.6|21768.3|21752.3|21751.6|21735.6|0
1739220600000|2025-02-10 20:50:00|21758.9|21742.9|21764.4|21748.4|21771.5|21755.5|21745.1|21729.1|0
1739220900000|2025-02-10 20:55:00|21765.1|21749.1|21754.9|21738.9|21770|21754|21744.9|21728.9|0
1739221200000|2025-02-10 21:00:00|21754|21738|21747.3|21731.3|21757.8|21741.8|21740.5|21724.5|0
1739221500000|2025-02-10 21:05:00|21747.1|21731.1|21739.5|21723.5|21749.6|21733.6|21739.3|21723.3|0
1739221800000|2025-02-10 21:10:00|21740.3|21724.3|21736.5|21720.5|21741|21725|21732|21716|0
1739222100000|2025-02-10 21:15:00|21736.8|21720.8|21740.5|21724.5|21742.4|21726.4|21735.1|21719.1|0
1739222400000|2025-02-10 21:20:00|21740|21724|21742.5|21726.5|21746.4|21730.4|21740|21724|0
1739222700000|2025-02-10 21:25:00|21743.3|21727.3|21744.3|21728.3|21745.8|21729.8|21740.9|21724.9|0
1739223000000|2025-02-10 21:30:00|21744.4|21728.4|21745.8|21729.8|21747.3|21731.3|21742.3|21726.3|0
1739223300000|2025-02-10 21:35:00|21746|21730|21747.3|21731.3|21748.4|21732.4|21743.8|21727.8|0
1739223600000|2025-02-10 21:40:00|21747|21731|21748|21732|21749|21733|21746.4|21730.4|0
1739223900000|2025-02-10 21:45:00|21746|21730|21746.6|21730.6|21749.3|21733.3|21744.3|21728.3|0
1739224200000|2025-02-10 21:50:00|21746.1|21730.1|21746.6|21730.6|21749|21733|21745.8|21729.8|0
1739224500000|2025-02-10 21:55:00|21746.8|21730.8|21747.3|21731.3|21747.8|21731.8|21743.6|21727.6|0
1739224800000|2025-02-10 22:00:00|21746.9|21730.9|21745.6|21729.6|21746.9|21730.9|21745.6|21729.6|0
1739225100000|2025-02-10 22:05:00|21745.2|21729.2|21745.6|21729.6|21745.6|21729.6|21743.7|21727.7|0
1739225400000|2025-02-10 22:10:00|21745.3|21729.3|21746.8|21730.8|21747.2|21731.2|21745.2|21729.2|0
1739225700000|2025-02-10 22:15:00|21746.7|21730.7|21749.8|21733.8|21749.8|21733.8|21746.7|21730.7|0
1739226000000|2025-02-10 22:20:00|21749.9|21733.9|21750.9|21734.9|21751|21735|21749.9|21733.9|0
1739226300000|2025-02-10 22:25:00|21751|21735|21750.8|21734.8|21751|21735|21750.3|21734.3|0
1739226600000|2025-02-10 22:30:00|21750.7|21734.7|21751.9|21735.9|21751.9|21735.9|21750.2|21734.2|0
1739226900000|2025-02-10 22:35:00|21752.2|21736.2|21751.8|21735.8|21752.6|21736.6|21750.8|21734.8|0
1739227200000|2025-02-10 22:40:00|21752.5|21736.5|21750.6|21734.6|21752.5|21736.5|21747.9|21731.9|0
1739227500000|2025-02-10 22:45:00|21750.8|21734.8|21748.4|21732.4|21750.8|21734.8|21745.4|21729.4|0
1739227800000|2025-02-10 22:50:00|21748.9|21732.9|21748.1|21732.1|21749.5|21733.5|21748.1|21732.1|0
1739228100000|2025-02-10 22:55:00|21748.7|21732.7|21748.2|21732.2|21749.9|21733.9|21746.7|21730.7|0
1739228400000|2025-02-10 23:00:00|21744.5|21728.5|21724.7|21708.7|21744.5|21728.5|21724.2|21708.2|0
1739228700000|2025-02-10 23:05:00|21724.5|21708.5|21717.3|21701.3|21728|21712|21710.8|21694.8|0
1739229000000|2025-02-10 23:10:00|21717.6|21701.6|21715.3|21699.3|21718.7|21702.7|21701.6|21685.6|0
1739229300000|2025-02-10 23:15:00|21716.1|21700.1|21706.6|21690.6|21717.2|21701.2|21701.8|21685.8|0
1739229600000|2025-02-10 23:20:00|21706.5|21690.5|21704.3|21688.3|21709.2|21693.2|21703.7|21687.7|0
1739229900000|2025-02-10 23:25:00|21704.1|21688.1|21698.2|21682.2|21705.1|21689.1|21688.3|21672.3|0
1739230200000|2025-02-10 23:30:00|21698.5|21682.5|21700.1|21684.1|21704.2|21688.2|21697.3|21681.3|0
1739230500000|2025-02-10 23:35:00|21702.2|21686.2|21709|21693|21711.8|21695.8|21700.1|21684.1|0
1739230800000|2025-02-10 23:40:00|21708.6|21692.6|21703.8|21687.8|21709.3|21693.3|21701.5|21685.5|0
1739231100000|2025-02-10 23:45:00|21704.1|21688.1|21701.6|21685.6|21707.7|21691.7|21701.1|21685.1|0
1739231400000|2025-02-10 23:50:00|21701.3|21685.3|21706.5|21690.5|21707.2|21691.2|21699.1|21683.1|0
1739231700000|2025-02-10 23:55:00|21706.3|21690.3|21708.7|21692.7|21711|21695|21705.2|21689.2|0
1739232000000|2025-02-11 00:00:00|21710.2|21694.2|21702.7|21686.7|21710.2|21694.2|21702.1|21686.1|0
1739232300000|2025-02-11 00:05:00|21702.8|21686.8|21699.1|21683.1|21706.1|21690.1|21696.3|21680.3|0
1739232600000|2025-02-11 00:10:00|21699|21683|21697.3|21681.3|21702.7|21686.7|21697.2|21681.2|0
1739232900000|2025-02-11 00:15:00|21697.2|21681.2|21701.8|21685.8|21702.5|21686.5|21696.6|21680.6|0
1739233200000|2025-02-11 00:20:00|21701.7|21685.7|21702.2|21686.2|21705.5|21689.5|21700.7|21684.7|0
1739233500000|2025-02-11 00:25:00|21702.1|21686.1|21711.8|21695.8|21713.1|21697.1|21699.2|21683.2|0
1739233800000|2025-02-11 00:30:00|21711.7|21695.7|21717.6|21701.6|21718|21702|21711.3|21695.3|0
1739234100000|2025-02-11 00:35:00|21717.7|21701.7|21720.7|21704.7|21722.5|21706.5|21717.7|21701.7|0
1739234400000|2025-02-11 00:40:00|21721|21705|21725.6|21709.6|21726.2|21710.2|21720.3|21704.3|0
1739234700000|2025-02-11 00:45:00|21725.5|21709.5|21723|21707|21725.5|21709.5|21720.3|21704.3|0
1739235000000|2025-02-11 00:50:00|21723.1|21707.1|21727.7|21711.7|21728.5|21712.5|21722.7|21706.7|0
1739235300000|2025-02-11 00:55:00|21727.1|21711.1|21722.8|21706.8|21728.5|21712.5|21722.1|21706.1|0
1739235600000|2025-02-11 01:00:00|21722|21706|21719.8|21703.8|21725.3|21709.3|21717.8|21701.8|0
1739235900000|2025-02-11 01:05:00|21719.7|21703.7|21721.1|21705.1|21722.5|21706.5|21717.3|21701.3|0
1739236200000|2025-02-11 01:10:00|21721.2|21705.2|21720.5|21704.5|21722|21706|21718.8|21702.8|0
1739236500000|2025-02-11 01:15:00|21720.3|21704.3|21714.6|21698.6|21722.2|21706.2|21712.7|21696.7|0
1739236800000|2025-02-11 01:20:00|21714.2|21698.2|21710.6|21694.6|21715.8|21699.8|21709.2|21693.2|0
1739237100000|2025-02-11 01:25:00|21711.1|21695.1|21705.5|21689.5|21711.1|21695.1|21702.7|21686.7|0
1739237400000|2025-02-11 01:30:00|21705.1|21689.1|21716|21700|21717.1|21701.1|21705.1|21689.1|0
1739237700000|2025-02-11 01:35:00|21715.8|21699.8|21721.2|21705.2|21723.2|21707.2|21713.6|21697.6|0
1739238000000|2025-02-11 01:40:00|21721.8|21705.8|21717.7|21701.7|21722.6|21706.6|21717.2|21701.2|0
1739238300000|2025-02-11 01:45:00|21717.6|21701.6|21712.6|21696.6|21719.2|21703.2|21709.8|21693.8|0
1739238600000|2025-02-11 01:50:00|21712.1|21696.1|21708.6|21692.6|21712.3|21696.3|21707|21691|0
1739238900000|2025-02-11 01:55:00|21708.7|21692.7|21708|21692|21709.5|21693.5|21705.7|21689.7|0
1739239200000|2025-02-11 02:00:00|21708.8|21692.8|21709.5|21693.5|21709.5|21693.5|21705.7|21689.7|0
1739239500000|2025-02-11 02:05:00|21709.3|21693.3|21699.6|21683.6|21710|21694|21697.1|21681.1|0
1739239800000|2025-02-11 02:10:00|21699.7|21683.7|21701.7|21685.7|21703.5|21687.5|21699.6|21683.6|0
1739240100000|2025-02-11 02:15:00|21701.8|21685.8|21684|21668|21703.5|21687.5|21672.8|21656.8|0
1739240400000|2025-02-11 02:20:00|21682.8|21666.8|21677.5|21661.5|21683.2|21667.2|21673.6|21657.6|0
1739240700000|2025-02-11 02:25:00|21677.3|21661.3|21681.7|21665.7|21686|21670|21677.3|21661.3|0
1739241000000|2025-02-11 02:30:00|21682.1|21666.1|21668.8|21652.8|21682.8|21666.8|21665.8|21649.8|0
1739241300000|2025-02-11 02:35:00|21669.2|21653.2|21666.3|21650.3|21675.3|21659.3|21664.2|21648.2|0
1739241600000|2025-02-11 02:40:00|21666.5|21650.5|21672.8|21656.8|21674|21658|21664.3|21648.3|0
1739241900000|2025-02-11 02:45:00|21672.6|21656.6|21674.8|21658.8|21676.2|21660.2|21670.1|21654.1|0
1739242200000|2025-02-11 02:50:00|21675.6|21659.6|21679.3|21663.3|21679.3|21663.3|21675.3|21659.3|0
1739242500000|2025-02-11 02:55:00|21679.2|21663.2|21676.3|21660.3|21679.3|21663.3|21674.8|21658.8|0
1739242800000|2025-02-11 03:00:00|21676.2|21660.2|21673.6|21657.6|21677.6|21661.6|21671.3|21655.3|0
1739243100000|2025-02-11 03:05:00|21673.5|21657.5|21676.3|21660.3|21678.8|21662.8|21672.2|21656.2|0
1739243400000|2025-02-11 03:10:00|21676.5|21660.5|21674|21658|21676.5|21660.5|21666.1|21650.1|0
1739243700000|2025-02-11 03:15:00|21673.7|21657.7|21675|21659|21676.8|21660.8|21668.8|21652.8|0
1739244000000|2025-02-11 03:20:00|21674.8|21658.8|21681|21665|21685.1|21669.1|21672.2|21656.2|0
1739244300000|2025-02-11 03:25:00|21681.1|21665.1|21685|21669|21688|21672|21679.5|21663.5|0
1739244600000|2025-02-11 03:30:00|21683.2|21667.2|21687.3|21671.3|21690.7|21674.7|21683|21667|0
1739244900000|2025-02-11 03:35:00|21687.5|21671.5|21690|21674|21695|21679|21687.5|21671.5|0
1739245200000|2025-02-11 03:40:00|21689.3|21673.3|21689|21673|21691.1|21675.1|21687.1|21671.1|0
1739245500000|2025-02-11 03:45:00|21688.8|21672.8|21690.8|21674.8|21692.1|21676.1|21687.3|21671.3|0
1739245800000|2025-02-11 03:50:00|21691|21675|21689.6|21673.6|21691.8|21675.8|21687.8|21671.8|0
1739246100000|2025-02-11 03:55:00|21689.5|21673.5|21691.8|21675.8|21693|21677|21688.3|21672.3|0
1739246400000|2025-02-11 04:00:00|21690.6|21674.6|21699.3|21683.3|21700.6|21684.6|21686.8|21670.8|0
1739246700000|2025-02-11 04:05:00|21698.8|21682.8|21697.1|21681.1|21701.5|21685.5|21696.2|21680.2|0
1739247000000|2025-02-11 04:10:00|21697.2|21681.2|21695.7|21679.7|21698.6|21682.6|21694.7|21678.7|0
1739247300000|2025-02-11 04:15:00|21695.8|21679.8|21697.8|21681.8|21698.5|21682.5|21691.8|21675.8|0
1739247600000|2025-02-11 04:20:00|21698.1|21682.1|21699.2|21683.2|21700.1|21684.1|21694.7|21678.7|0
1739247900000|2025-02-11 04:25:00|21699.3|21683.3|21696.6|21680.6|21699.6|21683.6|21696.3|21680.3|0
1739248200000|2025-02-11 04:30:00|21696.7|21680.7|21698.6|21682.6|21701|21685|21696.7|21680.7|0
1739248500000|2025-02-11 04:35:00|21697.6|21681.6|21694.6|21678.6|21699|21683|21693.5|21677.5|0
1739248800000|2025-02-11 04:40:00|21694.7|21678.7|21693|21677|21696.7|21680.7|21692.6|21676.6|0
1739249100000|2025-02-11 04:45:00|21693.1|21677.1|21693.6|21677.6|21694.3|21678.3|21691.5|21675.5|0
1739249400000|2025-02-11 04:50:00|21693.5|21677.5|21695.8|21679.8|21696|21680|21691.7|21675.7|0
1739249700000|2025-02-11 04:55:00|21695.5|21679.5|21696.3|21680.3|21696.5|21680.5|21693.3|21677.3|0
1739250000000|2025-02-11 05:00:00|21696.5|21680.5|21704.2|21688.2|21705.8|21689.8|21696.5|21680.5|0
1739250300000|2025-02-11 05:05:00|21703.7|21687.7|21710.1|21694.1|21710.7|21694.7|21703.7|21687.7|0
1739250600000|2025-02-11 05:10:00|21710|21694|21708.1|21692.1|21710.7|21694.7|21704.6|21688.6|0
1739250900000|2025-02-11 05:15:00|21708.3|21692.3|21705|21689|21708.6|21692.6|21702.5|21686.5|0
1739251200000|2025-02-11 05:20:00|21704.8|21688.8|21703.6|21687.6|21705.8|21689.8|21702.2|21686.2|0
1739251500000|2025-02-11 05:25:00|21703.7|21687.7|21704.8|21688.8|21706.8|21690.8|21703.7|21687.7|0
1739251800000|2025-02-11 05:30:00|21704.7|21688.7|21706|21690|21709|21693|21704.7|21688.7|0
1739252100000|2025-02-11 05:35:00|21706.1|21690.1|21705.2|21689.2|21706.8|21690.8|21702.1|21686.1|0
1739252400000|2025-02-11 05:40:00|21705.1|21689.1|21702.5|21686.5|21705.5|21689.5|21701.8|21685.8|0
1739252700000|2025-02-11 05:45:00|21702.3|21686.3|21703.7|21687.7|21705|21689|21702.3|21686.3|0
1739253000000|2025-02-11 05:50:00|21703.6|21687.6|21702|21686|21704.3|21688.3|21700.7|21684.7|0
1739253300000|2025-02-11 05:55:00|21702.1|21686.1|21702.1|21686.1|21703.7|21687.7|21700.7|21684.7|0
1739253600000|2025-02-11 06:00:00|21702.6|21686.6|21696.2|21680.2|21703.3|21687.3|21693.3|21677.3|0
1739253900000|2025-02-11 06:05:00|21696.3|21680.3|21695.5|21679.5|21697.7|21681.7|21693.6|21677.6|0
1739254200000|2025-02-11 06:10:00|21695.6|21679.6|21691.7|21675.7|21697.3|21681.3|21690.8|21674.8|0
1739254500000|2025-02-11 06:15:00|21691.6|21675.6|21683.6|21667.6|21692|21676|21680.1|21664.1|0
1739254800000|2025-02-11 06:20:00|21683.8|21667.8|21691.5|21675.5|21692.8|21676.8|21683.6|21667.6|0
1739255100000|2025-02-11 06:25:00|21692.1|21676.1|21690.5|21674.5|21696.5|21680.5|21690.5|21674.5|0
1739255400000|2025-02-11 06:30:00|21690.6|21674.6|21692.5|21676.5|21694.7|21678.7|21690.5|21674.5|0
1739255700000|2025-02-11 06:35:00|21692.1|21676.1|21689|21673|21693.5|21677.5|21688|21672|0
1739256000000|2025-02-11 06:40:00|21688.8|21672.8|21691.5|21675.5|21692.3|21676.3|21686|21670|0
1739256300000|2025-02-11 06:45:00|21691.3|21675.3|21686.1|21670.1|21691.3|21675.3|21685.8|21669.8|0
1739256600000|2025-02-11 06:50:00|21686|21670|21686.1|21670.1|21690|21674|21683.8|21667.8|0
1739256900000|2025-02-11 06:55:00|21686|21670|21684.3|21668.3|21687.5|21671.5|21683|21667|0
1739257200000|2025-02-11 07:00:00|21685.3|21669.3|21681.1|21665.1|21685.3|21669.3|21672.7|21656.7|0
1739257500000|2025-02-11 07:05:00|21681|21665|21680.3|21664.3|21686.2|21670.2|21676.1|21660.1|0
1739257800000|2025-02-11 07:10:00|21680.2|21664.2|21684.3|21668.3|21684.3|21668.3|21678.6|21662.6|0
1739258100000|2025-02-11 07:15:00|21684.6|21668.6|21685.1|21669.1|21689|21673|21683.3|21667.3|0
1739258400000|2025-02-11 07:20:00|21685.3|21669.3|21681.6|21665.6|21685.3|21669.3|21676.7|21660.7|0
1739258700000|2025-02-11 07:25:00|21682|21666|21682.2|21666.2|21683.3|21667.3|21680.3|21664.3|0
1739259000000|2025-02-11 07:30:00|21682.3|21666.3|21671.8|21655.8|21684.3|21668.3|21669.7|21653.7|0
1739259300000|2025-02-11 07:35:00|21671.6|21655.6|21670.7|21654.7|21673.7|21657.7|21664.5|21648.5|0
1739259600000|2025-02-11 07:40:00|21669.6|21653.6|21671.3|21655.3|21674.3|21658.3|21669.1|21653.1|0
1739259900000|2025-02-11 07:45:00|21672|21656|21673.1|21657.1|21675.2|21659.2|21670.6|21654.6|0
1739260200000|2025-02-11 07:50:00|21673.5|21657.5|21675.2|21659.2|21676.3|21660.3|21671.1|21655.1|0
1739260500000|2025-02-11 07:55:00|21676.5|21660.5|21643.5|21627.5|21679|21663|21643.5|21627.5|0
1739260800000|2025-02-11 08:00:00|21644|21628|21650.5|21634.5|21653.2|21637.2|21634|21618|0
1739261100000|2025-02-11 08:05:00|21652.8|21636.8|21652.7|21636.7|21654.8|21638.8|21645.8|21629.8|0
1739261400000|2025-02-11 08:10:00|21652.6|21636.6|21660.5|21644.5|21662.2|21646.2|21649.8|21633.8|0
1739261700000|2025-02-11 08:15:00|21661.2|21645.2|21677.2|21661.2|21684|21668|21658.3|21642.3|0
1739262000000|2025-02-11 08:20:00|21677.3|21661.3|21671.7|21655.7|21681.5|21665.5|21668.6|21652.6|0
1739262300000|2025-02-11 08:25:00|21671.2|21655.2|21672.1|21656.1|21675.8|21659.8|21664.3|21648.3|0
1739262600000|2025-02-11 08:30:00|21672.5|21656.5|21667.8|21651.8|21674.3|21658.3|21667.7|21651.7|0
1739262900000|2025-02-11 08:35:00|21669.1|21653.1|21683.1|21667.1|21683.7|21667.7|21668.3|21652.3|0
1739263200000|2025-02-11 08:40:00|21683|21667|21686.6|21670.6|21690.3|21674.3|21681.6|21665.6|0
1739263500000|2025-02-11 08:45:00|21685.6|21669.6|21683.5|21667.5|21693.1|21677.1|21683.5|21667.5|0
1739263800000|2025-02-11 08:50:00|21683.7|21667.7|21687.5|21671.5|21691.1|21675.1|21680.7|21664.7|0
1739264100000|2025-02-11 08:55:00|21687.3|21671.3|21676|21660|21687.6|21671.6|21674.5|21658.5|0
1739264400000|2025-02-11 09:00:00|21675.3|21659.3|21686.1|21670.1|21688.6|21672.6|21673.8|21657.8|0
1739264700000|2025-02-11 09:05:00|21686.6|21670.6|21696.7|21680.7|21696.7|21680.7|21686.5|21670.5|0
1739265000000|2025-02-11 09:10:00|21696.8|21680.8|21691.8|21675.8|21701|21685|21688.3|21672.3|0
1739265300000|2025-02-11 09:15:00|21692.1|21676.1|21681.5|21665.5|21697.8|21681.8|21681.5|21665.5|0
1739265600000|2025-02-11 09:20:00|21678.8|21662.8|21670.8|21654.8|21684|21668|21670.3|21654.3|0
1739265900000|2025-02-11 09:25:00|21669.8|21653.8|21669.7|21653.7|21674.1|21658.1|21663.7|21647.7|0
1739266200000|2025-02-11 09:30:00|21670.6|21654.6|21660.7|21644.7|21674.1|21658.1|21658.1|21642.1|0
1739266500000|2025-02-11 09:35:00|21660.6|21644.6|21667.1|21651.1|21668|21652|21658.7|21642.7|0
1739266800000|2025-02-11 09:40:00|21667|21651|21669.6|21653.6|21672.2|21656.2|21665.2|21649.2|0
1739267100000|2025-02-11 09:45:00|21669.7|21653.7|21672.6|21656.6|21673.2|21657.2|21666.5|21650.5|0
1739267400000|2025-02-11 09:50:00|21672.1|21656.1|21663.6|21647.6|21672.1|21656.1|21662.1|21646.1|0
1739267700000|2025-02-11 09:55:00|21663.8|21647.8|21661.6|21645.6|21668.8|21652.8|21659.5|21643.5|0
1739268000000|2025-02-11 10:00:00|21661.8|21645.8|21665.7|21649.7|21669.3|21653.3|21660.6|21644.6|0
1739268300000|2025-02-11 10:05:00|21664.6|21648.6|21656.2|21640.2|21665.6|21649.6|21653.3|21637.3|0
1739268600000|2025-02-11 10:10:00|21656.8|21640.8|21666.2|21650.2|21669.1|21653.1|21656.6|21640.6|0
1739268900000|2025-02-11 10:15:00|21666.3|21650.3|21675|21659|21676.7|21660.7|21666.1|21650.1|0
1739269200000|2025-02-11 10:20:00|21674.6|21658.6|21664|21648|21674.8|21658.8|21662.8|21646.8|0
1739269500000|2025-02-11 10:25:00|21664.5|21648.5|21665.1|21649.1|21669.1|21653.1|21661.6|21645.6|0
1739269800000|2025-02-11 10:30:00|21664.8|21648.8|21663.1|21647.1|21668.5|21652.5|21660.1|21644.1|0
1739270100000|2025-02-11 10:35:00|21663.2|21647.2|21650.5|21634.5|21667.8|21651.8|21650.5|21634.5|0
1739270400000|2025-02-11 10:40:00|21649.3|21633.3|21656.8|21640.8|21658.8|21642.8|21647.6|21631.6|0
1739270700000|2025-02-11 10:45:00|21656.5|21640.5|21657|21641|21659.5|21643.5|21654.8|21638.8|0
1739271000000|2025-02-11 10:50:00|21656.5|21640.5|21646.3|21630.3|21657.1|21641.1|21644|21628|0
1739271300000|2025-02-11 10:55:00|21646.7|21630.7|21647.1|21631.1|21649|21633|21642.5|21626.5|0
1739271600000|2025-02-11 11:00:00|21646.2|21630.2|21657.1|21641.1|21657.1|21641.1|21645.2|21629.2|0
1739271900000|2025-02-11 11:05:00|21656.3|21640.3|21659.7|21643.7|21660.3|21644.3|21655.3|21639.3|0
1739272200000|2025-02-11 11:10:00|21660.1|21644.1|21666.6|21650.6|21668.8|21652.8|21658.8|21642.8|0
1739272500000|2025-02-11 11:15:00|21666.1|21650.1|21664.7|21648.7|21668.1|21652.1|21661.6|21645.6|0
1739272800000|2025-02-11 11:20:00|21664.8|21648.8|21661.6|21645.6|21664.8|21648.8|21659.6|21643.6|0
1739273100000|2025-02-11 11:25:00|21661.7|21645.7|21666.3|21650.3|21667.5|21651.5|21661.2|21645.2|0
1739273400000|2025-02-11 11:30:00|21667.1|21651.1|21667.1|21651.1|21668.6|21652.6|21664.5|21648.5|0
1739273700000|2025-02-11 11:35:00|21667.3|21651.3|21668.7|21652.7|21673.7|21657.7|21666.5|21650.5|0
1739274000000|2025-02-11 11:40:00|21668.5|21652.5|21667.3|21651.3|21671.2|21655.2|21662.3|21646.3|0
1739274300000|2025-02-11 11:45:00|21667.5|21651.5|21672.6|21656.6|21674.8|21658.8|21664.3|21648.3|0
1739274600000|2025-02-11 11:50:00|21672.1|21656.1|21671.8|21655.8|21672.6|21656.6|21669.3|21653.3|0
1739274900000|2025-02-11 11:55:00|21671.7|21655.7|21676.8|21660.8|21678.2|21662.2|21671.1|21655.1|0
1739275200000|2025-02-11 12:00:00|21680.6|21664.6|21654|21638|21682.6|21666.6|21650.5|21634.5|0
1739275500000|2025-02-11 12:05:00|21653.8|21637.8|21657.5|21641.5|21659.1|21643.1|21650.6|21634.6|0
1739275800000|2025-02-11 12:10:00|21657.7|21641.7|21655.8|21639.8|21662.7|21646.7|21654.1|21638.1|0
1739276100000|2025-02-11 12:15:00|21655.5|21639.5|21661.1|21645.1|21664.8|21648.8|21654.5|21638.5|0
1739276400000|2025-02-11 12:20:00|21660.8|21644.8|21663.1|21647.1|21665.8|21649.8|21651.1|21635.1|0
1739276700000|2025-02-11 12:25:00|21663.2|21647.2|21648.6|21632.6|21667|21651|21646.6|21630.6|0
1739277000000|2025-02-11 12:30:00|21647.5|21631.5|21658.7|21642.7|21659.1|21643.1|21644.1|21628.1|0
1739277300000|2025-02-11 12:35:00|21658.3|21642.3|21658.1|21642.1|21660.1|21644.1|21654.8|21638.8|0
1739277600000|2025-02-11 12:40:00|21658|21642|21661.2|21645.2|21663.8|21647.8|21656.6|21640.6|0
1739277900000|2025-02-11 12:45:00|21661.1|21645.1|21668.3|21652.3|21668.8|21652.8|21658.1|21642.1|0
1739278200000|2025-02-11 12:50:00|21667.8|21651.8|21657.8|21641.8|21671.1|21655.1|21654|21638|0
1739278500000|2025-02-11 12:55:00|21657.6|21641.6|21662.1|21646.1|21663.1|21647.1|21652.6|21636.6|0
1739278800000|2025-02-11 13:00:00|21663.2|21647.2|21665.1|21649.1|21666.8|21650.8|21657.1|21641.1|0
1739279100000|2025-02-11 13:05:00|21664.8|21648.8|21656.2|21640.2|21666.5|21650.5|21656.1|21640.1|0
1739279400000|2025-02-11 13:10:00|21656.6|21640.6|21654.6|21638.6|21657.8|21641.8|21652.6|21636.6|0
1739279700000|2025-02-11 13:15:00|21654.7|21638.7|21646.3|21630.3|21654.7|21638.7|21643.2|21627.2|0
1739280000000|2025-02-11 13:20:00|21646.2|21630.2|21632.6|21616.6|21646.2|21630.2|21624.5|21608.5|0
1739280300000|2025-02-11 13:25:00|21632.8|21616.8|21628.8|21612.8|21634.6|21618.6|21620.5|21604.5|0
1739280600000|2025-02-11 13:30:00|21630.3|21614.3|21638.5|21622.5|21640.3|21624.3|21630.1|21614.1|0
1739280900000|2025-02-11 13:35:00|21638.7|21622.7|21636.3|21620.3|21640.6|21624.6|21628.7|21612.7|0
1739281200000|2025-02-11 13:40:00|21636.8|21620.8|21634.6|21618.6|21645.1|21629.1|21630.5|21614.5|0
1739281500000|2025-02-11 13:45:00|21634.2|21618.2|21618.6|21602.6|21637|21621|21615.7|21599.7|0
1739281800000|2025-02-11 13:50:00|21618.7|21602.7|21612.7|21596.7|21625.1|21609.1|21610|21594|0
1739282100000|2025-02-11 13:55:00|21613.3|21597.3|21590.6|21574.6|21614.1|21598.1|21587.6|21571.6|0
1739282400000|2025-02-11 14:00:00|21589.1|21573.1|21606.7|21590.7|21614.8|21598.8|21584.3|21568.3|0
1739282700000|2025-02-11 14:05:00|21605.5|21589.5|21610.8|21594.8|21622.6|21606.6|21600.6|21584.6|0
1739283000000|2025-02-11 14:10:00|21611.1|21595.1|21615.3|21599.3|21616.5|21600.5|21603.1|21587.1|0
1739283300000|2025-02-11 14:15:00|21614.7|21598.7|21614.5|21598.5|21618.5|21602.5|21605.7|21589.7|0
1739283600000|2025-02-11 14:20:00|21615.6|21599.6|21605.6|21589.6|21619.5|21603.5|21604.3|21588.3|0
1739283900000|2025-02-11 14:25:00|21611.1|21595.1|21618|21602|21621.5|21605.5|21608.2|21592.2|0
1739284200000|2025-02-11 14:30:00|21618.5|21602.5|21687.2|21671.2|21690.6|21674.6|21616.2|21600.2|0
1739284500000|2025-02-11 14:35:00|21687.3|21671.3|21694.8|21678.8|21707.5|21691.5|21683.2|21667.2|0
1739284800000|2025-02-11 14:40:00|21696|21680|21702.7|21686.7|21706.2|21690.2|21681.2|21665.2|0
1739285100000|2025-02-11 14:45:00|21702.5|21686.5|21691.7|21675.7|21706.5|21690.5|21690|21674|0
1739285400000|2025-02-11 14:50:00|21692.3|21676.3|21699.6|21683.6|21718.6|21702.6|21690.6|21674.6|0
1739285700000|2025-02-11 14:55:00|21699.7|21683.7|21691.6|21675.6|21708.2|21692.2|21686.7|21670.7|0
1739286000000|2025-02-11 15:00:00|21690.6|21674.6|21694.6|21678.6|21729.7|21713.7|21681.1|21665.1|0
1739286300000|2025-02-11 15:05:00|21695.6|21679.6|21709.2|21693.2|21709.2|21693.2|21680.6|21664.6|0
1739286600000|2025-02-11 15:10:00|21708.3|21692.3|21714.1|21698.1|21717.7|21701.7|21697.1|21681.1|0
1739286900000|2025-02-11 15:15:00|21713.2|21697.2|21715.5|21699.5|21727.7|21711.7|21712.6|21696.6|0
1739287200000|2025-02-11 15:20:00|21715.6|21699.6|21721.7|21705.7|21729|21713|21699|21683|0
1739287500000|2025-02-11 15:25:00|21722.3|21706.3|21751.1|21735.1|21758.2|21742.2|21718|21702|0
1739287800000|2025-02-11 15:30:00|21751|21735|21747.7|21731.7|21761.8|21745.8|21744.7|21728.7|0
1739288100000|2025-02-11 15:35:00|21746.2|21730.2|21749.3|21733.3|21751.2|21735.2|21738|21722|0
1739288400000|2025-02-11 15:40:00|21747.5|21731.5|21762.8|21746.8|21763.8|21747.8|21744.5|21728.5|0
1739288700000|2025-02-11 15:45:00|21763|21747|21774.5|21758.5|21779.7|21763.7|21763|21747|0
1739289000000|2025-02-11 15:50:00|21773.5|21757.5|21779.3|21763.3|21784.1|21768.1|21771.7|21755.7|0
1739289300000|2025-02-11 15:55:00|21780|21764|21754.8|21738.8|21780|21764|21749.7|21733.7|0
1739289600000|2025-02-11 16:00:00|21756.5|21740.5|21747.8|21731.8|21762.5|21746.5|21743.6|21727.6|0
1739289900000|2025-02-11 16:05:00|21747.7|21731.7|21747.6|21731.6|21759.5|21743.5|21741.7|21725.7|0
1739290200000|2025-02-11 16:10:00|21747.7|21731.7|21750.8|21734.8|21753.8|21737.8|21744.8|21728.8|0
1739290500000|2025-02-11 16:15:00|21750.1|21734.1|21746.7|21730.7|21755.7|21739.7|21736.2|21720.2|0
1739290800000|2025-02-11 16:20:00|21747.3|21731.3|21748.7|21732.7|21760.6|21744.6|21747.3|21731.3|0
1739291100000|2025-02-11 16:25:00|21748.8|21732.8|21736|21720|21752.5|21736.5|21731.5|21715.5|0
1739291400000|2025-02-11 16:30:00|21737|21721|21743|21727|21743.7|21727.7|21729|21713|0
1739291700000|2025-02-11 16:35:00|21745|21729|21750.2|21734.2|21755.1|21739.1|21738.6|21722.6|0
1739292000000|2025-02-11 16:40:00|21751.2|21735.2|21748.8|21732.8|21753|21737|21742.7|21726.7|0
1739292300000|2025-02-11 16:45:00|21750.2|21734.2|21739|21723|21752.5|21736.5|21738.2|21722.2|0
1739292600000|2025-02-11 16:50:00|21739.7|21723.7|21711.1|21695.1|21740.2|21724.2|21711.1|21695.1|0
1739292900000|2025-02-11 16:55:00|21711.5|21695.5|21705|21689|21712|21696|21699.2|21683.2|0
1739293200000|2025-02-11 17:00:00|21704.2|21688.2|21664.7|21648.7|21704.3|21688.3|21660|21644|0
1739293500000|2025-02-11 17:05:00|21665.5|21649.5|21647.7|21631.7|21666.2|21650.2|21630.3|21614.3|0
1739293800000|2025-02-11 17:10:00|21649|21633|21645|21629|21660.7|21644.7|21641.1|21625.1|0
1739294100000|2025-02-11 17:15:00|21644.7|21628.7|21670|21654|21670.2|21654.2|21636|21620|0
1739294400000|2025-02-11 17:20:00|21669.2|21653.2|21697|21681|21701.8|21685.8|21666.7|21650.7|0
1739294700000|2025-02-11 17:25:00|21695.7|21679.7|21701.8|21685.8|21706|21690|21691.7|21675.7|0
1739295000000|2025-02-11 17:30:00|21703.7|21687.7|21697.1|21681.1|21708.8|21692.8|21696|21680|0
1739295300000|2025-02-11 17:35:00|21694.8|21678.8|21692|21676|21696.5|21680.5|21682.2|21666.2|0
1739295600000|2025-02-11 17:40:00|21692.3|21676.3|21682.1|21666.1|21694.6|21678.6|21680.2|21664.2|0
1739295900000|2025-02-11 17:45:00|21681.5|21665.5|21683.7|21667.7|21686|21670|21679.1|21663.1|0
1739296200000|2025-02-11 17:50:00|21684.5|21668.5|21679.3|21663.3|21688.3|21672.3|21670|21654|0
1739296500000|2025-02-11 17:55:00|21679.5|21663.5|21677.5|21661.5|21681.7|21665.7|21672.2|21656.2|0
1739296800000|2025-02-11 18:00:00|21675.7|21659.7|21681.2|21665.2|21682.8|21666.8|21671.7|21655.7|0
1739297100000|2025-02-11 18:05:00|21682.5|21666.5|21683.2|21667.2|21684.7|21668.7|21672.7|21656.7|0
1739297400000|2025-02-11 18:10:00|21683.3|21667.3|21672.7|21656.7|21688|21672|21662.7|21646.7|0
1739297700000|2025-02-11 18:15:00|21672.8|21656.8|21687|21671|21688.2|21672.2|21671.5|21655.5|0
1739298000000|2025-02-11 18:20:00|21686.6|21670.6|21679|21663|21691.8|21675.8|21676|21660|0
1739298300000|2025-02-11 18:25:00|21678.7|21662.7|21689.2|21673.2|21690.2|21674.2|21677.2|21661.2|0
1739298600000|2025-02-11 18:30:00|21689.3|21673.3|21717.2|21701.2|21717.2|21701.2|21687.8|21671.8|0
1739298900000|2025-02-11 18:35:00|21719.7|21703.7|21734.7|21718.7|21745.5|21729.5|21715.6|21699.6|0
1739299200000|2025-02-11 18:40:00|21735|21719|21735.1|21719.1|21746.5|21730.5|21728|21712|0
1739299500000|2025-02-11 18:45:00|21735|21719|21730.2|21714.2|21744|21728|21728.1|21712.1|0
1739299800000|2025-02-11 18:50:00|21729.8|21713.8|21720.1|21704.1|21730.2|21714.2|21716.5|21700.5|0
1739300100000|2025-02-11 18:55:00|21719.8|21703.8|21715.1|21699.1|21725.1|21709.1|21713.5|21697.5|0
1739300400000|2025-02-11 19:00:00|21715.3|21699.3|21728.2|21712.2|21729.5|21713.5|21711.5|21695.5|0
1739300700000|2025-02-11 19:05:00|21727.1|21711.1|21720.8|21704.8|21730|21714|21718|21702|0
1739301000000|2025-02-11 19:10:00|21721.2|21705.2|21708.7|21692.7|21723|21707|21706.7|21690.7|0
1739301300000|2025-02-11 19:15:00|21709.2|21693.2|21714.2|21698.2|21716.5|21700.5|21705.6|21689.6|0
1739301600000|2025-02-11 19:20:00|21715|21699|21717|21701|21719.3|21703.3|21711|21695|0
1739301900000|2025-02-11 19:25:00|21716.3|21700.3|21713.7|21697.7|21719.3|21703.3|21711.2|21695.2|0
1739302200000|2025-02-11 19:30:00|21714|21698|21714.7|21698.7|21723.7|21707.7|21710.6|21694.6|0
1739302500000|2025-02-11 19:35:00|21714.2|21698.2|21724.7|21708.7|21725.1|21709.1|21711|21695|0
1739302800000|2025-02-11 19:40:00|21725.2|21709.2|21745.8|21729.8|21752.3|21736.3|21725|21709|0
1739303100000|2025-02-11 19:45:00|21745.2|21729.2|21742.8|21726.8|21748.2|21732.2|21737.2|21721.2|0
1739303400000|2025-02-11 19:50:00|21743.3|21727.3|21744.2|21728.2|21750.2|21734.2|21741.5|21725.5|0
1739303700000|2025-02-11 19:55:00|21743.8|21727.8|21739.6|21723.6|21749|21733|21738|21722|0
1739304000000|2025-02-11 20:00:00|21741.5|21725.5|21744.8|21728.8|21753.3|21737.3|21740.6|21724.6|0
1739304300000|2025-02-11 20:05:00|21745.2|21729.2|21736.6|21720.6|21748|21732|21736.5|21720.5|0
1739304600000|2025-02-11 20:10:00|21736.2|21720.2|21739.7|21723.7|21741.2|21725.2|21731.7|21715.7|0
1739304900000|2025-02-11 20:15:00|21740|21724|21736.5|21720.5|21740.5|21724.5|21727|21711|0
1739305200000|2025-02-11 20:20:00|21735.7|21719.7|21725.2|21709.2|21738.2|21722.2|21725.2|21709.2|0
1739305500000|2025-02-11 20:25:00|21725|21709|21723.5|21707.5|21730.5|21714.5|21720|21704|0
1739305800000|2025-02-11 20:30:00|21724.5|21708.5|21713.2|21697.2|21730.8|21714.8|21712.2|21696.2|0
1739306100000|2025-02-11 20:35:00|21711.3|21695.3|21690.2|21674.2|21715.7|21699.7|21690.1|21674.1|0
1739306400000|2025-02-11 20:40:00|21688|21672|21698.5|21682.5|21701|21685|21680|21664|0
1739306700000|2025-02-11 20:45:00|21697|21681|21693.8|21677.8|21699.2|21683.2|21685.7|21669.7|0
1739307000000|2025-02-11 20:50:00|21703.6|21687.6|21692.3|21676.3|21709.2|21693.2|21689.5|21673.5|0
1739307300000|2025-02-11 20:55:00|21691.5|21675.5|21701.1|21685.1|21706|21690|21683.3|21667.3|0
1739307600000|2025-02-11 21:00:00|21703.4|21687.4|21706.6|21690.6|21709.1|21693.1|21695.2|21679.2|0
1739307900000|2025-02-11 21:05:00|21703.7|21687.7|21700.5|21684.5|21706.5|21690.5|21692.2|21676.2|0
1739308200000|2025-02-11 21:10:00|21700|21684|21704.7|21688.7|21705.4|21689.4|21700|21684|0
1739308500000|2025-02-11 21:15:00|21705|21689|21704.7|21688.7|21710.4|21694.4|21703.7|21687.7|0
1739308800000|2025-02-11 21:20:00|21705.2|21689.2|21705.5|21689.5|21708.5|21692.5|21704.6|21688.6|0
1739309100000|2025-02-11 21:25:00|21705.1|21689.1|21706.4|21690.4|21707.5|21691.5|21704|21688|0
1739309400000|2025-02-11 21:30:00|21705.5|21689.5|21703.7|21687.7|21707.7|21691.7|21703.7|21687.7|0
1739309700000|2025-02-11 21:35:00|21703.4|21687.4|21704.7|21688.7|21708|21692|21702.7|21686.7|0
1739310000000|2025-02-11 21:40:00|21705.2|21689.2|21703.5|21687.5|21706.6|21690.6|21702|21686|0
1739310300000|2025-02-11 21:45:00|21703|21687|21705.7|21689.7|21706.6|21690.6|21701.5|21685.5|0
1739310600000|2025-02-11 21:50:00|21705.5|21689.5|21707.2|21691.2|21707.2|21691.2|21704.5|21688.5|0
1739310900000|2025-02-11 21:55:00|21708|21692|21705.2|21689.2|21710.7|21694.7|21705|21689|0
1739311200000|2025-02-11 22:00:00|21705.7|21689.7|21703.9|21687.9|21705.7|21689.7|21703.9|21687.9|0
1739311500000|2025-02-11 22:05:00|21704|21688|21704.8|21688.8|21705|21689|21703.8|21687.8|0
1739311800000|2025-02-11 22:10:00|21704.9|21688.9|21704.6|21688.6|21705.6|21689.6|21704.1|21688.1|0
1739312100000|2025-02-11 22:15:00|21704.8|21688.8|21707.8|21691.8|21707.8|21691.8|21704.4|21688.4|0
1739312400000|2025-02-11 22:20:00|21707.6|21691.6|21705.2|21689.2|21707.6|21691.6|21705.2|21689.2|0
1739312700000|2025-02-11 22:25:00|21705.4|21689.4|21708.9|21692.9|21708.9|21692.9|21705|21689|0
1739313000000|2025-02-11 22:30:00|21710.7|21694.7|21707.1|21691.1|21712|21696|21706.8|21690.8|0
1739313300000|2025-02-11 22:35:00|21707.3|21691.3|21706.8|21690.8|21707.4|21691.4|21706.7|21690.7|0
1739313600000|2025-02-11 22:40:00|21706.7|21690.7|21706.7|21690.7|21709.6|21693.6|21706.2|21690.2|0
1739313900000|2025-02-11 22:45:00|21706.9|21690.9|21706|21690|21708|21692|21706|21690|0
1739314200000|2025-02-11 22:50:00|21706.1|21690.1|21706.7|21690.7|21706.8|21690.8|21706|21690|0
1739314500000|2025-02-11 22:55:00|21706.8|21690.8|21706.4|21690.4|21706.9|21690.9|21706|21690|0
1739314800000|2025-02-11 23:00:00|21710|21694|21720.6|21704.6|21729.8|21713.8|21710|21694|0
1739315100000|2025-02-11 23:05:00|21720.7|21704.7|21710.1|21694.1|21720.7|21704.7|21708.8|21692.8|0
1739315400000|2025-02-11 23:10:00|21709.8|21693.8|21706.5|21690.5|21710.3|21694.3|21698.7|21682.7|0
1739315700000|2025-02-11 23:15:00|21706.1|21690.1|21699.1|21683.1|21707.1|21691.1|21695.8|21679.8|0
1739316000000|2025-02-11 23:20:00|21699|21683|21702.7|21686.7|21706.6|21690.6|21698.3|21682.3|0
1739316300000|2025-02-11 23:25:00|21702.3|21686.3|21718.6|21702.6|21718.6|21702.6|21700.3|21684.3|0
1739316600000|2025-02-11 23:30:00|21718.3|21702.3|21727.8|21711.8|21732.1|21716.1|21718.3|21702.3|0
1739316900000|2025-02-11 23:35:00|21728.3|21712.3|21728.3|21712.3|21731.2|21715.2|21726.1|21710.1|0
1739317200000|2025-02-11 23:40:00|21728|21712|21730.1|21714.1|21733.1|21717.1|21727.6|21711.6|0
1739317500000|2025-02-11 23:45:00|21728.8|21712.8|21731|21715|21733.3|21717.3|21728.2|21712.2|0
1739317800000|2025-02-11 23:50:00|21730.8|21714.8|21728.2|21712.2|21732.8|21716.8|21725.7|21709.7|0
1739318100000|2025-02-11 23:55:00|21728.3|21712.3|21726.7|21710.7|21731|21715|21726.1|21710.1|0
1739318400000|2025-02-12 00:00:00|21725.3|21709.3|21732.8|21716.8|21735.1|21719.1|21722.5|21706.5|0
1739318700000|2025-02-12 00:05:00|21731.8|21715.8|21728.1|21712.1|21733.7|21717.7|21727.6|21711.6|0
1739319000000|2025-02-12 00:10:00|21728|21712|21724.8|21708.8|21730.3|21714.3|21722.5|21706.5|0
1739319300000|2025-02-12 00:15:00|21724.7|21708.7|21727|21711|21729|21713|21723.8|21707.8|0
1739319600000|2025-02-12 00:20:00|21726.8|21710.8|21730.3|21714.3|21732|21716|21726.8|21710.8|0
1739319900000|2025-02-12 00:25:00|21730.5|21714.5|21737.3|21721.3|21738.2|21722.2|21730.1|21714.1|0
1739320200000|2025-02-12 00:30:00|21737.5|21721.5|21736.6|21720.6|21743.5|21727.5|21735.8|21719.8|0
1739320500000|2025-02-12 00:35:00|21736.7|21720.7|21736.5|21720.5|21738.1|21722.1|21732.3|21716.3|0
1739320800000|2025-02-12 00:40:00|21736.6|21720.6|21738.8|21722.8|21739.6|21723.6|21734.6|21718.6|0
1739321100000|2025-02-12 00:45:00|21739.1|21723.1|21744.6|21728.6|21746.6|21730.6|21738.1|21722.1|0
1739321400000|2025-02-12 00:50:00|21744.7|21728.7|21736.2|21720.2|21746|21730|21736.2|21720.2|0
1739321700000|2025-02-12 00:55:00|21736.1|21720.1|21729.2|21713.2|21737|21721|21726|21710|0
1739322000000|2025-02-12 01:00:00|21728.8|21712.8|21726.7|21710.7|21729.6|21713.6|21724.6|21708.6|0
1739322300000|2025-02-12 01:05:00|21726.6|21710.6|21720.8|21704.8|21729.5|21713.5|21714.6|21698.6|0
1739322600000|2025-02-12 01:10:00|21721.6|21705.6|21731.3|21715.3|21731.7|21715.7|21721.1|21705.1|0
1739322900000|2025-02-12 01:15:00|21731.6|21715.6|21727.7|21711.7|21734.8|21718.8|21726.2|21710.2|0
1739323200000|2025-02-12 01:20:00|21727.3|21711.3|21716.3|21700.3|21727.6|21711.6|21715|21699|0
1739323500000|2025-02-12 01:25:00|21715.8|21699.8|21717.8|21701.8|21722.5|21706.5|21712.7|21696.7|0
1739323800000|2025-02-12 01:30:00|21719|21703|21720.6|21704.6|21721|21705|21711.5|21695.5|0
1739324100000|2025-02-12 01:35:00|21721.1|21705.1|21728.8|21712.8|21729.1|21713.1|21719.2|21703.2|0
1739324400000|2025-02-12 01:40:00|21729.1|21713.1|21735.2|21719.2|21736.7|21720.7|21725.1|21709.1|0
1739324700000|2025-02-12 01:45:00|21735.3|21719.3|21741.8|21725.8|21745.5|21729.5|21734|21718|0
1739325000000|2025-02-12 01:50:00|21742.3|21726.3|21739.1|21723.1|21742.6|21726.6|21737.3|21721.3|0
1739325300000|2025-02-12 01:55:00|21739|21723|21742.5|21726.5|21742.5|21726.5|21739|21723|0
1739325600000|2025-02-12 02:00:00|21743|21727|21738.3|21722.3|21743.3|21727.3|21738.2|21722.2|0
1739325900000|2025-02-12 02:05:00|21738.5|21722.5|21738.3|21722.3|21739.1|21723.1|21735.3|21719.3|0
1739326200000|2025-02-12 02:10:00|21738.5|21722.5|21738.6|21722.6|21741.2|21725.2|21736.8|21720.8|0
1739326500000|2025-02-12 02:15:00|21738.7|21722.7|21733.1|21717.1|21739.3|21723.3|21731.8|21715.8|0
1739326800000|2025-02-12 02:20:00|21733.3|21717.3|21736.1|21720.1|21738.1|21722.1|21733.3|21717.3|0
1739327100000|2025-02-12 02:25:00|21736.2|21720.2|21734.1|21718.1|21739.5|21723.5|21732.6|21716.6|0
1739327400000|2025-02-12 02:30:00|21734.2|21718.2|21737.8|21721.8|21739.6|21723.6|21733|21717|0
1739327700000|2025-02-12 02:35:00|21737.7|21721.7|21738|21722|21738.1|21722.1|21734.1|21718.1|0
1739328000000|2025-02-12 02:40:00|21738.1|21722.1|21736.2|21720.2|21738.8|21722.8|21732.6|21716.6|0
1739328300000|2025-02-12 02:45:00|21736.1|21720.1|21731.6|21715.6|21736.2|21720.2|21731.5|21715.5|0
1739328600000|2025-02-12 02:50:00|21731.8|21715.8|21729.8|21713.8|21732.6|21716.6|21729.1|21713.1|0
1739328900000|2025-02-12 02:55:00|21730|21714|21726.7|21710.7|21731.8|21715.8|21724.2|21708.2|0
1739329200000|2025-02-12 03:00:00|21726.6|21710.6|21724.1|21708.1|21727.7|21711.7|21722.5|21706.5|0
1739329500000|2025-02-12 03:05:00|21724|21708|21723.2|21707.2|21726|21710|21721.6|21705.6|0
1739329800000|2025-02-12 03:10:00|21723.5|21707.5|21719.1|21703.1|21723.8|21707.8|21719|21703|0
1739330100000|2025-02-12 03:15:00|21718.5|21702.5|21721.8|21705.8|21722.5|21706.5|21718.5|21702.5|0
1739330400000|2025-02-12 03:20:00|21721.7|21705.7|21722|21706|21722.2|21706.2|21718.6|21702.6|0
1739330700000|2025-02-12 03:25:00|21721.6|21705.6|21718.5|21702.5|21721.8|21705.8|21718.2|21702.2|0
1739331000000|2025-02-12 03:30:00|21717.8|21701.8|21710.1|21694.1|21718.2|21702.2|21706.1|21690.1|0
1739331300000|2025-02-12 03:35:00|21710.2|21694.2|21705.8|21689.8|21710.2|21694.2|21704.7|21688.7|0
1739331600000|2025-02-12 03:40:00|21706|21690|21707.8|21691.8|21710.1|21694.1|21702.8|21686.8|0
1739331900000|2025-02-12 03:45:00|21707.7|21691.7|21706.3|21690.3|21710.5|21694.5|21705.3|21689.3|0
1739332200000|2025-02-12 03:50:00|21706.2|21690.2|21706.8|21690.8|21710.1|21694.1|21706|21690|0
1739332500000|2025-02-12 03:55:00|21707|21691|21705.2|21689.2|21707.8|21691.8|21703.2|21687.2|0
1739332800000|2025-02-12 04:00:00|21704.7|21688.7|21702.2|21686.2|21704.7|21688.7|21698.6|21682.6|0
1739333100000|2025-02-12 04:05:00|21702.3|21686.3|21701.6|21685.6|21703.8|21687.8|21700.3|21684.3|0
1739333400000|2025-02-12 04:10:00|21701.5|21685.5|21706.2|21690.2|21706.7|21690.7|21695.8|21679.8|0
1739333700000|2025-02-12 04:15:00|21706.1|21690.1|21707.3|21691.3|21708.5|21692.5|21705.5|21689.5|0
1739334000000|2025-02-12 04:20:00|21707.2|21691.2|21708.5|21692.5|21708.8|21692.8|21704|21688|0
1739334300000|2025-02-12 04:25:00|21707.6|21691.6|21706.7|21690.7|21709.1|21693.1|21705.7|21689.7|0
1739334600000|2025-02-12 04:30:00|21707|21691|21697.1|21681.1|21707.5|21691.5|21696.8|21680.8|0
1739334900000|2025-02-12 04:35:00|21697.2|21681.2|21694.6|21678.6|21700.5|21684.5|21692.6|21676.6|0
1739335200000|2025-02-12 04:40:00|21694.5|21678.5|21695.3|21679.3|21699.3|21683.3|21693.3|21677.3|0
1739335500000|2025-02-12 04:45:00|21695.2|21679.2|21697.1|21681.1|21697.1|21681.1|21694.2|21678.2|0
1739335800000|2025-02-12 04:50:00|21697.2|21681.2|21694.6|21678.6|21697.7|21681.7|21691.5|21675.5|0
1739336100000|2025-02-12 04:55:00|21694.7|21678.7|21698.3|21682.3|21698.5|21682.5|21694.7|21678.7|0
1739336400000|2025-02-12 05:00:00|21698.1|21682.1|21697.2|21681.2|21699.8|21683.8|21696.1|21680.1|0
1739336700000|2025-02-12 05:05:00|21696.5|21680.5|21698.1|21682.1|21699.5|21683.5|21696.1|21680.1|0
1739337000000|2025-02-12 05:10:00|21698.2|21682.2|21694.8|21678.8|21698.8|21682.8|21694.8|21678.8|0
1739337300000|2025-02-12 05:15:00|21694.3|21678.3|21687.6|21671.6|21694.3|21678.3|21686.3|21670.3|0
1739337600000|2025-02-12 05:20:00|21687.3|21671.3|21687.6|21671.6|21690.5|21674.5|21685.3|21669.3|0
1739337900000|2025-02-12 05:25:00|21687.7|21671.7|21688.5|21672.5|21690|21674|21684.5|21668.5|0
1739338200000|2025-02-12 05:30:00|21688.3|21672.3|21687.1|21671.1|21688.3|21672.3|21684|21668|0
1739338500000|2025-02-12 05:35:00|21687.2|21671.2|21688.2|21672.2|21690.5|21674.5|21686.6|21670.6|0
1739338800000|2025-02-12 05:40:00|21688.1|21672.1|21690.5|21674.5|21691|21675|21688.1|21672.1|0
1739339100000|2025-02-12 05:45:00|21690.3|21674.3|21691.2|21675.2|21691.5|21675.5|21688.6|21672.6|0
1739339400000|2025-02-12 05:50:00|21691.3|21675.3|21690.6|21674.6|21692.7|21676.7|21688.7|21672.7|0
1739339700000|2025-02-12 05:55:00|21690.7|21674.7|21690.3|21674.3|21692.7|21676.7|21689.3|21673.3|0
1739340000000|2025-02-12 06:00:00|21690.6|21674.6|21693.5|21677.5|21695.8|21679.8|21690.6|21674.6|0
1739340300000|2025-02-12 06:05:00|21693.6|21677.6|21692.8|21676.8|21695.3|21679.3|21692.2|21676.2|0
1739340600000|2025-02-12 06:10:00|21692.7|21676.7|21694.6|21678.6|21694.8|21678.8|21686.8|21670.8|0
1739340900000|2025-02-12 06:15:00|21694.7|21678.7|21697.3|21681.3|21698|21682|21692.3|21676.3|0
1739341200000|2025-02-12 06:20:00|21697.5|21681.5|21703.7|21687.7|21703.7|21687.7|21697.1|21681.1|0
1739341500000|2025-02-12 06:25:00|21703.6|21687.6|21702.7|21686.7|21703.6|21687.6|21699.7|21683.7|0
1739341800000|2025-02-12 06:30:00|21701.7|21685.7|21704.6|21688.6|21705.3|21689.3|21701.3|21685.3|0
1739342100000|2025-02-12 06:35:00|21704.8|21688.8|21705.3|21689.3|21705.5|21689.5|21700.6|21684.6|0
1739342400000|2025-02-12 06:40:00|21705.2|21689.2|21706.1|21690.1|21707.8|21691.8|21704.1|21688.1|0
1739342700000|2025-02-12 06:45:00|21706.3|21690.3|21702.3|21686.3|21707.1|21691.1|21702.1|21686.1|0
1739343000000|2025-02-12 06:50:00|21702.2|21686.2|21703.1|21687.1|21704.6|21688.6|21699.6|21683.6|0
1739343300000|2025-02-12 06:55:00|21703|21687|21700.5|21684.5|21703.1|21687.1|21699.2|21683.2|0
1739343600000|2025-02-12 07:00:00|21699.7|21683.7|21699.1|21683.1|21706.2|21690.2|21698|21682|0
1739343900000|2025-02-12 07:05:00|21698.8|21682.8|21697.5|21681.5|21703|21687|21696.2|21680.2|0
1739344200000|2025-02-12 07:10:00|21697|21681|21696.1|21680.1|21698.2|21682.2|21693.1|21677.1|0
1739344500000|2025-02-12 07:15:00|21696|21680|21698.2|21682.2|21699.6|21683.6|21694|21678|0
1739344800000|2025-02-12 07:20:00|21698.1|21682.1|21692.2|21676.2|21698.5|21682.5|21691.7|21675.7|0
1739345100000|2025-02-12 07:25:00|21693.2|21677.2|21699.1|21683.1|21700.2|21684.2|21692.2|21676.2|0
1739345400000|2025-02-12 07:30:00|21698.7|21682.7|21697.3|21681.3|21699.5|21683.5|21695.1|21679.1|0
1739345700000|2025-02-12 07:35:00|21697.5|21681.5|21697.5|21681.5|21697.8|21681.8|21695.1|21679.1|0
1739346000000|2025-02-12 07:40:00|21697.6|21681.6|21707.2|21691.2|21709.2|21693.2|21697.3|21681.3|0
1739346300000|2025-02-12 07:45:00|21707.5|21691.5|21710.6|21694.6|21712.6|21696.6|21704.7|21688.7|0
1739346600000|2025-02-12 07:50:00|21710.7|21694.7|21711.7|21695.7|21715.2|21699.2|21709|21693|0
1739346900000|2025-02-12 07:55:00|21711.2|21695.2|21716.2|21700.2|21717.7|21701.7|21711.1|21695.1|0
1739347200000|2025-02-12 08:00:00|21717.6|21701.6|21726.5|21710.5|21728.3|21712.3|21714.3|21698.3|0
1739347500000|2025-02-12 08:05:00|21726.6|21710.6|21726.2|21710.2|21728.3|21712.3|21721.3|21705.3|0
1739347800000|2025-02-12 08:10:00|21725.8|21709.8|21714.2|21698.2|21725.8|21709.8|21711.5|21695.5|0
1739348100000|2025-02-12 08:15:00|21714.3|21698.3|21707.7|21691.7|21717.8|21701.8|21707|21691|0
1739348400000|2025-02-12 08:20:00|21707.8|21691.8|21712.5|21696.5|21714.8|21698.8|21706.7|21690.7|0
1739348700000|2025-02-12 08:25:00|21711.7|21695.7|21711|21695|21713.6|21697.6|21705.3|21689.3|0
1739349000000|2025-02-12 08:30:00|21711.3|21695.3|21724.3|21708.3|21724.8|21708.8|21708.1|21692.1|0
1739349300000|2025-02-12 08:35:00|21724.2|21708.2|21723.8|21707.8|21729.3|21713.3|21722.3|21706.3|0
1739349600000|2025-02-12 08:40:00|21723.5|21707.5|21718.8|21702.8|21725.3|21709.3|21716.5|21700.5|0
1739349900000|2025-02-12 08:45:00|21718.7|21702.7|21716.6|21700.6|21721.8|21705.8|21712.6|21696.6|0
1739350200000|2025-02-12 08:50:00|21716.1|21700.1|21715.3|21699.3|21719.6|21703.6|21711.6|21695.6|0
1739350500000|2025-02-12 08:55:00|21715.2|21699.2|21713.8|21697.8|21716.3|21700.3|21711.2|21695.2|0
1739350800000|2025-02-12 09:00:00|21713.5|21697.5|21704.3|21688.3|21713.5|21697.5|21701.6|21685.6|0
1739351100000|2025-02-12 09:05:00|21704.5|21688.5|21680.6|21664.6|21704.5|21688.5|21664.2|21648.2|0
1739351400000|2025-02-12 09:10:00|21680.7|21664.7|21679.5|21663.5|21681.6|21665.6|21666|21650|0
1739351700000|2025-02-12 09:15:00|21678.1|21662.1|21668.1|21652.1|21682.6|21666.6|21663.8|21647.8|0
1739352000000|2025-02-12 09:20:00|21667.6|21651.6|21670.5|21654.5|21670.7|21654.7|21652|21636|0
1739352300000|2025-02-12 09:25:00|21672.1|21656.1|21668.8|21652.8|21674.5|21658.5|21665.1|21649.1|0
1739352600000|2025-02-12 09:30:00|21670|21654|21676.7|21660.7|21680.5|21664.5|21669.2|21653.2|0
1739352900000|2025-02-12 09:35:00|21676.3|21660.3|21682.3|21666.3|21683.5|21667.5|21675.1|21659.1|0
1739353200000|2025-02-12 09:40:00|21682.5|21666.5|21689.3|21673.3|21691.5|21675.5|21682.5|21666.5|0
1739353500000|2025-02-12 09:45:00|21689.2|21673.2|21682.8|21666.8|21689.6|21673.6|21682.7|21666.7|0
1739353800000|2025-02-12 09:50:00|21682.7|21666.7|21689.2|21673.2|21693.2|21677.2|21682.7|21666.7|0
1739354100000|2025-02-12 09:55:00|21689.1|21673.1|21684.8|21668.8|21689.3|21673.3|21682.1|21666.1|0
1739354400000|2025-02-12 10:00:00|21683.7|21667.7|21681.1|21665.1|21685.2|21669.2|21677.2|21661.2|0
1739354700000|2025-02-12 10:05:00|21680.8|21664.8|21678.3|21662.3|21682.3|21666.3|21676.6|21660.6|0
1739355000000|2025-02-12 10:10:00|21677.8|21661.8|21683.1|21667.1|21683.8|21667.8|21673.1|21657.1|0
1739355300000|2025-02-12 10:15:00|21683.2|21667.2|21683.1|21667.1|21684.1|21668.1|21677.7|21661.7|0
1739355600000|2025-02-12 10:20:00|21682.8|21666.8|21690.1|21674.1|21692.6|21676.6|21681.6|21665.6|0
1739355900000|2025-02-12 10:25:00|21690.2|21674.2|21696|21680|21697.2|21681.2|21688.3|21672.3|0
1739356200000|2025-02-12 10:30:00|21696.3|21680.3|21690.1|21674.1|21697.1|21681.1|21690.1|21674.1|0
1739356500000|2025-02-12 10:35:00|21689.8|21673.8|21691|21675|21692.5|21676.5|21686.8|21670.8|0
1739356800000|2025-02-12 10:40:00|21691.3|21675.3|21691.3|21675.3|21692|21676|21687.8|21671.8|0
1739357100000|2025-02-12 10:45:00|21691.2|21675.2|21692.5|21676.5|21695.6|21679.6|21689.7|21673.7|0
1739357400000|2025-02-12 10:50:00|21692.3|21676.3|21694.6|21678.6|21697.2|21681.2|21691|21675|0
1739357700000|2025-02-12 10:55:00|21694.5|21678.5|21706.7|21690.7|21709.2|21693.2|21694.5|21678.5|0
1739358000000|2025-02-12 11:00:00|21707.8|21691.8|21708.6|21692.6|21716.2|21700.2|21702.1|21686.1|0
1739358300000|2025-02-12 11:05:00|21707.5|21691.5|21692.6|21676.6|21708.3|21692.3|21686.7|21670.7|0
1739358600000|2025-02-12 11:10:00|21693.1|21677.1|21704.1|21688.1|21705.1|21689.1|21690.5|21674.5|0
1739358900000|2025-02-12 11:15:00|21703.3|21687.3|21698.1|21682.1|21704.8|21688.8|21692.8|21676.8|0
1739359200000|2025-02-12 11:20:00|21697.8|21681.8|21702.7|21686.7|21704.6|21688.6|21697.5|21681.5|0
1739359500000|2025-02-12 11:25:00|21702.8|21686.8|21701.1|21685.1|21703.1|21687.1|21698.3|21682.3|0
1739359800000|2025-02-12 11:30:00|21701.2|21685.2|21697.1|21681.1|21705.1|21689.1|21696.6|21680.6|0
1739360100000|2025-02-12 11:35:00|21697.2|21681.2|21707.7|21691.7|21709.2|21693.2|21696.1|21680.1|0
1739360400000|2025-02-12 11:40:00|21707.8|21691.8|21705.8|21689.8|21709.2|21693.2|21704.7|21688.7|0
1739360700000|2025-02-12 11:45:00|21706|21690|21705.5|21689.5|21709.1|21693.1|21702|21686|0
1739361000000|2025-02-12 11:50:00|21705.3|21689.3|21705.3|21689.3|21708|21692|21703.2|21687.2|0
1739361300000|2025-02-12 11:55:00|21705.2|21689.2|21706.1|21690.1|21708.1|21692.1|21702.1|21686.1|0
1739361600000|2025-02-12 12:00:00|21706.3|21690.3|21709.6|21693.6|21710.1|21694.1|21701.5|21685.5|0
1739361900000|2025-02-12 12:05:00|21709.3|21693.3|21706.6|21690.6|21711.1|21695.1|21703.2|21687.2|0
1739362200000|2025-02-12 12:10:00|21706.3|21690.3|21716.8|21700.8|21718.1|21702.1|21705.1|21689.1|0
1739362500000|2025-02-12 12:15:00|21717.1|21701.1|21717.7|21701.7|21723|21707|21715.5|21699.5|0
1739362800000|2025-02-12 12:20:00|21716.6|21700.6|21721.5|21705.5|21723.6|21707.6|21713.3|21697.3|0
1739363100000|2025-02-12 12:25:00|21721.2|21705.2|21721.5|21705.5|21724.7|21708.7|21718.8|21702.8|0
1739363400000|2025-02-12 12:30:00|21721.1|21705.1|21726.3|21710.3|21730.1|21714.1|21719|21703|0
1739363700000|2025-02-12 12:35:00|21727|21711|21729.5|21713.5|21729.5|21713.5|21722.3|21706.3|0
1739364000000|2025-02-12 12:40:00|21730.5|21714.5|21734.1|21718.1|21736.7|21720.7|21730.5|21714.5|0
1739364300000|2025-02-12 12:45:00|21734.5|21718.5|21738|21722|21744.3|21728.3|21733.1|21717.1|0
1739364600000|2025-02-12 12:50:00|21737.8|21721.8|21734.1|21718.1|21745.3|21729.3|21733.8|21717.8|0
1739364900000|2025-02-12 12:55:00|21734.2|21718.2|21745.2|21729.2|21747.2|21731.2|21731.6|21715.6|0
1739365200000|2025-02-12 13:00:00|21742.5|21726.5|21754.6|21738.6|21763.7|21747.7|21742.5|21726.5|0
1739365500000|2025-02-12 13:05:00|21754.1|21738.1|21745|21729|21755.6|21739.6|21745|21729|0
1739365800000|2025-02-12 13:10:00|21744.6|21728.6|21745.6|21729.6|21748.3|21732.3|21741.3|21725.3|0
1739366100000|2025-02-12 13:15:00|21745.1|21729.1|21745.1|21729.1|21754.6|21738.6|21744.7|21728.7|0
1739366400000|2025-02-12 13:20:00|21745|21729|21733.5|21717.5|21745.8|21729.8|21728|21712|0
1739366700000|2025-02-12 13:25:00|21733.3|21717.3|21737|21721|21740|21724|21729.6|21713.6|0
1739367000000|2025-02-12 13:30:00|21739|21723|21507.7|21491.7|21739|21723|21459|21443|0
1739367300000|2025-02-12 13:35:00|21504.8|21488.8|21460|21444|21504.8|21488.8|21431.3|21415.3|0
1739367600000|2025-02-12 13:40:00|21458.6|21442.6|21466|21450|21478.8|21462.8|21450.6|21434.6|0
1739367900000|2025-02-12 13:45:00|21462.7|21446.7|21480.2|21464.2|21504.5|21488.5|21459|21443|0
1739368200000|2025-02-12 13:50:00|21479.8|21463.8|21471.3|21455.3|21481.7|21465.7|21464.6|21448.6|0
1739368500000|2025-02-12 13:55:00|21468.3|21452.3|21460.5|21444.5|21478.6|21462.6|21459.6|21443.6|0
1739368800000|2025-02-12 14:00:00|21461|21445|21443.5|21427.5|21461|21445|21427.6|21411.6|0
1739369100000|2025-02-12 14:05:00|21443.6|21427.6|21442.1|21426.1|21456.2|21440.2|21429.5|21413.5|0
1739369400000|2025-02-12 14:10:00|21442|21426|21450.3|21434.3|21451|21435|21432.8|21416.8|0
1739369700000|2025-02-12 14:15:00|21449|21433|21456|21440|21465.2|21449.2|21446|21430|0
1739370000000|2025-02-12 14:20:00|21457|21441|21476.7|21460.7|21478|21462|21446|21430|0
1739370300000|2025-02-12 14:25:00|21474.3|21458.3|21466.8|21450.8|21480.6|21464.6|21464.3|21448.3|0
1739370600000|2025-02-12 14:30:00|21469.1|21453.1|21507.5|21491.5|21509.7|21493.7|21452.7|21436.7|0
1739370900000|2025-02-12 14:35:00|21507.3|21491.3|21528.3|21512.3|21542.2|21526.2|21490|21474|0
1739371200000|2025-02-12 14:40:00|21529.3|21513.3|21576.5|21560.5|21582.6|21566.6|21521.6|21505.6|0
1739371500000|2025-02-12 14:45:00|21576.8|21560.8|21591.8|21575.8|21596.8|21580.8|21568.5|21552.5|0
1739371800000|2025-02-12 14:50:00|21591.3|21575.3|21603.6|21587.6|21616.2|21600.2|21571.7|21555.7|0
1739372100000|2025-02-12 14:55:00|21598|21582|21592.7|21576.7|21605.1|21589.1|21585.5|21569.5|0
1739372400000|2025-02-12 15:00:00|21592|21576|21530.7|21514.7|21595.7|21579.7|21530.5|21514.5|0
1739372700000|2025-02-12 15:05:00|21531.6|21515.6|21534.3|21518.3|21549.5|21533.5|21511.2|21495.2|0
1739373000000|2025-02-12 15:10:00|21537.1|21521.1|21509.3|21493.3|21539.3|21523.3|21497|21481|0
1739373300000|2025-02-12 15:15:00|21510|21494|21588|21572|21589|21573|21503.6|21487.6|0
1739373600000|2025-02-12 15:20:00|21587.6|21571.6|21634.5|21618.5|21653.7|21637.7|21585|21569|0
1739373900000|2025-02-12 15:25:00|21634.6|21618.6|21613.1|21597.1|21646.7|21630.7|21601.3|21585.3|0
1739374200000|2025-02-12 15:30:00|21613.2|21597.2|21626|21610|21638.2|21622.2|21611.5|21595.5|0
1739374500000|2025-02-12 15:35:00|21624.1|21608.1|21665.6|21649.6|21686|21670|21620.7|21604.7|0
1739374800000|2025-02-12 15:40:00|21665.3|21649.3|21638.3|21622.3|21668.5|21652.5|21629.6|21613.6|0
1739375100000|2025-02-12 15:45:00|21641|21625|21615.2|21599.2|21642.5|21626.5|21603.3|21587.3|0
1739375400000|2025-02-12 15:50:00|21618|21602|21636.6|21620.6|21640.3|21624.3|21608.2|21592.2|0
1739375700000|2025-02-12 15:55:00|21636.7|21620.7|21644.1|21628.1|21647.7|21631.7|21635.1|21619.1|0
1739376000000|2025-02-12 16:00:00|21640.5|21624.5|21634.6|21618.6|21647.7|21631.7|21625|21609|0
1739376300000|2025-02-12 16:05:00|21634.8|21618.8|21613.5|21597.5|21643.2|21627.2|21604.6|21588.6|0
1739376600000|2025-02-12 16:10:00|21616.6|21600.6|21590|21574|21626.3|21610.3|21576.8|21560.8|0
1739376900000|2025-02-12 16:15:00|21589.6|21573.6|21591.1|21575.1|21599|21583|21581.8|21565.8|0
1739377200000|2025-02-12 16:20:00|21591|21575|21583.1|21567.1|21601.2|21585.2|21571.7|21555.7|0
1739377500000|2025-02-12 16:25:00|21582.8|21566.8|21581.2|21565.2|21585.3|21569.3|21564.2|21548.2|0
1739377800000|2025-02-12 16:30:00|21580.1|21564.1|21597|21581|21604|21588|21578.5|21562.5|0
1739378100000|2025-02-12 16:35:00|21596.7|21580.7|21615.3|21599.3|21624|21608|21593.2|21577.2|0
1739378400000|2025-02-12 16:40:00|21616.3|21600.3|21648|21632|21650.3|21634.3|21614.2|21598.2|0
1739378700000|2025-02-12 16:45:00|21647|21631|21642.5|21626.5|21650|21634|21631.1|21615.1|0
1739379000000|2025-02-12 16:50:00|21643.2|21627.2|21660.2|21644.2|21665.6|21649.6|21638.5|21622.5|0
1739379300000|2025-02-12 16:55:00|21661.7|21645.7|21696.2|21680.2|21699.6|21683.6|21661.2|21645.2|0
1739379600000|2025-02-12 17:00:00|21695.5|21679.5|21695.2|21679.2|21712.5|21696.5|21690.2|21674.2|0
1739379900000|2025-02-12 17:05:00|21694.5|21678.5|21694.3|21678.3|21706|21690|21683.5|21667.5|0
1739380200000|2025-02-12 17:10:00|21693.7|21677.7|21701.6|21685.6|21713.8|21697.8|21683.2|21667.2|0
1739380500000|2025-02-12 17:15:00|21700.8|21684.8|21698.7|21682.7|21717.3|21701.3|21698.2|21682.2|0
1739380800000|2025-02-12 17:20:00|21697.7|21681.7|21702.6|21686.6|21708|21692|21694.8|21678.8|0
1739381100000|2025-02-12 17:25:00|21702.3|21686.3|21702.6|21686.6|21713.1|21697.1|21693.5|21677.5|0
1739381400000|2025-02-12 17:30:00|21702|21686|21697.3|21681.3|21708|21692|21685|21669|0
1739381700000|2025-02-12 17:35:00|21697.5|21681.5|21689.7|21673.7|21700.7|21684.7|21679.6|21663.6|0
1739382000000|2025-02-12 17:40:00|21688.7|21672.7|21679.5|21663.5|21691.1|21675.1|21672.5|21656.5|0
1739382300000|2025-02-12 17:45:00|21680|21664|21701.7|21685.7|21714.6|21698.6|21677.5|21661.5|0
1739382600000|2025-02-12 17:50:00|21701.8|21685.8|21724.5|21708.5|21724.7|21708.7|21696.1|21680.1|0
1739382900000|2025-02-12 17:55:00|21725.2|21709.2|21734|21718|21741|21725|21720.3|21704.3|0
1739383200000|2025-02-12 18:00:00|21734.2|21718.2|21717.5|21701.5|21742.1|21726.1|21715.3|21699.3|0
1739383500000|2025-02-12 18:05:00|21718.5|21702.5|21718.2|21702.2|21725.3|21709.3|21709.2|21693.2|0
1739383800000|2025-02-12 18:10:00|21718.1|21702.1|21725.2|21709.2|21725.7|21709.7|21711.7|21695.7|0
1739384100000|2025-02-12 18:15:00|21723.8|21707.8|21715.3|21699.3|21726.7|21710.7|21713.8|21697.8|0
1739384400000|2025-02-12 18:20:00|21714|21698|21717|21701|21718.7|21702.7|21706.5|21690.5|0
1739384700000|2025-02-12 18:25:00|21716.5|21700.5|21715.7|21699.7|21725.8|21709.8|21700.5|21684.5|0
1739385000000|2025-02-12 18:30:00|21716.2|21700.2|21724.5|21708.5|21726.6|21710.6|21710.1|21694.1|0
1739385300000|2025-02-12 18:35:00|21723.7|21707.7|21714.6|21698.6|21725|21709|21712.8|21696.8|0
1739385600000|2025-02-12 18:40:00|21715.2|21699.2|21688.7|21672.7|21715.7|21699.7|21686.2|21670.2|0
1739385900000|2025-02-12 18:45:00|21687.2|21671.2|21696.8|21680.8|21704.2|21688.2|21687.2|21671.2|0
1739386200000|2025-02-12 18:50:00|21696.1|21680.1|21711.7|21695.7|21716.5|21700.5|21694.8|21678.8|0
1739386500000|2025-02-12 18:55:00|21711.2|21695.2|21708|21692|21719.3|21703.3|21703.5|21687.5|0
1739386800000|2025-02-12 19:00:00|21708.7|21692.7|21692|21676|21711|21695|21690.5|21674.5|0
1739387100000|2025-02-12 19:05:00|21691.3|21675.3|21691.3|21675.3|21696.8|21680.8|21676.7|21660.7|0
1739387400000|2025-02-12 19:10:00|21690.2|21674.2|21683.5|21667.5|21691.2|21675.2|21676.2|21660.2|0
1739387700000|2025-02-12 19:15:00|21683.7|21667.7|21689|21673|21693.2|21677.2|21678.1|21662.1|0
1739388000000|2025-02-12 19:20:00|21688.8|21672.8|21701.3|21685.3|21707.1|21691.1|21685.3|21669.3|0
1739388300000|2025-02-12 19:25:00|21701.2|21685.2|21705.7|21689.7|21714.2|21698.2|21688.7|21672.7|0
1739388600000|2025-02-12 19:30:00|21705.1|21689.1|21716.2|21700.2|21718.2|21702.2|21704|21688|0
1739388900000|2025-02-12 19:35:00|21716.1|21700.1|21721.7|21705.7|21727.2|21711.2|21714.1|21698.1|0
1739389200000|2025-02-12 19:40:00|21723.1|21707.1|21731.7|21715.7|21734.8|21718.8|21721.5|21705.5|0
1739389500000|2025-02-12 19:45:00|21732.1|21716.1|21752.1|21736.1|21754|21738|21727.5|21711.5|0
1739389800000|2025-02-12 19:50:00|21752.2|21736.2|21747.3|21731.3|21752.2|21736.2|21735.7|21719.7|0
1739390100000|2025-02-12 19:55:00|21747|21731|21744.2|21728.2|21754.5|21738.5|21738.6|21722.6|0
1739390400000|2025-02-12 20:00:00|21744.5|21728.5|21740.6|21724.6|21752.6|21736.6|21736.2|21720.2|0
1739390700000|2025-02-12 20:05:00|21740.2|21724.2|21736.8|21720.8|21744.3|21728.3|21733.2|21717.2|0
1739391000000|2025-02-12 20:10:00|21735.3|21719.3|21735.7|21719.7|21746.3|21730.3|21732.6|21716.6|0
1739391300000|2025-02-12 20:15:00|21735|21719|21739.5|21723.5|21740.2|21724.2|21730|21714|0
1739391600000|2025-02-12 20:20:00|21740.5|21724.5|21739.1|21723.1|21743.1|21727.1|21735.5|21719.5|0
1739391900000|2025-02-12 20:25:00|21738.5|21722.5|21730.8|21714.8|21746.6|21730.6|21729.7|21713.7|0
1739392200000|2025-02-12 20:30:00|21729.2|21713.2|21736.7|21720.7|21737.7|21721.7|21724.5|21708.5|0
1739392500000|2025-02-12 20:35:00|21737|21721|21718.7|21702.7|21739|21723|21716.7|21700.7|0
1739392800000|2025-02-12 20:40:00|21719.1|21703.1|21704.8|21688.8|21724.5|21708.5|21701.3|21685.3|0
1739393100000|2025-02-12 20:45:00|21704|21688|21705.2|21689.2|21710.7|21694.7|21699|21683|0
1739393400000|2025-02-12 20:50:00|21706.8|21690.8|21709.7|21693.7|21713.6|21697.6|21692.5|21676.5|0
1739393700000|2025-02-12 20:55:00|21710.6|21694.6|21715.8|21699.8|21725.3|21709.3|21707.5|21691.5|0
1739394000000|2025-02-12 21:00:00|21717.1|21701.1|21704.8|21688.8|21726.8|21710.8|21701|21685|0
1739394300000|2025-02-12 21:05:00|21705.2|21689.2|21749.1|21733.1|21750.7|21734.7|21705.2|21689.2|0
1739394600000|2025-02-12 21:10:00|21748.3|21732.3|21734.7|21718.7|21751.3|21735.3|21732.6|21716.6|0
1739394900000|2025-02-12 21:15:00|21735.1|21719.1|21739.7|21723.7|21741.8|21725.8|21733.8|21717.8|0
1739395200000|2025-02-12 21:20:00|21740|21724|21736.1|21720.1|21740|21724|21733.1|21717.1|0
1739395500000|2025-02-12 21:25:00|21736|21720|21738|21722|21741.3|21725.3|21726.3|21710.3|0
1739395800000|2025-02-12 21:30:00|21737.8|21721.8|21747.1|21731.1|21749|21733|21736.6|21720.6|0
1739396100000|2025-02-12 21:35:00|21746.8|21730.8|21752.2|21736.2|21756.1|21740.1|21746.5|21730.5|0
1739396400000|2025-02-12 21:40:00|21752.1|21736.1|21756.8|21740.8|21757.7|21741.7|21751.5|21735.5|0
1739396700000|2025-02-12 21:45:00|21756.3|21740.3|21771.6|21755.6|21771.8|21755.8|21756.1|21740.1|0
1739397000000|2025-02-12 21:50:00|21771.7|21755.7|21775.3|21759.3|21778|21762|21770.1|21754.1|0
1739397300000|2025-02-12 21:55:00|21774.8|21758.8|21776.4|21760.4|21777.5|21761.5|21771.3|21755.3|0
1739397600000|2025-02-12 22:00:00|21776.2|21760.2|21769.7|21753.7|21776.3|21760.3|21769.3|21753.3|0
1739397900000|2025-02-12 22:05:00|21769.8|21753.8|21771.4|21755.4|21771.4|21755.4|21769.7|21753.7|0
1739398200000|2025-02-12 22:10:00|21771.5|21755.5|21771.7|21755.7|21773.4|21757.4|21771.3|21755.3|0
1739398500000|2025-02-12 22:15:00|21771.6|21755.6|21771.8|21755.8|21772.5|21756.5|21770.7|21754.7|0
1739398800000|2025-02-12 22:20:00|21771.7|21755.7|21770.5|21754.5|21772|21756|21770.4|21754.4|0
1739399100000|2025-02-12 22:25:00|21771|21755|21772.6|21756.6|21772.7|21756.7|21770.1|21754.1|0
1739399400000|2025-02-12 22:30:00|21772.7|21756.7|21773|21757|21773.4|21757.4|21771.8|21755.8|0
1739399700000|2025-02-12 22:35:00|21773.1|21757.1|21773|21757|21773.1|21757.1|21772.9|21756.9|0
1739400000000|2025-02-12 22:40:00|21772|21756|21772.2|21756.2|21773.2|21757.2|21771.4|21755.4|0
1739400300000|2025-02-12 22:45:00|21772.4|21756.4|21773.1|21757.1|21773.8|21757.8|21772.4|21756.4|0
1739400600000|2025-02-12 22:50:00|21772.3|21756.3|21772.7|21756.7|21773.5|21757.5|21771.5|21755.5|0
1739400900000|2025-02-12 22:55:00|21772.1|21756.1|21772.5|21756.5|21773.4|21757.4|21771.5|21755.5|0
1739401200000|2025-02-12 23:00:00|21777.7|21761.7|21770.2|21754.2|21783.5|21767.5|21769.5|21753.5|0
1739401500000|2025-02-12 23:05:00|21769.6|21753.6|21769.2|21753.2|21772.5|21756.5|21767.1|21751.1|0
1739401800000|2025-02-12 23:10:00|21769.5|21753.5|21770.4|21754.4|21778|21762|21768.8|21752.8|0
1739402100000|2025-02-12 23:15:00|21770.3|21754.3|21769.8|21753.8|21772.5|21756.5|21767.4|21751.4|0
1739402400000|2025-02-12 23:20:00|21769.9|21753.9|21769.8|21753.8|21770.7|21754.7|21767.7|21751.7|0
1739402700000|2025-02-12 23:25:00|21769.9|21753.9|21767.9|21751.9|21770.3|21754.3|21764.3|21748.3|0
1739403000000|2025-02-12 23:30:00|21767.5|21751.5|21772.3|21756.3|21773.2|21757.2|21765.2|21749.2|0
1739403300000|2025-02-12 23:35:00|21772.5|21756.5|21776.8|21760.8|21777.2|21761.2|21770.3|21754.3|0
1739403600000|2025-02-12 23:40:00|21777|21761|21796.8|21780.8|21799.3|21783.3|21777|21761|0
1739403900000|2025-02-12 23:45:00|21796.9|21780.9|21808.4|21792.4|21809.3|21793.3|21795.5|21779.5|0
1739404200000|2025-02-12 23:50:00|21808.5|21792.5|21808.5|21792.5|21816.3|21800.3|21808.2|21792.2|0
1739404500000|2025-02-12 23:55:00|21808.7|21792.7|21806.9|21790.9|21811.8|21795.8|21805.3|21789.3|0
1739404800000|2025-02-13 00:00:00|21806.7|21790.7|21803.9|21787.9|21811.8|21795.8|21803.3|21787.3|0
1739405100000|2025-02-13 00:05:00|21803.8|21787.8|21800.5|21784.5|21806.3|21790.3|21800.5|21784.5|0
1739405400000|2025-02-13 00:10:00|21800.4|21784.4|21797.4|21781.4|21801.4|21785.4|21793.8|21777.8|0
1739405700000|2025-02-13 00:15:00|21797|21781|21792.9|21776.9|21798.3|21782.3|21791.5|21775.5|0
1739406000000|2025-02-13 00:20:00|21792.5|21776.5|21796|21780|21798.7|21782.7|21792.5|21776.5|0
1739406300000|2025-02-13 00:25:00|21795.9|21779.9|21803.8|21787.8|21804.2|21788.2|21795.9|21779.9|0
1739406600000|2025-02-13 00:30:00|21803.9|21787.9|21798.7|21782.7|21805.5|21789.5|21798.7|21782.7|0
1739406900000|2025-02-13 00:35:00|21798.8|21782.8|21805.2|21789.2|21805.2|21789.2|21794.3|21778.3|0
1739407200000|2025-02-13 00:40:00|21804.9|21788.9|21819.9|21803.9|21823.4|21807.4|21804.2|21788.2|0
1739407500000|2025-02-13 00:45:00|21819.7|21803.7|21818.5|21802.5|21821.8|21805.8|21816.8|21800.8|0
1739407800000|2025-02-13 00:50:00|21818.8|21802.8|21814.8|21798.8|21819|21803|21811.8|21795.8|0
1739408100000|2025-02-13 00:55:00|21815|21799|21813|21797|21820.4|21804.4|21811.8|21795.8|0
1739408400000|2025-02-13 01:00:00|21813.3|21797.3|21807.4|21791.4|21817.5|21801.5|21807|21791|0
1739408700000|2025-02-13 01:05:00|21807.3|21791.3|21814.3|21798.3|21815.2|21799.2|21806.3|21790.3|0
1739409000000|2025-02-13 01:10:00|21814.4|21798.4|21816.8|21800.8|21817.5|21801.5|21812.7|21796.7|0
1739409300000|2025-02-13 01:15:00|21817.3|21801.3|21810.4|21794.4|21817.4|21801.4|21807.8|21791.8|0
1739409600000|2025-02-13 01:20:00|21810|21794|21810.3|21794.3|21814.7|21798.7|21809|21793|0
1739409900000|2025-02-13 01:25:00|21810.7|21794.7|21804.2|21788.2|21810.7|21794.7|21799.3|21783.3|0
1739410200000|2025-02-13 01:30:00|21803.7|21787.7|21822.3|21806.3|21822.4|21806.4|21800.3|21784.3|0
1739410500000|2025-02-13 01:35:00|21822.5|21806.5|21823.3|21807.3|21831.5|21815.5|21819.5|21803.5|0
1739410800000|2025-02-13 01:40:00|21823.2|21807.2|21820.3|21804.3|21824.3|21808.3|21816.3|21800.3|0
1739411100000|2025-02-13 01:45:00|21819.9|21803.9|21812.5|21796.5|21823.2|21807.2|21811.7|21795.7|0
1739411400000|2025-02-13 01:50:00|21812.2|21796.2|21811.8|21795.8|21816.2|21800.2|21810|21794|0
1739411700000|2025-02-13 01:55:00|21811.9|21795.9|21810.2|21794.2|21813.2|21797.2|21809|21793|0
1739412000000|2025-02-13 02:00:00|21809.5|21793.5|21806.3|21790.3|21810.8|21794.8|21806.2|21790.2|0
1739412300000|2025-02-13 02:05:00|21806.4|21790.4|21796.9|21780.9|21806.8|21790.8|21793.2|21777.2|0
1739412600000|2025-02-13 02:10:00|21797|21781|21796.9|21780.9|21798.8|21782.8|21791.5|21775.5|0
1739412900000|2025-02-13 02:15:00|21797.7|21781.7|21805.3|21789.3|21805.7|21789.7|21796.9|21780.9|0
1739413200000|2025-02-13 02:20:00|21805.4|21789.4|21803|21787|21807.2|21791.2|21801.9|21785.9|0
1739413500000|2025-02-13 02:25:00|21802.9|21786.9|21805.8|21789.8|21808.4|21792.4|21800.5|21784.5|0
1739413800000|2025-02-13 02:30:00|21805.5|21789.5|21805|21789|21810.4|21794.4|21805|21789|0
1739414100000|2025-02-13 02:35:00|21805.2|21789.2|21808.8|21792.8|21812.7|21796.7|21804.2|21788.2|0
1739414400000|2025-02-13 02:40:00|21808.7|21792.7|21807.5|21791.5|21808.9|21792.9|21802.9|21786.9|0
1739414700000|2025-02-13 02:45:00|21807.3|21791.3|21811|21795|21811.5|21795.5|21806|21790|0
1739415000000|2025-02-13 02:50:00|21810.9|21794.9|21806|21790|21811.7|21795.7|21804.2|21788.2|0
1739415300000|2025-02-13 02:55:00|21805.9|21789.9|21805.2|21789.2|21807.4|21791.4|21803.5|21787.5|0
1739415600000|2025-02-13 03:00:00|21806.2|21790.2|21805.5|21789.5|21807.3|21791.3|21803.5|21787.5|0
1739415900000|2025-02-13 03:05:00|21805.4|21789.4|21813.9|21797.9|21816.5|21800.5|21805.3|21789.3|0
1739416200000|2025-02-13 03:10:00|21813.8|21797.8|21814.5|21798.5|21816.8|21800.8|21813.8|21797.8|0
1739416500000|2025-02-13 03:15:00|21814.4|21798.4|21819.5|21803.5|21819.5|21803.5|21812.8|21796.8|0
1739416800000|2025-02-13 03:20:00|21819.7|21803.7|21825.2|21809.2|21831.7|21815.7|21819.3|21803.3|0
1739417100000|2025-02-13 03:25:00|21824.3|21808.3|21819.5|21803.5|21824.9|21808.9|21819.4|21803.4|0
1739417400000|2025-02-13 03:30:00|21819.4|21803.4|21825.3|21809.3|21827|21811|21819.4|21803.4|0
1739417700000|2025-02-13 03:35:00|21825.4|21809.4|21826|21810|21827.9|21811.9|21823.4|21807.4|0
1739418000000|2025-02-13 03:40:00|21825.8|21809.8|21825.5|21809.5|21827.2|21811.2|21824.2|21808.2|0
1739418300000|2025-02-13 03:45:00|21825.7|21809.7|21826.9|21810.9|21828.2|21812.2|21825.4|21809.4|0
1739418600000|2025-02-13 03:50:00|21826.8|21810.8|21825.4|21809.4|21827.8|21811.8|21824|21808|0
1739418900000|2025-02-13 03:55:00|21825.5|21809.5|21825.4|21809.4|21827.8|21811.8|21823.2|21807.2|0
1739419200000|2025-02-13 04:00:00|21826.3|21810.3|21834.7|21818.7|21839.2|21823.2|21825.4|21809.4|0
1739419500000|2025-02-13 04:05:00|21835|21819|21836.7|21820.7|21841|21825|21834.3|21818.3|0
1739419800000|2025-02-13 04:10:00|21836.5|21820.5|21838.4|21822.4|21841.2|21825.2|21836.3|21820.3|0
1739420100000|2025-02-13 04:15:00|21838.2|21822.2|21839.8|21823.8|21840.2|21824.2|21834.9|21818.9|0
1739420400000|2025-02-13 04:20:00|21839.9|21823.9|21838|21822|21839.9|21823.9|21834.3|21818.3|0
1739420700000|2025-02-13 04:25:00|21837.9|21821.9|21835.8|21819.8|21839.5|21823.5|21834.8|21818.8|0
1739421000000|2025-02-13 04:30:00|21836.7|21820.7|21839|21823|21839.2|21823.2|21835.5|21819.5|0
1739421300000|2025-02-13 04:35:00|21838.9|21822.9|21841.8|21825.8|21844.3|21828.3|21835.9|21819.9|0
1739421600000|2025-02-13 04:40:00|21842|21826|21840.2|21824.2|21842.7|21826.7|21839.3|21823.3|0
1739421900000|2025-02-13 04:45:00|21840|21824|21832|21816|21841.9|21825.9|21831.9|21815.9|0
1739422200000|2025-02-13 04:50:00|21831.9|21815.9|21830.5|21814.5|21832.9|21816.9|21830|21814|0
1739422500000|2025-02-13 04:55:00|21830.7|21814.7|21825.2|21809.2|21831.4|21815.4|21823.9|21807.9|0
1739422800000|2025-02-13 05:00:00|21825.4|21809.4|21831.2|21815.2|21832.2|21816.2|21824.8|21808.8|0
1739423100000|2025-02-13 05:05:00|21830.8|21814.8|21830.5|21814.5|21833.5|21817.5|21827.9|21811.9|0
1739423400000|2025-02-13 05:10:00|21830.7|21814.7|21825.8|21809.8|21831.3|21815.3|21822.8|21806.8|0
1739423700000|2025-02-13 05:15:00|21825.7|21809.7|21827.8|21811.8|21828.9|21812.9|21824.3|21808.3|0
1739424000000|2025-02-13 05:20:00|21827.7|21811.7|21827.7|21811.7|21829.5|21813.5|21824.2|21808.2|0
1739424300000|2025-02-13 05:25:00|21826.9|21810.9|21826.5|21810.5|21828.5|21812.5|21824.5|21808.5|0
1739424600000|2025-02-13 05:30:00|21826.7|21810.7|21824.2|21808.2|21828.5|21812.5|21823.2|21807.2|0
1739424900000|2025-02-13 05:35:00|21824|21808|21824|21808|21828.7|21812.7|21822.3|21806.3|0
1739425200000|2025-02-13 05:40:00|21823.8|21807.8|21819|21803|21824.2|21808.2|21814.5|21798.5|0
1739425500000|2025-02-13 05:45:00|21819.2|21803.2|21823|21807|21823.5|21807.5|21818|21802|0
1739425800000|2025-02-13 05:50:00|21822.9|21806.9|21820.9|21804.9|21824.4|21808.4|21818.7|21802.7|0
1739426100000|2025-02-13 05:55:00|21820.8|21804.8|21817.9|21801.9|21820.8|21804.8|21815.8|21799.8|0
1739426400000|2025-02-13 06:00:00|21816.3|21800.3|21817.7|21801.7|21820.5|21804.5|21812.8|21796.8|0
1739426700000|2025-02-13 06:05:00|21817.8|21801.8|21829.7|21813.7|21830.2|21814.2|21815.8|21799.8|0
1739427000000|2025-02-13 06:10:00|21830|21814|21831.9|21815.9|21837|21821|21825.4|21809.4|0
1739427300000|2025-02-13 06:15:00|21831.8|21815.8|21830.7|21814.7|21833.7|21817.7|21829.7|21813.7|0
1739427600000|2025-02-13 06:20:00|21830|21814|21825.3|21809.3|21831.7|21815.7|21821.2|21805.2|0
1739427900000|2025-02-13 06:25:00|21825.4|21809.4|21829.3|21813.3|21829.9|21813.9|21822.9|21806.9|0
1739428200000|2025-02-13 06:30:00|21829.5|21813.5|21832.5|21816.5|21834.8|21818.8|21827.5|21811.5|0
1739428500000|2025-02-13 06:35:00|21832|21816|21836.3|21820.3|21838.5|21822.5|21829.4|21813.4|0
1739428800000|2025-02-13 06:40:00|21835.9|21819.9|21824.3|21808.3|21837.8|21821.8|21822.5|21806.5|0
1739429100000|2025-02-13 06:45:00|21824.2|21808.2|21809.8|21793.8|21824.8|21808.8|21809.4|21793.4|0
1739429400000|2025-02-13 06:50:00|21811|21795|21811.3|21795.3|21813.3|21797.3|21809.5|21793.5|0
1739429700000|2025-02-13 06:55:00|21811.5|21795.5|21807.9|21791.9|21811.8|21795.8|21807.7|21791.7|0
1739430000000|2025-02-13 07:00:00|21806.4|21790.4|21806.5|21790.5|21811.3|21795.3|21801.5|21785.5|0
1739430300000|2025-02-13 07:05:00|21806.3|21790.3|21802.8|21786.8|21807.8|21791.8|21793.9|21777.9|0
1739430600000|2025-02-13 07:10:00|21802.5|21786.5|21800.3|21784.3|21807.3|21791.3|21799.8|21783.8|0
1739430900000|2025-02-13 07:15:00|21799.7|21783.7|21805|21789|21806.3|21790.3|21797.8|21781.8|0
1739431200000|2025-02-13 07:20:00|21805.3|21789.3|21804.8|21788.8|21809.5|21793.5|21803.7|21787.7|0
1739431500000|2025-02-13 07:25:00|21805|21789|21800.4|21784.4|21808|21792|21794.7|21778.7|0
1739431800000|2025-02-13 07:30:00|21800.9|21784.9|21787.2|21771.2|21804|21788|21785.3|21769.3|0
1739432100000|2025-02-13 07:35:00|21786.9|21770.9|21787|21771|21789.9|21773.9|21779.2|21763.2|0
1739432400000|2025-02-13 07:40:00|21786.8|21770.8|21777.7|21761.7|21789.2|21773.2|21776.3|21760.3|0
1739432700000|2025-02-13 07:45:00|21779.2|21763.2|21776|21760|21782.5|21766.5|21773.5|21757.5|0
1739433000000|2025-02-13 07:50:00|21775.8|21759.8|21762.8|21746.8|21778|21762|21759.9|21743.9|0
1739433300000|2025-02-13 07:55:00|21763.3|21747.3|21773|21757|21775.7|21759.7|21763.3|21747.3|0
1739433600000|2025-02-13 08:00:00|21773.9|21757.9|21775.5|21759.5|21779.4|21763.4|21762|21746|0
1739433900000|2025-02-13 08:05:00|21776.2|21760.2|21763|21747|21779|21763|21761.4|21745.4|0
1739434200000|2025-02-13 08:10:00|21763.7|21747.7|21746.9|21730.9|21763.7|21747.7|21743.5|21727.5|0
1739434500000|2025-02-13 08:15:00|21746.8|21730.8|21733.3|21717.3|21747.3|21731.3|21725.4|21709.4|0
1739434800000|2025-02-13 08:20:00|21734.2|21718.2|21710.9|21694.9|21737.7|21721.7|21704|21688|0
1739435100000|2025-02-13 08:25:00|21709.7|21693.7|21707.8|21691.8|21709.8|21693.8|21693.9|21677.9|0
1739435400000|2025-02-13 08:30:00|21707.4|21691.4|21695|21679|21707.4|21691.4|21688.8|21672.8|0
1739435700000|2025-02-13 08:35:00|21694.9|21678.9|21697|21681|21703.4|21687.4|21683|21667|0
1739436000000|2025-02-13 08:40:00|21698.2|21682.2|21709.4|21693.4|21711.4|21695.4|21690.2|21674.2|0
1739436300000|2025-02-13 08:45:00|21709.2|21693.2|21703.2|21687.2|21714.5|21698.5|21700.3|21684.3|0
1739436600000|2025-02-13 08:50:00|21703.3|21687.3|21698.5|21682.5|21705.2|21689.2|21694.9|21678.9|0
1739436900000|2025-02-13 08:55:00|21699|21683|21694.9|21678.9|21701.4|21685.4|21688.2|21672.2|0
1739437200000|2025-02-13 09:00:00|21691.7|21675.7|21702.3|21686.3|21705.3|21689.3|21672.2|21656.2|0
1739437500000|2025-02-13 09:05:00|21701.3|21685.3|21703.4|21687.4|21706.3|21690.3|21696|21680|0
1739437800000|2025-02-13 09:10:00|21703.8|21687.8|21715.4|21699.4|21721.4|21705.4|21699.5|21683.5|0
1739438100000|2025-02-13 09:15:00|21715.5|21699.5|21736.3|21720.3|21736.3|21720.3|21714.4|21698.4|0
1739438400000|2025-02-13 09:20:00|21735.8|21719.8|21739.9|21723.9|21741.2|21725.2|21728.9|21712.9|0
1739438700000|2025-02-13 09:25:00|21739.8|21723.8|21744.3|21728.3|21749.7|21733.7|21739.3|21723.3|0
1739439000000|2025-02-13 09:30:00|21745.7|21729.7|21745|21729|21748.3|21732.3|21739.8|21723.8|0
1739439300000|2025-02-13 09:35:00|21744|21728|21747.2|21731.2|21751.8|21735.8|21742.7|21726.7|0
1739439600000|2025-02-13 09:40:00|21746.7|21730.7|21744.9|21728.9|21756.7|21740.7|21744.8|21728.8|0
1739439900000|2025-02-13 09:45:00|21745|21729|21751.8|21735.8|21754.9|21738.9|21741.3|21725.3|0
1739440200000|2025-02-13 09:50:00|21750.7|21734.7|21749|21733|21753.3|21737.3|21746|21730|0
1739440500000|2025-02-13 09:55:00|21749.4|21733.4|21746.8|21730.8|21750|21734|21743.8|21727.8|0
1739440800000|2025-02-13 10:00:00|21746.9|21730.9|21744.8|21728.8|21752|21736|21744.8|21728.8|0
1739441100000|2025-02-13 10:05:00|21745|21729|21739.5|21723.5|21747|21731|21727.4|21711.4|0
1739441400000|2025-02-13 10:10:00|21739.7|21723.7|21748.4|21732.4|21752|21736|21737.2|21721.2|0
1739441700000|2025-02-13 10:15:00|21749.8|21733.8|21746.3|21730.3|21752.5|21736.5|21745.2|21729.2|0
1739442000000|2025-02-13 10:20:00|21745.3|21729.3|21741.4|21725.4|21748.3|21732.3|21740.2|21724.2|0
1739442300000|2025-02-13 10:25:00|21741.3|21725.3|21740.8|21724.8|21743.2|21727.2|21739.8|21723.8|0
1739442600000|2025-02-13 10:30:00|21741.3|21725.3|21747.2|21731.2|21749.9|21733.9|21735.3|21719.3|0
1739442900000|2025-02-13 10:35:00|21747.5|21731.5|21758.3|21742.3|21759.3|21743.3|21747.5|21731.5|0
1739443200000|2025-02-13 10:40:00|21758.5|21742.5|21763.3|21747.3|21764.4|21748.4|21756.7|21740.7|0
1739443500000|2025-02-13 10:45:00|21764.5|21748.5|21761.3|21745.3|21764.7|21748.7|21757|21741|0
1739443800000|2025-02-13 10:50:00|21761.8|21745.8|21756.2|21740.2|21761.8|21745.8|21753.7|21737.7|0
1739444100000|2025-02-13 10:55:00|21755.8|21739.8|21753|21737|21758.4|21742.4|21750.3|21734.3|0
1739444400000|2025-02-13 11:00:00|21752.3|21736.3|21751.8|21735.8|21755.2|21739.2|21746.4|21730.4|0
1739444700000|2025-02-13 11:05:00|21752.2|21736.2|21755.9|21739.9|21758.5|21742.5|21750.9|21734.9|0
1739445000000|2025-02-13 11:10:00|21756|21740|21762.3|21746.3|21763.2|21747.2|21755|21739|0
1739445300000|2025-02-13 11:15:00|21762|21746|21767.7|21751.7|21769|21753|21758.5|21742.5|0
1739445600000|2025-02-13 11:20:00|21767.3|21751.3|21771.7|21755.7|21776|21760|21767.3|21751.3|0
1739445900000|2025-02-13 11:25:00|21772|21756|21772.3|21756.3|21777|21761|21771.9|21755.9|0
1739446200000|2025-02-13 11:30:00|21772.4|21756.4|21770|21754|21774.3|21758.3|21769.3|21753.3|0
1739446500000|2025-02-13 11:35:00|21770.2|21754.2|21769.5|21753.5|21773.9|21757.9|21768.5|21752.5|0
1739446800000|2025-02-13 11:40:00|21768.5|21752.5|21767|21751|21772|21756|21765.8|21749.8|0
1739447100000|2025-02-13 11:45:00|21767.2|21751.2|21746.7|21730.7|21772.8|21756.8|21716.4|21700.4|0
1739447400000|2025-02-13 11:50:00|21748.8|21732.8|21734.7|21718.7|21754.8|21738.8|21718.9|21702.9|0
1739447700000|2025-02-13 11:55:00|21734|21718|21742.2|21726.2|21747.8|21731.8|21721.4|21705.4|0
1739448000000|2025-02-13 12:00:00|21746.5|21730.5|21735.3|21719.3|21749.4|21733.4|21726.7|21710.7|0
1739448300000|2025-02-13 12:05:00|21734.8|21718.8|21729.4|21713.4|21743.7|21727.7|21721|21705|0
1739448600000|2025-02-13 12:10:00|21729|21713|21713|21697|21731.5|21715.5|21707.2|21691.2|0
1739448900000|2025-02-13 12:15:00|21713.2|21697.2|21712|21696|21728|21712|21709|21693|0
1739449200000|2025-02-13 12:20:00|21712.3|21696.3|21725.4|21709.4|21731.8|21715.8|21712.3|21696.3|0
1739449500000|2025-02-13 12:25:00|21726|21710|21733.5|21717.5|21742.8|21726.8|21726|21710|0
1739449800000|2025-02-13 12:30:00|21733.4|21717.4|21740.8|21724.8|21744.2|21728.2|21731.7|21715.7|0
1739450100000|2025-02-13 12:35:00|21740.3|21724.3|21739.5|21723.5|21743.5|21727.5|21737.8|21721.8|0
1739450400000|2025-02-13 12:40:00|21739.3|21723.3|21741.3|21725.3|21743.8|21727.8|21734|21718|0
1739450700000|2025-02-13 12:45:00|21740.7|21724.7|21731.5|21715.5|21740.7|21724.7|21726.7|21710.7|0
1739451000000|2025-02-13 12:50:00|21730.8|21714.8|21740.5|21724.5|21740.7|21724.7|21718.4|21702.4|0
1739451300000|2025-02-13 12:55:00|21740.7|21724.7|21741.4|21725.4|21742.8|21726.8|21732.7|21716.7|0
1739451600000|2025-02-13 13:00:00|21738.5|21722.5|21735.3|21719.3|21739|21723|21729.2|21713.2|0
1739451900000|2025-02-13 13:05:00|21732.7|21716.7|21728.5|21712.5|21734.8|21718.8|21724.8|21708.8|0
1739452200000|2025-02-13 13:10:00|21728.4|21712.4|21721.5|21705.5|21734.4|21718.4|21721.5|21705.5|0
1739452500000|2025-02-13 13:15:00|21721|21705|21735.4|21719.4|21735.5|21719.5|21718|21702|0
1739452800000|2025-02-13 13:20:00|21733|21717|21737.8|21721.8|21740.5|21724.5|21730.9|21714.9|0
1739453100000|2025-02-13 13:25:00|21736.5|21720.5|21747.9|21731.9|21747.9|21731.9|21733.2|21717.2|0
1739453400000|2025-02-13 13:30:00|21746.8|21730.8|21777.5|21761.5|21815.9|21799.9|21708.5|21692.5|0
1739453700000|2025-02-13 13:35:00|21779.3|21763.3|21795.2|21779.2|21809.7|21793.7|21779.3|21763.3|0
1739454000000|2025-02-13 13:40:00|21794.4|21778.4|21797.3|21781.3|21817|21801|21792.7|21776.7|0
1739454300000|2025-02-13 13:45:00|21796.7|21780.7|21788.7|21772.7|21797.7|21781.7|21771.5|21755.5|0
1739454600000|2025-02-13 13:50:00|21787.7|21771.7|21778.5|21762.5|21799.7|21783.7|21774.7|21758.7|0
1739454900000|2025-02-13 13:55:00|21778.2|21762.2|21797.3|21781.3|21800.5|21784.5|21772|21756|0
1739455200000|2025-02-13 14:00:00|21796.2|21780.2|21795.5|21779.5|21796.2|21780.2|21784.7|21768.7|0
1739455500000|2025-02-13 14:05:00|21794.8|21778.8|21790.2|21774.2|21798|21782|21776.3|21760.3|0
1739455800000|2025-02-13 14:10:00|21790.3|21774.3|21789.7|21773.7|21792.8|21776.8|21783.2|21767.2|0
1739456100000|2025-02-13 14:15:00|21787|21771|21786|21770|21788|21772|21778.7|21762.7|0
1739456400000|2025-02-13 14:20:00|21785.2|21769.2|21796.7|21780.7|21797.9|21781.9|21782.8|21766.8|0
1739456700000|2025-02-13 14:25:00|21793.2|21777.2|21789.3|21773.3|21795.9|21779.9|21779.9|21763.9|0
1739457000000|2025-02-13 14:30:00|21787.7|21771.7|21856.3|21840.3|21866.5|21850.5|21781.9|21765.9|0
1739457300000|2025-02-13 14:35:00|21855.9|21839.9|21771.9|21755.9|21868.3|21852.3|21756.5|21740.5|0
1739457600000|2025-02-13 14:40:00|21773.2|21757.2|21803.9|21787.9|21806.2|21790.2|21758.2|21742.2|0
1739457900000|2025-02-13 14:45:00|21804.9|21788.9|21786.9|21770.9|21824.9|21808.9|21770.3|21754.3|0
1739458200000|2025-02-13 14:50:00|21788.3|21772.3|21805.4|21789.4|21812.2|21796.2|21783.7|21767.7|0
1739458500000|2025-02-13 14:55:00|21805.9|21789.9|21836.2|21820.2|21847.5|21831.5|21802.4|21786.4|0
1739458800000|2025-02-13 15:00:00|21837.7|21821.7|21850.7|21834.7|21879|21863|21832.2|21816.2|0
1739459100000|2025-02-13 15:05:00|21852|21836|21828.5|21812.5|21856.8|21840.8|21799.5|21783.5|0
1739459400000|2025-02-13 15:10:00|21824.9|21808.9|21853.7|21837.7|21861.3|21845.3|21824.9|21808.9|0
1739459700000|2025-02-13 15:15:00|21853.9|21837.9|21892.4|21876.4|21896.7|21880.7|21853.9|21837.9|0
1739460000000|2025-02-13 15:20:00|21891.7|21875.7|21904.4|21888.4|21914.3|21898.3|21891.2|21875.2|0
1739460300000|2025-02-13 15:25:00|21904.9|21888.9|21892|21876|21910|21894|21882.7|21866.7|0
1739460600000|2025-02-13 15:30:00|21892.4|21876.4|21910.9|21894.9|21912.9|21896.9|21890.2|21874.2|0
1739460900000|2025-02-13 15:35:00|21909.9|21893.9|21949.2|21933.2|21953.4|21937.4|21907.4|21891.4|0
1739461200000|2025-02-13 15:40:00|21950.9|21934.9|21969.9|21953.9|21976|21960|21947.7|21931.7|0
1739461500000|2025-02-13 15:45:00|21970.8|21954.8|21961.5|21945.5|21973.7|21957.7|21956.2|21940.2|0
1739461800000|2025-02-13 15:50:00|21960.4|21944.4|21954.9|21938.9|21964.8|21948.8|21947.7|21931.7|0
1739462100000|2025-02-13 15:55:00|21954.4|21938.4|21957|21941|21957.7|21941.7|21943.2|21927.2|0
1739462400000|2025-02-13 16:00:00|21956.7|21940.7|21952|21936|21960.4|21944.4|21948.4|21932.4|0
1739462700000|2025-02-13 16:05:00|21951.9|21935.9|21951.4|21935.4|21964.3|21948.3|21946.7|21930.7|0
1739463000000|2025-02-13 16:10:00|21950.7|21934.7|21959.2|21943.2|21962.7|21946.7|21948.4|21932.4|0
1739463300000|2025-02-13 16:15:00|21959.7|21943.7|21956.4|21940.4|21959.7|21943.7|21942.4|21926.4|0
1739463600000|2025-02-13 16:20:00|21955.2|21939.2|21949|21933|21955.2|21939.2|21936.9|21920.9|0
1739463900000|2025-02-13 16:25:00|21947.4|21931.4|21921.3|21905.3|21949.3|21933.3|21916.9|21900.9|0
1739464200000|2025-02-13 16:30:00|21921.2|21905.2|21918.2|21902.2|21921.3|21905.3|21899.5|21883.5|0
1739464500000|2025-02-13 16:35:00|21918.4|21902.4|21911|21895|21931.7|21915.7|21909.5|21893.5|0
1739464800000|2025-02-13 16:40:00|21912.4|21896.4|21917.7|21901.7|21922.3|21906.3|21907.7|21891.7|0
1739465100000|2025-02-13 16:45:00|21916.9|21900.9|21921.4|21905.4|21927.3|21911.3|21915.9|21899.9|0
1739465400000|2025-02-13 16:50:00|21920.2|21904.2|21896.7|21880.7|21924.9|21908.9|21895.2|21879.2|0
1739465700000|2025-02-13 16:55:00|21897|21881|21880.9|21864.9|21897.4|21881.4|21862|21846|0
1739466000000|2025-02-13 17:00:00|21878.9|21862.9|21901.7|21885.7|21902.2|21886.2|21862.3|21846.3|0
1739466300000|2025-02-13 17:05:00|21900.9|21884.9|21909.4|21893.4|21916.3|21900.3|21896.5|21880.5|0
1739466600000|2025-02-13 17:10:00|21910.2|21894.2|21895.7|21879.7|21910.9|21894.9|21884.4|21868.4|0
1739466900000|2025-02-13 17:15:00|21894.8|21878.8|21881|21865|21897.3|21881.3|21880.7|21864.7|0
1739467200000|2025-02-13 17:20:00|21881.7|21865.7|21891.9|21875.9|21898.4|21882.4|21879.5|21863.5|0
1739467500000|2025-02-13 17:25:00|21891.4|21875.4|21885.9|21869.9|21895.5|21879.5|21882.2|21866.2|0
1739467800000|2025-02-13 17:30:00|21886.2|21870.2|21886|21870|21888.9|21872.9|21868.9|21852.9|0
1739468100000|2025-02-13 17:35:00|21885.9|21869.9|21888.4|21872.4|21892.4|21876.4|21882.4|21866.4|0
1739468400000|2025-02-13 17:40:00|21889.2|21873.2|21897.3|21881.3|21899.4|21883.4|21889.2|21873.2|0
1739468700000|2025-02-13 17:45:00|21896.7|21880.7|21914.4|21898.4|21917.2|21901.2|21896.7|21880.7|0
1739469000000|2025-02-13 17:50:00|21914.7|21898.7|21901|21885|21915.3|21899.3|21894.2|21878.2|0
1739469300000|2025-02-13 17:55:00|21900.4|21884.4|21885.2|21869.2|21904.9|21888.9|21867.4|21851.4|0
1739469600000|2025-02-13 18:00:00|21885.8|21869.8|21874|21858|21887.4|21871.4|21863.2|21847.2|0
1739469900000|2025-02-13 18:05:00|21874.9|21858.9|21876.8|21860.8|21880.4|21864.4|21868.8|21852.8|0
1739470200000|2025-02-13 18:10:00|21876.5|21860.5|21876|21860|21886.4|21870.4|21869.8|21853.8|0
1739470500000|2025-02-13 18:15:00|21875.9|21859.9|21827.5|21811.5|21877.4|21861.4|21811.9|21795.9|0
1739470800000|2025-02-13 18:20:00|21820.9|21804.9|21860.5|21844.5|21866.8|21850.8|21816|21800|0
1739471100000|2025-02-13 18:25:00|21861|21845|21861.2|21845.2|21877|21861|21857.3|21841.3|0
1739471400000|2025-02-13 18:30:00|21860.9|21844.9|21872.9|21856.9|21873.8|21857.8|21859.2|21843.2|0
1739471700000|2025-02-13 18:35:00|21869.4|21853.4|21890|21874|21891.9|21875.9|21868.4|21852.4|0
1739472000000|2025-02-13 18:40:00|21891.2|21875.2|21873.9|21857.9|21896|21880|21832.4|21816.4|0
1739472300000|2025-02-13 18:45:00|21874.8|21858.8|21889|21873|21893.5|21877.5|21863.2|21847.2|0
1739472600000|2025-02-13 18:50:00|21889.4|21873.4|21887.7|21871.7|21895|21879|21853.9|21837.9|0
1739472900000|2025-02-13 18:55:00|21888.2|21872.2|21914.9|21898.9|21915.3|21899.3|21879|21863|0
1739473200000|2025-02-13 19:00:00|21914.4|21898.4|21931.3|21915.3|21933.3|21917.3|21907.5|21891.5|0
1739473500000|2025-02-13 19:05:00|21932.3|21916.3|21943.9|21927.9|21951|21935|21923.3|21907.3|0
1739473800000|2025-02-13 19:10:00|21944.3|21928.3|21939.9|21923.9|21946.7|21930.7|21931|21915|0
1739474100000|2025-02-13 19:15:00|21938.4|21922.4|21939.5|21923.5|21950.2|21934.2|21935.9|21919.9|0
1739474400000|2025-02-13 19:20:00|21940.5|21924.5|21934|21918|21945|21929|21929.9|21913.9|0
1739474700000|2025-02-13 19:25:00|21932|21916|21945.8|21929.8|21949.2|21933.2|21929.8|21913.8|0
1739475000000|2025-02-13 19:30:00|21947.2|21931.2|21959.9|21943.9|21964.8|21948.8|21941|21925|0
1739475300000|2025-02-13 19:35:00|21959.2|21943.2|21966|21950|21971.9|21955.9|21959.2|21943.2|0
1739475600000|2025-02-13 19:40:00|21966.4|21950.4|21960.9|21944.9|21966.4|21950.4|21953.2|21937.2|0
1739475900000|2025-02-13 19:45:00|21959.9|21943.9|21969.9|21953.9|21971.5|21955.5|21955.2|21939.2|0
1739476200000|2025-02-13 19:50:00|21970.2|21954.2|21991.4|21975.4|21992.9|21976.9|21969.9|21953.9|0
1739476500000|2025-02-13 19:55:00|21992.2|21976.2|21975.9|21959.9|21993.2|21977.2|21969.5|21953.5|0
1739476800000|2025-02-13 20:00:00|21975.7|21959.7|21984.4|21968.4|21986.9|21970.9|21971.9|21955.9|0
1739477100000|2025-02-13 20:05:00|21984.5|21968.5|22000.5|21984.5|22002.4|21986.4|21979.9|21963.9|0
1739477400000|2025-02-13 20:10:00|22000.4|21984.4|21997.7|21981.7|22004.9|21988.9|21994.2|21978.2|0
1739477700000|2025-02-13 20:15:00|21998.5|21982.5|22006.5|21990.5|22009.3|21993.3|21994.7|21978.7|0
1739478000000|2025-02-13 20:20:00|22006.7|21990.7|22000.4|21984.4|22011.2|21995.2|21999.9|21983.9|0
1739478300000|2025-02-13 20:25:00|22000.2|21984.2|22002.9|21986.9|22002.9|21986.9|21990.9|21974.9|0
1739478600000|2025-02-13 20:30:00|22003.2|21987.2|21984.9|21968.9|22003.2|21987.2|21982.9|21966.9|0
1739478900000|2025-02-13 20:35:00|21984.3|21968.3|21990.8|21974.8|21992.9|21976.9|21980.7|21964.7|0
1739479200000|2025-02-13 20:40:00|21990.7|21974.7|21993.8|21977.8|21997.3|21981.3|21987.8|21971.8|0
1739479500000|2025-02-13 20:45:00|21992.9|21976.9|22004.5|21988.5|22007.5|21991.5|21990.8|21974.8|0
1739479800000|2025-02-13 20:50:00|22005|21989|22014.4|21998.4|22019.3|22003.3|21996.7|21980.7|0
1739480100000|2025-02-13 20:55:00|22017.9|22001.9|22029.4|22013.4|22041.5|22025.5|22009.4|21993.4|0
1739480400000|2025-02-13 21:00:00|22027.9|22011.9|21995.2|21979.2|22027.9|22011.9|21995.2|21979.2|0
1739480700000|2025-02-13 21:05:00|21996.8|21980.8|22005.6|21989.6|22009.8|21993.8|21987.2|21971.2|0
1739481000000|2025-02-13 21:10:00|22004.1|21988.1|21998.9|21982.9|22008.9|21992.9|21998.4|21982.4|0
1739481300000|2025-02-13 21:15:00|21999.3|21983.3|21993.8|21977.8|22002.8|21986.8|21993.7|21977.7|0
1739481600000|2025-02-13 21:20:00|21992.1|21976.1|21994.7|21978.7|21996.1|21980.1|21989.6|21973.6|0
1739481900000|2025-02-13 21:25:00|21994.8|21978.8|21993.7|21977.7|21997.9|21981.9|21992.7|21976.7|0
1739482200000|2025-02-13 21:30:00|21993.3|21977.3|21995.8|21979.8|21997.6|21981.6|21991.8|21975.8|0
1739482500000|2025-02-13 21:35:00|21996.2|21980.2|21998.3|21982.3|21998.8|21982.8|21995.1|21979.1|0
1739482800000|2025-02-13 21:40:00|21998.1|21982.1|22000.6|21984.6|22003.4|21987.4|21995.9|21979.9|0
1739483100000|2025-02-13 21:45:00|21999.8|21983.8|22006.1|21990.1|22007.1|21991.1|21997.8|21981.8|0
1739483400000|2025-02-13 21:50:00|22005.3|21989.3|21998.9|21982.9|22005.6|21989.6|21996.6|21980.6|0
1739483700000|2025-02-13 21:55:00|21999.2|21983.2|21992.1|21976.1|21999.2|21983.2|21989.9|21973.9|0
1739484000000|2025-02-13 22:00:00|21992.5|21976.5|21990.2|21974.2|21993.8|21977.8|21990|21974|0
1739484300000|2025-02-13 22:05:00|21990.1|21974.1|21991.6|21975.6|21991.9|21975.9|21989.3|21973.3|0
1739484600000|2025-02-13 22:10:00|21991.9|21975.9|21991.8|21975.8|21992.7|21976.7|21991.5|21975.5|0
1739484900000|2025-02-13 22:15:00|21992.1|21976.1|21998.5|21982.5|21998.8|21982.8|21991.6|21975.6|0
1739485200000|2025-02-13 22:20:00|21998.3|21982.3|22001.3|21985.3|22001.3|21985.3|21997.8|21981.8|0
1739485500000|2025-02-13 22:25:00|22000.6|21984.6|22002.1|21986.1|22002.1|21986.1|22000.6|21984.6|0
1739485800000|2025-02-13 22:30:00|22002.8|21986.8|22003.4|21987.4|22003.4|21987.4|22002.8|21986.8|0
1739486100000|2025-02-13 22:35:00|22003.3|21987.3|22000.9|21984.9|22004|21988|22000.3|21984.3|0
1739486400000|2025-02-13 22:40:00|22001.5|21985.5|22002.4|21986.4|22002.4|21986.4|22000.9|21984.9|0
1739486700000|2025-02-13 22:45:00|22002.2|21986.2|22001.6|21985.6|22002.2|21986.2|21999.3|21983.3|0
1739487000000|2025-02-13 22:50:00|22001.5|21985.5|22000.8|21984.8|22002|21986|21999.6|21983.6|0
1739487300000|2025-02-13 22:55:00|22000.9|21984.9|22003.7|21987.7|22005.5|21989.5|22000.9|21984.9|0
1739487600000|2025-02-13 23:00:00|22000.1|21984.1|21997.3|21981.3|22010.8|21994.8|21997.2|21981.2|0
1739487900000|2025-02-13 23:05:00|21998.1|21982.1|22000.9|21984.9|22003.2|21987.2|21995.2|21979.2|0
1739488200000|2025-02-13 23:10:00|22000.8|21984.8|22011.4|21995.4|22013.9|21997.9|21998.3|21982.3|0
1739488500000|2025-02-13 23:15:00|22011.2|21995.2|22008.4|21992.4|22012.7|21996.7|22006.4|21990.4|0
1739488800000|2025-02-13 23:20:00|22008.1|21992.1|22022.1|22006.1|22024.8|22008.8|22006.7|21990.7|0
1739489100000|2025-02-13 23:25:00|22021.9|22005.9|22020.8|22004.8|22024.4|22008.4|22019.3|22003.3|0
1739489400000|2025-02-13 23:30:00|22020.7|22004.7|22006.8|21990.8|22022.9|22006.9|22005.2|21989.2|0
1739489700000|2025-02-13 23:35:00|22007.3|21991.3|22007.9|21991.9|22008.9|21992.9|22004.6|21988.6|0
1739490000000|2025-02-13 23:40:00|22007.8|21991.8|22007.1|21991.1|22010.1|21994.1|22005.6|21989.6|0
1739490300000|2025-02-13 23:45:00|22007.9|21991.9|22009.2|21993.2|22010.8|21994.8|22006.4|21990.4|0
1739490600000|2025-02-13 23:50:00|22009.3|21993.3|22006.2|21990.2|22010.2|21994.2|22005.2|21989.2|0
1739490900000|2025-02-13 23:55:00|22006.3|21990.3|22007.8|21991.8|22010.2|21994.2|22004.4|21988.4|0
1739491200000|2025-02-14 00:00:00|22009.3|21993.3|22013.2|21997.2|22022.7|22006.7|22008.9|21992.9|0
1739491500000|2025-02-14 00:05:00|22013.4|21997.4|22001.7|21985.7|22013.4|21997.4|22000.8|21984.8|0
1739491800000|2025-02-14 00:10:00|22002.2|21986.2|22006.9|21990.9|22010.3|21994.3|21999.6|21983.6|0
1739492100000|2025-02-14 00:15:00|22006.8|21990.8|22020.7|22004.7|22021.2|22005.2|22006.8|21990.8|0
1739492400000|2025-02-14 00:20:00|22020.9|22004.9|22019.2|22003.2|22025.6|22009.6|22017.3|22001.3|0
1739492700000|2025-02-14 00:25:00|22019.3|22003.3|22024.3|22008.3|22027.9|22011.9|22019.3|22003.3|0
1739493000000|2025-02-14 00:30:00|22023.7|22007.7|22021.2|22005.2|22025.1|22009.1|22020.2|22004.2|0
1739493300000|2025-02-14 00:35:00|22021.3|22005.3|22019.8|22003.8|22023.2|22007.2|22018.3|22002.3|0
1739493600000|2025-02-14 00:40:00|22019.7|22003.7|22024.8|22008.8|22024.9|22008.9|22019.1|22003.1|0
1739493900000|2025-02-14 00:45:00|22024.7|22008.7|22019.7|22003.7|22024.7|22008.7|22017.7|22001.7|0
1739494200000|2025-02-14 00:50:00|22019.3|22003.3|22022.8|22006.8|22025.8|22009.8|22016.4|22000.4|0
1739494500000|2025-02-14 00:55:00|22023.1|22007.1|22019.9|22003.9|22023.1|22007.1|22017.4|22001.4|0
1739494800000|2025-02-14 01:00:00|22018.2|22002.2|22024.9|22008.9|22025.2|22009.2|22018.1|22002.1|0
1739495100000|2025-02-14 01:05:00|22024.8|22008.8|22033.7|22017.7|22037.4|22021.4|22024.4|22008.4|0
1739495400000|2025-02-14 01:10:00|22034.4|22018.4|22033.4|22017.4|22034.4|22018.4|22030.4|22014.4|0
1739495700000|2025-02-14 01:15:00|22033.6|22017.6|22031.6|22015.6|22034.6|22018.6|22025.3|22009.3|0
1739496000000|2025-02-14 01:20:00|22031.4|22015.4|22032.8|22016.8|22037.4|22021.4|22031.3|22015.3|0
1739496300000|2025-02-14 01:25:00|22032.7|22016.7|22040.6|22024.6|22043.1|22027.1|22031.1|22015.1|0
1739496600000|2025-02-14 01:30:00|22040.4|22024.4|22051.8|22035.8|22055.2|22039.2|22036.4|22020.4|0
1739496900000|2025-02-14 01:35:00|22051.1|22035.1|22055.2|22039.2|22058.7|22042.7|22047.8|22031.8|0
1739497200000|2025-02-14 01:40:00|22055.4|22039.4|22054.8|22038.8|22059.9|22043.9|22051.7|22035.7|0
1739497500000|2025-02-14 01:45:00|22054.2|22038.2|22052.3|22036.3|22058.8|22042.8|22051.3|22035.3|0
1739497800000|2025-02-14 01:50:00|22051.9|22035.9|22060.8|22044.8|22061.8|22045.8|22051.6|22035.6|0
1739498100000|2025-02-14 01:55:00|22060.7|22044.7|22067.2|22051.2|22067.3|22051.3|22060.4|22044.4|0
1739498400000|2025-02-14 02:00:00|22066.9|22050.9|22064.2|22048.2|22066.9|22050.9|22060.6|22044.6|0
1739498700000|2025-02-14 02:05:00|22064.3|22048.3|22065.9|22049.9|22068.6|22052.6|22063.3|22047.3|0
1739499000000|2025-02-14 02:10:00|22066.1|22050.1|22060.1|22044.1|22066.2|22050.2|22059.3|22043.3|0
1739499300000|2025-02-14 02:15:00|22060.2|22044.2|22059.6|22043.6|22061.9|22045.9|22056.4|22040.4|0
1739499600000|2025-02-14 02:20:00|22059.9|22043.9|22058.7|22042.7|22061.9|22045.9|22056.7|22040.7|0
1739499900000|2025-02-14 02:25:00|22058.8|22042.8|22058.6|22042.6|22061.7|22045.7|22057.4|22041.4|0
1739500200000|2025-02-14 02:30:00|22058.9|22042.9|22055.9|22039.9|22059.7|22043.7|22054.4|22038.4|0
1739500500000|2025-02-14 02:35:00|22056.2|22040.2|22066.4|22050.4|22066.6|22050.6|22055.9|22039.9|0
1739500800000|2025-02-14 02:40:00|22067.4|22051.4|22060.2|22044.2|22070.2|22054.2|22056.1|22040.1|0
1739501100000|2025-02-14 02:45:00|22060.1|22044.1|22057.7|22041.7|22061.4|22045.4|22057.4|22041.4|0
1739501400000|2025-02-14 02:50:00|22057.8|22041.8|22058.6|22042.6|22060.9|22044.9|22056.4|22040.4|0
1739501700000|2025-02-14 02:55:00|22058.4|22042.4|22058.4|22042.4|22059.6|22043.6|22056.4|22040.4|0
1739502000000|2025-02-14 03:00:00|22058.6|22042.6|22058.6|22042.6|22059.9|22043.9|22055.7|22039.7|0
1739502300000|2025-02-14 03:05:00|22058.7|22042.7|22051.7|22035.7|22059.1|22043.1|22051.4|22035.4|0
1739502600000|2025-02-14 03:10:00|22051.6|22035.6|22056.2|22040.2|22056.2|22040.2|22050.8|22034.8|0
1739502900000|2025-02-14 03:15:00|22056.3|22040.3|22054.2|22038.2|22056.3|22040.3|22052.2|22036.2|0
1739503200000|2025-02-14 03:20:00|22054.3|22038.3|22051.3|22035.3|22055.8|22039.8|22050.7|22034.7|0
1739503500000|2025-02-14 03:25:00|22051.7|22035.7|22054.7|22038.7|22055.6|22039.6|22050.4|22034.4|0
1739503800000|2025-02-14 03:30:00|22054.6|22038.6|22054.3|22038.3|22055.6|22039.6|22052.8|22036.8|0
1739504100000|2025-02-14 03:35:00|22054.2|22038.2|22056.8|22040.8|22057.9|22041.9|22053.3|22037.3|0
1739504400000|2025-02-14 03:40:00|22056.9|22040.9|22058.7|22042.7|22059.7|22043.7|22056.7|22040.7|0
1739504700000|2025-02-14 03:45:00|22058.9|22042.9|22064.8|22048.8|22065.8|22049.8|22057.9|22041.9|0
1739505000000|2025-02-14 03:50:00|22064.9|22048.9|22069.3|22053.3|22069.3|22053.3|22063.2|22047.2|0
1739505300000|2025-02-14 03:55:00|22069.8|22053.8|22065.4|22049.4|22069.8|22053.8|22063.6|22047.6|0
1739505600000|2025-02-14 04:00:00|22066.1|22050.1|22063.8|22047.8|22066.9|22050.9|22063.7|22047.7|0
1739505900000|2025-02-14 04:05:00|22064.4|22048.4|22059.8|22043.8|22067.3|22051.3|22058.9|22042.9|0
1739506200000|2025-02-14 04:10:00|22060.2|22044.2|22062.4|22046.4|22063.2|22047.2|22059.9|22043.9|0
1739506500000|2025-02-14 04:15:00|22062.3|22046.3|22062.4|22046.4|22063.2|22047.2|22061.2|22045.2|0
1739506800000|2025-02-14 04:20:00|22062.3|22046.3|22063.3|22047.3|22064.8|22048.8|22062.3|22046.3|0
1739507100000|2025-02-14 04:25:00|22063.7|22047.7|22063.8|22047.8|22066.6|22050.6|22063.4|22047.4|0
1739507400000|2025-02-14 04:30:00|22063.7|22047.7|22062.9|22046.9|22064.8|22048.8|22062.2|22046.2|0
1739507700000|2025-02-14 04:35:00|22063.1|22047.1|22065.2|22049.2|22066.1|22050.1|22062.7|22046.7|0
1739508000000|2025-02-14 04:40:00|22065.3|22049.3|22067.7|22051.7|22067.9|22051.9|22065.1|22049.1|0
1739508300000|2025-02-14 04:45:00|22067.9|22051.9|22067.9|22051.9|22068.3|22052.3|22065.7|22049.7|0
1739508600000|2025-02-14 04:50:00|22067.8|22051.8|22064.9|22048.9|22068.1|22052.1|22064.3|22048.3|0
1739508900000|2025-02-14 04:55:00|22065.1|22049.1|22066.3|22050.3|22068.1|22052.1|22064.9|22048.9|0
1739509200000|2025-02-14 05:00:00|22066.7|22050.7|22066.3|22050.3|22070.1|22054.1|22066.2|22050.2|0
1739509500000|2025-02-14 05:05:00|22066.4|22050.4|22062.1|22046.1|22066.4|22050.4|22060.9|22044.9|0
1739509800000|2025-02-14 05:10:00|22061.6|22045.6|22061.1|22045.1|22063.7|22047.7|22060.7|22044.7|0
1739510100000|2025-02-14 05:15:00|22062.7|22046.7|22063.2|22047.2|22064.4|22048.4|22060.7|22044.7|0
1739510400000|2025-02-14 05:20:00|22063.3|22047.3|22064.8|22048.8|22065.7|22049.7|22062.3|22046.3|0
1739510700000|2025-02-14 05:25:00|22064.9|22048.9|22061.8|22045.8|22064.9|22048.9|22059.7|22043.7|0
1739511000000|2025-02-14 05:30:00|22061.9|22045.9|22054.6|22038.6|22062.2|22046.2|22054.3|22038.3|0
1739511300000|2025-02-14 05:35:00|22054.9|22038.9|22047.9|22031.9|22058.2|22042.2|22047.8|22031.8|0
1739511600000|2025-02-14 05:40:00|22048.3|22032.3|22046.1|22030.1|22049.4|22033.4|22040.4|22024.4|0
1739511900000|2025-02-14 05:45:00|22045.8|22029.8|22039.4|22023.4|22047.2|22031.2|22037.6|22021.6|0
1739512200000|2025-02-14 05:50:00|22039.3|22023.3|22041.6|22025.6|22043.7|22027.7|22038.2|22022.2|0
1739512500000|2025-02-14 05:55:00|22041.4|22025.4|22043.8|22027.8|22044.3|22028.3|22040.9|22024.9|0
1739512800000|2025-02-14 06:00:00|22043.7|22027.7|22050.4|22034.4|22050.4|22034.4|22041.4|22025.4|0
1739513100000|2025-02-14 06:05:00|22050.3|22034.3|22048.1|22032.1|22051.2|22035.2|22047.2|22031.2|0
1739513400000|2025-02-14 06:10:00|22048.2|22032.2|22056.8|22040.8|22057.8|22041.8|22048.2|22032.2|0
1739513700000|2025-02-14 06:15:00|22056.4|22040.4|22055.2|22039.2|22058.4|22042.4|22051.9|22035.9|0
1739514000000|2025-02-14 06:20:00|22055.3|22039.3|22051.9|22035.9|22055.7|22039.7|22050.8|22034.8|0
1739514300000|2025-02-14 06:25:00|22052.3|22036.3|22047.4|22031.4|22055.1|22039.1|22047.1|22031.1|0
1739514600000|2025-02-14 06:30:00|22047.7|22031.7|22048.6|22032.6|22051.9|22035.9|22044.9|22028.9|0
1739514900000|2025-02-14 06:35:00|22048.2|22032.2|22050.4|22034.4|22053.4|22037.4|22046.4|22030.4|0
1739515200000|2025-02-14 06:40:00|22050.3|22034.3|22055.6|22039.6|22055.8|22039.8|22049.9|22033.9|0
1739515500000|2025-02-14 06:45:00|22055.8|22039.8|22052.6|22036.6|22055.9|22039.9|22052.1|22036.1|0
1739515800000|2025-02-14 06:50:00|22052.7|22036.7|22053.9|22037.9|22054.8|22038.8|22050.9|22034.9|0
1739516100000|2025-02-14 06:55:00|22053.7|22037.7|22056.3|22040.3|22056.9|22040.9|22051.4|22035.4|0
1739516400000|2025-02-14 07:00:00|22056.7|22040.7|22068.7|22052.7|22070.1|22054.1|22056.7|22040.7|0
1739516700000|2025-02-14 07:05:00|22068.8|22052.8|22076.2|22060.2|22080.1|22064.1|22067.9|22051.9|0
1739517000000|2025-02-14 07:10:00|22075.3|22059.3|22080.3|22064.3|22082.1|22066.1|22072.7|22056.7|0
1739517300000|2025-02-14 07:15:00|22080.1|22064.1|22076.9|22060.9|22083.4|22067.4|22075.7|22059.7|0
1739517600000|2025-02-14 07:20:00|22076.7|22060.7|22077.7|22061.7|22085.1|22069.1|22076.2|22060.2|0
1739517900000|2025-02-14 07:25:00|22078.3|22062.3|22076.4|22060.4|22081.2|22065.2|22074.9|22058.9|0
1739518200000|2025-02-14 07:30:00|22076.6|22060.6|22073.4|22057.4|22079.3|22063.3|22070.4|22054.4|0
1739518500000|2025-02-14 07:35:00|22073.6|22057.6|22066.9|22050.9|22074.6|22058.6|22066.3|22050.3|0
1739518800000|2025-02-14 07:40:00|22067.7|22051.7|22072.2|22056.2|22072.8|22056.8|22063.4|22047.4|0
1739519100000|2025-02-14 07:45:00|22072.3|22056.3|22074.2|22058.2|22075.6|22059.6|22067.3|22051.3|0
1739519400000|2025-02-14 07:50:00|22074.4|22058.4|22072.2|22056.2|22075.1|22059.1|22069.4|22053.4|0
1739519700000|2025-02-14 07:55:00|22072.1|22056.1|22069.9|22053.9|22075.2|22059.2|22066.6|22050.6|0
1739520000000|2025-02-14 08:00:00|22069.4|22053.4|22065.2|22049.2|22071.8|22055.8|22058.1|22042.1|0
1739520300000|2025-02-14 08:05:00|22065.1|22049.1|22054.7|22038.7|22068.2|22052.2|22051.9|22035.9|0
1739520600000|2025-02-14 08:10:00|22054.4|22038.4|22054.8|22038.8|22056.7|22040.7|22049.1|22033.1|0
1739520900000|2025-02-14 08:15:00|22054.4|22038.4|22054.3|22038.3|22058.9|22042.9|22051.1|22035.1|0
1739521200000|2025-02-14 08:20:00|22053.8|22037.8|22058.9|22042.9|22064.3|22048.3|22053.8|22037.8|0
1739521500000|2025-02-14 08:25:00|22059.1|22043.1|22058.4|22042.4|22061.2|22045.2|22056.4|22040.4|0
1739521800000|2025-02-14 08:30:00|22057.9|22041.9|22056.4|22040.4|22060.7|22044.7|22054.3|22038.3|0
1739522100000|2025-02-14 08:35:00|22056.2|22040.2|22036.7|22020.7|22057.2|22041.2|22036.3|22020.3|0
1739522400000|2025-02-14 08:40:00|22036.8|22020.8|22035.7|22019.7|22041.8|22025.8|22029.1|22013.1|0
1739522700000|2025-02-14 08:45:00|22035.2|22019.2|22030.3|22014.3|22037.7|22021.7|22030.3|22014.3|0
1739523000000|2025-02-14 08:50:00|22029.7|22013.7|22036.7|22020.7|22038.2|22022.2|22026.4|22010.4|0
1739523300000|2025-02-14 08:55:00|22036.6|22020.6|22041.9|22025.9|22041.9|22025.9|22035.9|22019.9|0
1739523600000|2025-02-14 09:00:00|22039.8|22023.8|22055.9|22039.9|22055.9|22039.9|22031.3|22015.3|0
1739523900000|2025-02-14 09:05:00|22058.4|22042.4|22059.1|22043.1|22060.8|22044.8|22052.6|22036.6|0
1739524200000|2025-02-14 09:10:00|22058.8|22042.8|22064.9|22048.9|22067.4|22051.4|22057.7|22041.7|0
1739524500000|2025-02-14 09:15:00|22063.2|22047.2|22058.7|22042.7|22065.8|22049.8|22056.3|22040.3|0
1739524800000|2025-02-14 09:20:00|22060.1|22044.1|22051.2|22035.2|22060.1|22044.1|22049.8|22033.8|0
1739525100000|2025-02-14 09:25:00|22051.4|22035.4|22059.1|22043.1|22059.1|22043.1|22051.2|22035.2|0
1739525400000|2025-02-14 09:30:00|22058.3|22042.3|22064.2|22048.2|22069.4|22053.4|22058.3|22042.3|0
1739525700000|2025-02-14 09:35:00|22063.9|22047.9|22059.6|22043.6|22065.2|22049.2|22055.9|22039.9|0
1739526000000|2025-02-14 09:40:00|22059.2|22043.2|22061.2|22045.2|22062.6|22046.6|22052.3|22036.3|0
1739526300000|2025-02-14 09:45:00|22060.9|22044.9|22053.9|22037.9|22061.3|22045.3|22053.7|22037.7|0
1739526600000|2025-02-14 09:50:00|22053.8|22037.8|22047.9|22031.9|22054.4|22038.4|22041.4|22025.4|0
1739526900000|2025-02-14 09:55:00|22047.8|22031.8|22048.6|22032.6|22051.1|22035.1|22044.9|22028.9|0
1739527200000|2025-02-14 10:00:00|22048.4|22032.4|22045.1|22029.1|22050.1|22034.1|22040.8|22024.8|0
1739527500000|2025-02-14 10:05:00|22044.9|22028.9|22041.7|22025.7|22045.3|22029.3|22039.6|22023.6|0
1739527800000|2025-02-14 10:10:00|22041.9|22025.9|22035.2|22019.2|22043.6|22027.6|22029.2|22013.2|0
1739528100000|2025-02-14 10:15:00|22034.3|22018.3|22038.4|22022.4|22041.2|22025.2|22033.4|22017.4|0
1739528400000|2025-02-14 10:20:00|22037.9|22021.9|22032.3|22016.3|22040.9|22024.9|22028.3|22012.3|0
1739528700000|2025-02-14 10:25:00|22032.7|22016.7|22040.4|22024.4|22042.2|22026.2|22032.7|22016.7|0
1739529000000|2025-02-14 10:30:00|22040.2|22024.2|22035.9|22019.9|22043.2|22027.2|22035.3|22019.3|0
1739529300000|2025-02-14 10:35:00|22036.1|22020.1|22023.6|22007.6|22038.1|22022.1|22022.1|22006.1|0
1739529600000|2025-02-14 10:40:00|22023.9|22007.9|22030.7|22014.7|22033.2|22017.2|22022.3|22006.3|0
1739529900000|2025-02-14 10:45:00|22030.6|22014.6|22031.1|22015.1|22033.4|22017.4|22028.6|22012.6|0
1739530200000|2025-02-14 10:50:00|22030.6|22014.6|22027.7|22011.7|22030.8|22014.8|22018.3|22002.3|0
1739530500000|2025-02-14 10:55:00|22027.9|22011.9|22028.9|22012.9|22033.1|22017.1|22022.4|22006.4|0
1739530800000|2025-02-14 11:00:00|22027.7|22011.7|22018.4|22002.4|22027.7|22011.7|22015.6|21999.6|0
1739531100000|2025-02-14 11:05:00|22018.3|22002.3|22004.7|21988.7|22019.4|22003.4|21997.8|21981.8|0
1739531400000|2025-02-14 11:10:00|22003.6|21987.6|21999.2|21983.2|22010.7|21994.7|21997.9|21981.9|0
1739531700000|2025-02-14 11:15:00|21998.7|21982.7|21999.4|21983.4|22006.3|21990.3|21993.6|21977.6|0
1739532000000|2025-02-14 11:20:00|21998.9|21982.9|22000.7|21984.7|22004.2|21988.2|21992.9|21976.9|0
1739532300000|2025-02-14 11:25:00|22000.2|21984.2|21982.9|21966.9|22001.4|21985.4|21979.4|21963.4|0
1739532600000|2025-02-14 11:30:00|21981.9|21965.9|21989.2|21973.2|21989.9|21973.9|21981.7|21965.7|0
1739532900000|2025-02-14 11:35:00|21988.3|21972.3|21994.9|21978.9|21997.1|21981.1|21988.2|21972.2|0
1739533200000|2025-02-14 11:40:00|21993.9|21977.9|21985.7|21969.7|21996.1|21980.1|21980.6|21964.6|0
1739533500000|2025-02-14 11:45:00|21985.9|21969.9|21973.9|21957.9|21985.9|21969.9|21972.6|21956.6|0
1739533800000|2025-02-14 11:50:00|21973.3|21957.3|21970.4|21954.4|21977.4|21961.4|21966.7|21950.7|0
1739534100000|2025-02-14 11:55:00|21969.7|21953.7|21985.9|21969.9|21988.6|21972.6|21969.1|21953.1|0
1739534400000|2025-02-14 12:00:00|21987.9|21971.9|21987.7|21971.7|21995.1|21979.1|21984.4|21968.4|0
1739534700000|2025-02-14 12:05:00|21988.3|21972.3|21986.9|21970.9|21988.3|21972.3|21980.2|21964.2|0
1739535000000|2025-02-14 12:10:00|21986.3|21970.3|22000.2|21984.2|22000.9|21984.9|21986.3|21970.3|0
1739535300000|2025-02-14 12:15:00|22000.1|21984.1|22005.4|21989.4|22009.4|21993.4|21999.7|21983.7|0
1739535600000|2025-02-14 12:20:00|22004.4|21988.4|22003.4|21987.4|22004.4|21988.4|21996.6|21980.6|0
1739535900000|2025-02-14 12:25:00|22003.3|21987.3|22000.2|21984.2|22005.7|21989.7|21999.1|21983.1|0
1739536200000|2025-02-14 12:30:00|22000.1|21984.1|22000.6|21984.6|22007.7|21991.7|21999.4|21983.4|0
1739536500000|2025-02-14 12:35:00|22000.4|21984.4|22001.8|21985.8|22006.7|21990.7|21999.4|21983.4|0
1739536800000|2025-02-14 12:40:00|22001.9|21985.9|21999.3|21983.3|22004.2|21988.2|21994.1|21978.1|0
1739537100000|2025-02-14 12:45:00|21998.6|21982.6|21998.7|21982.7|22001.9|21985.9|21991.7|21975.7|0
1739537400000|2025-02-14 12:50:00|21995.8|21979.8|21995.6|21979.6|21999.2|21983.2|21992.8|21976.8|0
1739537700000|2025-02-14 12:55:00|21995.7|21979.7|22008.4|21992.4|22010.7|21994.7|21994.6|21978.6|0
1739538000000|2025-02-14 13:00:00|22001.9|21985.9|22010.6|21994.6|22012.6|21996.6|22001.8|21985.8|0
1739538300000|2025-02-14 13:05:00|22010.2|21994.2|22009.9|21993.9|22017.8|22001.8|22009.8|21993.8|0
1739538600000|2025-02-14 13:10:00|22010.6|21994.6|22009.3|21993.3|22012.9|21996.9|22007.2|21991.2|0
1739538900000|2025-02-14 13:15:00|22009.2|21993.2|22009.2|21993.2|22015.7|21999.7|22007.4|21991.4|0
1739539200000|2025-02-14 13:20:00|22009.3|21993.3|22010.3|21994.3|22012.4|21996.4|22007.8|21991.8|0
1739539500000|2025-02-14 13:25:00|22009.6|21993.6|22005.7|21989.7|22012.7|21996.7|22004.3|21988.3|0
1739539800000|2025-02-14 13:30:00|22016.3|22000.3|22020.9|22004.9|22032.2|22016.2|22001.9|21985.9|0
1739540100000|2025-02-14 13:35:00|22020.6|22004.6|22019.2|22003.2|22022.2|22006.2|22003.6|21987.6|0
1739540400000|2025-02-14 13:40:00|22020.8|22004.8|22028.6|22012.6|22033.9|22017.9|22020.8|22004.8|0
1739540700000|2025-02-14 13:45:00|22027.9|22011.9|22029.3|22013.3|22032.8|22016.8|22023.2|22007.2|0
1739541000000|2025-02-14 13:50:00|22029.2|22013.2|22032.1|22016.1|22032.8|22016.8|22027.6|22011.6|0
1739541300000|2025-02-14 13:55:00|22032.2|22016.2|22028.7|22012.7|22038.8|22022.8|22024.2|22008.2|0
1739541600000|2025-02-14 14:00:00|22029.7|22013.7|22037.2|22021.2|22040.3|22024.3|22025.2|22009.2|0
1739541900000|2025-02-14 14:05:00|22038.1|22022.1|22025.2|22009.2|22038.4|22022.4|22025.1|22009.1|0
1739542200000|2025-02-14 14:10:00|22022.9|22006.9|22030.1|22014.1|22030.7|22014.7|22018.4|22002.4|0
1739542500000|2025-02-14 14:15:00|22029.9|22013.9|22028.3|22012.3|22033.3|22017.3|22025.3|22009.3|0
1739542800000|2025-02-14 14:20:00|22029.1|22013.1|22038.8|22022.8|22039.1|22023.1|22027.9|22011.9|0
1739543100000|2025-02-14 14:25:00|22035.7|22019.7|22032.6|22016.6|22043.4|22027.4|22031.8|22015.8|0
1739543400000|2025-02-14 14:30:00|22031.9|22015.9|22035.6|22019.6|22060.6|22044.6|22019.2|22003.2|0
1739543700000|2025-02-14 14:35:00|22036.4|22020.4|22027.3|22011.3|22040.1|22024.1|22016.6|22000.6|0
1739544000000|2025-02-14 14:40:00|22026.6|22010.6|22020.6|22004.6|22033.6|22017.6|22015.8|21999.8|0
1739544300000|2025-02-14 14:45:00|22020.1|22004.1|22046.6|22030.6|22054.3|22038.3|22020.1|22004.1|0
1739544600000|2025-02-14 14:50:00|22045.6|22029.6|22053.8|22037.8|22062.1|22046.1|22045.1|22029.1|0
1739544900000|2025-02-14 14:55:00|22054.1|22038.1|22051.3|22035.3|22064.1|22048.1|22045.6|22029.6|0
1739545200000|2025-02-14 15:00:00|22051.2|22035.2|22052.8|22036.8|22056.3|22040.3|22023.1|22007.1|0
1739545500000|2025-02-14 15:05:00|22051.3|22035.3|22068.6|22052.6|22070.7|22054.7|22044.8|22028.8|0
1739545800000|2025-02-14 15:10:00|22068.1|22052.1|22073.1|22057.1|22083.4|22067.4|22066.4|22050.4|0
1739546100000|2025-02-14 15:15:00|22072.2|22056.2|22050.6|22034.6|22078.9|22062.9|22045.6|22029.6|0
1739546400000|2025-02-14 15:20:00|22050.9|22034.9|22070.6|22054.6|22073.7|22057.7|22049.1|22033.1|0
1739546700000|2025-02-14 15:25:00|22068.1|22052.1|22062.8|22046.8|22076.3|22060.3|22060.6|22044.6|0
1739547000000|2025-02-14 15:30:00|22062.3|22046.3|22045.8|22029.8|22063.8|22047.8|22041.3|22025.3|0
1739547300000|2025-02-14 15:35:00|22046.1|22030.1|22044.1|22028.1|22056.1|22040.1|22030.6|22014.6|0
1739547600000|2025-02-14 15:40:00|22045.4|22029.4|22041.6|22025.6|22046.1|22030.1|22026.6|22010.6|0
1739547900000|2025-02-14 15:45:00|22043.2|22027.2|22060.1|22044.1|22061.8|22045.8|22043.2|22027.2|0
1739548200000|2025-02-14 15:50:00|22060.2|22044.2|22077.6|22061.6|22082.1|22066.1|22052.1|22036.1|0
1739548500000|2025-02-14 15:55:00|22077.7|22061.7|22087.9|22071.9|22094.7|22078.7|22075.3|22059.3|0
1739548800000|2025-02-14 16:00:00|22089.8|22073.8|22077.2|22061.2|22092.7|22076.7|22063.1|22047.1|0
1739549100000|2025-02-14 16:05:00|22077.3|22061.3|22086.2|22070.2|22090.9|22074.9|22072.8|22056.8|0
1739549400000|2025-02-14 16:10:00|22086.6|22070.6|22076.1|22060.1|22089.7|22073.7|22070.9|22054.9|0
1739549700000|2025-02-14 16:15:00|22075.6|22059.6|22050.2|22034.2|22078.7|22062.7|22048.6|22032.6|0
1739550000000|2025-02-14 16:20:00|22050.8|22034.8|22045.3|22029.3|22051.8|22035.8|22028.3|22012.3|0
1739550300000|2025-02-14 16:25:00|22044.1|22028.1|22062.9|22046.9|22070.8|22054.8|22038.8|22022.8|0
1739550600000|2025-02-14 16:30:00|22063.3|22047.3|22053.8|22037.8|22065.7|22049.7|22049.4|22033.4|0
1739550900000|2025-02-14 16:35:00|22053.3|22037.3|22059.4|22043.4|22060.4|22044.4|22040.3|22024.3|0
1739551200000|2025-02-14 16:40:00|22059.6|22043.6|22060.1|22044.1|22064.3|22048.3|22055.8|22039.8|0
1739551500000|2025-02-14 16:45:00|22060.4|22044.4|22042.8|22026.8|22065.3|22049.3|22039.6|22023.6|0
1739551800000|2025-02-14 16:50:00|22043.6|22027.6|22058.8|22042.8|22060.1|22044.1|22034.8|22018.8|0
1739552100000|2025-02-14 16:55:00|22058.6|22042.6|22062.8|22046.8|22065.2|22049.2|22049.7|22033.7|0
1739552400000|2025-02-14 17:00:00|22059.9|22043.9|22059.1|22043.1|22066.3|22050.3|22052.8|22036.8|0
1739552700000|2025-02-14 17:05:00|22059.3|22043.3|22042.9|22026.9|22059.8|22043.8|22041.3|22025.3|0
1739553000000|2025-02-14 17:10:00|22042.8|22026.8|22041.1|22025.1|22043.3|22027.3|22029.1|22013.1|0
1739553300000|2025-02-14 17:15:00|22041.8|22025.8|22042.9|22026.9|22044.3|22028.3|22034.6|22018.6|0
1739553600000|2025-02-14 17:20:00|22043.3|22027.3|22037.6|22021.6|22049.1|22033.1|22032.4|22016.4|0
1739553900000|2025-02-14 17:25:00|22037.1|22021.1|22024.6|22008.6|22040.8|22024.8|22023.9|22007.9|0
1739554200000|2025-02-14 17:30:00|22027.1|22011.1|22033.8|22017.8|22035.3|22019.3|22016.8|22000.8|0
1739554500000|2025-02-14 17:35:00|22033.4|22017.4|22036.3|22020.3|22042.1|22026.1|22032.3|22016.3|0
1739554800000|2025-02-14 17:40:00|22035.8|22019.8|22034.1|22018.1|22039.1|22023.1|22026.9|22010.9|0
1739555100000|2025-02-14 17:45:00|22033.3|22017.3|22058.3|22042.3|22058.3|22042.3|22032.2|22016.2|0
1739555400000|2025-02-14 17:50:00|22057.9|22041.9|22076.2|22060.2|22078.3|22062.3|22057.4|22041.4|0
1739555700000|2025-02-14 17:55:00|22076.3|22060.3|22081.3|22065.3|22086.2|22070.2|22073.3|22057.3|0
1739556000000|2025-02-14 18:00:00|22082.8|22066.8|22083.1|22067.1|22091.8|22075.8|22074.9|22058.9|0
1739556300000|2025-02-14 18:05:00|22082.7|22066.7|22092.1|22076.1|22094.3|22078.3|22080.6|22064.6|0
1739556600000|2025-02-14 18:10:00|22092.6|22076.6|22089.1|22073.1|22098.3|22082.3|22085.1|22069.1|0
1739556900000|2025-02-14 18:15:00|22088.6|22072.6|22083.3|22067.3|22090.3|22074.3|22080.6|22064.6|0
1739557200000|2025-02-14 18:20:00|22082.6|22066.6|22079.1|22063.1|22088.3|22072.3|22078.3|22062.3|0
1739557500000|2025-02-14 18:25:00|22078.6|22062.6|22081.3|22065.3|22082.8|22066.8|22069.3|22053.3|0
1739557800000|2025-02-14 18:30:00|22079.6|22063.6|22105.3|22089.3|22108.1|22092.1|22079.6|22063.6|0
1739558100000|2025-02-14 18:35:00|22105.1|22089.1|22107.6|22091.6|22113.9|22097.9|22100.3|22084.3|0
1739558400000|2025-02-14 18:40:00|22108.6|22092.6|22113.8|22097.8|22116.1|22100.1|22106.6|22090.6|0
1739558700000|2025-02-14 18:45:00|22114.7|22098.7|22117.1|22101.1|22122.1|22106.1|22112.4|22096.4|0
1739559000000|2025-02-14 18:50:00|22117.3|22101.3|22119.6|22103.6|22121.6|22105.6|22113.3|22097.3|0
1739559300000|2025-02-14 18:55:00|22120.3|22104.3|22109.6|22093.6|22120.8|22104.8|22108.1|22092.1|0
1739559600000|2025-02-14 19:00:00|22109.8|22093.8|22108.6|22092.6|22113.1|22097.1|22103.8|22087.8|0
1739559900000|2025-02-14 19:05:00|22108.3|22092.3|22117.4|22101.4|22118.4|22102.4|22108.1|22092.1|0
1739560200000|2025-02-14 19:10:00|22117.8|22101.8|22127.8|22111.8|22128.4|22112.4|22117.7|22101.7|0
1739560500000|2025-02-14 19:15:00|22128.1|22112.1|22116.1|22100.1|22128.4|22112.4|22111.7|22095.7|0
1739560800000|2025-02-14 19:20:00|22116.3|22100.3|22112.7|22096.7|22116.3|22100.3|22107.6|22091.6|0
1739561100000|2025-02-14 19:25:00|22112.6|22096.6|22100.7|22084.7|22112.6|22096.6|22098.3|22082.3|0
1739561400000|2025-02-14 19:30:00|22100.4|22084.4|22096.6|22080.6|22101.3|22085.3|22087.1|22071.1|0
1739561700000|2025-02-14 19:35:00|22095.9|22079.9|22098.1|22082.1|22102.3|22086.3|22090.8|22074.8|0
1739562000000|2025-02-14 19:40:00|22098.2|22082.2|22094.3|22078.3|22099.4|22083.4|22090.8|22074.8|0
1739562300000|2025-02-14 19:45:00|22093.3|22077.3|22089.9|22073.9|22100.6|22084.6|22084.1|22068.1|0
1739562600000|2025-02-14 19:50:00|22090.2|22074.2|22092.3|22076.3|22093.4|22077.4|22080.1|22064.1|0
1739562900000|2025-02-14 19:55:00|22091.6|22075.6|22102.6|22086.6|22104.8|22088.8|22087.9|22071.9|0
1739563200000|2025-02-14 20:00:00|22098.6|22082.6|22089.6|22073.6|22099.6|22083.6|22086.4|22070.4|0
1739563500000|2025-02-14 20:05:00|22089.4|22073.4|22094.7|22078.7|22095.8|22079.8|22083.3|22067.3|0
1739563800000|2025-02-14 20:10:00|22094.6|22078.6|22102.7|22086.7|22102.8|22086.8|22085.7|22069.7|0
1739564100000|2025-02-14 20:15:00|22104.6|22088.6|22109.4|22093.4|22113.3|22097.3|22101.3|22085.3|0
1739564400000|2025-02-14 20:20:00|22110.2|22094.2|22111.1|22095.1|22113.9|22097.9|22106.8|22090.8|0
1739564700000|2025-02-14 20:25:00|22110.3|22094.3|22110.4|22094.4|22114.6|22098.6|22105.6|22089.6|0
1739565000000|2025-02-14 20:30:00|22109.2|22093.2|22125.1|22109.1|22126.6|22110.6|22104.6|22088.6|0
1739565300000|2025-02-14 20:35:00|22125.2|22109.2|22131.4|22115.4|22132.3|22116.3|22121.7|22105.7|0
1739565600000|2025-02-14 20:40:00|22131.1|22115.1|22118.8|22102.8|22131.1|22115.1|22111.8|22095.8|0
1739565900000|2025-02-14 20:45:00|22119.4|22103.4|22122.4|22106.4|22126.6|22110.6|22117.6|22101.6|0
1739566200000|2025-02-14 20:50:00|22121.8|22105.8|22136.9|22120.9|22144.6|22128.6|22121.8|22105.8|0
1739566500000|2025-02-14 20:55:00|22137.9|22121.9|22118.9|22102.9|22139.3|22123.3|22115.1|22099.1|0
1739566800000|2025-02-14 21:00:00|22118.1|22102.1|22119.3|22103.3|22123.3|22107.3|22107.1|22091.1|0
1739567100000|2025-02-14 21:05:00|22118|22102|22135.6|22119.6|22135.8|22119.8|22116|22100|0
1739567400000|2025-02-14 21:10:00|22134.3|22118.3|22138|22122|22142.6|22126.6|22130.3|22114.3|0
1739567700000|2025-02-14 21:15:00|22137.8|22121.8|22132.3|22116.3|22138.6|22122.6|22129.5|22113.5|0
1739568000000|2025-02-14 21:20:00|22131.8|22115.8|22135|22119|22135.5|22119.5|22129.5|22113.5|0
1739568300000|2025-02-14 21:25:00|22134.8|22118.8|22132.3|22116.3|22135.8|22119.8|22130.6|22114.6|0
1739568600000|2025-02-14 21:30:00|22132.1|22116.1|22125.2|22109.2|22132.8|22116.8|22122.5|22106.5|0
1739568900000|2025-02-14 21:35:00|22124.8|22108.8|22127.6|22111.6|22128.8|22112.8|22124.1|22108.1|0
1739569200000|2025-02-14 21:40:00|22126.3|22110.3|22125|22109|22128.5|22112.5|22125|22109|0
1739569500000|2025-02-14 21:45:00|22125.8|22109.8|22125.6|22109.6|22127.8|22111.8|22124.2|22108.2|0
1739569800000|2025-02-14 21:50:00|22126.7|22110.7|22129.8|22113.8|22130.3|22114.3|22125.1|22109.1|0
1739570100000|2025-02-14 21:55:00|22128.5|22112.5|22126.1|22110.1|22133.1|22117.1|22122.8|22106.8|0
1739604300000|2025-02-15 07:25:00|22124.1|22108.1|22124.1|22108.1|22124.1|22108.1|22124.1|22108.1|0
1739605800000|2025-02-15 07:50:00|22125.1|22109.1|22126.1|22110.1|22126.1|22110.1|22125.1|22109.1|0
1739606400000|2025-02-15 08:00:00|22125.7|22109.7|22124.4|22108.4|22125.7|22109.7|22124.4|22108.4|0
1739607000000|2025-02-15 08:10:00|22125.3|22109.3|22125.3|22109.3|22125.3|22109.3|22125.3|22109.3|0
1739607300000|2025-02-15 08:15:00|22124.4|22108.4|22124.4|22108.4|22124.4|22108.4|22124.4|22108.4|0
1739607600000|2025-02-15 08:20:00|22124|22108|22124|22108|22124|22108|22124|22108|0
1739612100000|2025-02-15 09:35:00|22121.9|22105.9|22121.9|22105.9|22121.9|22105.9|22121.9|22105.9|0
1739613300000|2025-02-15 09:55:00|22120.3|22104.3|22120.3|22104.3|22120.3|22104.3|22120.3|22104.3|0
1739617500000|2025-02-15 11:05:00|22119.3|22103.3|22119.3|22103.3|22119.3|22103.3|22119.3|22103.3|0
1739627700000|2025-02-15 13:55:00|22116.6|22100.6|22116.6|22100.6|22116.6|22100.6|22116.6|22100.6|0
1739648700000|2025-02-15 19:45:00|22115.6|22099.6|22115.6|22099.6|22115.6|22099.6|22115.6|22099.6|0
1739655000000|2025-02-15 21:30:00|22116|22100|22116|22100|22116|22100|22116|22100|0
1739685000000|2025-02-16 05:50:00|22116.5|22100.5|22116.5|22100.5|22116.5|22100.5|22116.5|22100.5|0
1739687100000|2025-02-16 06:25:00|22117.5|22101.5|22117.5|22101.5|22117.5|22101.5|22117.5|22101.5|0
1739692500000|2025-02-16 07:55:00|22125|22109|22125|22109|22125|22109|22125|22109|0
1739695200000|2025-02-16 08:40:00|22124.5|22108.5|22124.5|22108.5|22124.5|22108.5|22124.5|22108.5|0
1739695500000|2025-02-16 08:45:00|22125|22109|22125|22109|22125|22109|22125|22109|0
1739698200000|2025-02-16 09:30:00|22117|22101|22116|22100|22117|22101|22116|22100|0
1739702400000|2025-02-16 10:40:00|22116.2|22100.2|22116.2|22100.2|22116.2|22100.2|22116.2|22100.2|0
1739703000000|2025-02-16 10:50:00|22123.9|22107.9|22123.9|22107.9|22123.9|22107.9|22123.9|22107.9|0
1739705100000|2025-02-16 11:25:00|22115.9|22099.9|22114.9|22098.9|22115.9|22099.9|22114.9|22098.9|0
1739706300000|2025-02-16 11:45:00|22115.8|22099.8|22116.6|22100.6|22116.6|22100.6|22115.8|22099.8|0
1739712600000|2025-02-16 13:30:00|22108.6|22092.6|22116.1|22100.1|22116.1|22100.1|22108.3|22092.3|0
1739714100000|2025-02-16 13:55:00|22111.5|22095.5|22109.7|22093.7|22111.5|22095.5|22102.5|22086.5|0
1739715900000|2025-02-16 14:25:00|22108.7|22092.7|22108.7|22092.7|22108.7|22092.7|22108.7|22092.7|0
1739722200000|2025-02-16 16:10:00|22113.8|22097.8|22113.8|22097.8|22113.8|22097.8|22113.8|22097.8|0
1739728200000|2025-02-16 17:50:00|22114.9|22098.9|22114.9|22098.9|22114.9|22098.9|22114.9|22098.9|0
1739732100000|2025-02-16 18:55:00|22115.4|22099.4|22115.4|22099.4|22115.4|22099.4|22115.4|22099.4|0
1739732700000|2025-02-16 19:05:00|22113.4|22097.4|22113.4|22097.4|22113.4|22097.4|22113.4|22097.4|0
1739735700000|2025-02-16 19:55:00|22113.8|22097.8|22113.8|22097.8|22113.8|22097.8|22113.8|22097.8|0
1739743800000|2025-02-16 22:10:00|22113.7|22097.7|22113.7|22097.7|22113.7|22097.7|22113.7|22097.7|0
1739746800000|2025-02-16 23:00:00|22126|22110|22133.3|22117.3|22151.5|22135.5|22126|22110|0
1739747100000|2025-02-16 23:05:00|22133.5|22117.5|22132.1|22116.1|22141|22125|22130.7|22114.7|0
1739747400000|2025-02-16 23:10:00|22132|22116|22142.6|22126.6|22143|22127|22132|22116|0
1739747700000|2025-02-16 23:15:00|22142.8|22126.8|22136.5|22120.5|22151|22135|22136.5|22120.5|0
1739748000000|2025-02-16 23:20:00|22134.7|22118.7|22128.5|22112.5|22137.2|22121.2|22128|22112|0
1739748300000|2025-02-16 23:25:00|22128.3|22112.3|22122.2|22106.2|22132.5|22116.5|22120.3|22104.3|0
1739748600000|2025-02-16 23:30:00|22122.7|22106.7|22128.2|22112.2|22129.2|22113.2|22120.3|22104.3|0
1739748900000|2025-02-16 23:35:00|22127.8|22111.8|22125.7|22109.7|22131.2|22115.2|22121.8|22105.8|0
1739749200000|2025-02-16 23:40:00|22125.6|22109.6|22131.3|22115.3|22133|22117|22125.6|22109.6|0
1739749500000|2025-02-16 23:45:00|22131.6|22115.6|22138.3|22122.3|22139|22123|22131.2|22115.2|0
1739749800000|2025-02-16 23:50:00|22138.5|22122.5|22141|22125|22141.2|22125.2|22136.6|22120.6|0
1739750100000|2025-02-16 23:55:00|22140.7|22124.7|22135.3|22119.3|22142|22126|22134.5|22118.5|0
1739750400000|2025-02-17 00:00:00|22135.2|22119.2|22134|22118|22138|22122|22126.7|22110.7|0
1739750700000|2025-02-17 00:05:00|22135|22119|22146.2|22130.2|22149.7|22133.7|22134.7|22118.7|0
1739751000000|2025-02-17 00:10:00|22146.7|22130.7|22139.6|22123.6|22150|22134|22137.7|22121.7|0
1739751300000|2025-02-17 00:15:00|22140.3|22124.3|22141.5|22125.5|22145.6|22129.6|22139.6|22123.6|0
1739751600000|2025-02-17 00:20:00|22141.6|22125.6|22135.1|22119.1|22142.7|22126.7|22134.5|22118.5|0
1739751900000|2025-02-17 00:25:00|22135.2|22119.2|22133.8|22117.8|22137|22121|22132.3|22116.3|0
1739752200000|2025-02-17 00:30:00|22133.3|22117.3|22137|22121|22137.7|22121.7|22130.8|22114.8|0
1739752500000|2025-02-17 00:35:00|22137.1|22121.1|22124.6|22108.6|22139|22123|22124.3|22108.3|0
1739752800000|2025-02-17 00:40:00|22125|22109|22135.2|22119.2|22135.5|22119.5|22124.8|22108.8|0
1739753100000|2025-02-17 00:45:00|22135.3|22119.3|22142|22126|22142.3|22126.3|22135.3|22119.3|0
1739753400000|2025-02-17 00:50:00|22141.8|22125.8|22144.6|22128.6|22144.8|22128.8|22139|22123|0
1739753700000|2025-02-17 00:55:00|22144.8|22128.8|22145.5|22129.5|22147.3|22131.3|22142.6|22126.6|0
1739754000000|2025-02-17 01:00:00|22145.8|22129.8|22146.1|22130.1|22148.2|22132.2|22140|22124|0
1739754300000|2025-02-17 01:05:00|22146.2|22130.2|22151.7|22135.7|22152.5|22136.5|22145.3|22129.3|0
1739754600000|2025-02-17 01:10:00|22151.6|22135.6|22153.5|22137.5|22153.7|22137.7|22150.1|22134.1|0
1739754900000|2025-02-17 01:15:00|22153.1|22137.1|22155.7|22139.7|22162.7|22146.7|22151.6|22135.6|0
1739755200000|2025-02-17 01:20:00|22155.5|22139.5|22160.3|22144.3|22162.7|22146.7|22154.8|22138.8|0
1739755500000|2025-02-17 01:25:00|22160.5|22144.5|22162.6|22146.6|22163.1|22147.1|22157.6|22141.6|0
1739755800000|2025-02-17 01:30:00|22162.7|22146.7|22170.5|22154.5|22173.1|22157.1|22162.7|22146.7|0
1739756100000|2025-02-17 01:35:00|22170.3|22154.3|22174.6|22158.6|22175.5|22159.5|22169|22153|0
1739756400000|2025-02-17 01:40:00|22174.7|22158.7|22171.7|22155.7|22174.8|22158.8|22169.7|22153.7|0
1739756700000|2025-02-17 01:45:00|22171.6|22155.6|22170.2|22154.2|22172.5|22156.5|22167.6|22151.6|0
1739757000000|2025-02-17 01:50:00|22170.3|22154.3|22168.7|22152.7|22170.5|22154.5|22168.3|22152.3|0
1739757300000|2025-02-17 01:55:00|22168.6|22152.6|22170.5|22154.5|22171|22155|22168.3|22152.3|0
1739757600000|2025-02-17 02:00:00|22170.3|22154.3|22171.6|22155.6|22172.5|22156.5|22168.3|22152.3|0
1739757900000|2025-02-17 02:05:00|22171.1|22155.1|22168.3|22152.3|22171.1|22155.1|22166.2|22150.2|0
1739758200000|2025-02-17 02:10:00|22168.2|22152.2|22180|22164|22181.6|22165.6|22166.3|22150.3|0
1739758500000|2025-02-17 02:15:00|22180.1|22164.1|22177.8|22161.8|22183.2|22167.2|22177.2|22161.2|0
1739758800000|2025-02-17 02:20:00|22178.2|22162.2|22182.7|22166.7|22184.7|22168.7|22178|22162|0
1739759100000|2025-02-17 02:25:00|22184.3|22168.3|22184.8|22168.8|22189.3|22173.3|22182.5|22166.5|0
1739759400000|2025-02-17 02:30:00|22185|22169|22186.6|22170.6|22188.3|22172.3|22184.8|22168.8|0
1739759700000|2025-02-17 02:35:00|22187|22171|22186|22170|22189|22173|22185.2|22169.2|0
1739760000000|2025-02-17 02:40:00|22186.1|22170.1|22186.6|22170.6|22188.2|22172.2|22186|22170|0
1739760300000|2025-02-17 02:45:00|22186.1|22170.1|22187.8|22171.8|22190.3|22174.3|22186.1|22170.1|0
1739760600000|2025-02-17 02:50:00|22188|22172|22190|22174|22191|22175|22186.8|22170.8|0
1739760900000|2025-02-17 02:55:00|22189.8|22173.8|22191.7|22175.7|22192.7|22176.7|22189.6|22173.6|0
1739761200000|2025-02-17 03:00:00|22192.1|22176.1|22192.2|22176.2|22193.8|22177.8|22189.7|22173.7|0
1739761500000|2025-02-17 03:05:00|22192.3|22176.3|22188.2|22172.2|22193.1|22177.1|22186.7|22170.7|0
1739761800000|2025-02-17 03:10:00|22188.7|22172.7|22191.2|22175.2|22192.6|22176.6|22188.1|22172.1|0
1739762100000|2025-02-17 03:15:00|22191.3|22175.3|22193.3|22177.3|22195.2|22179.2|22190.7|22174.7|0
1739762400000|2025-02-17 03:20:00|22193.2|22177.2|22192.5|22176.5|22195.8|22179.8|22191.8|22175.8|0
1739762700000|2025-02-17 03:25:00|22192.7|22176.7|22192|22176|22194.3|22178.3|22190.2|22174.2|0
1739763000000|2025-02-17 03:30:00|22192.2|22176.2|22183.1|22167.1|22193.5|22177.5|22181.7|22165.7|0
1739763300000|2025-02-17 03:35:00|22183|22167|22185.2|22169.2|22185.7|22169.7|22181.5|22165.5|0
1739763600000|2025-02-17 03:40:00|22185.1|22169.1|22185.7|22169.7|22186.1|22170.1|22183|22167|0
1739763900000|2025-02-17 03:45:00|22185.8|22169.8|22183.3|22167.3|22187|22171|22182.1|22166.1|0
1739764200000|2025-02-17 03:50:00|22183.2|22167.2|22185.2|22169.2|22185.7|22169.7|22183.2|22167.2|0
1739764500000|2025-02-17 03:55:00|22185.1|22169.1|22186.6|22170.6|22187.7|22171.7|22185.1|22169.1|0
1739764800000|2025-02-17 04:00:00|22186.7|22170.7|22179.3|22163.3|22187.2|22171.2|22177.7|22161.7|0
1739765100000|2025-02-17 04:05:00|22179.2|22163.2|22177.3|22161.3|22179.6|22163.6|22175.1|22159.1|0
1739765400000|2025-02-17 04:10:00|22177.5|22161.5|22176.1|22160.1|22177.8|22161.8|22174.1|22158.1|0
1739765700000|2025-02-17 04:15:00|22176.2|22160.2|22177.3|22161.3|22177.8|22161.8|22175.1|22159.1|0
1739766000000|2025-02-17 04:20:00|22177.2|22161.2|22176.1|22160.1|22177.8|22161.8|22175.6|22159.6|0
1739766300000|2025-02-17 04:25:00|22176|22160|22178|22162|22178.2|22162.2|22173.8|22157.8|0
1739766600000|2025-02-17 04:30:00|22178.3|22162.3|22191|22175|22191.1|22175.1|22178.3|22162.3|0
1739766900000|2025-02-17 04:35:00|22191.2|22175.2|22190.3|22174.3|22192.8|22176.8|22189.2|22173.2|0
1739767200000|2025-02-17 04:40:00|22190.7|22174.7|22192.2|22176.2|22192.2|22176.2|22189.3|22173.3|0
1739767500000|2025-02-17 04:45:00|22192.3|22176.3|22193.6|22177.6|22194|22178|22190.2|22174.2|0
1739767800000|2025-02-17 04:50:00|22193.5|22177.5|22198.8|22182.8|22199.1|22183.1|22193.2|22177.2|0
1739768100000|2025-02-17 04:55:00|22199|22183|22199.8|22183.8|22200.2|22184.2|22197|22181|0
1739768400000|2025-02-17 05:00:00|22200|22184|22194.8|22178.8|22200.3|22184.3|22194|22178|0
1739768700000|2025-02-17 05:05:00|22194.7|22178.7|22193.2|22177.2|22195.3|22179.3|22190.2|22174.2|0
1739769000000|2025-02-17 05:10:00|22193.1|22177.1|22196.1|22180.1|22197|22181|22192.7|22176.7|0
1739769300000|2025-02-17 05:15:00|22196|22180|22202|22186|22205|22189|22196|22180|0
1739769600000|2025-02-17 05:20:00|22201.8|22185.8|22202|22186|22202.8|22186.8|22199.8|22183.8|0
1739769900000|2025-02-17 05:25:00|22201.8|22185.8|22200.7|22184.7|22201.8|22185.8|22198.1|22182.1|0
1739770200000|2025-02-17 05:30:00|22200.8|22184.8|22192.5|22176.5|22200.8|22184.8|22192.5|22176.5|0
1739770500000|2025-02-17 05:35:00|22192.3|22176.3|22197.5|22181.5|22199.3|22183.3|22191.2|22175.2|0
1739770800000|2025-02-17 05:40:00|22197.3|22181.3|22199|22183|22201.6|22185.6|22197|22181|0
1739771100000|2025-02-17 05:45:00|22199.1|22183.1|22193.3|22177.3|22201|22185|22193.2|22177.2|0
1739771400000|2025-02-17 05:50:00|22193.2|22177.2|22193.8|22177.8|22195.7|22179.7|22191.3|22175.3|0
1739771700000|2025-02-17 05:55:00|22194|22178|22193.7|22177.7|22195.5|22179.5|22193.3|22177.3|0
1739772000000|2025-02-17 06:00:00|22193.6|22177.6|22196.3|22180.3|22197.1|22181.1|22192.3|22176.3|0
1739772300000|2025-02-17 06:05:00|22196.2|22180.2|22189.5|22173.5|22198.2|22182.2|22188.7|22172.7|0
1739772600000|2025-02-17 06:10:00|22189.6|22173.6|22189.2|22173.2|22190.3|22174.3|22187.7|22171.7|0
1739772900000|2025-02-17 06:15:00|22189.3|22173.3|22192.3|22176.3|22193.8|22177.8|22189.3|22173.3|0
1739773200000|2025-02-17 06:20:00|22192.2|22176.2|22190.6|22174.6|22192.3|22176.3|22188.1|22172.1|0
1739773500000|2025-02-17 06:25:00|22190.5|22174.5|22193|22177|22194|22178|22190.2|22174.2|0
1739773800000|2025-02-17 06:30:00|22193.1|22177.1|22189|22173|22196.1|22180.1|22187.7|22171.7|0
1739774100000|2025-02-17 06:35:00|22189.1|22173.1|22191.5|22175.5|22191.6|22175.6|22188|22172|0
1739774400000|2025-02-17 06:40:00|22191.6|22175.6|22192.3|22176.3|22193.7|22177.7|22190.3|22174.3|0
1739774700000|2025-02-17 06:45:00|22192.2|22176.2|22198|22182|22199.5|22183.5|22192|22176|0
1739775000000|2025-02-17 06:50:00|22197.8|22181.8|22199.2|22183.2|22200.3|22184.3|22197.6|22181.6|0
1739775300000|2025-02-17 06:55:00|22199.3|22183.3|22199.1|22183.1|22200.3|22184.3|22198|22182|0
1739775600000|2025-02-17 07:00:00|22199.2|22183.2|22192.6|22176.6|22199.7|22183.7|22192.6|22176.6|0
1739775900000|2025-02-17 07:05:00|22192.5|22176.5|22191.7|22175.7|22194.1|22178.1|22190.8|22174.8|0
1739776200000|2025-02-17 07:10:00|22191.8|22175.8|22188.5|22172.5|22193.6|22177.6|22188.5|22172.5|0
1739776500000|2025-02-17 07:15:00|22188.3|22172.3|22188.6|22172.6|22190.6|22174.6|22186|22170|0
1739776800000|2025-02-17 07:20:00|22188.5|22172.5|22186|22170|22189.5|22173.5|22183.6|22167.6|0
1739777100000|2025-02-17 07:25:00|22186.7|22170.7|22184.1|22168.1|22187|22171|22184.1|22168.1|0
1739777400000|2025-02-17 07:30:00|22184|22168|22186.3|22170.3|22187.5|22171.5|22183.8|22167.8|0
1739777700000|2025-02-17 07:35:00|22185.7|22169.7|22183.3|22167.3|22187.1|22171.1|22182.8|22166.8|0
1739778000000|2025-02-17 07:40:00|22183.7|22167.7|22169.2|22153.2|22184|22168|22166.7|22150.7|0
1739778300000|2025-02-17 07:45:00|22169.3|22153.3|22163.7|22147.7|22171.3|22155.3|22160.5|22144.5|0
1739778600000|2025-02-17 07:50:00|22163.2|22147.2|22164.5|22148.5|22165.3|22149.3|22161|22145|0
1739778900000|2025-02-17 07:55:00|22163.8|22147.8|22164.7|22148.7|22164.7|22148.7|22161.1|22145.1|0
1739779200000|2025-02-17 08:00:00|22165.2|22149.2|22167.3|22151.3|22168.5|22152.5|22160.5|22144.5|0
1739779500000|2025-02-17 08:05:00|22167.7|22151.7|22172.1|22156.1|22173.1|22157.1|22167|22151|0
1739779800000|2025-02-17 08:10:00|22171.8|22155.8|22177.5|22161.5|22178|22162|22169.8|22153.8|0
1739780100000|2025-02-17 08:15:00|22176|22160|22172.6|22156.6|22178.3|22162.3|22170.1|22154.1|0
1739780400000|2025-02-17 08:20:00|22173|22157|22170.2|22154.2|22176.8|22160.8|22168.6|22152.6|0
1739780700000|2025-02-17 08:25:00|22170.3|22154.3|22157|22141|22171.2|22155.2|22156.2|22140.2|0
1739781000000|2025-02-17 08:30:00|22157.7|22141.7|22160.1|22144.1|22162.6|22146.6|22156.2|22140.2|0
1739781300000|2025-02-17 08:35:00|22160.2|22144.2|22161.2|22145.2|22162.5|22146.5|22158.7|22142.7|0
1739781600000|2025-02-17 08:40:00|22161.8|22145.8|22158.8|22142.8|22165|22149|22158.5|22142.5|0
1739781900000|2025-02-17 08:45:00|22159|22143|22161|22145|22163.2|22147.2|22158.8|22142.8|0
1739782200000|2025-02-17 08:50:00|22161.1|22145.1|22157.7|22141.7|22162.1|22146.1|22157.3|22141.3|0
1739782500000|2025-02-17 08:55:00|22157.6|22141.6|22155.5|22139.5|22158.7|22142.7|22153.3|22137.3|0
1739782800000|2025-02-17 09:00:00|22155|22139|22152.1|22136.1|22161.5|22145.5|22151.7|22135.7|0
1739783100000|2025-02-17 09:05:00|22152|22136|22161|22145|22161.1|22145.1|22151.7|22135.7|0
1739783400000|2025-02-17 09:10:00|22160.2|22144.2|22166.6|22150.6|22166.6|22150.6|22159.7|22143.7|0
1739783700000|2025-02-17 09:15:00|22166.5|22150.5|22168.8|22152.8|22170.6|22154.6|22166|22150|0
1739784000000|2025-02-17 09:20:00|22169|22153|22164.6|22148.6|22169|22153|22162|22146|0
1739784300000|2025-02-17 09:25:00|22164.7|22148.7|22162|22146|22165.7|22149.7|22160.7|22144.7|0
1739784600000|2025-02-17 09:30:00|22161.7|22145.7|22158.2|22142.2|22161.8|22145.8|22157.2|22141.2|0
1739784900000|2025-02-17 09:35:00|22158|22142|22164.7|22148.7|22165.5|22149.5|22155.2|22139.2|0
1739785200000|2025-02-17 09:40:00|22164.6|22148.6|22157.7|22141.7|22168.8|22152.8|22150.6|22134.6|0
1739785500000|2025-02-17 09:45:00|22157.8|22141.8|22161.5|22145.5|22162.6|22146.6|22154.2|22138.2|0
1739785800000|2025-02-17 09:50:00|22161.6|22145.6|22166.2|22150.2|22167|22151|22158.2|22142.2|0
1739786100000|2025-02-17 09:55:00|22167|22151|22170.6|22154.6|22172.7|22156.7|22166.2|22150.2|0
1739786400000|2025-02-17 10:00:00|22170.7|22154.7|22172.1|22156.1|22175.8|22159.8|22169.3|22153.3|0
1739786700000|2025-02-17 10:05:00|22171.7|22155.7|22173.6|22157.6|22174.3|22158.3|22169.5|22153.5|0
1739787000000|2025-02-17 10:10:00|22173.5|22157.5|22171.5|22155.5|22173.6|22157.6|22170.8|22154.8|0
1739787300000|2025-02-17 10:15:00|22171.7|22155.7|22168.8|22152.8|22172|22156|22168.3|22152.3|0
1739787600000|2025-02-17 10:20:00|22168.7|22152.7|22169.5|22153.5|22171|22155|22167.5|22151.5|0
1739787900000|2025-02-17 10:25:00|22169.3|22153.3|22167.7|22151.7|22172.2|22156.2|22167.1|22151.1|0
1739788200000|2025-02-17 10:30:00|22167.8|22151.8|22169.3|22153.3|22169.8|22153.8|22167.5|22151.5|0
1739788500000|2025-02-17 10:35:00|22169.6|22153.6|22174.8|22158.8|22175.7|22159.7|22166.7|22150.7|0
1739788800000|2025-02-17 10:40:00|22175|22159|22177|22161|22177|22161|22174|22158|0
1739789100000|2025-02-17 10:45:00|22177.3|22161.3|22179.6|22163.6|22180.5|22164.5|22177|22161|0
1739789400000|2025-02-17 10:50:00|22179.2|22163.2|22180|22164|22180.8|22164.8|22175.8|22159.8|0
1739789700000|2025-02-17 10:55:00|22180.1|22164.1|22180.6|22164.6|22181.7|22165.7|22178|22162|0
1739790000000|2025-02-17 11:00:00|22180.5|22164.5|22186.5|22170.5|22187.5|22171.5|22180.3|22164.3|0
1739790300000|2025-02-17 11:05:00|22186.3|22170.3|22186.8|22170.8|22187.8|22171.8|22184|22168|0
1739790600000|2025-02-17 11:10:00|22187|22171|22188|22172|22188.3|22172.3|22184.8|22168.8|0
1739790900000|2025-02-17 11:15:00|22188.1|22172.1|22190.6|22174.6|22193.2|22177.2|22187.5|22171.5|0
1739791200000|2025-02-17 11:20:00|22190.8|22174.8|22182|22166|22192.5|22176.5|22181.6|22165.6|0
1739791500000|2025-02-17 11:25:00|22182.2|22166.2|22174.2|22158.2|22182.5|22166.5|22171.2|22155.2|0
1739791800000|2025-02-17 11:30:00|22174.5|22158.5|22170.5|22154.5|22178.1|22162.1|22170.5|22154.5|0
1739792100000|2025-02-17 11:35:00|22172|22156|22168.2|22152.2|22173|22157|22167|22151|0
1739792400000|2025-02-17 11:40:00|22167.8|22151.8|22168.7|22152.7|22171.5|22155.5|22167.3|22151.3|0
1739792700000|2025-02-17 11:45:00|22169|22153|22162.2|22146.2|22169.5|22153.5|22162.2|22146.2|0
1739793000000|2025-02-17 11:50:00|22162.3|22146.3|22164|22148|22165.7|22149.7|22162.3|22146.3|0
1739793300000|2025-02-17 11:55:00|22164.1|22148.1|22167.2|22151.2|22167.2|22151.2|22162.3|22146.3|0
1739793600000|2025-02-17 12:00:00|22168|22152|22165.5|22149.5|22170.3|22154.3|22165.2|22149.2|0
1739793900000|2025-02-17 12:05:00|22165.6|22149.6|22174.7|22158.7|22175.1|22159.1|22165.3|22149.3|0
1739794200000|2025-02-17 12:10:00|22175|22159|22176.1|22160.1|22176.3|22160.3|22172|22156|0
1739794500000|2025-02-17 12:15:00|22175.5|22159.5|22174.2|22158.2|22177.1|22161.1|22174.1|22158.1|0
1739794800000|2025-02-17 12:20:00|22174.3|22158.3|22175.6|22159.6|22178.8|22162.8|22174|22158|0
1739795100000|2025-02-17 12:25:00|22175.7|22159.7|22177.3|22161.3|22178.7|22162.7|22175.7|22159.7|0
1739795400000|2025-02-17 12:30:00|22177.5|22161.5|22173.1|22157.1|22177.8|22161.8|22171.5|22155.5|0
1739795700000|2025-02-17 12:35:00|22173.6|22157.6|22179.7|22163.7|22182.5|22166.5|22172.5|22156.5|0
1739796000000|2025-02-17 12:40:00|22179.8|22163.8|22177.2|22161.2|22181.7|22165.7|22175.2|22159.2|0
1739796300000|2025-02-17 12:45:00|22177.1|22161.1|22179.2|22163.2|22181.8|22165.8|22174.8|22158.8|0
1739796600000|2025-02-17 12:50:00|22179.3|22163.3|22171.5|22155.5|22179.3|22163.3|22171.2|22155.2|0
1739796900000|2025-02-17 12:55:00|22171.2|22155.2|22171.7|22155.7|22173.5|22157.5|22168.6|22152.6|0
1739797200000|2025-02-17 13:00:00|22172|22156|22170.8|22154.8|22172.8|22156.8|22166.7|22150.7|0
1739797500000|2025-02-17 13:05:00|22170.2|22154.2|22175.3|22159.3|22176.5|22160.5|22170|22154|0
1739797800000|2025-02-17 13:10:00|22175.2|22159.2|22177.1|22161.1|22180.1|22164.1|22174|22158|0
1739798100000|2025-02-17 13:15:00|22177.7|22161.7|22176|22160|22177.8|22161.8|22173.8|22157.8|0
1739798400000|2025-02-17 13:20:00|22175.8|22159.8|22175.5|22159.5|22177.8|22161.8|22174.1|22158.1|0
1739798700000|2025-02-17 13:25:00|22175.3|22159.3|22175.2|22159.2|22178|22162|22173.2|22157.2|0
1739799000000|2025-02-17 13:30:00|22175|22159|22172|22156|22176.3|22160.3|22169.2|22153.2|0
1739799300000|2025-02-17 13:35:00|22171.8|22155.8|22170|22154|22171.8|22155.8|22167.6|22151.6|0
1739799600000|2025-02-17 13:40:00|22169.7|22153.7|22172|22156|22173.3|22157.3|22167.6|22151.6|0
1739799900000|2025-02-17 13:45:00|22171.8|22155.8|22173.5|22157.5|22173.7|22157.7|22170.1|22154.1|0
1739800200000|2025-02-17 13:50:00|22173.6|22157.6|22176.2|22160.2|22176.8|22160.8|22173.1|22157.1|0
1739800500000|2025-02-17 13:55:00|22176.3|22160.3|22177.8|22161.8|22178.6|22162.6|22175|22159|0
1739800800000|2025-02-17 14:00:00|22176.5|22160.5|22180.7|22164.7|22182.3|22166.3|22175|22159|0
1739801100000|2025-02-17 14:05:00|22180.8|22164.8|22180.7|22164.7|22182.3|22166.3|22178.5|22162.5|0
1739801400000|2025-02-17 14:10:00|22181.6|22165.6|22175.7|22159.7|22182.8|22166.8|22173.8|22157.8|0
1739801700000|2025-02-17 14:15:00|22175.8|22159.8|22174.8|22158.8|22179.1|22163.1|22172.1|22156.1|0
1739802000000|2025-02-17 14:20:00|22175.2|22159.2|22168|22152|22176.5|22160.5|22167.7|22151.7|0
1739802300000|2025-02-17 14:25:00|22168.2|22152.2|22164.2|22148.2|22168.2|22152.2|22160.2|22144.2|0
1739802600000|2025-02-17 14:30:00|22162.5|22146.5|22142.7|22126.7|22163.2|22147.2|22141.7|22125.7|0
1739802900000|2025-02-17 14:35:00|22141.7|22125.7|22130.2|22114.2|22141.7|22125.7|22121.2|22105.2|0
1739803200000|2025-02-17 14:40:00|22129|22113|22126.5|22110.5|22133.2|22117.2|22116.3|22100.3|0
1739803500000|2025-02-17 14:45:00|22127.6|22111.6|22132.8|22116.8|22138|22122|22123.3|22107.3|0
1739803800000|2025-02-17 14:50:00|22132.3|22116.3|22128.8|22112.8|22137.3|22121.3|22128.5|22112.5|0
1739804100000|2025-02-17 14:55:00|22129.2|22113.2|22136.8|22120.8|22139.7|22123.7|22129.2|22113.2|0
1739804400000|2025-02-17 15:00:00|22136.7|22120.7|22140.2|22124.2|22141.5|22125.5|22127.2|22111.2|0
1739804700000|2025-02-17 15:05:00|22139.1|22123.1|22139.7|22123.7|22141.3|22125.3|22133.8|22117.8|0
1739805000000|2025-02-17 15:10:00|22139.2|22123.2|22139.1|22123.1|22143|22127|22133.8|22117.8|0
1739805300000|2025-02-17 15:15:00|22139.2|22123.2|22144.7|22128.7|22145.1|22129.1|22138.8|22122.8|0
1739805600000|2025-02-17 15:20:00|22144.2|22128.2|22145.1|22129.1|22147.2|22131.2|22142.6|22126.6|0
1739805900000|2025-02-17 15:25:00|22145.2|22129.2|22151.7|22135.7|22153.3|22137.3|22143.2|22127.2|0
1739806200000|2025-02-17 15:30:00|22153.2|22137.2|22155.6|22139.6|22156.3|22140.3|22150.8|22134.8|0
1739806500000|2025-02-17 15:35:00|22155.7|22139.7|22156.3|22140.3|22160.1|22144.1|22154|22138|0
1739806800000|2025-02-17 15:40:00|22156.1|22140.1|22153.1|22137.1|22156.7|22140.7|22150.5|22134.5|0
1739807100000|2025-02-17 15:45:00|22153.2|22137.2|22151.2|22135.2|22154.3|22138.3|22150.5|22134.5|0
1739807400000|2025-02-17 15:50:00|22151.3|22135.3|22155.2|22139.2|22157.3|22141.3|22150.8|22134.8|0
1739807700000|2025-02-17 15:55:00|22155.1|22139.1|22161.1|22145.1|22163.8|22147.8|22151.8|22135.8|0
1739808000000|2025-02-17 16:00:00|22161.5|22145.5|22169|22153|22169.6|22153.6|22156.3|22140.3|0
1739808300000|2025-02-17 16:05:00|22168.6|22152.6|22167.6|22151.6|22170.2|22154.2|22164.5|22148.5|0
1739808600000|2025-02-17 16:10:00|22167.5|22151.5|22166.6|22150.6|22167.8|22151.8|22164.3|22148.3|0
1739808900000|2025-02-17 16:15:00|22166.5|22150.5|22170.3|22154.3|22173.3|22157.3|22166.5|22150.5|0
1739809200000|2025-02-17 16:20:00|22170.6|22154.6|22169|22153|22171.5|22155.5|22166.1|22150.1|0
1739809500000|2025-02-17 16:25:00|22169.1|22153.1|22171.2|22155.2|22172.8|22156.8|22168.7|22152.7|0
1739809800000|2025-02-17 16:30:00|22171.6|22155.6|22163|22147|22175.2|22159.2|22162.3|22146.3|0
1739810100000|2025-02-17 16:35:00|22163.2|22147.2|22162.6|22146.6|22165.3|22149.3|22157.7|22141.7|0
1739810400000|2025-02-17 16:40:00|22163.2|22147.2|22164.6|22148.6|22164.8|22148.8|22160.6|22144.6|0
1739810700000|2025-02-17 16:45:00|22164.7|22148.7|22166.1|22150.1|22169.1|22153.1|22164.1|22148.1|0
1739811000000|2025-02-17 16:50:00|22166|22150|22162.7|22146.7|22167.1|22151.1|22162.2|22146.2|0
1739811300000|2025-02-17 16:55:00|22162.2|22146.2|22159.5|22143.5|22163.2|22147.2|22157.7|22141.7|0
1739811600000|2025-02-17 17:00:00|22160.3|22144.3|22152.3|22136.3|22160.3|22144.3|22152.2|22136.2|0
1739811900000|2025-02-17 17:05:00|22152.2|22136.2|22150.8|22134.8|22153.8|22137.8|22148.8|22132.8|0
1739812200000|2025-02-17 17:10:00|22151|22135|22151.5|22135.5|22154.7|22138.7|22146.3|22130.3|0
1739812500000|2025-02-17 17:15:00|22151.3|22135.3|22151.1|22135.1|22152.7|22136.7|22149.1|22133.1|0
1739812800000|2025-02-17 17:20:00|22150.3|22134.3|22153|22137|22156.3|22140.3|22150.2|22134.2|0
1739813100000|2025-02-17 17:25:00|22153.1|22137.1|22154.7|22138.7|22156.6|22140.6|22152.5|22136.5|0
1739813400000|2025-02-17 17:30:00|22154.8|22138.8|22158.8|22142.8|22161.3|22145.3|22154.8|22138.8|0
1739813700000|2025-02-17 17:35:00|22159.1|22143.1|22161.5|22145.5|22162.6|22146.6|22159.1|22143.1|0
1739814000000|2025-02-17 17:40:00|22161.6|22145.6|22160.8|22144.8|22164|22148|22158.6|22142.6|0
1739814300000|2025-02-17 17:45:00|22161|22145|22162.7|22146.7|22163|22147|22150|22134|0
1739814600000|2025-02-17 17:50:00|22162.8|22146.8|22161.5|22145.5|22165.6|22149.6|22160|22144|0
1739814900000|2025-02-17 17:55:00|22161.2|22145.2|22159.2|22143.2|22161.7|22145.7|22155.2|22139.2|0
1739815200000|2025-02-17 18:00:00|22155.2|22139.2|22155.5|22139.5|22155.6|22139.6|22155.1|22139.1|0
1739815500000|2025-02-17 18:05:00|22155.4|22139.4|22155.2|22139.2|22155.4|22139.4|22155.2|22139.2|0
1739815800000|2025-02-17 18:10:00|22154.9|22138.9|22150.7|22134.7|22154.9|22138.9|22150.6|22134.6|0
1739816100000|2025-02-17 18:15:00|22150.6|22134.6|22150.8|22134.8|22154.8|22138.8|22150.6|22134.6|0
1739816400000|2025-02-17 18:20:00|22150.9|22134.9|22151.1|22135.1|22155|22139|22150.9|22134.9|0
1739816700000|2025-02-17 18:25:00|22151|22135|22151.2|22135.2|22151.2|22135.2|22146.9|22130.9|0
1739817000000|2025-02-17 18:30:00|22151.3|22135.3|22149.3|22133.3|22151.4|22135.4|22147.3|22131.3|0
1739817300000|2025-02-17 18:35:00|22151|22135|22151.6|22135.6|22151.6|22135.6|22151|22135|0
1739817600000|2025-02-17 18:40:00|22151.7|22135.7|22151.7|22135.7|22151.7|22135.7|22151.7|22135.7|0
1739817900000|2025-02-17 18:45:00|22151.6|22135.6|22155.1|22139.1|22155.6|22139.6|22151.6|22135.6|0
1739818500000|2025-02-17 18:55:00|22155.2|22139.2|22155.3|22139.3|22155.3|22139.3|22155.2|22139.2|0
1739818800000|2025-02-17 19:00:00|22155.1|22139.1|22155.1|22139.1|22155.1|22139.1|22155.1|22139.1|0
1739819100000|2025-02-17 19:05:00|22155.2|22139.2|22154.9|22138.9|22155.4|22139.4|22154.9|22138.9|0
1739819400000|2025-02-17 19:10:00|22155|22139|22154.9|22138.9|22155|22139|22154.9|22138.9|0
1739819700000|2025-02-17 19:15:00|22158.3|22142.3|22159.1|22143.1|22159.1|22143.1|22154.9|22138.9|0
1739820000000|2025-02-17 19:20:00|22159.4|22143.4|22163.4|22147.4|22163.5|22147.5|22159.4|22143.4|0
1739820300000|2025-02-17 19:25:00|22163.3|22147.3|22168.7|22152.7|22168.7|22152.7|22163.3|22147.3|0
1739820600000|2025-02-17 19:30:00|22167.1|22151.1|22163|22147|22167.1|22151.1|22163|22147|0
1739820900000|2025-02-17 19:35:00|22162.9|22146.9|22163.1|22147.1|22163.1|22147.1|22162.6|22146.6|0
1739821200000|2025-02-17 19:40:00|22163|22147|22159.2|22143.2|22163.1|22147.1|22159.1|22143.1|0
1739821500000|2025-02-17 19:45:00|22159.3|22143.3|22162.9|22146.9|22162.9|22146.9|22159.3|22143.3|0
1739821800000|2025-02-17 19:50:00|22159.6|22143.6|22163|22147|22163|22147|22158.9|22142.9|0
1739822100000|2025-02-17 19:55:00|22163.1|22147.1|22162.3|22146.3|22166.6|22150.6|22162.3|22146.3|0
1739822400000|2025-02-17 20:00:00|22162.2|22146.2|22162|22146|22162.2|22146.2|22162|22146|0
1739822700000|2025-02-17 20:05:00|22161.9|22145.9|22165.9|22149.9|22165.9|22149.9|22161.9|22145.9|0
1739823000000|2025-02-17 20:10:00|22165.7|22149.7|22161.7|22145.7|22165.7|22149.7|22161.7|22145.7|0
1739823300000|2025-02-17 20:15:00|22163.4|22147.4|22165.7|22149.7|22165.7|22149.7|22163.4|22147.4|0
1739823600000|2025-02-17 20:20:00|22169.1|22153.1|22174.5|22158.5|22174.6|22158.6|22169.1|22153.1|0
1739823900000|2025-02-17 20:25:00|22174.6|22158.6|22174.1|22158.1|22174.7|22158.7|22174|22158|0
1739824200000|2025-02-17 20:30:00|22174.2|22158.2|22174.4|22158.4|22174.4|22158.4|22170.2|22154.2|0
1739824500000|2025-02-17 20:35:00|22171.1|22155.1|22173.9|22157.9|22174.5|22158.5|22170.5|22154.5|0
1739824800000|2025-02-17 20:40:00|22174|22158|22174.6|22158.6|22174.6|22158.6|22173.9|22157.9|0
1739825100000|2025-02-17 20:45:00|22174.8|22158.8|22179|22163|22179|22163|22174.7|22158.7|0
1739825400000|2025-02-17 20:50:00|22178.9|22162.9|22178.3|22162.3|22180.6|22164.6|22175|22159|0
1739825700000|2025-02-17 20:55:00|22178.4|22162.4|22174.4|22158.4|22183.6|22167.6|22174.1|22158.1|0
1739826000000|2025-02-17 21:00:00|22178|22162|22177.5|22161.5|22178.1|22162.1|22177.5|22161.5|0
1739826300000|2025-02-17 21:05:00|22177.4|22161.4|22178.3|22162.3|22178.4|22162.4|22177.3|22161.3|0
1739826600000|2025-02-17 21:10:00|22178.4|22162.4|22178.3|22162.3|22178.4|22162.4|22178.3|22162.3|0
1739826900000|2025-02-17 21:15:00|22177.7|22161.7|22177.4|22161.4|22177.7|22161.7|22177.4|22161.4|0
1739827200000|2025-02-17 21:20:00|22177.5|22161.5|22177.5|22161.5|22177.5|22161.5|22177.5|22161.5|0
1739827500000|2025-02-17 21:25:00|22177.3|22161.3|22177.2|22161.2|22177.3|22161.3|22177.2|22161.2|0
1739828100000|2025-02-17 21:35:00|22177.1|22161.1|22177.1|22161.1|22177.1|22161.1|22177.1|22161.1|0
1739828700000|2025-02-17 21:45:00|22176.7|22160.7|22175.8|22159.8|22176.7|22160.7|22175.8|22159.8|0
1739829000000|2025-02-17 21:50:00|22175.5|22159.5|22175.5|22159.5|22175.5|22159.5|22175.5|22159.5|0
1739829300000|2025-02-17 21:55:00|22175.3|22159.3|22177.8|22161.8|22177.8|22161.8|22175.1|22159.1|0
1739829600000|2025-02-17 22:00:00|22177.9|22161.9|22178.1|22162.1|22178.1|22162.1|22177.8|22161.8|0
1739830200000|2025-02-17 22:10:00|22177.4|22161.4|22177.4|22161.4|22177.4|22161.4|22177.4|22161.4|0
1739830500000|2025-02-17 22:15:00|22176.4|22160.4|22174.5|22158.5|22176.4|22160.4|22174.5|22158.5|0
1739830800000|2025-02-17 22:20:00|22173.5|22157.5|22169.5|22153.5|22173.5|22157.5|22169.5|22153.5|0
1739831400000|2025-02-17 22:30:00|22169.6|22153.6|22168.8|22152.8|22169.6|22153.6|22168.7|22152.7|0
1739831700000|2025-02-17 22:35:00|22168.7|22152.7|22168.7|22152.7|22168.7|22152.7|22168.7|22152.7|0
1739832000000|2025-02-17 22:40:00|22168.8|22152.8|22168.8|22152.8|22168.8|22152.8|22168.8|22152.8|0
1739832300000|2025-02-17 22:45:00|22168.9|22152.9|22168.4|22152.4|22169|22153|22168.4|22152.4|0
1739832900000|2025-02-17 22:55:00|22168.5|22152.5|22159.4|22143.4|22168.5|22152.5|22159.4|22143.4|0
1739833200000|2025-02-17 23:00:00|22152.1|22136.1|22146.6|22130.6|22157.5|22141.5|22140.6|22124.6|0
1739833500000|2025-02-17 23:05:00|22146|22130|22149.1|22133.1|22155.4|22139.4|22140.7|22124.7|0
1739833800000|2025-02-17 23:10:00|22149.3|22133.3|22146.1|22130.1|22154.2|22138.2|22145.1|22129.1|0
1739834100000|2025-02-17 23:15:00|22146.4|22130.4|22146.7|22130.7|22148.8|22132.8|22145.2|22129.2|0
1739834400000|2025-02-17 23:20:00|22146.6|22130.6|22141.8|22125.8|22146.6|22130.6|22137.3|22121.3|0
1739834700000|2025-02-17 23:25:00|22141.7|22125.7|22138.1|22122.1|22141.9|22125.9|22137.6|22121.6|0
1739835000000|2025-02-17 23:30:00|22137.9|22121.9|22140.2|22124.2|22141.2|22125.2|22133.4|22117.4|0
1739835300000|2025-02-17 23:35:00|22140.1|22124.1|22130.4|22114.4|22140.2|22124.2|22125.3|22109.3|0
1739835600000|2025-02-17 23:40:00|22130.3|22114.3|22136.9|22120.9|22137.7|22121.7|22128.2|22112.2|0
1739835900000|2025-02-17 23:45:00|22137.1|22121.1|22144.6|22128.6|22145.2|22129.2|22136.8|22120.8|0
1739836200000|2025-02-17 23:50:00|22144.7|22128.7|22146.6|22130.6|22147.4|22131.4|22144.4|22128.4|0
1739836500000|2025-02-17 23:55:00|22146.4|22130.4|22146.6|22130.6|22148.4|22132.4|22145.2|22129.2|0
1739836800000|2025-02-18 00:00:00|22146.2|22130.2|22148.3|22132.3|22148.7|22132.7|22141.2|22125.2|0
1739837100000|2025-02-18 00:05:00|22147.9|22131.9|22144.9|22128.9|22151.1|22135.1|22144.6|22128.6|0
1739837400000|2025-02-18 00:10:00|22144.2|22128.2|22147.1|22131.1|22147.6|22131.6|22143.8|22127.8|0
1739837700000|2025-02-18 00:15:00|22146.6|22130.6|22150.2|22134.2|22153.4|22137.4|22145.9|22129.9|0
1739838000000|2025-02-18 00:20:00|22150.3|22134.3|22142.2|22126.2|22150.4|22134.4|22139.4|22123.4|0
1739838300000|2025-02-18 00:25:00|22142.1|22126.1|22142.9|22126.9|22145.7|22129.7|22141.3|22125.3|0
1739838600000|2025-02-18 00:30:00|22142.8|22126.8|22152.3|22136.3|22153.1|22137.1|22140.9|22124.9|0
1739838900000|2025-02-18 00:35:00|22152.1|22136.1|22152.4|22136.4|22155.6|22139.6|22149.4|22133.4|0
1739839200000|2025-02-18 00:40:00|22152.3|22136.3|22151.1|22135.1|22154.8|22138.8|22150.6|22134.6|0
1739839500000|2025-02-18 00:45:00|22151.4|22135.4|22152.3|22136.3|22153.6|22137.6|22150.2|22134.2|0
1739839800000|2025-02-18 00:50:00|22152.2|22136.2|22143.8|22127.8|22152.3|22136.3|22143.2|22127.2|0
1739840100000|2025-02-18 00:55:00|22146.1|22130.1|22159.7|22143.7|22159.8|22143.8|22142.8|22126.8|0
1739840400000|2025-02-18 01:00:00|22160.1|22144.1|22160.2|22144.2|22162.4|22146.4|22157.9|22141.9|0
1739840700000|2025-02-18 01:05:00|22160.1|22144.1|22164.3|22148.3|22166.1|22150.1|22158.7|22142.7|0
1739841000000|2025-02-18 01:10:00|22164.4|22148.4|22160.2|22144.2|22168.1|22152.1|22160.1|22144.1|0
1739841300000|2025-02-18 01:15:00|22160.3|22144.3|22161.3|22145.3|22162.8|22146.8|22158.6|22142.6|0
1739841600000|2025-02-18 01:20:00|22161.6|22145.6|22163.6|22147.6|22165.9|22149.9|22161.3|22145.3|0
1739841900000|2025-02-18 01:25:00|22163.1|22147.1|22162.6|22146.6|22165.1|22149.1|22161.1|22145.1|0
1739842200000|2025-02-18 01:30:00|22162.1|22146.1|22165.9|22149.9|22169.6|22153.6|22161.6|22145.6|0
1739842500000|2025-02-18 01:35:00|22166.2|22150.2|22167.9|22151.9|22168.9|22152.9|22165.7|22149.7|0
1739842800000|2025-02-18 01:40:00|22168.2|22152.2|22166.7|22150.7|22168.7|22152.7|22165.6|22149.6|0
1739843100000|2025-02-18 01:45:00|22166.6|22150.6|22169.1|22153.1|22169.7|22153.7|22165.3|22149.3|0
1739843400000|2025-02-18 01:50:00|22168.9|22152.9|22170.2|22154.2|22171.1|22155.1|22166.6|22150.6|0
1739843700000|2025-02-18 01:55:00|22170.3|22154.3|22169.8|22153.8|22172.7|22156.7|22168.8|22152.8|0
1739844000000|2025-02-18 02:00:00|22169.7|22153.7|22167.1|22151.1|22171.8|22155.8|22166.6|22150.6|0
1739844300000|2025-02-18 02:05:00|22166.9|22150.9|22164.3|22148.3|22167.3|22151.3|22163.2|22147.2|0
1739844600000|2025-02-18 02:10:00|22164.2|22148.2|22163.6|22147.6|22164.4|22148.4|22161.4|22145.4|0
1739844900000|2025-02-18 02:15:00|22163.2|22147.2|22167.1|22151.1|22168.2|22152.2|22162.6|22146.6|0
1739845200000|2025-02-18 02:20:00|22167.3|22151.3|22166.7|22150.7|22167.6|22151.6|22164.9|22148.9|0
1739845500000|2025-02-18 02:25:00|22166.8|22150.8|22165.4|22149.4|22169.1|22153.1|22164.3|22148.3|0
1739845800000|2025-02-18 02:30:00|22165.3|22149.3|22167.9|22151.9|22168.9|22152.9|22164.7|22148.7|0
1739846100000|2025-02-18 02:35:00|22168.2|22152.2|22177.4|22161.4|22177.8|22161.8|22167.9|22151.9|0
1739846400000|2025-02-18 02:40:00|22176.9|22160.9|22175.3|22159.3|22177.7|22161.7|22174.6|22158.6|0
1739846700000|2025-02-18 02:45:00|22175.2|22159.2|22175.9|22159.9|22176.6|22160.6|22174.2|22158.2|0
1739847000000|2025-02-18 02:50:00|22175.8|22159.8|22178.1|22162.1|22179.8|22163.8|22175.1|22159.1|0
1739847300000|2025-02-18 02:55:00|22177.9|22161.9|22182.7|22166.7|22183.7|22167.7|22177.9|22161.9|0
1739847600000|2025-02-18 03:00:00|22182.3|22166.3|22182.8|22166.8|22185.9|22169.9|22181.3|22165.3|0
1739847900000|2025-02-18 03:05:00|22182.9|22166.9|22182.1|22166.1|22183.3|22167.3|22180.4|22164.4|0
1739848200000|2025-02-18 03:10:00|22181.9|22165.9|22182.2|22166.2|22182.8|22166.8|22180.9|22164.9|0
1739848500000|2025-02-18 03:15:00|22182.1|22166.1|22183.9|22167.9|22184.3|22168.3|22180.3|22164.3|0
1739848800000|2025-02-18 03:20:00|22183.8|22167.8|22187.9|22171.9|22187.9|22171.9|22183.8|22167.8|0
1739849100000|2025-02-18 03:25:00|22187.7|22171.7|22185.6|22169.6|22189.1|22173.1|22185.6|22169.6|0
1739849400000|2025-02-18 03:30:00|22185.9|22169.9|22189.8|22173.8|22190.1|22174.1|22184.9|22168.9|0
1739849700000|2025-02-18 03:35:00|22189.7|22173.7|22188.4|22172.4|22190.4|22174.4|22187.6|22171.6|0
1739850000000|2025-02-18 03:40:00|22187.8|22171.8|22187.9|22171.9|22188.1|22172.1|22184.7|22168.7|0
1739850300000|2025-02-18 03:45:00|22187.7|22171.7|22188.9|22172.9|22189.6|22173.6|22186.4|22170.4|0
1739850600000|2025-02-18 03:50:00|22189.1|22173.1|22190.4|22174.4|22193.1|22177.1|22189.1|22173.1|0
1739850900000|2025-02-18 03:55:00|22190.6|22174.6|22191.7|22175.7|22191.7|22175.7|22188.6|22172.6|0
1739851200000|2025-02-18 04:00:00|22191.8|22175.8|22190.9|22174.9|22193.7|22177.7|22189.4|22173.4|0
1739851500000|2025-02-18 04:05:00|22190.8|22174.8|22189.6|22173.6|22191.3|22175.3|22188.6|22172.6|0
1739851800000|2025-02-18 04:10:00|22189.7|22173.7|22188.3|22172.3|22190.1|22174.1|22187.1|22171.1|0
1739852100000|2025-02-18 04:15:00|22188.4|22172.4|22189.7|22173.7|22191.4|22175.4|22188.2|22172.2|0
1739852400000|2025-02-18 04:20:00|22189.8|22173.8|22187.2|22171.2|22189.8|22173.8|22185.6|22169.6|0
1739852700000|2025-02-18 04:25:00|22187.1|22171.1|22185.3|22169.3|22187.4|22171.4|22184.1|22168.1|0
1739853000000|2025-02-18 04:30:00|22185.7|22169.7|22189.3|22173.3|22189.9|22173.9|22185.1|22169.1|0
1739853300000|2025-02-18 04:35:00|22189.2|22173.2|22187.7|22171.7|22189.8|22173.8|22186.4|22170.4|0
1739853600000|2025-02-18 04:40:00|22187.4|22171.4|22191.8|22175.8|22192.1|22176.1|22187.2|22171.2|0
1739853900000|2025-02-18 04:45:00|22191.7|22175.7|22191.1|22175.1|22191.9|22175.9|22190.1|22174.1|0
1739854200000|2025-02-18 04:50:00|22190.9|22174.9|22192.7|22176.7|22192.7|22176.7|22189.7|22173.7|0
1739854500000|2025-02-18 04:55:00|22192.8|22176.8|22194.6|22178.6|22194.9|22178.9|22191.7|22175.7|0
1739854800000|2025-02-18 05:00:00|22194.7|22178.7|22192.6|22176.6|22195.7|22179.7|22192.6|22176.6|0
1739855100000|2025-02-18 05:05:00|22192.7|22176.7|22188.1|22172.1|22192.7|22176.7|22187.2|22171.2|0
1739855400000|2025-02-18 05:10:00|22188.2|22172.2|22185.3|22169.3|22188.9|22172.9|22184.3|22168.3|0
1739855700000|2025-02-18 05:15:00|22185.2|22169.2|22191.4|22175.4|22191.5|22175.5|22184.9|22168.9|0
1739856000000|2025-02-18 05:20:00|22191.2|22175.2|22190.4|22174.4|22192.1|22176.1|22188.5|22172.5|0
1739856300000|2025-02-18 05:25:00|22190.6|22174.6|22188.1|22172.1|22190.9|22174.9|22187.2|22171.2|0
1739856600000|2025-02-18 05:30:00|22188.7|22172.7|22187.5|22171.5|22191|22175|22186.5|22170.5|0
1739856900000|2025-02-18 05:35:00|22187.2|22171.2|22187.1|22171.1|22188.1|22172.1|22185.7|22169.7|0
1739857200000|2025-02-18 05:40:00|22186.5|22170.5|22184|22168|22187.4|22171.4|22184|22168|0
1739857500000|2025-02-18 05:45:00|22184.1|22168.1|22183.5|22167.5|22184.9|22168.9|22180.9|22164.9|0
1739857800000|2025-02-18 05:50:00|22183.4|22167.4|22181|22165|22183.5|22167.5|22181|22165|0
1739858100000|2025-02-18 05:55:00|22180.9|22164.9|22182.2|22166.2|22182.2|22166.2|22178.1|22162.1|0
1739858400000|2025-02-18 06:00:00|22181.6|22165.6|22183.1|22167.1|22183.2|22167.2|22179.7|22163.7|0
1739858700000|2025-02-18 06:05:00|22183|22167|22185.1|22169.1|22186|22170|22182.9|22166.9|0
1739859000000|2025-02-18 06:10:00|22184.7|22168.7|22189.5|22173.5|22189.9|22173.9|22183|22167|0
1739859300000|2025-02-18 06:15:00|22189.4|22173.4|22189.4|22173.4|22192|22176|22189|22173|0
1739859600000|2025-02-18 06:20:00|22189.9|22173.9|22193.9|22177.9|22194.9|22178.9|22188.9|22172.9|0
1739859900000|2025-02-18 06:25:00|22193.7|22177.7|22196.1|22180.1|22196.1|22180.1|22192.4|22176.4|0
1739860200000|2025-02-18 06:30:00|22196.2|22180.2|22193.5|22177.5|22197.6|22181.6|22193.2|22177.2|0
1739860500000|2025-02-18 06:35:00|22193.6|22177.6|22217.6|22201.6|22217.6|22201.6|22193.6|22177.6|0
1739860800000|2025-02-18 06:40:00|22216.7|22200.7|22225.4|22209.4|22230.1|22214.1|22216.4|22200.4|0
1739861100000|2025-02-18 06:45:00|22225.5|22209.5|22226|22210|22232|22216|22222.4|22206.4|0
1739861400000|2025-02-18 06:50:00|22225.7|22209.7|22224|22208|22226|22210|22222.4|22206.4|0
1739861700000|2025-02-18 06:55:00|22224.1|22208.1|22227|22211|22228.4|22212.4|22223|22207|0
1739862000000|2025-02-18 07:00:00|22229|22213|22238.1|22222.1|22238.6|22222.6|22229|22213|0
1739862300000|2025-02-18 07:05:00|22238|22222|22240.6|22224.6|22245.2|22229.2|22235.6|22219.6|0
1739862600000|2025-02-18 07:10:00|22240.9|22224.9|22242.2|22226.2|22244.7|22228.7|22238.6|22222.6|0
1739862900000|2025-02-18 07:15:00|22242|22226|22241.5|22225.5|22244.1|22228.1|22239.4|22223.4|0
1739863200000|2025-02-18 07:20:00|22241.6|22225.6|22235.4|22219.4|22244.7|22228.7|22235|22219|0
1739863500000|2025-02-18 07:25:00|22235.5|22219.5|22231|22215|22237.5|22221.5|22229.4|22213.4|0
1739863800000|2025-02-18 07:30:00|22231.1|22215.1|22234.6|22218.6|22235.9|22219.9|22227.5|22211.5|0
1739864100000|2025-02-18 07:35:00|22234.5|22218.5|22236.1|22220.1|22238.4|22222.4|22233|22217|0
1739864400000|2025-02-18 07:40:00|22236|22220|22239.2|22223.2|22241.5|22225.5|22235.7|22219.7|0
1739864700000|2025-02-18 07:45:00|22239.6|22223.6|22235.6|22219.6|22241.6|22225.6|22235.6|22219.6|0
1739865000000|2025-02-18 07:50:00|22236.4|22220.4|22239.9|22223.9|22239.9|22223.9|22226|22210|0
1739865300000|2025-02-18 07:55:00|22240.1|22224.1|22243.6|22227.6|22244.9|22228.9|22234.4|22218.4|0
1739865600000|2025-02-18 08:00:00|22243.5|22227.5|22220.5|22204.5|22248|22232|22219.5|22203.5|0
1739865900000|2025-02-18 08:05:00|22220|22204|22207.2|22191.2|22224.1|22208.1|22206.1|22190.1|0
1739866200000|2025-02-18 08:10:00|22207.5|22191.5|22212.5|22196.5|22213.9|22197.9|22199.7|22183.7|0
1739866500000|2025-02-18 08:15:00|22212.7|22196.7|22215.4|22199.4|22217.4|22201.4|22209.7|22193.7|0
1739866800000|2025-02-18 08:20:00|22215.5|22199.5|22224.1|22208.1|22224.5|22208.5|22210.9|22194.9|0
1739867100000|2025-02-18 08:25:00|22224.5|22208.5|22222.2|22206.2|22226.4|22210.4|22221|22205|0
1739867400000|2025-02-18 08:30:00|22223.7|22207.7|22218.1|22202.1|22226|22210|22217.6|22201.6|0
1739867700000|2025-02-18 08:35:00|22218.7|22202.7|22218.6|22202.6|22219.5|22203.5|22206.4|22190.4|0
1739868000000|2025-02-18 08:40:00|22218.7|22202.7|22216.2|22200.2|22221|22205|22212.4|22196.4|0
1739868300000|2025-02-18 08:45:00|22216.1|22200.1|22213.9|22197.9|22222|22206|22210.7|22194.7|0
1739868600000|2025-02-18 08:50:00|22213.5|22197.5|22217.5|22201.5|22220.4|22204.4|22213.5|22197.5|0
1739868900000|2025-02-18 08:55:00|22217.7|22201.7|22221.9|22205.9|22222.2|22206.2|22216.9|22200.9|0
1739869200000|2025-02-18 09:00:00|22220.4|22204.4|22216.6|22200.6|22235.9|22219.9|22208.9|22192.9|0
1739869500000|2025-02-18 09:05:00|22216.5|22200.5|22217.5|22201.5|22220.1|22204.1|22212|22196|0
1739869800000|2025-02-18 09:10:00|22217.6|22201.6|22226.1|22210.1|22228.2|22212.2|22212.4|22196.4|0
1739870100000|2025-02-18 09:15:00|22223.4|22207.4|22228.6|22212.6|22228.7|22212.7|22221.7|22205.7|0
1739870400000|2025-02-18 09:20:00|22228.7|22212.7|22225|22209|22231.6|22215.6|22223.9|22207.9|0
1739870700000|2025-02-18 09:25:00|22225.2|22209.2|22217|22201|22226.6|22210.6|22214.5|22198.5|0
1739871000000|2025-02-18 09:30:00|22216.7|22200.7|22213.7|22197.7|22219.6|22203.6|22212.9|22196.9|0
1739871300000|2025-02-18 09:35:00|22213.9|22197.9|22209.1|22193.1|22215.2|22199.2|22207|22191|0
1739871600000|2025-02-18 09:40:00|22209.6|22193.6|22204.2|22188.2|22211.2|22195.2|22204.2|22188.2|0
1739871900000|2025-02-18 09:45:00|22203.6|22187.6|22205.5|22189.5|22208.7|22192.7|22203.5|22187.5|0
1739872200000|2025-02-18 09:50:00|22205.2|22189.2|22202.9|22186.9|22207.7|22191.7|22201.1|22185.1|0
1739872500000|2025-02-18 09:55:00|22203|22187|22202.6|22186.6|22203.4|22187.4|22195.6|22179.6|0
1739872800000|2025-02-18 10:00:00|22201.5|22185.5|22196.6|22180.6|22203.2|22187.2|22192.4|22176.4|0
1739873100000|2025-02-18 10:05:00|22197.2|22181.2|22205.5|22189.5|22208.5|22192.5|22197.2|22181.2|0
1739873400000|2025-02-18 10:10:00|22205.6|22189.6|22202.2|22186.2|22206.9|22190.9|22199.7|22183.7|0
1739873700000|2025-02-18 10:15:00|22202|22186|22202|22186|22205.9|22189.9|22200.9|22184.9|0
1739874000000|2025-02-18 10:20:00|22200.6|22184.6|22207.7|22191.7|22208.6|22192.6|22197.4|22181.4|0
1739874300000|2025-02-18 10:25:00|22207.6|22191.6|22208.1|22192.1|22210|22194|22206.1|22190.1|0
1739874600000|2025-02-18 10:30:00|22207.9|22191.9|22207|22191|22210.7|22194.7|22203.9|22187.9|0
1739874900000|2025-02-18 10:35:00|22207.1|22191.1|22210.7|22194.7|22213.9|22197.9|22205.9|22189.9|0
1739875200000|2025-02-18 10:40:00|22211|22195|22213.1|22197.1|22213.9|22197.9|22210.2|22194.2|0
1739875500000|2025-02-18 10:45:00|22213|22197|22210.9|22194.9|22213.9|22197.9|22210.5|22194.5|0
1739875800000|2025-02-18 10:50:00|22211.2|22195.2|22209.4|22193.4|22212|22196|22207.5|22191.5|0
1739876100000|2025-02-18 10:55:00|22209.2|22193.2|22211|22195|22212.7|22196.7|22208.4|22192.4|0
1739876400000|2025-02-18 11:00:00|22211.6|22195.6|22212.9|22196.9|22214.4|22198.4|22207.5|22191.5|0
1739876700000|2025-02-18 11:05:00|22214.6|22198.6|22211.6|22195.6|22216.4|22200.4|22210.6|22194.6|0
1739877000000|2025-02-18 11:10:00|22211.4|22195.4|22208.1|22192.1|22211.7|22195.7|22204.4|22188.4|0
1739877300000|2025-02-18 11:15:00|22208|22192|22213.1|22197.1|22214.5|22198.5|22207.5|22191.5|0
1739877600000|2025-02-18 11:20:00|22213.2|22197.2|22214.1|22198.1|22215.9|22199.9|22212.5|22196.5|0
1739877900000|2025-02-18 11:25:00|22214.2|22198.2|22213.6|22197.6|22215.5|22199.5|22212.5|22196.5|0
1739878200000|2025-02-18 11:30:00|22213.7|22197.7|22210.5|22194.5|22215.4|22199.4|22210.2|22194.2|0
1739878500000|2025-02-18 11:35:00|22210.7|22194.7|22207.9|22191.9|22211.1|22195.1|22207.6|22191.6|0
1739878800000|2025-02-18 11:40:00|22208|22192|22201.1|22185.1|22208.6|22192.6|22199.9|22183.9|0
1739879100000|2025-02-18 11:45:00|22200.7|22184.7|22204.2|22188.2|22204.2|22188.2|22199.2|22183.2|0
1739879400000|2025-02-18 11:50:00|22204.1|22188.1|22206.5|22190.5|22209.2|22193.2|22203.4|22187.4|0
1739879700000|2025-02-18 11:55:00|22206.4|22190.4|22206.2|22190.2|22207.4|22191.4|22202.7|22186.7|0
1739880000000|2025-02-18 12:00:00|22204.4|22188.4|22203.5|22187.5|22204.4|22188.4|22197|22181|0
1739880300000|2025-02-18 12:05:00|22203.6|22187.6|22213.2|22197.2|22214.9|22198.9|22201.9|22185.9|0
1739880600000|2025-02-18 12:10:00|22213.4|22197.4|22215.1|22199.1|22219.4|22203.4|22212.5|22196.5|0
1739880900000|2025-02-18 12:15:00|22214|22198|22207.9|22191.9|22214|22198|22203.2|22187.2|0
1739881200000|2025-02-18 12:20:00|22208|22192|22217.7|22201.7|22217.9|22201.9|22205.7|22189.7|0
1739881500000|2025-02-18 12:25:00|22217.5|22201.5|22217.6|22201.6|22223.5|22207.5|22217|22201|0
1739881800000|2025-02-18 12:30:00|22217.5|22201.5|22228.4|22212.4|22228.9|22212.9|22217.5|22201.5|0
1739882100000|2025-02-18 12:35:00|22228.1|22212.1|22225|22209|22230.6|22214.6|22223.4|22207.4|0
1739882400000|2025-02-18 12:40:00|22224.6|22208.6|22220.7|22204.7|22226.2|22210.2|22218.6|22202.6|0
1739882700000|2025-02-18 12:45:00|22221.6|22205.6|22218|22202|22224.4|22208.4|22216.1|22200.1|0
1739883000000|2025-02-18 12:50:00|22218.1|22202.1|22218.2|22202.2|22220.1|22204.1|22215.4|22199.4|0
1739883300000|2025-02-18 12:55:00|22218.4|22202.4|22215.1|22199.1|22218.5|22202.5|22214.4|22198.4|0
1739883600000|2025-02-18 13:00:00|22215.4|22199.4|22209.5|22193.5|22215.4|22199.4|22209|22193|0
1739883900000|2025-02-18 13:05:00|22209.6|22193.6|22200.4|22184.4|22209.6|22193.6|22200.1|22184.1|0
1739884200000|2025-02-18 13:10:00|22198.9|22182.9|22209.2|22193.2|22209.7|22193.7|22198.9|22182.9|0
1739884500000|2025-02-18 13:15:00|22209|22193|22222.2|22206.2|22222.2|22206.2|22206.4|22190.4|0
1739884800000|2025-02-18 13:20:00|22222.4|22206.4|22230.2|22214.2|22231.6|22215.6|22222|22206|0
1739885100000|2025-02-18 13:25:00|22230.4|22214.4|22224.9|22208.9|22232|22216|22223.5|22207.5|0
1739885400000|2025-02-18 13:30:00|22224.7|22208.7|22222.1|22206.1|22227.1|22211.1|22218.6|22202.6|0
1739885700000|2025-02-18 13:35:00|22221.9|22205.9|22228.1|22212.1|22230.9|22214.9|22220.6|22204.6|0
1739886000000|2025-02-18 13:40:00|22228.2|22212.2|22235.9|22219.9|22236|22220|22227.4|22211.4|0
1739886300000|2025-02-18 13:45:00|22236|22220|22234.9|22218.9|22236.5|22220.5|22228.1|22212.1|0
1739886600000|2025-02-18 13:50:00|22234.6|22218.6|22233.4|22217.4|22236|22220|22229.1|22213.1|0
1739886900000|2025-02-18 13:55:00|22233.2|22217.2|22239.9|22223.9|22242.1|22226.1|22229.9|22213.9|0
1739887200000|2025-02-18 14:00:00|22240.6|22224.6|22241.1|22225.1|22244.2|22228.2|22236.2|22220.2|0
1739887500000|2025-02-18 14:05:00|22240.9|22224.9|22243.7|22227.7|22245.1|22229.1|22237.5|22221.5|0
1739887800000|2025-02-18 14:10:00|22244.7|22228.7|22240.7|22224.7|22247.2|22231.2|22240.4|22224.4|0
1739888100000|2025-02-18 14:15:00|22240.1|22224.1|22238|22222|22243.1|22227.1|22237.6|22221.6|0
1739888400000|2025-02-18 14:20:00|22238.4|22222.4|22234.7|22218.7|22238.4|22222.4|22233.6|22217.6|0
1739888700000|2025-02-18 14:25:00|22234|22218|22184.2|22168.2|22234|22218|22183.5|22167.5|0
1739889000000|2025-02-18 14:30:00|22188.5|22172.5|22178.6|22162.6|22196.4|22180.4|22153.2|22137.2|0
1739889300000|2025-02-18 14:35:00|22179.9|22163.9|22173.1|22157.1|22185.6|22169.6|22156.5|22140.5|0
1739889600000|2025-02-18 14:40:00|22172.4|22156.4|22150.1|22134.1|22185.7|22169.7|22145.9|22129.9|0
1739889900000|2025-02-18 14:45:00|22149.4|22133.4|22111.5|22095.5|22155.1|22139.1|22102.1|22086.1|0
1739890200000|2025-02-18 14:50:00|22114.6|22098.6|22137.4|22121.4|22145.6|22129.6|22095.1|22079.1|0
1739890500000|2025-02-18 14:55:00|22137.6|22121.6|22131|22115|22152.7|22136.7|22125.9|22109.9|0
1739890800000|2025-02-18 15:00:00|22130.9|22114.9|22106.1|22090.1|22130.9|22114.9|22080.9|22064.9|0
1739891100000|2025-02-18 15:05:00|22108.2|22092.2|22118.9|22102.9|22123.9|22107.9|22096.7|22080.7|0
1739891400000|2025-02-18 15:10:00|22117.4|22101.4|22129|22113|22133.9|22117.9|22098|22082|0
1739891700000|2025-02-18 15:15:00|22129.9|22113.9|22091.1|22075.1|22135.9|22119.9|22084.7|22068.7|0
1739892000000|2025-02-18 15:20:00|22088.1|22072.1|22105.6|22089.6|22115.2|22099.2|22086.9|22070.9|0
1739892300000|2025-02-18 15:25:00|22104.4|22088.4|22068.1|22052.1|22111.6|22095.6|22060|22044|0
1739892600000|2025-02-18 15:30:00|22064.6|22048.6|22073.9|22057.9|22086.4|22070.4|22055.6|22039.6|0
1739892900000|2025-02-18 15:35:00|22073.6|22057.6|22087.7|22071.7|22099.6|22083.6|22072.4|22056.4|0
1739893200000|2025-02-18 15:40:00|22089.9|22073.9|22094.2|22078.2|22100.4|22084.4|22079.4|22063.4|0
1739893500000|2025-02-18 15:45:00|22092.9|22076.9|22077.4|22061.4|22096.9|22080.9|22061.2|22045.2|0
1739893800000|2025-02-18 15:50:00|22077.1|22061.1|22110.6|22094.6|22110.9|22094.9|22068.6|22052.6|0
1739894100000|2025-02-18 15:55:00|22111.1|22095.1|22116.6|22100.6|22118.6|22102.6|22099.9|22083.9|0
1739894400000|2025-02-18 16:00:00|22114.9|22098.9|22119.4|22103.4|22126|22110|22110.2|22094.2|0
1739894700000|2025-02-18 16:05:00|22119.1|22103.1|22123.9|22107.9|22126.9|22110.9|22112|22096|0
1739895000000|2025-02-18 16:10:00|22123.6|22107.6|22123.9|22107.9|22134.5|22118.5|22118.9|22102.9|0
1739895300000|2025-02-18 16:15:00|22123.6|22107.6|22127.5|22111.5|22134.1|22118.1|22122|22106|0
1739895600000|2025-02-18 16:20:00|22128.9|22112.9|22105.4|22089.4|22129.6|22113.6|22095|22079|0
1739895900000|2025-02-18 16:25:00|22106.1|22090.1|22133.9|22117.9|22134.6|22118.6|22102.9|22086.9|0
1739896200000|2025-02-18 16:30:00|22132.9|22116.9|22114.4|22098.4|22133.1|22117.1|22104.9|22088.9|0
1739896500000|2025-02-18 16:35:00|22115.4|22099.4|22120.5|22104.5|22124.4|22108.4|22106.1|22090.1|0
1739896800000|2025-02-18 16:40:00|22119.9|22103.9|22109.4|22093.4|22119.9|22103.9|22106.9|22090.9|0
1739897100000|2025-02-18 16:45:00|22109.2|22093.2|22136|22120|22137.9|22121.9|22108|22092|0
1739897400000|2025-02-18 16:50:00|22136.1|22120.1|22140.9|22124.9|22144|22128|22133.2|22117.2|0
1739897700000|2025-02-18 16:55:00|22140.5|22124.5|22115.1|22099.1|22143.4|22127.4|22113|22097|0
1739898000000|2025-02-18 17:00:00|22112.6|22096.6|22116.6|22100.6|22119.5|22103.5|22107.5|22091.5|0
1739898300000|2025-02-18 17:05:00|22116.4|22100.4|22104.4|22088.4|22122|22106|22098.9|22082.9|0
1739898600000|2025-02-18 17:10:00|22103.4|22087.4|22114.9|22098.9|22121.1|22105.1|22093|22077|0
1739898900000|2025-02-18 17:15:00|22115.1|22099.1|22098.1|22082.1|22115.9|22099.9|22094.9|22078.9|0
1739899200000|2025-02-18 17:20:00|22097.9|22081.9|22102|22086|22105.5|22089.5|22094.2|22078.2|0
1739899500000|2025-02-18 17:25:00|22102.6|22086.6|22102.4|22086.4|22105.1|22089.1|22096.4|22080.4|0
1739899800000|2025-02-18 17:30:00|22103.4|22087.4|22103|22087|22114.6|22098.6|22100.9|22084.9|0
1739900100000|2025-02-18 17:35:00|22103.5|22087.5|22117.1|22101.1|22119.2|22103.2|22103.5|22087.5|0
1739900400000|2025-02-18 17:40:00|22117.7|22101.7|22115.2|22099.2|22123.9|22107.9|22112.7|22096.7|0
1739900700000|2025-02-18 17:45:00|22115|22099|22113.1|22097.1|22123.4|22107.4|22109.1|22093.1|0
1739901000000|2025-02-18 17:50:00|22113.5|22097.5|22129.4|22113.4|22131.6|22115.6|22112.4|22096.4|0
1739901300000|2025-02-18 17:55:00|22129.5|22113.5|22124.6|22108.6|22129.5|22113.5|22121.2|22105.2|0
1739901600000|2025-02-18 18:00:00|22123.3|22107.3|22131.5|22115.5|22134.3|22118.3|22120.1|22104.1|0
1739901900000|2025-02-18 18:05:00|22131.8|22115.8|22110.8|22094.8|22134.5|22118.5|22106.1|22090.1|0
1739902200000|2025-02-18 18:10:00|22111.8|22095.8|22104.8|22088.8|22112.7|22096.7|22098.1|22082.1|0
1739902500000|2025-02-18 18:15:00|22105.3|22089.3|22095.5|22079.5|22106.1|22090.1|22095.5|22079.5|0
1739902800000|2025-02-18 18:20:00|22095.3|22079.3|22096.3|22080.3|22101.1|22085.1|22081.6|22065.6|0
1739903100000|2025-02-18 18:25:00|22095.3|22079.3|22092.8|22076.8|22103.5|22087.5|22090.3|22074.3|0
1739903400000|2025-02-18 18:30:00|22091.7|22075.7|22080.1|22064.1|22091.7|22075.7|22071.6|22055.6|0
1739903700000|2025-02-18 18:35:00|22080.3|22064.3|22078.6|22062.6|22082.2|22066.2|22071.5|22055.5|0
1739904000000|2025-02-18 18:40:00|22077.8|22061.8|22074.2|22058.2|22079.7|22063.7|22068.1|22052.1|0
1739904300000|2025-02-18 18:45:00|22073.7|22057.7|22089.3|22073.3|22089.8|22073.8|22069.6|22053.6|0
1739904600000|2025-02-18 18:50:00|22088.3|22072.3|22093.6|22077.6|22097.3|22081.3|22084.1|22068.1|0
1739904900000|2025-02-18 18:55:00|22093.8|22077.8|22087.6|22071.6|22099.5|22083.5|22086|22070|0
1739905200000|2025-02-18 19:00:00|22087.7|22071.7|22088.8|22072.8|22093.6|22077.6|22084.6|22068.6|0
1739905500000|2025-02-18 19:05:00|22089.3|22073.3|22043.7|22027.7|22093.8|22077.8|22033.1|22017.1|0
1739905800000|2025-02-18 19:10:00|22043.8|22027.8|22054.1|22038.1|22061.8|22045.8|22043.8|22027.8|0
1739906100000|2025-02-18 19:15:00|22053.1|22037.1|22045.6|22029.6|22058.6|22042.6|22043.1|22027.1|0
1739906400000|2025-02-18 19:20:00|22045.1|22029.1|22083.6|22067.6|22091|22075|22033.8|22017.8|0
1739906700000|2025-02-18 19:25:00|22085.3|22069.3|22080.3|22064.3|22089|22073|22077.5|22061.5|0
1739907000000|2025-02-18 19:30:00|22080.8|22064.8|22093|22077|22093.8|22077.8|22073.3|22057.3|0
1739907300000|2025-02-18 19:35:00|22092.3|22076.3|22075.8|22059.8|22096.1|22080.1|22075.2|22059.2|0
1739907600000|2025-02-18 19:40:00|22075.5|22059.5|22085.1|22069.1|22091.5|22075.5|22075.5|22059.5|0
1739907900000|2025-02-18 19:45:00|22085.5|22069.5|22103.8|22087.8|22104.3|22088.3|22080.3|22064.3|0
1739908200000|2025-02-18 19:50:00|22106.8|22090.8|22108.6|22092.6|22114.5|22098.5|22098|22082|0
1739908500000|2025-02-18 19:55:00|22108|22092|22107.3|22091.3|22115.3|22099.3|22104.6|22088.6|0
1739908800000|2025-02-18 20:00:00|22107.8|22091.8|22107.8|22091.8|22110.7|22094.7|22101.8|22085.8|0
1739909100000|2025-02-18 20:05:00|22108.1|22092.1|22105.6|22089.6|22108.1|22092.1|22098.8|22082.8|0
1739909400000|2025-02-18 20:10:00|22105.5|22089.5|22103.6|22087.6|22106.1|22090.1|22097.2|22081.2|0
1739909700000|2025-02-18 20:15:00|22103.8|22087.8|22101.3|22085.3|22104.8|22088.8|22092.6|22076.6|0
1739910000000|2025-02-18 20:20:00|22101.8|22085.8|22105.1|22089.1|22108.1|22092.1|22095.5|22079.5|0
1739910300000|2025-02-18 20:25:00|22105.3|22089.3|22099.1|22083.1|22109|22093|22097.3|22081.3|0
1739910600000|2025-02-18 20:30:00|22098.8|22082.8|22098.6|22082.6|22107.1|22091.1|22095|22079|0
1739910900000|2025-02-18 20:35:00|22099.3|22083.3|22093.1|22077.1|22100.3|22084.3|22089.6|22073.6|0
1739911200000|2025-02-18 20:40:00|22093.8|22077.8|22097.9|22081.9|22108.8|22092.8|22092.9|22076.9|0
1739911500000|2025-02-18 20:45:00|22097.6|22081.6|22095.9|22079.9|22104.3|22088.3|22091.7|22075.7|0
1739911800000|2025-02-18 20:50:00|22099.7|22083.7|22121.4|22105.4|22126.4|22110.4|22093.2|22077.2|0
1739912100000|2025-02-18 20:55:00|22133.4|22117.4|22168.4|22152.4|22168.4|22152.4|22133.4|22117.4|0
1739912400000|2025-02-18 21:00:00|22168.6|22152.6|22163.8|22147.8|22177.9|22161.9|22163.8|22147.8|0
1739912700000|2025-02-18 21:05:00|22161.3|22145.3|22158.9|22142.9|22164.2|22148.2|22155.9|22139.9|0
1739913000000|2025-02-18 21:10:00|22159.1|22143.1|22154.3|22138.3|22160.2|22144.2|22152.7|22136.7|0
1739913300000|2025-02-18 21:15:00|22154.2|22138.2|22153.4|22137.4|22154.8|22138.8|22145.1|22129.1|0
1739913600000|2025-02-18 21:20:00|22154.4|22138.4|22161.4|22145.4|22162.4|22146.4|22153.4|22137.4|0
1739913900000|2025-02-18 21:25:00|22161.2|22145.2|22156.4|22140.4|22161.2|22145.2|22154.6|22138.6|0
1739914200000|2025-02-18 21:30:00|22156.7|22140.7|22150.4|22134.4|22156.9|22140.9|22149.2|22133.2|0
1739914500000|2025-02-18 21:35:00|22148.9|22132.9|22150.9|22134.9|22151.2|22135.2|22146.2|22130.2|0
1739914800000|2025-02-18 21:40:00|22150.7|22134.7|22149.3|22133.3|22151.3|22135.3|22147.7|22131.7|0
1739915100000|2025-02-18 21:45:00|22149.4|22133.4|22147.6|22131.6|22151.8|22135.8|22146.8|22130.8|0
1739915400000|2025-02-18 21:50:00|22147.7|22131.7|22149.2|22133.2|22151.1|22135.1|22146.9|22130.9|0
1739915700000|2025-02-18 21:55:00|22149.3|22133.3|22154.6|22138.6|22154.6|22138.6|22148.6|22132.6|0
1739916000000|2025-02-18 22:00:00|22154.4|22138.4|22155.6|22139.6|22157.5|22141.5|22154.4|22138.4|0
1739916300000|2025-02-18 22:05:00|22155.8|22139.8|22154.2|22138.2|22156.3|22140.3|22154.2|22138.2|0
1739916600000|2025-02-18 22:10:00|22154.3|22138.3|22152.9|22136.9|22154.3|22138.3|22152.9|22136.9|0
1739916900000|2025-02-18 22:15:00|22153.2|22137.2|22151.9|22135.9|22153.4|22137.4|22150.9|22134.9|0
1739917200000|2025-02-18 22:20:00|22152.7|22136.7|22151.5|22135.5|22154.6|22138.6|22151.5|22135.5|0
1739917500000|2025-02-18 22:25:00|22151.6|22135.6|22156.5|22140.5|22159.6|22143.6|22151.6|22135.6|0
1739917800000|2025-02-18 22:30:00|22158.8|22142.8|22157.9|22141.9|22159.4|22143.4|22156.2|22140.2|0
1739918100000|2025-02-18 22:35:00|22156.8|22140.8|22155.4|22139.4|22158.4|22142.4|22155.4|22139.4|0
1739918400000|2025-02-18 22:40:00|22155.6|22139.6|22157.4|22141.4|22160.3|22144.3|22155.6|22139.6|0
1739918700000|2025-02-18 22:45:00|22157.3|22141.3|22157.1|22141.1|22157.3|22141.3|22157.1|22141.1|0
1739919000000|2025-02-18 22:50:00|22157.8|22141.8|22157.4|22141.4|22158.2|22142.2|22157.1|22141.1|0
1739919300000|2025-02-18 22:55:00|22157.3|22141.3|22155.3|22139.3|22157.4|22141.4|22155.3|22139.3|0
1739919600000|2025-02-18 23:00:00|22157.7|22141.7|22177.2|22161.2|22182.5|22166.5|22155.4|22139.4|0
1739919900000|2025-02-18 23:05:00|22177.3|22161.3|22171.7|22155.7|22177.3|22161.3|22170.9|22154.9|0
1739920200000|2025-02-18 23:10:00|22172|22156|22175.3|22159.3|22178.8|22162.8|22172|22156|0
1739920500000|2025-02-18 23:15:00|22175.9|22159.9|22179.8|22163.8|22181|22165|22171.8|22155.8|0
1739920800000|2025-02-18 23:20:00|22179.7|22163.7|22178.3|22162.3|22181.2|22165.2|22175.8|22159.8|0
1739921100000|2025-02-18 23:25:00|22178.2|22162.2|22168|22152|22178.7|22162.7|22166.9|22150.9|0
1739921400000|2025-02-18 23:30:00|22167.4|22151.4|22169.8|22153.8|22170.5|22154.5|22165.8|22149.8|0
1739921700000|2025-02-18 23:35:00|22169.5|22153.5|22177.2|22161.2|22179.9|22163.9|22169.5|22153.5|0
1739922000000|2025-02-18 23:40:00|22177.3|22161.3|22177.8|22161.8|22179.4|22163.4|22175.2|22159.2|0
1739922300000|2025-02-18 23:45:00|22177.9|22161.9|22177.4|22161.4|22179.3|22163.3|22172.5|22156.5|0
1739922600000|2025-02-18 23:50:00|22177.5|22161.5|22180.2|22164.2|22183.9|22167.9|22176.9|22160.9|0
1739922900000|2025-02-18 23:55:00|22179.8|22163.8|22182.7|22166.7|22182.7|22166.7|22177.9|22161.9|0
1739923200000|2025-02-19 00:00:00|22182.3|22166.3|22181.3|22165.3|22183|22167|22178.7|22162.7|0
1739923500000|2025-02-19 00:05:00|22181.4|22165.4|22185.4|22169.4|22189.2|22173.2|22179.8|22163.8|0
1739923800000|2025-02-19 00:10:00|22185.5|22169.5|22189.9|22173.9|22192.3|22176.3|22183.3|22167.3|0
1739924100000|2025-02-19 00:15:00|22189.7|22173.7|22198|22182|22198.3|22182.3|22187|22171|0
1739924400000|2025-02-19 00:20:00|22197.9|22181.9|22196|22180|22199.3|22183.3|22195.2|22179.2|0
1739924700000|2025-02-19 00:25:00|22195.9|22179.9|22196.5|22180.5|22197.7|22181.7|22195|22179|0
1739925000000|2025-02-19 00:30:00|22196.3|22180.3|22197.3|22181.3|22197.4|22181.4|22193.9|22177.9|0
1739925300000|2025-02-19 00:35:00|22197.4|22181.4|22202.3|22186.3|22204.3|22188.3|22196.8|22180.8|0
1739925600000|2025-02-19 00:40:00|22198.7|22182.7|22198.9|22182.9|22199.3|22183.3|22192.9|22176.9|0
1739925900000|2025-02-19 00:45:00|22199|22183|22205.7|22189.7|22206.2|22190.2|22197.8|22181.8|0
1739926200000|2025-02-19 00:50:00|22205.3|22189.3|22204.7|22188.7|22209.3|22193.3|22203.7|22187.7|0
1739926500000|2025-02-19 00:55:00|22204|22188|22207.8|22191.8|22208.5|22192.5|22203.2|22187.2|0
1739926800000|2025-02-19 01:00:00|22210.2|22194.2|22212.2|22196.2|22212.9|22196.9|22207.2|22191.2|0
1739927100000|2025-02-19 01:05:00|22212|22196|22212.4|22196.4|22213.4|22197.4|22210.8|22194.8|0
1739927400000|2025-02-19 01:10:00|22212.2|22196.2|22207.7|22191.7|22213.4|22197.4|22207.7|22191.7|0
1739927700000|2025-02-19 01:15:00|22207.8|22191.8|22211.3|22195.3|22214.2|22198.2|22207.8|22191.8|0
1739928000000|2025-02-19 01:20:00|22211.2|22195.2|22206.3|22190.3|22213.9|22197.9|22205.8|22189.8|0
1739928300000|2025-02-19 01:25:00|22206.2|22190.2|22216.5|22200.5|22218|22202|22206.2|22190.2|0
1739928600000|2025-02-19 01:30:00|22217.5|22201.5|22206.9|22190.9|22217.5|22201.5|22206.8|22190.8|0
1739928900000|2025-02-19 01:35:00|22207.2|22191.2|22207.7|22191.7|22214.7|22198.7|22206.8|22190.8|0
1739929200000|2025-02-19 01:40:00|22207.4|22191.4|22209.2|22193.2|22210.2|22194.2|22203.8|22187.8|0
1739929500000|2025-02-19 01:45:00|22209|22193|22205.3|22189.3|22210.2|22194.2|22204.2|22188.2|0
1739929800000|2025-02-19 01:50:00|22205.2|22189.2|22205.7|22189.7|22208|22192|22205.2|22189.2|0
1739930100000|2025-02-19 01:55:00|22205.5|22189.5|22205.8|22189.8|22207.7|22191.7|22204.8|22188.8|0
1739930400000|2025-02-19 02:00:00|22204|22188|22202|22186|22206.4|22190.4|22200.3|22184.3|0
1739930700000|2025-02-19 02:05:00|22201.8|22185.8|22199.4|22183.4|22202.8|22186.8|22198|22182|0
1739931000000|2025-02-19 02:10:00|22198.9|22182.9|22199.4|22183.4|22202.2|22186.2|22195.5|22179.5|0
1739931300000|2025-02-19 02:15:00|22199.5|22183.5|22203.4|22187.4|22203.9|22187.9|22199.5|22183.5|0
1739931600000|2025-02-19 02:20:00|22203.3|22187.3|22206.2|22190.2|22206.5|22190.5|22202|22186|0
1739931900000|2025-02-19 02:25:00|22204.9|22188.9|22205.3|22189.3|22206.2|22190.2|22203|22187|0
1739932200000|2025-02-19 02:30:00|22205.5|22189.5|22211.8|22195.8|22213.7|22197.7|22204.5|22188.5|0
1739932500000|2025-02-19 02:35:00|22211.9|22195.9|22216.7|22200.7|22218.5|22202.5|22210|22194|0
1739932800000|2025-02-19 02:40:00|22216.5|22200.5|22213.8|22197.8|22217.3|22201.3|22213.5|22197.5|0
1739933100000|2025-02-19 02:45:00|22213.9|22197.9|22222|22206|22222.3|22206.3|22212.7|22196.7|0
1739933400000|2025-02-19 02:50:00|22222.2|22206.2|22219.8|22203.8|22223.4|22207.4|22218.8|22202.8|0
1739933700000|2025-02-19 02:55:00|22220|22204|22218.5|22202.5|22220.3|22204.3|22217.3|22201.3|0
1739934000000|2025-02-19 03:00:00|22219.2|22203.2|22217.3|22201.3|22219.5|22203.5|22216.5|22200.5|0
1739934300000|2025-02-19 03:05:00|22217.2|22201.2|22216.9|22200.9|22219.5|22203.5|22215|22199|0
1739934600000|2025-02-19 03:10:00|22217|22201|22216.5|22200.5|22217.4|22201.4|22215.3|22199.3|0
1739934900000|2025-02-19 03:15:00|22216.4|22200.4|22217|22201|22218|22202|22215.4|22199.4|0
1739935200000|2025-02-19 03:20:00|22216.3|22200.3|22217.5|22201.5|22218.7|22202.7|22216.3|22200.3|0
1739935500000|2025-02-19 03:25:00|22217.3|22201.3|22213.9|22197.9|22218.5|22202.5|22213.3|22197.3|0
1739935800000|2025-02-19 03:30:00|22214.2|22198.2|22212.2|22196.2|22215.2|22199.2|22211.3|22195.3|0
1739936100000|2025-02-19 03:35:00|22212|22196|22215.4|22199.4|22215.9|22199.9|22212|22196|0
1739936400000|2025-02-19 03:40:00|22215.5|22199.5|22219.2|22203.2|22221.5|22205.5|22215|22199|0
1739936700000|2025-02-19 03:45:00|22219.5|22203.5|22219|22203|22220.4|22204.4|22217.3|22201.3|0
1739937000000|2025-02-19 03:50:00|22219.2|22203.2|22220|22204|22220.9|22204.9|22218.2|22202.2|0
1739937300000|2025-02-19 03:55:00|22219.9|22203.9|22218.2|22202.2|22220.3|22204.3|22217.2|22201.2|0
1739937600000|2025-02-19 04:00:00|22219.2|22203.2|22211.3|22195.3|22219.7|22203.7|22210.8|22194.8|0
1739937900000|2025-02-19 04:05:00|22211.2|22195.2|22210.3|22194.3|22212.3|22196.3|22209|22193|0
1739938200000|2025-02-19 04:10:00|22209.8|22193.8|22209.5|22193.5|22210.4|22194.4|22207.5|22191.5|0
1739938500000|2025-02-19 04:15:00|22209.4|22193.4|22208.4|22192.4|22209.8|22193.8|22206.4|22190.4|0
1739938800000|2025-02-19 04:20:00|22208.3|22192.3|22207.5|22191.5|22209.7|22193.7|22207.3|22191.3|0
1739939100000|2025-02-19 04:25:00|22207.3|22191.3|22205|22189|22207.5|22191.5|22202.5|22186.5|0
1739939400000|2025-02-19 04:30:00|22205.2|22189.2|22203.7|22187.7|22206.2|22190.2|22201.7|22185.7|0
1739939700000|2025-02-19 04:35:00|22203.5|22187.5|22200.3|22184.3|22204.8|22188.8|22198.3|22182.3|0
1739940000000|2025-02-19 04:40:00|22200.2|22184.2|22200.2|22184.2|22201.8|22185.8|22198.8|22182.8|0
1739940300000|2025-02-19 04:45:00|22200|22184|22198.3|22182.3|22202.2|22186.2|22196.7|22180.7|0
1739940600000|2025-02-19 04:50:00|22198.2|22182.2|22198.4|22182.4|22199.9|22183.9|22195.2|22179.2|0
1739940900000|2025-02-19 04:55:00|22198.3|22182.3|22199.7|22183.7|22200|22184|22197.8|22181.8|0
1739941200000|2025-02-19 05:00:00|22199.8|22183.8|22197.8|22181.8|22200.2|22184.2|22196.8|22180.8|0
1739941500000|2025-02-19 05:05:00|22197.7|22181.7|22196.8|22180.8|22198.7|22182.7|22191.7|22175.7|0
1739941800000|2025-02-19 05:10:00|22195.8|22179.8|22194.5|22178.5|22196.8|22180.8|22191.4|22175.4|0
1739942100000|2025-02-19 05:15:00|22194.4|22178.4|22198.2|22182.2|22198.3|22182.3|22194.3|22178.3|0
1739942400000|2025-02-19 05:20:00|22198.3|22182.3|22194.5|22178.5|22198.8|22182.8|22192.7|22176.7|0
1739942700000|2025-02-19 05:25:00|22194.7|22178.7|22196|22180|22197.3|22181.3|22193.4|22177.4|0
1739943000000|2025-02-19 05:30:00|22196.2|22180.2|22200.4|22184.4|22200.4|22184.4|22195.2|22179.2|0
1739943300000|2025-02-19 05:35:00|22200.5|22184.5|22195.2|22179.2|22200.9|22184.9|22194.7|22178.7|0
1739943600000|2025-02-19 05:40:00|22195.3|22179.3|22191.4|22175.4|22195.4|22179.4|22185.3|22169.3|0
1739943900000|2025-02-19 05:45:00|22191.5|22175.5|22192.2|22176.2|22193.3|22177.3|22190.4|22174.4|0
1739944200000|2025-02-19 05:50:00|22192.7|22176.7|22195.7|22179.7|22197.7|22181.7|22191.8|22175.8|0
1739944500000|2025-02-19 05:55:00|22195.8|22179.8|22194.3|22178.3|22196|22180|22193|22177|0
1739944800000|2025-02-19 06:00:00|22194.8|22178.8|22198.2|22182.2|22198.2|22182.2|22194.5|22178.5|0
1739945100000|2025-02-19 06:05:00|22198|22182|22197.4|22181.4|22199|22183|22195.2|22179.2|0
1739945400000|2025-02-19 06:10:00|22197.5|22181.5|22196.5|22180.5|22198|22182|22195.2|22179.2|0
1739945700000|2025-02-19 06:15:00|22196.4|22180.4|22195.5|22179.5|22197.2|22181.2|22194.3|22178.3|0
1739946000000|2025-02-19 06:20:00|22195.9|22179.9|22195.4|22179.4|22196.3|22180.3|22193.9|22177.9|0
1739946300000|2025-02-19 06:25:00|22195.3|22179.3|22202|22186|22202.4|22186.4|22195.2|22179.2|0
1739946600000|2025-02-19 06:30:00|22202.3|22186.3|22203.3|22187.3|22203.8|22187.8|22200.5|22184.5|0
1739946900000|2025-02-19 06:35:00|22203.4|22187.4|22202.2|22186.2|22204.3|22188.3|22202|22186|0
1739947200000|2025-02-19 06:40:00|22202.3|22186.3|22199.8|22183.8|22203.2|22187.2|22197.7|22181.7|0
1739947500000|2025-02-19 06:45:00|22199.9|22183.9|22196.8|22180.8|22200|22184|22196.4|22180.4|0
1739947800000|2025-02-19 06:50:00|22196.7|22180.7|22197.7|22181.7|22200.5|22184.5|22196.7|22180.7|0
1739948100000|2025-02-19 06:55:00|22197.5|22181.5|22188.5|22172.5|22198.4|22182.4|22188.5|22172.5|0
1739948400000|2025-02-19 07:00:00|22188|22172|22187.9|22171.9|22188.9|22172.9|22179.8|22163.8|0
1739948700000|2025-02-19 07:05:00|22188|22172|22190.3|22174.3|22190.9|22174.9|22185.3|22169.3|0
1739949000000|2025-02-19 07:10:00|22190.5|22174.5|22182.3|22166.3|22191|22175|22180.7|22164.7|0
1739949300000|2025-02-19 07:15:00|22182.2|22166.2|22185.2|22169.2|22189|22173|22182|22166|0
1739949600000|2025-02-19 07:20:00|22185.3|22169.3|22183.3|22167.3|22187.2|22171.2|22182.7|22166.7|0
1739949900000|2025-02-19 07:25:00|22183.2|22167.2|22186.3|22170.3|22187.9|22171.9|22182.4|22166.4|0
1739950200000|2025-02-19 07:30:00|22186.2|22170.2|22189|22173|22190.4|22174.4|22184.5|22168.5|0
1739950500000|2025-02-19 07:35:00|22189.2|22173.2|22189.9|22173.9|22192.7|22176.7|22187|22171|0
1739950800000|2025-02-19 07:40:00|22190|22174|22186.4|22170.4|22190.9|22174.9|22185.2|22169.2|0
1739951100000|2025-02-19 07:45:00|22186.7|22170.7|22190|22174|22191.5|22175.5|22185.2|22169.2|0
1739951400000|2025-02-19 07:50:00|22189.9|22173.9|22184.5|22168.5|22194|22178|22182.5|22166.5|0
1739951700000|2025-02-19 07:55:00|22184.8|22168.8|22183.8|22167.8|22186.7|22170.7|22182.3|22166.3|0
1739952000000|2025-02-19 08:00:00|22183.2|22167.2|22196.5|22180.5|22198.3|22182.3|22183.2|22167.2|0
1739952300000|2025-02-19 08:05:00|22196.3|22180.3|22184.8|22168.8|22196.3|22180.3|22184|22168|0
1739952600000|2025-02-19 08:10:00|22184.2|22168.2|22186.7|22170.7|22188.7|22172.7|22181.3|22165.3|0
1739952900000|2025-02-19 08:15:00|22186.8|22170.8|22193.3|22177.3|22194.8|22178.8|22186.8|22170.8|0
1739953200000|2025-02-19 08:20:00|22193.4|22177.4|22187.3|22171.3|22195.7|22179.7|22186.7|22170.7|0
1739953500000|2025-02-19 08:25:00|22185.4|22169.4|22185.5|22169.5|22185.8|22169.8|22179|22163|0
1739953800000|2025-02-19 08:30:00|22186|22170|22195.8|22179.8|22200.2|22184.2|22186|22170|0
1739954100000|2025-02-19 08:35:00|22195.5|22179.5|22203.7|22187.7|22204|22188|22194.4|22178.4|0
1739954400000|2025-02-19 08:40:00|22204|22188|22200.7|22184.7|22208|22192|22200.7|22184.7|0
1739954700000|2025-02-19 08:45:00|22200.3|22184.3|22191.2|22175.2|22200.7|22184.7|22189.9|22173.9|0
1739955000000|2025-02-19 08:50:00|22190.5|22174.5|22184.5|22168.5|22191.8|22175.8|22183.9|22167.9|0
1739955300000|2025-02-19 08:55:00|22184.3|22168.3|22193.2|22177.2|22195.7|22179.7|22183.9|22167.9|0
1739955600000|2025-02-19 09:00:00|22191.9|22175.9|22193.3|22177.3|22202.2|22186.2|22190.3|22174.3|0
1739955900000|2025-02-19 09:05:00|22192.4|22176.4|22192.8|22176.8|22197.3|22181.3|22190|22174|0
1739956200000|2025-02-19 09:10:00|22193|22177|22189.8|22173.8|22195.3|22179.3|22180.9|22164.9|0
1739956500000|2025-02-19 09:15:00|22190.5|22174.5|22196.9|22180.9|22197.9|22181.9|22190.3|22174.3|0
1739956800000|2025-02-19 09:20:00|22196.8|22180.8|22193.4|22177.4|22197|22181|22192.5|22176.5|0
1739957100000|2025-02-19 09:25:00|22193.9|22177.9|22197.3|22181.3|22200.3|22184.3|22193.9|22177.9|0
1739957400000|2025-02-19 09:30:00|22197.2|22181.2|22190.8|22174.8|22198.3|22182.3|22190.4|22174.4|0
1739957700000|2025-02-19 09:35:00|22190.9|22174.9|22188.5|22172.5|22192.2|22176.2|22187.5|22171.5|0
1739958000000|2025-02-19 09:40:00|22188.8|22172.8|22189.7|22173.7|22192.4|22176.4|22187.7|22171.7|0
1739958300000|2025-02-19 09:45:00|22189.5|22173.5|22187.4|22171.4|22190.3|22174.3|22185.9|22169.9|0
1739958600000|2025-02-19 09:50:00|22188|22172|22176.7|22160.7|22188.3|22172.3|22175.5|22159.5|0
1739958900000|2025-02-19 09:55:00|22176.8|22160.8|22179.4|22163.4|22181.2|22165.2|22173.5|22157.5|0
1739959200000|2025-02-19 10:00:00|22179.8|22163.8|22183.4|22167.4|22183.9|22167.9|22176|22160|0
1739959500000|2025-02-19 10:05:00|22183.3|22167.3|22173.2|22157.2|22183.5|22167.5|22172|22156|0
1739959800000|2025-02-19 10:10:00|22173.8|22157.8|22175.5|22159.5|22175.8|22159.8|22168.2|22152.2|0
1739960100000|2025-02-19 10:15:00|22175.7|22159.7|22173|22157|22176.3|22160.3|22169.8|22153.8|0
1739960400000|2025-02-19 10:20:00|22172.9|22156.9|22163.2|22147.2|22173.5|22157.5|22162.5|22146.5|0
1739960700000|2025-02-19 10:25:00|22163.8|22147.8|22148.4|22132.4|22167.5|22151.5|22145.5|22129.5|0
1739961000000|2025-02-19 10:30:00|22147.8|22131.8|22144.3|22128.3|22152.8|22136.8|22139.5|22123.5|0
1739961300000|2025-02-19 10:35:00|22144.2|22128.2|22142.3|22126.3|22145.3|22129.3|22140.4|22124.4|0
1739961600000|2025-02-19 10:40:00|22142|22126|22139.2|22123.2|22145.3|22129.3|22137.7|22121.7|0
1739961900000|2025-02-19 10:45:00|22138.8|22122.8|22145.7|22129.7|22148.4|22132.4|22136.4|22120.4|0
1739962200000|2025-02-19 10:50:00|22145.8|22129.8|22151.2|22135.2|22152.2|22136.2|22142.9|22126.9|0
1739962500000|2025-02-19 10:55:00|22151.4|22135.4|22152.7|22136.7|22156.8|22140.8|22151.2|22135.2|0
1739962800000|2025-02-19 11:00:00|22153|22137|22151.7|22135.7|22153.7|22137.7|22141.3|22125.3|0
1739963100000|2025-02-19 11:05:00|22149.9|22133.9|22155|22139|22156.4|22140.4|22149.2|22133.2|0
1739963400000|2025-02-19 11:10:00|22154.9|22138.9|22153|22137|22157.8|22141.8|22150.3|22134.3|0
1739963700000|2025-02-19 11:15:00|22152.8|22136.8|22154.8|22138.8|22157.3|22141.3|22152.5|22136.5|0
1739964000000|2025-02-19 11:20:00|22154.9|22138.9|22149.7|22133.7|22155.2|22139.2|22148.7|22132.7|0
1739964300000|2025-02-19 11:25:00|22149.5|22133.5|22145.3|22129.3|22149.5|22133.5|22140.2|22124.2|0
1739964600000|2025-02-19 11:30:00|22145.9|22129.9|22142.7|22126.7|22150.2|22134.2|22139.8|22123.8|0
1739964900000|2025-02-19 11:35:00|22143.3|22127.3|22139.7|22123.7|22148.7|22132.7|22137.5|22121.5|0
1739965200000|2025-02-19 11:40:00|22139.4|22123.4|22133.4|22117.4|22145.3|22129.3|22133|22117|0
1739965500000|2025-02-19 11:45:00|22133|22117|22133.8|22117.8|22135.8|22119.8|22128.2|22112.2|0
1739965800000|2025-02-19 11:50:00|22133.9|22117.9|22134.4|22118.4|22142|22126|22133.8|22117.8|0
1739966100000|2025-02-19 11:55:00|22134.3|22118.3|22145.2|22129.2|22147|22131|22134.2|22118.2|0
1739966400000|2025-02-19 12:00:00|22145.4|22129.4|22177.5|22161.5|22179.7|22163.7|22141.2|22125.2|0
1739966700000|2025-02-19 12:05:00|22175.9|22159.9|22180.4|22164.4|22181.8|22165.8|22165.8|22149.8|0
1739967000000|2025-02-19 12:10:00|22180|22164|22177.5|22161.5|22183.7|22167.7|22174.9|22158.9|0
1739967300000|2025-02-19 12:15:00|22176.5|22160.5|22176|22160|22179|22163|22171.8|22155.8|0
1739967600000|2025-02-19 12:20:00|22175.2|22159.2|22177.7|22161.7|22178.3|22162.3|22174|22158|0
1739967900000|2025-02-19 12:25:00|22178|22162|22177.8|22161.8|22180.7|22164.7|22174.5|22158.5|0
1739968200000|2025-02-19 12:30:00|22177.4|22161.4|22171.3|22155.3|22179.4|22163.4|22166.2|22150.2|0
1739968500000|2025-02-19 12:35:00|22171.5|22155.5|22171.4|22155.4|22176.4|22160.4|22167.7|22151.7|0
1739968800000|2025-02-19 12:40:00|22171.9|22155.9|22173.2|22157.2|22175.4|22159.4|22170.4|22154.4|0
1739969100000|2025-02-19 12:45:00|22174.7|22158.7|22184.2|22168.2|22187.5|22171.5|22172.2|22156.2|0
1739969400000|2025-02-19 12:50:00|22184.5|22168.5|22184.3|22168.3|22185.8|22169.8|22178.9|22162.9|0
1739969700000|2025-02-19 12:55:00|22183.8|22167.8|22160.3|22144.3|22183.8|22167.8|22160.3|22144.3|0
1739970000000|2025-02-19 13:00:00|22160.5|22144.5|22169|22153|22169|22153|22150.3|22134.3|0
1739970300000|2025-02-19 13:05:00|22168.4|22152.4|22167|22151|22170.3|22154.3|22164.8|22148.8|0
1739970600000|2025-02-19 13:10:00|22167.5|22151.5|22156.8|22140.8|22172.8|22156.8|22156|22140|0
1739970900000|2025-02-19 13:15:00|22155|22139|22144.8|22128.8|22158.2|22142.2|22141.7|22125.7|0
1739971200000|2025-02-19 13:20:00|22143.8|22127.8|22133|22117|22145.8|22129.8|22131.5|22115.5|0
1739971500000|2025-02-19 13:25:00|22132|22116|22128.5|22112.5|22141.7|22125.7|22114|22098|0
1739971800000|2025-02-19 13:30:00|22128.2|22112.2|22124.5|22108.5|22131|22115|22122.9|22106.9|0
1739972100000|2025-02-19 13:35:00|22124.4|22108.4|22117.2|22101.2|22131.9|22115.9|22113.3|22097.3|0
1739972400000|2025-02-19 13:40:00|22116.3|22100.3|22128.4|22112.4|22129.4|22113.4|22116.2|22100.2|0
1739972700000|2025-02-19 13:45:00|22128|22112|22138.7|22122.7|22138.7|22122.7|22127.3|22111.3|0
1739973000000|2025-02-19 13:50:00|22139.2|22123.2|22141.8|22125.8|22142.2|22126.2|22135.2|22119.2|0
1739973300000|2025-02-19 13:55:00|22141.7|22125.7|22137.4|22121.4|22143.5|22127.5|22132.7|22116.7|0
1739973600000|2025-02-19 14:00:00|22135.9|22119.9|22141.2|22125.2|22141.9|22125.9|22123.4|22107.4|0
1739973900000|2025-02-19 14:05:00|22141.4|22125.4|22146.9|22130.9|22151.3|22135.3|22140.3|22124.3|0
1739974200000|2025-02-19 14:10:00|22145.9|22129.9|22140.2|22124.2|22150.8|22134.8|22139.2|22123.2|0
1739974500000|2025-02-19 14:15:00|22139.9|22123.9|22128.2|22112.2|22140.2|22124.2|22123.5|22107.5|0
1739974800000|2025-02-19 14:20:00|22128.8|22112.8|22126.7|22110.7|22133.7|22117.7|22123.3|22107.3|0
1739975100000|2025-02-19 14:25:00|22125.2|22109.2|22139.7|22123.7|22141.5|22125.5|22119.7|22103.7|0
1739975400000|2025-02-19 14:30:00|22134.4|22118.4|22129.8|22113.8|22139.7|22123.7|22106.4|22090.4|0
1739975700000|2025-02-19 14:35:00|22131.7|22115.7|22120.2|22104.2|22153.2|22137.2|22119|22103|0
1739976000000|2025-02-19 14:40:00|22119.9|22103.9|22114.7|22098.7|22130.9|22114.9|22107.7|22091.7|0
1739976300000|2025-02-19 14:45:00|22115.7|22099.7|22098.4|22082.4|22127.3|22111.3|22087.4|22071.4|0
1739976600000|2025-02-19 14:50:00|22095.4|22079.4|22120.9|22104.9|22124.2|22108.2|22094.7|22078.7|0
1739976900000|2025-02-19 14:55:00|22119.4|22103.4|22100.4|22084.4|22121.8|22105.8|22092.7|22076.7|0
1739977200000|2025-02-19 15:00:00|22099.2|22083.2|22076.4|22060.4|22112|22096|22068.4|22052.4|0
1739977500000|2025-02-19 15:05:00|22077.2|22061.2|22061.7|22045.7|22083.9|22067.9|22051.5|22035.5|0
1739977800000|2025-02-19 15:10:00|22062.4|22046.4|22066.9|22050.9|22073.9|22057.9|22052.8|22036.8|0
1739978100000|2025-02-19 15:15:00|22064.2|22048.2|22077.4|22061.4|22088.4|22072.4|22061.4|22045.4|0
1739978400000|2025-02-19 15:20:00|22078.5|22062.5|22074.8|22058.8|22081.9|22065.9|22063.2|22047.2|0
1739978700000|2025-02-19 15:25:00|22076.7|22060.7|22081.2|22065.2|22087.7|22071.7|22071|22055|0
1739979000000|2025-02-19 15:30:00|22082.9|22066.9|22106.7|22090.7|22120|22104|22082.8|22066.8|0
1739979300000|2025-02-19 15:35:00|22106.5|22090.5|22109.4|22093.4|22110.8|22094.8|22086.4|22070.4|0
1739979600000|2025-02-19 15:40:00|22109.9|22093.9|22119.4|22103.4|22121.4|22105.4|22105.9|22089.9|0
1739979900000|2025-02-19 15:45:00|22120|22104|22133.2|22117.2|22140.4|22124.4|22115.9|22099.9|0
1739980200000|2025-02-19 15:50:00|22132.8|22116.8|22116.4|22100.4|22135.7|22119.7|22116.3|22100.3|0
1739980500000|2025-02-19 15:55:00|22114.7|22098.7|22094.2|22078.2|22114.7|22098.7|22079.9|22063.9|0
1739980800000|2025-02-19 16:00:00|22092.9|22076.9|22120.9|22104.9|22131.4|22115.4|22092.4|22076.4|0
1739981100000|2025-02-19 16:05:00|22120.5|22104.5|22122.7|22106.7|22125.7|22109.7|22115.3|22099.3|0
1739981400000|2025-02-19 16:10:00|22122.5|22106.5|22147.8|22131.8|22153.9|22137.9|22118.2|22102.2|0
1739981700000|2025-02-19 16:15:00|22147.9|22131.9|22145.7|22129.7|22155.2|22139.2|22140.9|22124.9|0
1739982000000|2025-02-19 16:20:00|22144.7|22128.7|22149|22133|22150.8|22134.8|22137.7|22121.7|0
1739982300000|2025-02-19 16:25:00|22149.8|22133.8|22150.5|22134.5|22154.3|22138.3|22145.2|22129.2|0
1739982600000|2025-02-19 16:30:00|22149.9|22133.9|22147.5|22131.5|22151.5|22135.5|22140.3|22124.3|0
1739982900000|2025-02-19 16:35:00|22148.7|22132.7|22150.2|22134.2|22153.3|22137.3|22142.7|22126.7|0
1739983200000|2025-02-19 16:40:00|22149.3|22133.3|22170.2|22154.2|22170.7|22154.7|22147.7|22131.7|0
1739983500000|2025-02-19 16:45:00|22169.4|22153.4|22156.8|22140.8|22174|22158|22156|22140|0
1739983800000|2025-02-19 16:50:00|22157.7|22141.7|22167.2|22151.2|22169.2|22153.2|22154.3|22138.3|0
1739984100000|2025-02-19 16:55:00|22167.5|22151.5|22171.4|22155.4|22173.9|22157.9|22165.8|22149.8|0
1739984400000|2025-02-19 17:00:00|22169.3|22153.3|22176.7|22160.7|22182.5|22166.5|22165.3|22149.3|0
1739984700000|2025-02-19 17:05:00|22176.9|22160.9|22182.7|22166.7|22185.8|22169.8|22175.3|22159.3|0
1739985000000|2025-02-19 17:10:00|22182.4|22166.4|22171.8|22155.8|22182.7|22166.7|22165.5|22149.5|0
1739985300000|2025-02-19 17:15:00|22171.9|22155.9|22166.2|22150.2|22172|22156|22160.7|22144.7|0
1739985600000|2025-02-19 17:20:00|22166|22150|22148.7|22132.7|22167.7|22151.7|22148.7|22132.7|0
1739985900000|2025-02-19 17:25:00|22148.5|22132.5|22151.9|22135.9|22155.8|22139.8|22142.9|22126.9|0
1739986200000|2025-02-19 17:30:00|22152.5|22136.5|22142|22126|22153|22137|22140.8|22124.8|0
1739986500000|2025-02-19 17:35:00|22142.9|22126.9|22154.2|22138.2|22157.4|22141.4|22140.9|22124.9|0
1739986800000|2025-02-19 17:40:00|22153.7|22137.7|22164.3|22148.3|22167.7|22151.7|22149|22133|0
1739987100000|2025-02-19 17:45:00|22164.2|22148.2|22164.5|22148.5|22169.3|22153.3|22159.9|22143.9|0
1739987400000|2025-02-19 17:50:00|22164.4|22148.4|22184.5|22168.5|22187.3|22171.3|22164.4|22148.4|0
1739987700000|2025-02-19 17:55:00|22184.7|22168.7|22177.5|22161.5|22188.4|22172.4|22176.9|22160.9|0
1739988000000|2025-02-19 18:00:00|22179.2|22163.2|22165.7|22149.7|22179.4|22163.4|22161|22145|0
1739988300000|2025-02-19 18:05:00|22165.2|22149.2|22145.5|22129.5|22165.2|22149.2|22142.8|22126.8|0
1739988600000|2025-02-19 18:10:00|22145.4|22129.4|22140.7|22124.7|22146.7|22130.7|22128.3|22112.3|0
1739988900000|2025-02-19 18:15:00|22139.8|22123.8|22171.3|22155.3|22172|22156|22139.7|22123.7|0
1739989200000|2025-02-19 18:20:00|22172.9|22156.9|22173.9|22157.9|22179.9|22163.9|22166.2|22150.2|0
1739989500000|2025-02-19 18:25:00|22175.4|22159.4|22177.4|22161.4|22184.2|22168.2|22174.2|22158.2|0
1739989800000|2025-02-19 18:30:00|22179.3|22163.3|22185.4|22169.4|22193.2|22177.2|22179.3|22163.3|0
1739990100000|2025-02-19 18:35:00|22185.9|22169.9|22191.3|22175.3|22193.9|22177.9|22184.8|22168.8|0
1739990400000|2025-02-19 18:40:00|22191.2|22175.2|22184.4|22168.4|22196.4|22180.4|22182.5|22166.5|0
1739990700000|2025-02-19 18:45:00|22184.8|22168.8|22176.9|22160.9|22186.9|22170.9|22175.7|22159.7|0
1739991000000|2025-02-19 18:50:00|22177.3|22161.3|22173.7|22157.7|22178.8|22162.8|22168.4|22152.4|0
1739991300000|2025-02-19 18:55:00|22173.4|22157.4|22164.7|22148.7|22175.8|22159.8|22162.9|22146.9|0
1739991600000|2025-02-19 19:00:00|22166|22150|22168.9|22152.9|22181.9|22165.9|22160.7|22144.7|0
1739991900000|2025-02-19 19:05:00|22168.4|22152.4|22169.7|22153.7|22177.7|22161.7|22167.2|22151.2|0
1739992200000|2025-02-19 19:10:00|22170.5|22154.5|22201.7|22185.7|22201.7|22185.7|22169.8|22153.8|0
1739992500000|2025-02-19 19:15:00|22202.5|22186.5|22203.2|22187.2|22212.2|22196.2|22197.9|22181.9|0
1739992800000|2025-02-19 19:20:00|22204.3|22188.3|22210.1|22194.1|22216.6|22200.6|22204.3|22188.3|0
1739993100000|2025-02-19 19:25:00|22210.2|22194.2|22206.6|22190.6|22211.3|22195.3|22194.1|22178.1|0
1739993400000|2025-02-19 19:30:00|22206.7|22190.7|22210.8|22194.8|22211.3|22195.3|22196.2|22180.2|0
1739993700000|2025-02-19 19:35:00|22211.2|22195.2|22218.6|22202.6|22222.6|22206.6|22211.2|22195.2|0
1739994000000|2025-02-19 19:40:00|22218.8|22202.8|22216.5|22200.5|22227.8|22211.8|22212.3|22196.3|0
1739994300000|2025-02-19 19:45:00|22216.7|22200.7|22214.8|22198.8|22218.6|22202.6|22207.3|22191.3|0
1739994600000|2025-02-19 19:50:00|22214.6|22198.6|22230.6|22214.6|22230.6|22214.6|22213.8|22197.8|0
1739994900000|2025-02-19 19:55:00|22230.5|22214.5|22229.2|22213.2|22231.7|22215.7|22225.3|22209.3|0
1739995200000|2025-02-19 20:00:00|22226.2|22210.2|22209.8|22193.8|22227.1|22211.1|22209.2|22193.2|0
1739995500000|2025-02-19 20:05:00|22211.5|22195.5|22196.6|22180.6|22215.2|22199.2|22195|22179|0
1739995800000|2025-02-19 20:10:00|22196.5|22180.5|22197.7|22181.7|22205|22189|22193.8|22177.8|0
1739996100000|2025-02-19 20:15:00|22197.6|22181.6|22200|22184|22214.5|22198.5|22197|22181|0
1739996400000|2025-02-19 20:20:00|22200.2|22184.2|22197|22181|22203.8|22187.8|22191.2|22175.2|0
1739996700000|2025-02-19 20:25:00|22197.8|22181.8|22151.6|22135.6|22197.8|22181.8|22138.8|22122.8|0
1739997000000|2025-02-19 20:30:00|22154.6|22138.6|22173.8|22157.8|22187.7|22171.7|22150.1|22134.1|0
1739997300000|2025-02-19 20:35:00|22169.7|22153.7|22164.8|22148.8|22181.7|22165.7|22152.1|22136.1|0
1739997600000|2025-02-19 20:40:00|22164.6|22148.6|22160.7|22144.7|22175.8|22159.8|22156.8|22140.8|0
1739997900000|2025-02-19 20:45:00|22162|22146|22155.6|22139.6|22162.1|22146.1|22149.1|22133.1|0
1739998200000|2025-02-19 20:50:00|22174.3|22158.3|22174.5|22158.5|22176.1|22160.1|22161.2|22145.2|0
1739998500000|2025-02-19 20:55:00|22176.8|22160.8|22180.2|22164.2|22190.6|22174.6|22173.5|22157.5|0
1739998800000|2025-02-19 21:00:00|22176|22160|22146.9|22130.9|22176|22160|22144.5|22128.5|0
1739999100000|2025-02-19 21:05:00|22145.4|22129.4|22150.9|22134.9|22158.2|22142.2|22143.7|22127.7|0
1739999400000|2025-02-19 21:10:00|22150.4|22134.4|22144.9|22128.9|22150.4|22134.4|22142.7|22126.7|0
1739999700000|2025-02-19 21:15:00|22145.4|22129.4|22149.4|22133.4|22150.3|22134.3|22145.4|22129.4|0
1740000000000|2025-02-19 21:20:00|22149.3|22133.3|22154.9|22138.9|22157.2|22141.2|22148.9|22132.9|0
1740000300000|2025-02-19 21:25:00|22155|22139|22152.8|22136.8|22155.2|22139.2|22151.2|22135.2|0
1740000600000|2025-02-19 21:30:00|22152.7|22136.7|22150.3|22134.3|22153.2|22137.2|22149.2|22133.2|0
1740000900000|2025-02-19 21:35:00|22150.4|22134.4|22151.2|22135.2|22155.2|22139.2|22148.4|22132.4|0
1740001200000|2025-02-19 21:40:00|22151|22135|22151.9|22135.9|22154.8|22138.8|22150.8|22134.8|0
1740001500000|2025-02-19 21:45:00|22152|22136|22151.9|22135.9|22152.2|22136.2|22149.3|22133.3|0
1740001800000|2025-02-19 21:50:00|22152.2|22136.2|22147.4|22131.4|22152.7|22136.7|22143.4|22127.4|0
1740002100000|2025-02-19 21:55:00|22147.7|22131.7|22150.8|22134.8|22153.7|22137.7|22146.9|22130.9|0
1740002400000|2025-02-19 22:00:00|22151.1|22135.1|22151.2|22135.2|22153.3|22137.3|22149.4|22133.4|0
1740002700000|2025-02-19 22:05:00|22151|22135|22152.1|22136.1|22152.1|22136.1|22151|22135|0
1740003000000|2025-02-19 22:10:00|22151.8|22135.8|22154.4|22138.4|22154.4|22138.4|22151.8|22135.8|0
1740003300000|2025-02-19 22:15:00|22154.2|22138.2|22152.8|22136.8|22155.5|22139.5|22152.8|22136.8|0
1740003600000|2025-02-19 22:20:00|22152.6|22136.6|22152.6|22136.6|22154.6|22138.6|22149.8|22133.8|0
1740003900000|2025-02-19 22:25:00|22152.4|22136.4|22150.3|22134.3|22153.1|22137.1|22150.3|22134.3|0
1740004200000|2025-02-19 22:30:00|22150.6|22134.6|22147.8|22131.8|22150.6|22134.6|22147.6|22131.6|0
1740004500000|2025-02-19 22:35:00|22148|22132|22146.8|22130.8|22148.9|22132.9|22145|22129|0
1740004800000|2025-02-19 22:40:00|22146.9|22130.9|22147.7|22131.7|22147.7|22131.7|22145.9|22129.9|0
1740005100000|2025-02-19 22:45:00|22148.3|22132.3|22146.9|22130.9|22148.3|22132.3|22146.4|22130.4|0
1740005400000|2025-02-19 22:50:00|22146.2|22130.2|22145.3|22129.3|22147.1|22131.1|22144.6|22128.6|0
1740005700000|2025-02-19 22:55:00|22144.8|22128.8|22145.6|22129.6|22147|22131|22142.6|22126.6|0
1740006000000|2025-02-19 23:00:00|22144.2|22128.2|22159.5|22143.5|22160.7|22144.7|22144.2|22128.2|0
1740006300000|2025-02-19 23:05:00|22159.4|22143.4|22155.2|22139.2|22161.3|22145.3|22154.5|22138.5|0
1740006600000|2025-02-19 23:10:00|22154.8|22138.8|22161|22145|22162.5|22146.5|22154.7|22138.7|0
1740006900000|2025-02-19 23:15:00|22160.2|22144.2|22161.8|22145.8|22163|22147|22158.8|22142.8|0
1740007200000|2025-02-19 23:20:00|22161.9|22145.9|22154.4|22138.4|22163.3|22147.3|22154.3|22138.3|0
1740007500000|2025-02-19 23:25:00|22154.5|22138.5|22152.3|22136.3|22154.8|22138.8|22149.7|22133.7|0
1740007800000|2025-02-19 23:30:00|22152.2|22136.2|22155.9|22139.9|22159.3|22143.3|22152.2|22136.2|0
1740008100000|2025-02-19 23:35:00|22156.2|22140.2|22155.5|22139.5|22160.5|22144.5|22152|22136|0
1740008400000|2025-02-19 23:40:00|22155.3|22139.3|22153.8|22137.8|22157.7|22141.7|22152.4|22136.4|0
1740008700000|2025-02-19 23:45:00|22154|22138|22147.4|22131.4|22154|22138|22143.5|22127.5|0
1740009000000|2025-02-19 23:50:00|22147.5|22131.5|22145.7|22129.7|22148.3|22132.3|22143.3|22127.3|0
1740009300000|2025-02-19 23:55:00|22146|22130|22148.9|22132.9|22150.2|22134.2|22143.9|22127.9|0
1740009600000|2025-02-20 00:00:00|22147.4|22131.4|22147.5|22131.5|22148.2|22132.2|22136.3|22120.3|0
1740009900000|2025-02-20 00:05:00|22147.7|22131.7|22150.8|22134.8|22151.5|22135.5|22146.3|22130.3|0
1740010200000|2025-02-20 00:10:00|22150.2|22134.2|22147.9|22131.9|22150.8|22134.8|22146.7|22130.7|0
1740010500000|2025-02-20 00:15:00|22148|22132|22140.2|22124.2|22148|22132|22139.7|22123.7|0
1740010800000|2025-02-20 00:20:00|22139.9|22123.9|22139.2|22123.2|22141.7|22125.7|22139.2|22123.2|0
1740011100000|2025-02-20 00:25:00|22139.4|22123.4|22137.8|22121.8|22139.5|22123.5|22132.7|22116.7|0
1740011400000|2025-02-20 00:30:00|22137.9|22121.9|22137.3|22121.3|22141.2|22125.2|22132|22116|0
1740011700000|2025-02-20 00:35:00|22137.8|22121.8|22146.3|22130.3|22148.7|22132.7|22136.7|22120.7|0
1740012000000|2025-02-20 00:40:00|22146|22130|22145|22129|22147.3|22131.3|22142.8|22126.8|0
1740012300000|2025-02-20 00:45:00|22145.2|22129.2|22148.5|22132.5|22151|22135|22143.8|22127.8|0
1740012600000|2025-02-20 00:50:00|22148.3|22132.3|22150.4|22134.4|22152.3|22136.3|22147.4|22131.4|0
1740012900000|2025-02-20 00:55:00|22150.5|22134.5|22158.9|22142.9|22159.7|22143.7|22149.8|22133.8|0
1740013200000|2025-02-20 01:00:00|22158.3|22142.3|22155.7|22139.7|22160.4|22144.4|22153|22137|0
1740013500000|2025-02-20 01:05:00|22155.4|22139.4|22146.4|22130.4|22156|22140|22145.9|22129.9|0
1740013800000|2025-02-20 01:10:00|22146.3|22130.3|22139.7|22123.7|22146.5|22130.5|22137|22121|0
1740014100000|2025-02-20 01:15:00|22139.4|22123.4|22140.8|22124.8|22143|22127|22137.2|22121.2|0
1740014400000|2025-02-20 01:20:00|22140.9|22124.9|22113.3|22097.3|22141.2|22125.2|22113.3|22097.3|0
1740014700000|2025-02-20 01:25:00|22114.3|22098.3|22124|22108|22125.2|22109.2|22112.3|22096.3|0
1740015000000|2025-02-20 01:30:00|22123.9|22107.9|22118.9|22102.9|22123.9|22107.9|22116.3|22100.3|0
1740015300000|2025-02-20 01:35:00|22119|22103|22117.3|22101.3|22120.8|22104.8|22110.8|22094.8|0
1740015600000|2025-02-20 01:40:00|22117.2|22101.2|22110.4|22094.4|22117.2|22101.2|22104|22088|0
1740015900000|2025-02-20 01:45:00|22110.2|22094.2|22109.3|22093.3|22110.8|22094.8|22104.3|22088.3|0
1740016200000|2025-02-20 01:50:00|22108|22092|22103|22087|22109.2|22093.2|22096.3|22080.3|0
1740016500000|2025-02-20 01:55:00|22103.2|22087.2|22101|22085|22103.2|22087.2|22098|22082|0
1740016800000|2025-02-20 02:00:00|22099.7|22083.7|22100.8|22084.8|22102.9|22086.9|22089.9|22073.9|0
1740017100000|2025-02-20 02:05:00|22100.4|22084.4|22107|22091|22107.5|22091.5|22098.2|22082.2|0
1740017400000|2025-02-20 02:10:00|22109.2|22093.2|22116.5|22100.5|22118.8|22102.8|22107.4|22091.4|0
1740017700000|2025-02-20 02:15:00|22115.9|22099.9|22114.2|22098.2|22117.5|22101.5|22110.5|22094.5|0
1740018000000|2025-02-20 02:20:00|22114.7|22098.7|22111.3|22095.3|22116.8|22100.8|22110.8|22094.8|0
1740018300000|2025-02-20 02:25:00|22110.5|22094.5|22108.5|22092.5|22111.3|22095.3|22105.2|22089.2|0
1740018600000|2025-02-20 02:30:00|22108.7|22092.7|22105|22089|22111.4|22095.4|22103.8|22087.8|0
1740018900000|2025-02-20 02:35:00|22104.8|22088.8|22115.8|22099.8|22116.5|22100.5|22099.8|22083.8|0
1740019200000|2025-02-20 02:40:00|22116.3|22100.3|22110.8|22094.8|22116.4|22100.4|22109.3|22093.3|0
1740019500000|2025-02-20 02:45:00|22110|22094|22112|22096|22114|22098|22104.5|22088.5|0
1740019800000|2025-02-20 02:50:00|22112.2|22096.2|22115.3|22099.3|22115.8|22099.8|22109.8|22093.8|0
1740020100000|2025-02-20 02:55:00|22115|22099|22116|22100|22116.7|22100.7|22113.5|22097.5|0
1740020400000|2025-02-20 03:00:00|22117|22101|22112.2|22096.2|22117|22101|22110.7|22094.7|0
1740020700000|2025-02-20 03:05:00|22111.5|22095.5|22114.8|22098.8|22115.2|22099.2|22111.4|22095.4|0
1740021000000|2025-02-20 03:10:00|22114.5|22098.5|22112.7|22096.7|22116.5|22100.5|22110.5|22094.5|0
1740021300000|2025-02-20 03:15:00|22112.3|22096.3|22112.5|22096.5|22115.5|22099.5|22111.5|22095.5|0
1740021600000|2025-02-20 03:20:00|22111.2|22095.2|22112.8|22096.8|22113.8|22097.8|22109.7|22093.7|0
1740021900000|2025-02-20 03:25:00|22112.5|22096.5|22114|22098|22114|22098|22105.7|22089.7|0
1740022200000|2025-02-20 03:30:00|22114.2|22098.2|22120|22104|22121.3|22105.3|22112.7|22096.7|0
1740022500000|2025-02-20 03:35:00|22120.2|22104.2|22119.8|22103.8|22121|22105|22117.3|22101.3|0
1740022800000|2025-02-20 03:40:00|22119.9|22103.9|22120.3|22104.3|22122.5|22106.5|22118.9|22102.9|0
1740023100000|2025-02-20 03:45:00|22120|22104|22117.3|22101.3|22120.9|22104.9|22116.5|22100.5|0
1740023400000|2025-02-20 03:50:00|22117.5|22101.5|22115.8|22099.8|22119.2|22103.2|22114.8|22098.8|0
1740023700000|2025-02-20 03:55:00|22116|22100|22111.8|22095.8|22117|22101|22109|22093|0
1740024000000|2025-02-20 04:00:00|22111.7|22095.7|22099.3|22083.3|22112|22096|22095.3|22079.3|0
1740024300000|2025-02-20 04:05:00|22098.9|22082.9|22101.4|22085.4|22102.2|22086.2|22098.2|22082.2|0
1740024600000|2025-02-20 04:10:00|22100.9|22084.9|22102.4|22086.4|22103.4|22087.4|22100|22084|0
1740024900000|2025-02-20 04:15:00|22102.8|22086.8|22107.8|22091.8|22107.8|22091.8|22101.9|22085.9|0
1740025200000|2025-02-20 04:20:00|22107.9|22091.9|22111.8|22095.8|22111.9|22095.9|22107.7|22091.7|0
1740025500000|2025-02-20 04:25:00|22111.7|22095.7|22113.9|22097.9|22114.2|22098.2|22110.9|22094.9|0
1740025800000|2025-02-20 04:30:00|22113.8|22097.8|22108.4|22092.4|22113.8|22097.8|22107|22091|0
1740026100000|2025-02-20 04:35:00|22108.7|22092.7|22107.8|22091.8|22109.5|22093.5|22107.5|22091.5|0
1740026400000|2025-02-20 04:40:00|22107.7|22091.7|22108.7|22092.7|22109.2|22093.2|22105.7|22089.7|0
1740026700000|2025-02-20 04:45:00|22108.5|22092.5|22106.5|22090.5|22108.7|22092.7|22103.2|22087.2|0
1740027000000|2025-02-20 04:50:00|22106.4|22090.4|22104.3|22088.3|22107|22091|22103.4|22087.4|0
1740027300000|2025-02-20 04:55:00|22104.4|22088.4|22107|22091|22108.3|22092.3|22104.4|22088.4|0
1740027600000|2025-02-20 05:00:00|22107.5|22091.5|22102.4|22086.4|22108.4|22092.4|22100.2|22084.2|0
1740027900000|2025-02-20 05:05:00|22102.7|22086.7|22106.4|22090.4|22109.3|22093.3|22102.4|22086.4|0
1740028200000|2025-02-20 05:10:00|22106.7|22090.7|22108|22092|22109|22093|22105.5|22089.5|0
1740028500000|2025-02-20 05:15:00|22108.2|22092.2|22112.9|22096.9|22113.5|22097.5|22107.9|22091.9|0
1740028800000|2025-02-20 05:20:00|22112.8|22096.8|22111|22095|22114.3|22098.3|22110.3|22094.3|0
1740029100000|2025-02-20 05:25:00|22111.5|22095.5|22110.5|22094.5|22112.2|22096.2|22109.2|22093.2|0
1740029400000|2025-02-20 05:30:00|22110.2|22094.2|22106.9|22090.9|22111.7|22095.7|22106.4|22090.4|0
1740029700000|2025-02-20 05:35:00|22107|22091|22105.3|22089.3|22107.4|22091.4|22102.9|22086.9|0
1740030000000|2025-02-20 05:40:00|22105.4|22089.4|22106|22090|22106.5|22090.5|22103|22087|0
1740030300000|2025-02-20 05:45:00|22105.9|22089.9|22103.9|22087.9|22106|22090|22102.8|22086.8|0
1740030600000|2025-02-20 05:50:00|22103.8|22087.8|22104.9|22088.9|22105.7|22089.7|22103.3|22087.3|0
1740030900000|2025-02-20 05:55:00|22105|22089|22100.3|22084.3|22105.2|22089.2|22100.2|22084.2|0
1740031200000|2025-02-20 06:00:00|22100.4|22084.4|22097.7|22081.7|22101.2|22085.2|22094.2|22078.2|0
1740031500000|2025-02-20 06:05:00|22097.5|22081.5|22092.7|22076.7|22098|22082|22090.4|22074.4|0
1740031800000|2025-02-20 06:10:00|22092.5|22076.5|22098.7|22082.7|22104.3|22088.3|22091.7|22075.7|0
1740032100000|2025-02-20 06:15:00|22098.5|22082.5|22079.5|22063.5|22098.7|22082.7|22078.2|22062.2|0
1740032400000|2025-02-20 06:20:00|22079.2|22063.2|22085.4|22069.4|22087.2|22071.2|22078|22062|0
1740032700000|2025-02-20 06:25:00|22084.8|22068.8|22083.4|22067.4|22084.8|22068.8|22075.7|22059.7|0
1740033000000|2025-02-20 06:30:00|22084.7|22068.7|22087.7|22071.7|22092|22076|22084.3|22068.3|0
1740033300000|2025-02-20 06:35:00|22087.5|22071.5|22086.3|22070.3|22088.9|22072.9|22082.8|22066.8|0
1740033600000|2025-02-20 06:40:00|22086|22070|22087.7|22071.7|22091.2|22075.2|22085.3|22069.3|0
1740033900000|2025-02-20 06:45:00|22087.5|22071.5|22086.7|22070.7|22089.2|22073.2|22084.5|22068.5|0
1740034200000|2025-02-20 06:50:00|22086.8|22070.8|22089|22073|22089.8|22073.8|22083.5|22067.5|0
1740034500000|2025-02-20 06:55:00|22089.2|22073.2|22090.5|22074.5|22094.3|22078.3|22088.8|22072.8|0
1740034800000|2025-02-20 07:00:00|22090.7|22074.7|22079.3|22063.3|22093.4|22077.4|22079.2|22063.2|0
1740035100000|2025-02-20 07:05:00|22079.2|22063.2|22081.2|22065.2|22082.8|22066.8|22072.5|22056.5|0
1740035400000|2025-02-20 07:10:00|22081|22065|22085.8|22069.8|22088.3|22072.3|22077.8|22061.8|0
1740035700000|2025-02-20 07:15:00|22086.3|22070.3|22087|22071|22094.5|22078.5|22082.2|22066.2|0
1740036000000|2025-02-20 07:20:00|22086.9|22070.9|22089.2|22073.2|22090.5|22074.5|22084.3|22068.3|0
1740036300000|2025-02-20 07:25:00|22089|22073|22095.8|22079.8|22095.8|22079.8|22089|22073|0
1740036600000|2025-02-20 07:30:00|22099.5|22083.5|22094.9|22078.9|22099.7|22083.7|22090|22074|0
1740036900000|2025-02-20 07:35:00|22095|22079|22097.3|22081.3|22097.8|22081.8|22092.4|22076.4|0
1740037200000|2025-02-20 07:40:00|22096.8|22080.8|22092.5|22076.5|22097.9|22081.9|22090.5|22074.5|0
1740037500000|2025-02-20 07:45:00|22092.7|22076.7|22079.9|22063.9|22092.7|22076.7|22079.4|22063.4|0
1740037800000|2025-02-20 07:50:00|22080|22064|22081.8|22065.8|22084.3|22068.3|22079|22063|0
1740038100000|2025-02-20 07:55:00|22081.5|22065.5|22081.2|22065.2|22083.8|22067.8|22080|22064|0
1740038400000|2025-02-20 08:00:00|22081|22065|22088|22072|22090.8|22074.8|22081|22065|0
1740038700000|2025-02-20 08:05:00|22087.2|22071.2|22089.5|22073.5|22094.3|22078.3|22084.2|22068.2|0
1740039000000|2025-02-20 08:10:00|22088.5|22072.5|22095.9|22079.9|22100|22084|22085.8|22069.8|0
1740039300000|2025-02-20 08:15:00|22095.8|22079.8|22093.7|22077.7|22097.4|22081.4|22087.2|22071.2|0
1740039600000|2025-02-20 08:20:00|22093.9|22077.9|22097.5|22081.5|22097.5|22081.5|22090.7|22074.7|0
1740039900000|2025-02-20 08:25:00|22097.2|22081.2|22110.8|22094.8|22114.7|22098.7|22095.9|22079.9|0
1740040200000|2025-02-20 08:30:00|22110.9|22094.9|22109.3|22093.3|22114.5|22098.5|22106.9|22090.9|0
1740040500000|2025-02-20 08:35:00|22108.9|22092.9|22110.3|22094.3|22110.9|22094.9|22104.5|22088.5|0
1740040800000|2025-02-20 08:40:00|22110|22094|22111.5|22095.5|22112.9|22096.9|22105|22089|0
1740041100000|2025-02-20 08:45:00|22112.4|22096.4|22110.7|22094.7|22116.8|22100.8|22108.9|22092.9|0
1740041400000|2025-02-20 08:50:00|22110.8|22094.8|22112.2|22096.2|22112.7|22096.7|22108.7|22092.7|0
1740041700000|2025-02-20 08:55:00|22112.3|22096.3|22113.4|22097.4|22116.8|22100.8|22112.2|22096.2|0
1740042000000|2025-02-20 09:00:00|22113.3|22097.3|22113.3|22097.3|22118.5|22102.5|22106.7|22090.7|0
1740042300000|2025-02-20 09:05:00|22113.8|22097.8|22123.8|22107.8|22124.9|22108.9|22113|22097|0
1740042600000|2025-02-20 09:10:00|22123.7|22107.7|22120.2|22104.2|22125.5|22109.5|22119.5|22103.5|0
1740042900000|2025-02-20 09:15:00|22119.9|22103.9|22120.5|22104.5|22121.8|22105.8|22118|22102|0
1740043200000|2025-02-20 09:20:00|22120.4|22104.4|22115.3|22099.3|22125.9|22109.9|22114.7|22098.7|0
1740043500000|2025-02-20 09:25:00|22116.2|22100.2|22122.3|22106.3|22123.2|22107.2|22114.5|22098.5|0
1740043800000|2025-02-20 09:30:00|22122.5|22106.5|22114.4|22098.4|22123.7|22107.7|22113.4|22097.4|0
1740044100000|2025-02-20 09:35:00|22112.4|22096.4|22115.2|22099.2|22117.9|22101.9|22112.4|22096.4|0
1740044400000|2025-02-20 09:40:00|22115.7|22099.7|22118.2|22102.2|22120.5|22104.5|22114.2|22098.2|0
1740044700000|2025-02-20 09:45:00|22118.3|22102.3|22117.3|22101.3|22121.8|22105.8|22116.5|22100.5|0
1740045000000|2025-02-20 09:50:00|22117|22101|22126.4|22110.4|22127.3|22111.3|22117|22101|0
1740045300000|2025-02-20 09:55:00|22126.5|22110.5|22137.2|22121.2|22139.3|22123.3|22125.2|22109.2|0
1740045600000|2025-02-20 10:00:00|22137|22121|22144.3|22128.3|22146.9|22130.9|22135.2|22119.2|0
1740045900000|2025-02-20 10:05:00|22145|22129|22146.3|22130.3|22151.2|22135.2|22140.5|22124.5|0
1740046200000|2025-02-20 10:10:00|22145.9|22129.9|22140.5|22124.5|22147.3|22131.3|22138.2|22122.2|0
1740046500000|2025-02-20 10:15:00|22140.4|22124.4|22145.2|22129.2|22145.9|22129.9|22137.7|22121.7|0
1740046800000|2025-02-20 10:20:00|22145|22129|22146.8|22130.8|22147.9|22131.9|22143.7|22127.7|0
1740047100000|2025-02-20 10:25:00|22146.5|22130.5|22144.8|22128.8|22147.8|22131.8|22143.5|22127.5|0
1740047400000|2025-02-20 10:30:00|22144.7|22128.7|22141.7|22125.7|22145.7|22129.7|22141.3|22125.3|0
1740047700000|2025-02-20 10:35:00|22141.4|22125.4|22143.2|22127.2|22143.5|22127.5|22140.9|22124.9|0
1740048000000|2025-02-20 10:40:00|22143.3|22127.3|22143.8|22127.8|22144.5|22128.5|22140.5|22124.5|0
1740048300000|2025-02-20 10:45:00|22143.9|22127.9|22146.2|22130.2|22147.2|22131.2|22143.7|22127.7|0
1740048600000|2025-02-20 10:50:00|22146.4|22130.4|22139.7|22123.7|22146.4|22130.4|22138.9|22122.9|0
1740048900000|2025-02-20 10:55:00|22139.5|22123.5|22135.5|22119.5|22140.9|22124.9|22135.5|22119.5|0
1740049200000|2025-02-20 11:00:00|22135.4|22119.4|22136.7|22120.7|22140.3|22124.3|22131.9|22115.9|0
1740049500000|2025-02-20 11:05:00|22136.5|22120.5|22132.3|22116.3|22140.8|22124.8|22131.3|22115.3|0
1740049800000|2025-02-20 11:10:00|22132.2|22116.2|22133.7|22117.7|22135.2|22119.2|22129|22113|0
1740050100000|2025-02-20 11:15:00|22133.8|22117.8|22132.5|22116.5|22136.3|22120.3|22130.9|22114.9|0
1740050400000|2025-02-20 11:20:00|22132.4|22116.4|22129.8|22113.8|22132.8|22116.8|22126.8|22110.8|0
1740050700000|2025-02-20 11:25:00|22130.2|22114.2|22124.7|22108.7|22131.3|22115.3|22121.9|22105.9|0
1740051000000|2025-02-20 11:30:00|22124.8|22108.8|22115.7|22099.7|22126.3|22110.3|22115.5|22099.5|0
1740051300000|2025-02-20 11:35:00|22115.8|22099.8|22107.9|22091.9|22115.8|22099.8|22106.8|22090.8|0
1740051600000|2025-02-20 11:40:00|22107.8|22091.8|22119|22103|22120.4|22104.4|22107.8|22091.8|0
1740051900000|2025-02-20 11:45:00|22118.8|22102.8|22122.7|22106.7|22124|22108|22117.5|22101.5|0
1740052200000|2025-02-20 11:50:00|22122.5|22106.5|22133.9|22117.9|22133.9|22117.9|22122.5|22106.5|0
1740052500000|2025-02-20 11:55:00|22134|22118|22117.8|22101.8|22140|22124|22114.2|22098.2|0
1740052800000|2025-02-20 12:00:00|22118.7|22102.7|22124.8|22108.8|22133.5|22117.5|22117|22101|0
1740053100000|2025-02-20 12:05:00|22125|22109|22117.9|22101.9|22129.4|22113.4|22117.4|22101.4|0
1740053400000|2025-02-20 12:10:00|22117.5|22101.5|22117.5|22101.5|22119.8|22103.8|22105.5|22089.5|0
1740053700000|2025-02-20 12:15:00|22117.7|22101.7|22121.3|22105.3|22123.7|22107.7|22112.2|22096.2|0
1740054000000|2025-02-20 12:20:00|22120.3|22104.3|22119.9|22103.9|22123.3|22107.3|22118.2|22102.2|0
1740054300000|2025-02-20 12:25:00|22119.8|22103.8|22119.5|22103.5|22122.3|22106.3|22113.8|22097.8|0
1740054600000|2025-02-20 12:30:00|22119.4|22103.4|22131.7|22115.7|22133.5|22117.5|22117|22101|0
1740054900000|2025-02-20 12:35:00|22132|22116|22132.8|22116.8|22133.7|22117.7|22124.9|22108.9|0
1740055200000|2025-02-20 12:40:00|22132.9|22116.9|22135.9|22119.9|22138.8|22122.8|22132.5|22116.5|0
1740055500000|2025-02-20 12:45:00|22135.8|22119.8|22133.5|22117.5|22136.7|22120.7|22132|22116|0
1740055800000|2025-02-20 12:50:00|22134.4|22118.4|22131.9|22115.9|22135|22119|22125.2|22109.2|0
1740056100000|2025-02-20 12:55:00|22132.8|22116.8|22138.4|22122.4|22141.4|22125.4|22129.7|22113.7|0
1740056400000|2025-02-20 13:00:00|22138.7|22122.7|22129.7|22113.7|22142.9|22126.9|22128.2|22112.2|0
1740056700000|2025-02-20 13:05:00|22128.5|22112.5|22125.3|22109.3|22133.9|22117.9|22124|22108|0
1740057000000|2025-02-20 13:10:00|22125.2|22109.2|22130|22114|22131.5|22115.5|22123.7|22107.7|0
1740057300000|2025-02-20 13:15:00|22129.8|22113.8|22128.9|22112.9|22131|22115|22126.9|22110.9|0
1740057600000|2025-02-20 13:20:00|22129|22113|22129.7|22113.7|22134|22118|22122.7|22106.7|0
1740057900000|2025-02-20 13:25:00|22129.2|22113.2|22124.2|22108.2|22130.7|22114.7|22121.5|22105.5|0
1740058200000|2025-02-20 13:30:00|22123.3|22107.3|22124|22108|22130.4|22114.4|22119.4|22103.4|0
1740058500000|2025-02-20 13:35:00|22123.9|22107.9|22124.7|22108.7|22129|22113|22119.4|22103.4|0
1740058800000|2025-02-20 13:40:00|22124.8|22108.8|22135.4|22119.4|22136.4|22120.4|22124.2|22108.2|0
1740059100000|2025-02-20 13:45:00|22135.3|22119.3|22130.5|22114.5|22139.5|22123.5|22128.2|22112.2|0
1740059400000|2025-02-20 13:50:00|22130.7|22114.7|22129.2|22113.2|22130.7|22114.7|22122.7|22106.7|0
1740059700000|2025-02-20 13:55:00|22128.9|22112.9|22134.9|22118.9|22135.7|22119.7|22122.5|22106.5|0
1740060000000|2025-02-20 14:00:00|22135.9|22119.9|22145.7|22129.7|22147.2|22131.2|22133.8|22117.8|0
1740060300000|2025-02-20 14:05:00|22145.9|22129.9|22148.2|22132.2|22152.4|22136.4|22143.4|22127.4|0
1740060600000|2025-02-20 14:10:00|22148.7|22132.7|22148.7|22132.7|22151.9|22135.9|22144.9|22128.9|0
1740060900000|2025-02-20 14:15:00|22148|22132|22147.7|22131.7|22153.4|22137.4|22145|22129|0
1740061200000|2025-02-20 14:20:00|22146.9|22130.9|22143.5|22127.5|22152.9|22136.9|22140.7|22124.7|0
1740061500000|2025-02-20 14:25:00|22137.3|22121.3|22142.7|22126.7|22147.2|22131.2|22135.2|22119.2|0
1740061800000|2025-02-20 14:30:00|22141.9|22125.9|22106.2|22090.2|22153.8|22137.8|22103.8|22087.8|0
1740062100000|2025-02-20 14:35:00|22106.9|22090.9|22130.2|22114.2|22131.9|22115.9|22106.9|22090.9|0
1740062400000|2025-02-20 14:40:00|22130|22114|22105.4|22089.4|22144.4|22128.4|22105.4|22089.4|0
1740062700000|2025-02-20 14:45:00|22097.9|22081.9|22069.9|22053.9|22103.3|22087.3|22066.2|22050.2|0
1740063000000|2025-02-20 14:50:00|22071.2|22055.2|21997.9|21981.9|22072.9|22056.9|21973.7|21957.7|0
1740063300000|2025-02-20 14:55:00|22000.9|21984.9|21942.5|21926.5|22005.2|21989.2|21932.3|21916.3|0
1740063600000|2025-02-20 15:00:00|21942|21926|21963.2|21947.2|21968.2|21952.2|21883.2|21867.2|0
1740063900000|2025-02-20 15:05:00|21961.9|21945.9|21936.5|21920.5|21980.9|21964.9|21929|21913|0
1740064200000|2025-02-20 15:10:00|21936.8|21920.8|21962.7|21946.7|21979.2|21963.2|21927.7|21911.7|0
1740064500000|2025-02-20 15:15:00|21964.2|21948.2|22008.4|21992.4|22018.4|22002.4|21964.2|21948.2|0
1740064800000|2025-02-20 15:20:00|22009.9|21993.9|22011.7|21995.7|22032.8|22016.8|21993.7|21977.7|0
1740065100000|2025-02-20 15:25:00|22016.2|22000.2|22018.7|22002.7|22022.9|22006.9|22007.1|21991.1|0
1740065400000|2025-02-20 15:30:00|22017.9|22001.9|22014.7|21998.7|22036.4|22020.4|22013.4|21997.4|0
1740065700000|2025-02-20 15:35:00|22013.9|21997.9|22008.4|21992.4|22018.2|22002.2|21988.4|21972.4|0
1740066000000|2025-02-20 15:40:00|22006.9|21990.9|21990.3|21974.3|22011.4|21995.4|21985.9|21969.9|0
1740066300000|2025-02-20 15:45:00|21989.4|21973.4|21957.2|21941.2|21999.2|21983.2|21955.2|21939.2|0
1740066600000|2025-02-20 15:50:00|21956.7|21940.7|21944.3|21928.3|21958.7|21942.7|21932.7|21916.7|0
1740066900000|2025-02-20 15:55:00|21943.6|21927.6|21919.9|21903.9|21959.4|21943.4|21907.3|21891.3|0
1740067200000|2025-02-20 16:00:00|21920.2|21904.2|21949.9|21933.9|21960.4|21944.4|21915.2|21899.2|0
1740067500000|2025-02-20 16:05:00|21950.6|21934.6|21983.8|21967.8|21988.9|21972.9|21947.1|21931.1|0
1740067800000|2025-02-20 16:10:00|21984.8|21968.8|21988.6|21972.6|22006.4|21990.4|21984.1|21968.1|0
1740068100000|2025-02-20 16:15:00|21988.9|21972.9|21959.9|21943.9|21988.9|21972.9|21956.1|21940.1|0
1740068400000|2025-02-20 16:20:00|21959.7|21943.7|21981.9|21965.9|21984.9|21968.9|21959.7|21943.7|0
1740068700000|2025-02-20 16:25:00|21980.9|21964.9|21991.3|21975.3|21995.1|21979.1|21969.4|21953.4|0
1740069000000|2025-02-20 16:30:00|21990.9|21974.9|21979.8|21963.8|22001.2|21985.2|21969.2|21953.2|0
1740069300000|2025-02-20 16:35:00|21980.2|21964.2|21976.6|21960.6|21981.7|21965.7|21947.9|21931.9|0
1740069600000|2025-02-20 16:40:00|21975.1|21959.1|21986.4|21970.4|21987.9|21971.9|21963.2|21947.2|0
1740069900000|2025-02-20 16:45:00|21986.2|21970.2|21967.2|21951.2|21987.4|21971.4|21959.4|21943.4|0
1740070200000|2025-02-20 16:50:00|21966.3|21950.3|21971.2|21955.2|21986.4|21970.4|21960.3|21944.3|0
1740070500000|2025-02-20 16:55:00|21972.9|21956.9|21961.6|21945.6|21972.9|21956.9|21957.6|21941.6|0
1740070800000|2025-02-20 17:00:00|21961.7|21945.7|21994.7|21978.7|21999.4|21983.4|21954.6|21938.6|0
1740071100000|2025-02-20 17:05:00|21995.1|21979.1|22004.9|21988.9|22010.9|21994.9|21993.9|21977.9|0
1740071400000|2025-02-20 17:10:00|22005.1|21989.1|22005.4|21989.4|22013.9|21997.9|21991.9|21975.9|0
1740071700000|2025-02-20 17:15:00|22005.1|21989.1|22012.1|21996.1|22016.9|22000.9|21998.2|21982.2|0
1740072000000|2025-02-20 17:20:00|22012.7|21996.7|22010.2|21994.2|22018.2|22002.2|22002.8|21986.8|0
1740072300000|2025-02-20 17:25:00|22010.7|21994.7|22010.7|21994.7|22016.9|22000.9|22006.1|21990.1|0
1740072600000|2025-02-20 17:30:00|22009.9|21993.9|22011.9|21995.9|22018.6|22002.6|22006.4|21990.4|0
1740072900000|2025-02-20 17:35:00|22012.2|21996.2|22011.3|21995.3|22024.7|22008.7|22007.3|21991.3|0
1740073200000|2025-02-20 17:40:00|22011.2|21995.2|22024.9|22008.9|22028.8|22012.8|22007.7|21991.7|0
1740073500000|2025-02-20 17:45:00|22023.9|22007.9|21999.2|21983.2|22023.9|22007.9|21996.7|21980.7|0
1740073800000|2025-02-20 17:50:00|21999.4|21983.4|21997.4|21981.4|22005.9|21989.9|21994.1|21978.1|0
1740074100000|2025-02-20 17:55:00|21997.2|21981.2|21971.7|21955.7|21997.9|21981.9|21971.7|21955.7|0
1740074400000|2025-02-20 18:00:00|21970.9|21954.9|21981.9|21965.9|21982.9|21966.9|21959.8|21943.8|0
1740074700000|2025-02-20 18:05:00|21980.9|21964.9|21988.9|21972.9|21993.9|21977.9|21978.9|21962.9|0
1740075000000|2025-02-20 18:10:00|21988.7|21972.7|21997.7|21981.7|21998.7|21982.7|21982.2|21966.2|0
1740075300000|2025-02-20 18:15:00|21996.9|21980.9|21980.9|21964.9|21998.4|21982.4|21979.4|21963.4|0
1740075600000|2025-02-20 18:20:00|21981.2|21965.2|21972.9|21956.9|21983.2|21967.2|21961.4|21945.4|0
1740075900000|2025-02-20 18:25:00|21970.9|21954.9|21976.1|21960.1|21984.2|21968.2|21964.1|21948.1|0
1740076200000|2025-02-20 18:30:00|21973.4|21957.4|21985.3|21969.3|21992.4|21976.4|21969.6|21953.6|0
1740076500000|2025-02-20 18:35:00|21984.7|21968.7|21988.7|21972.7|21995.7|21979.7|21979.2|21963.2|0
1740076800000|2025-02-20 18:40:00|21989.7|21973.7|21994.9|21978.9|21995.9|21979.9|21978.9|21962.9|0
1740077100000|2025-02-20 18:45:00|21993.2|21977.2|21986.6|21970.6|21995.4|21979.4|21981.7|21965.7|0
1740077400000|2025-02-20 18:50:00|21985.8|21969.8|21980.9|21964.9|21985.8|21969.8|21976.9|21960.9|0
1740077700000|2025-02-20 18:55:00|21980.1|21964.1|21999.7|21983.7|22007.8|21991.8|21978.4|21962.4|0
1740078000000|2025-02-20 19:00:00|21998.7|21982.7|22004.4|21988.4|22010.4|21994.4|21993.7|21977.7|0
1740078300000|2025-02-20 19:05:00|22004.3|21988.3|22004.9|21988.9|22015.8|21999.8|22001.6|21985.6|0
1740078600000|2025-02-20 19:10:00|22004.4|21988.4|22029.4|22013.4|22031.8|22015.8|22004.4|21988.4|0
1740078900000|2025-02-20 19:15:00|22029.7|22013.7|22035.4|22019.4|22036.1|22020.1|22024.2|22008.2|0
1740079200000|2025-02-20 19:20:00|22035.9|22019.9|22033.7|22017.7|22041.9|22025.9|22033.3|22017.3|0
1740079500000|2025-02-20 19:25:00|22033.2|22017.2|22025.2|22009.2|22034.6|22018.6|22022.2|22006.2|0
1740079800000|2025-02-20 19:30:00|22023.9|22007.9|22008.7|21992.7|22026.9|22010.9|22006.6|21990.6|0
1740080100000|2025-02-20 19:35:00|22008.4|21992.4|21990.4|21974.4|22011.1|21995.1|21989.7|21973.7|0
1740080400000|2025-02-20 19:40:00|21989.9|21973.9|22011.4|21995.4|22012.3|21996.3|21987.7|21971.7|0
1740080700000|2025-02-20 19:45:00|22010.9|21994.9|22045.7|22029.7|22045.7|22029.7|22008.3|21992.3|0
1740081000000|2025-02-20 19:50:00|22048.4|22032.4|22047.6|22031.6|22058.4|22042.4|22036.7|22020.7|0
1740081300000|2025-02-20 19:55:00|22047.7|22031.7|22048.6|22032.6|22057.3|22041.3|22042.8|22026.8|0
1740081600000|2025-02-20 20:00:00|22051.4|22035.4|22048.7|22032.7|22052.6|22036.6|22042.3|22026.3|0
1740081900000|2025-02-20 20:05:00|22048.6|22032.6|22036.1|22020.1|22052.8|22036.8|22033.6|22017.6|0
1740082200000|2025-02-20 20:10:00|22037.2|22021.2|22030.8|22014.8|22042.1|22026.1|22024.3|22008.3|0
1740082500000|2025-02-20 20:15:00|22031.1|22015.1|22035.6|22019.6|22039.9|22023.9|22016.1|22000.1|0
1740082800000|2025-02-20 20:20:00|22035.9|22019.9|22035.9|22019.9|22051.9|22035.9|22035.1|22019.1|0
1740083100000|2025-02-20 20:25:00|22036.1|22020.1|22033.2|22017.2|22039.2|22023.2|22025.6|22009.6|0
1740083400000|2025-02-20 20:30:00|22034.4|22018.4|22038.6|22022.6|22039.2|22023.2|22032.2|22016.2|0
1740083700000|2025-02-20 20:35:00|22038.7|22022.7|22026.9|22010.9|22039.1|22023.1|22023.3|22007.3|0
1740084000000|2025-02-20 20:40:00|22027.3|22011.3|22047.9|22031.9|22049.8|22033.8|22026.1|22010.1|0
1740084300000|2025-02-20 20:45:00|22046.7|22030.7|22062.3|22046.3|22065.2|22049.2|22040.4|22024.4|0
1740084600000|2025-02-20 20:50:00|22076.8|22060.8|22061.2|22045.2|22077.8|22061.8|22049.4|22033.4|0
1740084900000|2025-02-20 20:55:00|22053.7|22037.7|22074.6|22058.6|22078.3|22062.3|22052.3|22036.3|0
1740085200000|2025-02-20 21:00:00|22075.8|22059.8|22064.6|22048.6|22078.3|22062.3|22060.6|22044.6|0
1740085500000|2025-02-20 21:05:00|22066.8|22050.8|22073|22057|22078.9|22062.9|22065.6|22049.6|0
1740085800000|2025-02-20 21:10:00|22072.1|22056.1|22052.8|22036.8|22074.4|22058.4|22052.1|22036.1|0
1740086100000|2025-02-20 21:15:00|22052.1|22036.1|22061.1|22045.1|22063.3|22047.3|22049.9|22033.9|0
1740086400000|2025-02-20 21:20:00|22061.3|22045.3|22065.1|22049.1|22066.6|22050.6|22059.1|22043.1|0
1740086700000|2025-02-20 21:25:00|22065.3|22049.3|22066.5|22050.5|22066.9|22050.9|22062.6|22046.6|0
1740087000000|2025-02-20 21:30:00|22066.6|22050.6|22069.4|22053.4|22071.4|22055.4|22066|22050|0
1740087300000|2025-02-20 21:35:00|22069.5|22053.5|22066.6|22050.6|22070.4|22054.4|22065.1|22049.1|0
1740087600000|2025-02-20 21:40:00|22066.8|22050.8|22069.9|22053.9|22072.4|22056.4|22066.6|22050.6|0
1740087900000|2025-02-20 21:45:00|22068.9|22052.9|22067.5|22051.5|22071.6|22055.6|22066.1|22050.1|0
1740088200000|2025-02-20 21:50:00|22066.6|22050.6|22062.1|22046.1|22067.1|22051.1|22061.1|22045.1|0
1740088500000|2025-02-20 21:55:00|22062.3|22046.3|22066.5|22050.5|22069.5|22053.5|22061.6|22045.6|0
1740088800000|2025-02-20 22:00:00|22066.3|22050.3|22065.7|22049.7|22066.5|22050.5|22065.5|22049.5|0
1740089100000|2025-02-20 22:05:00|22065.6|22049.6|22066.9|22050.9|22067.8|22051.8|22065.2|22049.2|0
1740089400000|2025-02-20 22:10:00|22070.8|22054.8|22071.4|22055.4|22071.8|22055.8|22070.8|22054.8|0
1740089700000|2025-02-20 22:15:00|22071.5|22055.5|22069.3|22053.3|22071.5|22055.5|22069.1|22053.1|0
1740090000000|2025-02-20 22:20:00|22069|22053|22071.3|22055.3|22071.3|22055.3|22069|22053|0
1740090300000|2025-02-20 22:25:00|22068.8|22052.8|22067.4|22051.4|22070.3|22054.3|22067|22051|0
1740090600000|2025-02-20 22:30:00|22067.2|22051.2|22071|22055|22071|22055|22064.1|22048.1|0
1740090900000|2025-02-20 22:35:00|22071.1|22055.1|22070.4|22054.4|22071.1|22055.1|22070.2|22054.2|0
1740091200000|2025-02-20 22:40:00|22070.3|22054.3|22068.2|22052.2|22070.5|22054.5|22068.2|22052.2|0
1740091500000|2025-02-20 22:45:00|22068.1|22052.1|22064.7|22048.7|22068.1|22052.1|22064.2|22048.2|0
1740091800000|2025-02-20 22:50:00|22064.1|22048.1|22062.9|22046.9|22064.9|22048.9|22062.9|22046.9|0
1740092100000|2025-02-20 22:55:00|22062.8|22046.8|22064|22048|22064|22048|22062.5|22046.5|0
1740092400000|2025-02-20 23:00:00|22071.9|22055.9|22089.5|22073.5|22090.5|22074.5|22066.4|22050.4|0
1740092700000|2025-02-20 23:05:00|22089.6|22073.6|22086.2|22070.2|22089.6|22073.6|22081.2|22065.2|0
1740093000000|2025-02-20 23:10:00|22086.5|22070.5|22090.4|22074.4|22095.7|22079.7|22086.1|22070.1|0
1740093300000|2025-02-20 23:15:00|22091.5|22075.5|22092|22076|22095|22079|22089.1|22073.1|0
1740093600000|2025-02-20 23:20:00|22091.7|22075.7|22084.1|22068.1|22091.7|22075.7|22081.4|22065.4|0
1740093900000|2025-02-20 23:25:00|22084|22068|22086.5|22070.5|22088|22072|22081|22065|0
1740094200000|2025-02-20 23:30:00|22086.4|22070.4|22102.1|22086.1|22103.2|22087.2|22086.4|22070.4|0
1740094500000|2025-02-20 23:35:00|22102.2|22086.2|22101.9|22085.9|22105|22089|22098.6|22082.6|0
1740094800000|2025-02-20 23:40:00|22101.6|22085.6|22108.9|22092.9|22112.1|22096.1|22101.6|22085.6|0
1740095100000|2025-02-20 23:45:00|22107.9|22091.9|22108.6|22092.6|22109.5|22093.5|22106.5|22090.5|0
1740095400000|2025-02-20 23:50:00|22108.7|22092.7|22105.6|22089.6|22109.1|22093.1|22105.6|22089.6|0
1740095700000|2025-02-20 23:55:00|22105.7|22089.7|22100.4|22084.4|22105.7|22089.7|22099.2|22083.2|0
1740096000000|2025-02-21 00:00:00|22096.6|22080.6|22102.4|22086.4|22105.1|22089.1|22092.2|22076.2|0
1740096300000|2025-02-21 00:05:00|22102.7|22086.7|22103.2|22087.2|22106.6|22090.6|22101.1|22085.1|0
1740096600000|2025-02-21 00:10:00|22102.9|22086.9|22106.1|22090.1|22106.1|22090.1|22098.9|22082.9|0
1740096900000|2025-02-21 00:15:00|22105.5|22089.5|22102|22086|22107.5|22091.5|22099.5|22083.5|0
1740097200000|2025-02-21 00:20:00|22101.5|22085.5|22094|22078|22103|22087|22089|22073|0
1740097500000|2025-02-21 00:25:00|22093.7|22077.7|22093.7|22077.7|22095.7|22079.7|22089.9|22073.9|0
1740097800000|2025-02-21 00:30:00|22094|22078|22092.7|22076.7|22096.6|22080.6|22091.4|22075.4|0
1740098100000|2025-02-21 00:35:00|22092.9|22076.9|22089.5|22073.5|22094|22078|22087.2|22071.2|0
1740098400000|2025-02-21 00:40:00|22089.6|22073.6|22088.6|22072.6|22090.4|22074.4|22086.7|22070.7|0
1740098700000|2025-02-21 00:45:00|22088.7|22072.7|22091|22075|22091.7|22075.7|22086|22070|0
1740099000000|2025-02-21 00:50:00|22091.1|22075.1|22093.1|22077.1|22094.7|22078.7|22090.9|22074.9|0
1740099300000|2025-02-21 00:55:00|22093|22077|22094.6|22078.6|22095.2|22079.2|22090|22074|0
1740099600000|2025-02-21 01:00:00|22094|22078|22093.4|22077.4|22099.4|22083.4|22092|22076|0
1740099900000|2025-02-21 01:05:00|22092.7|22076.7|22086|22070|22096|22080|22081.5|22065.5|0
1740100200000|2025-02-21 01:10:00|22085.9|22069.9|22083.7|22067.7|22086.9|22070.9|22081.9|22065.9|0
1740100500000|2025-02-21 01:15:00|22083.2|22067.2|22084.5|22068.5|22085.4|22069.4|22075.2|22059.2|0
1740100800000|2025-02-21 01:20:00|22084.4|22068.4|22077.9|22061.9|22084.4|22068.4|22077.5|22061.5|0
1740101100000|2025-02-21 01:25:00|22077.5|22061.5|22075.4|22059.4|22078|22062|22071.9|22055.9|0
1740101400000|2025-02-21 01:30:00|22075.5|22059.5|22070.2|22054.2|22075.7|22059.7|22066.1|22050.1|0
1740101700000|2025-02-21 01:35:00|22070|22054|22089.9|22073.9|22089.9|22073.9|22068.6|22052.6|0
1740102000000|2025-02-21 01:40:00|22090|22074|22086|22070|22091.7|22075.7|22080.2|22064.2|0
1740102300000|2025-02-21 01:45:00|22086.4|22070.4|22086.5|22070.5|22086.8|22070.8|22080.7|22064.7|0
1740102600000|2025-02-21 01:50:00|22087.7|22071.7|22085.6|22069.6|22089.6|22073.6|22084.1|22068.1|0
1740102900000|2025-02-21 01:55:00|22085.5|22069.5|22080|22064|22086.6|22070.6|22079.7|22063.7|0
1740103200000|2025-02-21 02:00:00|22079.7|22063.7|22079.6|22063.6|22081.3|22065.3|22078.1|22062.1|0
1740103500000|2025-02-21 02:05:00|22079.8|22063.8|22083.1|22067.1|22084.5|22068.5|22079.5|22063.5|0
1740103800000|2025-02-21 02:10:00|22083.6|22067.6|22090|22074|22090|22074|22082.6|22066.6|0
1740104100000|2025-02-21 02:15:00|22088.3|22072.3|22090.1|22074.1|22090.6|22074.6|22084.3|22068.3|0
1740104400000|2025-02-21 02:20:00|22089.8|22073.8|22087.8|22071.8|22091.8|22075.8|22087.1|22071.1|0
1740104700000|2025-02-21 02:25:00|22088.3|22072.3|22083.6|22067.6|22088.6|22072.6|22083.2|22067.2|0
1740105000000|2025-02-21 02:30:00|22084.2|22068.2|22085.1|22069.1|22086.1|22070.1|22081.6|22065.6|0
1740105300000|2025-02-21 02:35:00|22085.2|22069.2|22083.8|22067.8|22087.7|22071.7|22081.8|22065.8|0
1740105600000|2025-02-21 02:40:00|22083.7|22067.7|22083.6|22067.6|22084.5|22068.5|22081.6|22065.6|0
1740105900000|2025-02-21 02:45:00|22083.8|22067.8|22096.1|22080.1|22096.5|22080.5|22082.3|22066.3|0
1740106200000|2025-02-21 02:50:00|22096|22080|22091.2|22075.2|22096.3|22080.3|22090|22074|0
1740106500000|2025-02-21 02:55:00|22091.1|22075.1|22089.7|22073.7|22093.6|22077.6|22088.7|22072.7|0
1740106800000|2025-02-21 03:00:00|22090.2|22074.2|22087.8|22071.8|22090.6|22074.6|22085.6|22069.6|0
1740107100000|2025-02-21 03:05:00|22088|22072|22087.5|22071.5|22089.5|22073.5|22086.7|22070.7|0
1740107400000|2025-02-21 03:10:00|22087.3|22071.3|22088.6|22072.6|22089.8|22073.8|22083.6|22067.6|0
1740107700000|2025-02-21 03:15:00|22088.3|22072.3|22087.6|22071.6|22090|22074|22086.3|22070.3|0
1740108000000|2025-02-21 03:20:00|22087.7|22071.7|22092.7|22076.7|22093.2|22077.2|22086.7|22070.7|0
1740108300000|2025-02-21 03:25:00|22092.5|22076.5|22090.2|22074.2|22092.6|22076.6|22087.1|22071.1|0
1740108600000|2025-02-21 03:30:00|22090.1|22074.1|22084.1|22068.1|22090.1|22074.1|22083.2|22067.2|0
1740108900000|2025-02-21 03:35:00|22084.2|22068.2|22084.1|22068.1|22084.8|22068.8|22081.7|22065.7|0
1740109200000|2025-02-21 03:40:00|22083.3|22067.3|22082|22066|22084.1|22068.1|22080.2|22064.2|0
1740109500000|2025-02-21 03:45:00|22081.8|22065.8|22078.2|22062.2|22084|22068|22078.2|22062.2|0
1740109800000|2025-02-21 03:50:00|22078|22062|22076.7|22060.7|22078.7|22062.7|22074.6|22058.6|0
1740110100000|2025-02-21 03:55:00|22076.6|22060.6|22077.3|22061.3|22079.6|22063.6|22076|22060|0
1740110400000|2025-02-21 04:00:00|22077.7|22061.7|22078.6|22062.6|22080|22064|22077.7|22061.7|0
1740110700000|2025-02-21 04:05:00|22078.7|22062.7|22077.1|22061.1|22078.7|22062.7|22075.7|22059.7|0
1740111000000|2025-02-21 04:10:00|22076.8|22060.8|22080.5|22064.5|22081.5|22065.5|22076.8|22060.8|0
1740111300000|2025-02-21 04:15:00|22080.6|22064.6|22076.3|22060.3|22081.1|22065.1|22075.5|22059.5|0
1740111600000|2025-02-21 04:20:00|22076.2|22060.2|22071.3|22055.3|22076.8|22060.8|22071.3|22055.3|0
1740111900000|2025-02-21 04:25:00|22072.1|22056.1|22071.7|22055.7|22073.7|22057.7|22069.3|22053.3|0
1740112200000|2025-02-21 04:30:00|22071.8|22055.8|22071|22055|22071.8|22055.8|22069.3|22053.3|0
1740112500000|2025-02-21 04:35:00|22070.8|22054.8|22070.1|22054.1|22071.6|22055.6|22067.8|22051.8|0
1740112800000|2025-02-21 04:40:00|22070.2|22054.2|22068.6|22052.6|22070.7|22054.7|22067.5|22051.5|0
1740113100000|2025-02-21 04:45:00|22068.7|22052.7|22062.2|22046.2|22069.1|22053.1|22061.5|22045.5|0
1740113400000|2025-02-21 04:50:00|22062.3|22046.3|22064.5|22048.5|22065.6|22049.6|22062.3|22046.3|0
1740113700000|2025-02-21 04:55:00|22064.6|22048.6|22063.8|22047.8|22065.8|22049.8|22061.3|22045.3|0
1740114000000|2025-02-21 05:00:00|22064.1|22048.1|22060.2|22044.2|22066.3|22050.3|22057.6|22041.6|0
1740114300000|2025-02-21 05:05:00|22059.8|22043.8|22057.8|22041.8|22062.2|22046.2|22051.1|22035.1|0
1740114600000|2025-02-21 05:10:00|22058.5|22042.5|22058.8|22042.8|22059.8|22043.8|22056.6|22040.6|0
1740114900000|2025-02-21 05:15:00|22059|22043|22066.7|22050.7|22070.2|22054.2|22058.6|22042.6|0
1740115200000|2025-02-21 05:20:00|22066.3|22050.3|22065.1|22049.1|22067.7|22051.7|22063.1|22047.1|0
1740115500000|2025-02-21 05:25:00|22065|22049|22065.8|22049.8|22067|22051|22064.1|22048.1|0
1740115800000|2025-02-21 05:30:00|22067.2|22051.2|22066.8|22050.8|22068.8|22052.8|22065.8|22049.8|0
1740116100000|2025-02-21 05:35:00|22066.7|22050.7|22070|22054|22071|22055|22063.3|22047.3|0
1740116400000|2025-02-21 05:40:00|22070.1|22054.1|22068.7|22052.7|22072.3|22056.3|22067|22051|0
1740116700000|2025-02-21 05:45:00|22068.8|22052.8|22063.3|22047.3|22069|22053|22063.2|22047.2|0
1740117000000|2025-02-21 05:50:00|22063.2|22047.2|22064.1|22048.1|22068.3|22052.3|22061.8|22045.8|0
1740117300000|2025-02-21 05:55:00|22064|22048|22065|22049|22066.1|22050.1|22061.7|22045.7|0
1740117600000|2025-02-21 06:00:00|22065.1|22049.1|22067.8|22051.8|22067.8|22051.8|22064|22048|0
1740117900000|2025-02-21 06:05:00|22068|22052|22078|22062|22078|22062|22068|22052|0
1740118200000|2025-02-21 06:10:00|22077.8|22061.8|22076.6|22060.6|22079.2|22063.2|22073.8|22057.8|0
1740118500000|2025-02-21 06:15:00|22076.8|22060.8|22079|22063|22080.3|22064.3|22076.8|22060.8|0
1740118800000|2025-02-21 06:20:00|22079.8|22063.8|22078.8|22062.8|22079.8|22063.8|22076.7|22060.7|0
1740119100000|2025-02-21 06:25:00|22079.3|22063.3|22080.6|22064.6|22083.8|22067.8|22077|22061|0
1740119400000|2025-02-21 06:30:00|22080.7|22064.7|22079.3|22063.3|22080.7|22064.7|22076.6|22060.6|0
1740119700000|2025-02-21 06:35:00|22079.5|22063.5|22084|22068|22084|22068|22076.7|22060.7|0
1740120000000|2025-02-21 06:40:00|22085.1|22069.1|22089.7|22073.7|22090.1|22074.1|22082.8|22066.8|0
1740120300000|2025-02-21 06:45:00|22089.6|22073.6|22090.6|22074.6|22092.6|22076.6|22086.5|22070.5|0
1740120600000|2025-02-21 06:50:00|22090.8|22074.8|22091.5|22075.5|22094|22078|22089.8|22073.8|0
1740120900000|2025-02-21 06:55:00|22091.3|22075.3|22091.7|22075.7|22092.6|22076.6|22089.7|22073.7|0
1740121200000|2025-02-21 07:00:00|22092.5|22076.5|22094|22078|22095.5|22079.5|22091.1|22075.1|0
1740121500000|2025-02-21 07:05:00|22093.7|22077.7|22092.6|22076.6|22093.8|22077.8|22090.3|22074.3|0
1740121800000|2025-02-21 07:10:00|22092.5|22076.5|22091.1|22075.1|22092.6|22076.6|22087.7|22071.7|0
1740122100000|2025-02-21 07:15:00|22090.8|22074.8|22090.3|22074.3|22092.8|22076.8|22087.6|22071.6|0
1740122400000|2025-02-21 07:20:00|22090.6|22074.6|22092.5|22076.5|22093.3|22077.3|22085.6|22069.6|0
1740122700000|2025-02-21 07:25:00|22093|22077|22095|22079|22098.3|22082.3|22092.2|22076.2|0
1740123000000|2025-02-21 07:30:00|22094.8|22078.8|22089.8|22073.8|22096.3|22080.3|22086.3|22070.3|0
1740123300000|2025-02-21 07:35:00|22088.1|22072.1|22088|22072|22090.1|22074.1|22086.1|22070.1|0
1740123600000|2025-02-21 07:40:00|22087.7|22071.7|22088.6|22072.6|22090.5|22074.5|22086.1|22070.1|0
1740123900000|2025-02-21 07:45:00|22088.8|22072.8|22086.5|22070.5|22089.2|22073.2|22086.3|22070.3|0
1740124200000|2025-02-21 07:50:00|22086.3|22070.3|22085.3|22069.3|22088.5|22072.5|22082.6|22066.6|0
1740124500000|2025-02-21 07:55:00|22085.1|22069.1|22076|22060|22087.1|22071.1|22075.8|22059.8|0
1740124800000|2025-02-21 08:00:00|22077.8|22061.8|22066.6|22050.6|22083.5|22067.5|22062.6|22046.6|0
1740125100000|2025-02-21 08:05:00|22067.2|22051.2|22082.7|22066.7|22087.3|22071.3|22067.2|22051.2|0
1740125400000|2025-02-21 08:10:00|22082.2|22066.2|22075.8|22059.8|22085.8|22069.8|22075.3|22059.3|0
1740125700000|2025-02-21 08:15:00|22065.3|22049.3|22071.3|22055.3|22072.8|22056.8|22043.8|22027.8|0
1740126000000|2025-02-21 08:20:00|22070.8|22054.8|22060.8|22044.8|22071.7|22055.7|22047.5|22031.5|0
1740126300000|2025-02-21 08:25:00|22062.2|22046.2|22073.6|22057.6|22077|22061|22060|22044|0
1740126600000|2025-02-21 08:30:00|22079.1|22063.1|22082.1|22066.1|22085.8|22069.8|22077.2|22061.2|0
1740126900000|2025-02-21 08:35:00|22081.3|22065.3|22078.5|22062.5|22082.7|22066.7|22076.2|22060.2|0
1740127200000|2025-02-21 08:40:00|22078.6|22062.6|22084|22068|22085|22069|22074|22058|0
1740127500000|2025-02-21 08:45:00|22084.3|22068.3|22086|22070|22089.8|22073.8|22078.1|22062.1|0
1740127800000|2025-02-21 08:50:00|22086.2|22070.2|22089.3|22073.3|22089.7|22073.7|22084.6|22068.6|0
1740128100000|2025-02-21 08:55:00|22089.1|22073.1|22087.2|22071.2|22090.8|22074.8|22085.3|22069.3|0
1740128400000|2025-02-21 09:00:00|22088.8|22072.8|22092.7|22076.7|22100.1|22084.1|22085.6|22069.6|0
1740128700000|2025-02-21 09:05:00|22090.5|22074.5|22083.3|22067.3|22090.7|22074.7|22080.6|22064.6|0
1740129000000|2025-02-21 09:10:00|22083.5|22067.5|22088.3|22072.3|22090.2|22074.2|22083.5|22067.5|0
1740129300000|2025-02-21 09:15:00|22088.7|22072.7|22098.1|22082.1|22100|22084|22086.8|22070.8|0
1740129600000|2025-02-21 09:20:00|22098.2|22082.2|22097.8|22081.8|22101.6|22085.6|22094.6|22078.6|0
1740129900000|2025-02-21 09:25:00|22096.8|22080.8|22095.8|22079.8|22101.5|22085.5|22095|22079|0
1740130200000|2025-02-21 09:30:00|22096|22080|22100.1|22084.1|22103.8|22087.8|22092.3|22076.3|0
1740130500000|2025-02-21 09:35:00|22100|22084|22104.6|22088.6|22106.1|22090.1|22098.8|22082.8|0
1740130800000|2025-02-21 09:40:00|22104.5|22088.5|22106|22090|22108.7|22092.7|22104.1|22088.1|0
1740131100000|2025-02-21 09:45:00|22106.1|22090.1|22104.7|22088.7|22108.3|22092.3|22103.8|22087.8|0
1740131400000|2025-02-21 09:50:00|22105.3|22089.3|22107.3|22091.3|22107.5|22091.5|22103.7|22087.7|0
1740131700000|2025-02-21 09:55:00|22107.2|22091.2|22107.1|22091.1|22107.6|22091.6|22102.3|22086.3|0
1740132000000|2025-02-21 10:00:00|22107.2|22091.2|22101.1|22085.1|22109|22093|22097.8|22081.8|0
1740132300000|2025-02-21 10:05:00|22101|22085|22099.6|22083.6|22103.2|22087.2|22096.8|22080.8|0
1740132600000|2025-02-21 10:10:00|22099.7|22083.7|22106.5|22090.5|22106.8|22090.8|22099.7|22083.7|0
1740132900000|2025-02-21 10:15:00|22106.6|22090.6|22113|22097|22115.1|22099.1|22106.5|22090.5|0
1740133200000|2025-02-21 10:20:00|22113.2|22097.2|22111.8|22095.8|22114.6|22098.6|22110|22094|0
1740133500000|2025-02-21 10:25:00|22112.1|22096.1|22109.1|22093.1|22112.1|22096.1|22109|22093|0
1740133800000|2025-02-21 10:30:00|22109.3|22093.3|22106.1|22090.1|22109.3|22093.3|22105|22089|0
1740134100000|2025-02-21 10:35:00|22106.7|22090.7|22102|22086|22107.7|22091.7|22100.7|22084.7|0
1740134400000|2025-02-21 10:40:00|22102.1|22086.1|22102.7|22086.7|22104.2|22088.2|22099.7|22083.7|0
1740134700000|2025-02-21 10:45:00|22102.8|22086.8|22098.1|22082.1|22103.6|22087.6|22096.7|22080.7|0
1740135000000|2025-02-21 10:50:00|22098.3|22082.3|22107|22091|22107.3|22091.3|22098.3|22082.3|0
1740135300000|2025-02-21 10:55:00|22106.7|22090.7|22108.3|22092.3|22109|22093|22102.6|22086.6|0
1740135600000|2025-02-21 11:00:00|22109|22093|22106.3|22090.3|22112.5|22096.5|22105.5|22089.5|0
1740135900000|2025-02-21 11:05:00|22106.1|22090.1|22112.3|22096.3|22113.1|22097.1|22106.1|22090.1|0
1740136200000|2025-02-21 11:10:00|22112.2|22096.2|22107.7|22091.7|22113.5|22097.5|22107.7|22091.7|0
1740136500000|2025-02-21 11:15:00|22107.8|22091.8|22105.6|22089.6|22108.7|22092.7|22104.5|22088.5|0
1740136800000|2025-02-21 11:20:00|22105.7|22089.7|22106.5|22090.5|22109.3|22093.3|22105.6|22089.6|0
1740137100000|2025-02-21 11:25:00|22106.8|22090.8|22103.7|22087.7|22107|22091|22102.1|22086.1|0
1740137400000|2025-02-21 11:30:00|22103.3|22087.3|22104.6|22088.6|22107|22091|22102.7|22086.7|0
1740137700000|2025-02-21 11:35:00|22104.5|22088.5|22102.6|22086.6|22105.3|22089.3|22100.1|22084.1|0
1740138000000|2025-02-21 11:40:00|22102.5|22086.5|22096|22080|22103.1|22087.1|22092.3|22076.3|0
1740138300000|2025-02-21 11:45:00|22096.2|22080.2|22102|22086|22104|22088|22095.7|22079.7|0
1740138600000|2025-02-21 11:50:00|22101.8|22085.8|22104.3|22088.3|22104.6|22088.6|22100.1|22084.1|0
1740138900000|2025-02-21 11:55:00|22104.2|22088.2|22104.3|22088.3|22105|22089|22101.3|22085.3|0
1740139200000|2025-02-21 12:00:00|22103.7|22087.7|22110.3|22094.3|22110.3|22094.3|22096.1|22080.1|0
1740139500000|2025-02-21 12:05:00|22110.6|22094.6|22115.5|22099.5|22120.3|22104.3|22110.1|22094.1|0
1740139800000|2025-02-21 12:10:00|22115.8|22099.8|22117.5|22101.5|22122.1|22106.1|22111.8|22095.8|0
1740140100000|2025-02-21 12:15:00|22117.3|22101.3|22133|22117|22133.8|22117.8|22117.3|22101.3|0
1740140400000|2025-02-21 12:20:00|22132.8|22116.8|22145.8|22129.8|22149.6|22133.6|22132.8|22116.8|0
1740140700000|2025-02-21 12:25:00|22145.6|22129.6|22146.1|22130.1|22149.8|22133.8|22144.2|22128.2|0
1740141000000|2025-02-21 12:30:00|22146|22130|22146.8|22130.8|22148.7|22132.7|22141.6|22125.6|0
1740141300000|2025-02-21 12:35:00|22147|22131|22147.2|22131.2|22148|22132|22141.8|22125.8|0
1740141600000|2025-02-21 12:40:00|22147.1|22131.1|22158|22142|22158|22142|22146.7|22130.7|0
1740141900000|2025-02-21 12:45:00|22157.5|22141.5|22155.6|22139.6|22159|22143|22151.8|22135.8|0
1740142200000|2025-02-21 12:50:00|22155.5|22139.5|22151.8|22135.8|22155.7|22139.7|22149.3|22133.3|0
1740142500000|2025-02-21 12:55:00|22152|22136|22156.6|22140.6|22157.1|22141.1|22150.1|22134.1|0
1740142800000|2025-02-21 13:00:00|22156.5|22140.5|22154.8|22138.8|22164.1|22148.1|22151.5|22135.5|0
1740143100000|2025-02-21 13:05:00|22153.6|22137.6|22153|22137|22155.1|22139.1|22146.8|22130.8|0
1740143400000|2025-02-21 13:10:00|22152.8|22136.8|22159.2|22143.2|22160.2|22144.2|22152.1|22136.1|0
1740143700000|2025-02-21 13:15:00|22159.3|22143.3|22158.2|22142.2|22169.3|22153.3|22157.8|22141.8|0
1740144000000|2025-02-21 13:20:00|22158.8|22142.8|22159.7|22143.7|22161.7|22145.7|22153|22137|0
1740144300000|2025-02-21 13:25:00|22158.7|22142.7|22158.5|22142.5|22161.7|22145.7|22155.1|22139.1|0
1740144600000|2025-02-21 13:30:00|22158.8|22142.8|22163.7|22147.7|22164.1|22148.1|22155.2|22139.2|0
1740144900000|2025-02-21 13:35:00|22163.6|22147.6|22160.6|22144.6|22163.8|22147.8|22155.1|22139.1|0
1740145200000|2025-02-21 13:40:00|22161.2|22145.2|22180.2|22164.2|22180.5|22164.5|22159.2|22143.2|0
1740145500000|2025-02-21 13:45:00|22181.7|22165.7|22176.8|22160.8|22183.7|22167.7|22173.2|22157.2|0
1740145800000|2025-02-21 13:50:00|22177|22161|22171.5|22155.5|22177.8|22161.8|22168|22152|0
1740146100000|2025-02-21 13:55:00|22171.7|22155.7|22163.5|22147.5|22171.7|22155.7|22163.2|22147.2|0
1740146400000|2025-02-21 14:00:00|22162.8|22146.8|22161.3|22145.3|22175.8|22159.8|22151.5|22135.5|0
1740146700000|2025-02-21 14:05:00|22163|22147|22161.3|22145.3|22165|22149|22153.8|22137.8|0
1740147000000|2025-02-21 14:10:00|22161.2|22145.2|22164.7|22148.7|22168.5|22152.5|22158|22142|0
1740147300000|2025-02-21 14:15:00|22164.6|22148.6|22163.1|22147.1|22170.7|22154.7|22160.1|22144.1|0
1740147600000|2025-02-21 14:20:00|22162.7|22146.7|22151.7|22135.7|22166.7|22150.7|22151.7|22135.7|0
1740147900000|2025-02-21 14:25:00|22155.3|22139.3|22123|22107|22159|22143|22123|22107|0
1740148200000|2025-02-21 14:30:00|22126.1|22110.1|22091.5|22075.5|22126.1|22110.1|22074.2|22058.2|0
1740148500000|2025-02-21 14:35:00|22092.1|22076.1|22060|22044|22114.3|22098.3|22049.7|22033.7|0
1740148800000|2025-02-21 14:40:00|22056|22040|22060.8|22044.8|22066.3|22050.3|22037.5|22021.5|0
1740149100000|2025-02-21 14:45:00|22064.8|22048.8|22058.7|22042.7|22089.7|22073.7|22054.7|22038.7|0
1740149400000|2025-02-21 14:50:00|22059.4|22043.4|22047.6|22031.6|22064.4|22048.4|22030.4|22014.4|0
1740149700000|2025-02-21 14:55:00|22046.4|22030.4|22036.1|22020.1|22052.2|22036.2|22027.7|22011.7|0
1740150000000|2025-02-21 15:00:00|21999.7|21983.7|22030.9|22014.9|22048.2|22032.2|21994.6|21978.6|0
1740150300000|2025-02-21 15:05:00|22030.6|22014.6|22031.7|22015.7|22033.7|22017.7|21991.1|21975.1|0
1740150600000|2025-02-21 15:10:00|22031.8|22015.8|22018.1|22002.1|22049.6|22033.6|22004.6|21988.6|0
1740150900000|2025-02-21 15:15:00|22017.4|22001.4|22011.4|21995.4|22032.8|22016.8|22006.4|21990.4|0
1740151200000|2025-02-21 15:20:00|22009.2|21993.2|21966.7|21950.7|22011.1|21995.1|21956.1|21940.1|0
1740151500000|2025-02-21 15:25:00|21969.6|21953.6|21946.6|21930.6|21979.3|21963.3|21933.9|21917.9|0
1740151800000|2025-02-21 15:30:00|21946.3|21930.3|21931.8|21915.8|21959.1|21943.1|21915.7|21899.7|0
1740152100000|2025-02-21 15:35:00|21931.4|21915.4|21941.7|21925.7|21955.1|21939.1|21928.2|21912.2|0
1740152400000|2025-02-21 15:40:00|21943.3|21927.3|21882.7|21866.7|21943.4|21927.4|21882.7|21866.7|0
1740152700000|2025-02-21 15:45:00|21882.2|21866.2|21926.8|21910.8|21942.2|21926.2|21882.2|21866.2|0
1740153000000|2025-02-21 15:50:00|21927.3|21911.3|21906.7|21890.7|21928.6|21912.6|21905.2|21889.2|0
1740153300000|2025-02-21 15:55:00|21905.4|21889.4|21943.2|21927.2|21943.7|21927.7|21903.7|21887.7|0
1740153600000|2025-02-21 16:00:00|21946.6|21930.6|21925.4|21909.4|21961.2|21945.2|21918.9|21902.9|0
1740153900000|2025-02-21 16:05:00|21924.7|21908.7|21921.7|21905.7|21938.1|21922.1|21912.7|21896.7|0
1740154200000|2025-02-21 16:10:00|21920.8|21904.8|21954.1|21938.1|21954.7|21938.7|21905.1|21889.1|0
1740154500000|2025-02-21 16:15:00|21955.7|21939.7|21952.3|21936.3|21964.7|21948.7|21935.9|21919.9|0
1740154800000|2025-02-21 16:20:00|21952.2|21936.2|21960.4|21944.4|21968.4|21952.4|21952.2|21936.2|0
1740155100000|2025-02-21 16:25:00|21960.9|21944.9|21932.9|21916.9|21961.9|21945.9|21924.7|21908.7|0
1740155400000|2025-02-21 16:30:00|21933.1|21917.1|21955.8|21939.8|21961.9|21945.9|21923.8|21907.8|0
1740155700000|2025-02-21 16:35:00|21955.4|21939.4|21956.3|21940.3|21961.9|21945.9|21937.9|21921.9|0
1740156000000|2025-02-21 16:40:00|21955.3|21939.3|21927|21911|21958.5|21942.5|21925.8|21909.8|0
1740156300000|2025-02-21 16:45:00|21926.9|21910.9|21926.3|21910.3|21930.6|21914.6|21910.1|21894.1|0
1740156600000|2025-02-21 16:50:00|21925.5|21909.5|21909|21893|21925.5|21909.5|21901|21885|0
1740156900000|2025-02-21 16:55:00|21909.3|21893.3|21918.6|21902.6|21936.1|21920.1|21909|21893|0
1740157200000|2025-02-21 17:00:00|21918.4|21902.4|21931.5|21915.5|21937.6|21921.6|21916|21900|0
1740157500000|2025-02-21 17:05:00|21931.9|21915.9|21904.8|21888.8|21935.8|21919.8|21904.5|21888.5|0
1740157800000|2025-02-21 17:10:00|21905.6|21889.6|21892.9|21876.9|21907.3|21891.3|21884.3|21868.3|0
1740158100000|2025-02-21 17:15:00|21891.5|21875.5|21856.9|21840.9|21894.9|21878.9|21850.8|21834.8|0
1740158400000|2025-02-21 17:20:00|21856.6|21840.6|21858|21842|21865.6|21849.6|21828.9|21812.9|0
1740158700000|2025-02-21 17:25:00|21857.9|21841.9|21868.4|21852.4|21872.5|21856.5|21857|21841|0
1740159000000|2025-02-21 17:30:00|21868.5|21852.5|21847.3|21831.3|21873.6|21857.6|21847|21831|0
1740159300000|2025-02-21 17:35:00|21845.3|21829.3|21820.5|21804.5|21856.5|21840.5|21813|21797|0
1740159600000|2025-02-21 17:40:00|21822.3|21806.3|21835|21819|21839.9|21823.9|21813.4|21797.4|0
1740159900000|2025-02-21 17:45:00|21834.8|21818.8|21813.8|21797.8|21835.3|21819.3|21812|21796|0
1740160200000|2025-02-21 17:50:00|21814.1|21798.1|21804.8|21788.8|21819.5|21803.5|21799.3|21783.3|0
1740160500000|2025-02-21 17:55:00|21805.5|21789.5|21792.3|21776.3|21812.5|21796.5|21778.5|21762.5|0
1740160800000|2025-02-21 18:00:00|21792.1|21776.1|21767.3|21751.3|21793.3|21777.3|21759|21743|0
1740161100000|2025-02-21 18:05:00|21767|21751|21746.8|21730.8|21776.5|21760.5|21743.1|21727.1|0
1740161400000|2025-02-21 18:10:00|21745.8|21729.8|21751|21735|21753|21737|21724.4|21708.4|0
1740161700000|2025-02-21 18:15:00|21752|21736|21755.5|21739.5|21781.3|21765.3|21748.5|21732.5|0
1740162000000|2025-02-21 18:20:00|21754.5|21738.5|21752.9|21736.9|21765.5|21749.5|21742.4|21726.4|0
1740162300000|2025-02-21 18:25:00|21751.8|21735.8|21736.8|21720.8|21771.5|21755.5|21734|21718|0
1740162600000|2025-02-21 18:30:00|21738.9|21722.9|21738.8|21722.8|21743.6|21727.6|21713|21697|0
1740162900000|2025-02-21 18:35:00|21737.5|21721.5|21752.5|21736.5|21788.8|21772.8|21735.8|21719.8|0
1740163200000|2025-02-21 18:40:00|21753.5|21737.5|21729.3|21713.3|21766.5|21750.5|21729.3|21713.3|0
1740163500000|2025-02-21 18:45:00|21730.3|21714.3|21724.8|21708.8|21738|21722|21720.4|21704.4|0
1740163800000|2025-02-21 18:50:00|21725|21709|21733.3|21717.3|21737|21721|21715.8|21699.8|0
1740164100000|2025-02-21 18:55:00|21733.4|21717.4|21710.8|21694.8|21733.4|21717.4|21703.8|21687.8|0
1740164400000|2025-02-21 19:00:00|21712.3|21696.3|21696.8|21680.8|21722.9|21706.9|21690.5|21674.5|0
1740164700000|2025-02-21 19:05:00|21697.8|21681.8|21702.9|21686.9|21705.3|21689.3|21688.8|21672.8|0
1740165000000|2025-02-21 19:10:00|21706|21690|21715|21699|21722.5|21706.5|21687.4|21671.4|0
1740165300000|2025-02-21 19:15:00|21714.6|21698.6|21678.5|21662.5|21714.6|21698.6|21678.5|21662.5|0
1740165600000|2025-02-21 19:20:00|21678|21662|21660.1|21644.1|21681.1|21665.1|21652.3|21636.3|0
1740165900000|2025-02-21 19:25:00|21660.5|21644.5|21616.5|21600.5|21661.8|21645.8|21611|21595|0
1740166200000|2025-02-21 19:30:00|21619.3|21603.3|21643.5|21627.5|21662.4|21646.4|21616.5|21600.5|0
1740166500000|2025-02-21 19:35:00|21641.9|21625.9|21622.5|21606.5|21649|21633|21609.8|21593.8|0
1740166800000|2025-02-21 19:40:00|21622.8|21606.8|21633.6|21617.6|21637.8|21621.8|21611.9|21595.9|0
1740167100000|2025-02-21 19:45:00|21633.8|21617.8|21625|21609|21638|21622|21614.9|21598.9|0
1740167400000|2025-02-21 19:50:00|21625.6|21609.6|21630.5|21614.5|21658|21642|21624.5|21608.5|0
1740167700000|2025-02-21 19:55:00|21629|21613|21626.3|21610.3|21648.6|21632.6|21622.6|21606.6|0
1740168000000|2025-02-21 20:00:00|21626|21610|21629.1|21613.1|21649.8|21633.8|21618.6|21602.6|0
1740168300000|2025-02-21 20:05:00|21628.9|21612.9|21623.3|21607.3|21643.5|21627.5|21621.3|21605.3|0
1740168600000|2025-02-21 20:10:00|21624|21608|21633.3|21617.3|21647|21631|21614.6|21598.6|0
1740168900000|2025-02-21 20:15:00|21632.8|21616.8|21639.8|21623.8|21643.5|21627.5|21624.3|21608.3|0
1740169200000|2025-02-21 20:20:00|21638.9|21622.9|21653.3|21637.3|21654.1|21638.1|21632|21616|0
1740169500000|2025-02-21 20:25:00|21653.5|21637.5|21641.5|21625.5|21654|21638|21633.3|21617.3|0
1740169800000|2025-02-21 20:30:00|21645.5|21629.5|21644.8|21628.8|21657.9|21641.9|21630.8|21614.8|0
1740170100000|2025-02-21 20:35:00|21647.8|21631.8|21635.1|21619.1|21647.8|21631.8|21630.5|21614.5|0
1740170400000|2025-02-21 20:40:00|21636.8|21620.8|21614.4|21598.4|21640|21624|21608.9|21592.9|0
1740170700000|2025-02-21 20:45:00|21614.8|21598.8|21625.5|21609.5|21631|21615|21603.5|21587.5|0
1740171000000|2025-02-21 20:50:00|21632|21616|21638.6|21622.6|21643.3|21627.3|21619.3|21603.3|0
1740171300000|2025-02-21 20:55:00|21642.6|21626.6|21626.4|21610.4|21642.6|21626.6|21609|21593|0
1740171600000|2025-02-21 21:00:00|21621.6|21605.6|21623.5|21607.5|21636.8|21620.8|21616.8|21600.8|0
1740171900000|2025-02-21 21:05:00|21622|21606|21627.3|21611.3|21630.1|21614.1|21618.3|21602.3|0
1740172200000|2025-02-21 21:10:00|21627|21611|21622.8|21606.8|21628.1|21612.1|21618.6|21602.6|0
1740172500000|2025-02-21 21:15:00|21626.8|21610.8|21624|21608|21626.8|21610.8|21620.5|21604.5|0
1740172800000|2025-02-21 21:20:00|21623.8|21607.8|21622.8|21606.8|21625.5|21609.5|21621.8|21605.8|0
1740173100000|2025-02-21 21:25:00|21623.1|21607.1|21615.1|21599.1|21627.7|21611.7|21615.1|21599.1|0
1740173400000|2025-02-21 21:30:00|21615.8|21599.8|21611.2|21595.2|21621.1|21605.1|21610.3|21594.3|0
1740173700000|2025-02-21 21:35:00|21611.7|21595.7|21612.1|21596.1|21613.6|21597.6|21610.1|21594.1|0
1740174000000|2025-02-21 21:40:00|21612|21596|21605.6|21589.6|21612.6|21596.6|21603.3|21587.3|0
1740174300000|2025-02-21 21:45:00|21607.3|21591.3|21610.3|21594.3|21612.7|21596.7|21604.3|21588.3|0
1740174600000|2025-02-21 21:50:00|21609.7|21593.7|21595.5|21579.5|21613.8|21597.8|21591.5|21575.5|0
1740174900000|2025-02-21 21:55:00|21595.6|21579.6|21599|21583|21600|21584|21594.2|21578.2|0
1740211200000|2025-02-22 08:00:00|21598.6|21582.6|21599.2|21583.2|21599.8|21583.8|21598.6|21582.6|0
1740211500000|2025-02-22 08:05:00|21599.4|21583.4|21598.4|21582.4|21599.4|21583.4|21598.4|21582.4|0
1740211800000|2025-02-22 08:10:00|21598.1|21582.1|21590.4|21574.4|21598.1|21582.1|21590.4|21574.4|0
1740212100000|2025-02-22 08:15:00|21583.4|21567.4|21583.4|21567.4|21583.4|21567.4|21583.4|21567.4|0
1740212400000|2025-02-22 08:20:00|21584.4|21568.4|21584.4|21568.4|21584.4|21568.4|21584.4|21568.4|0
1740213900000|2025-02-22 08:45:00|21579.2|21563.2|21579.2|21563.2|21579.2|21563.2|21579.2|21563.2|0
1740214200000|2025-02-22 08:50:00|21580.1|21564.1|21580.1|21564.1|21580.1|21564.1|21580.1|21564.1|0
1740215700000|2025-02-22 09:15:00|21586.8|21570.8|21586.8|21570.8|21586.8|21570.8|21586.8|21570.8|0
1740220800000|2025-02-22 10:40:00|21585.9|21569.9|21585.9|21569.9|21585.9|21569.9|21585.9|21569.9|0
1740222000000|2025-02-22 11:00:00|21587|21571|21587|21571|21587|21571|21587|21571|0
1740222300000|2025-02-22 11:05:00|21585.7|21569.7|21585.7|21569.7|21585.7|21569.7|21585.7|21569.7|0
1740225600000|2025-02-22 12:00:00|21586.7|21570.7|21586.7|21570.7|21586.7|21570.7|21586.7|21570.7|0
1740232500000|2025-02-22 13:55:00|21585.7|21569.7|21583.7|21567.7|21585.7|21569.7|21583.7|21567.7|0
1740245400000|2025-02-22 17:30:00|21585.1|21569.1|21585.1|21569.1|21585.1|21569.1|21585.1|21569.1|0
1740263100000|2025-02-22 22:25:00|21583.4|21567.4|21583.4|21567.4|21583.4|21567.4|21583.4|21567.4|0
1740263400000|2025-02-22 22:30:00|21588.6|21572.6|21588.6|21572.6|21588.6|21572.6|21588.6|21572.6|0
1740292500000|2025-02-23 06:35:00|21586.5|21570.5|21586.5|21570.5|21586.5|21570.5|21586.5|21570.5|0
1740296400000|2025-02-23 07:40:00|21584.4|21568.4|21584.4|21568.4|21584.4|21568.4|21584.4|21568.4|0
1740300900000|2025-02-23 08:55:00|21576.5|21560.5|21576.5|21560.5|21576.5|21560.5|21576.5|21560.5|0
1740301800000|2025-02-23 09:10:00|21568.5|21552.5|21568.5|21552.5|21568.5|21552.5|21568.5|21552.5|0
1740302100000|2025-02-23 09:15:00|21569|21553|21569|21553|21569|21553|21569|21553|0
1740305100000|2025-02-23 10:05:00|21574.3|21558.3|21576.4|21560.4|21576.4|21560.4|21574.3|21558.3|0
1740305400000|2025-02-23 10:10:00|21574.2|21558.2|21574.2|21558.2|21574.2|21558.2|21574.2|21558.2|0
1740307200000|2025-02-23 10:40:00|21574|21558|21574|21558|21574|21558|21574|21558|0
1740312300000|2025-02-23 12:05:00|21574.1|21558.1|21574.1|21558.1|21574.1|21558.1|21574.1|21558.1|0
1740313200000|2025-02-23 12:20:00|21575.6|21559.6|21575.6|21559.6|21575.6|21559.6|21575.6|21559.6|0
1740314100000|2025-02-23 12:35:00|21581|21565|21581|21565|21581|21565|21581|21565|0
1740317400000|2025-02-23 13:30:00|21589|21573|21588.8|21572.8|21589|21573|21588.8|21572.8|0
1740320100000|2025-02-23 14:15:00|21590.9|21574.9|21590.9|21574.9|21590.9|21574.9|21590.9|21574.9|0
1740321300000|2025-02-23 14:35:00|21591.7|21575.7|21591.7|21575.7|21591.7|21575.7|21591.7|21575.7|0
1740322200000|2025-02-23 14:50:00|21586.6|21570.6|21586.6|21570.6|21586.6|21570.6|21586.6|21570.6|0
1740324900000|2025-02-23 15:35:00|21585.5|21569.5|21585.5|21569.5|21585.5|21569.5|21585.5|21569.5|0
1740329700000|2025-02-23 16:55:00|21585.4|21569.4|21585.4|21569.4|21585.4|21569.4|21585.4|21569.4|0
1740330000000|2025-02-23 17:00:00|21593.1|21577.1|21600.9|21584.9|21600.9|21584.9|21593.1|21577.1|0
1740330300000|2025-02-23 17:05:00|21608.6|21592.6|21611.3|21595.3|21611.3|21595.3|21606.1|21590.1|0
1740330600000|2025-02-23 17:10:00|21609.6|21593.6|21611.7|21595.7|21611.7|21595.7|21609.1|21593.1|0
1740330900000|2025-02-23 17:15:00|21611.5|21595.5|21611.5|21595.5|21611.5|21595.5|21611.5|21595.5|0
1740331200000|2025-02-23 17:20:00|21612.6|21596.6|21614.1|21598.1|21614.1|21598.1|21612.6|21596.6|0
1740332100000|2025-02-23 17:35:00|21613.3|21597.3|21613|21597|21613.3|21597.3|21612|21596|0
1740333300000|2025-02-23 17:55:00|21612.6|21596.6|21612.6|21596.6|21612.6|21596.6|21612.6|21596.6|0
1740333900000|2025-02-23 18:05:00|21613.9|21597.9|21613.9|21597.9|21613.9|21597.9|21613.9|21597.9|0
1740336000000|2025-02-23 18:40:00|21613.4|21597.4|21612.8|21596.8|21613.4|21597.4|21612.8|21596.8|0
1740342000000|2025-02-23 20:20:00|21605.1|21589.1|21605.1|21589.1|21605.1|21589.1|21605.1|21589.1|0
1740349800000|2025-02-23 22:30:00|21605.3|21589.3|21605.3|21589.3|21605.3|21589.3|21605.3|21589.3|0
1740351600000|2025-02-23 23:00:00|21599.3|21583.3|21654.3|21638.3|21660.3|21644.3|21599.3|21583.3|0
1740351900000|2025-02-23 23:05:00|21654.1|21638.1|21679.4|21663.4|21681.8|21665.8|21645.7|21629.7|0
1740352200000|2025-02-23 23:10:00|21681.4|21665.4|21682.3|21666.3|21684.2|21668.2|21668.3|21652.3|0
1740352500000|2025-02-23 23:15:00|21682.9|21666.9|21685.7|21669.7|21692.6|21676.6|21679.9|21663.9|0
1740352800000|2025-02-23 23:20:00|21685.6|21669.6|21684.1|21668.1|21687.9|21671.9|21679.6|21663.6|0
1740353100000|2025-02-23 23:25:00|21684.4|21668.4|21688.4|21672.4|21695.8|21679.8|21680.7|21664.7|0
1740353400000|2025-02-23 23:30:00|21688.2|21672.2|21699.7|21683.7|21704.4|21688.4|21687.9|21671.9|0
1740353700000|2025-02-23 23:35:00|21699.6|21683.6|21704.4|21688.4|21704.8|21688.8|21698.6|21682.6|0
1740354000000|2025-02-23 23:40:00|21704.2|21688.2|21711.4|21695.4|21715.6|21699.6|21702.1|21686.1|0
1740354300000|2025-02-23 23:45:00|21711.1|21695.1|21700.8|21684.8|21712.2|21696.2|21700.8|21684.8|0
1740354600000|2025-02-23 23:50:00|21700.2|21684.2|21699.4|21683.4|21708.1|21692.1|21696.1|21680.1|0
1740354900000|2025-02-23 23:55:00|21699.7|21683.7|21699.1|21683.1|21700.4|21684.4|21688.8|21672.8|0
1740355200000|2025-02-24 00:00:00|21697.8|21681.8|21710.2|21694.2|21710.7|21694.7|21697.8|21681.8|0
1740355500000|2025-02-24 00:05:00|21709.9|21693.9|21710.4|21694.4|21715.9|21699.9|21706.8|21690.8|0
1740355800000|2025-02-24 00:10:00|21710.6|21694.6|21708.4|21692.4|21712.8|21696.8|21705.1|21689.1|0
1740356100000|2025-02-24 00:15:00|21707.9|21691.9|21708.2|21692.2|21710.4|21694.4|21702.1|21686.1|0
1740356400000|2025-02-24 00:20:00|21708.3|21692.3|21731.7|21715.7|21732.7|21716.7|21708.3|21692.3|0
1740356700000|2025-02-24 00:25:00|21731.9|21715.9|21728.3|21712.3|21734.1|21718.1|21727.2|21711.2|0
1740357000000|2025-02-24 00:30:00|21728.2|21712.2|21724.1|21708.1|21729.2|21713.2|21714.7|21698.7|0
1740357300000|2025-02-24 00:35:00|21724.9|21708.9|21712.6|21696.6|21724.9|21708.9|21711.9|21695.9|0
1740357600000|2025-02-24 00:40:00|21712.4|21696.4|21718.1|21702.1|21719.2|21703.2|21698.9|21682.9|0
1740357900000|2025-02-24 00:45:00|21717.6|21701.6|21719.3|21703.3|21721.3|21705.3|21713.1|21697.1|0
1740358200000|2025-02-24 00:50:00|21715.1|21699.1|21699.4|21683.4|21715.3|21699.3|21699.2|21683.2|0
1740358500000|2025-02-24 00:55:00|21700.1|21684.1|21705.1|21689.1|21705.4|21689.4|21694.6|21678.6|0
1740358800000|2025-02-24 01:00:00|21704.2|21688.2|21710.9|21694.9|21713.2|21697.2|21699.1|21683.1|0
1740359100000|2025-02-24 01:05:00|21711.1|21695.1|21716.1|21700.1|21716.9|21700.9|21710.9|21694.9|0
1740359400000|2025-02-24 01:10:00|21715.9|21699.9|21712.1|21696.1|21716.8|21700.8|21709.6|21693.6|0
1740359700000|2025-02-24 01:15:00|21711.9|21695.9|21708.1|21692.1|21714.2|21698.2|21705.8|21689.8|0
1740360000000|2025-02-24 01:20:00|21708.2|21692.2|21697.9|21681.9|21710.4|21694.4|21695.4|21679.4|0
1740360300000|2025-02-24 01:25:00|21698.9|21682.9|21696.2|21680.2|21701.1|21685.1|21694.6|21678.6|0
1740360600000|2025-02-24 01:30:00|21696.4|21680.4|21687.7|21671.7|21696.4|21680.4|21679.6|21663.6|0
1740360900000|2025-02-24 01:35:00|21688.4|21672.4|21691.2|21675.2|21692.9|21676.9|21681.9|21665.9|0
1740361200000|2025-02-24 01:40:00|21690.9|21674.9|21696.9|21680.9|21700.8|21684.8|21690.7|21674.7|0
1740361500000|2025-02-24 01:45:00|21697.7|21681.7|21700.3|21684.3|21703.7|21687.7|21696.6|21680.6|0
1740361800000|2025-02-24 01:50:00|21700.2|21684.2|21685.9|21669.9|21701.1|21685.1|21685.9|21669.9|0
1740362100000|2025-02-24 01:55:00|21685.6|21669.6|21686.9|21670.9|21689.2|21673.2|21675.8|21659.8|0
1740362400000|2025-02-24 02:00:00|21686.2|21670.2|21694.4|21678.4|21694.4|21678.4|21681.9|21665.9|0
1740362700000|2025-02-24 02:05:00|21695.6|21679.6|21699.8|21683.8|21702.6|21686.6|21694.8|21678.8|0
1740363000000|2025-02-24 02:10:00|21699.7|21683.7|21714.2|21698.2|21715.4|21699.4|21699.7|21683.7|0
1740363300000|2025-02-24 02:15:00|21713.6|21697.6|21715.1|21699.1|21715.9|21699.9|21711.7|21695.7|0
1740363600000|2025-02-24 02:20:00|21714.9|21698.9|21714.4|21698.4|21716.4|21700.4|21712.6|21696.6|0
1740363900000|2025-02-24 02:25:00|21714.6|21698.6|21715.7|21699.7|21716.6|21700.6|21712.1|21696.1|0
1740364200000|2025-02-24 02:30:00|21717.7|21701.7|21714.9|21698.9|21720.1|21704.1|21714.9|21698.9|0
1740364500000|2025-02-24 02:35:00|21714.8|21698.8|21715.9|21699.9|21718.1|21702.1|21712.9|21696.9|0
1740364800000|2025-02-24 02:40:00|21716.1|21700.1|21713.4|21697.4|21716.1|21700.1|21711.4|21695.4|0
1740365100000|2025-02-24 02:45:00|21713.2|21697.2|21719.1|21703.1|21723.7|21707.7|21712.2|21696.2|0
1740365400000|2025-02-24 02:50:00|21718.9|21702.9|21718.4|21702.4|21721.3|21705.3|21718.2|21702.2|0
1740365700000|2025-02-24 02:55:00|21718.6|21702.6|21719.2|21703.2|21722.9|21706.9|21717.6|21701.6|0
1740366000000|2025-02-24 03:00:00|21720.2|21704.2|21723.8|21707.8|21725.2|21709.2|21719.3|21703.3|0
1740366300000|2025-02-24 03:05:00|21723.9|21707.9|21725.4|21709.4|21726.8|21710.8|21722.9|21706.9|0
1740366600000|2025-02-24 03:10:00|21725.6|21709.6|21715.4|21699.4|21727.2|21711.2|21713.3|21697.3|0
1740366900000|2025-02-24 03:15:00|21715.6|21699.6|21713.4|21697.4|21718.1|21702.1|21710.7|21694.7|0
1740367200000|2025-02-24 03:20:00|21713.7|21697.7|21718.1|21702.1|21718.2|21702.2|21708.8|21692.8|0
1740367500000|2025-02-24 03:25:00|21717.9|21701.9|21714.8|21698.8|21718.3|21702.3|21714.7|21698.7|0
1740367800000|2025-02-24 03:30:00|21714.7|21698.7|21710.6|21694.6|21714.7|21698.7|21710.4|21694.4|0
1740368100000|2025-02-24 03:35:00|21710.3|21694.3|21716.8|21700.8|21719.2|21703.2|21708.1|21692.1|0
1740368400000|2025-02-24 03:40:00|21716.9|21700.9|21726.4|21710.4|21726.8|21710.8|21715.7|21699.7|0
1740368700000|2025-02-24 03:45:00|21727.9|21711.9|21729.3|21713.3|21729.6|21713.6|21723.6|21707.6|0
1740369000000|2025-02-24 03:50:00|21729.2|21713.2|21724.7|21708.7|21730.7|21714.7|21722.3|21706.3|0
1740369300000|2025-02-24 03:55:00|21724.8|21708.8|21729.3|21713.3|21729.3|21713.3|21723.1|21707.1|0
1740369600000|2025-02-24 04:00:00|21729.7|21713.7|21732.7|21716.7|21737.4|21721.4|21727.3|21711.3|0
1740369900000|2025-02-24 04:05:00|21732.6|21716.6|21731.4|21715.4|21735.9|21719.9|21730.4|21714.4|0
1740370200000|2025-02-24 04:10:00|21731.8|21715.8|21723.4|21707.4|21732.8|21716.8|21722.1|21706.1|0
1740370500000|2025-02-24 04:15:00|21723.6|21707.6|21724.2|21708.2|21725.9|21709.9|21721.7|21705.7|0
1740370800000|2025-02-24 04:20:00|21724.4|21708.4|21726.1|21710.1|21727.7|21711.7|21724.4|21708.4|0
1740371100000|2025-02-24 04:25:00|21726.2|21710.2|21728.2|21712.2|21730.9|21714.9|21725.9|21709.9|0
1740371400000|2025-02-24 04:30:00|21728.1|21712.1|21723.8|21707.8|21728.7|21712.7|21723.7|21707.7|0
1740371700000|2025-02-24 04:35:00|21724.2|21708.2|21721.9|21705.9|21724.2|21708.2|21717.7|21701.7|0
1740372000000|2025-02-24 04:40:00|21722.2|21706.2|21725.7|21709.7|21725.7|21709.7|21720.8|21704.8|0
1740372300000|2025-02-24 04:45:00|21725.2|21709.2|21722.3|21706.3|21725.9|21709.9|21720.3|21704.3|0
1740372600000|2025-02-24 04:50:00|21722.2|21706.2|21724.6|21708.6|21727.2|21711.2|21722.2|21706.2|0
1740372900000|2025-02-24 04:55:00|21724.3|21708.3|21716.9|21700.9|21724.3|21708.3|21713.4|21697.4|0
1740373200000|2025-02-24 05:00:00|21717.1|21701.1|21714.9|21698.9|21722.2|21706.2|21714.8|21698.8|0
1740373500000|2025-02-24 05:05:00|21714.6|21698.6|21715.7|21699.7|21718.2|21702.2|21714.3|21698.3|0
1740373800000|2025-02-24 05:10:00|21716.4|21700.4|21717.4|21701.4|21717.6|21701.6|21712.7|21696.7|0
1740374100000|2025-02-24 05:15:00|21717.9|21701.9|21721.4|21705.4|21721.4|21705.4|21717.9|21701.9|0
1740374400000|2025-02-24 05:20:00|21721.3|21705.3|21729.7|21713.7|21729.8|21713.8|21721.3|21705.3|0
1740374700000|2025-02-24 05:25:00|21729.6|21713.6|21728.7|21712.7|21732.3|21716.3|21727.2|21711.2|0
1740375000000|2025-02-24 05:30:00|21728.8|21712.8|21735.2|21719.2|21735.7|21719.7|21728.8|21712.8|0
1740375300000|2025-02-24 05:35:00|21735.4|21719.4|21736.9|21720.9|21741.6|21725.6|21733.3|21717.3|0
1740375600000|2025-02-24 05:40:00|21737.1|21721.1|21741.1|21725.1|21742.4|21726.4|21733.9|21717.9|0
1740375900000|2025-02-24 05:45:00|21741.2|21725.2|21730.4|21714.4|21741.9|21725.9|21729.2|21713.2|0
1740376200000|2025-02-24 05:50:00|21730.7|21714.7|21730.7|21714.7|21734.1|21718.1|21729.2|21713.2|0
1740376500000|2025-02-24 05:55:00|21730.9|21714.9|21734.6|21718.6|21735.2|21719.2|21727.8|21711.8|0
1740376800000|2025-02-24 06:00:00|21734.3|21718.3|21732.1|21716.1|21735.4|21719.4|21731.6|21715.6|0
1740377100000|2025-02-24 06:05:00|21731.9|21715.9|21734.6|21718.6|21737.6|21721.6|21730.6|21714.6|0
1740377400000|2025-02-24 06:10:00|21734.8|21718.8|21736.4|21720.4|21736.7|21720.7|21732.7|21716.7|0
1740377700000|2025-02-24 06:15:00|21736.6|21720.6|21737.6|21721.6|21738.1|21722.1|21733.1|21717.1|0
1740378000000|2025-02-24 06:20:00|21737.7|21721.7|21738.6|21722.6|21740.8|21724.8|21735.9|21719.9|0
1740378300000|2025-02-24 06:25:00|21738.4|21722.4|21738.2|21722.2|21742.3|21726.3|21738.1|21722.1|0
1740378600000|2025-02-24 06:30:00|21738.1|21722.1|21731.7|21715.7|21738.7|21722.7|21730.2|21714.2|0
1740378900000|2025-02-24 06:35:00|21731.8|21715.8|21728.4|21712.4|21733.2|21717.2|21725.7|21709.7|0
1740379200000|2025-02-24 06:40:00|21728.6|21712.6|21727.1|21711.1|21730.6|21714.6|21723.2|21707.2|0
1740379500000|2025-02-24 06:45:00|21727.2|21711.2|21728.1|21712.1|21729.6|21713.6|21722.4|21706.4|0
1740379800000|2025-02-24 06:50:00|21728.2|21712.2|21723.2|21707.2|21728.2|21712.2|21720.3|21704.3|0
1740380100000|2025-02-24 06:55:00|21723.1|21707.1|21726.8|21710.8|21729.3|21713.3|21717.1|21701.1|0
1740380400000|2025-02-24 07:00:00|21727.4|21711.4|21716.4|21700.4|21734.3|21718.3|21709.3|21693.3|0
1740380700000|2025-02-24 07:05:00|21715.9|21699.9|21724.1|21708.1|21724.1|21708.1|21713.7|21697.7|0
1740381000000|2025-02-24 07:10:00|21724.4|21708.4|21717.3|21701.3|21726.2|21710.2|21716.8|21700.8|0
1740381300000|2025-02-24 07:15:00|21715.2|21699.2|21710.4|21694.4|21718.4|21702.4|21705.2|21689.2|0
1740381600000|2025-02-24 07:20:00|21711.1|21695.1|21701.2|21685.2|21714.3|21698.3|21697.7|21681.7|0
1740381900000|2025-02-24 07:25:00|21701.6|21685.6|21699.4|21683.4|21706.9|21690.9|21695.1|21679.1|0
1740382200000|2025-02-24 07:30:00|21698.7|21682.7|21702.8|21686.8|21707.1|21691.1|21698.7|21682.7|0
1740382500000|2025-02-24 07:35:00|21703.3|21687.3|21695.2|21679.2|21703.9|21687.9|21690.9|21674.9|0
1740382800000|2025-02-24 07:40:00|21695.6|21679.6|21681.1|21665.1|21700.2|21684.2|21681.1|21665.1|0
1740383100000|2025-02-24 07:45:00|21682.7|21666.7|21694.9|21678.9|21696.9|21680.9|21674.2|21658.2|0
1740383400000|2025-02-24 07:50:00|21695.2|21679.2|21697.7|21681.7|21698.9|21682.9|21689.4|21673.4|0
1740383700000|2025-02-24 07:55:00|21697.8|21681.8|21698.2|21682.2|21700.9|21684.9|21695.9|21679.9|0
1740384000000|2025-02-24 08:00:00|21700.7|21684.7|21698.2|21682.2|21702.6|21686.6|21691.1|21675.1|0
1740384300000|2025-02-24 08:05:00|21698.1|21682.1|21658.7|21642.7|21698.9|21682.9|21656.6|21640.6|0
1740384600000|2025-02-24 08:10:00|21659.1|21643.1|21664.4|21648.4|21667.6|21651.6|21652.2|21636.2|0
1740384900000|2025-02-24 08:15:00|21664.3|21648.3|21651.7|21635.7|21668.9|21652.9|21643.8|21627.8|0
1740385200000|2025-02-24 08:20:00|21652.7|21636.7|21664.8|21648.8|21670.1|21654.1|21652.7|21636.7|0
1740385500000|2025-02-24 08:25:00|21664.1|21648.1|21680.8|21664.8|21686.9|21670.9|21664.1|21648.1|0
1740385800000|2025-02-24 08:30:00|21681.1|21665.1|21679.6|21663.6|21686.6|21670.6|21673.3|21657.3|0
1740386100000|2025-02-24 08:35:00|21678.8|21662.8|21669.6|21653.6|21680.8|21664.8|21659.6|21643.6|0
1740386400000|2025-02-24 08:40:00|21669.1|21653.1|21686.7|21670.7|21688.7|21672.7|21666.1|21650.1|0
1740386700000|2025-02-24 08:45:00|21687.6|21671.6|21701.6|21685.6|21705.6|21689.6|21685.8|21669.8|0
1740387000000|2025-02-24 08:50:00|21701.2|21685.2|21714.4|21698.4|21714.4|21698.4|21701.2|21685.2|0
1740387300000|2025-02-24 08:55:00|21714.7|21698.7|21717.1|21701.1|21719.9|21703.9|21707.8|21691.8|0
1740387600000|2025-02-24 09:00:00|21717.2|21701.2|21734.9|21718.9|21738.4|21722.4|21711.7|21695.7|0
1740387900000|2025-02-24 09:05:00|21734.6|21718.6|21738.1|21722.1|21750.4|21734.4|21724.2|21708.2|0
1740388200000|2025-02-24 09:10:00|21738.2|21722.2|21735.1|21719.1|21742.4|21726.4|21729.3|21713.3|0
1740388500000|2025-02-24 09:15:00|21733.3|21717.3|21741.1|21725.1|21747.1|21731.1|21728.1|21712.1|0
1740388800000|2025-02-24 09:20:00|21740.4|21724.4|21752.4|21736.4|21753.7|21737.7|21739.9|21723.9|0
1740389100000|2025-02-24 09:25:00|21752.2|21736.2|21747.9|21731.9|21752.2|21736.2|21744.3|21728.3|0
1740389400000|2025-02-24 09:30:00|21748.1|21732.1|21739.8|21723.8|21752.9|21736.9|21736.9|21720.9|0
1740389700000|2025-02-24 09:35:00|21738.8|21722.8|21736.1|21720.1|21741.8|21725.8|21732.7|21716.7|0
1740390000000|2025-02-24 09:40:00|21734.4|21718.4|21729.9|21713.9|21735.7|21719.7|21723.3|21707.3|0
1740390300000|2025-02-24 09:45:00|21728.8|21712.8|21722.2|21706.2|21735.2|21719.2|21721.6|21705.6|0
1740390600000|2025-02-24 09:50:00|21722.3|21706.3|21722.7|21706.7|21728.1|21712.1|21719.8|21703.8|0
1740390900000|2025-02-24 09:55:00|21722.9|21706.9|21724.1|21708.1|21726.3|21710.3|21717.8|21701.8|0
1740391200000|2025-02-24 10:00:00|21724.2|21708.2|21724.3|21708.3|21728.2|21712.2|21719.4|21703.4|0
1740391500000|2025-02-24 10:05:00|21724.8|21708.8|21716.7|21700.7|21725.9|21709.9|21716.7|21700.7|0
1740391800000|2025-02-24 10:10:00|21714.3|21698.3|21723.7|21707.7|21724.9|21708.9|21707.9|21691.9|0
1740392100000|2025-02-24 10:15:00|21723.9|21707.9|21713.6|21697.6|21724.6|21708.6|21710.1|21694.1|0
1740392400000|2025-02-24 10:20:00|21713.8|21697.8|21708.1|21692.1|21714.7|21698.7|21704.3|21688.3|0
1740392700000|2025-02-24 10:25:00|21708.9|21692.9|21706.9|21690.9|21710.9|21694.9|21704.6|21688.6|0
1740393000000|2025-02-24 10:30:00|21708.4|21692.4|21713.7|21697.7|21713.9|21697.9|21705.1|21689.1|0
1740393300000|2025-02-24 10:35:00|21713.6|21697.6|21709.2|21693.2|21713.7|21697.7|21703.1|21687.1|0
1740393600000|2025-02-24 10:40:00|21708.9|21692.9|21707.3|21691.3|21711.4|21695.4|21698.7|21682.7|0
1740393900000|2025-02-24 10:45:00|21707.2|21691.2|21709.1|21693.1|21712.2|21696.2|21705.4|21689.4|0
1740394200000|2025-02-24 10:50:00|21709.2|21693.2|21707.7|21691.7|21711.1|21695.1|21699.3|21683.3|0
1740394500000|2025-02-24 10:55:00|21708.2|21692.2|21704.4|21688.4|21710.7|21694.7|21701.8|21685.8|0
1740394800000|2025-02-24 11:00:00|21707.4|21691.4|21697.1|21681.1|21716.4|21700.4|21690.4|21674.4|0
1740395100000|2025-02-24 11:05:00|21698.9|21682.9|21714.4|21698.4|21715.1|21699.1|21698.7|21682.7|0
1740395400000|2025-02-24 11:10:00|21714.9|21698.9|21706.4|21690.4|21716.1|21700.1|21700.9|21684.9|0
1740395700000|2025-02-24 11:15:00|21706.3|21690.3|21712.1|21696.1|21714.2|21698.2|21706.1|21690.1|0
1740396000000|2025-02-24 11:20:00|21712.8|21696.8|21718.7|21702.7|21720.2|21704.2|21710.7|21694.7|0
1740396300000|2025-02-24 11:25:00|21718.4|21702.4|21720.4|21704.4|21721.3|21705.3|21717.7|21701.7|0
1740396600000|2025-02-24 11:30:00|21720.6|21704.6|21725.1|21709.1|21726.1|21710.1|21717.1|21701.1|0
1740396900000|2025-02-24 11:35:00|21724.9|21708.9|21722.4|21706.4|21728.3|21712.3|21720.8|21704.8|0
1740397200000|2025-02-24 11:40:00|21722.6|21706.6|21717.3|21701.3|21723.2|21707.2|21715.8|21699.8|0
1740397500000|2025-02-24 11:45:00|21715.4|21699.4|21711.8|21695.8|21717.6|21701.6|21710.4|21694.4|0
1740397800000|2025-02-24 11:50:00|21712.6|21696.6|21708.2|21692.2|21713.9|21697.9|21705.6|21689.6|0
1740398100000|2025-02-24 11:55:00|21707.9|21691.9|21719.4|21703.4|21719.4|21703.4|21702.6|21686.6|0
1740398400000|2025-02-24 12:00:00|21712.9|21696.9|21693.1|21677.1|21718.7|21702.7|21692.1|21676.1|0
1740398700000|2025-02-24 12:05:00|21692.7|21676.7|21698.4|21682.4|21700.2|21684.2|21687.9|21671.9|0
1740399000000|2025-02-24 12:10:00|21698.9|21682.9|21686.3|21670.3|21699.9|21683.9|21684.2|21668.2|0
1740399300000|2025-02-24 12:15:00|21685.9|21669.9|21706.7|21690.7|21708.3|21692.3|21685.9|21669.9|0
1740399600000|2025-02-24 12:20:00|21707.1|21691.1|21695.2|21679.2|21707.4|21691.4|21694.9|21678.9|0
1740399900000|2025-02-24 12:25:00|21694.2|21678.2|21695.3|21679.3|21697.2|21681.2|21686.9|21670.9|0
1740400200000|2025-02-24 12:30:00|21696.2|21680.2|21710.1|21694.1|21712.9|21696.9|21695.9|21679.9|0
1740400500000|2025-02-24 12:35:00|21709.8|21693.8|21713.2|21697.2|21714.9|21698.9|21705.9|21689.9|0
1740400800000|2025-02-24 12:40:00|21713.1|21697.1|21695.4|21679.4|21714.2|21698.2|21693.8|21677.8|0
1740401100000|2025-02-24 12:45:00|21695.3|21679.3|21689.2|21673.2|21701.8|21685.8|21681.1|21665.1|0
1740401400000|2025-02-24 12:50:00|21688.9|21672.9|21689.3|21673.3|21701.1|21685.1|21683.7|21667.7|0
1740401700000|2025-02-24 12:55:00|21690.2|21674.2|21703.7|21687.7|21705.3|21689.3|21689.7|21673.7|0
1740402000000|2025-02-24 13:00:00|21702.8|21686.8|21708.7|21692.7|21710.7|21694.7|21698.9|21682.9|0
1740402300000|2025-02-24 13:05:00|21708.4|21692.4|21711.4|21695.4|21714.8|21698.8|21708.3|21692.3|0
1740402600000|2025-02-24 13:10:00|21710.7|21694.7|21707.8|21691.8|21716.9|21700.9|21706.9|21690.9|0
1740402900000|2025-02-24 13:15:00|21708.1|21692.1|21711.8|21695.8|21718.7|21702.7|21705.6|21689.6|0
1740403200000|2025-02-24 13:20:00|21712.2|21696.2|21722.6|21706.6|21722.9|21706.9|21707.1|21691.1|0
1740403500000|2025-02-24 13:25:00|21721.7|21705.7|21720.4|21704.4|21724.8|21708.8|21716.4|21700.4|0
1740403800000|2025-02-24 13:30:00|21720.6|21704.6|21715.7|21699.7|21726.8|21710.8|21713.6|21697.6|0
1740404100000|2025-02-24 13:35:00|21714.9|21698.9|21725.2|21709.2|21727.7|21711.7|21714.8|21698.8|0
1740404400000|2025-02-24 13:40:00|21725.9|21709.9|21731.6|21715.6|21731.6|21715.6|21722.3|21706.3|0
1740404700000|2025-02-24 13:45:00|21731.7|21715.7|21723.4|21707.4|21731.7|21715.7|21723.4|21707.4|0
1740405000000|2025-02-24 13:50:00|21723.2|21707.2|21731.2|21715.2|21731.6|21715.6|21722.1|21706.1|0
1740405300000|2025-02-24 13:55:00|21730.9|21714.9|21740.9|21724.9|21743.9|21727.9|21729.8|21713.8|0
1740405600000|2025-02-24 14:00:00|21741.1|21725.1|21727.3|21711.3|21746.2|21730.2|21727.3|21711.3|0
1740405900000|2025-02-24 14:05:00|21727.9|21711.9|21711.2|21695.2|21728.3|21712.3|21710.3|21694.3|0
1740406200000|2025-02-24 14:10:00|21711.7|21695.7|21717.4|21701.4|21728.8|21712.8|21709.8|21693.8|0
1740406500000|2025-02-24 14:15:00|21717.6|21701.6|21709.9|21693.9|21723.3|21707.3|21708.1|21692.1|0
1740406800000|2025-02-24 14:20:00|21710.2|21694.2|21709.1|21693.1|21713.1|21697.1|21702.6|21686.6|0
1740407100000|2025-02-24 14:25:00|21696.1|21680.1|21693.2|21677.2|21712.3|21696.3|21677.2|21661.2|0
1740407400000|2025-02-24 14:30:00|21691.1|21675.1|21681.2|21665.2|21742.1|21726.1|21674.8|21658.8|0
1740407700000|2025-02-24 14:35:00|21684.2|21668.2|21642.6|21626.6|21686.4|21670.4|21640.3|21624.3|0
1740408000000|2025-02-24 14:40:00|21642.8|21626.8|21653.6|21637.6|21660.7|21644.7|21626.8|21610.8|0
1740408300000|2025-02-24 14:45:00|21655.8|21639.8|21624.8|21608.8|21669.6|21653.6|21614.4|21598.4|0
1740408600000|2025-02-24 14:50:00|21623.8|21607.8|21554.2|21538.2|21623.8|21607.8|21548.2|21532.2|0
1740408900000|2025-02-24 14:55:00|21551.7|21535.7|21507.8|21491.8|21554.7|21538.7|21503.3|21487.3|0
1740409200000|2025-02-24 15:00:00|21505.8|21489.8|21434.9|21418.9|21520.1|21504.1|21421.8|21405.8|0
1740409500000|2025-02-24 15:05:00|21439.7|21423.7|21443.9|21427.9|21463.8|21447.8|21379.3|21363.3|0
1740409800000|2025-02-24 15:10:00|21444.2|21428.2|21512.9|21496.9|21519.7|21503.7|21442.3|21426.3|0
1740410100000|2025-02-24 15:15:00|21511.2|21495.2|21470.1|21454.1|21524.1|21508.1|21461.2|21445.2|0
1740410400000|2025-02-24 15:20:00|21471.9|21455.9|21499.4|21483.4|21502.3|21486.3|21466.4|21450.4|0
1740410700000|2025-02-24 15:25:00|21497.4|21481.4|21448.6|21432.6|21499.1|21483.1|21442.8|21426.8|0
1740411000000|2025-02-24 15:30:00|21451.7|21435.7|21444.4|21428.4|21469.6|21453.6|21442.3|21426.3|0
1740411300000|2025-02-24 15:35:00|21446.9|21430.9|21446.3|21430.3|21462.3|21446.3|21421.3|21405.3|0
1740411600000|2025-02-24 15:40:00|21446.1|21430.1|21420.8|21404.8|21464.7|21448.7|21418.3|21402.3|0
1740411900000|2025-02-24 15:45:00|21421.4|21405.4|21424.1|21408.1|21438.1|21422.1|21391.3|21375.3|0
1740412200000|2025-02-24 15:50:00|21424.9|21408.9|21403.1|21387.1|21432.4|21416.4|21391.3|21375.3|0
1740412500000|2025-02-24 15:55:00|21406.3|21390.3|21433.7|21417.7|21441.8|21425.8|21386.1|21370.1|0
1740412800000|2025-02-24 16:00:00|21434.9|21418.9|21444.2|21428.2|21452.2|21436.2|21419.8|21403.8|0
1740413100000|2025-02-24 16:05:00|21445.9|21429.9|21456.1|21440.1|21476.7|21460.7|21445.7|21429.7|0
1740413400000|2025-02-24 16:10:00|21458.1|21442.1|21465.8|21449.8|21473.2|21457.2|21453.9|21437.9|0
1740413700000|2025-02-24 16:15:00|21465.2|21449.2|21487.1|21471.1|21487.8|21471.8|21461.4|21445.4|0
1740414000000|2025-02-24 16:20:00|21489.9|21473.9|21499.9|21483.9|21501.6|21485.6|21474.8|21458.8|0
1740414300000|2025-02-24 16:25:00|21499.8|21483.8|21535.2|21519.2|21547.4|21531.4|21495.8|21479.8|0
1740414600000|2025-02-24 16:30:00|21538.9|21522.9|21534.1|21518.1|21550.8|21534.8|21532.7|21516.7|0
1740414900000|2025-02-24 16:35:00|21533.7|21517.7|21497.8|21481.8|21544.2|21528.2|21495.1|21479.1|0
1740415200000|2025-02-24 16:40:00|21501.6|21485.6|21548.2|21532.2|21562.4|21546.4|21497.2|21481.2|0
1740415500000|2025-02-24 16:45:00|21547.2|21531.2|21543.6|21527.6|21565.7|21549.7|21542.6|21526.6|0
1740415800000|2025-02-24 16:50:00|21541.4|21525.4|21534.7|21518.7|21545.8|21529.8|21526.6|21510.6|0
1740416100000|2025-02-24 16:55:00|21532.4|21516.4|21518.6|21502.6|21536.6|21520.6|21512.2|21496.2|0
1740416400000|2025-02-24 17:00:00|21518.8|21502.8|21550.1|21534.1|21550.8|21534.8|21511.6|21495.6|0
1740416700000|2025-02-24 17:05:00|21551.4|21535.4|21542.4|21526.4|21560.8|21544.8|21520.8|21504.8|0
1740417000000|2025-02-24 17:10:00|21542.8|21526.8|21535.1|21519.1|21561.3|21545.3|21526.8|21510.8|0
1740417300000|2025-02-24 17:15:00|21534.2|21518.2|21583.3|21567.3|21583.9|21567.9|21534.2|21518.2|0
1740417600000|2025-02-24 17:20:00|21583.6|21567.6|21575.4|21559.4|21593.7|21577.7|21565.6|21549.6|0
1740417900000|2025-02-24 17:25:00|21575.1|21559.1|21569.4|21553.4|21586.3|21570.3|21557.9|21541.9|0
1740418200000|2025-02-24 17:30:00|21568.1|21552.1|21561.7|21545.7|21571.6|21555.6|21549.3|21533.3|0
1740418500000|2025-02-24 17:35:00|21561.8|21545.8|21579.6|21563.6|21581.6|21565.6|21554.8|21538.8|0
1740418800000|2025-02-24 17:40:00|21578.8|21562.8|21587.7|21571.7|21593.7|21577.7|21577.8|21561.8|0
1740419100000|2025-02-24 17:45:00|21588.3|21572.3|21586.6|21570.6|21600.4|21584.4|21572.8|21556.8|0
1740419400000|2025-02-24 17:50:00|21585.8|21569.8|21556.2|21540.2|21585.8|21569.8|21553.1|21537.1|0
1740419700000|2025-02-24 17:55:00|21553.9|21537.9|21546.8|21530.8|21574.8|21558.8|21541.8|21525.8|0
1740420000000|2025-02-24 18:00:00|21545.1|21529.1|21557.1|21541.1|21558.7|21542.7|21543.2|21527.2|0
1740420300000|2025-02-24 18:05:00|21556.9|21540.9|21564.6|21548.6|21568.6|21552.6|21549.2|21533.2|0
1740420600000|2025-02-24 18:10:00|21563.9|21547.9|21569.7|21553.7|21570.8|21554.8|21553.7|21537.7|0
1740420900000|2025-02-24 18:15:00|21569.6|21553.6|21591.3|21575.3|21601.8|21585.8|21566.6|21550.6|0
1740421200000|2025-02-24 18:20:00|21591.1|21575.1|21575.9|21559.9|21593.8|21577.8|21567.1|21551.1|0
1740421500000|2025-02-24 18:25:00|21577.1|21561.1|21589.6|21573.6|21595.2|21579.2|21577.1|21561.1|0
1740421800000|2025-02-24 18:30:00|21588.9|21572.9|21581.6|21565.6|21591.8|21575.8|21569.2|21553.2|0
1740422100000|2025-02-24 18:35:00|21580.6|21564.6|21578.6|21562.6|21583.3|21567.3|21569.3|21553.3|0
1740422400000|2025-02-24 18:40:00|21578.4|21562.4|21586.1|21570.1|21590.8|21574.8|21575.6|21559.6|0
1740422700000|2025-02-24 18:45:00|21586.6|21570.6|21576.9|21560.9|21595.4|21579.4|21566.1|21550.1|0
1740423000000|2025-02-24 18:50:00|21577.2|21561.2|21571.8|21555.8|21580.6|21564.6|21558.8|21542.8|0
1740423300000|2025-02-24 18:55:00|21571.9|21555.9|21551.1|21535.1|21574.8|21558.8|21538.6|21522.6|0
1740423600000|2025-02-24 19:00:00|21549.6|21533.6|21574.1|21558.1|21575.6|21559.6|21548.1|21532.1|0
1740423900000|2025-02-24 19:05:00|21573.1|21557.1|21550.6|21534.6|21580.8|21564.8|21541.2|21525.2|0
1740424200000|2025-02-24 19:10:00|21549.7|21533.7|21544.8|21528.8|21549.7|21533.7|21529.2|21513.2|0
1740424500000|2025-02-24 19:15:00|21543.2|21527.2|21521.3|21505.3|21545.7|21529.7|21515.6|21499.6|0
1740424800000|2025-02-24 19:20:00|21521.1|21505.1|21524.1|21508.1|21530.4|21514.4|21509.6|21493.6|0
1740425100000|2025-02-24 19:25:00|21522.7|21506.7|21512.2|21496.2|21531.9|21515.9|21509.2|21493.2|0
1740425400000|2025-02-24 19:30:00|21512.6|21496.6|21533.6|21517.6|21537.1|21521.1|21509.1|21493.1|0
1740425700000|2025-02-24 19:35:00|21533.9|21517.9|21521.5|21505.5|21534.1|21518.1|21516.4|21500.4|0
1740426000000|2025-02-24 19:40:00|21521.1|21505.1|21506.9|21490.9|21525.5|21509.5|21499.6|21483.6|0
1740426300000|2025-02-24 19:45:00|21510.6|21494.6|21506.5|21490.5|21513.4|21497.4|21497.6|21481.6|0
1740426600000|2025-02-24 19:50:00|21506.4|21490.4|21495.2|21479.2|21515.2|21499.2|21493.9|21477.9|0
1740426900000|2025-02-24 19:55:00|21495.1|21479.1|21495|21479|21497.5|21481.5|21481.1|21465.1|0
1740427200000|2025-02-24 20:00:00|21497.4|21481.4|21488.1|21472.1|21498.9|21482.9|21469.6|21453.6|0
1740427500000|2025-02-24 20:05:00|21487.9|21471.9|21494.6|21478.6|21503.7|21487.7|21479.5|21463.5|0
1740427800000|2025-02-24 20:10:00|21494.4|21478.4|21496.4|21480.4|21496.6|21480.6|21488.6|21472.6|0
1740428100000|2025-02-24 20:15:00|21497.1|21481.1|21488.1|21472.1|21510.9|21494.9|21475.6|21459.6|0
1740428400000|2025-02-24 20:20:00|21487.6|21471.6|21473|21457|21502|21486|21473|21457|0
1740428700000|2025-02-24 20:25:00|21473.1|21457.1|21463.6|21447.6|21480.9|21464.9|21462.5|21446.5|0
1740429000000|2025-02-24 20:30:00|21465.4|21449.4|21489.4|21473.4|21495.4|21479.4|21464.6|21448.6|0
1740429300000|2025-02-24 20:35:00|21488.5|21472.5|21471.9|21455.9|21495.6|21479.6|21471.6|21455.6|0
1740429600000|2025-02-24 20:40:00|21471.5|21455.5|21453.3|21437.3|21472.5|21456.5|21439.2|21423.2|0
1740429900000|2025-02-24 20:45:00|21454|21438|21458|21442|21463.9|21447.9|21447|21431|0
1740430200000|2025-02-24 20:50:00|21462.8|21446.8|21384.2|21368.2|21462.8|21446.8|21383.3|21367.3|0
1740430500000|2025-02-24 20:55:00|21383.7|21367.7|21362.7|21346.7|21390|21374|21351|21335|0
1740430800000|2025-02-24 21:00:00|21363.3|21347.3|21362.8|21346.8|21374.1|21358.1|21349.8|21333.8|0
1740431100000|2025-02-24 21:05:00|21363.2|21347.2|21370.2|21354.2|21371.9|21355.9|21359.8|21343.8|0
1740431400000|2025-02-24 21:10:00|21370.9|21354.9|21382.4|21366.4|21388.7|21372.7|21370.2|21354.2|0
1740431700000|2025-02-24 21:15:00|21382.2|21366.2|21368.7|21352.7|21383.6|21367.6|21363.6|21347.6|0
1740432000000|2025-02-24 21:20:00|21368.8|21352.8|21369.4|21353.4|21373.7|21357.7|21367.3|21351.3|0
1740432300000|2025-02-24 21:25:00|21369.6|21353.6|21369.9|21353.9|21374.1|21358.1|21366.9|21350.9|0
1740432600000|2025-02-24 21:30:00|21370.2|21354.2|21370.3|21354.3|21374.7|21358.7|21367.9|21351.9|0
1740432900000|2025-02-24 21:35:00|21370.2|21354.2|21365.8|21349.8|21371.7|21355.7|21364.1|21348.1|0
1740433200000|2025-02-24 21:40:00|21365.9|21349.9|21362.9|21346.9|21366.6|21350.6|21357.9|21341.9|0
1740433500000|2025-02-24 21:45:00|21363.2|21347.2|21363.8|21347.8|21365.9|21349.9|21360.2|21344.2|0
1740433800000|2025-02-24 21:50:00|21363.9|21347.9|21363.3|21347.3|21366.9|21350.9|21362.2|21346.2|0
1740434100000|2025-02-24 21:55:00|21363.2|21347.2|21371.2|21355.2|21373.3|21357.3|21362.7|21346.7|0
1740434400000|2025-02-24 22:00:00|21371.9|21355.9|21372.8|21356.8|21373.1|21357.1|21371.6|21355.6|0
1740434700000|2025-02-24 22:05:00|21373|21357|21371.2|21355.2|21373.2|21357.2|21370|21354|0
1740435000000|2025-02-24 22:10:00|21371|21355|21370.3|21354.3|21371.3|21355.3|21370.3|21354.3|0
1740435300000|2025-02-24 22:15:00|21370.2|21354.2|21371|21355|21371|21355|21367.1|21351.1|0
1740435600000|2025-02-24 22:20:00|21370.9|21354.9|21372.7|21356.7|21373.4|21357.4|21369.4|21353.4|0
1740435900000|2025-02-24 22:25:00|21372.8|21356.8|21373.1|21357.1|21373.3|21357.3|21372.8|21356.8|0
1740436200000|2025-02-24 22:30:00|21373.2|21357.2|21372.7|21356.7|21373.8|21357.8|21371.6|21355.6|0
1740436500000|2025-02-24 22:35:00|21372.2|21356.2|21374.5|21358.5|21375.5|21359.5|21371.9|21355.9|0
1740436800000|2025-02-24 22:40:00|21373.7|21357.7|21375.2|21359.2|21376.2|21360.2|21372.7|21356.7|0
1740437100000|2025-02-24 22:45:00|21374.6|21358.6|21374.7|21358.7|21375.3|21359.3|21374.3|21358.3|0
1740437400000|2025-02-24 22:50:00|21375|21359|21376.1|21360.1|21376.2|21360.2|21374.9|21358.9|0
1740437700000|2025-02-24 22:55:00|21376.2|21360.2|21377.5|21361.5|21377.5|21361.5|21375|21359|0
1740438000000|2025-02-24 23:00:00|21379.4|21363.4|21380.1|21364.1|21396.4|21380.4|21375.4|21359.4|0
1740438300000|2025-02-24 23:05:00|21380|21364|21379|21363|21387.6|21371.6|21371|21355|0
1740438600000|2025-02-24 23:10:00|21378.9|21362.9|21372.1|21356.1|21386.1|21370.1|21370.2|21354.2|0
1740438900000|2025-02-24 23:15:00|21372|21356|21370|21354|21375.2|21359.2|21365.2|21349.2|0
1740439200000|2025-02-24 23:20:00|21370.1|21354.1|21375.6|21359.6|21375.6|21359.6|21369.1|21353.1|0
1740439500000|2025-02-24 23:25:00|21375.7|21359.7|21376.9|21360.9|21378.1|21362.1|21369.6|21353.6|0
1740439800000|2025-02-24 23:30:00|21377|21361|21346.9|21330.9|21379|21363|21339.7|21323.7|0
1740440100000|2025-02-24 23:35:00|21347.7|21331.7|21346.1|21330.1|21357.5|21341.5|21341.9|21325.9|0
1740440400000|2025-02-24 23:40:00|21346.4|21330.4|21348.7|21332.7|21356|21340|21342.1|21326.1|0
1740440700000|2025-02-24 23:45:00|21348.6|21332.6|21332.4|21316.4|21353.6|21337.6|21331.1|21315.1|0
1740441000000|2025-02-24 23:50:00|21332.9|21316.9|21313.7|21297.7|21334.4|21318.4|21312.6|21296.6|0
1740441300000|2025-02-24 23:55:00|21314.7|21298.7|21334.2|21318.2|21334.9|21318.9|21311.7|21295.7|0
1740441600000|2025-02-25 00:00:00|21329.2|21313.2|21350.4|21334.4|21353.6|21337.6|21329.2|21313.2|0
1740441900000|2025-02-25 00:05:00|21349.9|21333.9|21355.6|21339.6|21361|21345|21347.9|21331.9|0
1740442200000|2025-02-25 00:10:00|21355.7|21339.7|21359.1|21343.1|21362.6|21346.6|21353|21337|0
1740442500000|2025-02-25 00:15:00|21359.6|21343.6|21356.4|21340.4|21363.4|21347.4|21355.6|21339.6|0
1740442800000|2025-02-25 00:20:00|21356.6|21340.6|21364.4|21348.4|21365.4|21349.4|21356|21340|0
1740443100000|2025-02-25 00:25:00|21363.2|21347.2|21381.5|21365.5|21392.9|21376.9|21362.5|21346.5|0
1740443400000|2025-02-25 00:30:00|21382|21366|21377.6|21361.6|21385.4|21369.4|21377|21361|0
1740443700000|2025-02-25 00:35:00|21377.5|21361.5|21386.6|21370.6|21387.6|21371.6|21376.5|21360.5|0
1740444000000|2025-02-25 00:40:00|21386.9|21370.9|21386.6|21370.6|21392.9|21376.9|21384.2|21368.2|0
1740444300000|2025-02-25 00:45:00|21385.4|21369.4|21384|21368|21386.5|21370.5|21378.9|21362.9|0
1740444600000|2025-02-25 00:50:00|21384.1|21368.1|21381.1|21365.1|21387.6|21371.6|21380.9|21364.9|0
1740444900000|2025-02-25 00:55:00|21380.4|21364.4|21378.1|21362.1|21384.6|21368.6|21376|21360|0
1740445200000|2025-02-25 01:00:00|21377.2|21361.2|21390.9|21374.9|21391.9|21375.9|21365.7|21349.7|0
1740445500000|2025-02-25 01:05:00|21390.7|21374.7|21382.5|21366.5|21392.9|21376.9|21378.6|21362.6|0
1740445800000|2025-02-25 01:10:00|21383.1|21367.1|21371.1|21355.1|21383.7|21367.7|21369.4|21353.4|0
1740446100000|2025-02-25 01:15:00|21371.5|21355.5|21372.4|21356.4|21382.5|21366.5|21368.7|21352.7|0
1740446400000|2025-02-25 01:20:00|21371.9|21355.9|21373|21357|21377.2|21361.2|21367.2|21351.2|0
1740446700000|2025-02-25 01:25:00|21369.6|21353.6|21368.4|21352.4|21369.9|21353.9|21353.7|21337.7|0
1740447000000|2025-02-25 01:30:00|21371.9|21355.9|21387.7|21371.7|21393.5|21377.5|21371.9|21355.9|0
1740447300000|2025-02-25 01:35:00|21387.2|21371.2|21384.2|21368.2|21392|21376|21377.5|21361.5|0
1740447600000|2025-02-25 01:40:00|21384|21368|21384.7|21368.7|21390|21374|21381.5|21365.5|0
1740447900000|2025-02-25 01:45:00|21386|21370|21375.7|21359.7|21386|21370|21370.7|21354.7|0
1740448200000|2025-02-25 01:50:00|21375.9|21359.9|21383|21367|21386.5|21370.5|21373.1|21357.1|0
1740448500000|2025-02-25 01:55:00|21382.9|21366.9|21386.2|21370.2|21388.4|21372.4|21381.7|21365.7|0
1740448800000|2025-02-25 02:00:00|21385.9|21369.9|21390.2|21374.2|21395.7|21379.7|21384.2|21368.2|0
1740449100000|2025-02-25 02:05:00|21390.4|21374.4|21385.7|21369.7|21392|21376|21383.7|21367.7|0
1740449400000|2025-02-25 02:10:00|21385.6|21369.6|21389.7|21373.7|21391.9|21375.9|21384.7|21368.7|0
1740449700000|2025-02-25 02:15:00|21389.9|21373.9|21386.6|21370.6|21391.7|21375.7|21386.2|21370.2|0
1740450000000|2025-02-25 02:20:00|21387.5|21371.5|21369.4|21353.4|21388.2|21372.2|21353.9|21337.9|0
1740450300000|2025-02-25 02:25:00|21367.9|21351.9|21369|21353|21378.2|21362.2|21367.6|21351.6|0
1740450600000|2025-02-25 02:30:00|21368.7|21352.7|21368.5|21352.5|21375.6|21359.6|21363.4|21347.4|0
1740450900000|2025-02-25 02:35:00|21368.6|21352.6|21373.7|21357.7|21374.9|21358.9|21366.1|21350.1|0
1740451200000|2025-02-25 02:40:00|21374.1|21358.1|21378.6|21362.6|21381.6|21365.6|21374.1|21358.1|0
1740451500000|2025-02-25 02:45:00|21378.5|21362.5|21375.9|21359.9|21378.7|21362.7|21373.5|21357.5|0
1740451800000|2025-02-25 02:50:00|21376|21360|21375.6|21359.6|21378.5|21362.5|21372|21356|0
1740452100000|2025-02-25 02:55:00|21375.7|21359.7|21382.4|21366.4|21383|21367|21373.5|21357.5|0
1740452400000|2025-02-25 03:00:00|21382.1|21366.1|21386.6|21370.6|21388.2|21372.2|21378.7|21362.7|0
1740452700000|2025-02-25 03:05:00|21386.5|21370.5|21380.5|21364.5|21386.7|21370.7|21380.5|21364.5|0
1740453000000|2025-02-25 03:10:00|21380.4|21364.4|21384|21368|21384.1|21368.1|21377|21361|0
1740453300000|2025-02-25 03:15:00|21383.2|21367.2|21378.5|21362.5|21383.2|21367.2|21377.7|21361.7|0
1740453600000|2025-02-25 03:20:00|21378.7|21362.7|21378.4|21362.4|21383.4|21367.4|21374.5|21358.5|0
1740453900000|2025-02-25 03:25:00|21378.5|21362.5|21377.2|21361.2|21382.7|21366.7|21377.1|21361.1|0
1740454200000|2025-02-25 03:30:00|21377.4|21361.4|21375.2|21359.2|21379|21363|21373.7|21357.7|0
1740454500000|2025-02-25 03:35:00|21374.9|21358.9|21372.2|21356.2|21375.4|21359.4|21370.2|21354.2|0
1740454800000|2025-02-25 03:40:00|21371.5|21355.5|21375|21359|21376.5|21360.5|21370.7|21354.7|0
1740455100000|2025-02-25 03:45:00|21374.7|21358.7|21380.7|21364.7|21382.2|21366.2|21374|21358|0
1740455400000|2025-02-25 03:50:00|21380.9|21364.9|21374.1|21358.1|21381.5|21365.5|21371.5|21355.5|0
1740455700000|2025-02-25 03:55:00|21374|21358|21374.5|21358.5|21379.9|21363.9|21372.5|21356.5|0
1740456000000|2025-02-25 04:00:00|21374.4|21358.4|21365.7|21349.7|21378|21362|21357.7|21341.7|0
1740456300000|2025-02-25 04:05:00|21366|21350|21367.9|21351.9|21368.2|21352.2|21363.6|21347.6|0
1740456600000|2025-02-25 04:10:00|21368|21352|21367.1|21351.1|21369.7|21353.7|21364.4|21348.4|0
1740456900000|2025-02-25 04:15:00|21367.7|21351.7|21377.7|21361.7|21378.9|21362.9|21367.5|21351.5|0
1740457200000|2025-02-25 04:20:00|21377.9|21361.9|21380.9|21364.9|21383.1|21367.1|21375.2|21359.2|0
1740457500000|2025-02-25 04:25:00|21381|21365|21382.4|21366.4|21383.6|21367.6|21379.7|21363.7|0
1740457800000|2025-02-25 04:30:00|21382.6|21366.6|21379.5|21363.5|21383.1|21367.1|21378|21362|0
1740458100000|2025-02-25 04:35:00|21379.4|21363.4|21374.6|21358.6|21384.7|21368.7|21372.9|21356.9|0
1740458400000|2025-02-25 04:40:00|21374.7|21358.7|21372.1|21356.1|21376.9|21360.9|21372|21356|0
1740458700000|2025-02-25 04:45:00|21372.7|21356.7|21371|21355|21374.4|21358.4|21370.2|21354.2|0
1740459000000|2025-02-25 04:50:00|21370.9|21354.9|21371.1|21355.1|21373.1|21357.1|21366.6|21350.6|0
1740459300000|2025-02-25 04:55:00|21370.7|21354.7|21365.6|21349.6|21370.9|21354.9|21363.9|21347.9|0
1740459600000|2025-02-25 05:00:00|21366.4|21350.4|21373.9|21357.9|21375|21359|21366.4|21350.4|0
1740459900000|2025-02-25 05:05:00|21374|21358|21376.4|21360.4|21376.4|21360.4|21372.7|21356.7|0
1740460200000|2025-02-25 05:10:00|21375.7|21359.7|21374.7|21358.7|21376.7|21360.7|21371.6|21355.6|0
1740460500000|2025-02-25 05:15:00|21374.9|21358.9|21378.1|21362.1|21378.7|21362.7|21374.9|21358.9|0
1740460800000|2025-02-25 05:20:00|21378.7|21362.7|21380|21364|21380.2|21364.2|21375.4|21359.4|0
1740461100000|2025-02-25 05:25:00|21379.7|21363.7|21378.9|21362.9|21381.9|21365.9|21377.7|21361.7|0
1740461400000|2025-02-25 05:30:00|21379.5|21363.5|21378.4|21362.4|21379.9|21363.9|21374.5|21358.5|0
1740461700000|2025-02-25 05:35:00|21378.2|21362.2|21380.1|21364.1|21380.1|21364.1|21376.7|21360.7|0
1740462000000|2025-02-25 05:40:00|21379.9|21363.9|21376.9|21360.9|21380.4|21364.4|21374.2|21358.2|0
1740462300000|2025-02-25 05:45:00|21377|21361|21383.1|21367.1|21383.6|21367.6|21376.7|21360.7|0
1740462600000|2025-02-25 05:50:00|21383.2|21367.2|21384.2|21368.2|21385.4|21369.4|21381.5|21365.5|0
1740462900000|2025-02-25 05:55:00|21384.4|21368.4|21381|21365|21385.5|21369.5|21380.1|21364.1|0
1740463200000|2025-02-25 06:00:00|21380.9|21364.9|21375.4|21359.4|21381.9|21365.9|21373.4|21357.4|0
1740463500000|2025-02-25 06:05:00|21375.1|21359.1|21385.9|21369.9|21385.9|21369.9|21375|21359|0
1740463800000|2025-02-25 06:10:00|21387.1|21371.1|21386.5|21370.5|21388.4|21372.4|21383.2|21367.2|0
1740464100000|2025-02-25 06:15:00|21386.6|21370.6|21384.7|21368.7|21388.9|21372.9|21384.6|21368.6|0
1740464400000|2025-02-25 06:20:00|21384.5|21368.5|21378.4|21362.4|21384.6|21368.6|21377|21361|0
1740464700000|2025-02-25 06:25:00|21378.1|21362.1|21371.4|21355.4|21378.2|21362.2|21368.4|21352.4|0
1740465000000|2025-02-25 06:30:00|21370.5|21354.5|21362.4|21346.4|21374.7|21358.7|21362.4|21346.4|0
1740465300000|2025-02-25 06:35:00|21361.7|21345.7|21361.5|21345.5|21363.6|21347.6|21358.4|21342.4|0
1740465600000|2025-02-25 06:40:00|21361.6|21345.6|21363.6|21347.6|21367|21351|21353.6|21337.6|0
1740465900000|2025-02-25 06:45:00|21363.9|21347.9|21365.2|21349.2|21369.5|21353.5|21363.9|21347.9|0
1740466200000|2025-02-25 06:50:00|21365.1|21349.1|21363.1|21347.1|21365.7|21349.7|21354.6|21338.6|0
1740466500000|2025-02-25 06:55:00|21363|21347|21365.9|21349.9|21370|21354|21360.1|21344.1|0
1740466800000|2025-02-25 07:00:00|21364.9|21348.9|21345.9|21329.9|21369|21353|21344.6|21328.6|0
1740467100000|2025-02-25 07:05:00|21345.6|21329.6|21345.1|21329.1|21348.9|21332.9|21328.1|21312.1|0
1740467400000|2025-02-25 07:10:00|21344.9|21328.9|21346.2|21330.2|21348.4|21332.4|21339.4|21323.4|0
1740467700000|2025-02-25 07:15:00|21347|21331|21347.9|21331.9|21357|21341|21346.5|21330.5|0
1740468000000|2025-02-25 07:20:00|21348.1|21332.1|21343.4|21327.4|21348.1|21332.1|21336.6|21320.6|0
1740468300000|2025-02-25 07:25:00|21343.1|21327.1|21297.1|21281.1|21344.2|21328.2|21296.1|21280.1|0
1740468600000|2025-02-25 07:30:00|21298.4|21282.4|21297.9|21281.9|21312.9|21296.9|21290.2|21274.2|0
1740468900000|2025-02-25 07:35:00|21298.2|21282.2|21306.9|21290.9|21312.1|21296.1|21293.2|21277.2|0
1740469200000|2025-02-25 07:40:00|21308.4|21292.4|21317.1|21301.1|21324.6|21308.6|21307.9|21291.9|0
1740469500000|2025-02-25 07:45:00|21315.9|21299.9|21294.6|21278.6|21319.5|21303.5|21293.1|21277.1|0
1740469800000|2025-02-25 07:50:00|21288.1|21272.1|21269.1|21253.1|21290.6|21274.6|21254.7|21238.7|0
1740470100000|2025-02-25 07:55:00|21268.6|21252.6|21261.2|21245.2|21271.9|21255.9|21259.4|21243.4|0
1740470400000|2025-02-25 08:00:00|21259.2|21243.2|21297.6|21281.6|21297.6|21281.6|21254.2|21238.2|0
1740470700000|2025-02-25 08:05:00|21296.9|21280.9|21323.1|21307.1|21325.7|21309.7|21293.1|21277.1|0
1740471000000|2025-02-25 08:10:00|21324.1|21308.1|21344.9|21328.9|21346.2|21330.2|21321.5|21305.5|0
1740471300000|2025-02-25 08:15:00|21344.2|21328.2|21333.9|21317.9|21344.2|21328.2|21329.5|21313.5|0
1740471600000|2025-02-25 08:20:00|21334.2|21318.2|21310.2|21294.2|21335.6|21319.6|21305.9|21289.9|0
1740471900000|2025-02-25 08:25:00|21310.7|21294.7|21312.7|21296.7|21319.4|21303.4|21307.2|21291.2|0
1740472200000|2025-02-25 08:30:00|21312.9|21296.9|21306.6|21290.6|21320.9|21304.9|21303.9|21287.9|0
1740472500000|2025-02-25 08:35:00|21305.6|21289.6|21328.1|21312.1|21339.1|21323.1|21303.1|21287.1|0
1740472800000|2025-02-25 08:40:00|21328.6|21312.6|21312|21296|21329.7|21313.7|21308.9|21292.9|0
1740473100000|2025-02-25 08:45:00|21313.5|21297.5|21304.1|21288.1|21326.6|21310.6|21302.7|21286.7|0
1740473400000|2025-02-25 08:50:00|21304.7|21288.7|21280.5|21264.5|21307.6|21291.6|21278.1|21262.1|0
1740473700000|2025-02-25 08:55:00|21280.1|21264.1|21261.9|21245.9|21280.7|21264.7|21261|21245|0
1740474000000|2025-02-25 09:00:00|21268.2|21252.2|21295.2|21279.2|21301.6|21285.6|21249.7|21233.7|0
1740474300000|2025-02-25 09:05:00|21293.2|21277.2|21309.2|21293.2|21311|21295|21289.2|21273.2|0
1740474600000|2025-02-25 09:10:00|21308.2|21292.2|21315.9|21299.9|21319.9|21303.9|21302.1|21286.1|0
1740474900000|2025-02-25 09:15:00|21315.6|21299.6|21318.9|21302.9|21327.2|21311.2|21308.7|21292.7|0
1740475200000|2025-02-25 09:20:00|21319|21303|21309.5|21293.5|21321|21305|21309.2|21293.2|0
1740475500000|2025-02-25 09:25:00|21309.9|21293.9|21302.7|21286.7|21312.4|21296.4|21298.6|21282.6|0
1740475800000|2025-02-25 09:30:00|21302.6|21286.6|21315.6|21299.6|21315.7|21299.7|21292.9|21276.9|0
1740476100000|2025-02-25 09:35:00|21312.4|21296.4|21300.4|21284.4|21314.1|21298.1|21295.2|21279.2|0
1740476400000|2025-02-25 09:40:00|21300.6|21284.6|21277|21261|21301.4|21285.4|21277|21261|0
1740476700000|2025-02-25 09:45:00|21276.2|21260.2|21268.1|21252.1|21282.6|21266.6|21265.6|21249.6|0
1740477000000|2025-02-25 09:50:00|21268.4|21252.4|21263.6|21247.6|21270.2|21254.2|21258.7|21242.7|0
1740477300000|2025-02-25 09:55:00|21260.9|21244.9|21249.7|21233.7|21265.6|21249.6|21246.6|21230.6|0
1740477600000|2025-02-25 10:00:00|21248.5|21232.5|21277.5|21261.5|21280.5|21264.5|21246.7|21230.7|0
1740477900000|2025-02-25 10:05:00|21279.1|21263.1|21277|21261|21281.5|21265.5|21272.7|21256.7|0
1740478200000|2025-02-25 10:10:00|21275.7|21259.7|21271.2|21255.2|21284.7|21268.7|21270.7|21254.7|0
1740478500000|2025-02-25 10:15:00|21271.5|21255.5|21287.5|21271.5|21289.6|21273.6|21271.5|21255.5|0
1740478800000|2025-02-25 10:20:00|21287.4|21271.4|21281.6|21265.6|21288.1|21272.1|21279.4|21263.4|0
1740479100000|2025-02-25 10:25:00|21281|21265|21281.2|21265.2|21285.2|21269.2|21276|21260|0
1740479400000|2025-02-25 10:30:00|21281.6|21265.6|21279.2|21263.2|21286|21270|21272.7|21256.7|0
1740479700000|2025-02-25 10:35:00|21279.7|21263.7|21273|21257|21285.1|21269.1|21270|21254|0
1740480000000|2025-02-25 10:40:00|21273.9|21257.9|21271.1|21255.1|21281.2|21265.2|21261.9|21245.9|0
1740480300000|2025-02-25 10:45:00|21270.7|21254.7|21259.5|21243.5|21276|21260|21259.5|21243.5|0
1740480600000|2025-02-25 10:50:00|21259.6|21243.6|21252.4|21236.4|21261.2|21245.2|21241|21225|0
1740480900000|2025-02-25 10:55:00|21252|21236|21239.1|21223.1|21253.9|21237.9|21231.6|21215.6|0
1740481200000|2025-02-25 11:00:00|21240.7|21224.7|21264.9|21248.9|21265.2|21249.2|21231.1|21215.1|0
1740481500000|2025-02-25 11:05:00|21265.4|21249.4|21256.2|21240.2|21265.4|21249.4|21247.2|21231.2|0
1740481800000|2025-02-25 11:10:00|21256.4|21240.4|21265.4|21249.4|21265.4|21249.4|21250.7|21234.7|0
1740482100000|2025-02-25 11:15:00|21265|21249|21266.1|21250.1|21278.1|21262.1|21264.1|21248.1|0
1740482400000|2025-02-25 11:20:00|21265.7|21249.7|21263.7|21247.7|21265.7|21249.7|21251.9|21235.9|0
1740482700000|2025-02-25 11:25:00|21263.5|21247.5|21270.1|21254.1|21270.1|21254.1|21259.6|21243.6|0
1740483000000|2025-02-25 11:30:00|21270.4|21254.4|21278.5|21262.5|21280.5|21264.5|21268.7|21252.7|0
1740483300000|2025-02-25 11:35:00|21278.9|21262.9|21283.2|21267.2|21289.7|21273.7|21278.6|21262.6|0
1740483600000|2025-02-25 11:40:00|21283.5|21267.5|21324.6|21308.6|21331.7|21315.7|21281.9|21265.9|0
1740483900000|2025-02-25 11:45:00|21323.6|21307.6|21309|21293|21323.6|21307.6|21308.7|21292.7|0
1740484200000|2025-02-25 11:50:00|21307.9|21291.9|21310.5|21294.5|21312.9|21296.9|21303.1|21287.1|0
1740484500000|2025-02-25 11:55:00|21309.2|21293.2|21314.5|21298.5|21318.6|21302.6|21304.6|21288.6|0
1740484800000|2025-02-25 12:00:00|21314.6|21298.6|21316.7|21300.7|21318.4|21302.4|21307.6|21291.6|0
1740485100000|2025-02-25 12:05:00|21315.4|21299.4|21321.6|21305.6|21335.5|21319.5|21314.6|21298.6|0
1740485400000|2025-02-25 12:10:00|21321.1|21305.1|21319.7|21303.7|21323.9|21307.9|21310.4|21294.4|0
1740485700000|2025-02-25 12:15:00|21319.1|21303.1|21330.7|21314.7|21333.6|21317.6|21314.5|21298.5|0
1740486000000|2025-02-25 12:20:00|21330.9|21314.9|21327.5|21311.5|21330.9|21314.9|21317|21301|0
1740486300000|2025-02-25 12:25:00|21327.7|21311.7|21337.1|21321.1|21344.5|21328.5|21327.7|21311.7|0
1740486600000|2025-02-25 12:30:00|21335.7|21319.7|21326.7|21310.7|21337.7|21321.7|21317|21301|0
1740486900000|2025-02-25 12:35:00|21325.2|21309.2|21325.6|21309.6|21334|21318|21320.6|21304.6|0
1740487200000|2025-02-25 12:40:00|21325.5|21309.5|21318.7|21302.7|21331.2|21315.2|21317.2|21301.2|0
1740487500000|2025-02-25 12:45:00|21318.6|21302.6|21323.7|21307.7|21325.9|21309.9|21308|21292|0
1740487800000|2025-02-25 12:50:00|21323.9|21307.9|21344.9|21328.9|21344.9|21328.9|21322.7|21306.7|0
1740488100000|2025-02-25 12:55:00|21344.2|21328.2|21373.7|21357.7|21376.4|21360.4|21343.2|21327.2|0
1740488400000|2025-02-25 13:00:00|21371|21355|21374.9|21358.9|21377.9|21361.9|21363|21347|0
1740488700000|2025-02-25 13:05:00|21374.2|21358.2|21375|21359|21377|21361|21367.5|21351.5|0
1740489000000|2025-02-25 13:10:00|21374.6|21358.6|21371.2|21355.2|21378.4|21362.4|21365|21349|0
1740489300000|2025-02-25 13:15:00|21371.4|21355.4|21371.1|21355.1|21371.4|21355.4|21357.4|21341.4|0
1740489600000|2025-02-25 13:20:00|21369.9|21353.9|21368.9|21352.9|21386.2|21370.2|21366.1|21350.1|0
1740489900000|2025-02-25 13:25:00|21368|21352|21391|21375|21393|21377|21359.7|21343.7|0
1740490200000|2025-02-25 13:30:00|21389.7|21373.7|21382.2|21366.2|21395.5|21379.5|21378.4|21362.4|0
1740490500000|2025-02-25 13:35:00|21382.4|21366.4|21364.5|21348.5|21382.4|21366.4|21353|21337|0
1740490800000|2025-02-25 13:40:00|21363.9|21347.9|21357.7|21341.7|21371|21355|21357.2|21341.2|0
1740491100000|2025-02-25 13:45:00|21358.2|21342.2|21355.7|21339.7|21366.6|21350.6|21348.4|21332.4|0
1740491400000|2025-02-25 13:50:00|21355.6|21339.6|21354.6|21338.6|21360|21344|21337.7|21321.7|0
1740491700000|2025-02-25 13:55:00|21354.5|21338.5|21348|21332|21362.1|21346.1|21340.9|21324.9|0
1740492000000|2025-02-25 14:00:00|21346.7|21330.7|21343.5|21327.5|21356|21340|21338.7|21322.7|0
1740492300000|2025-02-25 14:05:00|21343.2|21327.2|21338.7|21322.7|21349.5|21333.5|21334.9|21318.9|0
1740492600000|2025-02-25 14:10:00|21338.5|21322.5|21352.2|21336.2|21356.5|21340.5|21336|21320|0
1740492900000|2025-02-25 14:15:00|21354|21338|21341.2|21325.2|21354|21338|21338.9|21322.9|0
1740493200000|2025-02-25 14:20:00|21340.5|21324.5|21334.5|21318.5|21347.9|21331.9|21332.6|21316.6|0
1740493500000|2025-02-25 14:25:00|21321.5|21305.5|21334.6|21318.6|21344.6|21328.6|21304.7|21288.7|0
1740493800000|2025-02-25 14:30:00|21334|21318|21291.7|21275.7|21336.2|21320.2|21276.7|21260.7|0
1740494100000|2025-02-25 14:35:00|21292.4|21276.4|21322.2|21306.2|21340|21324|21271.4|21255.4|0
1740494400000|2025-02-25 14:40:00|21321.6|21305.6|21255.9|21239.9|21321.6|21305.6|21255.9|21239.9|0
1740494700000|2025-02-25 14:45:00|21257.7|21241.7|21232.2|21216.2|21284.6|21268.6|21223.1|21207.1|0
1740495000000|2025-02-25 14:50:00|21231.9|21215.9|21181|21165|21238.1|21222.1|21157.7|21141.7|0
1740495300000|2025-02-25 14:55:00|21181.5|21165.5|21203.9|21187.9|21234.7|21218.7|21181.5|21165.5|0
1740495600000|2025-02-25 15:00:00|21206.1|21190.1|21129.7|21113.7|21206.1|21190.1|21126.5|21110.5|0
1740495900000|2025-02-25 15:05:00|21129.9|21113.9|21146.7|21130.7|21150.2|21134.2|21114.4|21098.4|0
1740496200000|2025-02-25 15:10:00|21145.1|21129.1|21084.4|21068.4|21167|21151|21081.2|21065.2|0
1740496500000|2025-02-25 15:15:00|21086|21070|21015.7|20999.7|21108.1|21092.1|21013.2|20997.2|0
1740496800000|2025-02-25 15:20:00|21011.2|20995.2|21004.5|20988.5|21049.2|21033.2|20973.5|20957.5|0
1740497100000|2025-02-25 15:25:00|21004.2|20988.2|20992|20976|21035.6|21019.6|20983.1|20967.1|0
1740497400000|2025-02-25 15:30:00|20991.5|20975.5|21013|20997|21017.5|21001.5|20983.7|20967.7|0
1740497700000|2025-02-25 15:35:00|21018.5|21002.5|21063|21047|21069.4|21053.4|21007.9|20991.9|0
1740498000000|2025-02-25 15:40:00|21060.4|21044.4|21039.7|21023.7|21067.7|21051.7|21019|21003|0
1740498300000|2025-02-25 15:45:00|21035.7|21019.7|21055.2|21039.2|21059|21043|21013.9|20997.9|0
1740498600000|2025-02-25 15:50:00|21056.2|21040.2|21096.2|21080.2|21102.9|21086.9|21046.6|21030.6|0
1740498900000|2025-02-25 15:55:00|21094.5|21078.5|21046.7|21030.7|21097.2|21081.2|21042.4|21026.4|0
1740499200000|2025-02-25 16:00:00|21051.1|21035.1|21004.1|20988.1|21051.1|21035.1|20993.5|20977.5|0
1740499500000|2025-02-25 16:05:00|21005.7|20989.7|21017.2|21001.2|21036.9|21020.9|20982.6|20966.6|0
1740499800000|2025-02-25 16:10:00|21019|21003|21020.4|21004.4|21036.9|21020.9|21006.5|20990.5|0
1740500100000|2025-02-25 16:15:00|21018.2|21002.2|21022.1|21006.1|21034.7|21018.7|21004.6|20988.6|0
1740500400000|2025-02-25 16:20:00|21023|21007|21017.5|21001.5|21036.9|21020.9|20998.2|20982.2|0
1740500700000|2025-02-25 16:25:00|21019.6|21003.6|20983.1|20967.1|21027.2|21011.2|20974.6|20958.6|0
1740501000000|2025-02-25 16:30:00|20981.1|20965.1|20988.6|20972.6|21001.4|20985.4|20936|20920|0
1740501300000|2025-02-25 16:35:00|20985|20969|21010|20994|21015.4|20999.4|20957.9|20941.9|0
1740501600000|2025-02-25 16:40:00|21008.8|20992.8|21009.3|20993.3|21013.3|20997.3|20988|20972|0
1740501900000|2025-02-25 16:45:00|21009.6|20993.6|21059.3|21043.3|21064.7|21048.7|21006|20990|0
1740502200000|2025-02-25 16:50:00|21060|21044|21076.7|21060.7|21078.6|21062.6|21056.2|21040.2|0
1740502500000|2025-02-25 16:55:00|21073.5|21057.5|21116.2|21100.2|21144.2|21128.2|21071|21055|0
1740502800000|2025-02-25 17:00:00|21112|21096|21097|21081|21121.8|21105.8|21095.8|21079.8|0
1740503100000|2025-02-25 17:05:00|21096.5|21080.5|21093.2|21077.2|21111.8|21095.8|21084|21068|0
1740503400000|2025-02-25 17:10:00|21093|21077|21095.5|21079.5|21116|21100|21091|21075|0
1740503700000|2025-02-25 17:15:00|21092.8|21076.8|21089.1|21073.1|21108.7|21092.7|21084.7|21068.7|0
1740504000000|2025-02-25 17:20:00|21088.5|21072.5|21095.5|21079.5|21100.6|21084.6|21056.1|21040.1|0
1740504300000|2025-02-25 17:25:00|21096.3|21080.3|21137|21121|21137.2|21121.2|21089|21073|0
1740504600000|2025-02-25 17:30:00|21135.2|21119.2|21125.7|21109.7|21141.7|21125.7|21120.3|21104.3|0
1740504900000|2025-02-25 17:35:00|21127.8|21111.8|21141.5|21125.5|21153.7|21137.7|21121.3|21105.3|0
1740505200000|2025-02-25 17:40:00|21142.6|21126.6|21144.8|21128.8|21163.7|21147.7|21138.7|21122.7|0
1740505500000|2025-02-25 17:45:00|21148.1|21132.1|21142.7|21126.7|21151.1|21135.1|21133.7|21117.7|0
1740505800000|2025-02-25 17:50:00|21142|21126|21146.1|21130.1|21157.7|21141.7|21139.2|21123.2|0
1740506100000|2025-02-25 17:55:00|21146.2|21130.2|21164.7|21148.7|21170.2|21154.2|21144|21128|0
1740506400000|2025-02-25 18:00:00|21164.4|21148.4|21192.7|21176.7|21198.9|21182.9|21164.4|21148.4|0
1740506700000|2025-02-25 18:05:00|21191.8|21175.8|21205.1|21189.1|21225.4|21209.4|21186.6|21170.6|0
1740507000000|2025-02-25 18:10:00|21204.6|21188.6|21169.6|21153.6|21212.1|21196.1|21167.3|21151.3|0
1740507300000|2025-02-25 18:15:00|21162.8|21146.8|21154.6|21138.6|21179.3|21163.3|21153.9|21137.9|0
1740507600000|2025-02-25 18:20:00|21153.9|21137.9|21172.2|21156.2|21182.2|21166.2|21153.9|21137.9|0
1740507900000|2025-02-25 18:25:00|21171.6|21155.6|21117.3|21101.3|21173.6|21157.6|21116.3|21100.3|0
1740508200000|2025-02-25 18:30:00|21117.8|21101.8|21129.3|21113.3|21137.3|21121.3|21110.8|21094.8|0
1740508500000|2025-02-25 18:35:00|21131.6|21115.6|21187.9|21171.9|21190.1|21174.1|21125.4|21109.4|0
1740508800000|2025-02-25 18:40:00|21186.4|21170.4|21183.1|21167.1|21196.3|21180.3|21173.7|21157.7|0
1740509100000|2025-02-25 18:45:00|21182.3|21166.3|21179.6|21163.6|21190.4|21174.4|21172.7|21156.7|0
1740509400000|2025-02-25 18:50:00|21182.3|21166.3|21158.4|21142.4|21182.3|21166.3|21145.4|21129.4|0
1740509700000|2025-02-25 18:55:00|21156.6|21140.6|21143.8|21127.8|21160.2|21144.2|21138.1|21122.1|0
1740510000000|2025-02-25 19:00:00|21140.6|21124.6|21136.9|21120.9|21149.9|21133.9|21127.7|21111.7|0
1740510300000|2025-02-25 19:05:00|21135.3|21119.3|21142.3|21126.3|21143.3|21127.3|21128.9|21112.9|0
1740510600000|2025-02-25 19:10:00|21140.6|21124.6|21090.3|21074.3|21141.7|21125.7|21089.6|21073.6|0
1740510900000|2025-02-25 19:15:00|21088.1|21072.1|21102.6|21086.6|21105.8|21089.8|21068.8|21052.8|0
1740511200000|2025-02-25 19:20:00|21098.3|21082.3|21086.4|21070.4|21100.1|21084.1|21078.1|21062.1|0
1740511500000|2025-02-25 19:25:00|21088|21072|21079.6|21063.6|21094.5|21078.5|21075.4|21059.4|0
1740511800000|2025-02-25 19:30:00|21077.8|21061.8|21109.1|21093.1|21110.5|21094.5|21076.9|21060.9|0
1740512100000|2025-02-25 19:35:00|21109|21093|21145.4|21129.4|21147.3|21131.3|21082.6|21066.6|0
1740512400000|2025-02-25 19:40:00|21149.5|21133.5|21148.9|21132.9|21158.5|21142.5|21141.3|21125.3|0
1740512700000|2025-02-25 19:45:00|21147.8|21131.8|21148.5|21132.5|21153.5|21137.5|21113.3|21097.3|0
1740513000000|2025-02-25 19:50:00|21148.6|21132.6|21149.1|21133.1|21157|21141|21140.5|21124.5|0
1740513300000|2025-02-25 19:55:00|21148|21132|21148.3|21132.3|21158.6|21142.6|21141.8|21125.8|0
1740513600000|2025-02-25 20:00:00|21140.8|21124.8|21157.5|21141.5|21169.3|21153.3|21130.3|21114.3|0
1740513900000|2025-02-25 20:05:00|21158.9|21142.9|21146.8|21130.8|21172.3|21156.3|21146.8|21130.8|0
1740514200000|2025-02-25 20:10:00|21150|21134|21149.5|21133.5|21153.6|21137.6|21129.4|21113.4|0
1740514500000|2025-02-25 20:15:00|21149.1|21133.1|21171.3|21155.3|21174.1|21158.1|21140.1|21124.1|0
1740514800000|2025-02-25 20:20:00|21171.9|21155.9|21203.8|21187.8|21206.6|21190.6|21158|21142|0
1740515100000|2025-02-25 20:25:00|21202.8|21186.8|21172.1|21156.1|21203.3|21187.3|21160.5|21144.5|0
1740515400000|2025-02-25 20:30:00|21174|21158|21159.8|21143.8|21174|21158|21143.9|21127.9|0
1740515700000|2025-02-25 20:35:00|21160.1|21144.1|21115.8|21099.8|21168.5|21152.5|21112.4|21096.4|0
1740516000000|2025-02-25 20:40:00|21112.9|21096.9|21112.1|21096.1|21133.1|21117.1|21104.9|21088.9|0
1740516300000|2025-02-25 20:45:00|21109.6|21093.6|21118.4|21102.4|21125.1|21109.1|21096.1|21080.1|0
1740516600000|2025-02-25 20:50:00|21108.2|21092.2|21073.7|21057.7|21120.4|21104.4|21067.7|21051.7|0
1740516900000|2025-02-25 20:55:00|21073.6|21057.6|21095.6|21079.6|21120.7|21104.7|21067.7|21051.7|0
1740517200000|2025-02-25 21:00:00|21093.7|21077.7|21132.7|21116.7|21132.7|21116.7|21085.1|21069.1|0
1740517500000|2025-02-25 21:05:00|21132.2|21116.2|21145|21129|21148.2|21132.2|21131.5|21115.5|0
1740517800000|2025-02-25 21:10:00|21143|21127|21133.1|21117.1|21143.9|21127.9|21128.5|21112.5|0
1740518100000|2025-02-25 21:15:00|21133.7|21117.7|21140.2|21124.2|21140.2|21124.2|21130.7|21114.7|0
1740518400000|2025-02-25 21:20:00|21140.5|21124.5|21142.5|21126.5|21143.9|21127.9|21135.1|21119.1|0
1740518700000|2025-02-25 21:25:00|21144.7|21128.7|21145.7|21129.7|21152.9|21136.9|21142.6|21126.6|0
1740519000000|2025-02-25 21:30:00|21144.7|21128.7|21137.7|21121.7|21144.7|21128.7|21136|21120|0
1740519300000|2025-02-25 21:35:00|21137.1|21121.1|21133|21117|21140.6|21124.6|21131.4|21115.4|0
1740519600000|2025-02-25 21:40:00|21133.5|21117.5|21142.1|21126.1|21143.4|21127.4|21131.9|21115.9|0
1740519900000|2025-02-25 21:45:00|21142.7|21126.7|21135.5|21119.5|21152|21136|21135.5|21119.5|0
1740520200000|2025-02-25 21:50:00|21135.7|21119.7|21141.2|21125.2|21146.7|21130.7|21134.5|21118.5|0
1740520500000|2025-02-25 21:55:00|21141.7|21125.7|21140|21124|21141.7|21125.7|21124.4|21108.4|0
1740520800000|2025-02-25 22:00:00|21140.4|21124.4|21138.5|21122.5|21140.9|21124.9|21138.5|21122.5|0
1740521100000|2025-02-25 22:05:00|21138.4|21122.4|21143|21127|21143.1|21127.1|21136.5|21120.5|0
1740521400000|2025-02-25 22:10:00|21143.1|21127.1|21146.2|21130.2|21148|21132|21142.9|21126.9|0
1740521700000|2025-02-25 22:15:00|21146.6|21130.6|21146.7|21130.7|21146.8|21130.8|21144|21128|0
1740522000000|2025-02-25 22:20:00|21146.6|21130.6|21155.1|21139.1|21155.3|21139.3|21146.6|21130.6|0
1740522300000|2025-02-25 22:25:00|21155.3|21139.3|21159.3|21143.3|21159.3|21143.3|21152.7|21136.7|0
1740522600000|2025-02-25 22:30:00|21159.4|21143.4|21158|21142|21160.5|21144.5|21156.4|21140.4|0
1740522900000|2025-02-25 22:35:00|21157.9|21141.9|21159.6|21143.6|21160.2|21144.2|21154.4|21138.4|0
1740523200000|2025-02-25 22:40:00|21159.8|21143.8|21156.6|21140.6|21161|21145|21155.9|21139.9|0
1740523500000|2025-02-25 22:45:00|21156.5|21140.5|21159.8|21143.8|21159.8|21143.8|21156.5|21140.5|0
1740523800000|2025-02-25 22:50:00|21160|21144|21159.4|21143.4|21160|21144|21158.4|21142.4|0
1740524100000|2025-02-25 22:55:00|21159.7|21143.7|21170.4|21154.4|21172|21156|21159.6|21143.6|0
1740524400000|2025-02-25 23:00:00|21177.4|21161.4|21181|21165|21185.2|21169.2|21170.9|21154.9|0
1740524700000|2025-02-25 23:05:00|21181.2|21165.2|21170.4|21154.4|21181.5|21165.5|21166|21150|0
1740525000000|2025-02-25 23:10:00|21170.2|21154.2|21165.9|21149.9|21176.3|21160.3|21164.2|21148.2|0
1740525300000|2025-02-25 23:15:00|21166.3|21150.3|21167.3|21151.3|21170.5|21154.5|21165.7|21149.7|0
1740525600000|2025-02-25 23:20:00|21168|21152|21169.9|21153.9|21172.7|21156.7|21163.4|21147.4|0
1740525900000|2025-02-25 23:25:00|21169.4|21153.4|21165.7|21149.7|21170.8|21154.8|21165|21149|0
1740526200000|2025-02-25 23:30:00|21165.9|21149.9|21171|21155|21171.5|21155.5|21161.2|21145.2|0
1740526500000|2025-02-25 23:35:00|21170.9|21154.9|21164.8|21148.8|21174.5|21158.5|21163.2|21147.2|0
1740526800000|2025-02-25 23:40:00|21164.7|21148.7|21168.8|21152.8|21172.2|21156.2|21163.8|21147.8|0
1740527100000|2025-02-25 23:45:00|21170.2|21154.2|21165.4|21149.4|21170.3|21154.3|21159.3|21143.3|0
1740527400000|2025-02-25 23:50:00|21165.2|21149.2|21163.5|21147.5|21169.5|21153.5|21163.2|21147.2|0
1740527700000|2025-02-25 23:55:00|21163.9|21147.9|21172.5|21156.5|21173.3|21157.3|21162.7|21146.7|0
1740528000000|2025-02-26 00:00:00|21172.4|21156.4|21180.4|21164.4|21184|21168|21170.4|21154.4|0
1740528300000|2025-02-26 00:05:00|21180.2|21164.2|21163.7|21147.7|21180.5|21164.5|21163.3|21147.3|0
1740528600000|2025-02-26 00:10:00|21163|21147|21159.7|21143.7|21165.4|21149.4|21156.5|21140.5|0
1740528900000|2025-02-26 00:15:00|21159.8|21143.8|21169.2|21153.2|21173.2|21157.2|21158|21142|0
1740529200000|2025-02-26 00:20:00|21169.4|21153.4|21177.5|21161.5|21181.3|21165.3|21169.4|21153.4|0
1740529500000|2025-02-26 00:25:00|21177.7|21161.7|21180.9|21164.9|21182|21166|21168.4|21152.4|0
1740529800000|2025-02-26 00:30:00|21180.7|21164.7|21179.3|21163.3|21191.4|21175.4|21179.2|21163.2|0
1740530100000|2025-02-26 00:35:00|21179.4|21163.4|21171.2|21155.2|21182.2|21166.2|21169.7|21153.7|0
1740530400000|2025-02-26 00:40:00|21170.9|21154.9|21171|21155|21176|21160|21170.9|21154.9|0
1740530700000|2025-02-26 00:45:00|21171.4|21155.4|21189|21173|21189|21173|21169.7|21153.7|0
1740531000000|2025-02-26 00:50:00|21188.9|21172.9|21189.7|21173.7|21190.8|21174.8|21184.5|21168.5|0
1740531300000|2025-02-26 00:55:00|21189.3|21173.3|21196.4|21180.4|21196.4|21180.4|21182.8|21166.8|0
1740531600000|2025-02-26 01:00:00|21194.8|21178.8|21188|21172|21198|21182|21184|21168|0
1740531900000|2025-02-26 01:05:00|21188.7|21172.7|21182.7|21166.7|21188.7|21172.7|21179.2|21163.2|0
1740532200000|2025-02-26 01:10:00|21182.8|21166.8|21179.5|21163.5|21185.9|21169.9|21179|21163|0
1740532500000|2025-02-26 01:15:00|21179.7|21163.7|21178.7|21162.7|21182.2|21166.2|21176.5|21160.5|0
1740532800000|2025-02-26 01:20:00|21179.3|21163.3|21180.7|21164.7|21181.5|21165.5|21174.5|21158.5|0
1740533100000|2025-02-26 01:25:00|21180.8|21164.8|21173.2|21157.2|21185|21169|21172.7|21156.7|0
1740533400000|2025-02-26 01:30:00|21172.8|21156.8|21163.8|21147.8|21175.9|21159.9|21162|21146|0
1740533700000|2025-02-26 01:35:00|21164.8|21148.8|21163|21147|21168.3|21152.3|21159.8|21143.8|0
1740534000000|2025-02-26 01:40:00|21163.2|21147.2|21165.8|21149.8|21167.4|21151.4|21163.2|21147.2|0
1740534300000|2025-02-26 01:45:00|21165.7|21149.7|21165.9|21149.9|21167.7|21151.7|21159|21143|0
1740534600000|2025-02-26 01:50:00|21165.8|21149.8|21169.4|21153.4|21171.3|21155.3|21163.2|21147.2|0
1740534900000|2025-02-26 01:55:00|21169|21153|21164|21148|21169|21153|21161.8|21145.8|0
1740535200000|2025-02-26 02:00:00|21165.3|21149.3|21162.7|21146.7|21167.8|21151.8|21159.4|21143.4|0
1740535500000|2025-02-26 02:05:00|21162.9|21146.9|21149.4|21133.4|21164.7|21148.7|21148.2|21132.2|0
1740535800000|2025-02-26 02:10:00|21149.8|21133.8|21158.2|21142.2|21162.7|21146.7|21149.8|21133.8|0
1740536100000|2025-02-26 02:15:00|21157.8|21141.8|21181.8|21165.8|21181.8|21165.8|21157|21141|0
1740536400000|2025-02-26 02:20:00|21182.2|21166.2|21178.5|21162.5|21187.9|21171.9|21177.2|21161.2|0
1740536700000|2025-02-26 02:25:00|21178.4|21162.4|21178.2|21162.2|21181|21165|21176.2|21160.2|0
1740537000000|2025-02-26 02:30:00|21177.7|21161.7|21181.8|21165.8|21183.7|21167.7|21176.5|21160.5|0
1740537300000|2025-02-26 02:35:00|21181.7|21165.7|21185.5|21169.5|21186.5|21170.5|21176|21160|0
1740537600000|2025-02-26 02:40:00|21185.4|21169.4|21183.7|21167.7|21186.2|21170.2|21180.3|21164.3|0
1740537900000|2025-02-26 02:45:00|21183.8|21167.8|21190.8|21174.8|21191.5|21175.5|21182.8|21166.8|0
1740538200000|2025-02-26 02:50:00|21187.3|21171.3|21190|21174|21192.5|21176.5|21185.2|21169.2|0
1740538500000|2025-02-26 02:55:00|21189.7|21173.7|21189.8|21173.8|21192.2|21176.2|21189|21173|0
1740538800000|2025-02-26 03:00:00|21190.3|21174.3|21189.8|21173.8|21192.2|21176.2|21187|21171|0
1740539100000|2025-02-26 03:05:00|21190|21174|21191|21175|21194.2|21178.2|21188.4|21172.4|0
1740539400000|2025-02-26 03:10:00|21191.2|21175.2|21208|21192|21213.3|21197.3|21191.2|21175.2|0
1740539700000|2025-02-26 03:15:00|21208.8|21192.8|21203.8|21187.8|21209|21193|21199.7|21183.7|0
1740540000000|2025-02-26 03:20:00|21203.5|21187.5|21198.2|21182.2|21203.9|21187.9|21195|21179|0
1740540300000|2025-02-26 03:25:00|21198|21182|21200.2|21184.2|21200.8|21184.8|21191.8|21175.8|0
1740540600000|2025-02-26 03:30:00|21201|21185|21200.3|21184.3|21206.7|21190.7|21197.2|21181.2|0
1740540900000|2025-02-26 03:35:00|21200.4|21184.4|21195.2|21179.2|21200.4|21184.4|21194.2|21178.2|0
1740541200000|2025-02-26 03:40:00|21194.7|21178.7|21195.8|21179.8|21198.4|21182.4|21192.3|21176.3|0
1740541500000|2025-02-26 03:45:00|21195.9|21179.9|21193|21177|21195.9|21179.9|21191.2|21175.2|0
1740541800000|2025-02-26 03:50:00|21192.9|21176.9|21185.7|21169.7|21194.2|21178.2|21185|21169|0
1740542100000|2025-02-26 03:55:00|21185.5|21169.5|21185.5|21169.5|21186.7|21170.7|21182.3|21166.3|0
1740542400000|2025-02-26 04:00:00|21185|21169|21180.8|21164.8|21188.4|21172.4|21179.3|21163.3|0
1740542700000|2025-02-26 04:05:00|21181.2|21165.2|21182|21166|21182.9|21166.9|21180.5|21164.5|0
1740543000000|2025-02-26 04:10:00|21182.2|21166.2|21185|21169|21185.9|21169.9|21180.9|21164.9|0
1740543300000|2025-02-26 04:15:00|21184.3|21168.3|21187.3|21171.3|21187.8|21171.8|21180.8|21164.8|0
1740543600000|2025-02-26 04:20:00|21186.4|21170.4|21187.3|21171.3|21188.5|21172.5|21184|21168|0
1740543900000|2025-02-26 04:25:00|21187.4|21171.4|21185|21169|21188.3|21172.3|21184.7|21168.7|0
1740544200000|2025-02-26 04:30:00|21185.2|21169.2|21189.2|21173.2|21192.8|21176.8|21184.9|21168.9|0
1740544500000|2025-02-26 04:35:00|21189.3|21173.3|21187.7|21171.7|21190|21174|21183.4|21167.4|0
1740544800000|2025-02-26 04:40:00|21187.9|21171.9|21188.2|21172.2|21189.7|21173.7|21185.4|21169.4|0
1740545100000|2025-02-26 04:45:00|21188.8|21172.8|21191.3|21175.3|21191.7|21175.7|21188.4|21172.4|0
1740545400000|2025-02-26 04:50:00|21191.2|21175.2|21195.3|21179.3|21195.4|21179.4|21190.4|21174.4|0
1740545700000|2025-02-26 04:55:00|21195.2|21179.2|21198.8|21182.8|21200.2|21184.2|21193.9|21177.9|0
1740546000000|2025-02-26 05:00:00|21199|21183|21201|21185|21203|21187|21199|21183|0
1740546300000|2025-02-26 05:05:00|21201.3|21185.3|21205.3|21189.3|21205.5|21189.5|21200.7|21184.7|0
1740546600000|2025-02-26 05:10:00|21205.4|21189.4|21204.8|21188.8|21205.4|21189.4|21202.2|21186.2|0
1740546900000|2025-02-26 05:15:00|21204.7|21188.7|21204.9|21188.9|21206.3|21190.3|21203|21187|0
1740547200000|2025-02-26 05:20:00|21204.8|21188.8|21215.3|21199.3|21216.7|21200.7|21204.7|21188.7|0
1740547500000|2025-02-26 05:25:00|21215|21199|21212.9|21196.9|21216.5|21200.5|21211.3|21195.3|0
1740547800000|2025-02-26 05:30:00|21213|21197|21210.9|21194.9|21214.7|21198.7|21206.8|21190.8|0
1740548100000|2025-02-26 05:35:00|21211.3|21195.3|21214.9|21198.9|21215.3|21199.3|21210|21194|0
1740548400000|2025-02-26 05:40:00|21215|21199|21222.9|21206.9|21225.5|21209.5|21214.9|21198.9|0
1740548700000|2025-02-26 05:45:00|21223.4|21207.4|21222.4|21206.4|21223.4|21207.4|21220.3|21204.3|0
1740549000000|2025-02-26 05:50:00|21222|21206|21222.4|21206.4|21224.3|21208.3|21220.2|21204.2|0
1740549300000|2025-02-26 05:55:00|21222.5|21206.5|21226.2|21210.2|21226.3|21210.3|21222.5|21206.5|0
1740549600000|2025-02-26 06:00:00|21225.5|21209.5|21223.5|21207.5|21229.2|21213.2|21222.8|21206.8|0
1740549900000|2025-02-26 06:05:00|21223.7|21207.7|21220.8|21204.8|21224.8|21208.8|21219.7|21203.7|0
1740550200000|2025-02-26 06:10:00|21220.9|21204.9|21219.2|21203.2|21221.3|21205.3|21216.9|21200.9|0
1740550500000|2025-02-26 06:15:00|21219.4|21203.4|21218|21202|21223.2|21207.2|21215.7|21199.7|0
1740550800000|2025-02-26 06:20:00|21218.2|21202.2|21216.7|21200.7|21219.5|21203.5|21212.4|21196.4|0
1740551100000|2025-02-26 06:25:00|21216.2|21200.2|21215.3|21199.3|21218.3|21202.3|21214.3|21198.3|0
1740551400000|2025-02-26 06:30:00|21215.9|21199.9|21216|21200|21217.9|21201.9|21213.5|21197.5|0
1740551700000|2025-02-26 06:35:00|21216.2|21200.2|21217.4|21201.4|21221.2|21205.2|21214.5|21198.5|0
1740552000000|2025-02-26 06:40:00|21216.8|21200.8|21214.7|21198.7|21217.3|21201.3|21209.4|21193.4|0
1740552300000|2025-02-26 06:45:00|21213.9|21197.9|21223.9|21207.9|21225|21209|21213.9|21197.9|0
1740552600000|2025-02-26 06:50:00|21224|21208|21225|21209|21226.4|21210.4|21218.8|21202.8|0
1740552900000|2025-02-26 06:55:00|21224.7|21208.7|21223.8|21207.8|21225.9|21209.9|21219.8|21203.8|0
1740553200000|2025-02-26 07:00:00|21222.7|21206.7|21213.2|21197.2|21224.5|21208.5|21209.3|21193.3|0
1740553500000|2025-02-26 07:05:00|21212.5|21196.5|21223.2|21207.2|21223.2|21207.2|21212.4|21196.4|0
1740553800000|2025-02-26 07:10:00|21223.5|21207.5|21225.7|21209.7|21228.4|21212.4|21220.8|21204.8|0
1740554100000|2025-02-26 07:15:00|21225.8|21209.8|21233.9|21217.9|21235.3|21219.3|21222.5|21206.5|0
1740554400000|2025-02-26 07:20:00|21233.8|21217.8|21240.9|21224.9|21244.2|21228.2|21233.2|21217.2|0
1740554700000|2025-02-26 07:25:00|21241|21225|21248.2|21232.2|21249|21233|21233.2|21217.2|0
1740555000000|2025-02-26 07:30:00|21246.9|21230.9|21238.3|21222.3|21249.7|21233.7|21238.2|21222.2|0
1740555300000|2025-02-26 07:35:00|21238.4|21222.4|21231.5|21215.5|21239.4|21223.4|21228.5|21212.5|0
1740555600000|2025-02-26 07:40:00|21231.4|21215.4|21238.8|21222.8|21240.4|21224.4|21228.2|21212.2|0
1740555900000|2025-02-26 07:45:00|21239.3|21223.3|21240.4|21224.4|21249.8|21233.8|21236.5|21220.5|0
1740556200000|2025-02-26 07:50:00|21240.2|21224.2|21243.5|21227.5|21245.5|21229.5|21236.2|21220.2|0
1740556500000|2025-02-26 07:55:00|21242.9|21226.9|21240.2|21224.2|21244.7|21228.7|21236.8|21220.8|0
1740556800000|2025-02-26 08:00:00|21239.7|21223.7|21234.9|21218.9|21244.4|21228.4|21234.9|21218.9|0
1740557100000|2025-02-26 08:05:00|21235.8|21219.8|21231.5|21215.5|21236.5|21220.5|21222.9|21206.9|0
1740557400000|2025-02-26 08:10:00|21231.2|21215.2|21220.9|21204.9|21235.3|21219.3|21220.9|21204.9|0
1740557700000|2025-02-26 08:15:00|21221.4|21205.4|21221.3|21205.3|21225.3|21209.3|21218.5|21202.5|0
1740558000000|2025-02-26 08:20:00|21220.8|21204.8|21230.2|21214.2|21231.7|21215.7|21217.8|21201.8|0
1740558300000|2025-02-26 08:25:00|21230.5|21214.5|21222.2|21206.2|21231.4|21215.4|21210.8|21194.8|0
1740558600000|2025-02-26 08:30:00|21222|21206|21223.7|21207.7|21235.4|21219.4|21219|21203|0
1740558900000|2025-02-26 08:35:00|21223.4|21207.4|21232.4|21216.4|21234.2|21218.2|21222.5|21206.5|0
1740559200000|2025-02-26 08:40:00|21232.3|21216.3|21223.7|21207.7|21232.3|21216.3|21221.4|21205.4|0
1740559500000|2025-02-26 08:45:00|21224.7|21208.7|21220.3|21204.3|21225|21209|21218.7|21202.7|0
1740559800000|2025-02-26 08:50:00|21220.4|21204.4|21235.3|21219.3|21235.9|21219.9|21220.4|21204.4|0
1740560100000|2025-02-26 08:55:00|21236.2|21220.2|21237.8|21221.8|21239.8|21223.8|21228.8|21212.8|0
1740560400000|2025-02-26 09:00:00|21240.2|21224.2|21246.5|21230.5|21248.8|21232.8|21232|21216|0
1740560700000|2025-02-26 09:05:00|21247.2|21231.2|21245.8|21229.8|21250.8|21234.8|21243.5|21227.5|0
1740561000000|2025-02-26 09:10:00|21245.7|21229.7|21255.2|21239.2|21255.5|21239.5|21243|21227|0
1740561300000|2025-02-26 09:15:00|21255.5|21239.5|21273.4|21257.4|21274.8|21258.8|21255.5|21239.5|0
1740561600000|2025-02-26 09:20:00|21274|21258|21270.7|21254.7|21274.8|21258.8|21265.4|21249.4|0
1740561900000|2025-02-26 09:25:00|21270.8|21254.8|21265.3|21249.3|21271.8|21255.8|21262.3|21246.3|0
1740562200000|2025-02-26 09:30:00|21266.2|21250.2|21259.3|21243.3|21266.8|21250.8|21258.9|21242.9|0
1740562500000|2025-02-26 09:35:00|21260.7|21244.7|21259.2|21243.2|21264.4|21248.4|21256|21240|0
1740562800000|2025-02-26 09:40:00|21258.3|21242.3|21256.3|21240.3|21260.7|21244.7|21247.2|21231.2|0
1740563100000|2025-02-26 09:45:00|21255.4|21239.4|21256|21240|21257.5|21241.5|21252.7|21236.7|0
1740563400000|2025-02-26 09:50:00|21255.4|21239.4|21252|21236|21262|21246|21251.3|21235.3|0
1740563700000|2025-02-26 09:55:00|21252.3|21236.3|21252.3|21236.3|21254.4|21238.4|21247.7|21231.7|0
1740564000000|2025-02-26 10:00:00|21253.3|21237.3|21263.2|21247.2|21264.3|21248.3|21249.9|21233.9|0
1740564300000|2025-02-26 10:05:00|21263.3|21247.3|21270.7|21254.7|21273.2|21257.2|21262.7|21246.7|0
1740564600000|2025-02-26 10:10:00|21270.8|21254.8|21259.7|21243.7|21272.7|21256.7|21259.4|21243.4|0
1740564900000|2025-02-26 10:15:00|21258.7|21242.7|21260.4|21244.4|21266.3|21250.3|21254.3|21238.3|0
1740565200000|2025-02-26 10:20:00|21260.7|21244.7|21264.9|21248.9|21265.2|21249.2|21256.5|21240.5|0
1740565500000|2025-02-26 10:25:00|21264.7|21248.7|21261.8|21245.8|21265.2|21249.2|21260.5|21244.5|0
1740565800000|2025-02-26 10:30:00|21261.9|21245.9|21259.8|21243.8|21263.3|21247.3|21254.4|21238.4|0
1740566100000|2025-02-26 10:35:00|21259.9|21243.9|21265.8|21249.8|21265.8|21249.8|21257.2|21241.2|0
1740566400000|2025-02-26 10:40:00|21265.5|21249.5|21264.7|21248.7|21269.2|21253.2|21259.7|21243.7|0
1740566700000|2025-02-26 10:45:00|21267|21251|21269|21253|21273.9|21257.9|21264.9|21248.9|0
1740567000000|2025-02-26 10:50:00|21268.9|21252.9|21267.9|21251.9|21273.2|21257.2|21265.5|21249.5|0
1740567300000|2025-02-26 10:55:00|21268|21252|21267.5|21251.5|21268.9|21252.9|21264.5|21248.5|0
1740567600000|2025-02-26 11:00:00|21268|21252|21271.3|21255.3|21273.4|21257.4|21261|21245|0
1740567900000|2025-02-26 11:05:00|21271.8|21255.8|21270.7|21254.7|21272|21256|21267.3|21251.3|0
1740568200000|2025-02-26 11:10:00|21270.8|21254.8|21269.2|21253.2|21272.7|21256.7|21265.2|21249.2|0
1740568500000|2025-02-26 11:15:00|21269.5|21253.5|21270.4|21254.4|21276|21260|21269.3|21253.3|0
1740568800000|2025-02-26 11:20:00|21269|21253|21263.9|21247.9|21269.9|21253.9|21261.7|21245.7|0
1740569100000|2025-02-26 11:25:00|21264|21248|21257.2|21241.2|21266|21250|21254.8|21238.8|0
1740569400000|2025-02-26 11:30:00|21257.3|21241.3|21262.9|21246.9|21267.4|21251.4|21257.3|21241.3|0
1740569700000|2025-02-26 11:35:00|21262.8|21246.8|21267|21251|21267.7|21251.7|21260.7|21244.7|0
1740570000000|2025-02-26 11:40:00|21267.2|21251.2|21268.7|21252.7|21271.4|21255.4|21265.2|21249.2|0
1740570300000|2025-02-26 11:45:00|21268.5|21252.5|21261.2|21245.2|21268.5|21252.5|21259.5|21243.5|0
1740570600000|2025-02-26 11:50:00|21260.8|21244.8|21238|21222|21260.8|21244.8|21235|21219|0
1740570900000|2025-02-26 11:55:00|21235.4|21219.4|21235.2|21219.2|21240.2|21224.2|21225.2|21209.2|0
1740571200000|2025-02-26 12:00:00|21236.9|21220.9|21232.4|21216.4|21240.2|21224.2|21227.8|21211.8|0
1740571500000|2025-02-26 12:05:00|21232.7|21216.7|21243.5|21227.5|21248.4|21232.4|21232|21216|0
1740571800000|2025-02-26 12:10:00|21243|21227|21248.3|21232.3|21248.3|21232.3|21232.8|21216.8|0
1740572100000|2025-02-26 12:15:00|21247.7|21231.7|21241.7|21225.7|21251.2|21235.2|21241.2|21225.2|0
1740572400000|2025-02-26 12:20:00|21241.8|21225.8|21249.8|21233.8|21250.3|21234.3|21241.3|21225.3|0
1740572700000|2025-02-26 12:25:00|21249.9|21233.9|21243.2|21227.2|21253.9|21237.9|21243|21227|0
1740573000000|2025-02-26 12:30:00|21243.4|21227.4|21249.7|21233.7|21253.8|21237.8|21242.5|21226.5|0
1740573300000|2025-02-26 12:35:00|21249.5|21233.5|21249.5|21233.5|21252.2|21236.2|21245.5|21229.5|0
1740573600000|2025-02-26 12:40:00|21250.2|21234.2|21243.9|21227.9|21251.9|21235.9|21239.4|21223.4|0
1740573900000|2025-02-26 12:45:00|21243.4|21227.4|21227|21211|21244.3|21228.3|21223.7|21207.7|0
1740574200000|2025-02-26 12:50:00|21226.9|21210.9|21222.8|21206.8|21231.7|21215.7|21207.7|21191.7|0
1740574500000|2025-02-26 12:55:00|21223|21207|21237.7|21221.7|21243.5|21227.5|21221|21205|0
1740574800000|2025-02-26 13:00:00|21236.7|21220.7|21229.5|21213.5|21245|21229|21220.7|21204.7|0
1740575100000|2025-02-26 13:05:00|21229.3|21213.3|21225.7|21209.7|21235|21219|21224.8|21208.8|0
1740575400000|2025-02-26 13:10:00|21227.4|21211.4|21245.4|21229.4|21245.4|21229.4|21227.3|21211.3|0
1740575700000|2025-02-26 13:15:00|21245.3|21229.3|21247.9|21231.9|21248.5|21232.5|21240.4|21224.4|0
1740576000000|2025-02-26 13:20:00|21248.8|21232.8|21263.9|21247.9|21265.4|21249.4|21246|21230|0
1740576300000|2025-02-26 13:25:00|21264|21248|21270.8|21254.8|21271.8|21255.8|21256.3|21240.3|0
1740576600000|2025-02-26 13:30:00|21272.7|21256.7|21271.4|21255.4|21278.9|21262.9|21263.9|21247.9|0
1740576900000|2025-02-26 13:35:00|21271.5|21255.5|21265.4|21249.4|21272|21256|21258|21242|0
1740577200000|2025-02-26 13:40:00|21265.7|21249.7|21252.5|21236.5|21267.8|21251.8|21251|21235|0
1740577500000|2025-02-26 13:45:00|21254.3|21238.3|21234.2|21218.2|21255.4|21239.4|21227.3|21211.3|0
1740577800000|2025-02-26 13:50:00|21233|21217|21224.5|21208.5|21233|21217|21215.2|21199.2|0
1740578100000|2025-02-26 13:55:00|21223.8|21207.8|21220.2|21204.2|21223.8|21207.8|21206.5|21190.5|0
1740578400000|2025-02-26 14:00:00|21219.5|21203.5|21224.4|21208.4|21231.5|21215.5|21209.3|21193.3|0
1740578700000|2025-02-26 14:05:00|21225.5|21209.5|21223.2|21207.2|21232.2|21216.2|21217.8|21201.8|0
1740579000000|2025-02-26 14:10:00|21222.9|21206.9|21193.8|21177.8|21223|21207|21190.8|21174.8|0
1740579300000|2025-02-26 14:15:00|21192.5|21176.5|21198.8|21182.8|21203.5|21187.5|21171.2|21155.2|0
1740579600000|2025-02-26 14:20:00|21199.9|21183.9|21176.8|21160.8|21207.9|21191.9|21176.8|21160.8|0
1740579900000|2025-02-26 14:25:00|21181.4|21165.4|21184.9|21168.9|21193.4|21177.4|21172.7|21156.7|0
1740580200000|2025-02-26 14:30:00|21182.9|21166.9|21154.9|21138.9|21185.8|21169.8|21140|21124|0
1740580500000|2025-02-26 14:35:00|21153.2|21137.2|21213|21197|21219.8|21203.8|21137.4|21121.4|0
1740580800000|2025-02-26 14:40:00|21210.8|21194.8|21180.8|21164.8|21215.5|21199.5|21143.7|21127.7|0
1740581100000|2025-02-26 14:45:00|21183.3|21167.3|21224.3|21208.3|21224.3|21208.3|21163.7|21147.7|0
1740581400000|2025-02-26 14:50:00|21225.5|21209.5|21255|21239|21255|21239|21208.8|21192.8|0
1740581700000|2025-02-26 14:55:00|21251.7|21235.7|21247.9|21231.9|21258.7|21242.7|21210.8|21194.8|0
1740582000000|2025-02-26 15:00:00|21254.5|21238.5|21249.7|21233.7|21266|21250|21231.5|21215.5|0
1740582300000|2025-02-26 15:05:00|21250.8|21234.8|21252.2|21236.2|21258.9|21242.9|21212|21196|0
1740582600000|2025-02-26 15:10:00|21251.9|21235.9|21275|21259|21283.2|21267.2|21241.5|21225.5|0
1740582900000|2025-02-26 15:15:00|21274.8|21258.8|21305.2|21289.2|21310.5|21294.5|21264|21248|0
1740583200000|2025-02-26 15:20:00|21307.7|21291.7|21278.5|21262.5|21318.4|21302.4|21267|21251|0
1740583500000|2025-02-26 15:25:00|21277.7|21261.7|21229.9|21213.9|21287.5|21271.5|21219.4|21203.4|0
1740583800000|2025-02-26 15:30:00|21232.5|21216.5|21258.3|21242.3|21273.7|21257.7|21231|21215|0
1740584100000|2025-02-26 15:35:00|21257.2|21241.2|21268.5|21252.5|21296|21280|21250|21234|0
1740584400000|2025-02-26 15:40:00|21271.4|21255.4|21281.3|21265.3|21296.3|21280.3|21265|21249|0
1740584700000|2025-02-26 15:45:00|21280.9|21264.9|21287.7|21271.7|21296.3|21280.3|21267.2|21251.2|0
1740585000000|2025-02-26 15:50:00|21284.9|21268.9|21280.8|21264.8|21301.2|21285.2|21258.7|21242.7|0
1740585300000|2025-02-26 15:55:00|21279.3|21263.3|21298|21282|21301.4|21285.4|21269|21253|0
1740585600000|2025-02-26 16:00:00|21306.3|21290.3|21309.8|21293.8|21325|21309|21299.5|21283.5|0
1740585900000|2025-02-26 16:05:00|21310.3|21294.3|21331.2|21315.2|21339.4|21323.4|21309.9|21293.9|0
1740586200000|2025-02-26 16:10:00|21335.4|21319.4|21342.5|21326.5|21350.2|21334.2|21331|21315|0
1740586500000|2025-02-26 16:15:00|21343.5|21327.5|21329.2|21313.2|21343.5|21327.5|21318.2|21302.2|0
1740586800000|2025-02-26 16:20:00|21333.9|21317.9|21323.2|21307.2|21342.2|21326.2|21306.4|21290.4|0
1740587100000|2025-02-26 16:25:00|21323.9|21307.9|21311.8|21295.8|21328|21312|21306.8|21290.8|0
1740587400000|2025-02-26 16:30:00|21314.2|21298.2|21312.5|21296.5|21317.5|21301.5|21296.4|21280.4|0
1740587700000|2025-02-26 16:35:00|21315.2|21299.2|21343|21327|21348.9|21332.9|21314|21298|0
1740588000000|2025-02-26 16:40:00|21342.3|21326.3|21329|21313|21352.2|21336.2|21302.4|21286.4|0
1740588300000|2025-02-26 16:45:00|21330.2|21314.2|21333.9|21317.9|21333.9|21317.9|21318.4|21302.4|0
1740588600000|2025-02-26 16:50:00|21335.8|21319.8|21343.8|21327.8|21355.4|21339.4|21327.8|21311.8|0
1740588900000|2025-02-26 16:55:00|21343.5|21327.5|21296.5|21280.5|21343.9|21327.9|21287.2|21271.2|0
1740589200000|2025-02-26 17:00:00|21298.4|21282.4|21317.7|21301.7|21321.8|21305.8|21282.8|21266.8|0
1740589500000|2025-02-26 17:05:00|21318|21302|21322.3|21306.3|21346.4|21330.4|21313.4|21297.4|0
1740589800000|2025-02-26 17:10:00|21322.7|21306.7|21342.5|21326.5|21345.9|21329.9|21316.2|21300.2|0
1740590100000|2025-02-26 17:15:00|21342.8|21326.8|21327.9|21311.9|21353.9|21337.9|21303.4|21287.4|0
1740590400000|2025-02-26 17:20:00|21327.5|21311.5|21320.4|21304.4|21332.4|21316.4|21306.5|21290.5|0
1740590700000|2025-02-26 17:25:00|21321.3|21305.3|21323.2|21307.2|21329.7|21313.7|21301.9|21285.9|0
1740591000000|2025-02-26 17:30:00|21325.7|21309.7|21301.3|21285.3|21338.7|21322.7|21292|21276|0
1740591300000|2025-02-26 17:35:00|21303.3|21287.3|21273|21257|21303.3|21287.3|21267.7|21251.7|0
1740591600000|2025-02-26 17:40:00|21272.4|21256.4|21273|21257|21281.5|21265.5|21248|21232|0
1740591900000|2025-02-26 17:45:00|21271.8|21255.8|21251.4|21235.4|21279.5|21263.5|21245.3|21229.3|0
1740592200000|2025-02-26 17:50:00|21251.8|21235.8|21229.9|21213.9|21253.7|21237.7|21204.7|21188.7|0
1740592500000|2025-02-26 17:55:00|21231.7|21215.7|21197.3|21181.3|21239.7|21223.7|21178.3|21162.3|0
1740592800000|2025-02-26 18:00:00|21196.3|21180.3|21180.5|21164.5|21206.3|21190.3|21161.2|21145.2|0
1740593100000|2025-02-26 18:05:00|21178.7|21162.7|21187.7|21171.7|21187.7|21171.7|21157.7|21141.7|0
1740593400000|2025-02-26 18:10:00|21185.8|21169.8|21186.9|21170.9|21199.2|21183.2|21164.5|21148.5|0
1740593700000|2025-02-26 18:15:00|21186.3|21170.3|21174|21158|21186.3|21170.3|21146|21130|0
1740594000000|2025-02-26 18:20:00|21175.9|21159.9|21181.7|21165.7|21198.7|21182.7|21165.2|21149.2|0
1740594300000|2025-02-26 18:25:00|21181.5|21165.5|21121.2|21105.2|21182.4|21166.4|21117.4|21101.4|0
1740594600000|2025-02-26 18:30:00|21118.7|21102.7|21139.3|21123.3|21151.2|21135.2|21112.9|21096.9|0
1740594900000|2025-02-26 18:35:00|21139.4|21123.4|21108.4|21092.4|21144.2|21128.2|21106.4|21090.4|0
1740595200000|2025-02-26 18:40:00|21108.5|21092.5|21097.7|21081.7|21113.8|21097.8|21076.3|21060.3|0
1740595500000|2025-02-26 18:45:00|21097.5|21081.5|21087.5|21071.5|21112.5|21096.5|21078.4|21062.4|0
1740595800000|2025-02-26 18:50:00|21087.8|21071.8|21078.7|21062.7|21098.2|21082.2|21067.7|21051.7|0
1740596100000|2025-02-26 18:55:00|21079.3|21063.3|21047.7|21031.7|21086.3|21070.3|21031|21015|0
1740596400000|2025-02-26 19:00:00|21049|21033|21045.3|21029.3|21078.9|21062.9|21032|21016|0
1740596700000|2025-02-26 19:05:00|21046.5|21030.5|21028.4|21012.4|21051.5|21035.5|21012.5|20996.5|0
1740597000000|2025-02-26 19:10:00|21029.9|21013.9|21043|21027|21051.3|21035.3|21025.8|21009.8|0
1740597300000|2025-02-26 19:15:00|21042.8|21026.8|21067|21051|21067|21051|21017.8|21001.8|0
1740597600000|2025-02-26 19:20:00|21064.7|21048.7|21077.9|21061.9|21098|21082|21057.3|21041.3|0
1740597900000|2025-02-26 19:25:00|21073|21057|21071.9|21055.9|21095.5|21079.5|21070.4|21054.4|0
1740598200000|2025-02-26 19:30:00|21071.2|21055.2|21094.9|21078.9|21099.3|21083.3|21063.4|21047.4|0
1740598500000|2025-02-26 19:35:00|21095.9|21079.9|21102.2|21086.2|21104.4|21088.4|21082.5|21066.5|0
1740598800000|2025-02-26 19:40:00|21100.2|21084.2|21100.4|21084.4|21119.8|21103.8|21092|21076|0
1740599100000|2025-02-26 19:45:00|21101|21085|21093.8|21077.8|21114.5|21098.5|21090.9|21074.9|0
1740599400000|2025-02-26 19:50:00|21093.7|21077.7|21095.2|21079.2|21100|21084|21081.7|21065.7|0
1740599700000|2025-02-26 19:55:00|21095.5|21079.5|21039.7|21023.7|21095.5|21079.5|21034.3|21018.3|0
1740600000000|2025-02-26 20:00:00|21040.7|21024.7|21038.8|21022.8|21061.7|21045.7|21026.7|21010.7|0
1740600300000|2025-02-26 20:05:00|21040.2|21024.2|21070.4|21054.4|21073.5|21057.5|21039.4|21023.4|0
1740600600000|2025-02-26 20:10:00|21071.4|21055.4|21063.5|21047.5|21081.8|21065.8|21058.8|21042.8|0
1740600900000|2025-02-26 20:15:00|21062.8|21046.8|21079.4|21063.4|21080.9|21064.9|21055.2|21039.2|0
1740601200000|2025-02-26 20:20:00|21079|21063|21091.2|21075.2|21100.7|21084.7|21058.4|21042.4|0
1740601500000|2025-02-26 20:25:00|21091.3|21075.3|21097.2|21081.2|21110.7|21094.7|21091.3|21075.3|0
1740601800000|2025-02-26 20:30:00|21095.2|21079.2|21096.8|21080.8|21101.3|21085.3|21076.7|21060.7|0
1740602100000|2025-02-26 20:35:00|21096.7|21080.7|21109.8|21093.8|21113.9|21097.9|21084.4|21068.4|0
1740602400000|2025-02-26 20:40:00|21110.4|21094.4|21145.4|21129.4|21150.2|21134.2|21096.3|21080.3|0
1740602700000|2025-02-26 20:45:00|21145.2|21129.2|21160.4|21144.4|21170.9|21154.9|21132.2|21116.2|0
1740603000000|2025-02-26 20:50:00|21158.2|21142.2|21150.4|21134.4|21158.2|21142.2|21127.8|21111.8|0
1740603300000|2025-02-26 20:55:00|21149|21133|21142.8|21126.8|21159.8|21143.8|21112.7|21096.7|0
1740603600000|2025-02-26 21:00:00|21138.8|21122.8|21153.9|21137.9|21176.3|21160.3|21128.4|21112.4|0
1740603900000|2025-02-26 21:05:00|21154.9|21138.9|21171.6|21155.6|21172.9|21156.9|21152.1|21136.1|0
1740604200000|2025-02-26 21:10:00|21172.3|21156.3|21159.1|21143.1|21184.8|21168.8|21157.1|21141.1|0
1740604500000|2025-02-26 21:15:00|21160.3|21144.3|21162.8|21146.8|21173.6|21157.6|21157.6|21141.6|0
1740604800000|2025-02-26 21:20:00|21163.7|21147.7|21188.4|21172.4|21269.7|21253.7|21018.4|21002.4|0
1740605100000|2025-02-26 21:25:00|21192.4|21176.4|21153.2|21137.2|21194.1|21178.1|21132.4|21116.4|0
1740605400000|2025-02-26 21:30:00|21152.9|21136.9|21111.9|21095.9|21157.7|21141.7|21106.8|21090.8|0
1740605700000|2025-02-26 21:35:00|21115.2|21099.2|21170.6|21154.6|21171.4|21155.4|21111.4|21095.4|0
1740606000000|2025-02-26 21:40:00|21171.2|21155.2|21163.6|21147.6|21179.2|21163.2|21154.1|21138.1|0
1740606300000|2025-02-26 21:45:00|21163.7|21147.7|21165.9|21149.9|21171.1|21155.1|21159.1|21143.1|0
1740606600000|2025-02-26 21:50:00|21165.4|21149.4|21213.9|21197.9|21215.1|21199.1|21164.8|21148.8|0
1740606900000|2025-02-26 21:55:00|21214.6|21198.6|21222.3|21206.3|21224.4|21208.4|21208.1|21192.1|0
1740607200000|2025-02-26 22:00:00|21221.8|21205.8|21234.2|21218.2|21239.2|21223.2|21220.6|21204.6|0
1740607500000|2025-02-26 22:05:00|21234|21218|21248.2|21232.2|21248.2|21232.2|21229.5|21213.5|0
1740607800000|2025-02-26 22:10:00|21248.7|21232.7|21235.9|21219.9|21248.9|21232.9|21232.2|21216.2|0
1740608100000|2025-02-26 22:15:00|21235.8|21219.8|21219.2|21203.2|21235.8|21219.8|21215.1|21199.1|0
1740608400000|2025-02-26 22:20:00|21219.4|21203.4|21215.6|21199.6|21224.4|21208.4|21215.1|21199.1|0
1740608700000|2025-02-26 22:25:00|21213.4|21197.4|21223|21207|21224.1|21208.1|21210.1|21194.1|0
1740609000000|2025-02-26 22:30:00|21223.1|21207.1|21224.4|21208.4|21226.9|21210.9|21221.3|21205.3|0
1740609300000|2025-02-26 22:35:00|21224.2|21208.2|21218.2|21202.2|21224.4|21208.4|21216.8|21200.8|0
1740609600000|2025-02-26 22:40:00|21218.1|21202.1|21212.7|21196.7|21220.2|21204.2|21210.3|21194.3|0
1740609900000|2025-02-26 22:45:00|21212.9|21196.9|21212.6|21196.6|21214.9|21198.9|21211.4|21195.4|0
1740610200000|2025-02-26 22:50:00|21212.7|21196.7|21205.6|21189.6|21213.2|21197.2|21205.6|21189.6|0
1740610500000|2025-02-26 22:55:00|21205.5|21189.5|21175.9|21159.9|21205.6|21189.6|21174.7|21158.7|0
1740610800000|2025-02-26 23:00:00|21184.4|21168.4|21188.9|21172.9|21207.6|21191.6|21179.7|21163.7|0
1740611100000|2025-02-26 23:05:00|21189.2|21173.2|21190.6|21174.6|21202.7|21186.7|21184.8|21168.8|0
1740611400000|2025-02-26 23:10:00|21190.7|21174.7|21165.8|21149.8|21198.8|21182.8|21164.7|21148.7|0
1740611700000|2025-02-26 23:15:00|21167.1|21151.1|21185.1|21169.1|21186.8|21170.8|21165.1|21149.1|0
1740612000000|2025-02-26 23:20:00|21186.1|21170.1|21143.1|21127.1|21186.2|21170.2|21118.9|21102.9|0
1740612300000|2025-02-26 23:25:00|21144.3|21128.3|21148.2|21132.2|21154.3|21138.3|21140.9|21124.9|0
1740612600000|2025-02-26 23:30:00|21148.3|21132.3|21163.6|21147.6|21168.6|21152.6|21147.1|21131.1|0
1740612900000|2025-02-26 23:35:00|21163.7|21147.7|21160.2|21144.2|21164.9|21148.9|21145.3|21129.3|0
1740613200000|2025-02-26 23:40:00|21159.9|21143.9|21146.6|21130.6|21161.1|21145.1|21144.6|21128.6|0
1740613500000|2025-02-26 23:45:00|21146.7|21130.7|21164.1|21148.1|21167.2|21151.2|21146.7|21130.7|0
1740613800000|2025-02-26 23:50:00|21163.7|21147.7|21168.4|21152.4|21169.1|21153.1|21157.3|21141.3|0
1740614100000|2025-02-26 23:55:00|21168.6|21152.6|21164.3|21148.3|21169.1|21153.1|21158.3|21142.3|0
1740614400000|2025-02-27 00:00:00|21165.6|21149.6|21160.8|21144.8|21168.8|21152.8|21157.8|21141.8|0
1740614700000|2025-02-27 00:05:00|21161.4|21145.4|21150.3|21134.3|21179.6|21163.6|21145.8|21129.8|0
1740615000000|2025-02-27 00:10:00|21150.9|21134.9|21151.1|21135.1|21157.8|21141.8|21148.1|21132.1|0
1740615300000|2025-02-27 00:15:00|21150.7|21134.7|21129.1|21113.1|21154.4|21138.4|21128.2|21112.2|0
1740615600000|2025-02-27 00:20:00|21127.6|21111.6|21099.9|21083.9|21127.6|21111.6|21075.3|21059.3|0
1740615900000|2025-02-27 00:25:00|21098.7|21082.7|21103.1|21087.1|21105.1|21089.1|21082.8|21066.8|0
1740616200000|2025-02-27 00:30:00|21103.3|21087.3|21104.2|21088.2|21110.3|21094.3|21092.7|21076.7|0
1740616500000|2025-02-27 00:35:00|21104.7|21088.7|21105.8|21089.8|21114.2|21098.2|21089.6|21073.6|0
1740616800000|2025-02-27 00:40:00|21105.7|21089.7|21110.4|21094.4|21110.4|21094.4|21100.9|21084.9|0
1740617100000|2025-02-27 00:45:00|21110.6|21094.6|21110.1|21094.1|21114.9|21098.9|21103.9|21087.9|0
1740617400000|2025-02-27 00:50:00|21111.2|21095.2|21103.8|21087.8|21116.9|21100.9|21098.2|21082.2|0
1740617700000|2025-02-27 00:55:00|21103.4|21087.4|21088.7|21072.7|21104.2|21088.2|21085.4|21069.4|0
1740618000000|2025-02-27 01:00:00|21090.1|21074.1|21076.9|21060.9|21090.4|21074.4|21076.9|21060.9|0
1740618300000|2025-02-27 01:05:00|21078.6|21062.6|21078.1|21062.1|21078.6|21062.6|21059.2|21043.2|0
1740618600000|2025-02-27 01:10:00|21077.7|21061.7|21107.1|21091.1|21107.1|21091.1|21074.1|21058.1|0
1740618900000|2025-02-27 01:15:00|21105.9|21089.9|21119.8|21103.8|21119.8|21103.8|21105.9|21089.9|0
1740619200000|2025-02-27 01:20:00|21119.6|21103.6|21118.6|21102.6|21121.6|21105.6|21116.9|21100.9|0
1740619500000|2025-02-27 01:25:00|21119.9|21103.9|21126.1|21110.1|21133.4|21117.4|21119.1|21103.1|0
1740619800000|2025-02-27 01:30:00|21124.1|21108.1|21137.4|21121.4|21145.2|21129.2|21124.1|21108.1|0
1740620100000|2025-02-27 01:35:00|21137.6|21121.6|21135.1|21119.1|21145.8|21129.8|21126.3|21110.3|0
1740620400000|2025-02-27 01:40:00|21135.7|21119.7|21131.3|21115.3|21143.8|21127.8|21128.2|21112.2|0
1740620700000|2025-02-27 01:45:00|21131.6|21115.6|21126.1|21110.1|21139.1|21123.1|21122.6|21106.6|0
1740621000000|2025-02-27 01:50:00|21126.3|21110.3|21124.8|21108.8|21132.1|21116.1|21123.7|21107.7|0
1740621300000|2025-02-27 01:55:00|21124.7|21108.7|21119.3|21103.3|21128.1|21112.1|21118.4|21102.4|0
1740621600000|2025-02-27 02:00:00|21120.2|21104.2|21122.1|21106.1|21133.3|21117.3|21115.8|21099.8|0
1740621900000|2025-02-27 02:05:00|21122.2|21106.2|21121.8|21105.8|21125.4|21109.4|21107.6|21091.6|0
1740622200000|2025-02-27 02:10:00|21121.9|21105.9|21127.9|21111.9|21132.2|21116.2|21121.1|21105.1|0
1740622500000|2025-02-27 02:15:00|21128.2|21112.2|21136.9|21120.9|21138.2|21122.2|21116.3|21100.3|0
1740622800000|2025-02-27 02:20:00|21137.1|21121.1|21155.6|21139.6|21156.8|21140.8|21137.1|21121.1|0
1740623100000|2025-02-27 02:25:00|21156.3|21140.3|21157.4|21141.4|21166.3|21150.3|21154.9|21138.9|0
1740623400000|2025-02-27 02:30:00|21157.2|21141.2|21162.4|21146.4|21163.2|21147.2|21156.7|21140.7|0
1740623700000|2025-02-27 02:35:00|21162.3|21146.3|21156.9|21140.9|21165.4|21149.4|21156.3|21140.3|0
1740624000000|2025-02-27 02:40:00|21156.7|21140.7|21152.2|21136.2|21158.2|21142.2|21150.2|21134.2|0
1740624300000|2025-02-27 02:45:00|21152.6|21136.6|21147.1|21131.1|21152.6|21136.6|21140.2|21124.2|0
1740624600000|2025-02-27 02:50:00|21146.7|21130.7|21135.1|21119.1|21148.4|21132.4|21134.7|21118.7|0
1740624900000|2025-02-27 02:55:00|21135.2|21119.2|21135.3|21119.3|21137.8|21121.8|21128.1|21112.1|0
1740625200000|2025-02-27 03:00:00|21135.8|21119.8|21136.4|21120.4|21142.4|21126.4|21133.7|21117.7|0
1740625500000|2025-02-27 03:05:00|21136.6|21120.6|21140.1|21124.1|21144.1|21128.1|21135.4|21119.4|0
1740625800000|2025-02-27 03:10:00|21139.9|21123.9|21141.9|21125.9|21146.1|21130.1|21139.9|21123.9|0
1740626100000|2025-02-27 03:15:00|21142.2|21126.2|21141.3|21125.3|21146.1|21130.1|21137.8|21121.8|0
1740626400000|2025-02-27 03:20:00|21141.2|21125.2|21138.6|21122.6|21141.2|21125.2|21132.4|21116.4|0
1740626700000|2025-02-27 03:25:00|21138.2|21122.2|21141.4|21125.4|21144.4|21128.4|21137.4|21121.4|0
1740627000000|2025-02-27 03:30:00|21141.3|21125.3|21147.8|21131.8|21150.3|21134.3|21134.1|21118.1|0
1740627300000|2025-02-27 03:35:00|21148.1|21132.1|21145.7|21129.7|21159.1|21143.1|21144.6|21128.6|0
1740627600000|2025-02-27 03:40:00|21145.3|21129.3|21147.6|21131.6|21150.1|21134.1|21140.6|21124.6|0
1740627900000|2025-02-27 03:45:00|21145.8|21129.8|21141.3|21125.3|21148.4|21132.4|21140.6|21124.6|0
1740628200000|2025-02-27 03:50:00|21140.4|21124.4|21137.1|21121.1|21142.1|21126.1|21130.4|21114.4|0
1740628500000|2025-02-27 03:55:00|21137.3|21121.3|21112.6|21096.6|21138.1|21122.1|21112.6|21096.6|0
1740628800000|2025-02-27 04:00:00|21113.1|21097.1|21111.8|21095.8|21116.8|21100.8|21105.2|21089.2|0
1740629100000|2025-02-27 04:05:00|21111.6|21095.6|21107.1|21091.1|21114.3|21098.3|21105.2|21089.2|0
1740629400000|2025-02-27 04:10:00|21106.6|21090.6|21108.8|21092.8|21112.3|21096.3|21104.6|21088.6|0
1740629700000|2025-02-27 04:15:00|21108.7|21092.7|21108.7|21092.7|21112.4|21096.4|21108.1|21092.1|0
1740630000000|2025-02-27 04:20:00|21108.8|21092.8|21103.7|21087.7|21110.6|21094.6|21099.1|21083.1|0
1740630300000|2025-02-27 04:25:00|21103.2|21087.2|21108.1|21092.1|21109.6|21093.6|21101.6|21085.6|0
1740630600000|2025-02-27 04:30:00|21107.9|21091.9|21110.1|21094.1|21111.4|21095.4|21101.6|21085.6|0
1740630900000|2025-02-27 04:35:00|21107.8|21091.8|21117.4|21101.4|21118.8|21102.8|21107.8|21091.8|0
1740631200000|2025-02-27 04:40:00|21117.3|21101.3|21116.1|21100.1|21119.4|21103.4|21113.6|21097.6|0
1740631500000|2025-02-27 04:45:00|21116.3|21100.3|21119.3|21103.3|21119.9|21103.9|21115.4|21099.4|0
1740631800000|2025-02-27 04:50:00|21119.2|21103.2|21116.1|21100.1|21119.6|21103.6|21111.2|21095.2|0
1740632100000|2025-02-27 04:55:00|21115.4|21099.4|21122.2|21106.2|21122.6|21106.6|21115.1|21099.1|0
1740632400000|2025-02-27 05:00:00|21121.8|21105.8|21127.8|21111.8|21127.8|21111.8|21116.9|21100.9|0
1740632700000|2025-02-27 05:05:00|21128.2|21112.2|21142.4|21126.4|21143.1|21127.1|21128.2|21112.2|0
1740633000000|2025-02-27 05:10:00|21142.9|21126.9|21149.7|21133.7|21149.7|21133.7|21139.3|21123.3|0
1740633300000|2025-02-27 05:15:00|21149.6|21133.6|21168.2|21152.2|21168.9|21152.9|21146.7|21130.7|0
1740633600000|2025-02-27 05:20:00|21167.9|21151.9|21178.3|21162.3|21179.2|21163.2|21163.1|21147.1|0
1740633900000|2025-02-27 05:25:00|21178.6|21162.6|21180.9|21164.9|21186.3|21170.3|21178.6|21162.6|0
1740634200000|2025-02-27 05:30:00|21180.8|21164.8|21175.6|21159.6|21183.3|21167.3|21174.7|21158.7|0
1740634500000|2025-02-27 05:35:00|21175.3|21159.3|21180.3|21164.3|21180.3|21164.3|21174.4|21158.4|0
1740634800000|2025-02-27 05:40:00|21180.7|21164.7|21207.7|21191.7|21208.6|21192.6|21178.7|21162.7|0
1740635100000|2025-02-27 05:45:00|21209.3|21193.3|21205.6|21189.6|21212.2|21196.2|21204.4|21188.4|0
1740635400000|2025-02-27 05:50:00|21205.4|21189.4|21199.9|21183.9|21214.8|21198.8|21199.2|21183.2|0
1740635700000|2025-02-27 05:55:00|21199.8|21183.8|21196.2|21180.2|21199.8|21183.8|21192.7|21176.7|0
1740636000000|2025-02-27 06:00:00|21196.8|21180.8|21206.4|21190.4|21211.2|21195.2|21190.7|21174.7|0
1740636300000|2025-02-27 06:05:00|21206.6|21190.6|21206.9|21190.9|21208.4|21192.4|21203.7|21187.7|0
1740636600000|2025-02-27 06:10:00|21206.8|21190.8|21207.8|21191.8|21213.8|21197.8|21203.9|21187.9|0
1740636900000|2025-02-27 06:15:00|21206.8|21190.8|21222.8|21206.8|21227.4|21211.4|21206.8|21190.8|0
1740637200000|2025-02-27 06:20:00|21223.2|21207.2|21235.8|21219.8|21239.7|21223.7|21219.4|21203.4|0
1740637500000|2025-02-27 06:25:00|21236.4|21220.4|21239.4|21223.4|21242.2|21226.2|21235.6|21219.6|0
1740637800000|2025-02-27 06:30:00|21238.1|21222.1|21231.1|21215.1|21240.9|21224.9|21230.1|21214.1|0
1740638100000|2025-02-27 06:35:00|21231.4|21215.4|21227.2|21211.2|21234.3|21218.3|21221.9|21205.9|0
1740638400000|2025-02-27 06:40:00|21227.8|21211.8|21235.3|21219.3|21238.3|21222.3|21226.8|21210.8|0
1740638700000|2025-02-27 06:45:00|21234.8|21218.8|21236.9|21220.9|21246.3|21230.3|21234.1|21218.1|0
1740639000000|2025-02-27 06:50:00|21237.7|21221.7|21228.7|21212.7|21237.7|21221.7|21226.1|21210.1|0
1740639300000|2025-02-27 06:55:00|21228.6|21212.6|21232.3|21216.3|21236.6|21220.6|21225.3|21209.3|0
1740639600000|2025-02-27 07:00:00|21233.2|21217.2|21231.8|21215.8|21243.8|21227.8|21229.2|21213.2|0
1740639900000|2025-02-27 07:05:00|21231.4|21215.4|21231.8|21215.8|21244.7|21228.7|21231.4|21215.4|0
1740640200000|2025-02-27 07:10:00|21232.3|21216.3|21232.3|21216.3|21241.6|21225.6|21223.8|21207.8|0
1740640500000|2025-02-27 07:15:00|21236.8|21220.8|21257.7|21241.7|21261.7|21245.7|21236.8|21220.8|0
1740640800000|2025-02-27 07:20:00|21257.8|21241.8|21265.9|21249.9|21266.4|21250.4|21254.6|21238.6|0
1740641100000|2025-02-27 07:25:00|21265.7|21249.7|21258.7|21242.7|21273.6|21257.6|21257.3|21241.3|0
1740641400000|2025-02-27 07:30:00|21259.1|21243.1|21265.2|21249.2|21267.9|21251.9|21259.1|21243.1|0
1740641700000|2025-02-27 07:35:00|21265.9|21249.9|21266.8|21250.8|21276.1|21260.1|21265.2|21249.2|0
1740642000000|2025-02-27 07:40:00|21266.9|21250.9|21262.1|21246.1|21268.7|21252.7|21259.6|21243.6|0
1740642300000|2025-02-27 07:45:00|21262.4|21246.4|21250.1|21234.1|21268.3|21252.3|21248.9|21232.9|0
1740642600000|2025-02-27 07:50:00|21250.7|21234.7|21250.3|21234.3|21261.8|21245.8|21248.4|21232.4|0
1740642900000|2025-02-27 07:55:00|21249.9|21233.9|21232.6|21216.6|21252.1|21236.1|21230.6|21214.6|0
1740643200000|2025-02-27 08:00:00|21235.3|21219.3|21214.9|21198.9|21235.3|21219.3|21201.9|21185.9|0
1740643500000|2025-02-27 08:05:00|21214.6|21198.6|21217.9|21201.9|21225.1|21209.1|21207.8|21191.8|0
1740643800000|2025-02-27 08:10:00|21218.6|21202.6|21211.2|21195.2|21228.6|21212.6|21203.9|21187.9|0
1740644100000|2025-02-27 08:15:00|21210.7|21194.7|21209.3|21193.3|21218.6|21202.6|21203.2|21187.2|0
1740644400000|2025-02-27 08:20:00|21209.7|21193.7|21244.4|21228.4|21245.7|21229.7|21208.2|21192.2|0
1740644700000|2025-02-27 08:25:00|21244.7|21228.7|21231.6|21215.6|21247.2|21231.2|21228.8|21212.8|0
1740645000000|2025-02-27 08:30:00|21231.7|21215.7|21242.6|21226.6|21248.1|21232.1|21229.8|21213.8|0
1740645300000|2025-02-27 08:35:00|21242.8|21226.8|21256.9|21240.9|21261.6|21245.6|21240.8|21224.8|0
1740645600000|2025-02-27 08:40:00|21257.3|21241.3|21256.1|21240.1|21266.4|21250.4|21253.9|21237.9|0
1740645900000|2025-02-27 08:45:00|21255.9|21239.9|21263.6|21247.6|21267.9|21251.9|21255.2|21239.2|0
1740646200000|2025-02-27 08:50:00|21263.7|21247.7|21259.6|21243.6|21266.6|21250.6|21257.1|21241.1|0
1740646500000|2025-02-27 08:55:00|21259.2|21243.2|21273.6|21257.6|21276.8|21260.8|21258.2|21242.2|0
1740646800000|2025-02-27 09:00:00|21270.1|21254.1|21257.7|21241.7|21274.7|21258.7|21255.6|21239.6|0
1740647100000|2025-02-27 09:05:00|21258.6|21242.6|21252.7|21236.7|21273.1|21257.1|21252.4|21236.4|0
1740647400000|2025-02-27 09:10:00|21253.7|21237.7|21250.2|21234.2|21266.2|21250.2|21250.2|21234.2|0
1740647700000|2025-02-27 09:15:00|21251.2|21235.2|21258.3|21242.3|21259.7|21243.7|21244.1|21228.1|0
1740648000000|2025-02-27 09:20:00|21258.1|21242.1|21268.1|21252.1|21268.4|21252.4|21252.7|21236.7|0
1740648300000|2025-02-27 09:25:00|21267.2|21251.2|21282.1|21266.1|21283.3|21267.3|21266.8|21250.8|0
1740648600000|2025-02-27 09:30:00|21282.2|21266.2|21273.3|21257.3|21283.3|21267.3|21269.9|21253.9|0
1740648900000|2025-02-27 09:35:00|21272.8|21256.8|21278.8|21262.8|21278.8|21262.8|21267.9|21251.9|0
1740649200000|2025-02-27 09:40:00|21278.9|21262.9|21271.3|21255.3|21284.7|21268.7|21269.6|21253.6|0
1740649500000|2025-02-27 09:45:00|21271.6|21255.6|21273.6|21257.6|21274.7|21258.7|21266.3|21250.3|0
1740649800000|2025-02-27 09:50:00|21273.7|21257.7|21276.9|21260.9|21284.6|21268.6|21268.1|21252.1|0
1740650100000|2025-02-27 09:55:00|21276.7|21260.7|21275.4|21259.4|21277.2|21261.2|21266.4|21250.4|0
1740650400000|2025-02-27 10:00:00|21276.4|21260.4|21268.3|21252.3|21279.2|21263.2|21265.1|21249.1|0
1740650700000|2025-02-27 10:05:00|21268.6|21252.6|21271.7|21255.7|21272.4|21256.4|21260.9|21244.9|0
1740651000000|2025-02-27 10:10:00|21272.1|21256.1|21269.9|21253.9|21274.6|21258.6|21269.9|21253.9|0
1740651300000|2025-02-27 10:15:00|21270.9|21254.9|21280.7|21264.7|21282.6|21266.6|21268.7|21252.7|0
1740651600000|2025-02-27 10:20:00|21279.7|21263.7|21290.3|21274.3|21296.2|21280.2|21270.3|21254.3|0
1740651900000|2025-02-27 10:25:00|21290.9|21274.9|21275.9|21259.9|21291.4|21275.4|21274.1|21258.1|0
1740652200000|2025-02-27 10:30:00|21276.3|21260.3|21270.8|21254.8|21276.3|21260.3|21261.3|21245.3|0
1740652500000|2025-02-27 10:35:00|21270.4|21254.4|21271.3|21255.3|21275.1|21259.1|21267.9|21251.9|0
1740652800000|2025-02-27 10:40:00|21271.4|21255.4|21267.4|21251.4|21276.6|21260.6|21267.4|21251.4|0
1740653100000|2025-02-27 10:45:00|21267.9|21251.9|21266.3|21250.3|21274.6|21258.6|21263.9|21247.9|0
1740653400000|2025-02-27 10:50:00|21265.8|21249.8|21274.8|21258.8|21276.6|21260.6|21264.7|21248.7|0
1740653700000|2025-02-27 10:55:00|21274.7|21258.7|21272.6|21256.6|21275.7|21259.7|21271.6|21255.6|0
1740654000000|2025-02-27 11:00:00|21273.2|21257.2|21279.8|21263.8|21280.7|21264.7|21271.2|21255.2|0
1740654300000|2025-02-27 11:05:00|21279.6|21263.6|21293.7|21277.7|21295.1|21279.1|21277.7|21261.7|0
1740654600000|2025-02-27 11:10:00|21293.8|21277.8|21284.1|21268.1|21295.1|21279.1|21284.1|21268.1|0
1740654900000|2025-02-27 11:15:00|21285.2|21269.2|21276.7|21260.7|21286.7|21270.7|21271.9|21255.9|0
1740655200000|2025-02-27 11:20:00|21276.4|21260.4|21279.3|21263.3|21284.8|21268.8|21276.2|21260.2|0
1740655500000|2025-02-27 11:25:00|21278.4|21262.4|21273.1|21257.1|21282.1|21266.1|21270.6|21254.6|0
1740655800000|2025-02-27 11:30:00|21272.4|21256.4|21266.2|21250.2|21278.4|21262.4|21264.3|21248.3|0
1740656100000|2025-02-27 11:35:00|21265.9|21249.9|21274.1|21258.1|21274.6|21258.6|21264.1|21248.1|0
1740656400000|2025-02-27 11:40:00|21273.2|21257.2|21273.2|21257.2|21275.8|21259.8|21270.4|21254.4|0
1740656700000|2025-02-27 11:45:00|21273.4|21257.4|21288.3|21272.3|21290.2|21274.2|21273.4|21257.4|0
1740657000000|2025-02-27 11:50:00|21288.4|21272.4|21280.6|21264.6|21289.7|21273.7|21279.1|21263.1|0
1740657300000|2025-02-27 11:55:00|21280.3|21264.3|21295.8|21279.8|21296.4|21280.4|21279.3|21263.3|0
1740657600000|2025-02-27 12:00:00|21291.2|21275.2|21296.2|21280.2|21304.9|21288.9|21287.7|21271.7|0
1740657900000|2025-02-27 12:05:00|21296.9|21280.9|21313.7|21297.7|21315.1|21299.1|21296.9|21280.9|0
1740658200000|2025-02-27 12:10:00|21314.7|21298.7|21304.9|21288.9|21314.9|21298.9|21302.9|21286.9|0
1740658500000|2025-02-27 12:15:00|21303.9|21287.9|21314.4|21298.4|21315.8|21299.8|21299.2|21283.2|0
1740658800000|2025-02-27 12:20:00|21314.7|21298.7|21321.6|21305.6|21322.7|21306.7|21312.7|21296.7|0
1740659100000|2025-02-27 12:25:00|21321.3|21305.3|21314.9|21298.9|21321.4|21305.4|21312.9|21296.9|0
1740659400000|2025-02-27 12:30:00|21315.2|21299.2|21316.3|21300.3|21324.2|21308.2|21314.4|21298.4|0
1740659700000|2025-02-27 12:35:00|21316.2|21300.2|21331.1|21315.1|21335.3|21319.3|21312.2|21296.2|0
1740660000000|2025-02-27 12:40:00|21329.7|21313.7|21326.7|21310.7|21333.3|21317.3|21314.8|21298.8|0
1740660300000|2025-02-27 12:45:00|21326.8|21310.8|21325.3|21309.3|21332.3|21316.3|21318.3|21302.3|0
1740660600000|2025-02-27 12:50:00|21323.1|21307.1|21302.8|21286.8|21323.1|21307.1|21300.9|21284.9|0
1740660900000|2025-02-27 12:55:00|21302.6|21286.6|21303.2|21287.2|21308.4|21292.4|21297.4|21281.4|0
1740661200000|2025-02-27 13:00:00|21303.4|21287.4|21300.3|21284.3|21310.2|21294.2|21298.8|21282.8|0
1740661500000|2025-02-27 13:05:00|21300.2|21284.2|21310.2|21294.2|21312.8|21296.8|21295.4|21279.4|0
1740661800000|2025-02-27 13:10:00|21309.9|21293.9|21307.6|21291.6|21315.6|21299.6|21302.8|21286.8|0
1740662100000|2025-02-27 13:15:00|21306.9|21290.9|21320.9|21304.9|21322.1|21306.1|21306.7|21290.7|0
1740662400000|2025-02-27 13:20:00|21322.3|21306.3|21307.2|21291.2|21323.9|21307.9|21302.7|21286.7|0
1740662700000|2025-02-27 13:25:00|21307.1|21291.1|21300.1|21284.1|21307.7|21291.7|21293.7|21277.7|0
1740663000000|2025-02-27 13:30:00|21281.9|21265.9|21275.6|21259.6|21306.1|21290.1|21271.6|21255.6|0
1740663300000|2025-02-27 13:35:00|21272.7|21256.7|21307.6|21291.6|21308.8|21292.8|21265.8|21249.8|0
1740663600000|2025-02-27 13:40:00|21307.4|21291.4|21312.9|21296.9|21317.9|21301.9|21306.1|21290.1|0
1740663900000|2025-02-27 13:45:00|21316.9|21300.9|21251.4|21235.4|21316.9|21300.9|21237.7|21221.7|0
1740664200000|2025-02-27 13:50:00|21249.6|21233.6|21228.8|21212.8|21267.7|21251.7|21222.4|21206.4|0
1740664500000|2025-02-27 13:55:00|21225.8|21209.8|21260.2|21244.2|21275.2|21259.2|21225.8|21209.8|0
1740664800000|2025-02-27 14:00:00|21259.1|21243.1|21289.9|21273.9|21308.7|21292.7|21243.7|21227.7|0
1740665100000|2025-02-27 14:05:00|21290.2|21274.2|21304.3|21288.3|21323.2|21307.2|21280.4|21264.4|0
1740665400000|2025-02-27 14:10:00|21303.9|21287.9|21303.6|21287.6|21308.1|21292.1|21295.1|21279.1|0
1740665700000|2025-02-27 14:15:00|21307.4|21291.4|21294.9|21278.9|21314.8|21298.8|21292.9|21276.9|0
1740666000000|2025-02-27 14:20:00|21295.4|21279.4|21305.8|21289.8|21312.3|21296.3|21292.8|21276.8|0
1740666300000|2025-02-27 14:25:00|21299.2|21283.2|21292.9|21276.9|21309.2|21293.2|21287.9|21271.9|0
1740666600000|2025-02-27 14:30:00|21291.9|21275.9|21298.7|21282.7|21319.6|21303.6|21274.6|21258.6|0
1740666900000|2025-02-27 14:35:00|21298.6|21282.6|21255.4|21239.4|21331.9|21315.9|21253.4|21237.4|0
1740667200000|2025-02-27 14:40:00|21258.2|21242.2|21142.2|21126.2|21258.7|21242.7|21123.6|21107.6|0
1740667500000|2025-02-27 14:45:00|21147.8|21131.8|21136.4|21120.4|21182.2|21166.2|21116.9|21100.9|0
1740667800000|2025-02-27 14:50:00|21132.9|21116.9|21022.8|21006.8|21144.6|21128.6|21022.8|21006.8|0
1740668100000|2025-02-27 14:55:00|21024.4|21008.4|20959.4|20943.4|21024.6|21008.6|20950.8|20934.8|0
1740668400000|2025-02-27 15:00:00|20956.1|20940.1|20928.2|20912.2|20956.1|20940.1|20850.2|20834.2|0
1740668700000|2025-02-27 15:05:00|20924.6|20908.6|20931.3|20915.3|20961.2|20945.2|20900.4|20884.4|0
1740669000000|2025-02-27 15:10:00|20927.9|20911.9|21018.3|21002.3|21034.3|21018.3|20927.9|20911.9|0
1740669300000|2025-02-27 15:15:00|21016.4|21000.4|21037.4|21021.4|21050.4|21034.4|21008.6|20992.6|0
1740669600000|2025-02-27 15:20:00|21036.3|21020.3|21070.5|21054.5|21115.8|21099.8|21011|20995|0
1740669900000|2025-02-27 15:25:00|21069.7|21053.7|21077.6|21061.6|21093.5|21077.5|21051.8|21035.8|0
1740670200000|2025-02-27 15:30:00|21069.8|21053.8|21016.7|21000.7|21081.3|21065.3|20990.6|20974.6|0
1740670500000|2025-02-27 15:35:00|21014|20998|21064.7|21048.7|21087.7|21071.7|20992.5|20976.5|0
1740670800000|2025-02-27 15:40:00|21064|21048|21058.5|21042.5|21073.8|21057.8|21033.3|21017.3|0
1740671100000|2025-02-27 15:45:00|21057.5|21041.5|21058.1|21042.1|21079.7|21063.7|21036.1|21020.1|0
1740671400000|2025-02-27 15:50:00|21051.2|21035.2|20993.2|20977.2|21054.5|21038.5|20987.5|20971.5|0
1740671700000|2025-02-27 15:55:00|20990.2|20974.2|20969.2|20953.2|21006.7|20990.7|20962.3|20946.3|0
1740672000000|2025-02-27 16:00:00|20971.7|20955.7|20982.7|20966.7|21018.6|21002.6|20960.7|20944.7|0
1740672300000|2025-02-27 16:05:00|20983.7|20967.7|20999.5|20983.5|21014.7|20998.7|20983.7|20967.7|0
1740672600000|2025-02-27 16:10:00|21000.5|20984.5|21070.2|21054.2|21072.7|21056.7|21000.5|20984.5|0
1740672900000|2025-02-27 16:15:00|21069.5|21053.5|21092.1|21076.1|21107.7|21091.7|21065.2|21049.2|0
1740673200000|2025-02-27 16:20:00|21093.6|21077.6|21079.5|21063.5|21109.5|21093.5|21070.5|21054.5|0
1740673500000|2025-02-27 16:25:00|21080.7|21064.7|21017.5|21001.5|21084.2|21068.2|21006.7|20990.7|0
1740673800000|2025-02-27 16:30:00|21017|21001|21036|21020|21043.7|21027.7|21008.8|20992.8|0
1740674100000|2025-02-27 16:35:00|21034.8|21018.8|21029|21013|21051.7|21035.7|21013.3|20997.3|0
1740674400000|2025-02-27 16:40:00|21029.3|21013.3|21020.5|21004.5|21040|21024|21005.2|20989.2|0
1740674700000|2025-02-27 16:45:00|21022.1|21006.1|21017.2|21001.2|21032.2|21016.2|21007.2|20991.2|0
1740675000000|2025-02-27 16:50:00|21016.8|21000.8|20972.5|20956.5|21018.1|21002.1|20959.8|20943.8|0
1740675300000|2025-02-27 16:55:00|20974|20958|20956.2|20940.2|20981.2|20965.2|20946.8|20930.8|0
1740675600000|2025-02-27 17:00:00|20960.6|20944.6|20971.6|20955.6|20979.7|20963.7|20941.3|20925.3|0
1740675900000|2025-02-27 17:05:00|20973.5|20957.5|20956.6|20940.6|20975.8|20959.8|20949.6|20933.6|0
1740676200000|2025-02-27 17:10:00|20957.2|20941.2|20961.7|20945.7|20977.2|20961.2|20948.3|20932.3|0
1740676500000|2025-02-27 17:15:00|20964.2|20948.2|20924.8|20908.8|20968.8|20952.8|20920.2|20904.2|0
1740676800000|2025-02-27 17:20:00|20923.2|20907.2|20958.5|20942.5|20960.1|20944.1|20908.5|20892.5|0
1740677100000|2025-02-27 17:25:00|20957.8|20941.8|21004.6|20988.6|21006.8|20990.8|20953.3|20937.3|0
1740677400000|2025-02-27 17:30:00|21005.1|20989.1|21009.5|20993.5|21025.8|21009.8|20995.8|20979.8|0
1740677700000|2025-02-27 17:35:00|21009.7|20993.7|21006.3|20990.3|21023.8|21007.8|21005.3|20989.3|0
1740678000000|2025-02-27 17:40:00|21006.7|20990.7|20959.2|20943.2|21006.7|20990.7|20943|20927|0
1740678300000|2025-02-27 17:45:00|20963.1|20947.1|20962.3|20946.3|20987.3|20971.3|20958.2|20942.2|0
1740678600000|2025-02-27 17:50:00|20963.1|20947.1|20978.6|20962.6|20993.5|20977.5|20949.5|20933.5|0
1740678900000|2025-02-27 17:55:00|20979|20963|20988.6|20972.6|20989.3|20973.3|20969.2|20953.2|0
1740679200000|2025-02-27 18:00:00|20990|20974|21000.6|20984.6|21025.5|21009.5|20986.8|20970.8|0
1740679500000|2025-02-27 18:05:00|20998.2|20982.2|21007|20991|21009.6|20993.6|20979.7|20963.7|0
1740679800000|2025-02-27 18:10:00|21005.5|20989.5|21044.5|21028.5|21054|21038|20996.5|20980.5|0
1740680100000|2025-02-27 18:15:00|21044.2|21028.2|21042|21026|21051.3|21035.3|21022.8|21006.8|0
1740680400000|2025-02-27 18:20:00|21041.8|21025.8|21058.7|21042.7|21062.1|21046.1|21023.2|21007.2|0
1740680700000|2025-02-27 18:25:00|21058.6|21042.6|21045|21029|21067.6|21051.6|21037.8|21021.8|0
1740681000000|2025-02-27 18:30:00|21048.5|21032.5|21055.1|21039.1|21062.6|21046.6|21037.5|21021.5|0
1740681300000|2025-02-27 18:35:00|21054.5|21038.5|21054.3|21038.3|21057.6|21041.6|21037.5|21021.5|0
1740681600000|2025-02-27 18:40:00|21055|21039|21028.5|21012.5|21057.6|21041.6|21023.8|21007.8|0
1740681900000|2025-02-27 18:45:00|21030|21014|21033.1|21017.1|21035.7|21019.7|21011.5|20995.5|0
1740682200000|2025-02-27 18:50:00|21030.1|21014.1|21040.6|21024.6|21040.8|21024.8|21004.6|20988.6|0
1740682500000|2025-02-27 18:55:00|21041.6|21025.6|21001.6|20985.6|21046.5|21030.5|21000.7|20984.7|0
1740682800000|2025-02-27 19:00:00|21006.6|20990.6|20995.8|20979.8|21006.6|20990.6|20979.6|20963.6|0
1740683100000|2025-02-27 19:05:00|20993.1|20977.1|20975|20959|20994.8|20978.8|20967|20951|0
1740683400000|2025-02-27 19:10:00|20974.1|20958.1|20940.6|20924.6|20982|20966|20937.1|20921.1|0
1740683700000|2025-02-27 19:15:00|20940.1|20924.1|20931.3|20915.3|20943.2|20927.2|20903.3|20887.3|0
1740684000000|2025-02-27 19:20:00|20931.5|20915.5|20891.5|20875.5|20935.2|20919.2|20884.2|20868.2|0
1740684300000|2025-02-27 19:25:00|20890.5|20874.5|20847.2|20831.2|20895.3|20879.3|20844.3|20828.3|0
1740684600000|2025-02-27 19:30:00|20846.7|20830.7|20783.5|20767.5|20847.7|20831.7|20762.5|20746.5|0
1740684900000|2025-02-27 19:35:00|20783.2|20767.2|20791|20775|20812.6|20796.6|20783|20767|0
1740685200000|2025-02-27 19:40:00|20791.5|20775.5|20783.5|20767.5|20793.7|20777.7|20747.8|20731.8|0
1740685500000|2025-02-27 19:45:00|20781.6|20765.6|20781.1|20765.1|20811.8|20795.8|20770.1|20754.1|0
1740685800000|2025-02-27 19:50:00|20784.7|20768.7|20794.2|20778.2|20809.5|20793.5|20760.8|20744.8|0
1740686100000|2025-02-27 19:55:00|20794.7|20778.7|20783.3|20767.3|20812.5|20796.5|20778.2|20762.2|0
1740686400000|2025-02-27 20:00:00|20784.5|20768.5|20710|20694|20789.2|20773.2|20688.8|20672.8|0
1740686700000|2025-02-27 20:05:00|20709.7|20693.7|20700.3|20684.3|20723.7|20707.7|20690.5|20674.5|0
1740687000000|2025-02-27 20:10:00|20699|20683|20693.7|20677.7|20718.2|20702.2|20668.6|20652.6|0
1740687300000|2025-02-27 20:15:00|20691|20675|20661.7|20645.7|20707.3|20691.3|20658.5|20642.5|0
1740687600000|2025-02-27 20:20:00|20661|20645|20688.5|20672.5|20710.2|20694.2|20651.3|20635.3|0
1740687900000|2025-02-27 20:25:00|20688.8|20672.8|20640.5|20624.5|20708.6|20692.6|20636.1|20620.1|0
1740688200000|2025-02-27 20:30:00|20653.5|20637.5|20665.3|20649.3|20684.7|20668.7|20642.6|20626.6|0
1740688500000|2025-02-27 20:35:00|20664.6|20648.6|20648|20632|20691.2|20675.2|20647.3|20631.3|0
1740688800000|2025-02-27 20:40:00|20646.7|20630.7|20626|20610|20655.5|20639.5|20620.1|20604.1|0
1740689100000|2025-02-27 20:45:00|20624.8|20608.8|20632.5|20616.5|20645.5|20629.5|20602|20586|0
1740689400000|2025-02-27 20:50:00|20608.7|20592.7|20593.6|20577.6|20657.2|20641.2|20591.7|20575.7|0
1740689700000|2025-02-27 20:55:00|20592|20576|20561.1|20545.1|20592|20576|20549|20533|0
1740690000000|2025-02-27 21:00:00|20556.4|20540.4|20561.9|20545.9|20562.7|20546.7|20531.5|20515.5|0
1740690300000|2025-02-27 21:05:00|20560.4|20544.4|20555.8|20539.8|20560.8|20544.8|20540|20524|0
1740690600000|2025-02-27 21:10:00|20557.8|20541.8|20569|20553|20569.9|20553.9|20545.9|20529.9|0
1740690900000|2025-02-27 21:15:00|20561|20545|20582.4|20566.4|20585.4|20569.4|20559.5|20543.5|0
1740691200000|2025-02-27 21:20:00|20582.7|20566.7|20590.8|20574.8|20592.2|20576.2|20572.4|20556.4|0
1740691500000|2025-02-27 21:25:00|20590.7|20574.7|20581.2|20565.2|20592.9|20576.9|20581.2|20565.2|0
1740691800000|2025-02-27 21:30:00|20581|20565|20596.4|20580.4|20598.5|20582.5|20580.8|20564.8|0
1740692100000|2025-02-27 21:35:00|20596.9|20580.9|20587.5|20571.5|20600.3|20584.3|20587.3|20571.3|0
1740692400000|2025-02-27 21:40:00|20588.4|20572.4|20593.5|20577.5|20598.2|20582.2|20586.2|20570.2|0
1740692700000|2025-02-27 21:45:00|20593|20577|20595.3|20579.3|20605.3|20589.3|20593|20577|0
1740693000000|2025-02-27 21:50:00|20593.4|20577.4|20575.7|20559.7|20599.5|20583.5|20575.7|20559.7|0
1740693300000|2025-02-27 21:55:00|20577.2|20561.2|20579.1|20563.1|20586.7|20570.7|20573.9|20557.9|0
1740693600000|2025-02-27 22:00:00|20579.5|20563.5|20579|20563|20583.4|20567.4|20578.3|20562.3|0
1740693900000|2025-02-27 22:05:00|20578.9|20562.9|20580.8|20564.8|20581.3|20565.3|20575.7|20559.7|0
1740694200000|2025-02-27 22:10:00|20580.7|20564.7|20586|20570|20586|20570|20580.3|20564.3|0
1740694500000|2025-02-27 22:15:00|20585.9|20569.9|20587.1|20571.1|20587.6|20571.6|20585.9|20569.9|0
1740694800000|2025-02-27 22:20:00|20588.2|20572.2|20591.4|20575.4|20591.4|20575.4|20586.9|20570.9|0
1740695100000|2025-02-27 22:25:00|20591.5|20575.5|20593.5|20577.5|20595.1|20579.1|20591.3|20575.3|0
1740695400000|2025-02-27 22:30:00|20593.9|20577.9|20592.8|20576.8|20594.6|20578.6|20592.7|20576.7|0
1740695700000|2025-02-27 22:35:00|20592.9|20576.9|20591.2|20575.2|20592.9|20576.9|20589.3|20573.3|0
1740696000000|2025-02-27 22:40:00|20591|20575|20597.3|20581.3|20598.2|20582.2|20590.4|20574.4|0
1740696300000|2025-02-27 22:45:00|20598.8|20582.8|20597.9|20581.9|20599|20583|20596.1|20580.1|0
1740696600000|2025-02-27 22:50:00|20598.2|20582.2|20597.5|20581.5|20598.8|20582.8|20596.5|20580.5|0
1740696900000|2025-02-27 22:55:00|20597.7|20581.7|20597.5|20581.5|20598.1|20582.1|20596.7|20580.7|0
1740697200000|2025-02-27 23:00:00|20601.4|20585.4|20626.7|20610.7|20628.5|20612.5|20601.4|20585.4|0
1740697500000|2025-02-27 23:05:00|20625.6|20609.6|20624.2|20608.2|20627.9|20611.9|20617.5|20601.5|0
1740697800000|2025-02-27 23:10:00|20624.1|20608.1|20602|20586|20628.1|20612.1|20599.6|20583.6|0
1740698100000|2025-02-27 23:15:00|20601.1|20585.1|20606.5|20590.5|20610|20594|20595|20579|0
1740698400000|2025-02-27 23:20:00|20606.4|20590.4|20607.7|20591.7|20613.6|20597.6|20602.9|20586.9|0
1740698700000|2025-02-27 23:25:00|20608.1|20592.1|20613.4|20597.4|20614.7|20598.7|20600|20584|0
1740699000000|2025-02-27 23:30:00|20614.1|20598.1|20610.9|20594.9|20628.1|20612.1|20609.2|20593.2|0
1740699300000|2025-02-27 23:35:00|20610.6|20594.6|20632.4|20616.4|20633.4|20617.4|20610|20594|0
1740699600000|2025-02-27 23:40:00|20632.6|20616.6|20616.2|20600.2|20635.9|20619.9|20616.2|20600.2|0
1740699900000|2025-02-27 23:45:00|20614.9|20598.9|20616.4|20600.4|20623.2|20607.2|20608.4|20592.4|0
1740700200000|2025-02-27 23:50:00|20616.6|20600.6|20617.2|20601.2|20623.2|20607.2|20613.2|20597.2|0
1740700500000|2025-02-27 23:55:00|20618.2|20602.2|20628|20612|20628.5|20612.5|20617|20601|0
1740700800000|2025-02-28 00:00:00|20629.2|20613.2|20631|20615|20639|20623|20628.5|20612.5|0
1740701100000|2025-02-28 00:05:00|20632|20616|20635.1|20619.1|20639.9|20623.9|20629|20613|0
1740701400000|2025-02-28 00:10:00|20635.2|20619.2|20628.2|20612.2|20643.2|20627.2|20628.1|20612.1|0
1740701700000|2025-02-28 00:15:00|20628.7|20612.7|20629.4|20613.4|20631.6|20615.6|20623.4|20607.4|0
1740702000000|2025-02-28 00:20:00|20629.6|20613.6|20617|20601|20633|20617|20616.2|20600.2|0
1740702300000|2025-02-28 00:25:00|20615.6|20599.6|20607|20591|20616.7|20600.7|20599.9|20583.9|0
1740702600000|2025-02-28 00:30:00|20607.7|20591.7|20605.6|20589.6|20612.1|20596.1|20601.2|20585.2|0
1740702900000|2025-02-28 00:35:00|20606.6|20590.6|20619.4|20603.4|20619.4|20603.4|20600.5|20584.5|0
1740703200000|2025-02-28 00:40:00|20618.6|20602.6|20594.9|20578.9|20619|20603|20590.1|20574.1|0
1740703500000|2025-02-28 00:45:00|20594.7|20578.7|20595.2|20579.2|20597.7|20581.7|20586.6|20570.6|0
1740703800000|2025-02-28 00:50:00|20594.6|20578.6|20589.7|20573.7|20597.1|20581.1|20583.4|20567.4|0
1740704100000|2025-02-28 00:55:00|20589.6|20573.6|20572.4|20556.4|20592.6|20576.6|20572.4|20556.4|0
1740704400000|2025-02-28 01:00:00|20572.5|20556.5|20592.2|20576.2|20595.1|20579.1|20572.5|20556.5|0
1740704700000|2025-02-28 01:05:00|20592.4|20576.4|20601.6|20585.6|20602|20586|20584.1|20568.1|0
1740705000000|2025-02-28 01:10:00|20601.7|20585.7|20606.9|20590.9|20611.7|20595.7|20594.4|20578.4|0
1740705300000|2025-02-28 01:15:00|20606.5|20590.5|20609.5|20593.5|20615.6|20599.6|20605.2|20589.2|0
1740705600000|2025-02-28 01:20:00|20609.4|20593.4|20615.6|20599.6|20623|20607|20607.4|20591.4|0
1740705900000|2025-02-28 01:25:00|20615.1|20599.1|20583.6|20567.6|20615.7|20599.7|20583.5|20567.5|0
1740706200000|2025-02-28 01:30:00|20580|20564|20545.7|20529.7|20580|20564|20497.1|20481.1|0
1740706500000|2025-02-28 01:35:00|20546.1|20530.1|20577.6|20561.6|20582|20566|20545|20529|0
1740706800000|2025-02-28 01:40:00|20578.4|20562.4|20595.9|20579.9|20597.6|20581.6|20574.4|20558.4|0
1740707100000|2025-02-28 01:45:00|20596.2|20580.2|20592.4|20576.4|20599.9|20583.9|20585.5|20569.5|0
1740707400000|2025-02-28 01:50:00|20591.9|20575.9|20593.4|20577.4|20603.4|20587.4|20587.1|20571.1|0
1740707700000|2025-02-28 01:55:00|20594.5|20578.5|20581.6|20565.6|20600.1|20584.1|20579.5|20563.5|0
1740708000000|2025-02-28 02:00:00|20581.2|20565.2|20584.7|20568.7|20599.9|20583.9|20563.7|20547.7|0
1740708300000|2025-02-28 02:05:00|20584.4|20568.4|20585.5|20569.5|20599.5|20583.5|20573.6|20557.6|0
1740708600000|2025-02-28 02:10:00|20585.2|20569.2|20586.7|20570.7|20587.7|20571.7|20577.1|20561.1|0
1740708900000|2025-02-28 02:15:00|20588.1|20572.1|20581.6|20565.6|20588.1|20572.1|20576.1|20560.1|0
1740709200000|2025-02-28 02:20:00|20580.4|20564.4|20574.6|20558.6|20583.4|20567.4|20565.4|20549.4|0
1740709500000|2025-02-28 02:25:00|20574.4|20558.4|20591|20575|20592.2|20576.2|20572.1|20556.1|0
1740709800000|2025-02-28 02:30:00|20591.9|20575.9|20594|20578|20600.1|20584.1|20587.6|20571.6|0
1740710100000|2025-02-28 02:35:00|20592.1|20576.1|20563.1|20547.1|20595.9|20579.9|20558.4|20542.4|0
1740710400000|2025-02-28 02:40:00|20562.1|20546.1|20542.7|20526.7|20565.2|20549.2|20537.5|20521.5|0
1740710700000|2025-02-28 02:45:00|20542.6|20526.6|20532.4|20516.4|20555.6|20539.6|20527.6|20511.6|0
1740711000000|2025-02-28 02:50:00|20531.5|20515.5|20539.2|20523.2|20547.7|20531.7|20531.5|20515.5|0
1740711300000|2025-02-28 02:55:00|20538.1|20522.1|20541.7|20525.7|20552.5|20536.5|20536.5|20520.5|0
1740711600000|2025-02-28 03:00:00|20543.1|20527.1|20539.4|20523.4|20550.9|20534.9|20534.9|20518.9|0
1740711900000|2025-02-28 03:05:00|20539.1|20523.1|20541.1|20525.1|20554|20538|20537.4|20521.4|0
1740712200000|2025-02-28 03:10:00|20542.1|20526.1|20528.1|20512.1|20544.4|20528.4|20517.2|20501.2|0
1740712500000|2025-02-28 03:15:00|20527.6|20511.6|20511.1|20495.1|20531.1|20515.1|20500|20484|0
1740712800000|2025-02-28 03:20:00|20510.5|20494.5|20502.7|20486.7|20515.4|20499.4|20487.9|20471.9|0
1740713100000|2025-02-28 03:25:00|20502.1|20486.1|20519|20503|20524.4|20508.4|20502.1|20486.1|0
1740713400000|2025-02-28 03:30:00|20522|20506|20498.5|20482.5|20529|20513|20498.4|20482.4|0
1740713700000|2025-02-28 03:35:00|20499|20483|20495.4|20479.4|20506.6|20490.6|20487.9|20471.9|0
1740714000000|2025-02-28 03:40:00|20495.1|20479.1|20505|20489|20507.9|20491.9|20493|20477|0
1740714300000|2025-02-28 03:45:00|20502.4|20486.4|20478.1|20462.1|20513.1|20497.1|20472.5|20456.5|0
1740714600000|2025-02-28 03:50:00|20479|20463|20514.7|20498.7|20519.9|20503.9|20479|20463|0
1740714900000|2025-02-28 03:55:00|20514.9|20498.9|20516.6|20500.6|20518.2|20502.2|20505|20489|0
1740715200000|2025-02-28 04:00:00|20516|20500|20515.5|20499.5|20520.2|20504.2|20506|20490|0
1740715500000|2025-02-28 04:05:00|20515.2|20499.2|20516.7|20500.7|20532.1|20516.1|20503.5|20487.5|0
1740715800000|2025-02-28 04:10:00|20517|20501|20515|20499|20523.2|20507.2|20502.9|20486.9|0
1740716100000|2025-02-28 04:15:00|20514|20498|20528.6|20512.6|20530|20514|20514|20498|0
1740716400000|2025-02-28 04:20:00|20528.4|20512.4|20556.1|20540.1|20556.1|20540.1|20525.5|20509.5|0
1740716700000|2025-02-28 04:25:00|20556.4|20540.4|20565.9|20549.9|20566.4|20550.4|20550.1|20534.1|0
1740717000000|2025-02-28 04:30:00|20566|20550|20562.9|20546.9|20575.7|20559.7|20556.7|20540.7|0
1740717300000|2025-02-28 04:35:00|20563.1|20547.1|20569.1|20553.1|20574.6|20558.6|20561.1|20545.1|0
1740717600000|2025-02-28 04:40:00|20568.9|20552.9|20577.5|20561.5|20582.2|20566.2|20565.4|20549.4|0
1740717900000|2025-02-28 04:45:00|20577.9|20561.9|20584.2|20568.2|20597|20581|20577.9|20561.9|0
1740718200000|2025-02-28 04:50:00|20587|20571|20585.9|20569.9|20590.6|20574.6|20575|20559|0
1740718500000|2025-02-28 04:55:00|20585.7|20569.7|20572.9|20556.9|20586.1|20570.1|20564.6|20548.6|0
1740718800000|2025-02-28 05:00:00|20569.1|20553.1|20584.7|20568.7|20588.9|20572.9|20569.1|20553.1|0
1740719100000|2025-02-28 05:05:00|20585.5|20569.5|20596.2|20580.2|20600.5|20584.5|20585.5|20569.5|0
1740719400000|2025-02-28 05:10:00|20595.9|20579.9|20592.1|20576.1|20595.9|20579.9|20590.1|20574.1|0
1740719700000|2025-02-28 05:15:00|20592|20576|20588|20572|20594.1|20578.1|20584.4|20568.4|0
1740720000000|2025-02-28 05:20:00|20587.9|20571.9|20589.1|20573.1|20595|20579|20582.6|20566.6|0
1740720300000|2025-02-28 05:25:00|20588.6|20572.6|20578.9|20562.9|20588.6|20572.6|20574.9|20558.9|0
1740720600000|2025-02-28 05:30:00|20578.7|20562.7|20574.9|20558.9|20579.9|20563.9|20568.4|20552.4|0
1740720900000|2025-02-28 05:35:00|20576.5|20560.5|20583.2|20567.2|20585.2|20569.2|20573.4|20557.4|0
1740721200000|2025-02-28 05:40:00|20583.9|20567.9|20593.6|20577.6|20595.1|20579.1|20580.5|20564.5|0
1740721500000|2025-02-28 05:45:00|20593.4|20577.4|20592.6|20576.6|20595.9|20579.9|20587.6|20571.6|0
1740721800000|2025-02-28 05:50:00|20592.7|20576.7|20584.9|20568.9|20596.6|20580.6|20582.2|20566.2|0
1740722100000|2025-02-28 05:55:00|20585|20569|20578.4|20562.4|20586.5|20570.5|20576.5|20560.5|0
1740722400000|2025-02-28 06:00:00|20578.2|20562.2|20582.4|20566.4|20582.7|20566.7|20568.7|20552.7|0
1740722700000|2025-02-28 06:05:00|20582.5|20566.5|20582.1|20566.1|20586.9|20570.9|20576.4|20560.4|0
1740723000000|2025-02-28 06:10:00|20582|20566|20581.1|20565.1|20582|20566|20572.7|20556.7|0
1740723300000|2025-02-28 06:15:00|20581.2|20565.2|20594.1|20578.1|20596.7|20580.7|20581.1|20565.1|0
1740723600000|2025-02-28 06:20:00|20594.2|20578.2|20592.6|20576.6|20599.7|20583.7|20590.4|20574.4|0
1740723900000|2025-02-28 06:25:00|20592.1|20576.1|20591.2|20575.2|20598|20582|20589.5|20573.5|0
1740724200000|2025-02-28 06:30:00|20592.1|20576.1|20581.6|20565.6|20596.2|20580.2|20578.2|20562.2|0
1740724500000|2025-02-28 06:35:00|20581|20565|20581.4|20565.4|20583.7|20567.7|20568.6|20552.6|0
1740724800000|2025-02-28 06:40:00|20581.2|20565.2|20572.2|20556.2|20584.7|20568.7|20570.4|20554.4|0
1740725100000|2025-02-28 06:45:00|20572.1|20556.1|20580.1|20564.1|20582.6|20566.6|20562.6|20546.6|0
1740725400000|2025-02-28 06:50:00|20580.6|20564.6|20551.9|20535.9|20581|20565|20549.9|20533.9|0
1740725700000|2025-02-28 06:55:00|20552|20536|20551.2|20535.2|20552.6|20536.6|20541.6|20525.6|0
1740726000000|2025-02-28 07:00:00|20552|20536|20564.5|20548.5|20578.1|20562.1|20543.4|20527.4|0
1740726300000|2025-02-28 07:05:00|20564.4|20548.4|20558.9|20542.9|20567.4|20551.4|20547.5|20531.5|0
1740726600000|2025-02-28 07:10:00|20560.5|20544.5|20544.6|20528.6|20568.2|20552.2|20541.6|20525.6|0
1740726900000|2025-02-28 07:15:00|20546.2|20530.2|20545.7|20529.7|20551|20535|20532.9|20516.9|0
1740727200000|2025-02-28 07:20:00|20546.7|20530.7|20545.9|20529.9|20563|20547|20536|20520|0
1740727500000|2025-02-28 07:25:00|20546.5|20530.5|20540.5|20524.5|20554.6|20538.6|20537.4|20521.4|0
1740727800000|2025-02-28 07:30:00|20541.5|20525.5|20525.2|20509.2|20541.7|20525.7|20510.2|20494.2|0
1740728100000|2025-02-28 07:35:00|20524.9|20508.9|20546|20530|20546.1|20530.1|20524.1|20508.1|0
1740728400000|2025-02-28 07:40:00|20545.4|20529.4|20564|20548|20568.9|20552.9|20545|20529|0
1740728700000|2025-02-28 07:45:00|20565.6|20549.6|20564.2|20548.2|20572.6|20556.6|20561.2|20545.2|0
1740729000000|2025-02-28 07:50:00|20564.1|20548.1|20575.6|20559.6|20581.6|20565.6|20562.7|20546.7|0
1740729300000|2025-02-28 07:55:00|20576.1|20560.1|20581.5|20565.5|20585.5|20569.5|20576.1|20560.1|0
1740729600000|2025-02-28 08:00:00|20581.2|20565.2|20585.5|20569.5|20589|20573|20573.2|20557.2|0
1740729900000|2025-02-28 08:05:00|20586.7|20570.7|20593.7|20577.7|20594.4|20578.4|20576.7|20560.7|0
1740730200000|2025-02-28 08:10:00|20594.4|20578.4|20569.9|20553.9|20594.7|20578.7|20568|20552|0
1740730500000|2025-02-28 08:15:00|20571.4|20555.4|20594.6|20578.6|20595.1|20579.1|20571.4|20555.4|0
1740730800000|2025-02-28 08:20:00|20594.7|20578.7|20612.1|20596.1|20617.6|20601.6|20592.5|20576.5|0
1740731100000|2025-02-28 08:25:00|20612.2|20596.2|20609.6|20593.6|20618|20602|20606.6|20590.6|0
1740731400000|2025-02-28 08:30:00|20608.7|20592.7|20628.2|20612.2|20629|20613|20605.1|20589.1|0
1740731700000|2025-02-28 08:35:00|20628.5|20612.5|20631.1|20615.1|20636|20620|20623|20607|0
1740732000000|2025-02-28 08:40:00|20631.2|20615.2|20619|20603|20633.5|20617.5|20615|20599|0
1740732300000|2025-02-28 08:45:00|20618.4|20602.4|20606.9|20590.9|20622.9|20606.9|20603.9|20587.9|0
1740732600000|2025-02-28 08:50:00|20607.1|20591.1|20617.5|20601.5|20622|20606|20606|20590|0
1740732900000|2025-02-28 08:55:00|20616.7|20600.7|20615.1|20599.1|20620.6|20604.6|20610|20594|0
1740733200000|2025-02-28 09:00:00|20616.5|20600.5|20600.5|20584.5|20619.6|20603.6|20593.1|20577.1|0
1740733500000|2025-02-28 09:05:00|20600.6|20584.6|20621.6|20605.6|20627.9|20611.9|20600.6|20584.6|0
1740733800000|2025-02-28 09:10:00|20620.2|20604.2|20626.2|20610.2|20627.6|20611.6|20611.9|20595.9|0
1740734100000|2025-02-28 09:15:00|20625.9|20609.9|20623.4|20607.4|20639|20623|20623.1|20607.1|0
1740734400000|2025-02-28 09:20:00|20627.6|20611.6|20635.5|20619.5|20637.5|20621.5|20625.7|20609.7|0
1740734700000|2025-02-28 09:25:00|20634.7|20618.7|20635.5|20619.5|20636.9|20620.9|20627.5|20611.5|0
1740735000000|2025-02-28 09:30:00|20636.7|20620.7|20625.2|20609.2|20637.2|20621.2|20617.7|20601.7|0
1740735300000|2025-02-28 09:35:00|20623.6|20607.6|20625.7|20609.7|20630|20614|20616.1|20600.1|0
1740735600000|2025-02-28 09:40:00|20625.1|20609.1|20621.1|20605.1|20625.4|20609.4|20613|20597|0
1740735900000|2025-02-28 09:45:00|20620.6|20604.6|20620.9|20604.9|20622.7|20606.7|20612.9|20596.9|0
1740736200000|2025-02-28 09:50:00|20620.7|20604.7|20614|20598|20623.7|20607.7|20612.2|20596.2|0
1740736500000|2025-02-28 09:55:00|20613.7|20597.7|20614|20598|20615.1|20599.1|20604.6|20588.6|0
1740736800000|2025-02-28 10:00:00|20614.1|20598.1|20615.9|20599.9|20623.2|20607.2|20606.5|20590.5|0
1740737100000|2025-02-28 10:05:00|20615.4|20599.4|20612.1|20596.1|20623.1|20607.1|20610.1|20594.1|0
1740737400000|2025-02-28 10:10:00|20612.5|20596.5|20607.5|20591.5|20615|20599|20604.5|20588.5|0
1740737700000|2025-02-28 10:15:00|20606.7|20590.7|20615.4|20599.4|20620|20604|20602.5|20586.5|0
1740738000000|2025-02-28 10:20:00|20615.7|20599.7|20618|20602|20621.4|20605.4|20611.5|20595.5|0
1740738300000|2025-02-28 10:25:00|20618.1|20602.1|20605.5|20589.5|20618.1|20602.1|20601.6|20585.6|0
1740738600000|2025-02-28 10:30:00|20606|20590|20614|20598|20616.2|20600.2|20604.9|20588.9|0
1740738900000|2025-02-28 10:35:00|20613.9|20597.9|20623.2|20607.2|20626|20610|20610.5|20594.5|0
1740739200000|2025-02-28 10:40:00|20623.4|20607.4|20624.2|20608.2|20627.2|20611.2|20619.2|20603.2|0
1740739500000|2025-02-28 10:45:00|20624.5|20608.5|20632.4|20616.4|20634.1|20618.1|20620.9|20604.9|0
1740739800000|2025-02-28 10:50:00|20632|20616|20622.7|20606.7|20634|20618|20622.4|20606.4|0
1740740100000|2025-02-28 10:55:00|20622.9|20606.9|20612.9|20596.9|20622.9|20606.9|20612.4|20596.4|0
1740740400000|2025-02-28 11:00:00|20613.6|20597.6|20621.2|20605.2|20622.6|20606.6|20613.6|20597.6|0
1740740700000|2025-02-28 11:05:00|20621.4|20605.4|20624.6|20608.6|20625.7|20609.7|20616.4|20600.4|0
1740741000000|2025-02-28 11:10:00|20624.4|20608.4|20617.6|20601.6|20629.1|20613.1|20616|20600|0
1740741300000|2025-02-28 11:15:00|20617.7|20601.7|20621|20605|20622.5|20606.5|20615.4|20599.4|0
1740741600000|2025-02-28 11:20:00|20620.9|20604.9|20625.7|20609.7|20625.9|20609.9|20616.5|20600.5|0
1740741900000|2025-02-28 11:25:00|20625.9|20609.9|20625.2|20609.2|20629.4|20613.4|20624|20608|0
1740742200000|2025-02-28 11:30:00|20625.1|20609.1|20614.5|20598.5|20626.4|20610.4|20606.6|20590.6|0
1740742500000|2025-02-28 11:35:00|20612.5|20596.5|20618.2|20602.2|20618.5|20602.5|20608.6|20592.6|0
1740742800000|2025-02-28 11:40:00|20618.6|20602.6|20627.9|20611.9|20632.4|20616.4|20618.6|20602.6|0
1740743100000|2025-02-28 11:45:00|20627.6|20611.6|20616.9|20600.9|20628.4|20612.4|20616.1|20600.1|0
1740743400000|2025-02-28 11:50:00|20617|20601|20613.2|20597.2|20618.9|20602.9|20613|20597|0
1740743700000|2025-02-28 11:55:00|20613.4|20597.4|20617.9|20601.9|20620.9|20604.9|20613|20597|0
1740744000000|2025-02-28 12:00:00|20614.9|20598.9|20578.6|20562.6|20618.6|20602.6|20569|20553|0
1740744300000|2025-02-28 12:05:00|20577.2|20561.2|20572.5|20556.5|20578.5|20562.5|20551.1|20535.1|0
1740744600000|2025-02-28 12:10:00|20572.2|20556.2|20558.6|20542.6|20580.9|20564.9|20557.9|20541.9|0
1740744900000|2025-02-28 12:15:00|20558.7|20542.7|20584.4|20568.4|20595.7|20579.7|20557.7|20541.7|0
1740745200000|2025-02-28 12:20:00|20585.9|20569.9|20594.2|20578.2|20596.5|20580.5|20575.7|20559.7|0
1740745500000|2025-02-28 12:25:00|20594.4|20578.4|20583.9|20567.9|20595.5|20579.5|20577.9|20561.9|0
1740745800000|2025-02-28 12:30:00|20583.4|20567.4|20562.7|20546.7|20583.4|20567.4|20557.7|20541.7|0
1740746100000|2025-02-28 12:35:00|20563.5|20547.5|20543.7|20527.7|20565.6|20549.6|20538.4|20522.4|0
1740746400000|2025-02-28 12:40:00|20545.9|20529.9|20551.9|20535.9|20565|20549|20542.9|20526.9|0
1740746700000|2025-02-28 12:45:00|20551.7|20535.7|20572.5|20556.5|20572.5|20556.5|20549.6|20533.6|0
1740747000000|2025-02-28 12:50:00|20572.6|20556.6|20573.4|20557.4|20580.4|20564.4|20558.1|20542.1|0
1740747300000|2025-02-28 12:55:00|20572.5|20556.5|20575.5|20559.5|20582.6|20566.6|20567.7|20551.7|0
1740747600000|2025-02-28 13:00:00|20575.4|20559.4|20584.7|20568.7|20587|20571|20570.9|20554.9|0
1740747900000|2025-02-28 13:05:00|20583.7|20567.7|20566.5|20550.5|20584.6|20568.6|20559.7|20543.7|0
1740748200000|2025-02-28 13:10:00|20566.2|20550.2|20554.9|20538.9|20575.5|20559.5|20550.7|20534.7|0
1740748500000|2025-02-28 13:15:00|20554.2|20538.2|20542.6|20526.6|20558.1|20542.1|20541.1|20525.1|0
1740748800000|2025-02-28 13:20:00|20543|20527|20542|20526|20560.1|20544.1|20538.5|20522.5|0
1740749100000|2025-02-28 13:25:00|20543.4|20527.4|20539.2|20523.2|20546.4|20530.4|20517.4|20501.4|0
1740749400000|2025-02-28 13:30:00|20536.1|20520.1|20586.1|20570.1|20617.1|20601.1|20536.1|20520.1|0
1740749700000|2025-02-28 13:35:00|20586.9|20570.9|20583.2|20567.2|20618.7|20602.7|20580.9|20564.9|0
1740750000000|2025-02-28 13:40:00|20586.4|20570.4|20584.5|20568.5|20603.7|20587.7|20574.2|20558.2|0
1740750300000|2025-02-28 13:45:00|20588|20572|20582.1|20566.1|20592.9|20576.9|20566.5|20550.5|0
1740750600000|2025-02-28 13:50:00|20582.7|20566.7|20563.1|20547.1|20582.7|20566.7|20560.1|20544.1|0
1740750900000|2025-02-28 13:55:00|20563.5|20547.5|20555.1|20539.1|20567.6|20551.6|20552.2|20536.2|0
1740751200000|2025-02-28 14:00:00|20555.4|20539.4|20569.6|20553.6|20576.6|20560.6|20546.1|20530.1|0
1740751500000|2025-02-28 14:05:00|20568.1|20552.1|20575.7|20559.7|20580.5|20564.5|20566.4|20550.4|0
1740751800000|2025-02-28 14:10:00|20575.9|20559.9|20573.1|20557.1|20577.7|20561.7|20554.6|20538.6|0
1740752100000|2025-02-28 14:15:00|20574|20558|20573.4|20557.4|20583.7|20567.7|20564.5|20548.5|0
1740752400000|2025-02-28 14:20:00|20571.5|20555.5|20551.2|20535.2|20573.7|20557.7|20549.4|20533.4|0
1740752700000|2025-02-28 14:25:00|20547.2|20531.2|20542.1|20526.1|20559.9|20543.9|20523.9|20507.9|0
1740753000000|2025-02-28 14:30:00|20544.9|20528.9|20421.7|20405.7|20549|20533|20417|20401|0
1740753300000|2025-02-28 14:35:00|20425.2|20409.2|20534.7|20518.7|20561|20545|20425.2|20409.2|0
1740753600000|2025-02-28 14:40:00|20531.9|20515.9|20562.1|20546.1|20598.7|20582.7|20478.2|20462.2|0
1740753900000|2025-02-28 14:45:00|20560.6|20544.6|20547.6|20531.6|20589|20573|20528.4|20512.4|0
1740754200000|2025-02-28 14:50:00|20548.2|20532.2|20546.1|20530.1|20583.7|20567.7|20533.5|20517.5|0
1740754500000|2025-02-28 14:55:00|20545|20529|20551.5|20535.5|20555|20539|20499.4|20483.4|0
1740754800000|2025-02-28 15:00:00|20546.2|20530.2|20563.4|20547.4|20608.5|20592.5|20512.7|20496.7|0
1740755100000|2025-02-28 15:05:00|20566.5|20550.5|20596|20580|20601.7|20585.7|20525.5|20509.5|0
1740755400000|2025-02-28 15:10:00|20593.2|20577.2|20649|20633|20649.2|20633.2|20584.6|20568.6|0
1740755700000|2025-02-28 15:15:00|20648.2|20632.2|20596|20580|20650.7|20634.7|20592.7|20576.7|0
1740756000000|2025-02-28 15:20:00|20592.4|20576.4|20667.9|20651.9|20676.7|20660.7|20581|20565|0
1740756300000|2025-02-28 15:25:00|20664.6|20648.6|20712|20696|20713.9|20697.9|20663.5|20647.5|0
1740756600000|2025-02-28 15:30:00|20712.5|20696.5|20703.1|20687.1|20731.6|20715.6|20686.9|20670.9|0
1740756900000|2025-02-28 15:35:00|20703.4|20687.4|20655.5|20639.5|20710.6|20694.6|20642.7|20626.7|0
1740757200000|2025-02-28 15:40:00|20658.2|20642.2|20655|20639|20671.4|20655.4|20632.7|20616.7|0
1740757500000|2025-02-28 15:45:00|20654.9|20638.9|20652.7|20636.7|20692|20676|20637|20621|0
1740757800000|2025-02-28 15:50:00|20651|20635|20688.1|20672.1|20710.1|20694.1|20650.7|20634.7|0
1740758100000|2025-02-28 15:55:00|20682.4|20666.4|20715.1|20699.1|20718.7|20702.7|20682.4|20666.4|0
1740758400000|2025-02-28 16:00:00|20715.5|20699.5|20706.6|20690.6|20730.9|20714.9|20695|20679|0
1740758700000|2025-02-28 16:05:00|20704.5|20688.5|20695.9|20679.9|20726.5|20710.5|20686.7|20670.7|0
1740759000000|2025-02-28 16:10:00|20695.5|20679.5|20657.4|20641.4|20706.2|20690.2|20650.9|20634.9|0
1740759300000|2025-02-28 16:15:00|20662.2|20646.2|20643.6|20627.6|20662.2|20646.2|20601.9|20585.9|0
1740759600000|2025-02-28 16:20:00|20643.9|20627.9|20632.7|20616.7|20672.7|20656.7|20627|20611|0
1740759900000|2025-02-28 16:25:00|20632.2|20616.2|20594.1|20578.1|20640.2|20624.2|20589.7|20573.7|0
1740760200000|2025-02-28 16:30:00|20587.9|20571.9|20642.4|20626.4|20643.5|20627.5|20581.5|20565.5|0
1740760500000|2025-02-28 16:35:00|20644.5|20628.5|20663.9|20647.9|20673.6|20657.6|20632.4|20616.4|0
1740760800000|2025-02-28 16:40:00|20664|20648|20684.9|20668.9|20700.7|20684.7|20660.4|20644.4|0
1740761100000|2025-02-28 16:45:00|20685.5|20669.5|20687.4|20671.4|20699.6|20683.6|20668.2|20652.2|0
1740761400000|2025-02-28 16:50:00|20688.7|20672.7|20682.6|20666.6|20690.9|20674.9|20653.9|20637.9|0
1740761700000|2025-02-28 16:55:00|20684|20668|20652.9|20636.9|20684.2|20668.2|20644.7|20628.7|0
1740762000000|2025-02-28 17:00:00|20652.1|20636.1|20630.7|20614.7|20662.5|20646.5|20627.2|20611.2|0
1740762300000|2025-02-28 17:05:00|20630|20614|20632.7|20616.7|20650.2|20634.2|20616.9|20600.9|0
1740762600000|2025-02-28 17:10:00|20629.6|20613.6|20669.5|20653.5|20673.2|20657.2|20629.6|20613.6|0
1740762900000|2025-02-28 17:15:00|20663.9|20647.9|20695.1|20679.1|20699.4|20683.4|20652.5|20636.5|0
1740763200000|2025-02-28 17:20:00|20693.7|20677.7|20641.5|20625.5|20702.6|20686.6|20621.2|20605.2|0
1740763500000|2025-02-28 17:25:00|20643.2|20627.2|20653.4|20637.4|20673.2|20657.2|20642.4|20626.4|0
1740763800000|2025-02-28 17:30:00|20655.4|20639.4|20640.2|20624.2|20658.2|20642.2|20628.5|20612.5|0
1740764100000|2025-02-28 17:35:00|20639.6|20623.6|20638.9|20622.9|20651.5|20635.5|20625|20609|0
1740764400000|2025-02-28 17:40:00|20639.9|20623.9|20572.4|20556.4|20641.4|20625.4|20558|20542|0
1740764700000|2025-02-28 17:45:00|20572|20556|20527.1|20511.1|20585.9|20569.9|20527.1|20511.1|0
1740765000000|2025-02-28 17:50:00|20528.5|20512.5|20559.2|20543.2|20577.6|20561.6|20507.1|20491.1|0
1740765300000|2025-02-28 17:55:00|20559.5|20543.5|20496|20480|20559.5|20543.5|20494|20478|0
1740765600000|2025-02-28 18:00:00|20494.6|20478.6|20512.2|20496.2|20540.1|20524.1|20486.2|20470.2|0
1740765900000|2025-02-28 18:05:00|20508.6|20492.6|20504.9|20488.9|20523|20507|20494.9|20478.9|0
1740766200000|2025-02-28 18:10:00|20506.1|20490.1|20509.4|20493.4|20509.4|20493.4|20488.4|20472.4|0
1740766500000|2025-02-28 18:15:00|20508.4|20492.4|20453.7|20437.7|20532|20516|20444.2|20428.2|0
1740766800000|2025-02-28 18:20:00|20454.1|20438.1|20451|20435|20475.9|20459.9|20441.4|20425.4|0
1740767100000|2025-02-28 18:25:00|20455.9|20439.9|20547.9|20531.9|20551.9|20535.9|20454.7|20438.7|0
1740767400000|2025-02-28 18:30:00|20548.7|20532.7|20574.2|20558.2|20578.1|20562.1|20530|20514|0
1740767700000|2025-02-28 18:35:00|20574|20558|20589.7|20573.7|20601.9|20585.9|20567.2|20551.2|0
1740768000000|2025-02-28 18:40:00|20589.2|20573.2|20600|20584|20622|20606|20565.2|20549.2|0
1740768300000|2025-02-28 18:45:00|20599|20583|20584|20568|20604.9|20588.9|20571.1|20555.1|0
1740768600000|2025-02-28 18:50:00|20581.5|20565.5|20582.2|20566.2|20612.1|20596.1|20573|20557|0
1740768900000|2025-02-28 18:55:00|20583.5|20567.5|20498|20482|20585.7|20569.7|20496|20480|0
1740769200000|2025-02-28 19:00:00|20494.2|20478.2|20521.1|20505.1|20547.4|20531.4|20494.2|20478.2|0
1740769500000|2025-02-28 19:05:00|20521|20505|20524.2|20508.2|20543.4|20527.4|20510.6|20494.6|0
1740769800000|2025-02-28 19:10:00|20525.4|20509.4|20514.6|20498.6|20531.4|20515.4|20506|20490|0
1740770100000|2025-02-28 19:15:00|20513.4|20497.4|20568.7|20552.7|20569.6|20553.6|20513.4|20497.4|0
1740770400000|2025-02-28 19:20:00|20568|20552|20545.1|20529.1|20571|20555|20516.5|20500.5|0
1740770700000|2025-02-28 19:25:00|20546.2|20530.2|20562|20546|20570.2|20554.2|20546.2|20530.2|0
1740771000000|2025-02-28 19:30:00|20562.1|20546.1|20588.4|20572.4|20603.6|20587.6|20546.4|20530.4|0
1740771300000|2025-02-28 19:35:00|20590.5|20574.5|20625.4|20609.4|20641.5|20625.5|20579.9|20563.9|0
1740771600000|2025-02-28 19:40:00|20628.7|20612.7|20642.6|20626.6|20654.9|20638.9|20620.5|20604.5|0
1740771900000|2025-02-28 19:45:00|20639.7|20623.7|20660.4|20644.4|20668.9|20652.9|20634|20618|0
1740772200000|2025-02-28 19:50:00|20659.1|20643.1|20649.2|20633.2|20676.6|20660.6|20638.7|20622.7|0
1740772500000|2025-02-28 19:55:00|20649.9|20633.9|20667.4|20651.4|20673.1|20657.1|20641.7|20625.7|0
1740772800000|2025-02-28 20:00:00|20662.7|20646.7|20699.2|20683.2|20704.6|20688.6|20656.4|20640.4|0
1740773100000|2025-02-28 20:05:00|20703|20687|20712.4|20696.4|20720.5|20704.5|20689.2|20673.2|0
1740773400000|2025-02-28 20:10:00|20713.7|20697.7|20693.1|20677.1|20716.5|20700.5|20678.4|20662.4|0
1740773700000|2025-02-28 20:15:00|20690.7|20674.7|20678.7|20662.7|20703.4|20687.4|20674.9|20658.9|0
1740774000000|2025-02-28 20:20:00|20674.7|20658.7|20668.7|20652.7|20684.2|20668.2|20645|20629|0
1740774300000|2025-02-28 20:25:00|20669.1|20653.1|20722.5|20706.5|20722.5|20706.5|20668|20652|0
1740774600000|2025-02-28 20:30:00|20723|20707|20662|20646|20723|20707|20659.5|20643.5|0
1740774900000|2025-02-28 20:35:00|20661.4|20645.4|20687.1|20671.1|20697.2|20681.2|20641.2|20625.2|0
1740775200000|2025-02-28 20:40:00|20687.2|20671.2|20709|20693|20723.1|20707.1|20685.7|20669.7|0
1740775500000|2025-02-28 20:45:00|20703.6|20687.6|20738|20722|20740.9|20724.9|20698.2|20682.2|0
1740775800000|2025-02-28 20:50:00|20755.2|20739.2|20831.7|20815.7|20833|20817|20755.2|20739.2|0
1740776100000|2025-02-28 20:55:00|20840.2|20824.2|20874.1|20858.1|20899.6|20883.6|20840.2|20824.2|0
1740776400000|2025-02-28 21:00:00|20881.2|20865.2|20844.4|20828.4|20884.4|20868.4|20839.9|20823.9|0
1740776700000|2025-02-28 21:05:00|20843.6|20827.6|20862|20846|20870.6|20854.6|20824.9|20808.9|0
1740777000000|2025-02-28 21:10:00|20862.5|20846.5|20854.5|20838.5|20863.9|20847.9|20845.5|20829.5|0
1740777300000|2025-02-28 21:15:00|20854.2|20838.2|20855.9|20839.9|20857.9|20841.9|20845.7|20829.7|0
1740777600000|2025-02-28 21:20:00|20856.4|20840.4|20854.4|20838.4|20864.2|20848.2|20853.2|20837.2|0
1740777900000|2025-02-28 21:25:00|20854.1|20838.1|20851.1|20835.1|20857.9|20841.9|20847.7|20831.7|0
1740778200000|2025-02-28 21:30:00|20851.2|20835.2|20853.4|20837.4|20858.4|20842.4|20850.5|20834.5|0
1740778500000|2025-02-28 21:35:00|20853.7|20837.7|20851.5|20835.5|20856|20840|20848.6|20832.6|0
1740778800000|2025-02-28 21:40:00|20851.4|20835.4|20852.7|20836.7|20857|20841|20851|20835|0
1740779100000|2025-02-28 21:45:00|20852.9|20836.9|20857.7|20841.7|20861.1|20845.1|20849.2|20833.2|0
1740779400000|2025-02-28 21:50:00|20857.9|20841.9|20862.6|20846.6|20867.7|20851.7|20853.6|20837.6|0
1740779700000|2025-02-28 21:55:00|20862.5|20846.5|20865.4|20849.4|20871.2|20855.2|20858.9|20842.9|0
1740815100000|2025-03-01 07:45:00|20864.4|20848.4|20864.4|20848.4|20864.4|20848.4|20864.4|20848.4|0
1740816000000|2025-03-01 08:00:00|20863.4|20847.4|20863.4|20847.4|20863.4|20847.4|20863.4|20847.4|0
1740816600000|2025-03-01 08:10:00|20864.4|20848.4|20864.4|20848.4|20864.4|20848.4|20864.4|20848.4|0
1740819000000|2025-03-01 08:50:00|20863.4|20847.4|20863.4|20847.4|20863.4|20847.4|20863.4|20847.4|0
1740821700000|2025-03-01 09:35:00|20862.9|20846.9|20862.9|20846.9|20862.9|20846.9|20862.9|20846.9|0
1740822600000|2025-03-01 09:50:00|20860.8|20844.8|20858.6|20842.6|20860.8|20844.8|20858.6|20842.6|0
1740823200000|2025-03-01 10:00:00|20858.5|20842.5|20858.5|20842.5|20858.5|20842.5|20858.5|20842.5|0
1740823500000|2025-03-01 10:05:00|20855.9|20839.9|20855.9|20839.9|20855.9|20839.9|20855.9|20839.9|0
1740826800000|2025-03-01 11:00:00|20855.7|20839.7|20855.7|20839.7|20855.7|20839.7|20855.7|20839.7|0
1740827400000|2025-03-01 11:10:00|20855.5|20839.5|20855.5|20839.5|20855.5|20839.5|20855.5|20839.5|0
1740830100000|2025-03-01 11:55:00|20855.7|20839.7|20855.1|20839.1|20855.7|20839.7|20855.1|20839.1|0
1740830400000|2025-03-01 12:00:00|20855|20839|20855|20839|20855|20839|20855|20839|0
1740832200000|2025-03-01 12:30:00|20855.3|20839.3|20855.3|20839.3|20855.3|20839.3|20855.3|20839.3|0
1740833400000|2025-03-01 12:50:00|20856.3|20840.3|20856.3|20840.3|20856.3|20840.3|20856.3|20840.3|0
1740836100000|2025-03-01 13:35:00|20855.3|20839.3|20855.3|20839.3|20855.3|20839.3|20855.3|20839.3|0
1740841800000|2025-03-01 15:10:00|20857.9|20841.9|20857.9|20841.9|20857.9|20841.9|20857.9|20841.9|0
1740848100000|2025-03-01 16:55:00|20859.5|20843.5|20859.5|20843.5|20859.5|20843.5|20859.5|20843.5|0
1740851700000|2025-03-01 17:55:00|20860.5|20844.5|20860.5|20844.5|20860.5|20844.5|20860.5|20844.5|0
1740855600000|2025-03-01 19:00:00|20861.6|20845.6|20861.6|20845.6|20861.6|20845.6|20861.6|20845.6|0
1740872700000|2025-03-01 23:45:00|20859.6|20843.6|20856.6|20840.6|20859.6|20843.6|20856.6|20840.6|0
1740882000000|2025-03-02 02:20:00|20854.6|20838.6|20854.6|20838.6|20854.6|20838.6|20854.6|20838.6|0
1740904200000|2025-03-02 08:30:00|20862.5|20846.5|20862.5|20846.5|20862.5|20846.5|20862.5|20846.5|0
1740906300000|2025-03-02 09:05:00|20870.5|20854.5|20870.5|20854.5|20870.5|20854.5|20870.5|20854.5|0
1740906600000|2025-03-02 09:10:00|20870.4|20854.4|20870.4|20854.4|20870.4|20854.4|20870.4|20854.4|0
1740906900000|2025-03-02 09:15:00|20867.9|20851.9|20867.9|20851.9|20867.9|20851.9|20867.9|20851.9|0
1740910800000|2025-03-02 10:20:00|20865.2|20849.2|20865.2|20849.2|20865.2|20849.2|20865.2|20849.2|0
1740914100000|2025-03-02 11:15:00|20865.8|20849.8|20865.3|20849.3|20865.8|20849.8|20865.3|20849.3|0
1740915600000|2025-03-02 11:40:00|20873.3|20857.3|20873.3|20857.3|20873.3|20857.3|20873.3|20857.3|0
1740916800000|2025-03-02 12:00:00|20881.3|20865.3|20881.3|20865.3|20881.3|20865.3|20881.3|20865.3|0
1740919500000|2025-03-02 12:45:00|20880.8|20864.8|20880.8|20864.8|20880.8|20864.8|20880.8|20864.8|0
1740920700000|2025-03-02 13:05:00|20888.8|20872.8|20888.8|20872.8|20888.8|20872.8|20888.8|20872.8|0
1740921900000|2025-03-02 13:25:00|20888.6|20872.6|20888.6|20872.6|20888.6|20872.6|20888.6|20872.6|0
1740922200000|2025-03-02 13:30:00|20893.8|20877.8|20893.9|20877.9|20893.9|20877.9|20893.8|20877.8|0
1740926400000|2025-03-02 14:40:00|20886.1|20870.1|20874.3|20858.3|20886.1|20870.1|20874.3|20858.3|0
1740926700000|2025-03-02 14:45:00|20873.3|20857.3|20872.3|20856.3|20873.3|20857.3|20872.3|20856.3|0
1740927000000|2025-03-02 14:50:00|20871.9|20855.9|20871.9|20855.9|20871.9|20855.9|20871.9|20855.9|0
1740928200000|2025-03-02 15:10:00|20870.6|20854.6|20869.6|20853.6|20870.6|20854.6|20869.6|20853.6|0
1740932100000|2025-03-02 16:15:00|20870.7|20854.7|20871.7|20855.7|20871.7|20855.7|20870.7|20854.7|0
1740932400000|2025-03-02 16:20:00|20874.3|20858.3|20874.3|20858.3|20874.3|20858.3|20874.3|20858.3|0
1740933300000|2025-03-02 16:35:00|20879.4|20863.4|20879.4|20863.4|20879.4|20863.4|20879.4|20863.4|0
1740934200000|2025-03-02 16:50:00|20887.2|20871.2|20902.5|20886.5|20902.5|20886.5|20887.2|20871.2|0
1740934500000|2025-03-02 16:55:00|20907.7|20891.7|20907.9|20891.9|20907.9|20891.9|20907.7|20891.7|0
1740934800000|2025-03-02 17:00:00|20908.2|20892.2|20916|20900|20916|20900|20908.2|20892.2|0
1740935100000|2025-03-02 17:05:00|20915.7|20899.7|20915.8|20899.8|20916|20900|20915.7|20899.7|0
1740935400000|2025-03-02 17:10:00|20913.2|20897.2|20928.4|20912.4|20928.6|20912.6|20913.2|20897.2|0
1740935700000|2025-03-02 17:15:00|20930.5|20914.5|20930.3|20914.3|20930.5|20914.5|20930.3|20914.3|0
1740936000000|2025-03-02 17:20:00|20931.1|20915.1|20945.8|20929.8|20947.1|20931.1|20931.1|20915.1|0
1740936300000|2025-03-02 17:25:00|20944.8|20928.8|20947.4|20928.4|20948.1|20929.1|20944.8|20925.8|0
1740936600000|2025-03-02 17:30:00|20947.7|20928.7|20947.7|20928.7|20947.7|20928.7|20947.7|20928.7|0
1740937200000|2025-03-02 17:40:00|20948.9|20929.9|20948.3|20929.3|20948.9|20929.9|20948.3|20929.3|0
1740937500000|2025-03-02 17:45:00|20948.9|20929.9|20967.8|20946.8|20967.8|20946.8|20948.9|20929.9|0
1740937800000|2025-03-02 17:50:00|20968.8|20947.8|20966.1|20945.1|20969.1|20948.1|20966.1|20945.1|0
1740938400000|2025-03-02 18:00:00|20964.7|20943.7|20964.7|20943.7|20964.7|20943.7|20964.7|20943.7|0
1740938700000|2025-03-02 18:05:00|20964.2|20943.2|20967.6|20946.6|20967.6|20946.6|20964.2|20943.2|0
1740939000000|2025-03-02 18:10:00|20964.2|20943.2|20962.2|20941.2|20964.2|20943.2|20962.2|20941.2|0
1740939300000|2025-03-02 18:15:00|20963.6|20942.6|20964.6|20941.6|20964.6|20942.6|20963.6|20941.6|0
1740939600000|2025-03-02 18:20:00|20963.1|20940.1|20961.9|20938.9|20963.1|20940.1|20961.9|20938.9|0
1740939900000|2025-03-02 18:25:00|20965.6|20942.6|20967.6|20944.6|20967.6|20944.6|20965.6|20942.6|0
1740940500000|2025-03-02 18:35:00|20967.3|20944.3|20967.3|20944.3|20967.3|20944.3|20967.3|20944.3|0
1740940800000|2025-03-02 18:40:00|20964.5|20941.5|20963.7|20940.7|20964.5|20941.5|20963.7|20940.7|0
1740941100000|2025-03-02 18:45:00|20965.2|20942.2|20959.9|20936.9|20965.2|20942.2|20959.9|20936.9|0
1740941400000|2025-03-02 18:50:00|20957.9|20934.9|20954.7|20931.7|20957.9|20934.9|20954.7|20931.7|0
1740941700000|2025-03-02 18:55:00|20953.7|20930.7|20953.7|20930.7|20953.7|20930.7|20953.7|20930.7|0
1740942000000|2025-03-02 19:00:00|20951.5|20928.5|20949.5|20926.5|20951.5|20928.5|20949.5|20926.5|0
1740942300000|2025-03-02 19:05:00|20949.2|20926.2|20949.2|20926.2|20949.2|20926.2|20948.2|20925.2|0
1740942600000|2025-03-02 19:10:00|20950.7|20927.7|20953.7|20930.7|20954.7|20931.7|20947.7|20924.7|0
1740943500000|2025-03-02 19:25:00|20955.9|20932.9|20962.2|20939.2|20962.2|20939.2|20955.9|20932.9|0
1740943800000|2025-03-02 19:30:00|20966.2|20943.2|20969.9|20946.9|20969.9|20946.9|20966.2|20943.2|0
1740944100000|2025-03-02 19:35:00|20962.5|20939.5|20959|20936|20962.5|20939.5|20959|20936|0
1740944400000|2025-03-02 19:40:00|20958|20937|20958|20937|20958|20937|20958|20937|0
1740945000000|2025-03-02 19:50:00|20947.8|20926.8|20946.3|20925.3|20947.8|20926.8|20942.3|20921.3|0
1740945300000|2025-03-02 19:55:00|20947.7|20926.7|20947.7|20926.7|20947.7|20926.7|20947.7|20926.7|0
1740945600000|2025-03-02 20:00:00|20940.9|20919.9|20939.9|20918.9|20940.9|20919.9|20939.9|20918.9|0
1740946500000|2025-03-02 20:15:00|20941.2|20920.2|20940.2|20919.2|20941.2|20920.2|20940.2|20919.2|0
1740946800000|2025-03-02 20:20:00|20942.8|20921.8|20942.8|20921.8|20942.8|20921.8|20942.8|20921.8|0
1740947400000|2025-03-02 20:30:00|20943.7|20922.7|20943.7|20922.7|20943.7|20922.7|20943.7|20922.7|0
1740947700000|2025-03-02 20:35:00|20940.3|20919.3|20929.9|20908.9|20940.3|20919.3|20929.9|20908.9|0
1740948600000|2025-03-02 20:50:00|20934|20913|20934|20913|20934|20913|20934|20913|0
1740948900000|2025-03-02 20:55:00|20936|20915|20936|20915|20936|20915|20936|20915|0
1740949200000|2025-03-02 21:00:00|20939.4|20918.4|20944.4|20923.4|20944.4|20923.4|20939.4|20918.4|0
1740949500000|2025-03-02 21:05:00|20944.5|20923.5|20944.5|20923.5|20944.5|20923.5|20944.5|20923.5|0
1740949800000|2025-03-02 21:10:00|20946.5|20925.5|20945.2|20924.2|20946.5|20925.5|20945.2|20924.2|0
1740950400000|2025-03-02 21:20:00|20947.2|20926.2|20947.2|20926.2|20947.2|20926.2|20947.2|20926.2|0
1740952500000|2025-03-02 21:55:00|20944.3|20923.3|20944.3|20923.3|20944.3|20923.3|20944.3|20923.3|0
1740952800000|2025-03-02 22:00:00|20947|20926|20947|20926|20947|20926|20947|20926|0
1740953100000|2025-03-02 22:05:00|20948.1|20927.1|20953.7|20932.7|20954.3|20933.3|20948.1|20927.1|0
1740953400000|2025-03-02 22:10:00|20954|20933|20953.9|20932.9|20954|20933|20953.9|20932.9|0
1740953700000|2025-03-02 22:15:00|20960.8|20939.8|20959.4|20938.4|20960.8|20939.8|20959.4|20938.4|0
1740954000000|2025-03-02 22:20:00|20956|20935|20959.4|20938.4|20959.4|20938.4|20956|20935|0
1740954900000|2025-03-02 22:35:00|20960.1|20939.1|20957.3|20936.3|20960.1|20939.1|20957.3|20936.3|0
1740956400000|2025-03-02 23:00:00|20866.4|20845.4|20947.9|20926.9|20960|20939|20866.4|20845.4|0
1740956700000|2025-03-02 23:05:00|20946.2|20925.2|20993.5|20972.5|20993.7|20972.7|20941.7|20920.7|0
1740957000000|2025-03-02 23:10:00|20993|20972|20988.7|20967.7|20993|20972|20974.4|20953.4|0
1740957300000|2025-03-02 23:15:00|20987|20966|20968.9|20947.9|20988.6|20967.6|20967.1|20946.1|0
1740957600000|2025-03-02 23:20:00|20969.1|20948.1|20955.5|20934.5|20970.6|20949.6|20947.1|20926.1|0
1740957900000|2025-03-02 23:25:00|20955.1|20934.1|20957.8|20936.8|20980.3|20959.3|20943.1|20922.1|0
1740958200000|2025-03-02 23:30:00|20955.5|20934.5|20959|20938|20969.1|20948.1|20947|20926|0
1740958500000|2025-03-02 23:35:00|20957.5|20936.5|20950.6|20929.6|20964.6|20943.6|20943.2|20922.2|0
1740958800000|2025-03-02 23:40:00|20950.3|20929.3|20949.5|20928.5|20957.1|20936.1|20937.5|20916.5|0
1740959100000|2025-03-02 23:45:00|20949.7|20928.7|20932.3|20911.3|20962.1|20941.1|20929|20908|0
1740959400000|2025-03-02 23:50:00|20932|20911|20917.8|20896.8|20932.8|20911.8|20910.7|20889.7|0
1740959700000|2025-03-02 23:55:00|20917.3|20896.3|20928.7|20907.7|20931|20910|20915.5|20894.5|0
1740960000000|2025-03-03 00:00:00|20930.3|20909.3|20897.1|20876.1|20931.2|20910.2|20888.5|20867.5|0
1740960300000|2025-03-03 00:05:00|20895.2|20874.2|20902.6|20881.6|20906.2|20885.2|20884.7|20863.7|0
1740960600000|2025-03-03 00:10:00|20903.3|20882.3|20858.7|20837.7|20904.7|20883.7|20858.7|20837.7|0
1740960900000|2025-03-03 00:15:00|20857.1|20836.1|20835.8|20814.8|20863.1|20842.1|20811.2|20790.2|0
1740961200000|2025-03-03 00:20:00|20840.2|20819.2|20843.7|20822.7|20851.3|20830.3|20835|20814|0
1740961500000|2025-03-03 00:25:00|20843.5|20822.5|20842.6|20821.6|20851.2|20830.2|20837.7|20816.7|0
1740961800000|2025-03-03 00:30:00|20842.8|20821.8|20843.3|20822.3|20850.1|20829.1|20824.6|20803.6|0
1740962100000|2025-03-03 00:35:00|20843.1|20822.1|20837|20816|20843.1|20822.1|20801.2|20780.2|0
1740962400000|2025-03-03 00:40:00|20837.6|20816.6|20848.5|20827.5|20854.2|20833.2|20833.5|20812.5|0
1740962700000|2025-03-03 00:45:00|20848.7|20827.7|20864.8|20843.8|20866|20845|20844.7|20823.7|0
1740963000000|2025-03-03 00:50:00|20865.5|20844.5|20856.7|20835.7|20867.7|20846.7|20853.2|20832.2|0
1740963300000|2025-03-03 00:55:00|20860.7|20839.7|20845.2|20824.2|20860.7|20839.7|20833.2|20812.2|0
1740963600000|2025-03-03 01:00:00|20845.3|20824.3|20859.8|20838.8|20872.2|20851.2|20825.5|20804.5|0
1740963900000|2025-03-03 01:05:00|20860.7|20839.7|20864.2|20843.2|20879.2|20858.2|20855.2|20834.2|0
1740964200000|2025-03-03 01:10:00|20861.7|20840.7|20857.3|20836.3|20871|20850|20852.5|20831.5|0
1740964500000|2025-03-03 01:15:00|20858.2|20837.2|20854.3|20833.3|20858.8|20837.8|20843|20822|0
1740964800000|2025-03-03 01:20:00|20855.1|20834.1|20864.3|20843.3|20864.6|20843.6|20849.1|20828.1|0
1740965100000|2025-03-03 01:25:00|20864.6|20843.6|20872.5|20851.5|20879.6|20858.6|20860.6|20839.6|0
1740965400000|2025-03-03 01:30:00|20872|20851|20871.8|20850.8|20876|20855|20859.3|20838.3|0
1740965700000|2025-03-03 01:35:00|20871.7|20850.7|20862.3|20841.3|20874.7|20853.7|20852|20831|0
1740966000000|2025-03-03 01:40:00|20862|20841|20858.5|20837.5|20862.2|20841.2|20848.2|20827.2|0
1740966300000|2025-03-03 01:45:00|20863.2|20842.2|20883.8|20862.8|20888.8|20867.8|20856.2|20835.2|0
1740966600000|2025-03-03 01:50:00|20882.5|20861.5|20898.8|20877.8|20900.5|20879.5|20882.2|20861.2|0
1740966900000|2025-03-03 01:55:00|20898.6|20877.6|20904.5|20883.5|20912.8|20891.8|20898|20877|0
1740967200000|2025-03-03 02:00:00|20903|20882|20907|20886|20914.1|20893.1|20901.5|20880.5|0
1740967500000|2025-03-03 02:05:00|20907.3|20886.3|20907|20886|20923.8|20902.8|20903.2|20882.2|0
1740967800000|2025-03-03 02:10:00|20907.7|20886.7|20910.2|20889.2|20912.8|20891.8|20902|20881|0
1740968100000|2025-03-03 02:15:00|20910.7|20889.7|20906.3|20885.3|20912.7|20891.7|20902.2|20881.2|0
1740968400000|2025-03-03 02:20:00|20905|20884|20898|20877|20908|20887|20890.1|20869.1|0
1740968700000|2025-03-03 02:25:00|20897.7|20876.7|20893.3|20872.3|20904.3|20883.3|20889|20868|0
1740969000000|2025-03-03 02:30:00|20894.1|20873.1|20893.5|20872.5|20898.2|20877.2|20879|20858|0
1740969300000|2025-03-03 02:35:00|20893.6|20872.6|20901|20880|20908|20887|20893.5|20872.5|0
1740969600000|2025-03-03 02:40:00|20901.7|20880.7|20899.5|20878.5|20903.8|20882.8|20897.7|20876.7|0
1740969900000|2025-03-03 02:45:00|20899.8|20878.8|20900.2|20879.2|20904.8|20883.8|20892|20871|0
1740970200000|2025-03-03 02:50:00|20900.7|20879.7|20911|20890|20915.8|20894.8|20899.6|20878.6|0
1740970500000|2025-03-03 02:55:00|20911.1|20890.1|20889.5|20868.5|20912|20891|20885.3|20864.3|0
1740970800000|2025-03-03 03:00:00|20894.1|20873.1|20884.7|20863.7|20894.1|20873.1|20875.2|20854.2|0
1740971100000|2025-03-03 03:05:00|20884.8|20863.8|20871.8|20850.8|20885|20864|20867|20846|0
1740971400000|2025-03-03 03:10:00|20872.3|20851.3|20866|20845|20875.2|20854.2|20865.7|20844.7|0
1740971700000|2025-03-03 03:15:00|20866.8|20845.8|20863.8|20842.8|20873|20852|20861.3|20840.3|0
1740972000000|2025-03-03 03:20:00|20863.3|20842.3|20847.6|20826.6|20875|20854|20845.6|20824.6|0
1740972300000|2025-03-03 03:25:00|20848.6|20827.6|20860.1|20839.1|20863.2|20842.2|20846.1|20825.1|0
1740972600000|2025-03-03 03:30:00|20859|20838|20863.2|20842.2|20867.3|20846.3|20850|20829|0
1740972900000|2025-03-03 03:35:00|20864.2|20843.2|20872.7|20851.7|20873.5|20852.5|20862.3|20841.3|0
1740973200000|2025-03-03 03:40:00|20872.8|20851.8|20868.2|20847.2|20875.2|20854.2|20865.7|20844.7|0
1740973500000|2025-03-03 03:45:00|20868.5|20847.5|20874|20853|20875.5|20854.5|20868|20847|0
1740973800000|2025-03-03 03:50:00|20873.6|20852.6|20878.7|20857.7|20882.3|20861.3|20873.2|20852.2|0
1740974100000|2025-03-03 03:55:00|20878.6|20857.6|20883.7|20862.7|20887.5|20866.5|20877.8|20856.8|0
1740974400000|2025-03-03 04:00:00|20881.2|20860.2|20886.6|20865.6|20893|20872|20881|20860|0
1740974700000|2025-03-03 04:05:00|20886.3|20865.3|20892.3|20871.3|20892.5|20871.5|20880.7|20859.7|0
1740975000000|2025-03-03 04:10:00|20892|20871|20900.3|20879.3|20903.3|20882.3|20890.3|20869.3|0
1740975300000|2025-03-03 04:15:00|20900.2|20879.2|20902.2|20881.2|20903.8|20882.8|20896.5|20875.5|0
1740975600000|2025-03-03 04:20:00|20902.1|20881.1|20905.1|20884.1|20908.7|20887.7|20895.3|20874.3|0
1740975900000|2025-03-03 04:25:00|20905.2|20884.2|20905.6|20884.6|20908.2|20887.2|20899.6|20878.6|0
1740976200000|2025-03-03 04:30:00|20904.8|20883.8|20902.2|20881.2|20905.2|20884.2|20898|20877|0
1740976500000|2025-03-03 04:35:00|20902.1|20881.1|20899.7|20878.7|20907.7|20886.7|20897.2|20876.2|0
1740976800000|2025-03-03 04:40:00|20898.8|20877.8|20905|20884|20906.7|20885.7|20898.6|20877.6|0
1740977100000|2025-03-03 04:45:00|20904.6|20883.6|20906.6|20885.6|20906.6|20885.6|20900.7|20879.7|0
1740977400000|2025-03-03 04:50:00|20906.7|20885.7|20903.8|20882.8|20909|20888|20902.5|20881.5|0
1740977700000|2025-03-03 04:55:00|20904.1|20883.1|20913.1|20892.1|20916.5|20895.5|20904.1|20883.1|0
1740978000000|2025-03-03 05:00:00|20910.8|20889.8|20919.5|20898.5|20922.7|20901.7|20908.8|20887.8|0
1740978300000|2025-03-03 05:05:00|20919.3|20898.3|20911|20890|20922.2|20901.2|20907.7|20886.7|0
1740978600000|2025-03-03 05:10:00|20911.7|20890.7|20923.2|20902.2|20925.2|20904.2|20911.2|20890.2|0
1740978900000|2025-03-03 05:15:00|20923.1|20902.1|20926.7|20905.7|20929.5|20908.5|20921|20900|0
1740979200000|2025-03-03 05:20:00|20926.6|20905.6|20932.5|20911.5|20932.7|20911.7|20918.5|20897.5|0
1740979500000|2025-03-03 05:25:00|20931.5|20910.5|20932.3|20911.3|20944|20923|20930.1|20909.1|0
1740979800000|2025-03-03 05:30:00|20932.5|20911.5|20941.6|20920.6|20942.8|20921.8|20923.2|20902.2|0
1740980100000|2025-03-03 05:35:00|20943.3|20922.3|20945.7|20924.7|20951.7|20930.7|20942.2|20921.2|0
1740980400000|2025-03-03 05:40:00|20945.6|20924.6|20953|20932|20962|20941|20945.6|20924.6|0
1740980700000|2025-03-03 05:45:00|20950.8|20929.8|20946.7|20925.7|20954.5|20933.5|20946.6|20925.6|0
1740981000000|2025-03-03 05:50:00|20946.3|20925.3|20944.3|20923.3|20953.3|20932.3|20943.1|20922.1|0
1740981300000|2025-03-03 05:55:00|20944.8|20923.8|20947.8|20926.8|20950.1|20929.1|20944.2|20923.2|0
1740981600000|2025-03-03 06:00:00|20943.8|20922.8|20946.1|20925.1|20950.5|20929.5|20936.5|20915.5|0
1740981900000|2025-03-03 06:05:00|20946.7|20925.7|20930.7|20909.7|20947.1|20926.1|20929.1|20908.1|0
1740982200000|2025-03-03 06:10:00|20929.2|20908.2|20926.2|20905.2|20932.7|20911.7|20923.3|20902.3|0
1740982500000|2025-03-03 06:15:00|20926.3|20905.3|20927.8|20906.8|20930|20909|20924.5|20903.5|0
1740982800000|2025-03-03 06:20:00|20927.6|20906.6|20924.6|20903.6|20930.3|20909.3|20919.3|20898.3|0
1740983100000|2025-03-03 06:25:00|20925.1|20904.1|20930.5|20909.5|20931.2|20910.2|20924.5|20903.5|0
1740983400000|2025-03-03 06:30:00|20931.5|20910.5|20926.7|20905.7|20938|20917|20925.3|20904.3|0
1740983700000|2025-03-03 06:35:00|20927|20906|20939.7|20918.7|20940.3|20919.3|20926.1|20905.1|0
1740984000000|2025-03-03 06:40:00|20939.6|20918.6|20950.3|20929.3|20950.6|20929.6|20935.1|20914.1|0
1740984300000|2025-03-03 06:45:00|20950.6|20929.6|20958.1|20937.1|20964|20943|20940.2|20919.2|0
1740984600000|2025-03-03 06:50:00|20957.2|20936.2|20972|20951|20981.6|20960.6|20951.5|20930.5|0
1740984900000|2025-03-03 06:55:00|20972.6|20951.6|20968.3|20947.3|20975.1|20954.1|20959.3|20938.3|0
1740985200000|2025-03-03 07:00:00|20972.1|20951.1|20946.8|20925.8|20973.1|20952.1|20945.1|20924.1|0
1740985500000|2025-03-03 07:05:00|20945.7|20924.7|20937.8|20916.8|20948.7|20927.7|20932.6|20911.6|0
1740985800000|2025-03-03 07:10:00|20939.6|20918.6|20937|20916|20946|20925|20929.2|20908.2|0
1740986100000|2025-03-03 07:15:00|20936.7|20915.7|20936.2|20915.2|20940.7|20919.7|20928.7|20907.7|0
1740986400000|2025-03-03 07:20:00|20936.8|20915.8|20915.1|20894.1|20938.3|20917.3|20912.5|20891.5|0
1740986700000|2025-03-03 07:25:00|20915.7|20894.7|20890.5|20869.5|20917.1|20896.1|20884.5|20863.5|0
1740987000000|2025-03-03 07:30:00|20891.7|20870.7|20917.5|20896.5|20919.3|20898.3|20886.2|20865.2|0
1740987300000|2025-03-03 07:35:00|20919.3|20898.3|20932.8|20911.8|20933.1|20912.1|20913.8|20892.8|0
1740987600000|2025-03-03 07:40:00|20933.6|20912.6|20934|20913|20939.6|20918.6|20929.6|20908.6|0
1740987900000|2025-03-03 07:45:00|20935.1|20914.1|20932.7|20911.7|20940.8|20919.8|20923.5|20902.5|0
1740988200000|2025-03-03 07:50:00|20933|20912|20927|20906|20940.2|20919.2|20927|20906|0
1740988500000|2025-03-03 07:55:00|20926.1|20905.1|20922.2|20901.2|20929.6|20908.6|20914.2|20893.2|0
1740988800000|2025-03-03 08:00:00|20920.3|20899.3|20939.3|20918.3|20940|20919|20911.7|20890.7|0
1740989100000|2025-03-03 08:05:00|20944.5|20923.5|20941.5|20920.5|20950.1|20929.1|20932.6|20911.6|0
1740989400000|2025-03-03 08:10:00|20942|20921|20929.2|20908.2|20947.8|20926.8|20924.8|20903.8|0
1740989700000|2025-03-03 08:15:00|20929.3|20908.3|20897.1|20876.1|20935.2|20914.2|20895.3|20874.3|0
1740990000000|2025-03-03 08:20:00|20897.5|20876.5|20887.6|20866.6|20910.3|20889.3|20887.2|20866.2|0
1740990300000|2025-03-03 08:25:00|20888|20867|20871.2|20850.2|20892.2|20871.2|20849.3|20828.3|0
1740990600000|2025-03-03 08:30:00|20868.1|20847.1|20877.5|20856.5|20883|20862|20858.6|20837.6|0
1740990900000|2025-03-03 08:35:00|20876.7|20855.7|20897.5|20876.5|20899.7|20878.7|20870.1|20849.1|0
1740991200000|2025-03-03 08:40:00|20897.2|20876.2|20915.1|20894.1|20923.3|20902.3|20895.3|20874.3|0
1740991500000|2025-03-03 08:45:00|20920.8|20899.8|20904.2|20883.2|20924.2|20903.2|20895.1|20874.1|0
1740991800000|2025-03-03 08:50:00|20904|20883|20899.7|20878.7|20910.8|20889.8|20895.8|20874.8|0
1740992100000|2025-03-03 08:55:00|20899.6|20878.6|20907.3|20886.3|20913.1|20892.1|20897.5|20876.5|0
1740992400000|2025-03-03 09:00:00|20912.1|20891.1|20911|20890|20917.3|20896.3|20893.2|20872.2|0
1740992700000|2025-03-03 09:05:00|20910.8|20889.8|20895.7|20874.7|20918.2|20897.2|20890.2|20869.2|0
1740993000000|2025-03-03 09:10:00|20896.7|20875.7|20908.8|20887.8|20912.5|20891.5|20892.1|20871.1|0
1740993300000|2025-03-03 09:15:00|20907.2|20886.2|20929.8|20908.8|20933.8|20912.8|20907.2|20886.2|0
1740993600000|2025-03-03 09:20:00|20931.7|20910.7|20935.3|20914.3|20936.3|20915.3|20924|20903|0
1740993900000|2025-03-03 09:25:00|20935|20914|20933.7|20912.7|20940.8|20919.8|20930.7|20909.7|0
1740994200000|2025-03-03 09:30:00|20934.3|20913.3|20944.2|20923.2|20946.2|20925.2|20934.3|20913.3|0
1740994500000|2025-03-03 09:35:00|20944.3|20923.3|20947.1|20926.1|20952.6|20931.6|20939.1|20918.1|0
1740994800000|2025-03-03 09:40:00|20947|20926|20948.5|20927.5|20952|20931|20940.6|20919.6|0
1740995100000|2025-03-03 09:45:00|20948.6|20927.6|20955.6|20934.6|20961.7|20940.7|20945|20924|0
1740995400000|2025-03-03 09:50:00|20956|20935|20972.1|20951.1|20976.6|20955.6|20954.3|20933.3|0
1740995700000|2025-03-03 09:55:00|20972.2|20951.2|20973.5|20952.5|20979.7|20958.7|20968.8|20947.8|0
1740996000000|2025-03-03 10:00:00|20974.6|20953.6|20966.3|20945.3|20980.6|20959.6|20961.6|20940.6|0
1740996300000|2025-03-03 10:05:00|20966.6|20945.6|20955.5|20934.5|20969.5|20948.5|20955.5|20934.5|0
1740996600000|2025-03-03 10:10:00|20957.6|20936.6|20952.2|20931.2|20961|20940|20950.3|20929.3|0
1740996900000|2025-03-03 10:15:00|20953.2|20932.2|20949|20928|20961.3|20940.3|20949|20928|0
1740997200000|2025-03-03 10:20:00|20949.6|20928.6|20951.6|20930.6|20960.2|20939.2|20948.2|20927.2|0
1740997500000|2025-03-03 10:25:00|20949.6|20928.6|20955.8|20934.8|20957|20936|20946.8|20925.8|0
1740997800000|2025-03-03 10:30:00|20957|20936|20962|20941|20966|20945|20953.1|20932.1|0
1740998100000|2025-03-03 10:35:00|20961.7|20940.7|20970.7|20949.7|20971.6|20950.6|20956.1|20935.1|0
1740998400000|2025-03-03 10:40:00|20971|20950|20963.8|20942.8|20971.5|20950.5|20963.3|20942.3|0
1740998700000|2025-03-03 10:45:00|20963.7|20942.7|20967.3|20946.3|20968.8|20947.8|20961|20940|0
1740999000000|2025-03-03 10:50:00|20967.6|20946.6|20965.5|20944.5|20970.8|20949.8|20960.6|20939.6|0
1740999300000|2025-03-03 10:55:00|20965.3|20944.3|20964.2|20943.2|20967.3|20946.3|20957.5|20936.5|0
1740999600000|2025-03-03 11:00:00|20965.7|20944.7|20973.5|20952.5|20973.7|20952.7|20956.8|20935.8|0
1740999900000|2025-03-03 11:05:00|20972.3|20951.3|20982|20961|20984.8|20963.8|20968.8|20947.8|0
1741000200000|2025-03-03 11:10:00|20982.1|20961.1|20983.8|20962.8|20984.6|20963.6|20970.8|20949.8|0
1741000500000|2025-03-03 11:15:00|20984.8|20963.8|20977.3|20956.3|20984.8|20963.8|20973.8|20952.8|0
1741000800000|2025-03-03 11:20:00|20977.5|20956.5|20984.3|20963.3|20986.1|20965.1|20973.8|20952.8|0
1741001100000|2025-03-03 11:25:00|20983.8|20962.8|20989.5|20968.5|20991.2|20970.2|20981.7|20960.7|0
1741001400000|2025-03-03 11:30:00|20989.8|20968.8|20986|20965|20991.5|20970.5|20984.8|20963.8|0
1741001700000|2025-03-03 11:35:00|20985.8|20964.8|20972.1|20951.1|20986|20965|20971.1|20950.1|0
1741002000000|2025-03-03 11:40:00|20972.5|20951.5|20983.2|20962.2|20987.6|20966.6|20972.3|20951.3|0
1741002300000|2025-03-03 11:45:00|20983.6|20962.6|20989.2|20968.2|20989.2|20968.2|20980|20959|0
1741002600000|2025-03-03 11:50:00|20988.7|20967.7|20993.1|20972.1|20993.3|20972.3|20983.8|20962.8|0
1741002900000|2025-03-03 11:55:00|20994.1|20973.1|21001.6|20980.6|21006|20985|20984.7|20963.7|0
1741003200000|2025-03-03 12:00:00|20993.7|20972.7|21032.5|21011.5|21032.8|21011.8|20991.8|20970.8|0
1741003500000|2025-03-03 12:05:00|21033.1|21012.1|21033.2|21012.2|21041.2|21020.2|21026.2|21005.2|0
1741003800000|2025-03-03 12:10:00|21033|21012|21052.5|21031.5|21057.8|21036.8|21024.6|21003.6|0
1741004100000|2025-03-03 12:15:00|21053.6|21032.6|21038.2|21017.2|21061|21040|21034.7|21013.7|0
1741004400000|2025-03-03 12:20:00|21038.5|21017.5|21054|21033|21060.2|21039.2|21037.1|21016.1|0
1741004700000|2025-03-03 12:25:00|21055.6|21034.6|21037.2|21016.2|21055.6|21034.6|21033.2|21012.2|0
1741005000000|2025-03-03 12:30:00|21036.7|21015.7|21028.2|21007.2|21044.7|21023.7|21022.8|21001.8|0
1741005300000|2025-03-03 12:35:00|21029|21008|21032.3|21011.3|21034.2|21013.2|21024.8|21003.8|0
1741005600000|2025-03-03 12:40:00|21033|21012|21033.8|21012.8|21034.2|21013.2|21023.2|21002.2|0
1741005900000|2025-03-03 12:45:00|21034.5|21013.5|21035.5|21014.5|21040.3|21019.3|21030.2|21009.2|0
1741006200000|2025-03-03 12:50:00|21035.7|21014.7|21030.1|21009.1|21040.6|21019.6|21026.1|21005.1|0
1741006500000|2025-03-03 12:55:00|21029.6|21008.6|21031.5|21010.5|21042.2|21021.2|21020.7|20999.7|0
1741006800000|2025-03-03 13:00:00|21034|21013|21023.3|21002.3|21038|21017|21021|21000|0
1741007100000|2025-03-03 13:05:00|21024.7|21003.7|21020.2|20999.2|21029.8|21008.8|21019|20998|0
1741007400000|2025-03-03 13:10:00|21020.6|20999.6|21014.6|20993.6|21021.5|21000.5|21010.2|20989.2|0
1741007700000|2025-03-03 13:15:00|21013.8|20992.8|21015.2|20994.2|21018|20997|21005.8|20984.8|0
1741008000000|2025-03-03 13:20:00|21016.1|20995.1|21034.3|21013.3|21035.5|21014.5|21008.3|20987.3|0
1741008300000|2025-03-03 13:25:00|21035.6|21014.6|21034.8|21013.8|21040.8|21019.8|21031.6|21010.6|0
1741008600000|2025-03-03 13:30:00|21034.6|21013.6|21025.5|21004.5|21034.6|21013.6|21008.3|20987.3|0
1741008900000|2025-03-03 13:35:00|21026.2|21005.2|21009.3|20988.3|21026.2|21005.2|21007.7|20986.7|0
1741009200000|2025-03-03 13:40:00|21010.1|20989.1|21008.8|20987.8|21016.1|20995.1|20997.3|20976.3|0
1741009500000|2025-03-03 13:45:00|21006.7|20985.7|21017.2|20996.2|21020|20999|21005.5|20984.5|0
1741009800000|2025-03-03 13:50:00|21017.7|20996.7|21025.2|21004.2|21027.3|21006.3|20996.5|20975.5|0
1741010100000|2025-03-03 13:55:00|21025.3|21004.3|21025.8|21004.8|21033.2|21012.2|21015.6|20994.6|0
1741010400000|2025-03-03 14:00:00|21026.5|21005.5|21047.8|21026.8|21048.6|21027.6|21017.3|20996.3|0
1741010700000|2025-03-03 14:05:00|21049.1|21028.1|21047.3|21026.3|21058.7|21037.7|21045.1|21024.1|0
1741011000000|2025-03-03 14:10:00|21046.5|21025.5|21037.3|21016.3|21046.5|21025.5|21027.2|21006.2|0
1741011300000|2025-03-03 14:15:00|21038|21017|21045.7|21024.7|21050.1|21029.1|21033.7|21012.7|0
1741011600000|2025-03-03 14:20:00|21046.1|21025.1|21033.2|21012.2|21048.3|21027.3|21032.2|21011.2|0
1741011900000|2025-03-03 14:25:00|21024.3|21003.3|21017|20996|21026.6|21005.6|21011.6|20990.6|0
1741012200000|2025-03-03 14:30:00|21019.7|20998.7|21048.2|21027.2|21079.8|21058.8|20985.6|20964.6|0
1741012500000|2025-03-03 14:35:00|21052.6|21031.6|20945|20924|21060.8|21039.8|20931|20910|0
1741012800000|2025-03-03 14:40:00|20943|20922|20934.1|20913.1|20960.3|20939.3|20903.8|20882.8|0
1741013100000|2025-03-03 14:45:00|20924.2|20903.2|20900.3|20879.3|20967.6|20946.6|20889.2|20868.2|0
1741013400000|2025-03-03 14:50:00|20902.5|20881.5|20867.5|20846.5|20921.1|20900.1|20863.2|20842.2|0
1741013700000|2025-03-03 14:55:00|20870.2|20849.2|20802.5|20781.5|20875.3|20854.3|20785.6|20764.6|0
1741014000000|2025-03-03 15:00:00|20774.1|20753.1|20828.6|20807.6|20832.5|20811.5|20722.5|20701.5|0
1741014300000|2025-03-03 15:05:00|20831.6|20810.6|20777.7|20756.7|20858.1|20837.1|20765.8|20744.8|0
1741014600000|2025-03-03 15:10:00|20773.1|20752.1|20791.2|20770.2|20842.1|20821.1|20765.3|20744.3|0
1741014900000|2025-03-03 15:15:00|20783.5|20762.5|20786.6|20765.6|20800.6|20779.6|20768.1|20747.1|0
1741015200000|2025-03-03 15:20:00|20782.3|20761.3|20853.6|20832.6|20889.1|20868.1|20782.3|20761.3|0
1741015500000|2025-03-03 15:25:00|20850.8|20829.8|20919|20898|20919.6|20898.6|20844.1|20823.1|0
1741015800000|2025-03-03 15:30:00|20918.1|20897.1|20908.8|20887.8|20946.8|20925.8|20883.2|20862.2|0
1741016100000|2025-03-03 15:35:00|20912.1|20891.1|20892|20871|20912.3|20891.3|20834.5|20813.5|0
1741016400000|2025-03-03 15:40:00|20890.1|20869.1|20942.8|20921.8|20942.8|20921.8|20868.8|20847.8|0
1741016700000|2025-03-03 15:45:00|20937.8|20916.8|20869|20848|20940.1|20919.1|20851.3|20830.3|0
1741017000000|2025-03-03 15:50:00|20873.1|20852.1|20888.3|20867.3|20903.6|20882.6|20857.1|20836.1|0
1741017300000|2025-03-03 15:55:00|20890.5|20869.5|20818.5|20797.5|20895.6|20874.6|20810.6|20789.6|0
1741017600000|2025-03-03 16:00:00|20825|20804|20856.8|20835.8|20867.1|20846.1|20825|20804|0
1741017900000|2025-03-03 16:05:00|20857.7|20836.7|20857.6|20836.6|20882.3|20861.3|20845.8|20824.8|0
1741018200000|2025-03-03 16:10:00|20859.6|20838.6|20874.6|20853.6|20886.8|20865.8|20829.3|20808.3|0
1741018500000|2025-03-03 16:15:00|20878.7|20857.7|20896.8|20875.8|20897.3|20876.3|20852.8|20831.8|0
1741018800000|2025-03-03 16:20:00|20897.3|20876.3|20938.6|20917.6|20945.2|20924.2|20888.3|20867.3|0
1741019100000|2025-03-03 16:25:00|20938.3|20917.3|20847.3|20826.3|20938.3|20917.3|20846.6|20825.6|0
1741019400000|2025-03-03 16:30:00|20853.3|20832.3|20836.3|20815.3|20864.1|20843.1|20833.1|20812.1|0
1741019700000|2025-03-03 16:35:00|20833.8|20812.8|20813.3|20792.3|20857.2|20836.2|20801.8|20780.8|0
1741020000000|2025-03-03 16:40:00|20813.1|20792.1|20803.3|20782.3|20825.8|20804.8|20793.8|20772.8|0
1741020300000|2025-03-03 16:45:00|20803.8|20782.8|20862|20841|20864.6|20843.6|20800.3|20779.3|0
1741020600000|2025-03-03 16:50:00|20859.1|20838.1|20882.6|20861.6|20898|20877|20856.3|20835.3|0
1741020900000|2025-03-03 16:55:00|20887.3|20866.3|20882.1|20861.1|20903.1|20882.1|20876.7|20855.7|0
1741021200000|2025-03-03 17:00:00|20875|20854|20871.3|20850.3|20884.5|20863.5|20862.1|20841.1|0
1741021500000|2025-03-03 17:05:00|20872.1|20851.1|20872.1|20851.1|20897.2|20876.2|20865.7|20844.7|0
1741021800000|2025-03-03 17:10:00|20873.8|20852.8|20893.1|20872.1|20899.1|20878.1|20872.1|20851.1|0
1741022100000|2025-03-03 17:15:00|20893.3|20872.3|20907|20886|20913.8|20892.8|20874.3|20853.3|0
1741022400000|2025-03-03 17:20:00|20906.8|20885.8|20904.2|20883.2|20914|20893|20896.5|20875.5|0
1741022700000|2025-03-03 17:25:00|20902.8|20881.8|20903.2|20882.2|20914.2|20893.2|20881.6|20860.6|0
1741023000000|2025-03-03 17:30:00|20903.1|20882.1|20886.6|20865.6|20909.8|20888.8|20881.7|20860.7|0
1741023300000|2025-03-03 17:35:00|20885.1|20864.1|20896.8|20875.8|20899.7|20878.7|20868.1|20847.1|0
1741023600000|2025-03-03 17:40:00|20897.6|20876.6|20898.3|20877.3|20924.1|20903.1|20889.5|20868.5|0
1741023900000|2025-03-03 17:45:00|20897.8|20876.8|20869.5|20848.5|20897.8|20876.8|20843|20822|0
1741024200000|2025-03-03 17:50:00|20869.3|20848.3|20828.6|20807.6|20875.1|20854.1|20828|20807|0
1741024500000|2025-03-03 17:55:00|20826.6|20805.6|20810.8|20789.8|20834.2|20813.2|20783|20762|0
1741024800000|2025-03-03 18:00:00|20801.7|20780.7|20780.8|20759.8|20816.8|20795.8|20778.6|20757.6|0
1741025100000|2025-03-03 18:05:00|20775.5|20754.5|20706.1|20685.1|20776.6|20755.6|20699.6|20678.6|0
1741025400000|2025-03-03 18:10:00|20699.3|20678.3|20679.6|20658.6|20703.2|20682.2|20667.5|20646.5|0
1741025700000|2025-03-03 18:15:00|20678|20657|20703.6|20682.6|20716.8|20695.8|20674.7|20653.7|0
1741026000000|2025-03-03 18:20:00|20709.1|20688.1|20717.5|20696.5|20730.7|20709.7|20685.6|20664.6|0
1741026300000|2025-03-03 18:25:00|20715.6|20694.6|20645.8|20624.8|20715.6|20694.6|20636.8|20615.8|0
1741026600000|2025-03-03 18:30:00|20643.1|20622.1|20632.3|20611.3|20669.8|20648.8|20617.7|20596.7|0
1741026900000|2025-03-03 18:35:00|20634.5|20613.5|20625.6|20604.6|20653.2|20632.2|20614.8|20593.8|0
1741027200000|2025-03-03 18:40:00|20626.1|20605.1|20652.3|20631.3|20673.3|20652.3|20623.5|20602.5|0
1741027500000|2025-03-03 18:45:00|20651.6|20630.6|20674.1|20653.1|20726.5|20705.5|20633.8|20612.8|0
1741027800000|2025-03-03 18:50:00|20675|20654|20685.6|20664.6|20710.1|20689.1|20664.8|20643.8|0
1741028100000|2025-03-03 18:55:00|20684|20663|20709.3|20688.3|20718.1|20697.1|20666.3|20645.3|0
1741028400000|2025-03-03 19:00:00|20702.8|20681.8|20729.3|20708.3|20752.6|20731.6|20700.8|20679.8|0
1741028700000|2025-03-03 19:05:00|20729.8|20708.8|20734.1|20713.1|20746.7|20725.7|20714.7|20693.7|0
1741029000000|2025-03-03 19:10:00|20732.5|20711.5|20711.8|20690.8|20742.6|20721.6|20705.3|20684.3|0
1741029300000|2025-03-03 19:15:00|20713.3|20692.3|20672.6|20651.6|20718.6|20697.6|20663.7|20642.7|0
1741029600000|2025-03-03 19:20:00|20671.6|20650.6|20697.2|20676.2|20712.3|20691.3|20671.6|20650.6|0
1741029900000|2025-03-03 19:25:00|20694.6|20673.6|20676.1|20655.1|20695.6|20674.6|20665.8|20644.8|0
1741030200000|2025-03-03 19:30:00|20674.6|20653.6|20725.2|20704.2|20741.6|20720.6|20673.3|20652.3|0
1741030500000|2025-03-03 19:35:00|20724.6|20703.6|20733.3|20712.3|20736|20715|20691.5|20670.5|0
1741030800000|2025-03-03 19:40:00|20736.1|20715.1|20761.1|20740.1|20780.2|20759.2|20736.1|20715.1|0
1741031100000|2025-03-03 19:45:00|20760.7|20739.7|20682.2|20661.2|20760.7|20739.7|20678.8|20657.8|0
1741031400000|2025-03-03 19:50:00|20682.3|20661.3|20599.5|20578.5|20699.6|20678.6|20570|20549|0
1741031700000|2025-03-03 19:55:00|20600.1|20579.1|20564.6|20543.6|20633.7|20612.7|20561.3|20540.3|0
1741032000000|2025-03-03 20:00:00|20563.1|20542.1|20496.6|20475.6|20563.1|20542.1|20468.8|20447.8|0
1741032300000|2025-03-03 20:05:00|20495.7|20474.7|20457.8|20436.8|20512.1|20491.1|20453.1|20432.1|0
1741032600000|2025-03-03 20:10:00|20460.1|20439.1|20424.6|20403.6|20472.7|20451.7|20388.3|20367.3|0
1741032900000|2025-03-03 20:15:00|20422|20401|20408.6|20387.6|20462.2|20441.2|20405.1|20384.1|0
1741033200000|2025-03-03 20:20:00|20409.1|20388.1|20352|20331|20424.2|20403.2|20350.5|20329.5|0
1741033500000|2025-03-03 20:25:00|20354.1|20333.1|20342.1|20321.1|20374.7|20353.7|20323.3|20302.3|0
1741033800000|2025-03-03 20:30:00|20341.6|20320.6|20344.1|20323.1|20395.7|20374.7|20333.6|20312.6|0
1741034100000|2025-03-03 20:35:00|20344.7|20323.7|20314.5|20293.5|20365.7|20344.7|20311.8|20290.8|0
1741034400000|2025-03-03 20:40:00|20313.3|20292.3|20311.5|20290.5|20328.2|20307.2|20279|20258|0
1741034700000|2025-03-03 20:45:00|20303.5|20282.5|20356.5|20335.5|20375.8|20354.8|20302.6|20281.6|0
1741035000000|2025-03-03 20:50:00|20356.3|20335.3|20387.2|20366.2|20389.7|20368.7|20331.7|20310.7|0
1741035300000|2025-03-03 20:55:00|20389.2|20368.2|20435.7|20414.7|20436.1|20415.1|20369.8|20348.8|0
1741035600000|2025-03-03 21:00:00|20432.5|20411.5|20472.5|20451.5|20472.5|20451.5|20424.9|20403.9|0
1741035900000|2025-03-03 21:05:00|20472.3|20451.3|20457.7|20436.7|20472.3|20451.3|20451.7|20430.7|0
1741036200000|2025-03-03 21:10:00|20456.8|20435.8|20463.4|20442.4|20472.7|20451.7|20449.3|20428.3|0
1741036500000|2025-03-03 21:15:00|20464|20443|20482.4|20461.4|20493|20472|20463.4|20442.4|0
1741036800000|2025-03-03 21:20:00|20482.3|20461.3|20481|20460|20483.2|20462.2|20471.8|20450.8|0
1741037100000|2025-03-03 21:25:00|20481.4|20460.4|20489.2|20468.2|20489.7|20468.7|20478.7|20457.7|0
1741037400000|2025-03-03 21:30:00|20488.4|20467.4|20477.7|20456.7|20496.2|20475.2|20474.5|20453.5|0
1741037700000|2025-03-03 21:35:00|20477.5|20456.5|20485.5|20464.5|20489.5|20468.5|20476|20455|0
1741038000000|2025-03-03 21:40:00|20486.2|20465.2|20488.5|20467.5|20490.3|20469.3|20484.7|20463.7|0
1741038300000|2025-03-03 21:45:00|20490|20469|20485|20464|20491.4|20470.4|20481.8|20460.8|0
1741038600000|2025-03-03 21:50:00|20484.9|20463.9|20479.9|20458.9|20485.2|20464.2|20479.2|20458.2|0
1741038900000|2025-03-03 21:55:00|20479.8|20458.8|20489.5|20468.5|20491.5|20470.5|20477.4|20456.4|0
1741039200000|2025-03-03 22:00:00|20489.2|20468.2|20484.3|20463.3|20489.2|20468.2|20484|20463|0
1741039500000|2025-03-03 22:05:00|20484.4|20463.4|20483.6|20462.6|20487|20466|20481.5|20460.5|0
1741039800000|2025-03-03 22:10:00|20483.5|20462.5|20475|20454|20483.5|20462.5|20475|20454|0
1741040100000|2025-03-03 22:15:00|20474.8|20453.8|20475.6|20454.6|20476.8|20455.8|20472.6|20451.6|0
1741040400000|2025-03-03 22:20:00|20475.7|20454.7|20477.7|20456.7|20478.9|20457.9|20474.8|20453.8|0
1741040700000|2025-03-03 22:25:00|20477.8|20456.8|20474.1|20453.1|20477.8|20456.8|20474|20453|0
1741041000000|2025-03-03 22:30:00|20474|20453|20475|20454|20475.9|20454.9|20473.3|20452.3|0
1741041300000|2025-03-03 22:35:00|20474.9|20453.9|20472.2|20451.2|20476|20455|20469.2|20448.2|0
1741041600000|2025-03-03 22:40:00|20472.3|20451.3|20470.9|20449.9|20472.6|20451.6|20468.1|20447.1|0
1741041900000|2025-03-03 22:45:00|20470.5|20449.5|20471.6|20450.6|20472.2|20451.2|20470.5|20449.5|0
1741042200000|2025-03-03 22:50:00|20471.5|20450.5|20471|20450|20472.9|20451.9|20469|20448|0
1741042500000|2025-03-03 22:55:00|20471.7|20450.7|20477.5|20456.5|20477.5|20456.5|20470.8|20449.8|0
1741042800000|2025-03-03 23:00:00|20476.9|20455.9|20464.7|20443.7|20477.4|20456.4|20453.4|20432.4|0
1741043100000|2025-03-03 23:05:00|20462.4|20441.4|20471.7|20450.7|20483.4|20462.4|20462.4|20441.4|0
1741043400000|2025-03-03 23:10:00|20472.7|20451.7|20471.7|20450.7|20477.9|20456.9|20460.6|20439.6|0
1741043700000|2025-03-03 23:15:00|20471.9|20450.9|20485.9|20464.9|20493.6|20472.6|20471.9|20450.9|0
1741044000000|2025-03-03 23:20:00|20486.5|20465.5|20498.1|20477.1|20499.2|20478.2|20476|20455|0
1741044300000|2025-03-03 23:25:00|20498.6|20477.6|20506.7|20485.7|20515.6|20494.6|20495.6|20474.6|0
1741044600000|2025-03-03 23:30:00|20507.2|20486.2|20502|20481|20520.1|20499.1|20497.2|20476.2|0
1741044900000|2025-03-03 23:35:00|20502.9|20481.9|20500.1|20479.1|20503.7|20482.7|20493.6|20472.6|0
1741045200000|2025-03-03 23:40:00|20500|20479|20482.6|20461.6|20501.4|20480.4|20477.1|20456.1|0
1741045500000|2025-03-03 23:45:00|20482.7|20461.7|20463.5|20442.5|20483.4|20462.4|20463.5|20442.5|0
1741045800000|2025-03-03 23:50:00|20462.9|20441.9|20480.9|20459.9|20480.9|20459.9|20462.9|20441.9|0
1741046100000|2025-03-03 23:55:00|20480.2|20459.2|20477.7|20456.7|20489.6|20468.6|20469|20448|0
1741046400000|2025-03-04 00:00:00|20478.2|20457.2|20470.4|20449.4|20482.4|20461.4|20462.1|20441.1|0
1741046700000|2025-03-04 00:05:00|20470.9|20449.9|20460.7|20439.7|20492.9|20471.9|20459.1|20438.1|0
1741047000000|2025-03-04 00:10:00|20462.5|20441.5|20466.1|20445.1|20466.7|20445.7|20456.5|20435.5|0
1741047300000|2025-03-04 00:15:00|20466.5|20445.5|20489.6|20468.6|20491.9|20470.9|20457.5|20436.5|0
1741047600000|2025-03-04 00:20:00|20490.2|20469.2|20497.2|20476.2|20504.4|20483.4|20489|20468|0
1741047900000|2025-03-04 00:25:00|20498.4|20477.4|20492.2|20471.2|20498.7|20477.7|20486|20465|0
1741048200000|2025-03-04 00:30:00|20492.1|20471.1|20481.1|20460.1|20494.7|20473.7|20477.5|20456.5|0
1741048500000|2025-03-04 00:35:00|20483|20462|20496.1|20475.1|20497.4|20476.4|20477.1|20456.1|0
1741048800000|2025-03-04 00:40:00|20495.9|20474.9|20473.4|20452.4|20496.5|20475.5|20471.5|20450.5|0
1741049100000|2025-03-04 00:45:00|20473.2|20452.2|20477|20456|20480.1|20459.1|20437.9|20416.9|0
1741049400000|2025-03-04 00:50:00|20477.6|20456.6|20504.1|20483.1|20507.1|20486.1|20468.6|20447.6|0
1741049700000|2025-03-04 00:55:00|20502.6|20481.6|20513.6|20492.6|20519.2|20498.2|20500.5|20479.5|0
1741050000000|2025-03-04 01:00:00|20513.5|20492.5|20502.9|20481.9|20531|20510|20498.5|20477.5|0
1741050300000|2025-03-04 01:05:00|20503.4|20482.4|20498.6|20477.6|20509.4|20488.4|20496.1|20475.1|0
1741050600000|2025-03-04 01:10:00|20500.7|20479.7|20474.7|20453.7|20510.4|20489.4|20471.7|20450.7|0
1741050900000|2025-03-04 01:15:00|20476.5|20455.5|20471.2|20450.2|20497.9|20476.9|20467.5|20446.5|0
1741051200000|2025-03-04 01:20:00|20471.1|20450.1|20466.4|20445.4|20481.4|20460.4|20459.1|20438.1|0
1741051500000|2025-03-04 01:25:00|20466.5|20445.5|20467.2|20446.2|20471.4|20450.4|20460.7|20439.7|0
1741051800000|2025-03-04 01:30:00|20466.6|20445.6|20447.9|20426.9|20472.1|20451.1|20430.4|20409.4|0
1741052100000|2025-03-04 01:35:00|20447.7|20426.7|20447.9|20426.9|20460|20439|20438.6|20417.6|0
1741052400000|2025-03-04 01:40:00|20446.4|20425.4|20465.5|20444.5|20472.9|20451.9|20445.1|20424.1|0
1741052700000|2025-03-04 01:45:00|20465.6|20444.6|20476.2|20455.2|20483|20462|20463.7|20442.7|0
1741053000000|2025-03-04 01:50:00|20474.6|20453.6|20466.9|20445.9|20477.7|20456.7|20461.5|20440.5|0
1741053300000|2025-03-04 01:55:00|20467.5|20446.5|20440.1|20419.1|20477.9|20456.9|20433|20412|0
1741053600000|2025-03-04 02:00:00|20439.6|20418.6|20450.9|20429.9|20475.6|20454.6|20434.6|20413.6|0
1741053900000|2025-03-04 02:05:00|20450.2|20429.2|20456.5|20435.5|20456.5|20435.5|20438.1|20417.1|0
1741054200000|2025-03-04 02:10:00|20456.7|20435.7|20469.9|20448.9|20474|20453|20454.4|20433.4|0
1741054500000|2025-03-04 02:15:00|20471.2|20450.2|20472|20451|20477.5|20456.5|20468.2|20447.2|0
1741054800000|2025-03-04 02:20:00|20472.4|20451.4|20474.7|20453.7|20484.4|20463.4|20466.6|20445.6|0
1741055100000|2025-03-04 02:25:00|20475.5|20454.5|20480.6|20459.6|20483.7|20462.7|20470.2|20449.2|0
1741055400000|2025-03-04 02:30:00|20480.5|20459.5|20491.4|20470.4|20494|20473|20476.5|20455.5|0
1741055700000|2025-03-04 02:35:00|20493.6|20472.6|20489.4|20468.4|20498.5|20477.5|20486.1|20465.1|0
1741056000000|2025-03-04 02:40:00|20489.2|20468.2|20488.4|20467.4|20500.7|20479.7|20488.4|20467.4|0
1741056300000|2025-03-04 02:45:00|20491.6|20470.6|20489.2|20468.2|20499.1|20478.1|20488|20467|0
1741056600000|2025-03-04 02:50:00|20489.1|20468.1|20486|20465|20497.2|20476.2|20477.5|20456.5|0
1741056900000|2025-03-04 02:55:00|20485.9|20464.9|20486|20465|20494.5|20473.5|20484.6|20463.6|0
1741057200000|2025-03-04 03:00:00|20486.9|20465.9|20481.9|20460.9|20496.2|20475.2|20475.6|20454.6|0
1741057500000|2025-03-04 03:05:00|20484.7|20463.7|20480.4|20459.4|20499.2|20478.2|20480.4|20459.4|0
1741057800000|2025-03-04 03:10:00|20475.7|20454.7|20467.1|20446.1|20489|20468|20464.6|20443.6|0
1741058100000|2025-03-04 03:15:00|20467.6|20446.6|20509.6|20488.6|20511.1|20490.1|20465.4|20444.4|0
1741058400000|2025-03-04 03:20:00|20510.4|20489.4|20503.6|20482.6|20510.5|20489.5|20494.4|20473.4|0
1741058700000|2025-03-04 03:25:00|20503.4|20482.4|20502.1|20481.1|20509.7|20488.7|20492.2|20471.2|0
1741059000000|2025-03-04 03:30:00|20502.2|20481.2|20496.2|20475.2|20504.6|20483.6|20490.4|20469.4|0
1741059300000|2025-03-04 03:35:00|20496.1|20475.1|20491.6|20470.6|20498.1|20477.1|20489.4|20468.4|0
1741059600000|2025-03-04 03:40:00|20491.5|20470.5|20493.1|20472.1|20497.2|20476.2|20482.4|20461.4|0
1741059900000|2025-03-04 03:45:00|20493.6|20472.6|20497.4|20476.4|20501.7|20480.7|20487.2|20466.2|0
1741060200000|2025-03-04 03:50:00|20498.6|20477.6|20501|20480|20501.7|20480.7|20492.2|20471.2|0
1741060500000|2025-03-04 03:55:00|20500.9|20479.9|20502.5|20481.5|20507|20486|20495.2|20474.2|0
1741060800000|2025-03-04 04:00:00|20502.6|20481.6|20494.7|20473.7|20511.2|20490.2|20487.9|20466.9|0
1741061100000|2025-03-04 04:05:00|20495|20474|20499.7|20478.7|20501.2|20480.2|20492.5|20471.5|0
1741061400000|2025-03-04 04:10:00|20499.9|20478.9|20502|20481|20508.2|20487.2|20498.2|20477.2|0
1741061700000|2025-03-04 04:15:00|20501.9|20480.9|20498.1|20477.1|20505.9|20484.9|20491.1|20470.1|0
1741062000000|2025-03-04 04:20:00|20498.4|20477.4|20516.7|20495.7|20521.2|20500.2|20498|20477|0
1741062300000|2025-03-04 04:25:00|20516.9|20495.9|20518.6|20497.6|20523.6|20502.6|20515.9|20494.9|0
1741062600000|2025-03-04 04:30:00|20519.9|20498.9|20517.9|20496.9|20524.2|20503.2|20516.6|20495.6|0
1741062900000|2025-03-04 04:35:00|20518|20497|20487.7|20466.7|20518.2|20497.2|20487|20466|0
1741063200000|2025-03-04 04:40:00|20487.6|20466.6|20489.4|20468.4|20495.7|20474.7|20480.2|20459.2|0
1741063500000|2025-03-04 04:45:00|20489.5|20468.5|20489.7|20468.7|20491.7|20470.7|20481.9|20460.9|0
1741063800000|2025-03-04 04:50:00|20489.9|20468.9|20488|20467|20493.9|20472.9|20484.1|20463.1|0
1741064100000|2025-03-04 04:55:00|20488.4|20467.4|20491.9|20470.9|20498.7|20477.7|20485.7|20464.7|0
1741064400000|2025-03-04 05:00:00|20493.2|20472.2|20524.4|20503.4|20539.1|20518.1|20458.7|20437.7|0
1741064700000|2025-03-04 05:05:00|20519.1|20498.1|20525.7|20504.7|20551.2|20530.2|20512.7|20491.7|0
1741065000000|2025-03-04 05:10:00|20525|20504|20504.4|20483.4|20525.7|20504.7|20497.2|20476.2|0
1741065300000|2025-03-04 05:15:00|20503.4|20482.4|20511|20490|20517.4|20496.4|20501.2|20480.2|0
1741065600000|2025-03-04 05:20:00|20511.1|20490.1|20532.2|20511.2|20534.1|20513.1|20510.1|20489.1|0
1741065900000|2025-03-04 05:25:00|20531.7|20510.7|20540.5|20519.5|20543.6|20522.6|20530.2|20509.2|0
1741066200000|2025-03-04 05:30:00|20541|20520|20541.7|20520.7|20543.4|20522.4|20531.5|20510.5|0
1741066500000|2025-03-04 05:35:00|20541.9|20520.9|20530|20509|20543.6|20522.6|20529.1|20508.1|0
1741066800000|2025-03-04 05:40:00|20531.4|20510.4|20524.7|20503.7|20535|20514|20523|20502|0
1741067100000|2025-03-04 05:45:00|20524.9|20503.9|20524.6|20503.6|20533.1|20512.1|20521|20500|0
1741067400000|2025-03-04 05:50:00|20524.7|20503.7|20531.1|20510.1|20540.7|20519.7|20524.1|20503.1|0
1741067700000|2025-03-04 05:55:00|20531|20510|20532.1|20511.1|20534.2|20513.2|20524.6|20503.6|0
1741068000000|2025-03-04 06:00:00|20531.6|20510.6|20521.6|20500.6|20534.2|20513.2|20517|20496|0
1741068300000|2025-03-04 06:05:00|20522.7|20501.7|20500.2|20479.2|20526.7|20505.7|20500.2|20479.2|0
1741068600000|2025-03-04 06:10:00|20498.1|20477.1|20494|20473|20503.1|20482.1|20487.9|20466.9|0
1741068900000|2025-03-04 06:15:00|20493.6|20472.6|20514|20493|20514.5|20493.5|20493.6|20472.6|0
1741069200000|2025-03-04 06:20:00|20514.7|20493.7|20534.7|20513.7|20535|20514|20514.6|20493.6|0
1741069500000|2025-03-04 06:25:00|20534.4|20513.4|20525.6|20504.6|20545|20524|20525|20504|0
1741069800000|2025-03-04 06:30:00|20526.2|20505.2|20504.6|20483.6|20538.9|20517.9|20503.2|20482.2|0
1741070100000|2025-03-04 06:35:00|20504|20483|20506.4|20485.4|20506.4|20485.4|20489.2|20468.2|0
1741070400000|2025-03-04 06:40:00|20508.1|20487.1|20510.2|20489.2|20519.2|20498.2|20499.5|20478.5|0
1741070700000|2025-03-04 06:45:00|20510.1|20489.1|20532.9|20511.9|20532.9|20511.9|20507.6|20486.6|0
1741071000000|2025-03-04 06:50:00|20532.7|20511.7|20527|20506|20542.7|20521.7|20522.4|20501.4|0
1741071300000|2025-03-04 06:55:00|20526.9|20505.9|20522.1|20501.1|20533.6|20512.6|20520.6|20499.6|0
1741071600000|2025-03-04 07:00:00|20525.1|20504.1|20517|20496|20530.7|20509.7|20506.4|20485.4|0
1741071900000|2025-03-04 07:05:00|20517.7|20496.7|20466.9|20445.9|20521.4|20500.4|20466.1|20445.1|0
1741072200000|2025-03-04 07:10:00|20467.4|20446.4|20463.7|20442.7|20477.4|20456.4|20445.9|20424.9|0
1741072500000|2025-03-04 07:15:00|20462.9|20441.9|20479.9|20458.9|20480.1|20459.1|20454.6|20433.6|0
1741072800000|2025-03-04 07:20:00|20480|20459|20467.4|20446.4|20480|20459|20461.5|20440.5|0
1741073100000|2025-03-04 07:25:00|20467.2|20446.2|20469.1|20448.1|20473.4|20452.4|20460|20439|0
1741073400000|2025-03-04 07:30:00|20471.5|20450.5|20469.7|20448.7|20480|20459|20459.5|20438.5|0
1741073700000|2025-03-04 07:35:00|20470.2|20449.2|20463|20442|20476.7|20455.7|20456.4|20435.4|0
1741074000000|2025-03-04 07:40:00|20462|20441|20474.4|20453.4|20475.7|20454.7|20446.7|20425.7|0
1741074300000|2025-03-04 07:45:00|20474.5|20453.5|20468.2|20447.2|20479.4|20458.4|20464.7|20443.7|0
1741074600000|2025-03-04 07:50:00|20467.1|20446.1|20459.5|20438.5|20477.9|20456.9|20459.5|20438.5|0
1741074900000|2025-03-04 07:55:00|20458.5|20437.5|20452.2|20431.2|20465.6|20444.6|20439.7|20418.7|0
1741075200000|2025-03-04 08:00:00|20450.7|20429.7|20451.2|20430.2|20470.1|20449.1|20441|20420|0
1741075500000|2025-03-04 08:05:00|20450|20429|20444.9|20423.9|20465.5|20444.5|20430.9|20409.9|0
1741075800000|2025-03-04 08:10:00|20442.7|20421.7|20476.1|20455.1|20477.4|20456.4|20440.7|20419.7|0
1741076100000|2025-03-04 08:15:00|20476.5|20455.5|20467.1|20446.1|20481.9|20460.9|20451.4|20430.4|0
1741076400000|2025-03-04 08:20:00|20466.9|20445.9|20483.4|20462.4|20488.5|20467.5|20460.9|20439.9|0
1741076700000|2025-03-04 08:25:00|20483.1|20462.1|20488.7|20467.7|20493|20472|20470.9|20449.9|0
1741077000000|2025-03-04 08:30:00|20487.2|20466.2|20506|20485|20524.4|20503.4|20481.5|20460.5|0
1741077300000|2025-03-04 08:35:00|20505.7|20484.7|20521.4|20500.4|20522.1|20501.1|20503|20482|0
1741077600000|2025-03-04 08:40:00|20519.6|20498.6|20521.4|20500.4|20524.6|20503.6|20509.6|20488.6|0
1741077900000|2025-03-04 08:45:00|20521.7|20500.7|20478.1|20457.1|20521.7|20500.7|20478.1|20457.1|0
1741078200000|2025-03-04 08:50:00|20479.4|20458.4|20471.1|20450.1|20479.4|20458.4|20462.2|20441.2|0
1741078500000|2025-03-04 08:55:00|20470.4|20449.4|20479.4|20458.4|20486.9|20465.9|20470.4|20449.4|0
1741078800000|2025-03-04 09:00:00|20477.4|20456.4|20505.4|20484.4|20514.6|20493.6|20474.2|20453.2|0
1741079100000|2025-03-04 09:05:00|20506.1|20485.1|20511.7|20490.7|20512.1|20491.1|20498.2|20477.2|0
1741079400000|2025-03-04 09:10:00|20513.1|20492.1|20497|20476|20528.6|20507.6|20491|20470|0
1741079700000|2025-03-04 09:15:00|20497.2|20476.2|20483.4|20462.4|20498.6|20477.6|20470.6|20449.6|0
1741080000000|2025-03-04 09:20:00|20484.9|20463.9|20491.2|20470.2|20495.9|20474.9|20480.4|20459.4|0
1741080300000|2025-03-04 09:25:00|20490.5|20469.5|20497.6|20476.6|20499.1|20478.1|20477.2|20456.2|0
1741080600000|2025-03-04 09:30:00|20497|20476|20479.6|20458.6|20499.9|20478.9|20478.1|20457.1|0
1741080900000|2025-03-04 09:35:00|20479.1|20458.1|20475.4|20454.4|20481.6|20460.6|20465.6|20444.6|0
1741081200000|2025-03-04 09:40:00|20473.2|20452.2|20485.9|20464.9|20487.2|20466.2|20452.6|20431.6|0
1741081500000|2025-03-04 09:45:00|20486|20465|20486.6|20465.6|20498.1|20477.1|20481.6|20460.6|0
1741081800000|2025-03-04 09:50:00|20485.1|20464.1|20470.1|20449.1|20485.4|20464.4|20456.7|20435.7|0
1741082100000|2025-03-04 09:55:00|20470.4|20449.4|20458.6|20437.6|20478.4|20457.4|20457.9|20436.9|0
1741082400000|2025-03-04 10:00:00|20458.2|20437.2|20437.1|20416.1|20459.2|20438.2|20407.6|20386.6|0
1741082700000|2025-03-04 10:05:00|20436.9|20415.9|20454.9|20433.9|20465.6|20444.6|20433.6|20412.6|0
1741083000000|2025-03-04 10:10:00|20455.7|20434.7|20465.7|20444.7|20467.9|20446.9|20453.6|20432.6|0
1741083300000|2025-03-04 10:15:00|20465.4|20444.4|20459.5|20438.5|20476.6|20455.6|20457|20436|0
1741083600000|2025-03-04 10:20:00|20459.2|20438.2|20445.1|20424.1|20463.7|20442.7|20445.1|20424.1|0
1741083900000|2025-03-04 10:25:00|20445.2|20424.2|20423.7|20402.7|20450.9|20429.9|20421.6|20400.6|0
1741084200000|2025-03-04 10:30:00|20426|20405|20426|20405|20442.1|20421.1|20414.6|20393.6|0
1741084500000|2025-03-04 10:35:00|20424.1|20403.1|20421|20400|20426.5|20405.5|20408.7|20387.7|0
1741084800000|2025-03-04 10:40:00|20421.7|20400.7|20420.6|20399.6|20434.9|20413.9|20415.9|20394.9|0
1741085100000|2025-03-04 10:45:00|20420.5|20399.5|20426.1|20405.1|20430.5|20409.5|20414.2|20393.2|0
1741085400000|2025-03-04 10:50:00|20426.4|20405.4|20435|20414|20439.7|20418.7|20421.2|20400.2|0
1741085700000|2025-03-04 10:55:00|20432.4|20411.4|20425|20404|20434.4|20413.4|20420.9|20399.9|0
1741086000000|2025-03-04 11:00:00|20424.1|20403.1|20415.9|20394.9|20437.4|20416.4|20414|20393|0
1741086300000|2025-03-04 11:05:00|20416.4|20395.4|20436.2|20415.2|20448.2|20427.2|20416.4|20395.4|0
1741086600000|2025-03-04 11:10:00|20435.1|20414.1|20433.9|20412.9|20449.2|20428.2|20430.9|20409.9|0
1741086900000|2025-03-04 11:15:00|20432|20411|20425.2|20404.2|20432|20411|20417|20396|0
1741087200000|2025-03-04 11:20:00|20425.1|20404.1|20429.5|20408.5|20431.1|20410.1|20419|20398|0
1741087500000|2025-03-04 11:25:00|20429.1|20408.1|20444.4|20423.4|20445.1|20424.1|20428|20407|0
1741087800000|2025-03-04 11:30:00|20443.9|20422.9|20435|20414|20452.9|20431.9|20431.4|20410.4|0
1741088100000|2025-03-04 11:35:00|20435.2|20414.2|20414.4|20393.4|20435.2|20414.2|20404.7|20383.7|0
1741088400000|2025-03-04 11:40:00|20415|20394|20433.9|20412.9|20436.4|20415.4|20415|20394|0
1741088700000|2025-03-04 11:45:00|20434.9|20413.9|20441.1|20420.1|20455.2|20434.2|20433.7|20412.7|0
1741089000000|2025-03-04 11:50:00|20441.7|20420.7|20439.6|20418.6|20455.6|20434.6|20435|20414|0
1741089300000|2025-03-04 11:55:00|20439.4|20418.4|20436.2|20415.2|20442.2|20421.2|20430.6|20409.6|0
1741089600000|2025-03-04 12:00:00|20433|20412|20392.2|20371.2|20433.1|20412.1|20389.9|20368.9|0
1741089900000|2025-03-04 12:05:00|20392.1|20371.1|20393|20372|20405|20384|20379.2|20358.2|0
1741090200000|2025-03-04 12:10:00|20392.4|20371.4|20375.9|20354.9|20409.7|20388.7|20375.9|20354.9|0
1741090500000|2025-03-04 12:15:00|20374.7|20353.7|20347.9|20326.9|20385.4|20364.4|20347.9|20326.9|0
1741090800000|2025-03-04 12:20:00|20349.4|20328.4|20320.4|20299.4|20358.5|20337.5|20311.5|20290.5|0
1741091100000|2025-03-04 12:25:00|20321.5|20300.5|20274.5|20253.5|20327.4|20306.4|20269.4|20248.4|0
1741091400000|2025-03-04 12:30:00|20275.5|20254.5|20310|20289|20320.5|20299.5|20273.7|20252.7|0
1741091700000|2025-03-04 12:35:00|20308.4|20287.4|20316.1|20295.1|20330.9|20309.9|20299|20278|0
1741092000000|2025-03-04 12:40:00|20318.6|20297.6|20319|20298|20333|20312|20304.4|20283.4|0
1741092300000|2025-03-04 12:45:00|20317.5|20296.5|20320.5|20299.5|20340.4|20319.4|20308|20287|0
1741092600000|2025-03-04 12:50:00|20317.7|20296.7|20295.1|20274.1|20330.6|20309.6|20291.5|20270.5|0
1741092900000|2025-03-04 12:55:00|20295.2|20274.2|20282.9|20261.9|20299.9|20278.9|20279.6|20258.6|0
1741093200000|2025-03-04 13:00:00|20281.5|20260.5|20253.1|20232.1|20295.1|20274.1|20249.6|20228.6|0
1741093500000|2025-03-04 13:05:00|20252.1|20231.1|20266.6|20245.6|20293.2|20272.2|20252.1|20231.1|0
1741093800000|2025-03-04 13:10:00|20261.4|20240.4|20253.2|20232.2|20275.4|20254.4|20250.6|20229.6|0
1741094100000|2025-03-04 13:15:00|20251.6|20230.6|20242.1|20221.1|20276.9|20255.9|20237.2|20216.2|0
1741094400000|2025-03-04 13:20:00|20241.7|20220.7|20251.6|20230.6|20262.2|20241.2|20236.1|20215.1|0
1741094700000|2025-03-04 13:25:00|20251.4|20230.4|20234.6|20213.6|20257.2|20236.2|20225.1|20204.1|0
1741095000000|2025-03-04 13:30:00|20234.7|20213.7|20272.2|20251.2|20279.7|20258.7|20233.9|20212.9|0
1741095300000|2025-03-04 13:35:00|20275.2|20254.2|20292.9|20271.9|20303.6|20282.6|20270.2|20249.2|0
1741095600000|2025-03-04 13:40:00|20292.5|20271.5|20300.9|20279.9|20314.9|20293.9|20285.2|20264.2|0
1741095900000|2025-03-04 13:45:00|20299.9|20278.9|20307.1|20286.1|20313|20292|20289.5|20268.5|0
1741096200000|2025-03-04 13:50:00|20309.7|20288.7|20308.1|20287.1|20317.6|20296.6|20283.2|20262.2|0
1741096500000|2025-03-04 13:55:00|20307.9|20286.9|20287.6|20266.6|20309.4|20288.4|20272.7|20251.7|0
1741096800000|2025-03-04 14:00:00|20284.5|20263.5|20338.5|20317.5|20346.2|20325.2|20284.4|20263.4|0
1741097100000|2025-03-04 14:05:00|20338.7|20317.7|20356.1|20335.1|20356.1|20335.1|20334|20313|0
1741097400000|2025-03-04 14:10:00|20356|20335|20346|20325|20360.2|20339.2|20341.2|20320.2|0
1741097700000|2025-03-04 14:15:00|20345.9|20324.9|20315.2|20294.2|20345.9|20324.9|20309|20288|0
1741098000000|2025-03-04 14:20:00|20311|20290|20325.2|20304.2|20331.1|20310.1|20298.1|20277.1|0
1741098300000|2025-03-04 14:25:00|20292.5|20271.5|20306.4|20285.4|20345|20324|20289.1|20268.1|0
1741098600000|2025-03-04 14:30:00|20295.2|20274.2|20270.7|20249.7|20324.9|20303.9|20223.7|20202.7|0
1741098900000|2025-03-04 14:35:00|20267.1|20246.1|20320.7|20299.7|20389.6|20368.6|20263.9|20242.9|0
1741099200000|2025-03-04 14:40:00|20318.5|20297.5|20294.5|20273.5|20364.4|20343.4|20225.5|20204.5|0
1741099500000|2025-03-04 14:45:00|20295.4|20274.4|20289.7|20268.7|20372.2|20351.2|20272|20251|0
1741099800000|2025-03-04 14:50:00|20293.6|20272.6|20264.6|20243.6|20299.9|20278.9|20232.7|20211.7|0
1741100100000|2025-03-04 14:55:00|20274.9|20253.9|20195.4|20174.4|20309.2|20288.2|20194.1|20173.1|0
1741100400000|2025-03-04 15:00:00|20183.1|20162.1|20185.4|20164.4|20216.7|20195.7|20144.6|20123.6|0
1741100700000|2025-03-04 15:05:00|20184.5|20163.5|20151.7|20130.7|20210.7|20189.7|20134.9|20113.9|0
1741101000000|2025-03-04 15:10:00|20145.5|20124.5|20168.9|20147.9|20206.1|20185.1|20125.1|20104.1|0
1741101300000|2025-03-04 15:15:00|20169.1|20148.1|20066.5|20045.5|20169.1|20148.1|20054.7|20033.7|0
1741101600000|2025-03-04 15:20:00|20066.7|20045.7|20084|20063|20097.1|20076.1|20040|20019|0
1741101900000|2025-03-04 15:25:00|20085.2|20064.2|20123.9|20102.9|20147.4|20126.4|20063|20042|0
1741102200000|2025-03-04 15:30:00|20122.2|20101.2|20173.5|20152.5|20204.4|20183.4|20097.4|20076.4|0
1741102500000|2025-03-04 15:35:00|20173.1|20152.1|20155.6|20134.6|20198.2|20177.2|20137|20116|0
1741102800000|2025-03-04 15:40:00|20154.1|20133.1|20192.6|20171.6|20195|20174|20136|20115|0
1741103100000|2025-03-04 15:45:00|20194.2|20173.2|20194|20173|20223.1|20202.1|20140.6|20119.6|0
1741103400000|2025-03-04 15:50:00|20195.6|20174.6|20136.6|20115.6|20203.7|20182.7|20131.7|20110.7|0
1741103700000|2025-03-04 15:55:00|20137.5|20116.5|20160.6|20139.6|20171.7|20150.7|20126.4|20105.4|0
1741104000000|2025-03-04 16:00:00|20159.9|20138.9|20145.1|20124.1|20185.1|20164.1|20113.2|20092.2|0
1741104300000|2025-03-04 16:05:00|20143.5|20122.5|20085.5|20064.5|20146|20125|20074|20053|0
1741104600000|2025-03-04 16:10:00|20086.2|20065.2|20169.2|20148.2|20169.2|20148.2|20075.1|20054.1|0
1741104900000|2025-03-04 16:15:00|20167.4|20146.4|20123.6|20102.6|20189.2|20168.2|20120.2|20099.2|0
1741105200000|2025-03-04 16:20:00|20124|20103|20125|20104|20153.9|20132.9|20109.6|20088.6|0
1741105500000|2025-03-04 16:25:00|20124.2|20103.2|20105.4|20084.4|20125.5|20104.5|20071.9|20050.9|0
1741105800000|2025-03-04 16:30:00|20105.9|20084.9|20140.7|20119.7|20166.9|20145.9|20102.6|20081.6|0
1741106100000|2025-03-04 16:35:00|20140.2|20119.2|20152.2|20131.2|20182.4|20161.4|20133.5|20112.5|0
1741106400000|2025-03-04 16:40:00|20151.9|20130.9|20212.2|20191.2|20224|20203|20143.9|20122.9|0
1741106700000|2025-03-04 16:45:00|20215.2|20194.2|20252|20231|20256.6|20235.6|20196.5|20175.5|0
1741107000000|2025-03-04 16:50:00|20249.2|20228.2|20262.2|20241.2|20279.4|20258.4|20213.6|20192.6|0
1741107300000|2025-03-04 16:55:00|20261.5|20240.5|20260|20239|20299.1|20278.1|20255.9|20234.9|0
1741107600000|2025-03-04 17:00:00|20261.1|20240.1|20266.7|20245.7|20279|20258|20240.5|20219.5|0
1741107900000|2025-03-04 17:05:00|20265.2|20244.2|20241.5|20220.5|20270.1|20249.1|20228.7|20207.7|0
1741108200000|2025-03-04 17:10:00|20241.7|20220.7|20263.1|20242.1|20287.4|20266.4|20241.7|20220.7|0
1741108500000|2025-03-04 17:15:00|20263|20242|20287.7|20266.7|20293.1|20272.1|20250.7|20229.7|0
1741108800000|2025-03-04 17:20:00|20286.2|20265.2|20316|20295|20345.1|20324.1|20282|20261|0
1741109100000|2025-03-04 17:25:00|20314.2|20293.2|20357|20336|20392|20371|20314.2|20293.2|0
1741109400000|2025-03-04 17:30:00|20358.7|20337.7|20331|20310|20358.7|20337.7|20295|20274|0
1741109700000|2025-03-04 17:35:00|20329.5|20308.5|20346.7|20325.7|20365.4|20344.4|20320.9|20299.9|0
1741110000000|2025-03-04 17:40:00|20346.4|20325.4|20331|20310|20363.2|20342.2|20302|20281|0
1741110300000|2025-03-04 17:45:00|20330.1|20309.1|20342.1|20321.1|20375.2|20354.2|20327.9|20306.9|0
1741110600000|2025-03-04 17:50:00|20342.5|20321.5|20317.1|20296.1|20342.5|20321.5|20281.9|20260.9|0
1741110900000|2025-03-04 17:55:00|20318.2|20297.2|20300|20279|20320.2|20299.2|20285.6|20264.6|0
1741111200000|2025-03-04 18:00:00|20301.1|20280.1|20313.5|20292.5|20332.2|20311.2|20278.7|20257.7|0
1741111500000|2025-03-04 18:05:00|20313.9|20292.9|20382.2|20361.2|20389.1|20368.1|20304.9|20283.9|0
1741111800000|2025-03-04 18:10:00|20382.6|20361.6|20443.7|20422.7|20456.2|20435.2|20376.7|20355.7|0
1741112100000|2025-03-04 18:15:00|20442.7|20421.7|20386.7|20365.7|20445.9|20424.9|20363.7|20342.7|0
1741112400000|2025-03-04 18:20:00|20389.5|20368.5|20361.4|20340.4|20399.2|20378.2|20344.5|20323.5|0
1741112700000|2025-03-04 18:25:00|20362.5|20341.5|20343.5|20322.5|20367|20346|20332.2|20311.2|0
1741113000000|2025-03-04 18:30:00|20342.1|20321.1|20375.5|20354.5|20379|20358|20315|20294|0
1741113300000|2025-03-04 18:35:00|20374.6|20353.6|20396.9|20375.9|20397.9|20376.9|20355.1|20334.1|0
1741113600000|2025-03-04 18:40:00|20397.1|20376.1|20415.2|20394.2|20438.5|20417.5|20394.1|20373.1|0
1741113900000|2025-03-04 18:45:00|20415.7|20394.7|20410.6|20389.6|20440.9|20419.9|20399|20378|0
1741114200000|2025-03-04 18:50:00|20411.7|20390.7|20441.5|20420.5|20449.5|20428.5|20397.5|20376.5|0
1741114500000|2025-03-04 18:55:00|20441.2|20420.2|20464.5|20443.5|20484.7|20463.7|20439.2|20418.2|0
1741114800000|2025-03-04 19:00:00|20463.1|20442.1|20511.2|20490.2|20523|20502|20462.4|20441.4|0
1741115100000|2025-03-04 19:05:00|20510.2|20489.2|20528.7|20507.7|20550|20529|20502.2|20481.2|0
1741115400000|2025-03-04 19:10:00|20528.9|20507.9|20512.5|20491.5|20533.7|20512.7|20496|20475|0
1741115700000|2025-03-04 19:15:00|20513|20492|20520.7|20499.7|20530.4|20509.4|20500.1|20479.1|0
1741116000000|2025-03-04 19:20:00|20520.5|20499.5|20568.1|20547.1|20579.5|20558.5|20514.7|20493.7|0
1741116300000|2025-03-04 19:25:00|20569.6|20548.6|20526.1|20505.1|20586.2|20565.2|20522.7|20501.7|0
1741116600000|2025-03-04 19:30:00|20530.4|20509.4|20515.2|20494.2|20538.4|20517.4|20502|20481|0
1741116900000|2025-03-04 19:35:00|20514.5|20493.5|20550.6|20529.6|20553.4|20532.4|20510.5|20489.5|0
1741117200000|2025-03-04 19:40:00|20551.7|20530.7|20566.4|20545.4|20578.5|20557.5|20533.9|20512.9|0
1741117500000|2025-03-04 19:45:00|20566.6|20545.6|20554|20533|20593.2|20572.2|20547.7|20526.7|0
1741117800000|2025-03-04 19:50:00|20554.7|20533.7|20558.7|20537.7|20577.2|20556.2|20548.4|20527.4|0
1741118100000|2025-03-04 19:55:00|20557.2|20536.2|20583.1|20562.1|20593|20572|20556.9|20535.9|0
1741118400000|2025-03-04 20:00:00|20582|20561|20577.4|20556.4|20617.5|20596.5|20562.9|20541.9|0
1741118700000|2025-03-04 20:05:00|20577.6|20556.6|20606|20585|20618.7|20597.7|20566.6|20545.6|0
1741119000000|2025-03-04 20:10:00|20608.2|20587.2|20628.7|20607.7|20642.2|20621.2|20601.9|20580.9|0
1741119300000|2025-03-04 20:15:00|20628.1|20607.1|20646.2|20625.2|20651.5|20630.5|20605.9|20584.9|0
1741119600000|2025-03-04 20:20:00|20647.2|20626.2|20691.6|20670.6|20694.6|20673.6|20642.2|20621.2|0
1741119900000|2025-03-04 20:25:00|20690|20669|20637.7|20616.7|20690|20669|20633|20612|0
1741120200000|2025-03-04 20:30:00|20633.1|20612.1|20527.7|20506.7|20641|20620|20510.4|20489.4|0
1741120500000|2025-03-04 20:35:00|20532.7|20511.7|20486.2|20465.2|20553.5|20532.5|20486.2|20465.2|0
1741120800000|2025-03-04 20:40:00|20486.7|20465.7|20488|20467|20508|20487|20447.6|20426.6|0
1741121100000|2025-03-04 20:45:00|20494.6|20473.6|20429.4|20408.4|20514.4|20493.4|20421.6|20400.6|0
1741121400000|2025-03-04 20:50:00|20422.6|20401.6|20346.9|20325.9|20422.6|20401.6|20287.5|20266.5|0
1741121700000|2025-03-04 20:55:00|20356.5|20335.5|20354.6|20333.6|20382.6|20361.6|20346.2|20325.2|0
1741122000000|2025-03-04 21:00:00|20359.5|20338.5|20398.8|20377.8|20437.4|20416.4|20359|20338|0
1741122300000|2025-03-04 21:05:00|20399.3|20378.3|20433|20412|20440.6|20419.6|20391.3|20370.3|0
1741122600000|2025-03-04 21:10:00|20433.5|20412.5|20443.3|20422.3|20476.1|20455.1|20406.5|20385.5|0
1741122900000|2025-03-04 21:15:00|20442.3|20421.3|20474|20453|20486|20465|20422.8|20401.8|0
1741123200000|2025-03-04 21:20:00|20471.9|20450.9|20539.6|20518.6|20540.3|20519.3|20458.9|20437.9|0
1741123500000|2025-03-04 21:25:00|20539|20518|20526.1|20505.1|20553.1|20532.1|20521.5|20500.5|0
1741123800000|2025-03-04 21:30:00|20525|20504|20488.6|20467.6|20533.5|20512.5|20486.9|20465.9|0
1741124100000|2025-03-04 21:35:00|20489.8|20468.8|20469.4|20448.4|20508.8|20487.8|20469.4|20448.4|0
1741124400000|2025-03-04 21:40:00|20468.1|20447.1|20476.3|20455.3|20485.8|20464.8|20446|20425|0
1741124700000|2025-03-04 21:45:00|20479.3|20458.3|20497|20476|20502.3|20481.3|20468.9|20447.9|0
1741125000000|2025-03-04 21:50:00|20498.3|20477.3|20488.3|20467.3|20500.8|20479.8|20484.8|20463.8|0
1741125300000|2025-03-04 21:55:00|20489.5|20468.5|20501.7|20480.7|20504.3|20483.3|20489.5|20468.5|0
1741125600000|2025-03-04 22:00:00|20500.9|20479.9|20499.4|20478.4|20504.6|20483.6|20499.1|20478.1|0
1741125900000|2025-03-04 22:05:00|20499.3|20478.3|20498.1|20477.1|20500.6|20479.6|20496.5|20475.5|0
1741126200000|2025-03-04 22:10:00|20498|20477|20497|20476|20498.7|20477.7|20495.7|20474.7|0
1741126500000|2025-03-04 22:15:00|20497.3|20476.3|20498.5|20477.5|20498.8|20477.8|20497.2|20476.2|0
1741126800000|2025-03-04 22:20:00|20498.9|20477.9|20489.7|20468.7|20499|20478|20488.4|20467.4|0
1741127100000|2025-03-04 22:25:00|20491.8|20470.8|20494.3|20473.3|20494.7|20473.7|20490.2|20469.2|0
1741127400000|2025-03-04 22:30:00|20494.2|20473.2|20499.1|20478.1|20499.2|20478.2|20494.2|20473.2|0
1741127700000|2025-03-04 22:35:00|20498.8|20477.8|20500.6|20479.6|20500.6|20479.6|20498.7|20477.7|0
1741128000000|2025-03-04 22:40:00|20500.9|20479.9|20504.2|20483.2|20506.4|20485.4|20500.9|20479.9|0
1741128300000|2025-03-04 22:45:00|20503.9|20482.9|20506.6|20485.6|20507.5|20486.5|20503.9|20482.9|0
1741128600000|2025-03-04 22:50:00|20505.6|20484.6|20506.7|20485.7|20507|20486|20505.3|20484.3|0
1741128900000|2025-03-04 22:55:00|20506.8|20485.8|20515|20494|20516.4|20495.4|20506.4|20485.4|0
1741129200000|2025-03-04 23:00:00|20506.6|20485.6|20532.8|20511.8|20533.6|20512.6|20494.8|20473.8|0
1741129500000|2025-03-04 23:05:00|20532.5|20511.5|20525.9|20504.9|20532.5|20511.5|20516.1|20495.1|0
1741129800000|2025-03-04 23:10:00|20526.3|20505.3|20530.8|20509.8|20535.9|20514.9|20525.9|20504.9|0
1741130100000|2025-03-04 23:15:00|20531.1|20510.1|20526.6|20505.6|20538.4|20517.4|20520.5|20499.5|0
1741130400000|2025-03-04 23:20:00|20524.9|20503.9|20524.2|20503.2|20528.8|20507.8|20521.1|20500.1|0
1741130700000|2025-03-04 23:25:00|20523.9|20502.9|20552.7|20531.7|20556.7|20535.7|20523.9|20502.9|0
1741131000000|2025-03-04 23:30:00|20551.7|20530.7|20548.9|20527.9|20560.4|20539.4|20547|20526|0
1741131300000|2025-03-04 23:35:00|20550.3|20529.3|20545.9|20524.9|20557.5|20536.5|20544.4|20523.4|0
1741131600000|2025-03-04 23:40:00|20546.9|20525.9|20542|20521|20558.2|20537.2|20536.8|20515.8|0
1741131900000|2025-03-04 23:45:00|20542.3|20521.3|20533.5|20512.5|20546.8|20525.8|20526.3|20505.3|0
1741132200000|2025-03-04 23:50:00|20533.3|20512.3|20532.2|20511.2|20538.8|20517.8|20528.3|20507.3|0
1741132500000|2025-03-04 23:55:00|20532.3|20511.3|20544.7|20523.7|20545.3|20524.3|20525.4|20504.4|0
1741132800000|2025-03-05 00:00:00|20544.2|20523.2|20546.8|20525.8|20547.9|20526.9|20532.2|20511.2|0
1741133100000|2025-03-05 00:05:00|20549.9|20528.9|20548|20527|20554.4|20533.4|20534.7|20513.7|0
1741133400000|2025-03-05 00:10:00|20548.2|20527.2|20532.2|20511.2|20549.5|20528.5|20527.9|20506.9|0
1741133700000|2025-03-05 00:15:00|20532.3|20511.3|20517.8|20496.8|20533.8|20512.8|20512.4|20491.4|0
1741134000000|2025-03-05 00:20:00|20519.2|20498.2|20505.9|20484.9|20521.9|20500.9|20494.3|20473.3|0
1741134300000|2025-03-05 00:25:00|20505.5|20484.5|20506.2|20485.2|20507.9|20486.9|20487|20466|0
1741134600000|2025-03-05 00:30:00|20506.5|20485.5|20483.7|20462.7|20512.3|20491.3|20478.7|20457.7|0
1741134900000|2025-03-05 00:35:00|20482.7|20461.7|20464.2|20443.2|20483.4|20462.4|20461.9|20440.9|0
1741135200000|2025-03-05 00:40:00|20465.2|20444.2|20489.5|20468.5|20492.7|20471.7|20454|20433|0
1741135500000|2025-03-05 00:45:00|20490.7|20469.7|20481.8|20460.8|20505.5|20484.5|20480.8|20459.8|0
1741135800000|2025-03-05 00:50:00|20481.5|20460.5|20492.7|20471.7|20494.4|20473.4|20480.9|20459.9|0
1741136100000|2025-03-05 00:55:00|20492.9|20471.9|20500|20479|20504.3|20483.3|20485.5|20464.5|0
1741136400000|2025-03-05 01:00:00|20500.7|20479.7|20477.3|20456.3|20507.9|20486.9|20477.3|20456.3|0
1741136700000|2025-03-05 01:05:00|20477.7|20456.7|20490.2|20469.2|20493.9|20472.9|20470.8|20449.8|0
1741137000000|2025-03-05 01:10:00|20489.9|20468.9|20484|20463|20497.4|20476.4|20480.2|20459.2|0
1741137300000|2025-03-05 01:15:00|20485.4|20464.4|20484.7|20463.7|20493.2|20472.2|20474.4|20453.4|0
1741137600000|2025-03-05 01:20:00|20484.4|20463.4|20490.8|20469.8|20504.5|20483.5|20460.5|20439.5|0
1741137900000|2025-03-05 01:25:00|20491|20470|20486.7|20465.7|20504.8|20483.8|20472.4|20451.4|0
1741138200000|2025-03-05 01:30:00|20486.3|20465.3|20477.3|20456.3|20490.2|20469.2|20420.5|20399.5|0
1741138500000|2025-03-05 01:35:00|20477.5|20456.5|20488.8|20467.8|20498|20477|20477.5|20456.5|0
1741138800000|2025-03-05 01:40:00|20489.2|20468.2|20502.3|20481.3|20503.2|20482.2|20485.3|20464.3|0
1741139100000|2025-03-05 01:45:00|20501.2|20480.2|20498.9|20477.9|20503.8|20482.8|20494.2|20473.2|0
1741139400000|2025-03-05 01:50:00|20499.5|20478.5|20489.2|20468.2|20504.5|20483.5|20487.3|20466.3|0
1741139700000|2025-03-05 01:55:00|20489.4|20468.4|20468.7|20447.7|20493.7|20472.7|20467.8|20446.8|0
1741140000000|2025-03-05 02:00:00|20468.9|20447.9|20467|20446|20469.9|20448.9|20443.8|20422.8|0
1741140300000|2025-03-05 02:05:00|20467.4|20446.4|20462.2|20441.2|20470.5|20449.5|20452|20431|0
1741140600000|2025-03-05 02:10:00|20462|20441|20433.9|20412.9|20466.7|20445.7|20426.5|20405.5|0
1741140900000|2025-03-05 02:15:00|20434.3|20413.3|20443.3|20422.3|20453.2|20432.2|20423.8|20402.8|0
1741141200000|2025-03-05 02:20:00|20444.7|20423.7|20461.8|20440.8|20468|20447|20442.2|20421.2|0
1741141500000|2025-03-05 02:25:00|20461.3|20440.3|20439.3|20418.3|20462.2|20441.2|20430.8|20409.8|0
1741141800000|2025-03-05 02:30:00|20439.9|20418.9|20414.3|20393.3|20442.3|20421.3|20411.7|20390.7|0
1741142100000|2025-03-05 02:35:00|20415.4|20394.4|20442.8|20421.8|20446.7|20425.7|20409.9|20388.9|0
1741142400000|2025-03-05 02:40:00|20442.7|20421.7|20458.5|20437.5|20460.7|20439.7|20439.7|20418.7|0
1741142700000|2025-03-05 02:45:00|20458.4|20437.4|20455|20434|20462.2|20441.2|20444.8|20423.8|0
1741143000000|2025-03-05 02:50:00|20456.2|20435.2|20469.2|20448.2|20476.3|20455.3|20453.9|20432.9|0
1741143300000|2025-03-05 02:55:00|20470.2|20449.2|20445.9|20424.9|20470.8|20449.8|20440.7|20419.7|0
1741143600000|2025-03-05 03:00:00|20445|20424|20453.9|20432.9|20465.4|20444.4|20425.8|20404.8|0
1741143900000|2025-03-05 03:05:00|20453.5|20432.5|20481.7|20460.7|20495.4|20474.4|20448.2|20427.2|0
1741144200000|2025-03-05 03:10:00|20482.2|20461.2|20517.5|20496.5|20522.3|20501.3|20479.9|20458.9|0
1741144500000|2025-03-05 03:15:00|20517.9|20496.9|20510.8|20489.8|20519|20498|20500.7|20479.7|0
1741144800000|2025-03-05 03:20:00|20507.2|20486.2|20505.2|20484.2|20513|20492|20500.7|20479.7|0
1741145100000|2025-03-05 03:25:00|20505.3|20484.3|20501.7|20480.7|20512.8|20491.8|20499|20478|0
1741145400000|2025-03-05 03:30:00|20501.5|20480.5|20496.2|20475.2|20513.8|20492.8|20493.7|20472.7|0
1741145700000|2025-03-05 03:35:00|20496.7|20475.7|20472.2|20451.2|20499|20478|20470.7|20449.7|0
1741146000000|2025-03-05 03:40:00|20472.7|20451.7|20474.9|20453.9|20485.3|20464.3|20466|20445|0
1741146300000|2025-03-05 03:45:00|20474|20453|20504.7|20483.7|20518.2|20497.2|20466|20445|0
1741146600000|2025-03-05 03:50:00|20505.3|20484.3|20503.9|20482.9|20510.7|20489.7|20495|20474|0
1741146900000|2025-03-05 03:55:00|20504.4|20483.4|20513.9|20492.9|20528.5|20507.5|20503.8|20482.8|0
1741147200000|2025-03-05 04:00:00|20514.4|20493.4|20511.7|20490.7|20520.2|20499.2|20497|20476|0
1741147500000|2025-03-05 04:05:00|20513|20492|20530.5|20509.5|20532.7|20511.7|20506.2|20485.2|0
1741147800000|2025-03-05 04:10:00|20531|20510|20523.8|20502.8|20531|20510|20518.7|20497.7|0
1741148100000|2025-03-05 04:15:00|20523.3|20502.3|20513.3|20492.3|20525.5|20504.5|20512.5|20491.5|0
1741148400000|2025-03-05 04:20:00|20513.2|20492.2|20509|20488|20519.9|20498.9|20504.3|20483.3|0
1741148700000|2025-03-05 04:25:00|20509.8|20488.8|20508.9|20487.9|20514.9|20493.9|20506.7|20485.7|0
1741149000000|2025-03-05 04:30:00|20509.2|20488.2|20499.4|20478.4|20509.2|20488.2|20498.8|20477.8|0
1741149300000|2025-03-05 04:35:00|20499.3|20478.3|20507.7|20486.7|20508.3|20487.3|20494.8|20473.8|0
1741149600000|2025-03-05 04:40:00|20507.5|20486.5|20506.4|20485.4|20508.8|20487.8|20500.4|20479.4|0
1741149900000|2025-03-05 04:45:00|20506|20485|20504.8|20483.8|20507.7|20486.7|20498.9|20477.9|0
1741150200000|2025-03-05 04:50:00|20504.7|20483.7|20500|20479|20508.3|20487.3|20497.5|20476.5|0
1741150500000|2025-03-05 04:55:00|20500.4|20479.4|20503.2|20482.2|20507.3|20486.3|20499.7|20478.7|0
1741150800000|2025-03-05 05:00:00|20503.7|20482.7|20511.2|20490.2|20515.3|20494.3|20499.9|20478.9|0
1741151100000|2025-03-05 05:05:00|20512.3|20491.3|20518.7|20497.7|20518.9|20497.9|20511.5|20490.5|0
1741151400000|2025-03-05 05:10:00|20517.7|20496.7|20508.5|20487.5|20518|20497|20506.9|20485.9|0
1741151700000|2025-03-05 05:15:00|20507.3|20486.3|20488|20467|20507.3|20486.3|20482.8|20461.8|0
1741152000000|2025-03-05 05:20:00|20488.2|20467.2|20491.9|20470.9|20493.2|20472.2|20476.8|20455.8|0
1741152300000|2025-03-05 05:25:00|20491.7|20470.7|20476.2|20455.2|20494.5|20473.5|20476.2|20455.2|0
1741152600000|2025-03-05 05:30:00|20472.5|20451.5|20487.4|20466.4|20491.2|20470.2|20472.5|20451.5|0
1741152900000|2025-03-05 05:35:00|20487.7|20466.7|20501.5|20480.5|20501.5|20480.5|20486.9|20465.9|0
1741153200000|2025-03-05 05:40:00|20499.8|20478.8|20512.2|20491.2|20514.7|20493.7|20499.7|20478.7|0
1741153500000|2025-03-05 05:45:00|20511.8|20490.8|20514.8|20493.8|20519.5|20498.5|20511|20490|0
1741153800000|2025-03-05 05:50:00|20515|20494|20520.5|20499.5|20523|20502|20510.4|20489.4|0
1741154100000|2025-03-05 05:55:00|20520.4|20499.4|20515.5|20494.5|20521.8|20500.8|20512.9|20491.9|0
1741154400000|2025-03-05 06:00:00|20516.7|20495.7|20516|20495|20519.2|20498.2|20510.4|20489.4|0
1741154700000|2025-03-05 06:05:00|20515.3|20494.3|20517.2|20496.2|20521.7|20500.7|20511.4|20490.4|0
1741155000000|2025-03-05 06:10:00|20516.9|20495.9|20530.8|20509.8|20532.5|20511.5|20515.2|20494.2|0
1741155300000|2025-03-05 06:15:00|20529.7|20508.7|20515|20494|20530.3|20509.3|20514.7|20493.7|0
1741155600000|2025-03-05 06:20:00|20514.2|20493.2|20503.5|20482.5|20518.9|20497.9|20501.4|20480.4|0
1741155900000|2025-03-05 06:25:00|20503.4|20482.4|20491.9|20470.9|20503.9|20482.9|20487.5|20466.5|0
1741156200000|2025-03-05 06:30:00|20496.3|20475.3|20488.3|20467.3|20498.3|20477.3|20483.9|20462.9|0
1741156500000|2025-03-05 06:35:00|20488.4|20467.4|20496.5|20475.5|20507.5|20486.5|20488.3|20467.3|0
1741156800000|2025-03-05 06:40:00|20496.7|20475.7|20505.4|20484.4|20515.2|20494.2|20496.7|20475.7|0
1741157100000|2025-03-05 06:45:00|20505.8|20484.8|20508.3|20487.3|20513.2|20492.2|20501.9|20480.9|0
1741157400000|2025-03-05 06:50:00|20508.2|20487.2|20520.8|20499.8|20521.9|20500.9|20507.8|20486.8|0
1741157700000|2025-03-05 06:55:00|20520.7|20499.7|20514.2|20493.2|20524.9|20503.9|20513.4|20492.4|0
1741158000000|2025-03-05 07:00:00|20517.7|20496.7|20518.3|20497.3|20542.2|20521.2|20513.3|20492.3|0
1741158300000|2025-03-05 07:05:00|20515.9|20494.9|20522.2|20501.2|20532.2|20511.2|20513.2|20492.2|0
1741158600000|2025-03-05 07:10:00|20522.7|20501.7|20511.5|20490.5|20523.5|20502.5|20505.7|20484.7|0
1741158900000|2025-03-05 07:15:00|20508.8|20487.8|20507.3|20486.3|20516.5|20495.5|20505.5|20484.5|0
1741159200000|2025-03-05 07:20:00|20507|20486|20515.8|20494.8|20520.8|20499.8|20506.7|20485.7|0
1741159500000|2025-03-05 07:25:00|20517.8|20496.8|20518.5|20497.5|20522.7|20501.7|20509.3|20488.3|0
1741159800000|2025-03-05 07:30:00|20518.7|20497.7|20516.9|20495.9|20518.9|20497.9|20507.8|20486.8|0
1741160100000|2025-03-05 07:35:00|20516|20495|20518|20497|20525.8|20504.8|20512.8|20491.8|0
1741160400000|2025-03-05 07:40:00|20517.8|20496.8|20513.7|20492.7|20518.7|20497.7|20504.2|20483.2|0
1741160700000|2025-03-05 07:45:00|20513.5|20492.5|20517.9|20496.9|20521.9|20500.9|20507.8|20486.8|0
1741161000000|2025-03-05 07:50:00|20518.5|20497.5|20510.9|20489.9|20519|20498|20501.8|20480.8|0
1741161300000|2025-03-05 07:55:00|20510.4|20489.4|20506|20485|20527.3|20506.3|20506|20485|0
1741161600000|2025-03-05 08:00:00|20507.5|20486.5|20494.3|20473.3|20510.8|20489.8|20488.2|20467.2|0
1741161900000|2025-03-05 08:05:00|20494.7|20473.7|20483.5|20462.5|20503.3|20482.3|20480.5|20459.5|0
1741162200000|2025-03-05 08:10:00|20483.7|20462.7|20499.5|20478.5|20508.8|20487.8|20479.9|20458.9|0
1741162500000|2025-03-05 08:15:00|20504.7|20483.7|20536.9|20515.9|20537.4|20516.4|20503.3|20482.3|0
1741162800000|2025-03-05 08:20:00|20537.2|20516.2|20537.2|20516.2|20543.4|20522.4|20524.5|20503.5|0
1741163100000|2025-03-05 08:25:00|20536.2|20515.2|20568.9|20547.9|20574.7|20553.7|20530.8|20509.8|0
1741163400000|2025-03-05 08:30:00|20569|20548|20543.2|20522.2|20571.9|20550.9|20541.5|20520.5|0
1741163700000|2025-03-05 08:35:00|20543|20522|20531.5|20510.5|20552.7|20531.7|20519|20498|0
1741164000000|2025-03-05 08:40:00|20531.7|20510.7|20525.7|20504.7|20534.3|20513.3|20521.7|20500.7|0
1741164300000|2025-03-05 08:45:00|20526.7|20505.7|20519|20498|20529.4|20508.4|20511.4|20490.4|0
1741164600000|2025-03-05 08:50:00|20519.4|20498.4|20521.8|20500.8|20522|20501|20506.8|20485.8|0
1741164900000|2025-03-05 08:55:00|20521.5|20500.5|20516.5|20495.5|20521.5|20500.5|20502.9|20481.9|0
1741165200000|2025-03-05 09:00:00|20509.8|20488.8|20513.5|20492.5|20523.8|20502.8|20494.8|20473.8|0
1741165500000|2025-03-05 09:05:00|20512.7|20491.7|20524.3|20503.3|20526|20505|20502.2|20481.2|0
1741165800000|2025-03-05 09:10:00|20523.9|20502.9|20530.5|20509.5|20535.7|20514.7|20518.2|20497.2|0
1741166100000|2025-03-05 09:15:00|20532.5|20511.5|20524.7|20503.7|20535.5|20514.5|20517.2|20496.2|0
1741166400000|2025-03-05 09:20:00|20525.4|20504.4|20553.8|20532.8|20558.8|20537.8|20525.4|20504.4|0
1741166700000|2025-03-05 09:25:00|20555|20534|20560.2|20539.2|20568.2|20547.2|20553.7|20532.7|0
1741167000000|2025-03-05 09:30:00|20560.4|20539.4|20573.4|20552.4|20582.2|20561.2|20558.2|20537.2|0
1741167300000|2025-03-05 09:35:00|20573.3|20552.3|20568.8|20547.8|20583.4|20562.4|20563.7|20542.7|0
1741167600000|2025-03-05 09:40:00|20569.3|20548.3|20584|20563|20584|20563|20564.7|20543.7|0
1741167900000|2025-03-05 09:45:00|20584.3|20563.3|20588.8|20567.8|20594.9|20573.9|20578.4|20557.4|0
1741168200000|2025-03-05 09:50:00|20590|20569|20573.9|20552.9|20593.4|20572.4|20573.9|20552.9|0
1741168500000|2025-03-05 09:55:00|20574.3|20553.3|20574.8|20553.8|20577.2|20556.2|20567.2|20546.2|0
1741168800000|2025-03-05 10:00:00|20575.2|20554.2|20566.5|20545.5|20584.5|20563.5|20562.4|20541.4|0
1741169100000|2025-03-05 10:05:00|20566.7|20545.7|20569.2|20548.2|20587.8|20566.8|20566.4|20545.4|0
1741169400000|2025-03-05 10:10:00|20568.5|20547.5|20536.3|20515.3|20570.7|20549.7|20526.3|20505.3|0
1741169700000|2025-03-05 10:15:00|20536|20515|20529.7|20508.7|20539.9|20518.9|20516.3|20495.3|0
1741170000000|2025-03-05 10:20:00|20529.4|20508.4|20513|20492|20530.2|20509.2|20512.3|20491.3|0
1741170300000|2025-03-05 10:25:00|20514.2|20493.2|20509.9|20488.9|20523.2|20502.2|20501.9|20480.9|0
1741170600000|2025-03-05 10:30:00|20508.3|20487.3|20522.5|20501.5|20529.5|20508.5|20507.4|20486.4|0
1741170900000|2025-03-05 10:35:00|20523.2|20502.2|20542.2|20521.2|20542.2|20521.2|20520.8|20499.8|0
1741171200000|2025-03-05 10:40:00|20543|20522|20542.2|20521.2|20549.7|20528.7|20538.4|20517.4|0
1741171500000|2025-03-05 10:45:00|20542.7|20521.7|20527.3|20506.3|20554.7|20533.7|20527|20506|0
1741171800000|2025-03-05 10:50:00|20526.8|20505.8|20520.9|20499.9|20533.9|20512.9|20519.9|20498.9|0
1741172100000|2025-03-05 10:55:00|20520.8|20499.8|20510.7|20489.7|20522|20501|20505.7|20484.7|0
1741172400000|2025-03-05 11:00:00|20513.2|20492.2|20514|20493|20518.7|20497.7|20501.5|20480.5|0
1741172700000|2025-03-05 11:05:00|20515|20494|20509.3|20488.3|20516.2|20495.2|20493.8|20472.8|0
1741173000000|2025-03-05 11:10:00|20509.2|20488.2|20509.8|20488.8|20517.9|20496.9|20498|20477|0
1741173300000|2025-03-05 11:15:00|20508.9|20487.9|20506.7|20485.7|20518|20497|20502.9|20481.9|0
1741173600000|2025-03-05 11:20:00|20508.5|20487.5|20502.2|20481.2|20517.2|20496.2|20497.7|20476.7|0
1741173900000|2025-03-05 11:25:00|20501.9|20480.9|20505.8|20484.8|20511.7|20490.7|20491.7|20470.7|0
1741174200000|2025-03-05 11:30:00|20506.2|20485.2|20501.4|20480.4|20518.5|20497.5|20501|20480|0
1741174500000|2025-03-05 11:35:00|20501.7|20480.7|20510.9|20489.9|20511.4|20490.4|20494.5|20473.5|0
1741174800000|2025-03-05 11:40:00|20510.8|20489.8|20516.9|20495.9|20518.7|20497.7|20501.2|20480.2|0
1741175100000|2025-03-05 11:45:00|20517.4|20496.4|20519.3|20498.3|20522.7|20501.7|20512.8|20491.8|0
1741175400000|2025-03-05 11:50:00|20519.9|20498.9|20426|20405|20519.9|20498.9|20412.2|20391.2|0
1741175700000|2025-03-05 11:55:00|20425.9|20404.9|20458.8|20437.8|20463.4|20442.4|20418.2|20397.2|0
1741176000000|2025-03-05 12:00:00|20464|20443|20452.9|20431.9|20483|20462|20452.9|20431.9|0
1741176300000|2025-03-05 12:05:00|20454.2|20433.2|20475.4|20454.4|20479.5|20458.5|20447|20426|0
1741176600000|2025-03-05 12:10:00|20475.5|20454.5|20468.7|20447.7|20492.2|20471.2|20461.3|20440.3|0
1741176900000|2025-03-05 12:15:00|20466.4|20445.4|20453.7|20432.7|20470.5|20449.5|20447.5|20426.5|0
1741177200000|2025-03-05 12:20:00|20457.7|20436.7|20459|20438|20462.7|20441.7|20426.9|20405.9|0
1741177500000|2025-03-05 12:25:00|20460.3|20439.3|20460.4|20439.4|20466.3|20445.3|20441.4|20420.4|0
1741177800000|2025-03-05 12:30:00|20460.5|20439.5|20473.7|20452.7|20478.5|20457.5|20459.7|20438.7|0
1741178100000|2025-03-05 12:35:00|20473.8|20452.8|20481.5|20460.5|20486.4|20465.4|20471.2|20450.2|0
1741178400000|2025-03-05 12:40:00|20479.9|20458.9|20488.4|20467.4|20489.2|20468.2|20477.2|20456.2|0
1741178700000|2025-03-05 12:45:00|20489|20468|20463.2|20442.2|20491|20470|20447.9|20426.9|0
1741179000000|2025-03-05 12:50:00|20463.7|20442.7|20457.8|20436.8|20474.5|20453.5|20456.7|20435.7|0
1741179300000|2025-03-05 12:55:00|20456.5|20435.5|20451.2|20430.2|20461|20440|20439.7|20418.7|0
1741179600000|2025-03-05 13:00:00|20453.3|20432.3|20478.5|20457.5|20483.8|20462.8|20423.3|20402.3|0
1741179900000|2025-03-05 13:05:00|20471.9|20450.9|20462.8|20441.8|20478.5|20457.5|20445.7|20424.7|0
1741180200000|2025-03-05 13:10:00|20463.2|20442.2|20449.2|20428.2|20479.9|20458.9|20444.9|20423.9|0
1741180500000|2025-03-05 13:15:00|20450.5|20429.5|20413|20392|20453.2|20432.2|20401.5|20380.5|0
1741180800000|2025-03-05 13:20:00|20411.5|20390.5|20426.4|20405.4|20437.2|20416.2|20410.5|20389.5|0
1741181100000|2025-03-05 13:25:00|20429|20408|20392.3|20371.3|20433|20412|20373|20352|0
1741181400000|2025-03-05 13:30:00|20394.2|20373.2|20429.2|20408.2|20433.9|20412.9|20391.3|20370.3|0
1741181700000|2025-03-05 13:35:00|20427.8|20406.8|20402.3|20381.3|20427.8|20406.8|20399.3|20378.3|0
1741182000000|2025-03-05 13:40:00|20401.5|20380.5|20381.9|20360.9|20425|20404|20381|20360|0
1741182300000|2025-03-05 13:45:00|20381.7|20360.7|20398.8|20377.8|20421.4|20400.4|20378.2|20357.2|0
1741182600000|2025-03-05 13:50:00|20400.4|20379.4|20411.5|20390.5|20414.8|20393.8|20391.5|20370.5|0
1741182900000|2025-03-05 13:55:00|20412.2|20391.2|20384.7|20363.7|20414.2|20393.2|20383.7|20362.7|0
1741183200000|2025-03-05 14:00:00|20379.5|20358.5|20350.8|20329.8|20382.9|20361.9|20346.3|20325.3|0
1741183500000|2025-03-05 14:05:00|20351|20330|20371.2|20350.2|20385.3|20364.3|20347.7|20326.7|0
1741183800000|2025-03-05 14:10:00|20370.5|20349.5|20405.4|20384.4|20406.5|20385.5|20364|20343|0
1741184100000|2025-03-05 14:15:00|20407.2|20386.2|20411.9|20390.9|20429.3|20408.3|20404.7|20383.7|0
1741184400000|2025-03-05 14:20:00|20409.9|20388.9|20388.9|20367.9|20414.3|20393.3|20388.9|20367.9|0
1741184700000|2025-03-05 14:25:00|20395.2|20374.2|20387.4|20366.4|20415.3|20394.3|20379.4|20358.4|0
1741185000000|2025-03-05 14:30:00|20384.9|20363.9|20380.8|20359.8|20409.4|20388.4|20350.7|20329.7|0
1741185300000|2025-03-05 14:35:00|20380.4|20359.4|20341.4|20320.4|20396.7|20375.7|20280.2|20259.2|0
1741185600000|2025-03-05 14:40:00|20350.7|20329.7|20392.2|20371.2|20420.5|20399.5|20350.7|20329.7|0
1741185900000|2025-03-05 14:45:00|20394.7|20373.7|20318.2|20297.2|20399.4|20378.4|20315.2|20294.2|0
1741186200000|2025-03-05 14:50:00|20314.2|20293.2|20300.5|20279.5|20372.9|20351.9|20285.4|20264.4|0
1741186500000|2025-03-05 14:55:00|20300.7|20279.7|20285.8|20264.8|20329.2|20308.2|20237.3|20216.3|0
1741186800000|2025-03-05 15:00:00|20318.2|20297.2|20410.8|20389.8|20446.5|20425.5|20318.2|20297.2|0
1741187100000|2025-03-05 15:05:00|20408.9|20387.9|20422.8|20401.8|20461.2|20440.2|20387.9|20366.9|0
1741187400000|2025-03-05 15:10:00|20417.7|20396.7|20399.2|20378.2|20442.3|20421.3|20377.9|20356.9|0
1741187700000|2025-03-05 15:15:00|20397.8|20376.8|20341.9|20320.9|20405|20384|20328.4|20307.4|0
1741188000000|2025-03-05 15:20:00|20339|20318|20306.4|20285.4|20358.8|20337.8|20265.7|20244.7|0
1741188300000|2025-03-05 15:25:00|20303.7|20282.7|20296.3|20275.3|20324.7|20303.7|20275.8|20254.8|0
1741188600000|2025-03-05 15:30:00|20298.3|20277.3|20330.9|20309.9|20351.2|20330.2|20279.9|20258.9|0
1741188900000|2025-03-05 15:35:00|20329.7|20308.7|20391.5|20370.5|20405|20384|20327.3|20306.3|0
1741189200000|2025-03-05 15:40:00|20392.5|20371.5|20375.8|20354.8|20392.5|20371.5|20338|20317|0
1741189500000|2025-03-05 15:45:00|20374.5|20353.5|20338.3|20317.3|20399.5|20378.5|20320.5|20299.5|0
1741189800000|2025-03-05 15:50:00|20338.5|20317.5|20380.7|20359.7|20384.8|20363.8|20303.5|20282.5|0
1741190100000|2025-03-05 15:55:00|20381.3|20360.3|20358.7|20337.7|20402|20381|20353.2|20332.2|0
1741190400000|2025-03-05 16:00:00|20350.2|20329.2|20318.7|20297.7|20350.7|20329.7|20299.7|20278.7|0
1741190700000|2025-03-05 16:05:00|20317.8|20296.8|20292.2|20271.2|20324|20303|20283.9|20262.9|0
1741191000000|2025-03-05 16:10:00|20292.7|20271.7|20261.8|20240.8|20294.5|20273.5|20219.8|20198.8|0
1741191300000|2025-03-05 16:15:00|20262.3|20241.3|20241.5|20220.5|20270.7|20249.7|20233.3|20212.3|0
1741191600000|2025-03-05 16:20:00|20241.8|20220.8|20264.8|20243.8|20267.3|20246.3|20220.7|20199.7|0
1741191900000|2025-03-05 16:25:00|20270.5|20249.5|20266.3|20245.3|20273.8|20252.8|20224.3|20203.3|0
1741192200000|2025-03-05 16:30:00|20262|20241|20204.3|20183.3|20262|20241|20195.4|20174.4|0
1741192500000|2025-03-05 16:35:00|20203.5|20182.5|20235|20214|20256.8|20235.8|20193.7|20172.7|0
1741192800000|2025-03-05 16:40:00|20233.5|20212.5|20199.3|20178.3|20233.5|20212.5|20187|20166|0
1741193100000|2025-03-05 16:45:00|20203.5|20182.5|20217.2|20196.2|20231.8|20210.8|20184.9|20163.9|0
1741193400000|2025-03-05 16:50:00|20207.5|20186.5|20229.3|20208.3|20235.7|20214.7|20186.2|20165.2|0
1741193700000|2025-03-05 16:55:00|20231.2|20210.2|20303.4|20282.4|20341.3|20320.3|20222.3|20201.3|0
1741194000000|2025-03-05 17:00:00|20304.3|20283.3|20305.9|20284.9|20361|20340|20299.5|20278.5|0
1741194300000|2025-03-05 17:05:00|20304.7|20283.7|20344|20323|20344|20323|20304.7|20283.7|0
1741194600000|2025-03-05 17:10:00|20341.8|20320.8|20334.5|20313.5|20364.5|20343.5|20325.9|20304.9|0
1741194900000|2025-03-05 17:15:00|20337.5|20316.5|20364.2|20343.2|20384|20363|20332.2|20311.2|0
1741195200000|2025-03-05 17:20:00|20363|20342|20416.4|20395.4|20427.7|20406.7|20354.5|20333.5|0
1741195500000|2025-03-05 17:25:00|20417.7|20396.7|20439|20418|20441.4|20420.4|20401|20380|0
1741195800000|2025-03-05 17:30:00|20442.8|20421.8|20442.8|20421.8|20450.7|20429.7|20430|20409|0
1741196100000|2025-03-05 17:35:00|20443.8|20422.8|20467.5|20446.5|20467.8|20446.8|20428.7|20407.7|0
1741196400000|2025-03-05 17:40:00|20466|20445|20464|20443|20477.3|20456.3|20451.5|20430.5|0
1741196700000|2025-03-05 17:45:00|20462.3|20441.3|20458.9|20437.9|20462.5|20441.5|20407.7|20386.7|0
1741197000000|2025-03-05 17:50:00|20458.8|20437.8|20511.5|20490.5|20533.2|20512.2|20458.8|20437.8|0
1741197300000|2025-03-05 17:55:00|20510.7|20489.7|20536|20515|20541|20520|20503.8|20482.8|0
1741197600000|2025-03-05 18:00:00|20535.8|20514.8|20537|20516|20546.8|20525.8|20507.3|20486.3|0
1741197900000|2025-03-05 18:05:00|20537.4|20516.4|20426.4|20405.4|20550.8|20529.8|20413.4|20392.4|0
1741198200000|2025-03-05 18:10:00|20434.4|20413.4|20486|20465|20513.9|20492.9|20431.9|20410.9|0
1741198500000|2025-03-05 18:15:00|20488.9|20467.9|20491.4|20470.4|20511.3|20490.3|20462.7|20441.7|0
1741198800000|2025-03-05 18:20:00|20490.8|20469.8|20483.5|20462.5|20509|20488|20469|20448|0
1741199100000|2025-03-05 18:25:00|20485|20464|20470|20449|20490.4|20469.4|20450.8|20429.8|0
1741199400000|2025-03-05 18:30:00|20469.9|20448.9|20456|20435|20491|20470|20415.9|20394.9|0
1741199700000|2025-03-05 18:35:00|20457.4|20436.4|20477.5|20456.5|20486.5|20465.5|20438.4|20417.4|0
1741200000000|2025-03-05 18:40:00|20480.8|20459.8|20445.5|20424.5|20480.8|20459.8|20435.8|20414.8|0
1741200300000|2025-03-05 18:45:00|20445.2|20424.2|20507.3|20486.3|20515.2|20494.2|20445.2|20424.2|0
1741200600000|2025-03-05 18:50:00|20506.8|20485.8|20527.4|20506.4|20536.5|20515.5|20506|20485|0
1741200900000|2025-03-05 18:55:00|20528.5|20507.5|20558|20537|20561.2|20540.2|20525.7|20504.7|0
1741201200000|2025-03-05 19:00:00|20556.8|20535.8|20577.3|20556.3|20581|20560|20525.8|20504.8|0
1741201500000|2025-03-05 19:05:00|20580.2|20559.2|20651.3|20630.3|20651.5|20630.5|20566.7|20545.7|0
1741201800000|2025-03-05 19:10:00|20651.2|20630.2|20659.8|20638.8|20670.9|20649.9|20635|20614|0
1741202100000|2025-03-05 19:15:00|20659.4|20638.4|20614.5|20593.5|20676.2|20655.2|20610.3|20589.3|0
1741202400000|2025-03-05 19:20:00|20614.4|20593.4|20654.9|20633.9|20660.7|20639.7|20599.3|20578.3|0
1741202700000|2025-03-05 19:25:00|20655.5|20634.5|20603.7|20582.7|20658|20637|20602.8|20581.8|0
1741203000000|2025-03-05 19:30:00|20605.5|20584.5|20620.9|20599.9|20634.8|20613.8|20605.5|20584.5|0
1741203300000|2025-03-05 19:35:00|20620.8|20599.8|20603.5|20582.5|20634|20613|20568.5|20547.5|0
1741203600000|2025-03-05 19:40:00|20605.2|20584.2|20602.9|20581.9|20632|20611|20596.3|20575.3|0
1741203900000|2025-03-05 19:45:00|20604.8|20583.8|20636.5|20615.5|20639.5|20618.5|20590.8|20569.8|0
1741204200000|2025-03-05 19:50:00|20633.9|20612.9|20636.2|20615.2|20647.5|20626.5|20616|20595|0
1741204500000|2025-03-05 19:55:00|20635.9|20614.9|20617.2|20596.2|20658.7|20637.7|20613.9|20592.9|0
1741204800000|2025-03-05 20:00:00|20617.3|20596.3|20668.5|20647.5|20683.8|20662.8|20612.3|20591.3|0
1741205100000|2025-03-05 20:05:00|20668.2|20647.2|20681.8|20660.8|20690.3|20669.3|20653.5|20632.5|0
1741205400000|2025-03-05 20:10:00|20681.5|20660.5|20678.8|20657.8|20687.2|20666.2|20659.3|20638.3|0
1741205700000|2025-03-05 20:15:00|20678|20657|20619.5|20598.5|20686.7|20665.7|20581.7|20560.7|0
1741206000000|2025-03-05 20:20:00|20619.9|20598.9|20609.5|20588.5|20632.8|20611.8|20575|20554|0
1741206300000|2025-03-05 20:25:00|20610.3|20589.3|20657.4|20636.4|20662.3|20641.3|20602.8|20581.8|0
1741206600000|2025-03-05 20:30:00|20656.3|20635.3|20629|20608|20656.3|20635.3|20606.8|20585.8|0
1741206900000|2025-03-05 20:35:00|20627.8|20606.8|20632.3|20611.3|20639.3|20618.3|20606.7|20585.7|0
1741207200000|2025-03-05 20:40:00|20632|20611|20649.7|20628.7|20657.5|20636.5|20621.3|20600.3|0
1741207500000|2025-03-05 20:45:00|20649.8|20628.8|20626.9|20605.9|20649.8|20628.8|20611.4|20590.4|0
1741207800000|2025-03-05 20:50:00|20619.8|20598.8|20655.8|20634.8|20668.8|20647.8|20569.5|20548.5|0
1741208100000|2025-03-05 20:55:00|20653.2|20632.2|20620.3|20599.3|20653.7|20632.7|20615.3|20594.3|0
1741208400000|2025-03-05 21:00:00|20624.7|20603.7|20611.8|20590.8|20625.9|20604.9|20591.6|20570.6|0
1741208700000|2025-03-05 21:05:00|20603.9|20582.9|20569.1|20548.1|20618.5|20597.5|20542.6|20521.6|0
1741209000000|2025-03-05 21:10:00|20570|20549|20560.9|20539.9|20572.3|20551.3|20553.3|20532.3|0
1741209300000|2025-03-05 21:15:00|20562.4|20541.4|20579.8|20558.8|20592.5|20571.5|20562.3|20541.3|0
1741209600000|2025-03-05 21:20:00|20579.6|20558.6|20565.6|20544.6|20584.5|20563.5|20563.8|20542.8|0
1741209900000|2025-03-05 21:25:00|20566.3|20545.3|20578|20557|20579.4|20558.4|20561.8|20540.8|0
1741210200000|2025-03-05 21:30:00|20577.9|20556.9|20572.5|20551.5|20578.3|20557.3|20561.3|20540.3|0
1741210500000|2025-03-05 21:35:00|20569.6|20548.6|20574.9|20553.9|20575.1|20554.1|20566.3|20545.3|0
1741210800000|2025-03-05 21:40:00|20575.1|20554.1|20572.5|20551.5|20582|20561|20565.9|20544.9|0
1741211100000|2025-03-05 21:45:00|20571.8|20550.8|20567|20546|20576.9|20555.9|20558.3|20537.3|0
1741211400000|2025-03-05 21:50:00|20567.5|20546.5|20568|20547|20568|20547|20561.9|20540.9|0
1741211700000|2025-03-05 21:55:00|20567.9|20546.9|20576|20555|20583.5|20562.5|20567.1|20546.1|0
1741212000000|2025-03-05 22:00:00|20576.1|20555.1|20578.6|20557.6|20583.5|20562.5|20570.7|20549.7|0
1741212300000|2025-03-05 22:05:00|20578.7|20557.7|20581.2|20560.2|20581.3|20560.3|20578.4|20557.4|0
1741212600000|2025-03-05 22:10:00|20581.3|20560.3|20581.9|20560.9|20583.4|20562.4|20580.7|20559.7|0
1741212900000|2025-03-05 22:15:00|20582|20561|20580.6|20559.6|20583.2|20562.2|20580.4|20559.4|0
1741213200000|2025-03-05 22:20:00|20581|20560|20581.3|20560.3|20581.3|20560.3|20579.9|20558.9|0
1741213500000|2025-03-05 22:25:00|20580.9|20559.9|20580.2|20559.2|20581.3|20560.3|20579.7|20558.7|0
1741213800000|2025-03-05 22:30:00|20580.3|20559.3|20581.3|20560.3|20583.5|20562.5|20580|20559|0
1741214100000|2025-03-05 22:35:00|20581.5|20560.5|20577.9|20556.9|20581.5|20560.5|20577.9|20556.9|0
1741214400000|2025-03-05 22:40:00|20578|20557|20581.7|20560.7|20585.2|20564.2|20578|20557|0
1741214700000|2025-03-05 22:45:00|20582.1|20561.1|20579.7|20558.7|20584.5|20563.5|20577.9|20556.9|0
1741215000000|2025-03-05 22:50:00|20579.6|20558.6|20578.9|20557.9|20580.1|20559.1|20578.2|20557.2|0
1741215300000|2025-03-05 22:55:00|20576.9|20555.9|20578.3|20557.3|20578.7|20557.7|20575.4|20554.4|0
1741215600000|2025-03-05 23:00:00|20575.1|20554.1|20596.1|20575.1|20596.9|20575.9|20573.7|20552.7|0
1741215900000|2025-03-05 23:05:00|20596.2|20575.2|20589.4|20568.4|20597.6|20576.6|20588.7|20567.7|0
1741216200000|2025-03-05 23:10:00|20589.6|20568.6|20604.2|20583.2|20609.8|20588.8|20589.6|20568.6|0
1741216500000|2025-03-05 23:15:00|20601.9|20580.9|20594.4|20573.4|20603.8|20582.8|20592.4|20571.4|0
1741216800000|2025-03-05 23:20:00|20593.3|20572.3|20586.3|20565.3|20599.6|20578.6|20581.9|20560.9|0
1741217100000|2025-03-05 23:25:00|20586.4|20565.4|20588.1|20567.1|20590.7|20569.7|20585.7|20564.7|0
1741217400000|2025-03-05 23:30:00|20587.9|20566.9|20563.3|20542.3|20589.1|20568.1|20559.6|20538.6|0
1741217700000|2025-03-05 23:35:00|20563.1|20542.1|20572.9|20551.9|20574.7|20553.7|20556.2|20535.2|0
1741218000000|2025-03-05 23:40:00|20572.6|20551.6|20581.2|20560.2|20581.6|20560.6|20571.6|20550.6|0
1741218300000|2025-03-05 23:45:00|20581.1|20560.1|20578.2|20557.2|20583.7|20562.7|20572.6|20551.6|0
1741218600000|2025-03-05 23:50:00|20578.1|20557.1|20574.8|20553.8|20582.6|20561.6|20573.7|20552.7|0
1741218900000|2025-03-05 23:55:00|20575.3|20554.3|20572.3|20551.3|20576.9|20555.9|20571.6|20550.6|0
1741219200000|2025-03-06 00:00:00|20571.6|20550.6|20578.7|20557.7|20584.1|20563.1|20561.4|20540.4|0
1741219500000|2025-03-06 00:05:00|20578.6|20557.6|20576.7|20555.7|20584.1|20563.1|20572.4|20551.4|0
1741219800000|2025-03-06 00:10:00|20577.8|20556.8|20595.9|20574.9|20597.3|20576.3|20574.4|20553.4|0
1741220100000|2025-03-06 00:15:00|20596.1|20575.1|20596.7|20575.7|20603.9|20582.9|20592.8|20571.8|0
1741220400000|2025-03-06 00:20:00|20596.9|20575.9|20592.7|20571.7|20600.9|20579.9|20589.9|20568.9|0
1741220700000|2025-03-06 00:25:00|20592.8|20571.8|20600.2|20579.2|20601.3|20580.3|20592.7|20571.7|0
1741221000000|2025-03-06 00:30:00|20600.1|20579.1|20598.7|20577.7|20601.1|20580.1|20597.7|20576.7|0
1741221300000|2025-03-06 00:35:00|20598.8|20577.8|20590.8|20569.8|20598.9|20577.9|20589.1|20568.1|0
1741221600000|2025-03-06 00:40:00|20591.2|20570.2|20590.4|20569.4|20594.9|20573.9|20588.6|20567.6|0
1741221900000|2025-03-06 00:45:00|20590.7|20569.7|20578.3|20557.3|20590.7|20569.7|20577.6|20556.6|0
1741222200000|2025-03-06 00:50:00|20579.3|20558.3|20572.3|20551.3|20583.9|20562.9|20570.8|20549.8|0
1741222500000|2025-03-06 00:55:00|20573.4|20552.4|20557.2|20536.2|20573.9|20552.9|20551.7|20530.7|0
1741222800000|2025-03-06 01:00:00|20557.4|20536.4|20552.1|20531.1|20570.7|20549.7|20552.1|20531.1|0
1741223100000|2025-03-06 01:05:00|20552.3|20531.3|20564.9|20543.9|20567.1|20546.1|20552.3|20531.3|0
1741223400000|2025-03-06 01:10:00|20566.2|20545.2|20576.6|20555.6|20578.3|20557.3|20566.2|20545.2|0
1741223700000|2025-03-06 01:15:00|20576.4|20555.4|20566.6|20545.6|20579.2|20558.2|20566.2|20545.2|0
1741224000000|2025-03-06 01:20:00|20566.9|20545.9|20570.1|20549.1|20572.2|20551.2|20566.1|20545.1|0
1741224300000|2025-03-06 01:25:00|20569.3|20548.3|20577.8|20556.8|20580.9|20559.9|20564.7|20543.7|0
1741224600000|2025-03-06 01:30:00|20578.1|20557.1|20565.1|20544.1|20578.6|20557.6|20561.4|20540.4|0
1741224900000|2025-03-06 01:35:00|20564.9|20543.9|20560.8|20539.8|20569.1|20548.1|20558.3|20537.3|0
1741225200000|2025-03-06 01:40:00|20560.4|20539.4|20566.1|20545.1|20569.2|20548.2|20555.1|20534.1|0
1741225500000|2025-03-06 01:45:00|20564.7|20543.7|20565.3|20544.3|20567.1|20546.1|20563.2|20542.2|0
1741225800000|2025-03-06 01:50:00|20565.2|20544.2|20582.9|20561.9|20582.9|20561.9|20561.2|20540.2|0
1741226100000|2025-03-06 01:55:00|20583.9|20562.9|20581.1|20560.1|20584.3|20563.3|20577.6|20556.6|0
1741226400000|2025-03-06 02:00:00|20581.7|20560.7|20589.9|20568.9|20592.3|20571.3|20580.9|20559.9|0
1741226700000|2025-03-06 02:05:00|20590.1|20569.1|20593.3|20572.3|20597.3|20576.3|20588.3|20567.3|0
1741227000000|2025-03-06 02:10:00|20593.6|20572.6|20585.4|20564.4|20593.6|20572.6|20580.4|20559.4|0
1741227300000|2025-03-06 02:15:00|20585.6|20564.6|20573.1|20552.1|20585.6|20564.6|20572.4|20551.4|0
1741227600000|2025-03-06 02:20:00|20572.8|20551.8|20564.7|20543.7|20573.9|20552.9|20557.6|20536.6|0
1741227900000|2025-03-06 02:25:00|20564.9|20543.9|20564.8|20543.8|20567.9|20546.9|20563.7|20542.7|0
1741228200000|2025-03-06 02:30:00|20562.8|20541.8|20588.7|20567.7|20590.4|20569.4|20561.6|20540.6|0
1741228500000|2025-03-06 02:35:00|20588.3|20567.3|20575.4|20554.4|20588.3|20567.3|20571.2|20550.2|0
1741228800000|2025-03-06 02:40:00|20575.6|20554.6|20570.1|20549.1|20576.3|20555.3|20567.8|20546.8|0
1741229100000|2025-03-06 02:45:00|20569.9|20548.9|20571.4|20550.4|20574.1|20553.1|20569.1|20548.1|0
1741229400000|2025-03-06 02:50:00|20571.7|20550.7|20575.6|20554.6|20577.3|20556.3|20570.6|20549.6|0
1741229700000|2025-03-06 02:55:00|20575.3|20554.3|20571.9|20550.9|20576.9|20555.9|20570.6|20549.6|0
1741230000000|2025-03-06 03:00:00|20572.4|20551.4|20571.1|20550.1|20574.4|20553.4|20563.1|20542.1|0
1741230300000|2025-03-06 03:05:00|20570.9|20549.9|20563.4|20542.4|20571.9|20550.9|20559.9|20538.9|0
1741230600000|2025-03-06 03:10:00|20563.6|20542.6|20562.6|20541.6|20568.7|20547.7|20561.1|20540.1|0
1741230900000|2025-03-06 03:15:00|20562.1|20541.1|20568.7|20547.7|20570.8|20549.8|20561.2|20540.2|0
1741231200000|2025-03-06 03:20:00|20568.8|20547.8|20561.8|20540.8|20571.2|20550.2|20560.8|20539.8|0
1741231500000|2025-03-06 03:25:00|20559.9|20538.9|20570.4|20549.4|20571.7|20550.7|20559.9|20538.9|0
1741231800000|2025-03-06 03:30:00|20570.6|20549.6|20570.2|20549.2|20572.7|20551.7|20563.7|20542.7|0
1741232100000|2025-03-06 03:35:00|20569.9|20548.9|20573.7|20552.7|20576.4|20555.4|20569.9|20548.9|0
1741232400000|2025-03-06 03:40:00|20573.8|20552.8|20580.6|20559.6|20584.3|20563.3|20572.3|20551.3|0
1741232700000|2025-03-06 03:45:00|20580.4|20559.4|20583.7|20562.7|20586.2|20565.2|20580.2|20559.2|0
1741233000000|2025-03-06 03:50:00|20583.8|20562.8|20587.7|20566.7|20591.3|20570.3|20582.9|20561.9|0
1741233300000|2025-03-06 03:55:00|20587.8|20566.8|20590.1|20569.1|20593.9|20572.9|20587.7|20566.7|0
1741233600000|2025-03-06 04:00:00|20589.7|20568.7|20588.7|20567.7|20597.4|20576.4|20587.9|20566.9|0
1741233900000|2025-03-06 04:05:00|20588.6|20567.6|20592.4|20571.4|20595.3|20574.3|20587.7|20566.7|0
1741234200000|2025-03-06 04:10:00|20592.6|20571.6|20594.2|20573.2|20595.7|20574.7|20590.1|20569.1|0
1741234500000|2025-03-06 04:15:00|20594.1|20573.1|20600.7|20579.7|20602.3|20581.3|20591.8|20570.8|0
1741234800000|2025-03-06 04:20:00|20600.8|20579.8|20597.2|20576.2|20601.1|20580.1|20591.3|20570.3|0
1741235100000|2025-03-06 04:25:00|20597.6|20576.6|20594.3|20573.3|20599.6|20578.6|20593.2|20572.2|0
1741235400000|2025-03-06 04:30:00|20594.9|20573.9|20602.4|20581.4|20606.3|20585.3|20594.9|20573.9|0
1741235700000|2025-03-06 04:35:00|20601.4|20580.4|20600.6|20579.6|20603.3|20582.3|20599.3|20578.3|0
1741236000000|2025-03-06 04:40:00|20600.7|20579.7|20600.9|20579.9|20604.1|20583.1|20600.3|20579.3|0
1741236300000|2025-03-06 04:45:00|20600.8|20579.8|20611.7|20590.7|20611.7|20590.7|20600.7|20579.7|0
1741236600000|2025-03-06 04:50:00|20611.6|20590.6|20605.3|20584.3|20612.2|20591.2|20605.3|20584.3|0
1741236900000|2025-03-06 04:55:00|20606.2|20585.2|20604.9|20583.9|20606.3|20585.3|20602.3|20581.3|0
1741237200000|2025-03-06 05:00:00|20604.8|20583.8|20606.7|20585.7|20610.1|20589.1|20603.8|20582.8|0
1741237500000|2025-03-06 05:05:00|20605.8|20584.8|20605.8|20584.8|20607.3|20586.3|20601.2|20580.2|0
1741237800000|2025-03-06 05:10:00|20605.9|20584.9|20611.2|20590.2|20611.4|20590.4|20603.3|20582.3|0
1741238100000|2025-03-06 05:15:00|20611.1|20590.1|20611.7|20590.7|20614.1|20593.1|20609.8|20588.8|0
1741238400000|2025-03-06 05:20:00|20611.6|20590.6|20608.1|20587.1|20611.8|20590.8|20607.7|20586.7|0
1741238700000|2025-03-06 05:25:00|20608.2|20587.2|20601.7|20580.7|20608.2|20587.2|20601.3|20580.3|0
1741239000000|2025-03-06 05:30:00|20601.9|20580.9|20600.6|20579.6|20605.9|20584.9|20599.2|20578.2|0
1741239300000|2025-03-06 05:35:00|20600.4|20579.4|20596.1|20575.1|20603.1|20582.1|20594.8|20573.8|0
1741239600000|2025-03-06 05:40:00|20595.9|20574.9|20593.9|20572.9|20597.7|20576.7|20593.2|20572.2|0
1741239900000|2025-03-06 05:45:00|20594.9|20573.9|20578.9|20557.9|20595.9|20574.9|20575.9|20554.9|0
1741240200000|2025-03-06 05:50:00|20578.8|20557.8|20582.2|20561.2|20583.2|20562.2|20573.6|20552.6|0
1741240500000|2025-03-06 05:55:00|20583.2|20562.2|20578.9|20557.9|20586.1|20565.1|20578.1|20557.1|0
1741240800000|2025-03-06 06:00:00|20578.8|20557.8|20570.3|20549.3|20579.4|20558.4|20567.4|20546.4|0
1741241100000|2025-03-06 06:05:00|20569.9|20548.9|20571.8|20550.8|20572.4|20551.4|20563.7|20542.7|0
1741241400000|2025-03-06 06:10:00|20571.9|20550.9|20587.3|20566.3|20590.9|20569.9|20569.7|20548.7|0
1741241700000|2025-03-06 06:15:00|20588.1|20567.1|20592.9|20571.9|20592.9|20571.9|20584.8|20563.8|0
1741242000000|2025-03-06 06:20:00|20593.8|20572.8|20598.7|20577.7|20600.6|20579.6|20593.8|20572.8|0
1741242300000|2025-03-06 06:25:00|20598.6|20577.6|20598.8|20577.8|20599.1|20578.1|20591.7|20570.7|0
1741242600000|2025-03-06 06:30:00|20596.8|20575.8|20599.1|20578.1|20606.3|20585.3|20596.8|20575.8|0
1741242900000|2025-03-06 06:35:00|20598.8|20577.8|20598.9|20577.9|20602.4|20581.4|20598.3|20577.3|0
1741243200000|2025-03-06 06:40:00|20599.1|20578.1|20604.6|20583.6|20604.8|20583.8|20597.8|20576.8|0
1741243500000|2025-03-06 06:45:00|20604.4|20583.4|20598.9|20577.9|20606.4|20585.4|20598.1|20577.1|0
1741243800000|2025-03-06 06:50:00|20598.2|20577.2|20597.4|20576.4|20601.1|20580.1|20595.7|20574.7|0
1741244100000|2025-03-06 06:55:00|20597.9|20576.9|20601.7|20580.7|20602.8|20581.8|20596.8|20575.8|0
1741244400000|2025-03-06 07:00:00|20601.8|20580.8|20599.1|20578.1|20608.2|20587.2|20597.7|20576.7|0
1741244700000|2025-03-06 07:05:00|20599.7|20578.7|20608.1|20587.1|20608.1|20587.1|20599.3|20578.3|0
1741245000000|2025-03-06 07:10:00|20608.8|20587.8|20594.8|20573.8|20608.8|20587.8|20593.7|20572.7|0
1741245300000|2025-03-06 07:15:00|20593.9|20572.9|20586.1|20565.1|20594.6|20573.6|20581.2|20560.2|0
1741245600000|2025-03-06 07:20:00|20586.3|20565.3|20596.6|20575.6|20602.1|20581.1|20584.7|20563.7|0
1741245900000|2025-03-06 07:25:00|20596.8|20575.8|20579.1|20558.1|20597.2|20576.2|20578.7|20557.7|0
1741246200000|2025-03-06 07:30:00|20579.6|20558.6|20578.1|20557.1|20590.2|20569.2|20572.8|20551.8|0
1741246500000|2025-03-06 07:35:00|20578.2|20557.2|20574.3|20553.3|20580.3|20559.3|20571.6|20550.6|0
1741246800000|2025-03-06 07:40:00|20573.7|20552.7|20546.2|20525.2|20574.8|20553.8|20542.8|20521.8|0
1741247100000|2025-03-06 07:45:00|20547.6|20526.6|20540.6|20519.6|20552.3|20531.3|20533.3|20512.3|0
1741247400000|2025-03-06 07:50:00|20537.6|20516.6|20529.4|20508.4|20542.9|20521.9|20520.7|20499.7|0
1741247700000|2025-03-06 07:55:00|20529.1|20508.1|20501.3|20480.3|20532.6|20511.6|20498.7|20477.7|0
1741248000000|2025-03-06 08:00:00|20497.6|20476.6|20504.2|20483.2|20511.7|20490.7|20480.3|20459.3|0
1741248300000|2025-03-06 08:05:00|20507.2|20486.2|20502.6|20481.6|20522.8|20501.8|20498.1|20477.1|0
1741248600000|2025-03-06 08:10:00|20501.4|20480.4|20468.2|20447.2|20513.4|20492.4|20439.4|20418.4|0
1741248900000|2025-03-06 08:15:00|20466.7|20445.7|20489.9|20468.9|20499.8|20478.8|20466.7|20445.7|0
1741249200000|2025-03-06 08:20:00|20489.3|20468.3|20470.8|20449.8|20492.1|20471.1|20467.4|20446.4|0
1741249500000|2025-03-06 08:25:00|20467.6|20446.6|20474.2|20453.2|20474.8|20453.8|20443.9|20422.9|0
1741249800000|2025-03-06 08:30:00|20473.3|20452.3|20476.6|20455.6|20487.2|20466.2|20459.8|20438.8|0
1741250100000|2025-03-06 08:35:00|20474.9|20453.9|20469.2|20448.2|20483.9|20462.9|20462.3|20441.3|0
1741250400000|2025-03-06 08:40:00|20468.8|20447.8|20444.7|20423.7|20468.8|20447.8|20433.6|20412.6|0
1741250700000|2025-03-06 08:45:00|20448.7|20427.7|20442.3|20421.3|20457.6|20436.6|20433.9|20412.9|0
1741251000000|2025-03-06 08:50:00|20439.8|20418.8|20438.2|20417.2|20448.6|20427.6|20425.6|20404.6|0
1741251300000|2025-03-06 08:55:00|20439.7|20418.7|20410.4|20389.4|20443.9|20422.9|20399.4|20378.4|0
1741251600000|2025-03-06 09:00:00|20409.7|20388.7|20435.7|20414.7|20448.3|20427.3|20388.1|20367.1|0
1741251900000|2025-03-06 09:05:00|20435.1|20414.1|20440.1|20419.1|20452.2|20431.2|20433.9|20412.9|0
1741252200000|2025-03-06 09:10:00|20439.4|20418.4|20413.7|20392.7|20439.4|20418.4|20412.1|20391.1|0
1741252500000|2025-03-06 09:15:00|20412.4|20391.4|20391.2|20370.2|20423.7|20402.7|20389.3|20368.3|0
1741252800000|2025-03-06 09:20:00|20390.8|20369.8|20384.9|20363.9|20417.4|20396.4|20384.2|20363.2|0
1741253100000|2025-03-06 09:25:00|20385.1|20364.1|20362.9|20341.9|20394.6|20373.6|20357.8|20336.8|0
1741253400000|2025-03-06 09:30:00|20362.1|20341.1|20386.1|20365.1|20389.8|20368.8|20343.8|20322.8|0
1741253700000|2025-03-06 09:35:00|20382.6|20361.6|20389.9|20368.9|20393.3|20372.3|20375.9|20354.9|0
1741254000000|2025-03-06 09:40:00|20389.7|20368.7|20403.4|20382.4|20404.6|20383.6|20388.1|20367.1|0
1741254300000|2025-03-06 09:45:00|20402.9|20381.9|20380.1|20359.1|20410.4|20389.4|20375.6|20354.6|0
1741254600000|2025-03-06 09:50:00|20381.2|20360.2|20372.9|20351.9|20392.8|20371.8|20363.6|20342.6|0
1741254900000|2025-03-06 09:55:00|20373.3|20352.3|20375.6|20354.6|20375.7|20354.7|20359.2|20338.2|0
1741255200000|2025-03-06 10:00:00|20375.7|20354.7|20366.1|20345.1|20375.7|20354.7|20339.7|20318.7|0
1741255500000|2025-03-06 10:05:00|20365.8|20344.8|20375.6|20354.6|20382.4|20361.4|20362.7|20341.7|0
1741255800000|2025-03-06 10:10:00|20376.9|20355.9|20370.2|20349.2|20386.2|20365.2|20367.9|20346.9|0
1741256100000|2025-03-06 10:15:00|20370.7|20349.7|20388.8|20367.8|20389.8|20368.8|20363.8|20342.8|0
1741256400000|2025-03-06 10:20:00|20388.6|20367.6|20400.9|20379.9|20402.1|20381.1|20385.9|20364.9|0
1741256700000|2025-03-06 10:25:00|20401.1|20380.1|20395.8|20374.8|20405.4|20384.4|20393.4|20372.4|0
1741257000000|2025-03-06 10:30:00|20393.8|20372.8|20382.9|20361.9|20394.8|20373.8|20381.9|20360.9|0
1741257300000|2025-03-06 10:35:00|20383.6|20362.6|20364.8|20343.8|20387.7|20366.7|20359.2|20338.2|0
1741257600000|2025-03-06 10:40:00|20365.1|20344.1|20361.9|20340.9|20369.4|20348.4|20352.9|20331.9|0
1741257900000|2025-03-06 10:45:00|20361.4|20340.4|20359.9|20338.9|20368.9|20347.9|20353.2|20332.2|0
1741258200000|2025-03-06 10:50:00|20359.8|20338.8|20339.1|20318.1|20364.9|20343.9|20337.4|20316.4|0
1741258500000|2025-03-06 10:55:00|20339.4|20318.4|20346.7|20325.7|20356.9|20335.9|20332.8|20311.8|0
1741258800000|2025-03-06 11:00:00|20343.9|20322.9|20330.6|20309.6|20349.7|20328.7|20319.6|20298.6|0
1741259100000|2025-03-06 11:05:00|20330.3|20309.3|20342.9|20321.9|20356.2|20335.2|20330.3|20309.3|0
1741259400000|2025-03-06 11:10:00|20343.2|20322.2|20344.7|20323.7|20350.6|20329.6|20337.3|20316.3|0
1741259700000|2025-03-06 11:15:00|20345.9|20324.9|20358.7|20337.7|20359.3|20338.3|20336.3|20315.3|0
1741260000000|2025-03-06 11:20:00|20356.7|20335.7|20364.8|20343.8|20368.4|20347.4|20354.3|20333.3|0
1741260300000|2025-03-06 11:25:00|20364.7|20343.7|20354.2|20333.2|20365.7|20344.7|20350.6|20329.6|0
1741260600000|2025-03-06 11:30:00|20352.6|20331.6|20357.9|20336.9|20366.9|20345.9|20349.9|20328.9|0
1741260900000|2025-03-06 11:35:00|20357.2|20336.2|20360.2|20339.2|20370.4|20349.4|20353.8|20332.8|0
1741261200000|2025-03-06 11:40:00|20359.4|20338.4|20383.7|20362.7|20385.7|20364.7|20356.1|20335.1|0
1741261500000|2025-03-06 11:45:00|20382.7|20361.7|20392.1|20371.1|20394.1|20373.1|20376.7|20355.7|0
1741261800000|2025-03-06 11:50:00|20391.4|20370.4|20387.9|20366.9|20394.7|20373.7|20384.8|20363.8|0
1741262100000|2025-03-06 11:55:00|20387.7|20366.7|20390.6|20369.6|20395.7|20374.7|20385.4|20364.4|0
1741262400000|2025-03-06 12:00:00|20392.1|20371.1|20376.9|20355.9|20394.9|20373.9|20373.3|20352.3|0
1741262700000|2025-03-06 12:05:00|20376.2|20355.2|20360.7|20339.7|20377.4|20356.4|20360.6|20339.6|0
1741263000000|2025-03-06 12:10:00|20361.1|20340.1|20361.8|20340.8|20369.3|20348.3|20353.9|20332.9|0
1741263300000|2025-03-06 12:15:00|20361.2|20340.2|20361.3|20340.3|20361.3|20340.3|20340.2|20319.2|0
1741263600000|2025-03-06 12:20:00|20361.4|20340.4|20349.4|20328.4|20362.3|20341.3|20344.3|20323.3|0
1741263900000|2025-03-06 12:25:00|20349.8|20328.8|20372.8|20351.8|20374.9|20353.9|20348.9|20327.9|0
1741264200000|2025-03-06 12:30:00|20372.2|20351.2|20349.6|20328.6|20377.8|20356.8|20339.7|20318.7|0
1741264500000|2025-03-06 12:35:00|20350.2|20329.2|20324.6|20303.6|20350.2|20329.2|20322.9|20301.9|0
1741264800000|2025-03-06 12:40:00|20323.7|20302.7|20340.8|20319.8|20342.8|20321.8|20321.3|20300.3|0
1741265100000|2025-03-06 12:45:00|20340.6|20319.6|20334.4|20313.4|20351.6|20330.6|20328.8|20307.8|0
1741265400000|2025-03-06 12:50:00|20335.2|20314.2|20345.7|20324.7|20350.3|20329.3|20331.6|20310.6|0
1741265700000|2025-03-06 12:55:00|20345.8|20324.8|20337.8|20316.8|20356.8|20335.8|20337.2|20316.2|0
1741266000000|2025-03-06 13:00:00|20339.4|20318.4|20308.6|20287.6|20341.1|20320.1|20306.8|20285.8|0
1741266300000|2025-03-06 13:05:00|20307.3|20286.3|20313.9|20292.9|20322.6|20301.6|20295.1|20274.1|0
1741266600000|2025-03-06 13:10:00|20316.2|20295.2|20297.1|20276.1|20316.2|20295.2|20292.9|20271.9|0
1741266900000|2025-03-06 13:15:00|20297.4|20276.4|20276.1|20255.1|20311.4|20290.4|20276.1|20255.1|0
1741267200000|2025-03-06 13:20:00|20274.9|20253.9|20272.7|20251.7|20289.6|20268.6|20266.8|20245.8|0
1741267500000|2025-03-06 13:25:00|20275.2|20254.2|20283.1|20262.1|20294.1|20273.1|20268.1|20247.1|0
1741267800000|2025-03-06 13:30:00|20285.1|20264.1|20330.4|20309.4|20330.4|20309.4|20276.9|20255.9|0
1741268100000|2025-03-06 13:35:00|20329.8|20308.8|20339.2|20318.2|20350.4|20329.4|20323.8|20302.8|0
1741268400000|2025-03-06 13:40:00|20338.9|20317.9|20314.7|20293.7|20339.3|20318.3|20296.6|20275.6|0
1741268700000|2025-03-06 13:45:00|20314.9|20293.9|20316.2|20295.2|20316.2|20295.2|20285.7|20264.7|0
1741269000000|2025-03-06 13:50:00|20310.7|20289.7|20293.2|20272.2|20315.7|20294.7|20283.6|20262.6|0
1741269300000|2025-03-06 13:55:00|20292.7|20271.7|20297.6|20276.6|20306.4|20285.4|20288.1|20267.1|0
1741269600000|2025-03-06 14:00:00|20293.1|20272.1|20312.1|20291.1|20314.3|20293.3|20273.6|20252.6|0
1741269900000|2025-03-06 14:05:00|20312.9|20291.9|20322.6|20301.6|20337.4|20316.4|20304.8|20283.8|0
1741270200000|2025-03-06 14:10:00|20322.4|20301.4|20327.1|20306.1|20330.8|20309.8|20314.4|20293.4|0
1741270500000|2025-03-06 14:15:00|20323.2|20302.2|20317.3|20296.3|20324.9|20303.9|20301.2|20280.2|0
1741270800000|2025-03-06 14:20:00|20316.9|20295.9|20294.6|20273.6|20317.7|20296.7|20289.6|20268.6|0
1741271100000|2025-03-06 14:25:00|20288.9|20267.9|20274.1|20253.1|20300.6|20279.6|20273.1|20252.1|0
1741271400000|2025-03-06 14:30:00|20276.6|20255.6|20252.4|20231.4|20277.3|20256.3|20206.4|20185.4|0
1741271700000|2025-03-06 14:35:00|20249.2|20228.2|20269.1|20248.1|20282.8|20261.8|20197.1|20176.1|0
1741272000000|2025-03-06 14:40:00|20266.3|20245.3|20221.8|20200.8|20282.7|20261.7|20212.2|20191.2|0
1741272300000|2025-03-06 14:45:00|20218.2|20197.2|20253.4|20232.4|20273.7|20252.7|20209.4|20188.4|0
1741272600000|2025-03-06 14:50:00|20261.1|20240.1|20267.1|20246.1|20309.6|20288.6|20250.9|20229.9|0
1741272900000|2025-03-06 14:55:00|20268.1|20247.1|20252.7|20231.7|20287.2|20266.2|20230.8|20209.8|0
1741273200000|2025-03-06 15:00:00|20249.3|20228.3|20327.9|20306.9|20350.4|20329.4|20221.4|20200.4|0
1741273500000|2025-03-06 15:05:00|20326.3|20305.3|20373.8|20352.8|20392.1|20371.1|20324.6|20303.6|0
1741273800000|2025-03-06 15:10:00|20369.6|20348.6|20370.2|20349.2|20389.1|20368.1|20353.7|20332.7|0
1741274100000|2025-03-06 15:15:00|20369.3|20348.3|20411.4|20390.4|20424.8|20403.8|20364.7|20343.7|0
1741274400000|2025-03-06 15:20:00|20411.8|20390.8|20422.2|20401.2|20449.9|20428.9|20405.1|20384.1|0
1741274700000|2025-03-06 15:25:00|20420.2|20399.2|20425.7|20404.7|20435.1|20414.1|20367.9|20346.9|0
1741275000000|2025-03-06 15:30:00|20425.6|20404.6|20398.2|20377.2|20433.8|20412.8|20389.1|20368.1|0
1741275300000|2025-03-06 15:35:00|20395.8|20374.8|20459.2|20438.2|20466.8|20445.8|20383.6|20362.6|0
1741275600000|2025-03-06 15:40:00|20460.7|20439.7|20464.2|20443.2|20479.4|20458.4|20433.3|20412.3|0
1741275900000|2025-03-06 15:45:00|20462.9|20441.9|20424.9|20403.9|20473.8|20452.8|20423.1|20402.1|0
1741276200000|2025-03-06 15:50:00|20425.7|20404.7|20374.3|20353.3|20427.7|20406.7|20368.6|20347.6|0
1741276500000|2025-03-06 15:55:00|20374.1|20353.1|20394.1|20373.1|20401.2|20380.2|20354.8|20333.8|0
1741276800000|2025-03-06 16:00:00|20396.9|20375.9|20418.8|20397.8|20442.9|20421.9|20396.9|20375.9|0
1741277100000|2025-03-06 16:05:00|20418.6|20397.6|20455.2|20434.2|20455.8|20434.8|20392.2|20371.2|0
1741277400000|2025-03-06 16:10:00|20455.7|20434.7|20427.6|20406.6|20460.9|20439.9|20412.3|20391.3|0
1741277700000|2025-03-06 16:15:00|20426.3|20405.3|20410.9|20389.9|20432.4|20411.4|20401.1|20380.1|0
1741278000000|2025-03-06 16:20:00|20407.8|20386.8|20382.6|20361.6|20415.9|20394.9|20344.3|20323.3|0
1741278300000|2025-03-06 16:25:00|20382.7|20361.7|20381.4|20360.4|20399.3|20378.3|20320.8|20299.8|0
1741278600000|2025-03-06 16:30:00|20380.7|20359.7|20407.9|20386.9|20441.7|20420.7|20363.7|20342.7|0
1741278900000|2025-03-06 16:35:00|20409.7|20388.7|20321.1|20300.1|20412.1|20391.1|20312.1|20291.1|0
1741279200000|2025-03-06 16:40:00|20320.4|20299.4|20305.6|20284.6|20324.3|20303.3|20293.7|20272.7|0
1741279500000|2025-03-06 16:45:00|20309.1|20288.1|20289.1|20268.1|20323.6|20302.6|20282.6|20261.6|0
1741279800000|2025-03-06 16:50:00|20287.7|20266.7|20252.3|20231.3|20287.7|20266.7|20237.9|20216.9|0
1741280100000|2025-03-06 16:55:00|20254.2|20233.2|20220.6|20199.6|20254.7|20233.7|20214.8|20193.8|0
1741280400000|2025-03-06 17:00:00|20219.1|20198.1|20157.1|20136.1|20241.8|20220.8|20153.6|20132.6|0
1741280700000|2025-03-06 17:05:00|20154.7|20133.7|20181.2|20160.2|20185.4|20164.4|20127.1|20106.1|0
1741281000000|2025-03-06 17:10:00|20182.4|20161.4|20134.4|20113.4|20183.1|20162.1|20132.9|20111.9|0
1741281300000|2025-03-06 17:15:00|20135.9|20114.9|20154.2|20133.2|20160.4|20139.4|20118.4|20097.4|0
1741281600000|2025-03-06 17:20:00|20152.4|20131.4|20153.7|20132.7|20196.8|20175.8|20150.2|20129.2|0
1741281900000|2025-03-06 17:25:00|20153.6|20132.6|20121.6|20100.6|20153.7|20132.7|20095.7|20074.7|0
1741282200000|2025-03-06 17:30:00|20122.8|20101.8|20146.2|20125.2|20169.1|20148.1|20118.6|20097.6|0
1741282500000|2025-03-06 17:35:00|20145.8|20124.8|20111.3|20090.3|20150.4|20129.4|20110.3|20089.3|0
1741282800000|2025-03-06 17:40:00|20110.3|20089.3|20127.8|20106.8|20159.1|20138.1|20108.6|20087.6|0
1741283100000|2025-03-06 17:45:00|20126.1|20105.1|20069.1|20048.1|20128.9|20107.9|20058.6|20037.6|0
1741283400000|2025-03-06 17:50:00|20066.9|20045.9|20093.1|20072.1|20094.4|20073.4|20063.1|20042.1|0
1741283700000|2025-03-06 17:55:00|20094.4|20073.4|20137.7|20116.7|20159.1|20138.1|20089.3|20068.3|0
1741284000000|2025-03-06 18:00:00|20138.8|20117.8|20116.9|20095.9|20148.9|20127.9|20107.7|20086.7|0
1741284300000|2025-03-06 18:05:00|20120.2|20099.2|20112.6|20091.6|20142.9|20121.9|20104.1|20083.1|0
1741284600000|2025-03-06 18:10:00|20115.9|20094.9|20129.6|20108.6|20132.3|20111.3|20091.1|20070.1|0
1741284900000|2025-03-06 18:15:00|20128.8|20107.8|20157.3|20136.3|20164.6|20143.6|20127.7|20106.7|0
1741285200000|2025-03-06 18:20:00|20156.6|20135.6|20161.1|20140.1|20173.9|20152.9|20140.4|20119.4|0
1741285500000|2025-03-06 18:25:00|20158.1|20137.1|20102.7|20081.7|20165.8|20144.8|20094.2|20073.2|0
1741285800000|2025-03-06 18:30:00|20103.4|20082.4|20102.7|20081.7|20129.3|20108.3|20087.1|20066.1|0
1741286100000|2025-03-06 18:35:00|20102.1|20081.1|20045.1|20024.1|20113.7|20092.7|20044.7|20023.7|0
1741286400000|2025-03-06 18:40:00|20043.1|20022.1|20039.3|20018.3|20043.1|20022.1|20010.7|19989.7|0
1741286700000|2025-03-06 18:45:00|20036.1|20015.1|20064.3|20043.3|20082.9|20061.9|20027.3|20006.3|0
1741287000000|2025-03-06 18:50:00|20066.1|20045.1|20088.2|20067.2|20107.7|20086.7|20064.2|20043.2|0
1741287300000|2025-03-06 18:55:00|20088.4|20067.4|20087.4|20066.4|20099.8|20078.8|20073.4|20052.4|0
1741287600000|2025-03-06 19:00:00|20085.9|20064.9|20027.1|20006.1|20092.6|20071.6|20024.9|20003.9|0
1741287900000|2025-03-06 19:05:00|20027.3|20006.3|20049.2|20028.2|20059.9|20038.9|20022.2|20001.2|0
1741288200000|2025-03-06 19:10:00|20049.1|20028.1|20039.4|20018.4|20079.1|20058.1|20036.4|20015.4|0
1741288500000|2025-03-06 19:15:00|20039.9|20018.9|20008.4|19987.4|20055.3|20034.3|19998.6|19977.6|0
1741288800000|2025-03-06 19:20:00|20008.9|19987.9|20020.4|19999.4|20021.2|20000.2|19995.6|19974.6|0
1741289100000|2025-03-06 19:25:00|20019.7|19998.7|19997.9|19976.9|20019.7|19998.7|19976.3|19955.3|0
1741289400000|2025-03-06 19:30:00|19995.8|19974.8|19987.7|19966.7|20008.4|19987.4|19970.4|19949.4|0
1741289700000|2025-03-06 19:35:00|19988.1|19967.1|19992.2|19971.2|20013.9|19992.9|19977.7|19956.7|0
1741290000000|2025-03-06 19:40:00|19990.8|19969.8|20028.1|20007.1|20044.9|20023.9|19987.2|19966.2|0
1741290300000|2025-03-06 19:45:00|20027.7|20006.7|20120.8|20099.8|20142.1|20121.1|20025.4|20004.4|0
1741290600000|2025-03-06 19:50:00|20127.3|20106.3|20127.9|20106.9|20173.8|20152.8|20115.9|20094.9|0
1741290900000|2025-03-06 19:55:00|20125.9|20104.9|20017.8|19996.8|20127.7|20106.7|20010.1|19989.1|0
1741291200000|2025-03-06 20:00:00|20014.9|19993.9|20062.6|20041.6|20073.3|20052.3|19994.2|19973.2|0
1741291500000|2025-03-06 20:05:00|20058.6|20037.6|20065.2|20044.2|20104.9|20083.9|20049.3|20028.3|0
1741291800000|2025-03-06 20:10:00|20063.1|20042.1|20095.9|20074.9|20097.3|20076.3|20053.8|20032.8|0
1741292100000|2025-03-06 20:15:00|20086.9|20065.9|20092.3|20071.3|20114.9|20093.9|20062.6|20041.6|0
1741292400000|2025-03-06 20:20:00|20085.3|20064.3|20021.1|20000.1|20103.1|20082.1|20001.7|19980.7|0
1741292700000|2025-03-06 20:25:00|20021.6|20000.6|20073.1|20052.1|20080.9|20059.9|20014.9|19993.9|0
1741293000000|2025-03-06 20:30:00|20073.3|20052.3|20068.3|20047.3|20120.6|20099.6|20063.6|20042.6|0
1741293300000|2025-03-06 20:35:00|20068.1|20047.1|20056.3|20035.3|20106.6|20085.6|20050.6|20029.6|0
1741293600000|2025-03-06 20:40:00|20052.8|20031.8|20021.7|20000.7|20060.8|20039.8|20015.7|19994.7|0
1741293900000|2025-03-06 20:45:00|20018.1|19997.1|20053.3|20032.3|20054.4|20033.4|20009.7|19988.7|0
1741294200000|2025-03-06 20:50:00|20062.7|20041.7|20077.3|20056.3|20082.1|20061.1|20037.4|20016.4|0
1741294500000|2025-03-06 20:55:00|20085.6|20064.6|20058.7|20037.7|20085.8|20064.8|20039.2|20018.2|0
1741294800000|2025-03-06 21:00:00|20061.9|20040.9|20097.2|20076.2|20098.2|20077.2|20042.3|20021.3|0
1741295100000|2025-03-06 21:05:00|20098.1|20077.1|20093.6|20072.6|20106.5|20085.5|20081.3|20060.3|0
1741295400000|2025-03-06 21:10:00|20093.2|20072.2|20088.6|20067.6|20103.5|20082.5|20082.5|20061.5|0
1741295700000|2025-03-06 21:15:00|20090|20069|20167.1|20146.1|20179.2|20158.2|20082.5|20061.5|0
1741296000000|2025-03-06 21:20:00|20165.8|20144.8|20154.6|20133.6|20175.3|20154.3|20153.3|20132.3|0
1741296300000|2025-03-06 21:25:00|20154.7|20133.7|20160.6|20139.6|20169.7|20148.7|20154.7|20133.7|0
1741296600000|2025-03-06 21:30:00|20162|20141|20141.2|20120.2|20164.2|20143.2|20137.2|20116.2|0
1741296900000|2025-03-06 21:35:00|20143.5|20122.5|20133.5|20112.5|20148.8|20127.8|20132.7|20111.7|0
1741297200000|2025-03-06 21:40:00|20134.5|20113.5|20139.1|20118.1|20140.8|20119.8|20124.2|20103.2|0
1741297500000|2025-03-06 21:45:00|20141|20120|20148.8|20127.8|20153.8|20132.8|20140.5|20119.5|0
1741297800000|2025-03-06 21:50:00|20148.1|20127.1|20147.7|20126.7|20158.7|20137.7|20147.7|20126.7|0
1741298100000|2025-03-06 21:55:00|20149|20128|20138.6|20117.6|20154.8|20133.8|20135.8|20114.8|0
1741298400000|2025-03-06 22:00:00|20140.5|20119.5|20140.2|20119.2|20144.9|20123.9|20139.8|20118.8|0
1741298700000|2025-03-06 22:05:00|20140.3|20119.3|20150.8|20129.8|20155.9|20134.9|20139.2|20118.2|0
1741299000000|2025-03-06 22:10:00|20155.1|20134.1|20173.8|20152.8|20177.7|20156.7|20154.7|20133.7|0
1741299300000|2025-03-06 22:15:00|20173.9|20152.9|20162.7|20141.7|20173.9|20152.9|20162.5|20141.5|0
1741299600000|2025-03-06 22:20:00|20162.8|20141.8|20167.6|20146.6|20168.3|20147.3|20162.8|20141.8|0
1741299900000|2025-03-06 22:25:00|20167.5|20146.5|20162.9|20141.9|20167.9|20146.9|20159.3|20138.3|0
1741300200000|2025-03-06 22:30:00|20162.8|20141.8|20166|20145|20166|20145|20162.4|20141.4|0
1741300500000|2025-03-06 22:35:00|20165.6|20144.6|20172.2|20151.2|20174.4|20153.4|20164.9|20143.9|0
1741300800000|2025-03-06 22:40:00|20172.1|20151.1|20173.7|20152.7|20173.7|20152.7|20167.8|20146.8|0
1741301100000|2025-03-06 22:45:00|20171.9|20150.9|20173.4|20152.4|20173.8|20152.8|20171.3|20150.3|0
1741301400000|2025-03-06 22:50:00|20173.5|20152.5|20174.9|20153.9|20175.6|20154.6|20172.7|20151.7|0
1741301700000|2025-03-06 22:55:00|20174.5|20153.5|20174.1|20153.1|20175.7|20154.7|20173.7|20152.7|0
1741302000000|2025-03-06 23:00:00|20188.6|20167.6|20189.7|20168.7|20195.6|20174.6|20176.7|20155.7|0
1741302300000|2025-03-06 23:05:00|20189.5|20168.5|20177.9|20156.9|20189.5|20168.5|20171.4|20150.4|0
1741302600000|2025-03-06 23:10:00|20178|20157|20182.5|20161.5|20189|20168|20173|20152|0
1741302900000|2025-03-06 23:15:00|20182.2|20161.2|20176.1|20155.1|20183.7|20162.7|20175.9|20154.9|0
1741303200000|2025-03-06 23:20:00|20176.4|20155.4|20157|20136|20176.4|20155.4|20154.1|20133.1|0
1741303500000|2025-03-06 23:25:00|20157.1|20136.1|20149.2|20128.2|20160.1|20139.1|20148.1|20127.1|0
1741303800000|2025-03-06 23:30:00|20149.6|20128.6|20167.6|20146.6|20169.1|20148.1|20149.6|20128.6|0
1741304100000|2025-03-06 23:35:00|20167.7|20146.7|20161.9|20140.9|20169.6|20148.6|20160.9|20139.9|0
1741304400000|2025-03-06 23:40:00|20162|20141|20159.6|20138.6|20163.4|20142.4|20152.6|20131.6|0
1741304700000|2025-03-06 23:45:00|20159.5|20138.5|20149.6|20128.6|20159.7|20138.7|20145.1|20124.1|0
1741305000000|2025-03-06 23:50:00|20149.7|20128.7|20142.4|20121.4|20156.5|20135.5|20141.2|20120.2|0
1741305300000|2025-03-06 23:55:00|20141.1|20120.1|20157.6|20136.6|20159.4|20138.4|20139.1|20118.1|0
1741305600000|2025-03-07 00:00:00|20156.4|20135.4|20159|20138|20162|20141|20136.2|20115.2|0
1741305900000|2025-03-07 00:05:00|20158|20137|20156|20135|20166.5|20145.5|20150|20129|0
1741306200000|2025-03-07 00:10:00|20154.5|20133.5|20165.6|20144.6|20166.5|20145.5|20152.6|20131.6|0
1741306500000|2025-03-07 00:15:00|20166|20145|20170.2|20149.2|20172.2|20151.2|20159.5|20138.5|0
1741306800000|2025-03-07 00:20:00|20171.5|20150.5|20144.4|20123.4|20171.5|20150.5|20142.7|20121.7|0
1741307100000|2025-03-07 00:25:00|20145|20124|20129.2|20108.2|20145.2|20124.2|20112.9|20091.9|0
1741307400000|2025-03-07 00:30:00|20128.7|20107.7|20141.7|20120.7|20144.4|20123.4|20124.6|20103.6|0
1741307700000|2025-03-07 00:35:00|20142.6|20121.6|20133.2|20112.2|20143.5|20122.5|20129.4|20108.4|0
1741308000000|2025-03-07 00:40:00|20132.4|20111.4|20160.4|20139.4|20166.9|20145.9|20132.4|20111.4|0
1741308300000|2025-03-07 00:45:00|20159.2|20138.2|20157.1|20136.1|20159.2|20138.2|20144.5|20123.5|0
1741308600000|2025-03-07 00:50:00|20158.9|20137.9|20152|20131|20167.1|20146.1|20149.6|20128.6|0
1741308900000|2025-03-07 00:55:00|20151.6|20130.6|20145.5|20124.5|20154.7|20133.7|20145.2|20124.2|0
1741309200000|2025-03-07 01:00:00|20149.1|20128.1|20143.2|20122.2|20149.5|20128.5|20132.1|20111.1|0
1741309500000|2025-03-07 01:05:00|20141|20120|20174.9|20153.9|20179.1|20158.1|20137.9|20116.9|0
1741309800000|2025-03-07 01:10:00|20175|20154|20186.5|20165.5|20189.9|20168.9|20175|20154|0
1741310100000|2025-03-07 01:15:00|20186.2|20165.2|20177|20156|20187.5|20166.5|20175.5|20154.5|0
1741310400000|2025-03-07 01:20:00|20176.9|20155.9|20169.5|20148.5|20177.1|20156.1|20161.4|20140.4|0
1741310700000|2025-03-07 01:25:00|20169.2|20148.2|20164.2|20143.2|20177.4|20156.4|20161.9|20140.9|0
1741311000000|2025-03-07 01:30:00|20163.9|20142.9|20156|20135|20167.7|20146.7|20154.9|20133.9|0
1741311300000|2025-03-07 01:35:00|20155.4|20134.4|20159|20138|20163.5|20142.5|20153.7|20132.7|0
1741311600000|2025-03-07 01:40:00|20159.1|20138.1|20167|20146|20167.2|20146.2|20154|20133|0
1741311900000|2025-03-07 01:45:00|20166.9|20145.9|20164.6|20143.6|20170.1|20149.1|20159.7|20138.7|0
1741312200000|2025-03-07 01:50:00|20163.1|20142.1|20163.4|20142.4|20167.7|20146.7|20156.6|20135.6|0
1741312500000|2025-03-07 01:55:00|20163.1|20142.1|20167.1|20146.1|20173|20152|20163.1|20142.1|0
1741312800000|2025-03-07 02:00:00|20166.1|20145.1|20158|20137|20166.1|20145.1|20150.7|20129.7|0
1741313100000|2025-03-07 02:05:00|20157.9|20136.9|20155.7|20134.7|20161.9|20140.9|20151.9|20130.9|0
1741313400000|2025-03-07 02:10:00|20156.9|20135.9|20168.5|20147.5|20168.9|20147.9|20155|20134|0
1741313700000|2025-03-07 02:15:00|20168.4|20147.4|20175.9|20154.9|20187.6|20166.6|20167.7|20146.7|0
1741314000000|2025-03-07 02:20:00|20176.2|20155.2|20166.2|20145.2|20176.5|20155.5|20159.7|20138.7|0
1741314300000|2025-03-07 02:25:00|20166.1|20145.1|20158.9|20137.9|20166.1|20145.1|20157.6|20136.6|0
1741314600000|2025-03-07 02:30:00|20158.7|20137.7|20159.6|20138.6|20160.1|20139.1|20146.9|20125.9|0
1741314900000|2025-03-07 02:35:00|20159.9|20138.9|20165.6|20144.6|20169.2|20148.2|20157.6|20136.6|0
1741315200000|2025-03-07 02:40:00|20165.7|20144.7|20172.4|20151.4|20172.6|20151.6|20164.7|20143.7|0
1741315500000|2025-03-07 02:45:00|20171.6|20150.6|20168.9|20147.9|20175.1|20154.1|20167.9|20146.9|0
1741315800000|2025-03-07 02:50:00|20168.7|20147.7|20166.5|20145.5|20174.9|20153.9|20164.5|20143.5|0
1741316100000|2025-03-07 02:55:00|20166.1|20145.1|20166|20145|20169.1|20148.1|20162.9|20141.9|0
1741316400000|2025-03-07 03:00:00|20167|20146|20160.6|20139.6|20169.6|20148.6|20158.9|20137.9|0
1741316700000|2025-03-07 03:05:00|20162|20141|20162.1|20141.1|20164.7|20143.7|20155|20134|0
1741317000000|2025-03-07 03:10:00|20162.4|20141.4|20146.2|20125.2|20162.6|20141.6|20144.9|20123.9|0
1741317300000|2025-03-07 03:15:00|20146.4|20125.4|20148.7|20127.7|20154.5|20133.5|20144.7|20123.7|0
1741317600000|2025-03-07 03:20:00|20148.9|20127.9|20152.2|20131.2|20153|20132|20135.1|20114.1|0
1741317900000|2025-03-07 03:25:00|20152.1|20131.1|20152.7|20131.7|20156.4|20135.4|20148|20127|0
1741318200000|2025-03-07 03:30:00|20152.9|20131.9|20152|20131|20154|20133|20142.5|20121.5|0
1741318500000|2025-03-07 03:35:00|20152.1|20131.1|20149|20128|20153|20132|20143.6|20122.6|0
1741318800000|2025-03-07 03:40:00|20150|20129|20150.7|20129.7|20152.1|20131.1|20144.1|20123.1|0
1741319100000|2025-03-07 03:45:00|20150.4|20129.4|20143|20122|20151.2|20130.2|20138.9|20117.9|0
1741319400000|2025-03-07 03:50:00|20143.1|20122.1|20142|20121|20149.1|20128.1|20139|20118|0
1741319700000|2025-03-07 03:55:00|20142.2|20121.2|20140.5|20119.5|20146.6|20125.6|20139.1|20118.1|0
1741320000000|2025-03-07 04:00:00|20141.2|20120.2|20156|20135|20157.9|20136.9|20138.1|20117.1|0
1741320300000|2025-03-07 04:05:00|20156.4|20135.4|20155.6|20134.6|20161.6|20140.6|20154.1|20133.1|0
1741320600000|2025-03-07 04:10:00|20155.5|20134.5|20150.1|20129.1|20158.2|20137.2|20149.6|20128.6|0
1741320900000|2025-03-07 04:15:00|20150|20129|20144.1|20123.1|20150|20129|20140|20119|0
1741321200000|2025-03-07 04:20:00|20143.9|20122.9|20144.1|20123.1|20145.2|20124.2|20140.5|20119.5|0
1741321500000|2025-03-07 04:25:00|20144.2|20123.2|20137.7|20116.7|20144.4|20123.4|20129.2|20108.2|0
1741321800000|2025-03-07 04:30:00|20138.5|20117.5|20142.9|20121.9|20148.2|20127.2|20137.4|20116.4|0
1741322100000|2025-03-07 04:35:00|20143|20122|20146.6|20125.6|20150.6|20129.6|20137.4|20116.4|0
1741322400000|2025-03-07 04:40:00|20146.9|20125.9|20150.1|20129.1|20152.1|20131.1|20145.5|20124.5|0
1741322700000|2025-03-07 04:45:00|20149.9|20128.9|20150|20129|20152.1|20131.1|20146.4|20125.4|0
1741323000000|2025-03-07 04:50:00|20149.9|20128.9|20146.7|20125.7|20152.6|20131.6|20146.5|20125.5|0
1741323300000|2025-03-07 04:55:00|20147.2|20126.2|20154.2|20133.2|20157.2|20136.2|20146.9|20125.9|0
1741323600000|2025-03-07 05:00:00|20155.2|20134.2|20143|20122|20157.9|20136.9|20142|20121|0
1741323900000|2025-03-07 05:05:00|20142.9|20121.9|20133.9|20112.9|20148.2|20127.2|20133.9|20112.9|0
1741324200000|2025-03-07 05:10:00|20133.7|20112.7|20141.5|20120.5|20144.1|20123.1|20132.1|20111.1|0
1741324500000|2025-03-07 05:15:00|20141.1|20120.1|20153.1|20132.1|20156.4|20135.4|20138.2|20117.2|0
1741324800000|2025-03-07 05:20:00|20153|20132|20140.7|20119.7|20154.9|20133.9|20135.7|20114.7|0
1741325100000|2025-03-07 05:25:00|20141.4|20120.4|20146.7|20125.7|20149.7|20128.7|20140.9|20119.9|0
1741325400000|2025-03-07 05:30:00|20147.4|20126.4|20155.1|20134.1|20156.5|20135.5|20147.4|20126.4|0
1741325700000|2025-03-07 05:35:00|20153.2|20132.2|20152|20131|20155|20134|20151|20130|0
1741326000000|2025-03-07 05:40:00|20152.1|20131.1|20142.9|20121.9|20153.9|20132.9|20141.9|20120.9|0
1741326300000|2025-03-07 05:45:00|20143|20122|20134.2|20113.2|20144.7|20123.7|20133.5|20112.5|0
1741326600000|2025-03-07 05:50:00|20134.6|20113.6|20123.9|20102.9|20135.9|20114.9|20120|20099|0
1741326900000|2025-03-07 05:55:00|20123.7|20102.7|20124|20103|20129.7|20108.7|20111|20090|0
1741327200000|2025-03-07 06:00:00|20126.2|20105.2|20109.9|20088.9|20127.9|20106.9|20103|20082|0
1741327500000|2025-03-07 06:05:00|20111.2|20090.2|20105.5|20084.5|20111.5|20090.5|20097.2|20076.2|0
1741327800000|2025-03-07 06:10:00|20106.4|20085.4|20108.6|20087.6|20110.2|20089.2|20089.9|20068.9|0
1741328100000|2025-03-07 06:15:00|20108.2|20087.2|20118.9|20097.9|20119.2|20098.2|20105.1|20084.1|0
1741328400000|2025-03-07 06:20:00|20117.9|20096.9|20106.9|20085.9|20119|20098|20106.9|20085.9|0
1741328700000|2025-03-07 06:25:00|20107.1|20086.1|20111.7|20090.7|20115.2|20094.2|20106.6|20085.6|0
1741329000000|2025-03-07 06:30:00|20113.5|20092.5|20104.5|20083.5|20115.1|20094.1|20100.6|20079.6|0
1741329300000|2025-03-07 06:35:00|20104|20083|20096.1|20075.1|20106.2|20085.2|20095.9|20074.9|0
1741329600000|2025-03-07 06:40:00|20095.6|20074.6|20097.2|20076.2|20101|20080|20091.4|20070.4|0
1741329900000|2025-03-07 06:45:00|20098.4|20077.4|20095.4|20074.4|20104.7|20083.7|20093.6|20072.6|0
1741330200000|2025-03-07 06:50:00|20095.1|20074.1|20090.6|20069.6|20095.9|20074.9|20084.9|20063.9|0
1741330500000|2025-03-07 06:55:00|20090.1|20069.1|20099.1|20078.1|20102.1|20081.1|20089.9|20068.9|0
1741330800000|2025-03-07 07:00:00|20093.5|20072.5|20122.7|20101.7|20128.7|20107.7|20093.5|20072.5|0
1741331100000|2025-03-07 07:05:00|20123.1|20102.1|20135|20114|20140.4|20119.4|20122|20101|0
1741331400000|2025-03-07 07:10:00|20134.4|20113.4|20135.4|20114.4|20147|20126|20134.1|20113.1|0
1741331700000|2025-03-07 07:15:00|20135.7|20114.7|20130.1|20109.1|20138.4|20117.4|20128.6|20107.6|0
1741332000000|2025-03-07 07:20:00|20126|20105|20126.7|20105.7|20137.7|20116.7|20125.1|20104.1|0
1741332300000|2025-03-07 07:25:00|20127.2|20106.2|20136.5|20115.5|20142.4|20121.4|20127.1|20106.1|0
1741332600000|2025-03-07 07:30:00|20135.2|20114.2|20134.6|20113.6|20138.2|20117.2|20126.2|20105.2|0
1741332900000|2025-03-07 07:35:00|20135|20114|20105.7|20084.7|20138.4|20117.4|20105.7|20084.7|0
1741333200000|2025-03-07 07:40:00|20106.2|20085.2|20118.5|20097.5|20118.5|20097.5|20104|20083|0
1741333500000|2025-03-07 07:45:00|20118.9|20097.9|20140.5|20119.5|20140.7|20119.7|20114|20093|0
1741333800000|2025-03-07 07:50:00|20141|20120|20130.9|20109.9|20146.1|20125.1|20127.6|20106.6|0
1741334100000|2025-03-07 07:55:00|20128.4|20107.4|20137|20116|20139.4|20118.4|20128.4|20107.4|0
1741334400000|2025-03-07 08:00:00|20131|20110|20139.5|20118.5|20144.9|20123.9|20125.9|20104.9|0
1741334700000|2025-03-07 08:05:00|20137.4|20116.4|20137.4|20116.4|20155.1|20134.1|20133.6|20112.6|0
1741335000000|2025-03-07 08:10:00|20138.6|20117.6|20148.4|20127.4|20150|20129|20127.5|20106.5|0
1741335300000|2025-03-07 08:15:00|20148|20127|20146.9|20125.9|20157|20136|20139.4|20118.4|0
1741335600000|2025-03-07 08:20:00|20145.7|20124.7|20139.9|20118.9|20150.5|20129.5|20135.6|20114.6|0
1741335900000|2025-03-07 08:25:00|20139|20118|20144.9|20123.9|20146.1|20125.1|20130|20109|0
1741336200000|2025-03-07 08:30:00|20144.6|20123.6|20139.1|20118.1|20159.6|20138.6|20137.1|20116.1|0
1741336500000|2025-03-07 08:35:00|20139.7|20118.7|20124.2|20103.2|20144.9|20123.9|20121.2|20100.2|0
1741336800000|2025-03-07 08:40:00|20124.6|20103.6|20143.6|20122.6|20144.7|20123.7|20117|20096|0
1741337100000|2025-03-07 08:45:00|20143.9|20122.9|20146.7|20125.7|20149.7|20128.7|20132.7|20111.7|0
1741337400000|2025-03-07 08:50:00|20146.9|20125.9|20131.9|20110.9|20149.5|20128.5|20126.1|20105.1|0
1741337700000|2025-03-07 08:55:00|20132.2|20111.2|20139.7|20118.7|20147.4|20126.4|20131.5|20110.5|0
1741338000000|2025-03-07 09:00:00|20141.2|20120.2|20166.1|20145.1|20166.6|20145.6|20129.7|20108.7|0
1741338300000|2025-03-07 09:05:00|20165.7|20144.7|20180.5|20159.5|20182.4|20161.4|20165.4|20144.4|0
1741338600000|2025-03-07 09:10:00|20179.2|20158.2|20193.7|20172.7|20197.4|20176.4|20178.1|20157.1|0
1741338900000|2025-03-07 09:15:00|20193.5|20172.5|20189.1|20168.1|20193.6|20172.6|20172.7|20151.7|0
1741339200000|2025-03-07 09:20:00|20189.5|20168.5|20168.4|20147.4|20189.6|20168.6|20167.1|20146.1|0
1741339500000|2025-03-07 09:25:00|20168.6|20147.6|20175.5|20154.5|20179.1|20158.1|20163.2|20142.2|0
1741339800000|2025-03-07 09:30:00|20176.1|20155.1|20179.5|20158.5|20187.4|20166.4|20171.4|20150.4|0
1741340100000|2025-03-07 09:35:00|20179.2|20158.2|20166.6|20145.6|20183.5|20162.5|20165.7|20144.7|0
1741340400000|2025-03-07 09:40:00|20166.9|20145.9|20162.2|20141.2|20169.5|20148.5|20154.9|20133.9|0
1741340700000|2025-03-07 09:45:00|20162.7|20141.7|20179|20158|20179|20158|20160.7|20139.7|0
1741341000000|2025-03-07 09:50:00|20179.1|20158.1|20176.9|20155.9|20184.4|20163.4|20172.1|20151.1|0
1741341300000|2025-03-07 09:55:00|20177.4|20156.4|20168|20147|20180.1|20159.1|20167.2|20146.2|0
1741341600000|2025-03-07 10:00:00|20168.9|20147.9|20155|20134|20171|20150|20154.2|20133.2|0
1741341900000|2025-03-07 10:05:00|20155.1|20134.1|20129.7|20108.7|20155.1|20134.1|20128.4|20107.4|0
1741342200000|2025-03-07 10:10:00|20129.9|20108.9|20153.5|20132.5|20153.5|20132.5|20129.9|20108.9|0
1741342500000|2025-03-07 10:15:00|20153|20132|20158.5|20137.5|20159.7|20138.7|20147|20126|0
1741342800000|2025-03-07 10:20:00|20157.9|20136.9|20156.7|20135.7|20160.1|20139.1|20150|20129|0
1741343100000|2025-03-07 10:25:00|20157|20136|20152.4|20131.4|20161.4|20140.4|20143.9|20122.9|0
1741343400000|2025-03-07 10:30:00|20152.2|20131.2|20155.6|20134.6|20156.5|20135.5|20143.9|20122.9|0
1741343700000|2025-03-07 10:35:00|20155.7|20134.7|20153|20132|20162.7|20141.7|20153|20132|0
1741344000000|2025-03-07 10:40:00|20153.2|20132.2|20151.7|20130.7|20165.1|20144.1|20151.2|20130.2|0
1741344300000|2025-03-07 10:45:00|20151.6|20130.6|20154.4|20133.4|20157|20136|20148.7|20127.7|0
1741344600000|2025-03-07 10:50:00|20153.9|20132.9|20150|20129|20156.4|20135.4|20141.6|20120.6|0
1741344900000|2025-03-07 10:55:00|20149.7|20128.7|20148.6|20127.6|20149.7|20128.7|20136|20115|0
1741345200000|2025-03-07 11:00:00|20147.9|20126.9|20153.2|20132.2|20153.9|20132.9|20122.2|20101.2|0
1741345500000|2025-03-07 11:05:00|20152|20131|20143.5|20122.5|20159.4|20138.4|20142.5|20121.5|0
1741345800000|2025-03-07 11:10:00|20143.2|20122.2|20142.9|20121.9|20145.1|20124.1|20133.2|20112.2|0
1741346100000|2025-03-07 11:15:00|20142.6|20121.6|20148.5|20127.5|20152.2|20131.2|20139.7|20118.7|0
1741346400000|2025-03-07 11:20:00|20148.6|20127.6|20153.4|20132.4|20158|20137|20146.2|20125.2|0
1741346700000|2025-03-07 11:25:00|20150.2|20129.2|20152|20131|20154.9|20133.9|20146.7|20125.7|0
1741347000000|2025-03-07 11:30:00|20152.1|20131.1|20162.5|20141.5|20165.6|20144.6|20148|20127|0
1741347300000|2025-03-07 11:35:00|20162.2|20141.2|20169.7|20148.7|20172|20151|20162.2|20141.2|0
1741347600000|2025-03-07 11:40:00|20167.7|20146.7|20151.4|20130.4|20169|20148|20148.4|20127.4|0
1741347900000|2025-03-07 11:45:00|20150.7|20129.7|20148.5|20127.5|20156.5|20135.5|20147.9|20126.9|0
1741348200000|2025-03-07 11:50:00|20145.6|20124.6|20146.5|20125.5|20152.7|20131.7|20140.1|20119.1|0
1741348500000|2025-03-07 11:55:00|20146.4|20125.4|20155.1|20134.1|20155.1|20134.1|20143.9|20122.9|0
1741348800000|2025-03-07 12:00:00|20152.4|20131.4|20140.7|20119.7|20152.4|20131.4|20131.1|20110.1|0
1741349100000|2025-03-07 12:05:00|20141.2|20120.2|20131.1|20110.1|20150.9|20129.9|20127.6|20106.6|0
1741349400000|2025-03-07 12:10:00|20131.2|20110.2|20137.9|20116.9|20140.7|20119.7|20120|20099|0
1741349700000|2025-03-07 12:15:00|20138.7|20117.7|20108.6|20087.6|20140.2|20119.2|20104.1|20083.1|0
1741350000000|2025-03-07 12:20:00|20108.4|20087.4|20111.6|20090.6|20118|20097|20103.4|20082.4|0
1741350300000|2025-03-07 12:25:00|20111.4|20090.4|20099.7|20078.7|20116.2|20095.2|20096.1|20075.1|0
1741350600000|2025-03-07 12:30:00|20100|20079|20109|20088|20110.2|20089.2|20088.2|20067.2|0
1741350900000|2025-03-07 12:35:00|20109.2|20088.2|20093.4|20072.4|20115.1|20094.1|20093.4|20072.4|0
1741351200000|2025-03-07 12:40:00|20093.2|20072.2|20066.2|20045.2|20099|20078|20066.2|20045.2|0
1741351500000|2025-03-07 12:45:00|20067.4|20046.4|20084.5|20063.5|20088.6|20067.6|20066.2|20045.2|0
1741351800000|2025-03-07 12:50:00|20084.1|20063.1|20081.5|20060.5|20090.9|20069.9|20072.2|20051.2|0
1741352100000|2025-03-07 12:55:00|20081|20060|20096|20075|20102.1|20081.1|20079.5|20058.5|0
1741352400000|2025-03-07 13:00:00|20094.4|20073.4|20087.2|20066.2|20099.2|20078.2|20080.4|20059.4|0
1741352700000|2025-03-07 13:05:00|20086.2|20065.2|20098.4|20077.4|20103.6|20082.6|20079.5|20058.5|0
1741353000000|2025-03-07 13:10:00|20098|20077|20071.6|20050.6|20101.7|20080.7|20068|20047|0
1741353300000|2025-03-07 13:15:00|20070.2|20049.2|20077.6|20056.6|20082.2|20061.2|20054.6|20033.6|0
1741353600000|2025-03-07 13:20:00|20082.1|20061.1|20074.1|20053.1|20085.2|20064.2|20070|20049|0
1741353900000|2025-03-07 13:25:00|20074|20053|20079.7|20058.7|20090.9|20069.9|20068.9|20047.9|0
1741354200000|2025-03-07 13:30:00|20040.7|20019.7|20155.6|20134.6|20237.5|20216.5|20040.7|20019.7|0
1741354500000|2025-03-07 13:35:00|20157.6|20136.6|20145.9|20124.9|20186|20165|20120.9|20099.9|0
1741354800000|2025-03-07 13:40:00|20148.9|20127.9|20141.6|20120.6|20148.9|20127.9|20093.2|20072.2|0
1741355100000|2025-03-07 13:45:00|20141.4|20120.4|20108.6|20087.6|20148|20127|20099.7|20078.7|0
1741355400000|2025-03-07 13:50:00|20108.9|20087.9|20098.9|20077.9|20111.1|20090.1|20085.9|20064.9|0
1741355700000|2025-03-07 13:55:00|20097.4|20076.4|20037.4|20016.4|20098.5|20077.5|20013.1|19992.1|0
1741356000000|2025-03-07 14:00:00|20036.1|20015.1|20075.9|20054.9|20082.4|20061.4|20033.7|20012.7|0
1741356300000|2025-03-07 14:05:00|20074.2|20053.2|20040.1|20019.1|20079.1|20058.1|20020.5|19999.5|0
1741356600000|2025-03-07 14:10:00|20043.5|20022.5|20029.5|20008.5|20043.5|20022.5|19999.2|19978.2|0
1741356900000|2025-03-07 14:15:00|20029.2|20008.2|20041.1|20020.1|20050|20029|20023|20002|0
1741357200000|2025-03-07 14:20:00|20041.2|20020.2|20044.7|20023.7|20054|20033|20034.1|20013.1|0
1741357500000|2025-03-07 14:25:00|20041.5|20020.5|20009|19988|20044.2|20023.2|20003.1|19982.1|0
1741357800000|2025-03-07 14:30:00|20004.9|19983.9|20069.7|20048.7|20070.4|20049.4|20000.2|19979.2|0
1741358100000|2025-03-07 14:35:00|20068.6|20047.6|20061.7|20040.7|20095.1|20074.1|20004.1|19983.1|0
1741358400000|2025-03-07 14:40:00|20062|20041|20120.1|20099.1|20158.4|20137.4|20059.4|20038.4|0
1741358700000|2025-03-07 14:45:00|20122.1|20101.1|20165.2|20144.2|20183.4|20162.4|20114.2|20093.2|0
1741359000000|2025-03-07 14:50:00|20163.1|20142.1|20189.9|20168.9|20204.6|20183.6|20141.1|20120.1|0
1741359300000|2025-03-07 14:55:00|20192.4|20171.4|20111.1|20090.1|20211.1|20190.1|20108.5|20087.5|0
1741359600000|2025-03-07 15:00:00|20111|20090|20132.9|20111.9|20148.1|20127.1|20053.7|20032.7|0
1741359900000|2025-03-07 15:05:00|20131.4|20110.4|20143.9|20122.9|20162.4|20141.4|20107.9|20086.9|0
1741360200000|2025-03-07 15:10:00|20144.5|20123.5|20086.9|20065.9|20151.4|20130.4|20077.2|20056.2|0
1741360500000|2025-03-07 15:15:00|20085|20064|20050.2|20029.2|20086.9|20065.9|20024.4|20003.4|0
1741360800000|2025-03-07 15:20:00|20054.7|20033.7|20082.5|20061.5|20100.4|20079.4|20033|20012|0
1741361100000|2025-03-07 15:25:00|20080.2|20059.2|20028.9|20007.9|20081.9|20060.9|20014|19993|0
1741361400000|2025-03-07 15:30:00|20024|20003|19922.7|19901.7|20024|20003|19899.4|19878.4|0
1741361700000|2025-03-07 15:35:00|19922.1|19901.1|19893.9|19872.9|19923.1|19902.1|19879.6|19858.6|0
1741362000000|2025-03-07 15:40:00|19895.2|19874.2|19917.1|19896.1|19927.1|19906.1|19860.5|19839.5|0
1741362300000|2025-03-07 15:45:00|19916.1|19895.1|20012.6|19991.6|20052.5|20031.5|19905.9|19884.9|0
1741362600000|2025-03-07 15:50:00|20014.6|19993.6|19999|19978|20028.9|20007.9|19951.2|19930.2|0
1741362900000|2025-03-07 15:55:00|19994.2|19973.2|19993.1|19972.1|20019|19998|19962.9|19941.9|0
1741363200000|2025-03-07 16:00:00|19984.6|19963.6|19957.1|19936.1|19994.6|19973.6|19935.4|19914.4|0
1741363500000|2025-03-07 16:05:00|19960.5|19939.5|19972.1|19951.1|20003.4|19982.4|19941.4|19920.4|0
1741363800000|2025-03-07 16:10:00|19978|19957|19955.9|19934.9|19981.9|19960.9|19941.6|19920.6|0
1741364100000|2025-03-07 16:15:00|19963.2|19942.2|19895.2|19874.2|19963.2|19942.2|19888.7|19867.7|0
1741364400000|2025-03-07 16:20:00|19897.7|19876.7|19882.2|19861.2|19906.7|19885.7|19873.9|19852.9|0
1741364700000|2025-03-07 16:25:00|19881.1|19860.1|19841.1|19820.1|19881.4|19860.4|19829.1|19808.1|0
1741365000000|2025-03-07 16:30:00|19847.2|19826.2|19830.9|19809.9|19854.2|19833.2|19825.6|19804.6|0
1741365300000|2025-03-07 16:35:00|19834.4|19813.4|19806|19785|19836.1|19815.1|19796.1|19775.1|0
1741365600000|2025-03-07 16:40:00|19803.2|19782.2|19800.6|19779.6|19807.7|19786.7|19757.6|19736.6|0
1741365900000|2025-03-07 16:45:00|19798.1|19777.1|19781.4|19760.4|19812.1|19791.1|19758.6|19737.6|0
1741366200000|2025-03-07 16:50:00|19785.1|19764.1|19774.1|19753.1|19785.1|19764.1|19739|19718|0
1741366500000|2025-03-07 16:55:00|19775.9|19754.9|19799.1|19778.1|19806.1|19785.1|19760.1|19739.1|0
1741366800000|2025-03-07 17:00:00|19801.1|19780.1|19818.2|19797.2|19865.2|19844.2|19797.9|19776.9|0
1741367100000|2025-03-07 17:05:00|19816.5|19795.5|19776.9|19755.9|19838.6|19817.6|19762|19741|0
1741367400000|2025-03-07 17:10:00|19776.6|19755.6|19791.1|19770.1|19801|19780|19746.5|19725.5|0
1741367700000|2025-03-07 17:15:00|19791.4|19770.4|19758.4|19737.4|19796.9|19775.9|19747.7|19726.7|0
1741368000000|2025-03-07 17:20:00|19760.7|19739.7|19820.7|19799.7|19822.7|19801.7|19756.9|19735.9|0
1741368300000|2025-03-07 17:25:00|19819.5|19798.5|19844.7|19823.7|19845.4|19824.4|19806.5|19785.5|0
1741368600000|2025-03-07 17:30:00|19844.9|19823.9|19906.2|19885.2|19908.7|19887.7|19818.9|19797.9|0
1741368900000|2025-03-07 17:35:00|19906.4|19885.4|19894.4|19873.4|19934.5|19913.5|19879.2|19858.2|0
1741369200000|2025-03-07 17:40:00|19892.9|19871.9|19974.2|19953.2|19976.6|19955.6|19888|19867|0
1741369500000|2025-03-07 17:45:00|19972.4|19951.4|19972.6|19951.6|20016.5|19995.5|19956.5|19935.5|0
1741369800000|2025-03-07 17:50:00|19971.4|19950.4|20044.4|20023.4|20044.4|20023.4|19966.4|19945.4|0
1741370100000|2025-03-07 17:55:00|20045.5|20024.5|19915.4|19894.4|20054.4|20033.4|19894.1|19873.1|0
1741370400000|2025-03-07 18:00:00|19915.7|19894.7|20039|20018|20042.4|20021.4|19914.6|19893.6|0
1741370700000|2025-03-07 18:05:00|20039.2|20018.2|20036|20015|20086.2|20065.2|20031.1|20010.1|0
1741371000000|2025-03-07 18:10:00|20033.7|20012.7|20054.6|20033.6|20060.6|20039.6|19985.9|19964.9|0
1741371300000|2025-03-07 18:15:00|20054.9|20033.9|20070|20049|20070.9|20049.9|20040.2|20019.2|0
1741371600000|2025-03-07 18:20:00|20068.4|20047.4|20023.1|20002.1|20093.2|20072.2|20014.1|19993.1|0
1741371900000|2025-03-07 18:25:00|20021.6|20000.6|20024.6|20003.6|20046.5|20025.5|20009.6|19988.6|0
1741372200000|2025-03-07 18:30:00|20024.4|20003.4|20042.7|20021.7|20060.1|20039.1|20012.5|19991.5|0
1741372500000|2025-03-07 18:35:00|20043|20022|20110.5|20089.5|20115.6|20094.6|20035.2|20014.2|0
1741372800000|2025-03-07 18:40:00|20109.5|20088.5|20099.9|20078.9|20127.9|20106.9|20064.9|20043.9|0
1741373100000|2025-03-07 18:45:00|20096.4|20075.4|20110.6|20089.6|20129.2|20108.2|20092.1|20071.1|0
1741373400000|2025-03-07 18:50:00|20111.1|20090.1|20140.9|20119.9|20145.9|20124.9|20098.7|20077.7|0
1741373700000|2025-03-07 18:55:00|20140.2|20119.2|20139.4|20118.4|20145.4|20124.4|20111.2|20090.2|0
1741374000000|2025-03-07 19:00:00|20140.1|20119.1|20155.2|20134.2|20176.7|20155.7|20132.6|20111.6|0
1741374300000|2025-03-07 19:05:00|20156.5|20135.5|20094.2|20073.2|20158.9|20137.9|20093.2|20072.2|0
1741374600000|2025-03-07 19:10:00|20093.7|20072.7|20135.2|20114.2|20149.6|20128.6|20093.7|20072.7|0
1741374900000|2025-03-07 19:15:00|20138.4|20117.4|20174.7|20153.7|20177.9|20156.9|20131.9|20110.9|0
1741375200000|2025-03-07 19:20:00|20175.7|20154.7|20238.9|20217.9|20239.2|20218.2|20175.1|20154.1|0
1741375500000|2025-03-07 19:25:00|20239.2|20218.2|20220.6|20199.6|20241.5|20220.5|20189.7|20168.7|0
1741375800000|2025-03-07 19:30:00|20222.1|20201.1|20221.5|20200.5|20243.6|20222.6|20205.4|20184.4|0
1741376100000|2025-03-07 19:35:00|20222.1|20201.1|20221.5|20200.5|20239.2|20218.2|20184.4|20163.4|0
1741376400000|2025-03-07 19:40:00|20223.6|20202.6|20175.1|20154.1|20229.1|20208.1|20164.9|20143.9|0
1741376700000|2025-03-07 19:45:00|20176.7|20155.7|20146.1|20125.1|20177.4|20156.4|20139.4|20118.4|0
1741377000000|2025-03-07 19:50:00|20142.9|20121.9|20161.4|20140.4|20169.4|20148.4|20135.1|20114.1|0
1741377300000|2025-03-07 19:55:00|20162.4|20141.4|20164.1|20143.1|20184.2|20163.2|20154.9|20133.9|0
1741377600000|2025-03-07 20:00:00|20162.1|20141.1|20156.5|20135.5|20175.4|20154.4|20144.1|20123.1|0
1741377900000|2025-03-07 20:05:00|20156.6|20135.6|20209|20188|20213.6|20192.6|20154.2|20133.2|0
1741378200000|2025-03-07 20:10:00|20210.6|20189.6|20192.7|20171.7|20223.9|20202.9|20187.2|20166.2|0
1741378500000|2025-03-07 20:15:00|20192.4|20171.4|20210.7|20189.7|20220.2|20199.2|20144.7|20123.7|0
1741378800000|2025-03-07 20:20:00|20211.5|20190.5|20179|20158|20211.5|20190.5|20163|20142|0
1741379100000|2025-03-07 20:25:00|20175.9|20154.9|20197.5|20176.5|20206.1|20185.1|20173.9|20152.9|0
1741379400000|2025-03-07 20:30:00|20191.1|20170.1|20197.5|20176.5|20207.4|20186.4|20165.6|20144.6|0
1741379700000|2025-03-07 20:35:00|20200.9|20179.9|20111.5|20090.5|20203.6|20182.6|20097.2|20076.2|0
1741380000000|2025-03-07 20:40:00|20113|20092|20139.9|20118.9|20143.2|20122.2|20070.9|20049.9|0
1741380300000|2025-03-07 20:45:00|20133.1|20112.1|20190.6|20169.6|20192.5|20171.5|20133.1|20112.1|0
1741380600000|2025-03-07 20:50:00|20182|20161|20219.2|20198.2|20219.2|20198.2|20144.2|20123.2|0
1741380900000|2025-03-07 20:55:00|20222.1|20201.1|20194.5|20173.5|20255.5|20234.5|20192.5|20171.5|0
1741381200000|2025-03-07 21:00:00|20197.2|20176.2|20152.5|20131.5|20197.2|20176.2|20115|20094|0
1741381500000|2025-03-07 21:05:00|20154.5|20133.5|20183|20162|20183.4|20162.4|20143.1|20122.1|0
1741381800000|2025-03-07 21:10:00|20181.9|20160.9|20178.9|20157.9|20181.9|20160.9|20160.6|20139.6|0
1741382100000|2025-03-07 21:15:00|20177.6|20156.6|20176.2|20155.2|20190.9|20169.9|20168.7|20147.7|0
1741382400000|2025-03-07 21:20:00|20177.2|20156.2|20174.5|20153.5|20177.2|20156.2|20160.1|20139.1|0
1741382700000|2025-03-07 21:25:00|20173.1|20152.1|20171.9|20150.9|20178.4|20157.4|20168.5|20147.5|0
1741383000000|2025-03-07 21:30:00|20172|20151|20172.5|20151.5|20184.9|20163.9|20169.9|20148.9|0
1741383300000|2025-03-07 21:35:00|20173.7|20152.7|20173.6|20152.6|20176|20155|20169.5|20148.5|0
1741383600000|2025-03-07 21:40:00|20173|20152|20168.5|20147.5|20176.9|20155.9|20168|20147|0
1741383900000|2025-03-07 21:45:00|20169.9|20148.9|20178.7|20157.7|20181.4|20160.4|20167|20146|0
1741384200000|2025-03-07 21:50:00|20179|20158|20176.2|20155.2|20186.7|20165.7|20176.2|20155.2|0
1741384500000|2025-03-07 21:55:00|20177.7|20156.7|20176.2|20155.2|20179.2|20158.2|20167.5|20146.5|0
1741420500000|2025-03-08 07:55:00|20175.2|20154.2|20175.2|20154.2|20175.2|20154.2|20175.2|20154.2|0
1741420800000|2025-03-08 08:00:00|20170.7|20158.7|20170.7|20158.7|20170.7|20158.7|20170.7|20158.7|0
1741421100000|2025-03-08 08:05:00|20169.3|20157.3|20169.3|20157.3|20169.3|20157.3|20169.3|20157.3|0
1741421400000|2025-03-08 08:10:00|20171.2|20159.2|20171.2|20159.2|20171.2|20159.2|20171.2|20159.2|0
1741422300000|2025-03-08 08:25:00|20170.2|20158.2|20170.2|20158.2|20170.2|20158.2|20170.2|20158.2|0
1741427400000|2025-03-08 09:50:00|20166.2|20154.2|20166.1|20154.1|20166.2|20154.2|20166.1|20154.1|0
1741428000000|2025-03-08 10:00:00|20166|20154|20166|20154|20166|20154|20166|20154|0
1741432200000|2025-03-08 11:10:00|20167.9|20155.9|20167.9|20155.9|20167.9|20155.9|20167.9|20155.9|0
1741435200000|2025-03-08 12:00:00|20167.8|20155.8|20167.7|20155.7|20167.8|20155.8|20167.7|20155.7|0
1741437600000|2025-03-08 12:40:00|20165.7|20153.7|20164.7|20152.7|20165.7|20153.7|20164.7|20152.7|0
1741441200000|2025-03-08 13:40:00|20164.8|20152.8|20165.1|20153.1|20165.1|20153.1|20164.8|20152.8|0
1741442100000|2025-03-08 13:55:00|20164.1|20152.1|20164.1|20152.1|20164.1|20152.1|20164.1|20152.1|0
1741447500000|2025-03-08 15:25:00|20164.2|20152.2|20164.4|20152.4|20165.4|20153.4|20164.2|20152.2|0
1741460700000|2025-03-08 19:05:00|20164.6|20152.6|20164.6|20152.6|20164.6|20152.6|20164.6|20152.6|0
1741461900000|2025-03-08 19:25:00|20165.4|20153.4|20165.4|20153.4|20165.4|20153.4|20165.4|20153.4|0
1741471200000|2025-03-08 22:00:00|20166.9|20154.9|20166.9|20154.9|20166.9|20154.9|20166.9|20154.9|0
1741478100000|2025-03-08 23:55:00|20167.7|20155.7|20167.7|20155.7|20167.7|20155.7|20167.7|20155.7|0
1741479900000|2025-03-09 00:25:00|20170.8|20158.8|20172.4|20160.4|20172.4|20160.4|20170.8|20158.8|0
1741487100000|2025-03-09 02:25:00|20171.6|20159.6|20171.6|20159.6|20171.6|20159.6|20171.6|20159.6|0
1741508100000|2025-03-09 08:15:00|20172.4|20160.4|20172.4|20160.4|20172.4|20160.4|20172.4|20160.4|0
1741509000000|2025-03-09 08:30:00|20178.4|20166.4|20178.4|20166.4|20178.4|20166.4|20178.4|20166.4|0
1741509300000|2025-03-09 08:35:00|20180.4|20168.4|20180.4|20168.4|20180.4|20168.4|20180.4|20168.4|0
1741512300000|2025-03-09 09:25:00|20181.1|20169.1|20181.1|20169.1|20181.1|20169.1|20181.1|20169.1|0
1741512900000|2025-03-09 09:35:00|20187.1|20175.1|20187.1|20175.1|20187.1|20175.1|20187.1|20175.1|0
1741513200000|2025-03-09 09:40:00|20189.1|20177.1|20189.1|20177.1|20189.1|20177.1|20189.1|20177.1|0
1741513800000|2025-03-09 09:50:00|20189.2|20177.2|20191.2|20179.2|20191.2|20179.2|20189.2|20177.2|0
1741514100000|2025-03-09 09:55:00|20192|20180|20196|20184|20196|20184|20192|20180|0
1741514700000|2025-03-09 10:05:00|20196.8|20184.8|20202.8|20190.8|20202.8|20190.8|20196.8|20184.8|0
1741515900000|2025-03-09 10:25:00|20206.8|20194.8|20206.8|20194.8|20206.8|20194.8|20206.8|20194.8|0
1741516800000|2025-03-09 10:40:00|20210.8|20198.8|20210.8|20198.8|20210.8|20198.8|20210.8|20198.8|0
1741517700000|2025-03-09 10:55:00|20209.6|20197.6|20210.3|20198.3|20210.3|20198.3|20209.6|20197.6|0
1741518000000|2025-03-09 11:00:00|20209|20197|20209|20197|20209|20197|20209|20197|0
1741518300000|2025-03-09 11:05:00|20209.3|20197.3|20209.3|20197.3|20209.3|20197.3|20209.3|20197.3|0
1741518900000|2025-03-09 11:15:00|20209|20197|20209|20197|20209|20197|20209|20197|0
1741524300000|2025-03-09 12:45:00|20208.7|20196.7|20208.7|20196.7|20208.7|20196.7|20208.7|20196.7|0
1741525800000|2025-03-09 13:10:00|20206.8|20194.8|20206.8|20194.8|20206.8|20194.8|20206.8|20194.8|0
1741527900000|2025-03-09 13:45:00|20206.7|20194.7|20206.7|20194.7|20206.7|20194.7|20206.7|20194.7|0
1741528500000|2025-03-09 13:55:00|20212.7|20200.7|20212.7|20200.7|20212.7|20200.7|20212.7|20200.7|0
1741528800000|2025-03-09 14:00:00|20211.9|20199.9|20211.5|20199.5|20211.9|20199.9|20211.5|20199.5|0
1741529100000|2025-03-09 14:05:00|20212.3|20200.3|20212.3|20200.3|20212.3|20200.3|20212.3|20200.3|0
1741534500000|2025-03-09 15:35:00|20211.4|20199.4|20211.4|20199.4|20211.4|20199.4|20211.4|20199.4|0
1741535400000|2025-03-09 15:50:00|20210.6|20198.6|20208.7|20196.7|20210.6|20198.6|20208.7|20196.7|0
1741535700000|2025-03-09 15:55:00|20202.8|20190.8|20202.1|20190.1|20202.8|20190.8|20202.1|20190.1|0
1741536000000|2025-03-09 16:00:00|20200.9|20188.9|20200.9|20188.9|20200.9|20188.9|20200.9|20188.9|0
1741538400000|2025-03-09 16:40:00|20200|20188|20199.4|20187.4|20200|20188|20199.4|20187.4|0
1741538700000|2025-03-09 16:45:00|20198.8|20186.8|20198.1|20186.1|20198.8|20186.8|20197.9|20185.9|0
1741540200000|2025-03-09 17:10:00|20197.9|20185.9|20197.2|20185.2|20197.9|20185.9|20197.2|20185.2|0
1741540500000|2025-03-09 17:15:00|20197.3|20185.3|20197.3|20185.3|20197.3|20185.3|20197.3|20185.3|0
1741542300000|2025-03-09 17:45:00|20191.5|20179.5|20188.7|20176.7|20191.5|20179.5|20188.5|20176.5|0
1741542600000|2025-03-09 17:50:00|20184.8|20172.8|20185|20173|20185|20173|20184.8|20172.8|0
1741542900000|2025-03-09 17:55:00|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|0
1741543200000|2025-03-09 18:00:00|20181.3|20169.3|20178.3|20166.3|20181.5|20169.5|20178|20166|0
1741545000000|2025-03-09 18:30:00|20177.5|20165.5|20177.5|20165.5|20177.5|20165.5|20177.5|20165.5|0
1741546200000|2025-03-09 18:50:00|20173.5|20161.5|20173.5|20161.5|20173.5|20161.5|20173.5|20161.5|0
1741546800000|2025-03-09 19:00:00|20173.1|20161.1|20172.5|20160.5|20173.1|20161.1|20172.5|20160.5|0
1741547700000|2025-03-09 19:15:00|20171.7|20159.7|20171.7|20159.7|20171.7|20159.7|20171.7|20159.7|0
1741548300000|2025-03-09 19:25:00|20171.9|20159.9|20171.9|20159.9|20171.9|20159.9|20171.9|20159.9|0
1741548900000|2025-03-09 19:35:00|20172.6|20160.6|20172.6|20160.6|20172.6|20160.6|20172.6|20160.6|0
1741549200000|2025-03-09 19:40:00|20178.5|20166.5|20178.5|20166.5|20178.5|20166.5|20178.5|20166.5|0
1741550400000|2025-03-09 20:00:00|20178.6|20166.6|20178.6|20166.6|20178.6|20166.6|20178.6|20166.6|0
1741553400000|2025-03-09 20:50:00|20172.8|20160.8|20172.8|20160.8|20172.8|20160.8|20172.8|20160.8|0
1741554300000|2025-03-09 21:05:00|20172|20160|20167|20155|20172|20160|20167|20155|0
1741554600000|2025-03-09 21:10:00|20161.2|20149.2|20157.2|20145.2|20161.2|20149.2|20157.2|20145.2|0
1741554900000|2025-03-09 21:15:00|20158|20146|20158|20146|20158|20146|20158|20146|0
1741555200000|2025-03-09 21:20:00|20149|20137|20142.9|20130.9|20149|20137|20142.9|20130.9|0
1741555800000|2025-03-09 21:30:00|20142.1|20130.1|20142.9|20130.9|20142.9|20130.9|20142.1|20130.1|0
1741556100000|2025-03-09 21:35:00|20142.1|20130.1|20143.4|20131.4|20143.4|20131.4|20142.1|20130.1|0
1741557600000|2025-03-09 22:00:00|20173.5|20161.5|20061|20049|20173.5|20161.5|20027|20015|0
1741557900000|2025-03-09 22:05:00|20061.1|20049.1|20012.5|20000.5|20064.5|20052.5|20001.1|19989.1|0
1741558200000|2025-03-09 22:10:00|20015.9|20003.9|19998.4|19986.4|20020.7|20008.7|19988.5|19976.5|0
1741558500000|2025-03-09 22:15:00|19999.2|19987.2|19999.7|19987.7|20019.2|20007.2|19965.9|19953.9|0
1741558800000|2025-03-09 22:20:00|20000.9|19988.9|20007.5|19995.5|20016.7|20004.7|19992.9|19980.9|0
1741559100000|2025-03-09 22:25:00|20007.2|19995.2|20011.7|19999.7|20022.5|20010.5|19992.2|19980.2|0
1741559400000|2025-03-09 22:30:00|20010.4|19998.4|20010.2|19998.2|20030.6|20018.6|19992.7|19980.7|0
1741559700000|2025-03-09 22:35:00|20010.5|19998.5|20031.1|20019.1|20032.9|20020.9|20010.5|19998.5|0
1741560000000|2025-03-09 22:40:00|20030.2|20018.2|20025.7|20013.7|20038.9|20026.9|20019|20007|0
1741560300000|2025-03-09 22:45:00|20025.9|20013.9|20019.9|20007.9|20040.4|20028.4|20016.7|20004.7|0
1741560600000|2025-03-09 22:50:00|20020.5|20008.5|20020.4|20008.4|20030.1|20018.1|20015.1|20003.1|0
1741560900000|2025-03-09 22:55:00|20019.6|20007.6|19977.9|19965.9|20021.7|20009.7|19977.2|19965.2|0
1741561200000|2025-03-09 23:00:00|19979.6|19967.6|19918|19906|19997.5|19985.5|19904.7|19892.7|0
1741561500000|2025-03-09 23:05:00|19919|19907|19977.5|19965.5|19977.9|19965.9|19907.8|19895.8|0
1741561800000|2025-03-09 23:10:00|19976.3|19964.3|19992.8|19980.8|20003.4|19991.4|19968.7|19956.7|0
1741562100000|2025-03-09 23:15:00|19993.2|19981.2|20016|20004|20016|20004|19985.2|19973.2|0
1741562400000|2025-03-09 23:20:00|20014.8|20002.8|20012.7|20000.7|20028.4|20016.4|20009.8|19997.8|0
1741562700000|2025-03-09 23:25:00|20011.9|19999.9|20013|20001|20016.7|20004.7|19993.9|19981.9|0
1741563000000|2025-03-09 23:30:00|20014.2|20002.2|20014.8|20002.8|20019.2|20007.2|20001.3|19989.3|0
1741563300000|2025-03-09 23:35:00|20014.3|20002.3|20001.2|19989.2|20014.7|20002.7|19995.9|19983.9|0
1741563600000|2025-03-09 23:40:00|19999.9|19987.9|19994.3|19982.3|20003|19991|19991.8|19979.8|0
1741563900000|2025-03-09 23:45:00|19993.2|19981.2|19984.4|19972.4|19996.9|19984.9|19975.2|19963.2|0
1741564200000|2025-03-09 23:50:00|19985.2|19973.2|19997.3|19985.3|20002.9|19990.9|19984.9|19972.9|0
1741564500000|2025-03-09 23:55:00|19997.7|19985.7|20001.3|19989.3|20003.7|19991.7|19989.8|19977.8|0
1741564800000|2025-03-10 00:00:00|19995.4|19983.4|20016.4|20004.4|20016.4|20004.4|19986|19974|0
1741565100000|2025-03-10 00:05:00|20017.2|20005.2|20019.9|20007.9|20025.5|20013.5|20009.7|19997.7|0
1741565400000|2025-03-10 00:10:00|20021.5|20009.5|20011.3|19999.3|20026.4|20014.4|20009|19997|0
1741565700000|2025-03-10 00:15:00|20010.7|19998.7|19991|19979|20010.7|19998.7|19981.3|19969.3|0
1741566000000|2025-03-10 00:20:00|19990.2|19978.2|19996.5|19984.5|19997|19985|19974.8|19962.8|0
1741566300000|2025-03-10 00:25:00|19996.7|19984.7|19988.9|19976.9|19999.2|19987.2|19976.3|19964.3|0
1741566600000|2025-03-10 00:30:00|19989|19977|19994|19982|20003.3|19991.3|19983.4|19971.4|0
1741566900000|2025-03-10 00:35:00|19993.7|19981.7|19998.3|19986.3|19999.7|19987.7|19988.4|19976.4|0
1741567200000|2025-03-10 00:40:00|19999.3|19987.3|20010.4|19998.4|20012.9|20000.9|19998|19986|0
1741567500000|2025-03-10 00:45:00|20008.5|19996.5|20011.9|19999.9|20016.5|20004.5|20006.9|19994.9|0
1741567800000|2025-03-10 00:50:00|20012.4|20000.4|20023.3|20011.3|20025|20013|20005.2|19993.2|0
1741568100000|2025-03-10 00:55:00|20023.2|20011.2|20033.4|20021.4|20034.5|20022.5|20020.9|20008.9|0
1741568400000|2025-03-10 01:00:00|20033.8|20021.8|20058|20046|20058.3|20046.3|20028.2|20016.2|0
1741568700000|2025-03-10 01:05:00|20058.2|20046.2|20050|20038|20063.4|20051.4|20050|20038|0
1741569000000|2025-03-10 01:10:00|20049.2|20037.2|20050|20038|20053.2|20041.2|20042.8|20030.8|0
1741569300000|2025-03-10 01:15:00|20051.5|20039.5|20047.2|20035.2|20054|20042|20041.9|20029.9|0
1741569600000|2025-03-10 01:20:00|20046.4|20034.4|20051.8|20039.8|20053.9|20041.9|20044.5|20032.5|0
1741569900000|2025-03-10 01:25:00|20049.3|20037.3|20046.5|20034.5|20057.5|20045.5|20042.7|20030.7|0
1741570200000|2025-03-10 01:30:00|20045.8|20033.8|20069.9|20057.9|20073|20061|20045.8|20033.8|0
1741570500000|2025-03-10 01:35:00|20070.3|20058.3|20081.4|20069.4|20082.5|20070.5|20069.4|20057.4|0
1741570800000|2025-03-10 01:40:00|20081.9|20069.9|20073.8|20061.8|20093.3|20081.3|20073.5|20061.5|0
1741571100000|2025-03-10 01:45:00|20074.2|20062.2|20068.8|20056.8|20089.7|20077.7|20067.3|20055.3|0
1741571400000|2025-03-10 01:50:00|20068.7|20056.7|20086.9|20074.9|20087.5|20075.5|20065.8|20053.8|0
1741571700000|2025-03-10 01:55:00|20086|20074|20101.2|20089.2|20103.2|20091.2|20085.7|20073.7|0
1741572000000|2025-03-10 02:00:00|20098.5|20086.5|20100.9|20088.9|20108.2|20096.2|20095.9|20083.9|0
1741572300000|2025-03-10 02:05:00|20102.3|20090.3|20094.4|20082.4|20102.3|20090.3|20092|20080|0
1741572600000|2025-03-10 02:10:00|20094.7|20082.7|20096.9|20084.9|20097.9|20085.9|20089.8|20077.8|0
1741572900000|2025-03-10 02:15:00|20097.2|20085.2|20099|20087|20100.7|20088.7|20086.7|20074.7|0
1741573200000|2025-03-10 02:20:00|20098.9|20086.9|20100.2|20088.2|20101.8|20089.8|20093.9|20081.9|0
1741573500000|2025-03-10 02:25:00|20100.3|20088.3|20090.3|20078.3|20100.9|20088.9|20085|20073|0
1741573800000|2025-03-10 02:30:00|20090|20078|20106.7|20094.7|20106.8|20094.8|20085.7|20073.7|0
1741574100000|2025-03-10 02:35:00|20106.4|20094.4|20117.4|20105.4|20120.9|20108.9|20103.8|20091.8|0
1741574400000|2025-03-10 02:40:00|20117.5|20105.5|20106.7|20094.7|20120.9|20108.9|20106.4|20094.4|0
1741574700000|2025-03-10 02:45:00|20106.5|20094.5|20104.9|20092.9|20111.5|20099.5|20099.5|20087.5|0
1741575000000|2025-03-10 02:50:00|20105.2|20093.2|20114.9|20102.9|20114.9|20102.9|20102.9|20090.9|0
1741575300000|2025-03-10 02:55:00|20114.8|20102.8|20104.9|20092.9|20114.9|20102.9|20102.7|20090.7|0
1741575600000|2025-03-10 03:00:00|20104.4|20092.4|20113.2|20101.2|20118.7|20106.7|20100.4|20088.4|0
1741575900000|2025-03-10 03:05:00|20114.7|20102.7|20112.5|20100.5|20117.3|20105.3|20108.3|20096.3|0
1741576200000|2025-03-10 03:10:00|20112.7|20100.7|20086.7|20074.7|20113.8|20101.8|20079.3|20067.3|0
1741576500000|2025-03-10 03:15:00|20087.2|20075.2|20090.9|20078.9|20093.8|20081.8|20084|20072|0
1741576800000|2025-03-10 03:20:00|20090.8|20078.8|20078.5|20066.5|20090.8|20078.8|20070.3|20058.3|0
1741577100000|2025-03-10 03:25:00|20081|20069|20073.4|20061.4|20082.5|20070.5|20071.9|20059.9|0
1741577400000|2025-03-10 03:30:00|20073.5|20061.5|20081.7|20069.7|20083.9|20071.9|20070.4|20058.4|0
1741577700000|2025-03-10 03:35:00|20079|20067|20093.5|20081.5|20094.8|20082.8|20076.2|20064.2|0
1741578000000|2025-03-10 03:40:00|20093.7|20081.7|20105.8|20093.8|20106.7|20094.7|20092.7|20080.7|0
1741578300000|2025-03-10 03:45:00|20105.9|20093.9|20104.4|20092.4|20108.7|20096.7|20100.9|20088.9|0
1741578600000|2025-03-10 03:50:00|20104.7|20092.7|20101.7|20089.7|20106|20094|20099.9|20087.9|0
1741578900000|2025-03-10 03:55:00|20101.4|20089.4|20093.9|20081.9|20113.2|20101.2|20090.2|20078.2|0
1741579200000|2025-03-10 04:00:00|20093.8|20081.8|20097.9|20085.9|20097.9|20085.9|20090.4|20078.4|0
1741579500000|2025-03-10 04:05:00|20099.8|20087.8|20104|20092|20104.8|20092.8|20093.2|20081.2|0
1741579800000|2025-03-10 04:10:00|20104.2|20092.2|20109.5|20097.5|20111.9|20099.9|20100.8|20088.8|0
1741580100000|2025-03-10 04:15:00|20109.7|20097.7|20110.9|20098.9|20114.7|20102.7|20109.3|20097.3|0
1741580400000|2025-03-10 04:20:00|20110.8|20098.8|20118.2|20106.2|20119.8|20107.8|20108.7|20096.7|0
1741580700000|2025-03-10 04:25:00|20117.5|20105.5|20114.5|20102.5|20117.5|20105.5|20107.4|20095.4|0
1741581000000|2025-03-10 04:30:00|20113.4|20101.4|20105.7|20093.7|20113.8|20101.8|20103.3|20091.3|0
1741581300000|2025-03-10 04:35:00|20105.5|20093.5|20091.4|20079.4|20107.2|20095.2|20086.2|20074.2|0
1741581600000|2025-03-10 04:40:00|20091.3|20079.3|20084.2|20072.2|20096.8|20084.8|20081.3|20069.3|0
1741581900000|2025-03-10 04:45:00|20083.8|20071.8|20086.5|20074.5|20091.2|20079.2|20082.2|20070.2|0
1741582200000|2025-03-10 04:50:00|20086.4|20074.4|20074.7|20062.7|20088.9|20076.9|20066.5|20054.5|0
1741582500000|2025-03-10 04:55:00|20074.8|20062.8|20060.9|20048.9|20075.2|20063.2|20059.3|20047.3|0
1741582800000|2025-03-10 05:00:00|20061.7|20049.7|20074|20062|20081.4|20069.4|20061.7|20049.7|0
1741583100000|2025-03-10 05:05:00|20074.4|20062.4|20079|20067|20081.4|20069.4|20072.7|20060.7|0
1741583400000|2025-03-10 05:10:00|20078.4|20066.4|20082.4|20070.4|20087.9|20075.9|20078.4|20066.4|0
1741583700000|2025-03-10 05:15:00|20082.5|20070.5|20082.2|20070.2|20087.8|20075.8|20080.3|20068.3|0
1741584000000|2025-03-10 05:20:00|20082.4|20070.4|20092.3|20080.3|20095.3|20083.3|20081.9|20069.9|0
1741584300000|2025-03-10 05:25:00|20091.9|20079.9|20092.3|20080.3|20099.9|20087.9|20083.7|20071.7|0
1741584600000|2025-03-10 05:30:00|20092.5|20080.5|20082.4|20070.4|20098.7|20086.7|20075.8|20063.8|0
1741584900000|2025-03-10 05:35:00|20082.5|20070.5|20073.5|20061.5|20088.9|20076.9|20073.4|20061.4|0
1741585200000|2025-03-10 05:40:00|20074.4|20062.4|20069.7|20057.7|20081.8|20069.8|20069.3|20057.3|0
1741585500000|2025-03-10 05:45:00|20069|20057|20052.9|20040.9|20078.2|20066.2|20052.3|20040.3|0
1741585800000|2025-03-10 05:50:00|20054.2|20042.2|20054.3|20042.3|20055.8|20043.8|20045.5|20033.5|0
1741586100000|2025-03-10 05:55:00|20054|20042|20058.2|20046.2|20058.5|20046.5|20049.2|20037.2|0
1741586400000|2025-03-10 06:00:00|20061.8|20049.8|20079.4|20067.4|20079.4|20067.4|20061|20049|0
1741586700000|2025-03-10 06:05:00|20080.9|20068.9|20076|20064|20084|20072|20073.9|20061.9|0
1741587000000|2025-03-10 06:10:00|20075.9|20063.9|20079.2|20067.2|20081.9|20069.9|20071.9|20059.9|0
1741587300000|2025-03-10 06:15:00|20079|20067|20087.2|20075.2|20091.8|20079.8|20077.8|20065.8|0
1741587600000|2025-03-10 06:20:00|20086.9|20074.9|20081.2|20069.2|20090.9|20078.9|20077.7|20065.7|0
1741587900000|2025-03-10 06:25:00|20079.7|20067.7|20079.8|20067.8|20086.4|20074.4|20075.8|20063.8|0
1741588200000|2025-03-10 06:30:00|20078.9|20066.9|20084|20072|20086|20074|20072.2|20060.2|0
1741588500000|2025-03-10 06:35:00|20083.2|20071.2|20078.5|20066.5|20088.9|20076.9|20077.7|20065.7|0
1741588800000|2025-03-10 06:40:00|20078.7|20066.7|20082.9|20070.9|20082.9|20070.9|20069.2|20057.2|0
1741589100000|2025-03-10 06:45:00|20083|20071|20076.7|20064.7|20086.9|20074.9|20075|20063|0
1741589400000|2025-03-10 06:50:00|20076.4|20064.4|20083.3|20071.3|20090.4|20078.4|20073.8|20061.8|0
1741589700000|2025-03-10 06:55:00|20082.9|20070.9|20077|20065|20084.5|20072.5|20073.8|20061.8|0
1741590000000|2025-03-10 07:00:00|20077.4|20065.4|20098.5|20086.5|20102.9|20090.9|20077.2|20065.2|0
1741590300000|2025-03-10 07:05:00|20100|20088|20092.8|20080.8|20106.9|20094.9|20087|20075|0
1741590600000|2025-03-10 07:10:00|20092.9|20080.9|20083.5|20071.5|20098.7|20086.7|20079.5|20067.5|0
1741590900000|2025-03-10 07:15:00|20084.5|20072.5|20078.8|20066.8|20086.9|20074.9|20068.8|20056.8|0
1741591200000|2025-03-10 07:20:00|20078.5|20066.5|20060.7|20048.7|20078.5|20066.5|20055.7|20043.7|0
1741591500000|2025-03-10 07:25:00|20060.4|20048.4|20063.3|20051.3|20067.9|20055.9|20055|20043|0
1741591800000|2025-03-10 07:30:00|20063.9|20051.9|20074.4|20062.4|20075.4|20063.4|20053|20041|0
1741592100000|2025-03-10 07:35:00|20074.3|20062.3|20082.4|20070.4|20094.3|20082.3|20071.4|20059.4|0
1741592400000|2025-03-10 07:40:00|20081.5|20069.5|20088.8|20076.8|20093.4|20081.4|20081.4|20069.4|0
1741592700000|2025-03-10 07:45:00|20088.5|20076.5|20071.7|20059.7|20088.5|20076.5|20069.8|20057.8|0
1741593000000|2025-03-10 07:50:00|20072.5|20060.5|20075.2|20063.2|20076.8|20064.8|20066|20054|0
1741593300000|2025-03-10 07:55:00|20075|20063|20057.4|20045.4|20075|20063|20056.5|20044.5|0
1741593600000|2025-03-10 08:00:00|20059.9|20047.9|20035.4|20023.4|20079.7|20067.7|20035|20023|0
1741593900000|2025-03-10 08:05:00|20033.5|20021.5|20012.3|20000.3|20039.2|20027.2|20009.7|19997.7|0
1741594200000|2025-03-10 08:10:00|20012.7|20000.7|20006.8|19994.8|20031.8|20019.8|20004|19992|0
1741594500000|2025-03-10 08:15:00|20007.4|19995.4|19998.7|19986.7|20016.4|20004.4|19986.5|19974.5|0
1741594800000|2025-03-10 08:20:00|19998|19986|20006.2|19994.2|20017.3|20005.3|19997.9|19985.9|0
1741595100000|2025-03-10 08:25:00|20006.9|19994.9|20010.4|19998.4|20021.4|20009.4|20006.9|19994.9|0
1741595400000|2025-03-10 08:30:00|20010.3|19998.3|19984.5|19972.5|20012.2|20000.2|19980.9|19968.9|0
1741595700000|2025-03-10 08:35:00|19984.8|19972.8|19979.4|19967.4|19989.2|19977.2|19976.7|19964.7|0
1741596000000|2025-03-10 08:40:00|19980.5|19968.5|19952.9|19940.9|19993|19981|19946|19934|0
1741596300000|2025-03-10 08:45:00|19951.8|19939.8|19958|19946|19964.2|19952.2|19941.7|19929.7|0
1741596600000|2025-03-10 08:50:00|19958.5|19946.5|19932.7|19920.7|19969.4|19957.4|19931.5|19919.5|0
1741596900000|2025-03-10 08:55:00|19936.5|19924.5|19927.3|19915.3|19939.8|19927.8|19916.5|19904.5|0
1741597200000|2025-03-10 09:00:00|19925|19913|19938|19926|19943.8|19931.8|19919.3|19907.3|0
1741597500000|2025-03-10 09:05:00|19940.4|19928.4|19941.2|19929.2|19958.4|19946.4|19937.9|19925.9|0
1741597800000|2025-03-10 09:10:00|19941.8|19929.8|19924|19912|19945.8|19933.8|19920.5|19908.5|0
1741598100000|2025-03-10 09:15:00|19923.5|19911.5|19966.8|19954.8|19971|19959|19922.7|19910.7|0
1741598400000|2025-03-10 09:20:00|19965.8|19953.8|19983.2|19971.2|19990.3|19978.3|19958.3|19946.3|0
1741598700000|2025-03-10 09:25:00|19983.9|19971.9|19978.9|19966.9|19992.9|19980.9|19972.2|19960.2|0
1741599000000|2025-03-10 09:30:00|19979.8|19967.8|19990.7|19978.7|19996|19984|19978.7|19966.7|0
1741599300000|2025-03-10 09:35:00|19989.5|19977.5|19990.8|19978.8|19995.5|19983.5|19985.5|19973.5|0
1741599600000|2025-03-10 09:40:00|19991.2|19979.2|20002.5|19990.5|20009.9|19997.9|19989.2|19977.2|0
1741599900000|2025-03-10 09:45:00|20002.7|19990.7|20005.9|19993.9|20022.4|20010.4|20000.3|19988.3|0
1741600200000|2025-03-10 09:50:00|20006.4|19994.4|19961.8|19949.8|20013.5|20001.5|19960.3|19948.3|0
1741600500000|2025-03-10 09:55:00|19961|19949|19970.2|19958.2|19976.8|19964.8|19948.8|19936.8|0
1741600800000|2025-03-10 10:00:00|19974.8|19962.8|19982.9|19970.9|19990.8|19978.8|19969.8|19957.8|0
1741601100000|2025-03-10 10:05:00|19984.8|19972.8|19956.7|19944.7|19984.8|19972.8|19950.9|19938.9|0
1741601400000|2025-03-10 10:10:00|19953.8|19941.8|19959.4|19947.4|19969.4|19957.4|19950.3|19938.3|0
1741601700000|2025-03-10 10:15:00|19959.3|19947.3|19954.8|19942.8|19964.9|19952.9|19942.4|19930.4|0
1741602000000|2025-03-10 10:20:00|19954.9|19942.9|19940.7|19928.7|19964.3|19952.3|19940.4|19928.4|0
1741602300000|2025-03-10 10:25:00|19941.7|19929.7|19943.2|19931.2|19957.5|19945.5|19941.7|19929.7|0
1741602600000|2025-03-10 10:30:00|19944|19932|19949.8|19937.8|19965.2|19953.2|19939.4|19927.4|0
1741602900000|2025-03-10 10:35:00|19949.9|19937.9|19940|19928|19953.7|19941.7|19939.2|19927.2|0
1741603200000|2025-03-10 10:40:00|19939.9|19927.9|19927.5|19915.5|19943.9|19931.9|19920.5|19908.5|0
1741603500000|2025-03-10 10:45:00|19927.3|19915.3|19924.2|19912.2|19935.9|19923.9|19908.5|19896.5|0
1741603800000|2025-03-10 10:50:00|19924.3|19912.3|19945|19933|19949.8|19937.8|19924.3|19912.3|0
1741604100000|2025-03-10 10:55:00|19944.9|19932.9|19937.7|19925.7|19946.4|19934.4|19933.4|19921.4|0
1741604400000|2025-03-10 11:00:00|19945.8|19933.8|19921.3|19909.3|19964.3|19952.3|19917.3|19905.3|0
1741604700000|2025-03-10 11:05:00|19919.9|19907.9|19956.2|19944.2|19957.8|19945.8|19911.4|19899.4|0
1741605000000|2025-03-10 11:10:00|19956|19944|19954.4|19942.4|19962.8|19950.8|19946.8|19934.8|0
1741605300000|2025-03-10 11:15:00|19953.8|19941.8|19958.2|19946.2|19964.2|19952.2|19939.5|19927.5|0
1741605600000|2025-03-10 11:20:00|19958.3|19946.3|19981.8|19969.8|19981.8|19969.8|19954.2|19942.2|0
1741605900000|2025-03-10 11:25:00|19981.3|19969.3|19977.2|19965.2|19987.9|19975.9|19971.9|19959.9|0
1741606200000|2025-03-10 11:30:00|19978.3|19966.3|19956.7|19944.7|19984|19972|19953.9|19941.9|0
1741606500000|2025-03-10 11:35:00|19956.2|19944.2|19944.3|19932.3|19958.3|19946.3|19942|19930|0
1741606800000|2025-03-10 11:40:00|19942.7|19930.7|19938.3|19926.3|19946.7|19934.7|19926.2|19914.2|0
1741607100000|2025-03-10 11:45:00|19938.7|19926.7|19920.3|19908.3|19951.9|19939.9|19920.3|19908.3|0
1741607400000|2025-03-10 11:50:00|19919.5|19907.5|19913.2|19901.2|19925.8|19913.8|19912.3|19900.3|0
1741607700000|2025-03-10 11:55:00|19912.9|19900.9|19917.5|19905.5|19922.5|19910.5|19889.9|19877.9|0
1741608000000|2025-03-10 12:00:00|19917.8|19905.8|19903.5|19891.5|19921|19909|19895.2|19883.2|0
1741608300000|2025-03-10 12:05:00|19902.4|19890.4|19874.7|19862.7|19903.9|19891.9|19868.9|19856.9|0
1741608600000|2025-03-10 12:10:00|19872|19860|19872.5|19860.5|19880.4|19868.4|19854.2|19842.2|0
1741608900000|2025-03-10 12:15:00|19869.3|19857.3|19865.4|19853.4|19878.5|19866.5|19857.8|19845.8|0
1741609200000|2025-03-10 12:20:00|19866.4|19854.4|19872.7|19860.7|19899.8|19887.8|19862.7|19850.7|0
1741609500000|2025-03-10 12:25:00|19872.9|19860.9|19856.4|19844.4|19875.7|19863.7|19855|19843|0
1741609800000|2025-03-10 12:30:00|19856.3|19844.3|19835.8|19823.8|19862.8|19850.8|19831.7|19819.7|0
1741610100000|2025-03-10 12:35:00|19835.4|19823.4|19847.2|19835.2|19853.7|19841.7|19828.7|19816.7|0
1741610400000|2025-03-10 12:40:00|19847|19835|19859.8|19847.8|19864.5|19852.5|19841|19829|0
1741610700000|2025-03-10 12:45:00|19859.9|19847.9|19853.4|19841.4|19866.9|19854.9|19851.2|19839.2|0
1741611000000|2025-03-10 12:50:00|19853.3|19841.3|19881.4|19869.4|19883|19871|19851.5|19839.5|0
1741611300000|2025-03-10 12:55:00|19882.7|19870.7|19880|19868|19884.7|19872.7|19866|19854|0
1741611600000|2025-03-10 13:00:00|19880.2|19868.2|19859.7|19847.7|19884.2|19872.2|19857.4|19845.4|0
1741611900000|2025-03-10 13:05:00|19858.5|19846.5|19865.8|19853.8|19871.2|19859.2|19842.8|19830.8|0
1741612200000|2025-03-10 13:10:00|19865.7|19853.7|19875.8|19863.8|19908.5|19896.5|19858|19846|0
1741612500000|2025-03-10 13:15:00|19873.8|19861.8|19870.4|19858.4|19881.9|19869.9|19869.9|19857.9|0
1741612800000|2025-03-10 13:20:00|19869.9|19857.9|19861.9|19849.9|19870.7|19858.7|19859.9|19847.9|0
1741613100000|2025-03-10 13:25:00|19848.4|19836.4|19850.4|19838.4|19856.2|19844.2|19841.3|19829.3|0
1741613400000|2025-03-10 13:30:00|19847.9|19835.9|19784.7|19772.7|19864.7|19852.7|19756.2|19744.2|0
1741613700000|2025-03-10 13:35:00|19785.5|19773.5|19808.3|19796.3|19825.5|19813.5|19775.2|19763.2|0
1741614000000|2025-03-10 13:40:00|19804.4|19792.4|19849.5|19837.5|19864|19852|19790.3|19778.3|0
1741614300000|2025-03-10 13:45:00|19848.5|19836.5|19805.8|19793.8|19864.5|19852.5|19771.9|19759.9|0
1741614600000|2025-03-10 13:50:00|19802.8|19790.8|19733.7|19721.7|19829.3|19817.3|19713.8|19701.8|0
1741614900000|2025-03-10 13:55:00|19735.5|19723.5|19758.7|19746.7|19794.5|19782.5|19735.5|19723.5|0
1741615200000|2025-03-10 14:00:00|19748.5|19736.5|19674.3|19662.3|19748.5|19736.5|19659.2|19647.2|0
1741615500000|2025-03-10 14:05:00|19677.9|19665.9|19667.8|19655.8|19702.4|19690.4|19661.8|19649.8|0
1741615800000|2025-03-10 14:10:00|19670.4|19658.4|19687.7|19675.7|19703.3|19691.3|19653.7|19641.7|0
1741616100000|2025-03-10 14:15:00|19682.7|19670.7|19659.4|19647.4|19715.7|19703.7|19644|19632|0
1741616400000|2025-03-10 14:20:00|19667.8|19655.8|19681.9|19669.9|19693.9|19681.9|19622.7|19610.7|0
1741616700000|2025-03-10 14:25:00|19680.9|19668.9|19635.3|19623.3|19685.2|19673.2|19629.9|19617.9|0
1741617000000|2025-03-10 14:30:00|19635.7|19623.7|19604.8|19592.8|19662.7|19650.7|19593.2|19581.2|0
1741617300000|2025-03-10 14:35:00|19604.9|19592.9|19624|19612|19650.7|19638.7|19591.7|19579.7|0
1741617600000|2025-03-10 14:40:00|19620.4|19608.4|19588.7|19576.7|19628.7|19616.7|19587.2|19575.2|0
1741617900000|2025-03-10 14:45:00|19587.9|19575.9|19584.8|19572.8|19611.7|19599.7|19557.4|19545.4|0
1741618200000|2025-03-10 14:50:00|19583.8|19571.8|19526.5|19514.5|19588.5|19576.5|19520.9|19508.9|0
1741618500000|2025-03-10 14:55:00|19529.2|19517.2|19522.9|19510.9|19530.9|19518.9|19488.9|19476.9|0
1741618800000|2025-03-10 15:00:00|19531|19519|19536|19524|19562.8|19550.8|19517.9|19505.9|0
1741619100000|2025-03-10 15:05:00|19533.7|19521.7|19575.7|19563.7|19580.9|19568.9|19527.7|19515.7|0
1741619400000|2025-03-10 15:10:00|19569.7|19557.7|19575.2|19563.2|19585.4|19573.4|19550.4|19538.4|0
1741619700000|2025-03-10 15:15:00|19572.9|19560.9|19539|19527|19582|19570|19533.7|19521.7|0
1741620000000|2025-03-10 15:20:00|19538.7|19526.7|19582.2|19570.2|19600.8|19588.8|19530.3|19518.3|0
1741620300000|2025-03-10 15:25:00|19578.4|19566.4|19600.7|19588.7|19601.2|19589.2|19570.9|19558.9|0
1741620600000|2025-03-10 15:30:00|19599.2|19587.2|19636.4|19624.4|19648.4|19636.4|19599.2|19587.2|0
1741620900000|2025-03-10 15:35:00|19637.4|19625.4|19635.2|19623.2|19669|19657|19623.5|19611.5|0
1741621200000|2025-03-10 15:40:00|19632.4|19620.4|19571.4|19559.4|19641.7|19629.7|19556|19544|0
1741621500000|2025-03-10 15:45:00|19576.8|19564.8|19618.8|19606.8|19627.9|19615.9|19569.3|19557.3|0
1741621800000|2025-03-10 15:50:00|19613.9|19601.9|19591.2|19579.2|19621.3|19609.3|19578.5|19566.5|0
1741622100000|2025-03-10 15:55:00|19586.2|19574.2|19555.4|19543.4|19594.4|19582.4|19543.8|19531.8|0
1741622400000|2025-03-10 16:00:00|19553.7|19541.7|19539.4|19527.4|19585.9|19573.9|19537.2|19525.2|0
1741622700000|2025-03-10 16:05:00|19538|19526|19535.5|19523.5|19556.2|19544.2|19526.8|19514.8|0
1741623000000|2025-03-10 16:10:00|19541.2|19529.2|19574.2|19562.2|19576.7|19564.7|19538.5|19526.5|0
1741623300000|2025-03-10 16:15:00|19572.3|19560.3|19516.4|19504.4|19578.9|19566.9|19507.4|19495.4|0
1741623600000|2025-03-10 16:20:00|19517.4|19505.4|19517.2|19505.2|19523.2|19511.2|19491|19479|0
1741623900000|2025-03-10 16:25:00|19516.9|19504.9|19547.8|19535.8|19547.8|19535.8|19509.8|19497.8|0
1741624200000|2025-03-10 16:30:00|19548.8|19536.8|19600.3|19588.3|19605.2|19593.2|19535.7|19523.7|0
1741624500000|2025-03-10 16:35:00|19597|19585|19505.4|19493.4|19597|19585|19505.4|19493.4|0
1741624800000|2025-03-10 16:40:00|19506.7|19494.7|19503.4|19491.4|19525.9|19513.9|19500.4|19488.4|0
1741625100000|2025-03-10 16:45:00|19502|19490|19515.5|19503.5|19536.5|19524.5|19502|19490|0
1741625400000|2025-03-10 16:50:00|19518.4|19506.4|19529.2|19517.2|19543.9|19531.9|19508.9|19496.9|0
1741625700000|2025-03-10 16:55:00|19526.2|19514.2|19510.8|19498.8|19548.9|19536.9|19509.9|19497.9|0
1741626000000|2025-03-10 17:00:00|19509.5|19497.5|19465.9|19453.9|19517.5|19505.5|19463.2|19451.2|0
1741626300000|2025-03-10 17:05:00|19464.2|19452.2|19452.3|19440.3|19481.9|19469.9|19450.7|19438.7|0
1741626600000|2025-03-10 17:10:00|19447.2|19435.2|19466.5|19454.5|19469.4|19457.4|19423|19411|0
1741626900000|2025-03-10 17:15:00|19465|19453|19482.2|19470.2|19490.5|19478.5|19460.9|19448.9|0
1741627200000|2025-03-10 17:20:00|19481|19469|19505.8|19493.8|19518.2|19506.2|19479.5|19467.5|0
1741627500000|2025-03-10 17:25:00|19501.8|19489.8|19474.8|19462.8|19505.2|19493.2|19467.2|19455.2|0
1741627800000|2025-03-10 17:30:00|19471.8|19459.8|19446.5|19434.5|19478.4|19466.4|19443.4|19431.4|0
1741628100000|2025-03-10 17:35:00|19444.7|19432.7|19434.8|19422.8|19460.7|19448.7|19407.7|19395.7|0
1741628400000|2025-03-10 17:40:00|19436.4|19424.4|19421.7|19409.7|19439.3|19427.3|19420.8|19408.8|0
1741628700000|2025-03-10 17:45:00|19420|19408|19409|19397|19449.3|19437.3|19398|19386|0
1741629000000|2025-03-10 17:50:00|19413.2|19401.2|19436|19424|19437.3|19425.3|19391|19379|0
1741629300000|2025-03-10 17:55:00|19434.8|19422.8|19409.3|19397.3|19439.4|19427.4|19405.3|19393.3|0
1741629600000|2025-03-10 18:00:00|19408.9|19396.9|19396.5|19384.5|19417.4|19405.4|19392|19380|0
1741629900000|2025-03-10 18:05:00|19397.8|19385.8|19399.2|19387.2|19399.3|19387.3|19365.4|19353.4|0
1741630200000|2025-03-10 18:10:00|19400.7|19388.7|19419.4|19407.4|19460.4|19448.4|19395.7|19383.7|0
1741630500000|2025-03-10 18:15:00|19417|19405|19407.8|19395.8|19449.8|19437.8|19403.8|19391.8|0
1741630800000|2025-03-10 18:20:00|19408.4|19396.4|19413.2|19401.2|19428.5|19416.5|19402.7|19390.7|0
1741631100000|2025-03-10 18:25:00|19412.4|19400.4|19398.4|19386.4|19419.9|19407.9|19382|19370|0
1741631400000|2025-03-10 18:30:00|19401.9|19389.9|19409.4|19397.4|19434.7|19422.7|19401.9|19389.9|0
1741631700000|2025-03-10 18:35:00|19407.5|19395.5|19386.4|19374.4|19412|19400|19384.4|19372.4|0
1741632000000|2025-03-10 18:40:00|19383|19371|19384.4|19372.4|19395|19383|19361.8|19349.8|0
1741632300000|2025-03-10 18:45:00|19386.4|19374.4|19379.4|19367.4|19394.2|19382.2|19375.3|19363.3|0
1741632600000|2025-03-10 18:50:00|19378.8|19366.8|19348.3|19336.3|19393.4|19381.4|19346.2|19334.2|0
1741632900000|2025-03-10 18:55:00|19348.2|19336.2|19305|19293|19350.8|19338.8|19299.4|19287.4|0
1741633200000|2025-03-10 19:00:00|19300.4|19288.4|19289.4|19277.4|19331.4|19319.4|19271.9|19259.9|0
1741633500000|2025-03-10 19:05:00|19284.8|19272.8|19247.9|19235.9|19302.3|19290.3|19242.9|19230.9|0
1741633800000|2025-03-10 19:10:00|19249.5|19237.5|19312.9|19300.9|19316.2|19304.2|19239.8|19227.8|0
1741634100000|2025-03-10 19:15:00|19312.3|19300.3|19367.7|19355.7|19372.5|19360.5|19305.2|19293.2|0
1741634400000|2025-03-10 19:20:00|19368|19356|19414.2|19402.2|19418.2|19406.2|19360.5|19348.5|0
1741634700000|2025-03-10 19:25:00|19415|19403|19401.3|19389.3|19466.9|19454.9|19399.3|19387.3|0
1741635000000|2025-03-10 19:30:00|19405.5|19393.5|19500|19488|19506.8|19494.8|19405.5|19393.5|0
1741635300000|2025-03-10 19:35:00|19499|19487|19474.9|19462.9|19516.7|19504.7|19432.9|19420.9|0
1741635600000|2025-03-10 19:40:00|19470.2|19458.2|19362.7|19350.7|19481.8|19469.8|19362.7|19350.7|0
1741635900000|2025-03-10 19:45:00|19371.2|19359.2|19414.4|19402.4|19428|19416|19371.2|19359.2|0
1741636200000|2025-03-10 19:50:00|19412.7|19400.7|19397.7|19385.7|19455.4|19443.4|19366.8|19354.8|0
1741636500000|2025-03-10 19:55:00|19397.4|19385.4|19429.2|19417.2|19456|19444|19397.2|19385.2|0
1741636800000|2025-03-10 20:00:00|19430.7|19418.7|19427|19415|19437.8|19425.8|19386.9|19374.9|0
1741637100000|2025-03-10 20:05:00|19424.5|19412.5|19434.7|19422.7|19445|19433|19407.4|19395.4|0
1741637400000|2025-03-10 20:10:00|19435|19423|19432.9|19420.9|19444.2|19432.2|19417.8|19405.8|0
1741637700000|2025-03-10 20:15:00|19432.4|19420.4|19446.5|19434.5|19451|19439|19428.3|19416.3|0
1741638000000|2025-03-10 20:20:00|19445.4|19433.4|19441.9|19429.9|19446.5|19434.5|19433.4|19421.4|0
1741638300000|2025-03-10 20:25:00|19442.7|19430.7|19447.3|19435.3|19455.7|19443.7|19437.5|19425.5|0
1741638600000|2025-03-10 20:30:00|19447.5|19435.5|19435.5|19423.5|19450.3|19438.3|19434|19422|0
1741638900000|2025-03-10 20:35:00|19435.2|19423.2|19431.7|19419.7|19439.3|19427.3|19427.5|19415.5|0
1741639200000|2025-03-10 20:40:00|19432.5|19420.5|19441.3|19429.3|19441.3|19429.3|19430.5|19418.5|0
1741639500000|2025-03-10 20:45:00|19441.2|19429.2|19444.8|19432.8|19449.2|19437.2|19439|19427|0
1741639800000|2025-03-10 20:50:00|19444.7|19432.7|19442.7|19430.7|19453|19441|19441.2|19429.2|0
1741640100000|2025-03-10 20:55:00|19441.4|19429.4|19441.1|19429.1|19449|19437|19436.9|19424.9|0
1741640400000|2025-03-10 21:00:00|19441|19429|19439.4|19427.4|19444.1|19432.1|19438.2|19426.2|0
1741640700000|2025-03-10 21:05:00|19439.5|19427.5|19437.5|19425.5|19441|19429|19434.7|19422.7|0
1741641000000|2025-03-10 21:10:00|19438|19426|19435|19423|19438.9|19426.9|19434.9|19422.9|0
1741641300000|2025-03-10 21:15:00|19435.4|19423.4|19435.7|19423.7|19436.5|19424.5|19434.4|19422.4|0
1741641600000|2025-03-10 21:20:00|19435.5|19423.5|19428.8|19416.8|19435.7|19423.7|19427.5|19415.5|0
1741641900000|2025-03-10 21:25:00|19427.3|19415.3|19425.4|19413.4|19430.3|19418.3|19422.6|19410.6|0
1741642200000|2025-03-10 21:30:00|19426.1|19414.1|19420.5|19408.5|19426.3|19414.3|19417.7|19405.7|0
1741642500000|2025-03-10 21:35:00|19421.2|19409.2|19405.8|19393.8|19421.2|19409.2|19405.8|19393.8|0
1741642800000|2025-03-10 21:40:00|19405.6|19393.6|19411.6|19399.6|19413.8|19401.8|19404.6|19392.6|0
1741643100000|2025-03-10 21:45:00|19411.7|19399.7|19406.4|19394.4|19414.8|19402.8|19404.9|19392.9|0
1741643400000|2025-03-10 21:50:00|19406.1|19394.1|19393.8|19381.8|19407.4|19395.4|19393.8|19381.8|0
1741643700000|2025-03-10 21:55:00|19393.9|19381.9|19385.8|19373.8|19394.7|19382.7|19384.4|19372.4|0
1741644000000|2025-03-10 22:00:00|19392.7|19380.7|19426.3|19414.3|19427.9|19415.9|19386.4|19374.4|0
1741644300000|2025-03-10 22:05:00|19426.2|19414.2|19355.3|19343.3|19426.9|19414.9|19355.3|19343.3|0
1741644600000|2025-03-10 22:10:00|19356.8|19344.8|19363.7|19351.7|19371.5|19359.5|19339|19327|0
1741644900000|2025-03-10 22:15:00|19362.9|19350.9|19374.3|19362.3|19379|19367|19356.8|19344.8|0
1741645200000|2025-03-10 22:20:00|19374.2|19362.2|19377.2|19365.2|19389.2|19377.2|19366.3|19354.3|0
1741645500000|2025-03-10 22:25:00|19377.5|19365.5|19385.7|19373.7|19396.4|19384.4|19373.2|19361.2|0
1741645800000|2025-03-10 22:30:00|19385.8|19373.8|19381.4|19369.4|19400.9|19388.9|19380.9|19368.9|0
1741646100000|2025-03-10 22:35:00|19381.2|19369.2|19393.8|19381.8|19399.5|19387.5|19374.8|19362.8|0
1741646400000|2025-03-10 22:40:00|19394.2|19382.2|19398.3|19386.3|19410|19398|19392|19380|0
1741646700000|2025-03-10 22:45:00|19398.9|19386.9|19385|19373|19403.7|19391.7|19380|19368|0
1741647000000|2025-03-10 22:50:00|19384.9|19372.9|19368.5|19356.5|19389.5|19377.5|19365|19353|0
1741647300000|2025-03-10 22:55:00|19368.7|19356.7|19344.9|19332.9|19371.7|19359.7|19344.9|19332.9|0
1741647600000|2025-03-10 23:00:00|19344.3|19332.3|19356.3|19344.3|19366.8|19354.8|19344.3|19332.3|0
1741647900000|2025-03-10 23:05:00|19355.9|19343.9|19324.9|19312.9|19358.5|19346.5|19321|19309|0
1741648200000|2025-03-10 23:10:00|19325|19313|19313.5|19301.5|19326|19314|19309.2|19297.2|0
1741648500000|2025-03-10 23:15:00|19312.3|19300.3|19254.4|19242.4|19318.9|19306.9|19254.4|19242.4|0
1741648800000|2025-03-10 23:20:00|19257.4|19245.4|19291.4|19279.4|19292.7|19280.7|19256.2|19244.2|0
1741649100000|2025-03-10 23:25:00|19291.3|19279.3|19282.5|19270.5|19302.5|19290.5|19282.5|19270.5|0
1741649400000|2025-03-10 23:30:00|19285.5|19273.5|19239.2|19227.2|19286.8|19274.8|19222.4|19210.4|0
1741649700000|2025-03-10 23:35:00|19240.8|19228.8|19245.5|19233.5|19246.2|19234.2|19201.4|19189.4|0
1741650000000|2025-03-10 23:40:00|19246|19234|19269.9|19257.9|19275.3|19263.3|19240.3|19228.3|0
1741650300000|2025-03-10 23:45:00|19271|19259|19290.9|19278.9|19296.5|19284.5|19261.8|19249.8|0
1741650600000|2025-03-10 23:50:00|19290.4|19278.4|19279.9|19267.9|19291|19279|19278|19266|0
1741650900000|2025-03-10 23:55:00|19280|19268|19270.7|19258.7|19285.3|19273.3|19268.8|19256.8|0
1741651200000|2025-03-11 00:00:00|19274.2|19262.2|19290.2|19278.2|19295.8|19283.8|19274.2|19262.2|0
1741651500000|2025-03-11 00:05:00|19290.3|19278.3|19265.2|19253.2|19291.7|19279.7|19262|19250|0
1741651800000|2025-03-11 00:10:00|19265|19253|19251|19239|19267.9|19255.9|19247.5|19235.5|0
1741652100000|2025-03-11 00:15:00|19252.5|19240.5|19273.8|19261.8|19274.2|19262.2|19244.9|19232.9|0
1741652400000|2025-03-11 00:20:00|19273.4|19261.4|19258.2|19246.2|19289.3|19277.3|19254|19242|0
1741652700000|2025-03-11 00:25:00|19258.3|19246.3|19282.8|19270.8|19282.8|19270.8|19254.5|19242.5|0
1741653000000|2025-03-11 00:30:00|19283.2|19271.2|19263.3|19251.3|19287.5|19275.5|19258.2|19246.2|0
1741653300000|2025-03-11 00:35:00|19261.9|19249.9|19260.8|19248.8|19270.4|19258.4|19253.7|19241.7|0
1741653600000|2025-03-11 00:40:00|19261.9|19249.9|19229|19217|19263.5|19251.5|19225.3|19213.3|0
1741653900000|2025-03-11 00:45:00|19229.4|19217.4|19211.8|19199.8|19237.8|19225.8|19201.4|19189.4|0
1741654200000|2025-03-11 00:50:00|19212|19200|19138.5|19126.5|19214.9|19202.9|19113.4|19101.4|0
1741654500000|2025-03-11 00:55:00|19138.7|19126.7|19174.7|19162.7|19184.4|19172.4|19128.5|19116.5|0
1741654800000|2025-03-11 01:00:00|19177|19165|19160.2|19148.2|19192.3|19180.3|19160.2|19148.2|0
1741655100000|2025-03-11 01:05:00|19159.8|19147.8|19127.4|19115.4|19166|19154|19114.4|19102.4|0
1741655400000|2025-03-11 01:10:00|19123.9|19111.9|19136.5|19124.5|19146.9|19134.9|19123.9|19111.9|0
1741655700000|2025-03-11 01:15:00|19137.5|19125.5|19152.5|19140.5|19160.3|19148.3|19130.7|19118.7|0
1741656000000|2025-03-11 01:20:00|19154.8|19142.8|19185.8|19173.8|19189.2|19177.2|19149.7|19137.7|0
1741656300000|2025-03-11 01:25:00|19185.2|19173.2|19182.7|19170.7|19186.3|19174.3|19173.5|19161.5|0
1741656600000|2025-03-11 01:30:00|19182.4|19170.4|19211.2|19199.2|19216|19204|19182.4|19170.4|0
1741656900000|2025-03-11 01:35:00|19211.5|19199.5|19229.5|19217.5|19234.9|19222.9|19209.4|19197.4|0
1741657200000|2025-03-11 01:40:00|19229.2|19217.2|19225.7|19213.7|19238|19226|19217.9|19205.9|0
1741657500000|2025-03-11 01:45:00|19224.4|19212.4|19217.8|19205.8|19224.4|19212.4|19210.3|19198.3|0
1741657800000|2025-03-11 01:50:00|19217.4|19205.4|19211.3|19199.3|19231.3|19219.3|19211.3|19199.3|0
1741658100000|2025-03-11 01:55:00|19211.8|19199.8|19224|19212|19226.4|19214.4|19180.3|19168.3|0
1741658400000|2025-03-11 02:00:00|19224.3|19212.3|19245.2|19233.2|19249.3|19237.3|19214.8|19202.8|0
1741658700000|2025-03-11 02:05:00|19245.5|19233.5|19311.7|19299.7|19321.5|19309.5|19245.5|19233.5|0
1741659000000|2025-03-11 02:10:00|19311.5|19299.5|19309.9|19297.9|19327.3|19315.3|19302.9|19290.9|0
1741659300000|2025-03-11 02:15:00|19310.5|19298.5|19363.7|19351.7|19371.5|19359.5|19307.5|19295.5|0
1741659600000|2025-03-11 02:20:00|19361.5|19349.5|19356.7|19344.7|19385.7|19373.7|19350.2|19338.2|0
1741659900000|2025-03-11 02:25:00|19356.5|19344.5|19348.8|19336.8|19361.4|19349.4|19315|19303|0
1741660200000|2025-03-11 02:30:00|19346.9|19334.9|19331.7|19319.7|19353|19341|19319.3|19307.3|0
1741660500000|2025-03-11 02:35:00|19331.2|19319.2|19360|19348|19364.5|19352.5|19329.8|19317.8|0
1741660800000|2025-03-11 02:40:00|19359.9|19347.9|19345|19333|19365|19353|19339.3|19327.3|0
1741661100000|2025-03-11 02:45:00|19345.2|19333.2|19320.3|19308.3|19346.8|19334.8|19311.8|19299.8|0
1741661400000|2025-03-11 02:50:00|19318.9|19306.9|19355|19343|19359.3|19347.3|19315.7|19303.7|0
1741661700000|2025-03-11 02:55:00|19355.2|19343.2|19359.4|19347.4|19369|19357|19353|19341|0
1741662000000|2025-03-11 03:00:00|19361.5|19349.5|19407.2|19395.2|19426.8|19414.8|19361.3|19349.3|0
1741662300000|2025-03-11 03:05:00|19406.8|19394.8|19442|19430|19456.8|19444.8|19400|19388|0
1741662600000|2025-03-11 03:10:00|19440.7|19428.7|19443.8|19431.8|19452.3|19440.3|19436.7|19424.7|0
1741662900000|2025-03-11 03:15:00|19442.2|19430.2|19434.4|19422.4|19457.9|19445.9|19419.4|19407.4|0
1741663200000|2025-03-11 03:20:00|19435.8|19423.8|19423.9|19411.9|19437.8|19425.8|19414.3|19402.3|0
1741663500000|2025-03-11 03:25:00|19424.2|19412.2|19417.7|19405.7|19424.2|19412.2|19410.4|19398.4|0
1741663800000|2025-03-11 03:30:00|19418.4|19406.4|19418.5|19406.5|19421.9|19409.9|19407.4|19395.4|0
1741664100000|2025-03-11 03:35:00|19418.3|19406.3|19411.3|19399.3|19436.8|19424.8|19410.5|19398.5|0
1741664400000|2025-03-11 03:40:00|19410|19398|19425.9|19413.9|19425.9|19413.9|19400|19388|0
1741664700000|2025-03-11 03:45:00|19425.5|19413.5|19411.8|19399.8|19426.9|19414.9|19408.4|19396.4|0
1741665000000|2025-03-11 03:50:00|19410.7|19398.7|19406.2|19394.2|19414.7|19402.7|19403.7|19391.7|0
1741665300000|2025-03-11 03:55:00|19405.4|19393.4|19402.8|19390.8|19407.8|19395.8|19401.7|19389.7|0
1741665600000|2025-03-11 04:00:00|19403.5|19391.5|19398.5|19386.5|19403.5|19391.5|19382.5|19370.5|0
1741665900000|2025-03-11 04:05:00|19395.2|19383.2|19406.7|19394.7|19411.3|19399.3|19380.4|19368.4|0
1741666200000|2025-03-11 04:10:00|19406.5|19394.5|19418|19406|19420.7|19408.7|19404.9|19392.9|0
1741666500000|2025-03-11 04:15:00|19419.3|19407.3|19442.5|19430.5|19448.3|19436.3|19417.3|19405.3|0
1741666800000|2025-03-11 04:20:00|19441.8|19429.8|19448.3|19436.3|19453|19441|19434|19422|0
1741667100000|2025-03-11 04:25:00|19448.4|19436.4|19460.9|19448.9|19460.9|19448.9|19446.9|19434.9|0
1741667400000|2025-03-11 04:30:00|19460.3|19448.3|19455.5|19443.5|19461.4|19449.4|19450.4|19438.4|0
1741667700000|2025-03-11 04:35:00|19455.4|19443.4|19446.8|19434.8|19458.7|19446.7|19446.4|19434.4|0
1741668000000|2025-03-11 04:40:00|19446.9|19434.9|19433|19421|19452.2|19440.2|19431.4|19419.4|0
1741668300000|2025-03-11 04:45:00|19433.2|19421.2|19430.7|19418.7|19436.5|19424.5|19428.7|19416.7|0
1741668600000|2025-03-11 04:50:00|19431.2|19419.2|19431.2|19419.2|19433.4|19421.4|19428.4|19416.4|0
1741668900000|2025-03-11 04:55:00|19430.9|19418.9|19434|19422|19441.9|19429.9|19429.2|19417.2|0
1741669200000|2025-03-11 05:00:00|19433.7|19421.7|19423.7|19411.7|19440.4|19428.4|19420|19408|0
1741669500000|2025-03-11 05:05:00|19425.2|19413.2|19425.9|19413.9|19430.8|19418.8|19415.2|19403.2|0
1741669800000|2025-03-11 05:10:00|19425.7|19413.7|19437.5|19425.5|19437.5|19425.5|19419.8|19407.8|0
1741670100000|2025-03-11 05:15:00|19438.3|19426.3|19448.2|19436.2|19458.5|19446.5|19438.2|19426.2|0
1741670400000|2025-03-11 05:20:00|19448.3|19436.3|19441.8|19429.8|19449.2|19437.2|19441.4|19429.4|0
1741670700000|2025-03-11 05:25:00|19442.2|19430.2|19445.8|19433.8|19446.3|19434.3|19436.3|19424.3|0
1741671000000|2025-03-11 05:30:00|19447.3|19435.3|19452.5|19440.5|19457.9|19445.9|19441.2|19429.2|0
1741671300000|2025-03-11 05:35:00|19453.3|19441.3|19433.8|19421.8|19456.5|19444.5|19429.9|19417.9|0
1741671600000|2025-03-11 05:40:00|19431.4|19419.4|19427.4|19415.4|19432.9|19420.9|19419.2|19407.2|0
1741671900000|2025-03-11 05:45:00|19428.2|19416.2|19419.7|19407.7|19429.3|19417.3|19413.4|19401.4|0
1741672200000|2025-03-11 05:50:00|19418.2|19406.2|19431.7|19419.7|19431.9|19419.9|19417.3|19405.3|0
1741672500000|2025-03-11 05:55:00|19431.8|19419.8|19444.9|19432.9|19447.3|19435.3|19426.9|19414.9|0
1741672800000|2025-03-11 06:00:00|19443.9|19431.9|19427.7|19415.7|19446.3|19434.3|19425.9|19413.9|0
1741673100000|2025-03-11 06:05:00|19428.5|19416.5|19449.9|19437.9|19450.2|19438.2|19425.4|19413.4|0
1741673400000|2025-03-11 06:10:00|19448|19436|19453.4|19441.4|19453.9|19441.9|19441.2|19429.2|0
1741673700000|2025-03-11 06:15:00|19452.8|19440.8|19452.7|19440.7|19456|19444|19443.8|19431.8|0
1741674000000|2025-03-11 06:20:00|19452.4|19440.4|19469|19457|19485.9|19473.9|19448|19436|0
1741674300000|2025-03-11 06:25:00|19468.8|19456.8|19465|19453|19474.9|19462.9|19460.9|19448.9|0
1741674600000|2025-03-11 06:30:00|19470.8|19458.8|19454.8|19442.8|19481.7|19469.7|19453.2|19441.2|0
1741674900000|2025-03-11 06:35:00|19455.2|19443.2|19451.8|19439.8|19461|19449|19440.4|19428.4|0
1741675200000|2025-03-11 06:40:00|19451.9|19439.9|19464.2|19452.2|19464.2|19452.2|19449.5|19437.5|0
1741675500000|2025-03-11 06:45:00|19464|19452|19455.8|19443.8|19464.3|19452.3|19446|19434|0
1741675800000|2025-03-11 06:50:00|19455.2|19443.2|19447.2|19435.2|19460|19448|19446.7|19434.7|0
1741676100000|2025-03-11 06:55:00|19447|19435|19440.8|19428.8|19448.4|19436.4|19437.7|19425.7|0
1741676400000|2025-03-11 07:00:00|19441.4|19429.4|19431.4|19419.4|19443.3|19431.3|19420.2|19408.2|0
1741676700000|2025-03-11 07:05:00|19432.5|19420.5|19437.4|19425.4|19442|19430|19421.2|19409.2|0
1741677000000|2025-03-11 07:10:00|19437|19425|19430.7|19418.7|19449.5|19437.5|19426.5|19414.5|0
1741677300000|2025-03-11 07:15:00|19430.5|19418.5|19424.4|19412.4|19436.5|19424.5|19418.9|19406.9|0
1741677600000|2025-03-11 07:20:00|19424.5|19412.5|19439.4|19427.4|19447.5|19435.5|19423.4|19411.4|0
1741677900000|2025-03-11 07:25:00|19439.2|19427.2|19433.5|19421.5|19444.8|19432.8|19427.7|19415.7|0
1741678200000|2025-03-11 07:30:00|19431.8|19419.8|19410|19398|19437.8|19425.8|19395.9|19383.9|0
1741678500000|2025-03-11 07:35:00|19410.3|19398.3|19395.3|19383.3|19411|19399|19385.4|19373.4|0
1741678800000|2025-03-11 07:40:00|19393.9|19381.9|19391.4|19379.4|19400.4|19388.4|19373.4|19361.4|0
1741679100000|2025-03-11 07:45:00|19389.5|19377.5|19404.5|19392.5|19421.7|19409.7|19382|19370|0
1741679400000|2025-03-11 07:50:00|19405.2|19393.2|19415.8|19403.8|19417.4|19405.4|19393.7|19381.7|0
1741679700000|2025-03-11 07:55:00|19415.7|19403.7|19448.5|19436.5|19461.3|19449.3|19414.8|19402.8|0
1741680000000|2025-03-11 08:00:00|19449.2|19437.2|19455.8|19443.8|19470|19458|19436.4|19424.4|0
1741680300000|2025-03-11 08:05:00|19461.2|19449.2|19471.9|19459.9|19475.4|19463.4|19452.9|19440.9|0
1741680600000|2025-03-11 08:10:00|19474.5|19462.5|19519.8|19507.8|19521.7|19509.7|19473.3|19461.3|0
1741680900000|2025-03-11 08:15:00|19517.9|19505.9|19507|19495|19527.2|19515.2|19495.2|19483.2|0
1741681200000|2025-03-11 08:20:00|19506.3|19494.3|19513.9|19501.9|19515.9|19503.9|19493.7|19481.7|0
1741681500000|2025-03-11 08:25:00|19514|19502|19533.7|19521.7|19535.5|19523.5|19512.5|19500.5|0
1741681800000|2025-03-11 08:30:00|19532.5|19520.5|19521.8|19509.8|19533.8|19521.8|19505.4|19493.4|0
1741682100000|2025-03-11 08:35:00|19521.2|19509.2|19520.2|19508.2|19529.5|19517.5|19517.2|19505.2|0
1741682400000|2025-03-11 08:40:00|19519|19507|19511.2|19499.2|19521.9|19509.9|19497.5|19485.5|0
1741682700000|2025-03-11 08:45:00|19511|19499|19510.4|19498.4|19518.2|19506.2|19494.7|19482.7|0
1741683000000|2025-03-11 08:50:00|19510.5|19498.5|19519.2|19507.2|19519.2|19507.2|19498|19486|0
1741683300000|2025-03-11 08:55:00|19518.5|19506.5|19531.4|19519.4|19532|19520|19513.7|19501.7|0
1741683600000|2025-03-11 09:00:00|19531.3|19519.3|19538.2|19526.2|19548.3|19536.3|19519.8|19507.8|0
1741683900000|2025-03-11 09:05:00|19539.7|19527.7|19516.3|19504.3|19544|19532|19514.9|19502.9|0
1741684200000|2025-03-11 09:10:00|19517.4|19505.4|19524.4|19512.4|19528.8|19516.8|19509.2|19497.2|0
1741684500000|2025-03-11 09:15:00|19525|19513|19519.8|19507.8|19536.5|19524.5|19514.7|19502.7|0
1741684800000|2025-03-11 09:20:00|19519.2|19507.2|19514.9|19502.9|19532.2|19520.2|19499.2|19487.2|0
1741685100000|2025-03-11 09:25:00|19515.2|19503.2|19529.5|19517.5|19533.4|19521.4|19513.5|19501.5|0
1741685400000|2025-03-11 09:30:00|19528.3|19516.3|19525|19513|19531|19519|19507.5|19495.5|0
1741685700000|2025-03-11 09:35:00|19525.4|19513.4|19523|19511|19529.8|19517.8|19516.8|19504.8|0
1741686000000|2025-03-11 09:40:00|19522.2|19510.2|19517.2|19505.2|19522.2|19510.2|19503.8|19491.8|0
1741686300000|2025-03-11 09:45:00|19519.7|19507.7|19513.8|19501.8|19521.2|19509.2|19503.5|19491.5|0
1741686600000|2025-03-11 09:50:00|19513.7|19501.7|19516.3|19504.3|19522|19510|19505.4|19493.4|0
1741686900000|2025-03-11 09:55:00|19516.4|19504.4|19511.3|19499.3|19519.8|19507.8|19508.8|19496.8|0
1741687200000|2025-03-11 10:00:00|19510.9|19498.9|19476.4|19464.4|19522.4|19510.4|19476|19464|0
1741687500000|2025-03-11 10:05:00|19478.4|19466.4|19499.4|19487.4|19505.5|19493.5|19478.4|19466.4|0
1741687800000|2025-03-11 10:10:00|19499.3|19487.3|19505.5|19493.5|19510.7|19498.7|19493.2|19481.2|0
1741688100000|2025-03-11 10:15:00|19505.4|19493.4|19512.9|19500.9|19518.4|19506.4|19503.3|19491.3|0
1741688400000|2025-03-11 10:20:00|19513|19501|19506.7|19494.7|19518|19506|19506|19494|0
1741688700000|2025-03-11 10:25:00|19509.8|19497.8|19522.2|19510.2|19526.4|19514.4|19505.3|19493.3|0
1741689000000|2025-03-11 10:30:00|19522|19510|19510|19498|19528.7|19516.7|19506.5|19494.5|0
1741689300000|2025-03-11 10:35:00|19510.3|19498.3|19505.3|19493.3|19514.3|19502.3|19500.8|19488.8|0
1741689600000|2025-03-11 10:40:00|19505.4|19493.4|19501.7|19489.7|19516.4|19504.4|19499.4|19487.4|0
1741689900000|2025-03-11 10:45:00|19501.8|19489.8|19495.8|19483.8|19508.4|19496.4|19492.3|19480.3|0
1741690200000|2025-03-11 10:50:00|19496.2|19484.2|19499.7|19487.7|19501|19489|19480.3|19468.3|0
1741690500000|2025-03-11 10:55:00|19497.4|19485.4|19502.5|19490.5|19510.3|19498.3|19497.4|19485.4|0
1741690800000|2025-03-11 11:00:00|19501.7|19489.7|19456.8|19444.8|19501.7|19489.7|19456.8|19444.8|0
1741691100000|2025-03-11 11:05:00|19456.5|19444.5|19450.5|19438.5|19470.3|19458.3|19439.9|19427.9|0
1741691400000|2025-03-11 11:10:00|19452|19440|19474.5|19462.5|19479.7|19467.7|19452|19440|0
1741691700000|2025-03-11 11:15:00|19474.7|19462.7|19491.3|19479.3|19494.7|19482.7|19474.7|19462.7|0
1741692000000|2025-03-11 11:20:00|19492|19480|19493.5|19481.5|19499|19487|19485|19473|0
1741692300000|2025-03-11 11:25:00|19492|19480|19493.3|19481.3|19504.9|19492.9|19487.9|19475.9|0
1741692600000|2025-03-11 11:30:00|19492.9|19480.9|19521.9|19509.9|19526.7|19514.7|19490.3|19478.3|0
1741692900000|2025-03-11 11:35:00|19521.4|19509.4|19524.8|19512.8|19540.8|19528.8|19521.2|19509.2|0
1741693200000|2025-03-11 11:40:00|19525|19513|19538.4|19526.4|19541.7|19529.7|19524|19512|0
1741693500000|2025-03-11 11:45:00|19537|19525|19523.3|19511.3|19538.9|19526.9|19517.7|19505.7|0
1741693800000|2025-03-11 11:50:00|19522.9|19510.9|19527.3|19515.3|19532.4|19520.4|19519.3|19507.3|0
1741694100000|2025-03-11 11:55:00|19527.5|19515.5|19544.4|19532.4|19544.4|19532.4|19523.4|19511.4|0
1741694400000|2025-03-11 12:00:00|19542.5|19530.5|19522.5|19510.5|19550|19538|19517.3|19505.3|0
1741694700000|2025-03-11 12:05:00|19523.3|19511.3|19493.7|19481.7|19530|19518|19493.7|19481.7|0
1741695000000|2025-03-11 12:10:00|19490.8|19478.8|19442.5|19430.5|19499.4|19487.4|19442.5|19430.5|0
1741695300000|2025-03-11 12:15:00|19440.5|19428.5|19475.9|19463.9|19478.3|19466.3|19437|19425|0
1741695600000|2025-03-11 12:20:00|19476.2|19464.2|19490.4|19478.4|19494.3|19482.3|19475.8|19463.8|0
1741695900000|2025-03-11 12:25:00|19489.9|19477.9|19465.9|19453.9|19495|19483|19464.5|19452.5|0
1741696200000|2025-03-11 12:30:00|19464.7|19452.7|19447.7|19435.7|19467.5|19455.5|19443.9|19431.9|0
1741696500000|2025-03-11 12:35:00|19445.7|19433.7|19456.8|19444.8|19460.7|19448.7|19445.4|19433.4|0
1741696800000|2025-03-11 12:40:00|19456.4|19444.4|19448.8|19436.8|19456.5|19444.5|19432.2|19420.2|0
1741697100000|2025-03-11 12:45:00|19448.9|19436.9|19422.3|19410.3|19449|19437|19411.9|19399.9|0
1741697400000|2025-03-11 12:50:00|19422.2|19410.2|19410.2|19398.2|19444.4|19432.4|19410.2|19398.2|0
1741697700000|2025-03-11 12:55:00|19413.2|19401.2|19420|19408|19429.7|19417.7|19408.3|19396.3|0
1741698000000|2025-03-11 13:00:00|19420.2|19408.2|19434.8|19422.8|19435.2|19423.2|19407|19395|0
1741698300000|2025-03-11 13:05:00|19437.2|19425.2|19417.9|19405.9|19451.7|19439.7|19415.5|19403.5|0
1741698600000|2025-03-11 13:10:00|19417.5|19405.5|19421.3|19409.3|19427.2|19415.2|19414.8|19402.8|0
1741698900000|2025-03-11 13:15:00|19421|19409|19426.9|19414.9|19432.7|19420.7|19409|19397|0
1741699200000|2025-03-11 13:20:00|19426.8|19414.8|19411|19399|19434.7|19422.7|19411|19399|0
1741699500000|2025-03-11 13:25:00|19396.9|19384.9|19388.9|19376.9|19413.7|19401.7|19382.2|19370.2|0
1741699800000|2025-03-11 13:30:00|19380.7|19368.7|19390|19378|19426.3|19414.3|19355|19343|0
1741700100000|2025-03-11 13:35:00|19387|19375|19506.7|19494.7|19508.8|19496.8|19371|19359|0
1741700400000|2025-03-11 13:40:00|19505.2|19493.2|19502.9|19490.9|19519.3|19507.3|19447.7|19435.7|0
1741700700000|2025-03-11 13:45:00|19505.9|19493.9|19550.5|19538.5|19559.2|19547.2|19460.4|19448.4|0
1741701000000|2025-03-11 13:50:00|19555.4|19543.4|19484.7|19472.7|19565.5|19553.5|19471|19459|0
1741701300000|2025-03-11 13:55:00|19486.7|19474.7|19489.2|19477.2|19517.9|19505.9|19474.5|19462.5|0
1741701600000|2025-03-11 14:00:00|19488.7|19476.7|19350.7|19338.7|19577.7|19565.7|19324.2|19312.2|0
1741701900000|2025-03-11 14:05:00|19352|19340|19493.9|19481.9|19502.2|19490.2|19348.5|19336.5|0
1741702200000|2025-03-11 14:10:00|19491.8|19479.8|19412|19400|19498.9|19486.9|19391.3|19379.3|0
1741702500000|2025-03-11 14:15:00|19407.8|19395.8|19420.7|19408.7|19450.5|19438.5|19370.8|19358.8|0
1741702800000|2025-03-11 14:20:00|19420.5|19408.5|19353|19341|19438.2|19426.2|19333.5|19321.5|0
1741703100000|2025-03-11 14:25:00|19355.3|19343.3|19290.4|19278.4|19361.2|19349.2|19281.5|19269.5|0
1741703400000|2025-03-11 14:30:00|19290.2|19278.2|19294.4|19282.4|19350.7|19338.7|19285|19273|0
1741703700000|2025-03-11 14:35:00|19299.9|19287.9|19255|19243|19334.3|19322.3|19239.9|19227.9|0
1741704000000|2025-03-11 14:40:00|19257.9|19245.9|19297.4|19285.4|19320.7|19308.7|19233.2|19221.2|0
1741704300000|2025-03-11 14:45:00|19293.7|19281.7|19269.3|19257.3|19332.8|19320.8|19249.8|19237.8|0
1741704600000|2025-03-11 14:50:00|19272.5|19260.5|19377.4|19365.4|19382.7|19370.7|19256.8|19244.8|0
1741704900000|2025-03-11 14:55:00|19376.2|19364.2|19284.5|19272.5|19376.5|19364.5|19274|19262|0
1741705200000|2025-03-11 15:00:00|19281.7|19269.7|19295.3|19283.3|19339.4|19327.4|19253.8|19241.8|0
1741705500000|2025-03-11 15:05:00|19295.9|19283.9|19434.4|19422.4|19441.5|19429.5|19289.5|19277.5|0
1741705800000|2025-03-11 15:10:00|19435.5|19423.5|19432.8|19420.8|19473.3|19461.3|19403.4|19391.4|0
1741706100000|2025-03-11 15:15:00|19429.9|19417.9|19439.3|19427.3|19463.3|19451.3|19421.7|19409.7|0
1741706400000|2025-03-11 15:20:00|19438.3|19426.3|19392.2|19380.2|19449.7|19437.7|19381.4|19369.4|0
1741706700000|2025-03-11 15:25:00|19390.8|19378.8|19397.9|19385.9|19448.9|19436.9|19388.9|19376.9|0
1741707000000|2025-03-11 15:30:00|19397.8|19385.8|19447.8|19435.8|19462.4|19450.4|19384|19372|0
1741707300000|2025-03-11 15:35:00|19442.3|19430.3|19454.3|19442.3|19457.3|19445.3|19396.9|19384.9|0
1741707600000|2025-03-11 15:40:00|19452.2|19440.2|19485.2|19473.2|19511.4|19499.4|19451.7|19439.7|0
1741707900000|2025-03-11 15:45:00|19481.5|19469.5|19470.7|19458.7|19491.9|19479.9|19433.2|19421.2|0
1741708200000|2025-03-11 15:50:00|19471.8|19459.8|19468.4|19456.4|19485.7|19473.7|19439.8|19427.8|0
1741708500000|2025-03-11 15:55:00|19467.9|19455.9|19390|19378|19474.3|19462.3|19383.9|19371.9|0
1741708800000|2025-03-11 16:00:00|19391.5|19379.5|19383.5|19371.5|19411.5|19399.5|19359.8|19347.8|0
1741709100000|2025-03-11 16:05:00|19383|19371|19341.7|19329.7|19390.8|19378.8|19331|19319|0
1741709400000|2025-03-11 16:10:00|19342.8|19330.8|19309.7|19297.7|19346|19334|19303.2|19291.2|0
1741709700000|2025-03-11 16:15:00|19310.3|19298.3|19336|19324|19339.5|19327.5|19306|19294|0
1741710000000|2025-03-11 16:20:00|19339.8|19327.8|19355|19343|19374.3|19362.3|19327.8|19315.8|0
1741710300000|2025-03-11 16:25:00|19356|19344|19352.4|19340.4|19385.2|19373.2|19349.3|19337.3|0
1741710600000|2025-03-11 16:30:00|19353.7|19341.7|19380.9|19368.9|19390|19378|19352.7|19340.7|0
1741710900000|2025-03-11 16:35:00|19381.8|19369.8|19341.9|19329.9|19398.9|19386.9|19336.9|19324.9|0
1741711200000|2025-03-11 16:40:00|19342.5|19330.5|19328.4|19316.4|19379.5|19367.5|19307.7|19295.7|0
1741711500000|2025-03-11 16:45:00|19329.2|19317.2|19347.5|19335.5|19351.4|19339.4|19321.9|19309.9|0
1741711800000|2025-03-11 16:50:00|19347.2|19335.2|19298|19286|19357.4|19345.4|19277.4|19265.4|0
1741712100000|2025-03-11 16:55:00|19299.2|19287.2|19291.5|19279.5|19319.7|19307.7|19263.9|19251.9|0
1741712400000|2025-03-11 17:00:00|19289.8|19277.8|19261.8|19249.8|19296.4|19284.4|19251.5|19239.5|0
1741712700000|2025-03-11 17:05:00|19261.7|19249.7|19266.3|19254.3|19276.2|19264.2|19246.5|19234.5|0
1741713000000|2025-03-11 17:10:00|19266.8|19254.8|19250.5|19238.5|19276.5|19264.5|19244.2|19232.2|0
1741713300000|2025-03-11 17:15:00|19253.9|19241.9|19259.5|19247.5|19287.2|19275.2|19242.7|19230.7|0
1741713600000|2025-03-11 17:20:00|19254.2|19242.2|19211.7|19199.7|19268.5|19256.5|19188.2|19176.2|0
1741713900000|2025-03-11 17:25:00|19213.9|19201.9|19178.4|19166.4|19220.3|19208.3|19174.8|19162.8|0
1741714200000|2025-03-11 17:30:00|19176.5|19164.5|19194.2|19182.2|19223|19211|19171.2|19159.2|0
1741714500000|2025-03-11 17:35:00|19195.2|19183.2|19213.3|19201.3|19216.5|19204.5|19178.7|19166.7|0
1741714800000|2025-03-11 17:40:00|19219.7|19207.7|19263|19251|19263.9|19251.9|19214.7|19202.7|0
1741715100000|2025-03-11 17:45:00|19262.5|19250.5|19310.2|19298.2|19331.3|19319.3|19251.7|19239.7|0
1741715400000|2025-03-11 17:50:00|19307|19295|19309.9|19297.9|19336|19324|19283.7|19271.7|0
1741715700000|2025-03-11 17:55:00|19311|19299|19290.9|19278.9|19313.7|19301.7|19246.2|19234.2|0
1741716000000|2025-03-11 18:00:00|19292.7|19280.7|19388|19376|19408.2|19396.2|19288.7|19276.7|0
1741716300000|2025-03-11 18:05:00|19387.8|19375.8|19401.9|19389.9|19428.4|19416.4|19362.4|19350.4|0
1741716600000|2025-03-11 18:10:00|19402.4|19390.4|19451|19439|19453.8|19441.8|19401.9|19389.9|0
1741716900000|2025-03-11 18:15:00|19450.5|19438.5|19448.5|19436.5|19453|19441|19419.9|19407.9|0
1741717200000|2025-03-11 18:20:00|19447.4|19435.4|19478.8|19466.8|19513.8|19501.8|19432.5|19420.5|0
1741717500000|2025-03-11 18:25:00|19478.4|19466.4|19476.8|19464.8|19497|19485|19454.9|19442.9|0
1741717800000|2025-03-11 18:30:00|19476.7|19464.7|19452.7|19440.7|19483.2|19471.2|19430.7|19418.7|0
1741718100000|2025-03-11 18:35:00|19454.5|19442.5|19490.5|19478.5|19496.5|19484.5|19438.7|19426.7|0
1741718400000|2025-03-11 18:40:00|19492.8|19480.8|19563.9|19551.9|19572.7|19560.7|19484.9|19472.9|0
1741718700000|2025-03-11 18:45:00|19566.2|19554.2|19588.3|19576.3|19593|19581|19551.2|19539.2|0
1741719000000|2025-03-11 18:50:00|19591.8|19579.8|19623|19611|19653.2|19641.2|19581.8|19569.8|0
1741719300000|2025-03-11 18:55:00|19627.7|19615.7|19607.4|19595.4|19630.5|19618.5|19587.4|19575.4|0
1741719600000|2025-03-11 19:00:00|19607.2|19595.2|19571.3|19559.3|19610.4|19598.4|19528.2|19516.2|0
1741719900000|2025-03-11 19:05:00|19574.9|19562.9|19611.9|19599.9|19642.7|19630.7|19571.7|19559.7|0
1741720200000|2025-03-11 19:10:00|19609.8|19597.8|19545.8|19533.8|19612.5|19600.5|19542.9|19530.9|0
1741720500000|2025-03-11 19:15:00|19546|19534|19521.9|19509.9|19546.4|19534.4|19500.7|19488.7|0
1741720800000|2025-03-11 19:20:00|19524.7|19512.7|19478.9|19466.9|19573.7|19561.7|19474.2|19462.2|0
1741721100000|2025-03-11 19:25:00|19477.5|19465.5|19516.4|19504.4|19544.3|19532.3|19470.9|19458.9|0
1741721400000|2025-03-11 19:30:00|19519.2|19507.2|19496.2|19484.2|19533.5|19521.5|19489.7|19477.7|0
1741721700000|2025-03-11 19:35:00|19496.4|19484.4|19487|19475|19533|19521|19480.5|19468.5|0
1741722000000|2025-03-11 19:40:00|19486.7|19474.7|19504.9|19492.9|19505.8|19493.8|19453.2|19441.2|0
1741722300000|2025-03-11 19:45:00|19500.4|19488.4|19526.2|19514.2|19529.8|19517.8|19474|19462|0
1741722600000|2025-03-11 19:50:00|19522.5|19510.5|19444.5|19432.5|19522.5|19510.5|19412.5|19400.5|0
1741722900000|2025-03-11 19:55:00|19447.2|19435.2|19365.2|19353.2|19447.2|19435.2|19360.5|19348.5|0
1741723200000|2025-03-11 20:00:00|19360.8|19348.8|19393.9|19381.9|19395.3|19383.3|19351|19339|0
1741723500000|2025-03-11 20:05:00|19394.4|19382.4|19395|19383|19402.2|19390.2|19369|19357|0
1741723800000|2025-03-11 20:10:00|19395.4|19383.4|19405.7|19393.7|19412.4|19400.4|19379.9|19367.9|0
1741724100000|2025-03-11 20:15:00|19407.9|19395.9|19387.8|19375.8|19407.9|19395.9|19381.8|19369.8|0
1741724400000|2025-03-11 20:20:00|19384.3|19372.3|19375|19363|19386.2|19374.2|19366.9|19354.9|0
1741724700000|2025-03-11 20:25:00|19375.2|19363.2|19373.9|19361.9|19378.7|19366.7|19368.9|19356.9|0
1741725000000|2025-03-11 20:30:00|19374.2|19362.2|19370.5|19358.5|19378.8|19366.8|19368.4|19356.4|0
1741725300000|2025-03-11 20:35:00|19370.8|19358.8|19340.8|19328.8|19374.5|19362.5|19339.4|19327.4|0
1741725600000|2025-03-11 20:40:00|19340.9|19328.9|19369.9|19357.9|19371.9|19359.9|19340.2|19328.2|0
1741725900000|2025-03-11 20:45:00|19372.2|19360.2|19372.5|19360.5|19382.8|19370.8|19371.5|19359.5|0
1741726200000|2025-03-11 20:50:00|19372.8|19360.8|19353.3|19341.3|19375|19363|19348.8|19336.8|0
1741726500000|2025-03-11 20:55:00|19354.3|19342.3|19366.6|19354.6|19369.7|19357.7|19353|19341|0
1741726800000|2025-03-11 21:00:00|19365.6|19353.6|19367.1|19355.1|19368.4|19356.4|19362.4|19350.4|0
1741727100000|2025-03-11 21:05:00|19367.2|19355.2|19367.6|19355.6|19369.4|19357.4|19365.4|19353.4|0
1741727400000|2025-03-11 21:10:00|19367.5|19355.5|19362.8|19350.8|19367.5|19355.5|19362.7|19350.7|0
1741727700000|2025-03-11 21:15:00|19361.3|19349.3|19360.5|19348.5|19361.3|19349.3|19359.1|19347.1|0
1741728000000|2025-03-11 21:20:00|19360.6|19348.6|19360.7|19348.7|19360.7|19348.7|19360.3|19348.3|0
1741728300000|2025-03-11 21:25:00|19360.8|19348.8|19362|19350|19362.7|19350.7|19360.8|19348.8|0
1741728600000|2025-03-11 21:30:00|19363.9|19351.9|19366.6|19354.6|19366.6|19354.6|19362.7|19350.7|0
1741728900000|2025-03-11 21:35:00|19366.3|19354.3|19367.2|19355.2|19370.7|19358.7|19363.3|19351.3|0
1741729200000|2025-03-11 21:40:00|19367.4|19355.4|19368.3|19356.3|19368.3|19356.3|19366.3|19354.3|0
1741729500000|2025-03-11 21:45:00|19368.6|19356.6|19368.5|19356.5|19368.6|19356.6|19365.3|19353.3|0
1741729800000|2025-03-11 21:50:00|19368.4|19356.4|19370.7|19358.7|19370.7|19358.7|19368.1|19356.1|0
1741730100000|2025-03-11 21:55:00|19371.8|19359.8|19373.4|19361.4|19373.5|19361.5|19369.7|19357.7|0
1741730400000|2025-03-11 22:00:00|19388.5|19376.5|19372.3|19360.3|19404.5|19392.5|19368.7|19356.7|0
1741730700000|2025-03-11 22:05:00|19372.2|19360.2|19393.4|19381.4|19395.5|19383.5|19371.7|19359.7|0
1741731000000|2025-03-11 22:10:00|19392.8|19380.8|19415.3|19403.3|19416|19404|19392.5|19380.5|0
1741731300000|2025-03-11 22:15:00|19414.5|19402.5|19402.3|19390.3|19418.3|19406.3|19395.4|19383.4|0
1741731600000|2025-03-11 22:20:00|19402.4|19390.4|19399.5|19387.5|19408.3|19396.3|19397.2|19385.2|0
1741731900000|2025-03-11 22:25:00|19399.7|19387.7|19402|19390|19402.5|19390.5|19384.9|19372.9|0
1741732200000|2025-03-11 22:30:00|19402.5|19390.5|19403|19391|19407.2|19395.2|19398.3|19386.3|0
1741732500000|2025-03-11 22:35:00|19402.9|19390.9|19422.9|19410.9|19422.9|19410.9|19398.2|19386.2|0
1741732800000|2025-03-11 22:40:00|19423.4|19411.4|19431.5|19419.5|19438.6|19426.6|19423.2|19411.2|0
1741733100000|2025-03-11 22:45:00|19431.4|19419.4|19438.6|19426.6|19448.6|19436.6|19431.4|19419.4|0
1741733400000|2025-03-11 22:50:00|19438.2|19426.2|19442|19430|19446.5|19434.5|19438.1|19426.1|0
1741733700000|2025-03-11 22:55:00|19442.1|19430.1|19440.4|19428.4|19449.9|19437.9|19438.8|19426.8|0
1741734000000|2025-03-11 23:00:00|19440.1|19428.1|19433.6|19421.6|19447.5|19435.5|19425.3|19413.3|0
1741734300000|2025-03-11 23:05:00|19433.8|19421.8|19435|19423|19442.6|19430.6|19432.5|19420.5|0
1741734600000|2025-03-11 23:10:00|19436.8|19424.8|19435.8|19423.8|19441.6|19429.6|19425.6|19413.6|0
1741734900000|2025-03-11 23:15:00|19435.9|19423.9|19421.6|19409.6|19436.5|19424.5|19407.8|19395.8|0
1741735200000|2025-03-11 23:20:00|19421.9|19409.9|19417.6|19405.6|19433.1|19421.1|19416.1|19404.1|0
1741735500000|2025-03-11 23:25:00|19416.5|19404.5|19417.9|19405.9|19418.9|19406.9|19405|19393|0
1741735800000|2025-03-11 23:30:00|19418.8|19406.8|19408.9|19396.9|19419.1|19407.1|19396.3|19384.3|0
1741736100000|2025-03-11 23:35:00|19409|19397|19413.8|19401.8|19416.1|19404.1|19407.1|19395.1|0
1741736400000|2025-03-11 23:40:00|19414|19402|19419.4|19407.4|19422.8|19410.8|19405.5|19393.5|0
1741736700000|2025-03-11 23:45:00|19420|19408|19420.5|19408.5|19427.3|19415.3|19417.6|19405.6|0
1741737000000|2025-03-11 23:50:00|19420.6|19408.6|19445|19433|19449.5|19437.5|19420.6|19408.6|0
1741737300000|2025-03-11 23:55:00|19446.9|19434.9|19449.6|19437.6|19449.6|19437.6|19441.5|19429.5|0
1741737600000|2025-03-12 00:00:00|19450.5|19438.5|19443.9|19431.9|19457.4|19445.4|19438.1|19426.1|0
1741737900000|2025-03-12 00:05:00|19444|19432|19443.3|19431.3|19450.9|19438.9|19428.9|19416.9|0
1741738200000|2025-03-12 00:10:00|19441.5|19429.5|19451.6|19439.6|19460.3|19448.3|19438.5|19426.5|0
1741738500000|2025-03-12 00:15:00|19449.9|19437.9|19443|19431|19455.3|19443.3|19438.9|19426.9|0
1741738800000|2025-03-12 00:20:00|19444.3|19432.3|19469.6|19457.6|19470.4|19458.4|19438.1|19426.1|0
1741739100000|2025-03-12 00:25:00|19469.8|19457.8|19461|19449|19470.9|19458.9|19459.3|19447.3|0
1741739400000|2025-03-12 00:30:00|19460.5|19448.5|19451.6|19439.6|19466|19454|19451|19439|0
1741739700000|2025-03-12 00:35:00|19451.5|19439.5|19425.9|19413.9|19451.5|19439.5|19423.5|19411.5|0
1741740000000|2025-03-12 00:40:00|19425.6|19413.6|19422.8|19410.8|19426.5|19414.5|19414.4|19402.4|0
1741740300000|2025-03-12 00:45:00|19423|19411|19420.1|19408.1|19428.4|19416.4|19415.6|19403.6|0
1741740600000|2025-03-12 00:50:00|19420.5|19408.5|19427.9|19415.9|19428.8|19416.8|19419.4|19407.4|0
1741740900000|2025-03-12 00:55:00|19428.1|19416.1|19438.6|19426.6|19439|19427|19427.4|19415.4|0
1741741200000|2025-03-12 01:00:00|19438|19426|19445.6|19433.6|19450.1|19438.1|19434.3|19422.3|0
1741741500000|2025-03-12 01:05:00|19445.5|19433.5|19431.9|19419.9|19445.6|19433.6|19426.1|19414.1|0
1741741800000|2025-03-12 01:10:00|19431.1|19419.1|19429.5|19417.5|19435.8|19423.8|19427|19415|0
1741742100000|2025-03-12 01:15:00|19430.3|19418.3|19427.5|19415.5|19438.5|19426.5|19424.3|19412.3|0
1741742400000|2025-03-12 01:20:00|19428.5|19416.5|19438.1|19426.1|19439|19427|19424.4|19412.4|0
1741742700000|2025-03-12 01:25:00|19437.9|19425.9|19421.1|19409.1|19441.1|19429.1|19419.5|19407.5|0
1741743000000|2025-03-12 01:30:00|19420.3|19408.3|19418.6|19406.6|19433.6|19421.6|19415.6|19403.6|0
1741743300000|2025-03-12 01:35:00|19416.8|19404.8|19440|19428|19447.5|19435.5|19415.4|19403.4|0
1741743600000|2025-03-12 01:40:00|19439.4|19427.4|19442.6|19430.6|19448.6|19436.6|19437.3|19425.3|0
1741743900000|2025-03-12 01:45:00|19443.6|19431.6|19449.1|19437.1|19451.5|19439.5|19441.8|19429.8|0
1741744200000|2025-03-12 01:50:00|19448|19436|19450.1|19438.1|19454|19442|19445.6|19433.6|0
1741744500000|2025-03-12 01:55:00|19450.4|19438.4|19444.1|19432.1|19454.1|19442.1|19441.6|19429.6|0
1741744800000|2025-03-12 02:00:00|19443.9|19431.9|19445.3|19433.3|19448.8|19436.8|19440.4|19428.4|0
1741745100000|2025-03-12 02:05:00|19444.6|19432.6|19441.9|19429.9|19448.8|19436.8|19438.8|19426.8|0
1741745400000|2025-03-12 02:10:00|19441.8|19429.8|19460.8|19448.8|19461.5|19449.5|19441.8|19429.8|0
1741745700000|2025-03-12 02:15:00|19454.3|19442.3|19460.9|19448.9|19463.9|19451.9|19452.5|19440.5|0
1741746000000|2025-03-12 02:20:00|19460.8|19448.8|19456.4|19444.4|19460.8|19448.8|19456|19444|0
1741746300000|2025-03-12 02:25:00|19457|19445|19454.3|19442.3|19457.5|19445.5|19450.8|19438.8|0
1741746600000|2025-03-12 02:30:00|19456.1|19444.1|19445.6|19433.6|19456.1|19444.1|19445|19433|0
1741746900000|2025-03-12 02:35:00|19445.5|19433.5|19436.5|19424.5|19449.5|19437.5|19434.9|19422.9|0
1741747200000|2025-03-12 02:40:00|19436.6|19424.6|19437.6|19425.6|19437.8|19425.8|19428.9|19416.9|0
1741747500000|2025-03-12 02:45:00|19437.5|19425.5|19437.3|19425.3|19441|19429|19433.6|19421.6|0
1741747800000|2025-03-12 02:50:00|19437.1|19425.1|19428.5|19416.5|19438|19426|19428.5|19416.5|0
1741748100000|2025-03-12 02:55:00|19428.4|19416.4|19426.4|19414.4|19428.4|19416.4|19421.6|19409.6|0
1741748400000|2025-03-12 03:00:00|19427|19415|19437.8|19425.8|19440.5|19428.5|19427|19415|0
1741748700000|2025-03-12 03:05:00|19437.1|19425.1|19438.6|19426.6|19440.1|19428.1|19433.4|19421.4|0
1741749000000|2025-03-12 03:10:00|19439|19427|19434|19422|19440.8|19428.8|19428.4|19416.4|0
1741749300000|2025-03-12 03:15:00|19434.5|19422.5|19420.9|19408.9|19435.4|19423.4|19418.9|19406.9|0
1741749600000|2025-03-12 03:20:00|19420|19408|19412.5|19400.5|19421.9|19409.9|19407.6|19395.6|0
1741749900000|2025-03-12 03:25:00|19412.4|19400.4|19425.8|19413.8|19426.6|19414.6|19409.8|19397.8|0
1741750200000|2025-03-12 03:30:00|19425.3|19413.3|19416.1|19404.1|19425.6|19413.6|19409|19397|0
1741750500000|2025-03-12 03:35:00|19416|19404|19429.9|19417.9|19430.5|19418.5|19414.6|19402.6|0
1741750800000|2025-03-12 03:40:00|19430.5|19418.5|19429.4|19417.4|19432|19420|19427|19415|0
1741751100000|2025-03-12 03:45:00|19429.1|19417.1|19432.4|19420.4|19433|19421|19428.4|19416.4|0
1741751400000|2025-03-12 03:50:00|19432.6|19420.6|19432.4|19420.4|19433|19421|19428.4|19416.4|0
1741751700000|2025-03-12 03:55:00|19432.3|19420.3|19422.3|19410.3|19432.3|19420.3|19419.5|19407.5|0
1741752000000|2025-03-12 04:00:00|19422.6|19410.6|19418.9|19406.9|19427.5|19415.5|19416.9|19404.9|0
1741752300000|2025-03-12 04:05:00|19419|19407|19413.6|19401.6|19419.9|19407.9|19409.6|19397.6|0
1741752600000|2025-03-12 04:10:00|19413.5|19401.5|19425.5|19413.5|19425.5|19413.5|19412|19400|0
1741752900000|2025-03-12 04:15:00|19425.3|19413.3|19436.3|19424.3|19437.4|19425.4|19422.8|19410.8|0
1741753200000|2025-03-12 04:20:00|19436.5|19424.5|19440.4|19428.4|19442.1|19430.1|19435.5|19423.5|0
1741753500000|2025-03-12 04:25:00|19439.3|19427.3|19440.3|19428.3|19444.9|19432.9|19437.6|19425.6|0
1741753800000|2025-03-12 04:30:00|19440.1|19428.1|19442.4|19430.4|19442.4|19430.4|19432.5|19420.5|0
1741754100000|2025-03-12 04:35:00|19442.3|19430.3|19437.3|19425.3|19443.6|19431.6|19433.4|19421.4|0
1741754400000|2025-03-12 04:40:00|19437.4|19425.4|19432|19420|19437.8|19425.8|19429.4|19417.4|0
1741754700000|2025-03-12 04:45:00|19432.1|19420.1|19430.1|19418.1|19433|19421|19427.4|19415.4|0
1741755000000|2025-03-12 04:50:00|19430|19418|19428|19416|19433.4|19421.4|19427.9|19415.9|0
1741755300000|2025-03-12 04:55:00|19428.4|19416.4|19424.7|19412.7|19433.6|19421.6|19421.5|19409.5|0
1741755600000|2025-03-12 05:00:00|19425.4|19413.4|19426.9|19414.9|19431.7|19419.7|19422.6|19410.6|0
1741755900000|2025-03-12 05:05:00|19426.7|19414.7|19424.2|19412.2|19427.9|19415.9|19419.1|19407.1|0
1741756200000|2025-03-12 05:10:00|19425.6|19413.6|19429|19417|19431.1|19419.1|19424.6|19412.6|0
1741756500000|2025-03-12 05:15:00|19428.9|19416.9|19425|19413|19429|19417|19419.5|19407.5|0
1741756800000|2025-03-12 05:20:00|19425.1|19413.1|19427|19415|19428|19416|19422|19410|0
1741757100000|2025-03-12 05:25:00|19426.9|19414.9|19425.4|19413.4|19430.6|19418.6|19419.1|19407.1|0
1741757400000|2025-03-12 05:30:00|19427.6|19415.6|19438.5|19426.5|19439.5|19427.5|19427.6|19415.6|0
1741757700000|2025-03-12 05:35:00|19439.9|19427.9|19444.1|19432.1|19444.1|19432.1|19435.2|19423.2|0
1741758000000|2025-03-12 05:40:00|19443.6|19431.6|19445|19433|19446.1|19434.1|19439.9|19427.9|0
1741758300000|2025-03-12 05:45:00|19444.9|19432.9|19443.4|19431.4|19445.9|19433.9|19440.1|19428.1|0
1741758600000|2025-03-12 05:50:00|19443.2|19431.2|19445.9|19433.9|19449.4|19437.4|19442.5|19430.5|0
1741758900000|2025-03-12 05:55:00|19446|19434|19450.7|19438.7|19454.5|19442.5|19446|19434|0
1741759200000|2025-03-12 06:00:00|19451.2|19439.2|19439.7|19427.7|19451.6|19439.6|19437.7|19425.7|0
1741759500000|2025-03-12 06:05:00|19439.9|19427.9|19440.1|19428.1|19442.4|19430.4|19436.5|19424.5|0
1741759800000|2025-03-12 06:10:00|19440.2|19428.2|19430.4|19418.4|19440.2|19428.2|19428.4|19416.4|0
1741760100000|2025-03-12 06:15:00|19429.6|19417.6|19431.6|19419.6|19433|19421|19428.2|19416.2|0
1741760400000|2025-03-12 06:20:00|19431.9|19419.9|19428.1|19416.1|19434.1|19422.1|19421|19409|0
1741760700000|2025-03-12 06:25:00|19428.2|19416.2|19425.1|19413.1|19434.4|19422.4|19423.5|19411.5|0
1741761000000|2025-03-12 06:30:00|19429.7|19417.7|19423.9|19411.9|19431.7|19419.7|19419.9|19407.9|0
1741761300000|2025-03-12 06:35:00|19424.6|19412.6|19433.2|19421.2|19436.4|19424.4|19424|19412|0
1741761600000|2025-03-12 06:40:00|19431.6|19419.6|19427.2|19415.2|19434.1|19422.1|19426.4|19414.4|0
1741761900000|2025-03-12 06:45:00|19427.6|19415.6|19397.4|19385.4|19430|19418|19397.4|19385.4|0
1741762200000|2025-03-12 06:50:00|19396.6|19384.6|19377.9|19365.9|19399|19387|19375.9|19363.9|0
1741762500000|2025-03-12 06:55:00|19377.1|19365.1|19382.6|19370.6|19388.5|19376.5|19368.7|19356.7|0
1741762800000|2025-03-12 07:00:00|19385.4|19373.4|19396|19384|19399.1|19387.1|19369.2|19357.2|0
1741763100000|2025-03-12 07:05:00|19395.7|19383.7|19371.9|19359.9|19402.4|19390.4|19369|19357|0
1741763400000|2025-03-12 07:10:00|19376.4|19364.4|19364.5|19352.5|19386.7|19374.7|19360.1|19348.1|0
1741763700000|2025-03-12 07:15:00|19364.6|19352.6|19381.1|19369.1|19381.2|19369.2|19362.1|19350.1|0
1741764000000|2025-03-12 07:20:00|19380.6|19368.6|19381.9|19369.9|19386.5|19374.5|19358.1|19346.1|0
1741764300000|2025-03-12 07:25:00|19382.7|19370.7|19386.9|19374.9|19396.5|19384.5|19382.6|19370.6|0
1741764600000|2025-03-12 07:30:00|19384.7|19372.7|19394.7|19382.7|19400.7|19388.7|19384.4|19372.4|0
1741764900000|2025-03-12 07:35:00|19394.1|19382.1|19392.4|19380.4|19394.7|19382.7|19370.7|19358.7|0
1741765200000|2025-03-12 07:40:00|19392.1|19380.1|19418.2|19406.2|19421.4|19409.4|19392|19380|0
1741765500000|2025-03-12 07:45:00|19417.5|19405.5|19424.4|19412.4|19430.1|19418.1|19417.1|19405.1|0
1741765800000|2025-03-12 07:50:00|19423.9|19411.9|19443.7|19431.7|19452.6|19440.6|19423.7|19411.7|0
1741766100000|2025-03-12 07:55:00|19444|19432|19444.1|19432.1|19450.1|19438.1|19439.9|19427.9|0
1741766400000|2025-03-12 08:00:00|19445.9|19433.9|19451.2|19439.2|19474.2|19462.2|19441.4|19429.4|0
1741766700000|2025-03-12 08:05:00|19451.7|19439.7|19444|19432|19452.5|19440.5|19436.4|19424.4|0
1741767000000|2025-03-12 08:10:00|19446|19434|19435.2|19423.2|19451.2|19439.2|19423|19411|0
1741767300000|2025-03-12 08:15:00|19436.7|19424.7|19434.9|19422.9|19445.5|19433.5|19420|19408|0
1741767600000|2025-03-12 08:20:00|19434.2|19422.2|19423.7|19411.7|19436.7|19424.7|19418|19406|0
1741767900000|2025-03-12 08:25:00|19425.7|19413.7|19424.9|19412.9|19428.2|19416.2|19413.1|19401.1|0
1741768200000|2025-03-12 08:30:00|19426.5|19414.5|19439|19427|19446|19434|19424|19412|0
1741768500000|2025-03-12 08:35:00|19439.2|19427.2|19469.5|19457.5|19471.5|19459.5|19432.2|19420.2|0
1741768800000|2025-03-12 08:40:00|19469.2|19457.2|19485.6|19473.6|19490|19478|19468.5|19456.5|0
1741769100000|2025-03-12 08:45:00|19486.6|19474.6|19510.5|19498.5|19510.5|19498.5|19480.2|19468.2|0
1741769400000|2025-03-12 08:50:00|19510.4|19498.4|19510.9|19498.9|19512.1|19500.1|19496.9|19484.9|0
1741769700000|2025-03-12 08:55:00|19511|19499|19517.6|19505.6|19526.4|19514.4|19505.4|19493.4|0
1741770000000|2025-03-12 09:00:00|19518.4|19506.4|19516.4|19504.4|19529.7|19517.7|19512.1|19500.1|0
1741770300000|2025-03-12 09:05:00|19516.5|19504.5|19515.4|19503.4|19519.4|19507.4|19503.5|19491.5|0
1741770600000|2025-03-12 09:10:00|19516.5|19504.5|19506|19494|19517.9|19505.9|19501|19489|0
1741770900000|2025-03-12 09:15:00|19502.1|19490.1|19502.7|19490.7|19511|19499|19498.9|19486.9|0
1741771200000|2025-03-12 09:20:00|19503.5|19491.5|19512.2|19500.2|19515.6|19503.6|19501.4|19489.4|0
1741771500000|2025-03-12 09:25:00|19512.6|19500.6|19511.7|19499.7|19515.6|19503.6|19499.2|19487.2|0
1741771800000|2025-03-12 09:30:00|19512.1|19500.1|19523.5|19511.5|19533.1|19521.1|19510.9|19498.9|0
1741772100000|2025-03-12 09:35:00|19523.6|19511.6|19523.1|19511.1|19526.7|19514.7|19512|19500|0
1741772400000|2025-03-12 09:40:00|19523|19511|19499.2|19487.2|19529.4|19517.4|19499.1|19487.1|0
1741772700000|2025-03-12 09:45:00|19498.9|19486.9|19511|19499|19511.6|19499.6|19495.1|19483.1|0
1741773000000|2025-03-12 09:50:00|19511.6|19499.6|19525.9|19513.9|19528.5|19516.5|19510.5|19498.5|0
1741773300000|2025-03-12 09:55:00|19525.6|19513.6|19530.9|19518.9|19533.5|19521.5|19521.5|19509.5|0
1741773600000|2025-03-12 10:00:00|19533.2|19521.2|19521.5|19509.5|19537.7|19525.7|19521.4|19509.4|0
1741773900000|2025-03-12 10:05:00|19521.6|19509.6|19507|19495|19521.6|19509.6|19502.6|19490.6|0
1741774200000|2025-03-12 10:10:00|19507.5|19495.5|19505.9|19493.9|19513|19501|19500.2|19488.2|0
1741774500000|2025-03-12 10:15:00|19506.1|19494.1|19505.1|19493.1|19508.5|19496.5|19495.9|19483.9|0
1741774800000|2025-03-12 10:20:00|19505.5|19493.5|19501.1|19489.1|19509.5|19497.5|19498.9|19486.9|0
1741775100000|2025-03-12 10:25:00|19501.7|19489.7|19500.4|19488.4|19504.5|19492.5|19496.1|19484.1|0
1741775400000|2025-03-12 10:30:00|19500.5|19488.5|19502.7|19490.7|19510.4|19498.4|19496.9|19484.9|0
1741775700000|2025-03-12 10:35:00|19503.2|19491.2|19521.9|19509.9|19524.4|19512.4|19496|19484|0
1741776000000|2025-03-12 10:40:00|19522|19510|19515.5|19503.5|19523.2|19511.2|19512.7|19500.7|0
1741776300000|2025-03-12 10:45:00|19515.6|19503.6|19521.2|19509.2|19523.1|19511.1|19514.4|19502.4|0
1741776600000|2025-03-12 10:50:00|19521|19509|19529.5|19517.5|19531.9|19519.9|19520.9|19508.9|0
1741776900000|2025-03-12 10:55:00|19528.5|19516.5|19521.7|19509.7|19530.5|19518.5|19514.6|19502.6|0
1741777200000|2025-03-12 11:00:00|19520|19508|19542.5|19530.5|19548|19536|19520|19508|0
1741777500000|2025-03-12 11:05:00|19541.6|19529.6|19543.1|19531.1|19547.5|19535.5|19537.6|19525.6|0
1741777800000|2025-03-12 11:10:00|19542.5|19530.5|19548.6|19536.6|19553.4|19541.4|19538.7|19526.7|0
1741778100000|2025-03-12 11:15:00|19545.6|19533.6|19561.1|19549.1|19565.2|19553.2|19543.9|19531.9|0
1741778400000|2025-03-12 11:20:00|19562.1|19550.1|19566.9|19554.9|19570.7|19558.7|19554|19542|0
1741778700000|2025-03-12 11:25:00|19567.6|19555.6|19557.7|19545.7|19570.2|19558.2|19555.1|19543.1|0
1741779000000|2025-03-12 11:30:00|19558.4|19546.4|19578.5|19566.5|19578.6|19566.6|19549.7|19537.7|0
1741779300000|2025-03-12 11:35:00|19578.4|19566.4|19563.2|19551.2|19578.4|19566.4|19563.2|19551.2|0
1741779600000|2025-03-12 11:40:00|19563.4|19551.4|19557.5|19545.5|19570.2|19558.2|19557.4|19545.4|0
1741779900000|2025-03-12 11:45:00|19557.4|19545.4|19553.2|19541.2|19563.7|19551.7|19548.5|19536.5|0
1741780200000|2025-03-12 11:50:00|19553.4|19541.4|19545.6|19533.6|19553.9|19541.9|19544|19532|0
1741780500000|2025-03-12 11:55:00|19544.9|19532.9|19553.2|19541.2|19563.5|19551.5|19544.1|19532.1|0
1741780800000|2025-03-12 12:00:00|19553.4|19541.4|19538.5|19526.5|19553.4|19541.4|19538.5|19526.5|0
1741781100000|2025-03-12 12:05:00|19538.6|19526.6|19542.4|19530.4|19553|19541|19536.1|19524.1|0
1741781400000|2025-03-12 12:10:00|19542.5|19530.5|19548.5|19536.5|19550.7|19538.7|19539|19527|0
1741781700000|2025-03-12 12:15:00|19545.9|19533.9|19569.2|19557.2|19576.6|19564.6|19545.6|19533.6|0
1741782000000|2025-03-12 12:20:00|19569.1|19557.1|19565.7|19553.7|19569.6|19557.6|19558.2|19546.2|0
1741782300000|2025-03-12 12:25:00|19566.7|19554.7|19566.6|19554.6|19568.6|19556.6|19552.5|19540.5|0
1741782600000|2025-03-12 12:30:00|19568.4|19556.4|19667.1|19655.1|19756.7|19744.7|19568.4|19556.4|0
1741782900000|2025-03-12 12:35:00|19668.5|19656.5|19637.5|19625.5|19695.1|19683.1|19637.5|19625.5|0
1741783200000|2025-03-12 12:40:00|19634.2|19622.2|19626.2|19614.2|19659|19647|19618|19606|0
1741783500000|2025-03-12 12:45:00|19627.9|19615.9|19658.5|19646.5|19665.5|19653.5|19616.4|19604.4|0
1741783800000|2025-03-12 12:50:00|19661.2|19649.2|19688.1|19676.1|19693.1|19681.1|19661.2|19649.2|0
1741784100000|2025-03-12 12:55:00|19687.6|19675.6|19693.2|19681.2|19705.6|19693.6|19672.1|19660.1|0
1741784400000|2025-03-12 13:00:00|19691.4|19679.4|19692.7|19680.7|19699.9|19687.9|19670.4|19658.4|0
1741784700000|2025-03-12 13:05:00|19691.7|19679.7|19677.2|19665.2|19704.1|19692.1|19673.7|19661.7|0
1741785000000|2025-03-12 13:10:00|19676.5|19664.5|19650.9|19638.9|19680.2|19668.2|19642.9|19630.9|0
1741785300000|2025-03-12 13:15:00|19649.1|19637.1|19641.1|19629.1|19670.6|19658.6|19637.4|19625.4|0
1741785600000|2025-03-12 13:20:00|19641.7|19629.7|19650|19638|19653.7|19641.7|19639|19627|0
1741785900000|2025-03-12 13:25:00|19655|19643|19665.4|19653.4|19679.4|19667.4|19653|19641|0
1741786200000|2025-03-12 13:30:00|19666.1|19654.1|19700.6|19688.6|19743.1|19731.1|19644.4|19632.4|0
1741786500000|2025-03-12 13:35:00|19706|19694|19735.1|19723.1|19737.5|19725.5|19674.9|19662.9|0
1741786800000|2025-03-12 13:40:00|19738.6|19726.6|19653.5|19641.5|19742|19730|19642.2|19630.2|0
1741787100000|2025-03-12 13:45:00|19658.7|19646.7|19638.6|19626.6|19704.2|19692.2|19610.5|19598.5|0
1741787400000|2025-03-12 13:50:00|19640.5|19628.5|19613.2|19601.2|19683.6|19671.6|19613.2|19601.2|0
1741787700000|2025-03-12 13:55:00|19615.1|19603.1|19614.5|19602.5|19625.2|19613.2|19562.6|19550.6|0
1741788000000|2025-03-12 14:00:00|19607.7|19595.7|19630.5|19618.5|19637.9|19625.9|19553|19541|0
1741788300000|2025-03-12 14:05:00|19629.1|19617.1|19678|19666|19681.5|19669.5|19627.6|19615.6|0
1741788600000|2025-03-12 14:10:00|19679.1|19667.1|19613.9|19601.9|19694.5|19682.5|19602.6|19590.6|0
1741788900000|2025-03-12 14:15:00|19611.6|19599.6|19605|19593|19611.6|19599.6|19559|19547|0
1741789200000|2025-03-12 14:20:00|19601.9|19589.9|19583.7|19571.7|19629.6|19617.6|19559.2|19547.2|0
1741789500000|2025-03-12 14:25:00|19584.9|19572.9|19600.6|19588.6|19631.1|19619.1|19577.5|19565.5|0
1741789800000|2025-03-12 14:30:00|19602.1|19590.1|19524.2|19512.2|19612.9|19600.9|19512.4|19500.4|0
1741790100000|2025-03-12 14:35:00|19521.1|19509.1|19509.9|19497.9|19542.5|19530.5|19504.9|19492.9|0
1741790400000|2025-03-12 14:40:00|19510.2|19498.2|19493.2|19481.2|19521.6|19509.6|19474.7|19462.7|0
1741790700000|2025-03-12 14:45:00|19488.1|19476.1|19487.2|19475.2|19513.1|19501.1|19476.5|19464.5|0
1741791000000|2025-03-12 14:50:00|19486.7|19474.7|19533.4|19521.4|19539.6|19527.6|19474|19462|0
1741791300000|2025-03-12 14:55:00|19532.9|19520.9|19445.2|19433.2|19532.9|19520.9|19443.6|19431.6|0
1741791600000|2025-03-12 15:00:00|19447|19435|19411.4|19399.4|19458.5|19446.5|19402.1|19390.1|0
1741791900000|2025-03-12 15:05:00|19415.5|19403.5|19401.1|19389.1|19420.9|19408.9|19367.5|19355.5|0
1741792200000|2025-03-12 15:10:00|19404.5|19392.5|19406.9|19394.9|19423.7|19411.7|19386.9|19374.9|0
1741792500000|2025-03-12 15:15:00|19408.5|19396.5|19448.5|19436.5|19463.4|19451.4|19385.6|19373.6|0
1741792800000|2025-03-12 15:20:00|19449.4|19437.4|19474.1|19462.1|19491.5|19479.5|19424.9|19412.9|0
1741793100000|2025-03-12 15:25:00|19477.1|19465.1|19495.1|19483.1|19513.1|19501.1|19468.7|19456.7|0
1741793400000|2025-03-12 15:30:00|19497.5|19485.5|19500.4|19488.4|19530.6|19518.6|19481.6|19469.6|0
1741793700000|2025-03-12 15:35:00|19501.1|19489.1|19541.6|19529.6|19555.1|19543.1|19500.7|19488.7|0
1741794000000|2025-03-12 15:40:00|19545.6|19533.6|19548.1|19536.1|19560.9|19548.9|19529.5|19517.5|0
1741794300000|2025-03-12 15:45:00|19549|19537|19580.9|19568.9|19584.9|19572.9|19534.2|19522.2|0
1741794600000|2025-03-12 15:50:00|19579.4|19567.4|19592.7|19580.7|19599.7|19587.7|19573.4|19561.4|0
1741794900000|2025-03-12 15:55:00|19593.7|19581.7|19604.5|19592.5|19608.5|19596.5|19544.1|19532.1|0
1741795200000|2025-03-12 16:00:00|19604.2|19592.2|19578.6|19566.6|19604.2|19592.2|19558.7|19546.7|0
1741795500000|2025-03-12 16:05:00|19581.6|19569.6|19626|19614|19630.7|19618.7|19573.1|19561.1|0
1741795800000|2025-03-12 16:10:00|19620.6|19608.6|19654.5|19642.5|19660.2|19648.2|19606.5|19594.5|0
1741796100000|2025-03-12 16:15:00|19658.1|19646.1|19651.9|19639.9|19659.6|19647.6|19626.2|19614.2|0
1741796400000|2025-03-12 16:20:00|19652.5|19640.5|19664.2|19652.2|19671.1|19659.1|19652.2|19640.2|0
1741796700000|2025-03-12 16:25:00|19664.6|19652.6|19651.2|19639.2|19672.7|19660.7|19630.5|19618.5|0
1741797000000|2025-03-12 16:30:00|19655|19643|19681.1|19669.1|19682.9|19670.9|19652.9|19640.9|0
1741797300000|2025-03-12 16:35:00|19682.7|19670.7|19664.7|19652.7|19698.1|19686.1|19663.7|19651.7|0
1741797600000|2025-03-12 16:40:00|19662.2|19650.2|19590.9|19578.9|19662.2|19650.2|19580.6|19568.6|0
1741797900000|2025-03-12 16:45:00|19593|19581|19666.6|19654.6|19670.7|19658.7|19584.5|19572.5|0
1741798200000|2025-03-12 16:50:00|19665.9|19653.9|19658.4|19646.4|19685.2|19673.2|19628.6|19616.6|0
1741798500000|2025-03-12 16:55:00|19661.4|19649.4|19595.9|19583.9|19668.5|19656.5|19595.9|19583.9|0
1741798800000|2025-03-12 17:00:00|19602.9|19590.9|19602.6|19590.6|19614.2|19602.2|19583|19571|0
1741799100000|2025-03-12 17:05:00|19600.5|19588.5|19628.6|19616.6|19628.9|19616.9|19575.5|19563.5|0
1741799400000|2025-03-12 17:10:00|19628.7|19616.7|19644.1|19632.1|19644.7|19632.7|19606.1|19594.1|0
1741799700000|2025-03-12 17:15:00|19641.9|19629.9|19639.5|19627.5|19653.6|19641.6|19616.9|19604.9|0
1741800000000|2025-03-12 17:20:00|19641.9|19629.9|19665.4|19653.4|19671.5|19659.5|19635.2|19623.2|0
1741800300000|2025-03-12 17:25:00|19664.2|19652.2|19673|19661|19675.2|19663.2|19645.1|19633.1|0
1741800600000|2025-03-12 17:30:00|19671.1|19659.1|19658.2|19646.2|19690.1|19678.1|19646.7|19634.7|0
1741800900000|2025-03-12 17:35:00|19660.2|19648.2|19644.4|19632.4|19674.2|19662.2|19641.1|19629.1|0
1741801200000|2025-03-12 17:40:00|19643.5|19631.5|19629.5|19617.5|19659.6|19647.6|19628.1|19616.1|0
1741801500000|2025-03-12 17:45:00|19627.6|19615.6|19616.4|19604.4|19654.4|19642.4|19612.5|19600.5|0
1741801800000|2025-03-12 17:50:00|19613.9|19601.9|19572.5|19560.5|19621.1|19609.1|19565|19553|0
1741802100000|2025-03-12 17:55:00|19570.2|19558.2|19508.2|19496.2|19573.2|19561.2|19507.5|19495.5|0
1741802400000|2025-03-12 18:00:00|19511.1|19499.1|19548.7|19536.7|19576.5|19564.5|19508.1|19496.1|0
1741802700000|2025-03-12 18:05:00|19545.7|19533.7|19530.9|19518.9|19551.4|19539.4|19518.4|19506.4|0
1741803000000|2025-03-12 18:10:00|19534.5|19522.5|19573.6|19561.6|19579.7|19567.7|19534.5|19522.5|0
1741803300000|2025-03-12 18:15:00|19573.4|19561.4|19588.7|19576.7|19590.1|19578.1|19564.7|19552.7|0
1741803600000|2025-03-12 18:20:00|19594|19582|19582|19570|19601.7|19589.7|19563.5|19551.5|0
1741803900000|2025-03-12 18:25:00|19582.7|19570.7|19610.2|19598.2|19611.2|19599.2|19574.1|19562.1|0
1741804200000|2025-03-12 18:30:00|19612.6|19600.6|19620.5|19608.5|19623.5|19611.5|19592.6|19580.6|0
1741804500000|2025-03-12 18:35:00|19619.2|19607.2|19620.1|19608.1|19621.9|19609.9|19599.5|19587.5|0
1741804800000|2025-03-12 18:40:00|19620.4|19608.4|19647|19635|19649.5|19637.5|19616.4|19604.4|0
1741805100000|2025-03-12 18:45:00|19647.4|19635.4|19668.6|19656.6|19676.7|19664.7|19642|19630|0
1741805400000|2025-03-12 18:50:00|19666.7|19654.7|19638.7|19626.7|19667.7|19655.7|19624.7|19612.7|0
1741805700000|2025-03-12 18:55:00|19632.2|19620.2|19649.7|19637.7|19657.9|19645.9|19609.9|19597.9|0
1741806000000|2025-03-12 19:00:00|19648|19636|19622.6|19610.6|19649|19637|19600.4|19588.4|0
1741806300000|2025-03-12 19:05:00|19621.4|19609.4|19624.5|19612.5|19630|19618|19602.6|19590.6|0
1741806600000|2025-03-12 19:10:00|19621.7|19609.7|19616.7|19604.7|19630.6|19618.6|19609.6|19597.6|0
1741806900000|2025-03-12 19:15:00|19612.2|19600.2|19620.6|19608.6|19625.5|19613.5|19581.2|19569.2|0
1741807200000|2025-03-12 19:20:00|19618.7|19606.7|19584.9|19572.9|19627.9|19615.9|19567.1|19555.1|0
1741807500000|2025-03-12 19:25:00|19585.9|19573.9|19589.4|19577.4|19610.5|19598.5|19583.7|19571.7|0
1741807800000|2025-03-12 19:30:00|19591|19579|19592.4|19580.4|19616.5|19604.5|19584|19572|0
1741808100000|2025-03-12 19:35:00|19589.6|19577.6|19565.4|19553.4|19589.6|19577.6|19549.7|19537.7|0
1741808400000|2025-03-12 19:40:00|19566.9|19554.9|19564.2|19552.2|19571.6|19559.6|19535.2|19523.2|0
1741808700000|2025-03-12 19:45:00|19563.6|19551.6|19589.4|19577.4|19590.4|19578.4|19557.9|19545.9|0
1741809000000|2025-03-12 19:50:00|19561|19549|19593.2|19581.2|19599.4|19587.4|19526.9|19514.9|0
1741809300000|2025-03-12 19:55:00|19604.5|19592.5|19579.9|19567.9|19617.9|19605.9|19577.5|19565.5|0
1741809600000|2025-03-12 20:00:00|19580.2|19568.2|19561.7|19549.7|19580.2|19568.2|19560.4|19548.4|0
1741809900000|2025-03-12 20:05:00|19563|19551|19546.4|19534.4|19574|19562|19534.2|19522.2|0
1741810200000|2025-03-12 20:10:00|19547.2|19535.2|19541.3|19529.3|19557.7|19545.7|19537.3|19525.3|0
1741810500000|2025-03-12 20:15:00|19541|19529|19555.5|19543.5|19556.7|19544.7|19541|19529|0
1741810800000|2025-03-12 20:20:00|19556.8|19544.8|19553.9|19541.9|19556.8|19544.8|19543.7|19531.7|0
1741811100000|2025-03-12 20:25:00|19553.7|19541.7|19555.5|19543.5|19556.4|19544.4|19548.7|19536.7|0
1741811400000|2025-03-12 20:30:00|19556.7|19544.7|19556.2|19544.2|19564.8|19552.8|19554|19542|0
1741811700000|2025-03-12 20:35:00|19556.3|19544.3|19550.3|19538.3|19558.4|19546.4|19548|19536|0
1741812000000|2025-03-12 20:40:00|19550.7|19538.7|19545.2|19533.2|19553.9|19541.9|19537.5|19525.5|0
1741812300000|2025-03-12 20:45:00|19544.9|19532.9|19546.9|19534.9|19547.5|19535.5|19540.3|19528.3|0
1741812600000|2025-03-12 20:50:00|19547|19535|19533.3|19521.3|19550.7|19538.7|19532.8|19520.8|0
1741812900000|2025-03-12 20:55:00|19533.4|19521.4|19541.8|19529.8|19543.2|19531.2|19533.4|19521.4|0
1741813200000|2025-03-12 21:00:00|19541.7|19529.7|19552.4|19540.4|19552.4|19540.4|19541.7|19529.7|0
1741813500000|2025-03-12 21:05:00|19552.1|19540.1|19551.4|19539.4|19554|19542|19550.2|19538.2|0
1741813800000|2025-03-12 21:10:00|19550.7|19538.7|19555.2|19543.2|19556.7|19544.7|19549.9|19537.9|0
1741814100000|2025-03-12 21:15:00|19555.6|19543.6|19550.8|19538.8|19555.6|19543.6|19550.8|19538.8|0
1741814400000|2025-03-12 21:20:00|19550.9|19538.9|19550.8|19538.8|19553.2|19541.2|19550.2|19538.2|0
1741814700000|2025-03-12 21:25:00|19550.9|19538.9|19552|19540|19553.1|19541.1|19550.6|19538.6|0
1741815000000|2025-03-12 21:30:00|19552.1|19540.1|19553.4|19541.4|19553.4|19541.4|19551.4|19539.4|0
1741815300000|2025-03-12 21:35:00|19553.5|19541.5|19555.1|19543.1|19555.1|19543.1|19553.4|19541.4|0
1741815600000|2025-03-12 21:40:00|19554.7|19542.7|19553.2|19541.2|19555.8|19543.8|19552.4|19540.4|0
1741815900000|2025-03-12 21:45:00|19557.1|19545.1|19554.3|19542.3|19557.7|19545.7|19554.1|19542.1|0
1741816200000|2025-03-12 21:50:00|19554.2|19542.2|19554.7|19542.7|19556.3|19544.3|19553.9|19541.9|0
1741816500000|2025-03-12 21:55:00|19554.6|19542.6|19556.5|19544.5|19556.5|19544.5|19552.7|19540.7|0
1741816800000|2025-03-12 22:00:00|19553.2|19541.2|19559|19547|19565.5|19553.5|19538.8|19526.8|0
1741817100000|2025-03-12 22:05:00|19559.3|19547.3|19555.3|19543.3|19561.5|19549.5|19550.2|19538.2|0
1741817400000|2025-03-12 22:10:00|19554.8|19542.8|19575.8|19563.8|19576.5|19564.5|19551.4|19539.4|0
1741817700000|2025-03-12 22:15:00|19575.7|19563.7|19591|19579|19593.3|19581.3|19575.7|19563.7|0
1741818000000|2025-03-12 22:20:00|19590.9|19578.9|19592.7|19580.7|19607.4|19595.4|19587.8|19575.8|0
1741818300000|2025-03-12 22:25:00|19592.5|19580.5|19591.6|19579.6|19600.4|19588.4|19590.4|19578.4|0
1741818600000|2025-03-12 22:30:00|19591.7|19579.7|19582.1|19570.1|19601.6|19589.6|19580.9|19568.9|0
1741818900000|2025-03-12 22:35:00|19582.6|19570.6|19590.7|19578.7|19597.7|19585.7|19582.4|19570.4|0
1741819200000|2025-03-12 22:40:00|19590.9|19578.9|19597.1|19585.1|19597.1|19585.1|19589|19577|0
1741819500000|2025-03-12 22:45:00|19597.2|19585.2|19584.2|19572.2|19607.6|19595.6|19580.7|19568.7|0
1741819800000|2025-03-12 22:50:00|19584|19572|19585.6|19573.6|19588.6|19576.6|19578.5|19566.5|0
1741820100000|2025-03-12 22:55:00|19585.5|19573.5|19600.9|19588.9|19600.9|19588.9|19585.4|19573.4|0
1741820400000|2025-03-12 23:00:00|19600.5|19588.5|19622|19610|19628.1|19616.1|19600|19588|0
1741820700000|2025-03-12 23:05:00|19622.1|19610.1|19629|19617|19632.2|19620.2|19620.1|19608.1|0
1741821000000|2025-03-12 23:10:00|19629.2|19617.2|19624|19612|19632.6|19620.6|19621.7|19609.7|0
1741821300000|2025-03-12 23:15:00|19624.1|19612.1|19619.1|19607.1|19624.1|19612.1|19617.2|19605.2|0
1741821600000|2025-03-12 23:20:00|19619|19607|19618|19606|19628.4|19616.4|19617.9|19605.9|0
1741821900000|2025-03-12 23:25:00|19617.9|19605.9|19623.9|19611.9|19624.4|19612.4|19612.2|19600.2|0
1741822200000|2025-03-12 23:30:00|19624.6|19612.6|19648|19636|19648|19636|19620.7|19608.7|0
1741822500000|2025-03-12 23:35:00|19648.2|19636.2|19630|19618|19649.2|19637.2|19626.4|19614.4|0
1741822800000|2025-03-12 23:40:00|19630.1|19618.1|19635.4|19623.4|19640|19628|19629|19617|0
1741823100000|2025-03-12 23:45:00|19634.6|19622.6|19644.6|19632.6|19645.7|19633.7|19632.5|19620.5|0
1741823400000|2025-03-12 23:50:00|19644.5|19632.5|19659.6|19647.6|19660.1|19648.1|19643.9|19631.9|0
1741823700000|2025-03-12 23:55:00|19657.9|19645.9|19658|19646|19660.1|19648.1|19651.5|19639.5|0
1741824000000|2025-03-13 00:00:00|19658.6|19646.6|19654.5|19642.5|19667|19655|19653|19641|0
1741824300000|2025-03-13 00:05:00|19654.2|19642.2|19659.7|19647.7|19666|19654|19652.6|19640.6|0
1741824600000|2025-03-13 00:10:00|19659.6|19647.6|19661.4|19649.4|19666.5|19654.5|19654.1|19642.1|0
1741824900000|2025-03-13 00:15:00|19660.1|19648.1|19650.4|19638.4|19660.1|19648.1|19648|19636|0
1741825200000|2025-03-13 00:20:00|19649.7|19637.7|19647.9|19635.9|19654.4|19642.4|19646.2|19634.2|0
1741825500000|2025-03-13 00:25:00|19647.2|19635.2|19639.5|19627.5|19656.4|19644.4|19639.4|19627.4|0
1741825800000|2025-03-13 00:30:00|19639.7|19627.7|19637.1|19625.1|19646|19634|19631.2|19619.2|0
1741826100000|2025-03-13 00:35:00|19637.2|19625.2|19630.9|19618.9|19639.4|19627.4|19627.2|19615.2|0
1741826400000|2025-03-13 00:40:00|19629.7|19617.7|19631.5|19619.5|19635|19623|19628.5|19616.5|0
1741826700000|2025-03-13 00:45:00|19631.9|19619.9|19625.9|19613.9|19632.5|19620.5|19614.5|19602.5|0
1741827000000|2025-03-13 00:50:00|19626.4|19614.4|19634.6|19622.6|19635.1|19623.1|19614.1|19602.1|0
1741827300000|2025-03-13 00:55:00|19634.7|19622.7|19617.5|19605.5|19639.2|19627.2|19616.1|19604.1|0
1741827600000|2025-03-13 01:00:00|19616|19604|19609.6|19597.6|19628.4|19616.4|19607.6|19595.6|0
1741827900000|2025-03-13 01:05:00|19609.5|19597.5|19604.9|19592.9|19615.1|19603.1|19602|19590|0
1741828200000|2025-03-13 01:10:00|19604.7|19592.7|19611.4|19599.4|19613.1|19601.1|19602.1|19590.1|0
1741828500000|2025-03-13 01:15:00|19610.7|19598.7|19622.7|19610.7|19624.5|19612.5|19608.4|19596.4|0
1741828800000|2025-03-13 01:20:00|19623|19611|19622.4|19610.4|19629.6|19617.6|19616.5|19604.5|0
1741829100000|2025-03-13 01:25:00|19620.9|19608.9|19616.5|19604.5|19622.9|19610.9|19614.2|19602.2|0
1741829400000|2025-03-13 01:30:00|19616.1|19604.1|19598.6|19586.6|19617.6|19605.6|19592.4|19580.4|0
1741829700000|2025-03-13 01:35:00|19598.9|19586.9|19589|19577|19599|19587|19582.5|19570.5|0
1741830000000|2025-03-13 01:40:00|19589.4|19577.4|19592.5|19580.5|19596.9|19584.9|19581.4|19569.4|0
1741830300000|2025-03-13 01:45:00|19592.4|19580.4|19592.2|19580.2|19594.1|19582.1|19586.1|19574.1|0
1741830600000|2025-03-13 01:50:00|19593.2|19581.2|19604.6|19592.6|19605.6|19593.6|19590.5|19578.5|0
1741830900000|2025-03-13 01:55:00|19604.7|19592.7|19611.9|19599.9|19614.6|19602.6|19603.6|19591.6|0
1741831200000|2025-03-13 02:00:00|19611.2|19599.2|19608|19596|19611.9|19599.9|19604.9|19592.9|0
1741831500000|2025-03-13 02:05:00|19607.9|19595.9|19607.6|19595.6|19611.9|19599.9|19605.1|19593.1|0
1741831800000|2025-03-13 02:10:00|19607.5|19595.5|19612.2|19600.2|19615.4|19603.4|19606.6|19594.6|0
1741832100000|2025-03-13 02:15:00|19612.1|19600.1|19597.6|19585.6|19617.2|19605.2|19597.6|19585.6|0
1741832400000|2025-03-13 02:20:00|19597.5|19585.5|19586.2|19574.2|19599.7|19587.7|19584.9|19572.9|0
1741832700000|2025-03-13 02:25:00|19583.9|19571.9|19585.2|19573.2|19586.6|19574.6|19581.6|19569.6|0
1741833000000|2025-03-13 02:30:00|19584.9|19572.9|19579.6|19567.6|19586.1|19574.1|19577|19565|0
1741833300000|2025-03-13 02:35:00|19579.9|19567.9|19584|19572|19586.7|19574.7|19577.7|19565.7|0
1741833600000|2025-03-13 02:40:00|19584.7|19572.7|19581.1|19569.1|19588.1|19576.1|19576.9|19564.9|0
1741833900000|2025-03-13 02:45:00|19581|19569|19575.7|19563.7|19585.9|19573.9|19575.4|19563.4|0
1741834200000|2025-03-13 02:50:00|19576.6|19564.6|19571.1|19559.1|19577.9|19565.9|19569.2|19557.2|0
1741834500000|2025-03-13 02:55:00|19571.6|19559.6|19565.4|19553.4|19571.6|19559.6|19561.4|19549.4|0
1741834800000|2025-03-13 03:00:00|19565.9|19553.9|19554|19542|19565.9|19553.9|19550|19538|0
1741835100000|2025-03-13 03:05:00|19553.9|19541.9|19543.5|19531.5|19558.6|19546.6|19536.7|19524.7|0
1741835400000|2025-03-13 03:10:00|19543.1|19531.1|19549.6|19537.6|19553.5|19541.5|19543.1|19531.1|0
1741835700000|2025-03-13 03:15:00|19549.7|19537.7|19547|19535|19555.6|19543.6|19544.6|19532.6|0
1741836000000|2025-03-13 03:20:00|19546.9|19534.9|19545.7|19533.7|19554.6|19542.6|19543.6|19531.6|0
1741836300000|2025-03-13 03:25:00|19546.6|19534.6|19530.7|19518.7|19549.5|19537.5|19529.7|19517.7|0
1741836600000|2025-03-13 03:30:00|19531|19519|19519.1|19507.1|19533.7|19521.7|19516|19504|0
1741836900000|2025-03-13 03:35:00|19519|19507|19509.5|19497.5|19519.7|19507.7|19486|19474|0
1741837200000|2025-03-13 03:40:00|19509.1|19497.1|19507.9|19495.9|19512.4|19500.4|19503|19491|0
1741837500000|2025-03-13 03:45:00|19508|19496|19500.1|19488.1|19508.4|19496.4|19497.5|19485.5|0
1741837800000|2025-03-13 03:50:00|19501.1|19489.1|19499.5|19487.5|19506.7|19494.7|19494.6|19482.6|0
1741838100000|2025-03-13 03:55:00|19499|19487|19493.2|19481.2|19500.1|19488.1|19486.1|19474.1|0
1741838400000|2025-03-13 04:00:00|19492.6|19480.6|19501|19489|19502.7|19490.7|19489.1|19477.1|0
1741838700000|2025-03-13 04:05:00|19502.1|19490.1|19514.5|19502.5|19515|19503|19498.5|19486.5|0
1741839000000|2025-03-13 04:10:00|19514.4|19502.4|19509.6|19497.6|19517.7|19505.7|19509.6|19497.6|0
1741839300000|2025-03-13 04:15:00|19509.7|19497.7|19500.9|19488.9|19513.7|19501.7|19497.4|19485.4|0
1741839600000|2025-03-13 04:20:00|19501.1|19489.1|19504.4|19492.4|19509|19497|19500.4|19488.4|0
1741839900000|2025-03-13 04:25:00|19504.2|19492.2|19491|19479|19504.2|19492.2|19487.1|19475.1|0
1741840200000|2025-03-13 04:30:00|19489.9|19477.9|19468.2|19456.2|19491|19479|19463.1|19451.1|0
1741840500000|2025-03-13 04:35:00|19469.4|19457.4|19466.9|19454.9|19473.6|19461.6|19460.9|19448.9|0
1741840800000|2025-03-13 04:40:00|19466.1|19454.1|19464.4|19452.4|19466.1|19454.1|19443.5|19431.5|0
1741841100000|2025-03-13 04:45:00|19464.5|19452.5|19464.6|19452.6|19472.2|19460.2|19462.4|19450.4|0
1741841400000|2025-03-13 04:50:00|19465.1|19453.1|19463.2|19451.2|19470.1|19458.1|19456.1|19444.1|0
1741841700000|2025-03-13 04:55:00|19464.6|19452.6|19454.6|19442.6|19465.1|19453.1|19441.1|19429.1|0
1741842000000|2025-03-13 05:00:00|19455.1|19443.1|19453.7|19441.7|19460.1|19448.1|19444.2|19432.2|0
1741842300000|2025-03-13 05:05:00|19454.1|19442.1|19446.4|19434.4|19456.9|19444.9|19444|19432|0
1741842600000|2025-03-13 05:10:00|19445.9|19433.9|19448.6|19436.6|19454.5|19442.5|19441.7|19429.7|0
1741842900000|2025-03-13 05:15:00|19448.9|19436.9|19444.9|19432.9|19451.5|19439.5|19430.4|19418.4|0
1741843200000|2025-03-13 05:20:00|19446.4|19434.4|19473|19461|19473|19461|19444.7|19432.7|0
1741843500000|2025-03-13 05:25:00|19472|19460|19468.2|19456.2|19477.9|19465.9|19467|19455|0
1741843800000|2025-03-13 05:30:00|19470.9|19458.9|19424.5|19412.5|19470.9|19458.9|19421.6|19409.6|0
1741844100000|2025-03-13 05:35:00|19426.6|19414.6|19420.6|19408.6|19432.5|19420.5|19413.1|19401.1|0
1741844400000|2025-03-13 05:40:00|19420.7|19408.7|19427.4|19415.4|19430.1|19418.1|19414.6|19402.6|0
1741844700000|2025-03-13 05:45:00|19427.2|19415.2|19436.4|19424.4|19437.2|19425.2|19413.9|19401.9|0
1741845000000|2025-03-13 05:50:00|19436.2|19424.2|19430.9|19418.9|19438.2|19426.2|19425.5|19413.5|0
1741845300000|2025-03-13 05:55:00|19430.7|19418.7|19438.2|19426.2|19440|19428|19430.1|19418.1|0
1741845600000|2025-03-13 06:00:00|19438.6|19426.6|19429.1|19417.1|19447.7|19435.7|19424.4|19412.4|0
1741845900000|2025-03-13 06:05:00|19429.4|19417.4|19395.1|19383.1|19430.5|19418.5|19388.9|19376.9|0
1741846200000|2025-03-13 06:10:00|19395.4|19383.4|19411.7|19399.7|19416.4|19404.4|19395.4|19383.4|0
1741846500000|2025-03-13 06:15:00|19411.5|19399.5|19393.7|19381.7|19413.2|19401.2|19385.5|19373.5|0
1741846800000|2025-03-13 06:20:00|19393.6|19381.6|19380|19368|19397.7|19385.7|19375.1|19363.1|0
1741847100000|2025-03-13 06:25:00|19380.5|19368.5|19417.1|19405.1|19419|19407|19380.5|19368.5|0
1741847400000|2025-03-13 06:30:00|19417.2|19405.2|19419.2|19407.2|19427.9|19415.9|19403.5|19391.5|0
1741847700000|2025-03-13 06:35:00|19418.9|19406.9|19405.1|19393.1|19425.1|19413.1|19399|19387|0
1741848000000|2025-03-13 06:40:00|19403.7|19391.7|19417|19405|19421.1|19409.1|19402.4|19390.4|0
1741848300000|2025-03-13 06:45:00|19417.4|19405.4|19450.5|19438.5|19458.1|19446.1|19411|19399|0
1741848600000|2025-03-13 06:50:00|19450.7|19438.7|19456.7|19444.7|19472.1|19460.1|19448.6|19436.6|0
1741848900000|2025-03-13 06:55:00|19456.2|19444.2|19454.7|19442.7|19463.1|19451.1|19451.1|19439.1|0
1741849200000|2025-03-13 07:00:00|19457.1|19445.1|19452.4|19440.4|19462.9|19450.9|19446.9|19434.9|0
1741849500000|2025-03-13 07:05:00|19452.6|19440.6|19421.9|19409.9|19455.2|19443.2|19421|19409|0
1741849800000|2025-03-13 07:10:00|19423.4|19411.4|19433.2|19421.2|19436|19424|19417.4|19405.4|0
1741850100000|2025-03-13 07:15:00|19434|19422|19440.1|19428.1|19451.9|19439.9|19424.9|19412.9|0
1741850400000|2025-03-13 07:20:00|19441.1|19429.1|19472.4|19460.4|19485.1|19473.1|19441|19429|0
1741850700000|2025-03-13 07:25:00|19472.2|19460.2|19471.5|19459.5|19474.1|19462.1|19459.1|19447.1|0
1741851000000|2025-03-13 07:30:00|19472.6|19460.6|19461.6|19449.6|19482.4|19470.4|19460.6|19448.6|0
1741851300000|2025-03-13 07:35:00|19461.9|19449.9|19423.7|19411.7|19464|19452|19423.4|19411.4|0
1741851600000|2025-03-13 07:40:00|19425|19413|19413.9|19401.9|19437.6|19425.6|19413.6|19401.6|0
1741851900000|2025-03-13 07:45:00|19414.4|19402.4|19453.9|19441.9|19454.4|19442.4|19414.4|19402.4|0
1741852200000|2025-03-13 07:50:00|19451.5|19439.5|19400.7|19388.7|19452.6|19440.6|19399.7|19387.7|0
1741852500000|2025-03-13 07:55:00|19403.7|19391.7|19407.4|19395.4|19409.5|19397.5|19391.5|19379.5|0
1741852800000|2025-03-13 08:00:00|19406.1|19394.1|19434.1|19422.1|19440.7|19428.7|19397.1|19385.1|0
1741853100000|2025-03-13 08:05:00|19438.2|19426.2|19435.1|19423.1|19440.4|19428.4|19402.4|19390.4|0
1741853400000|2025-03-13 08:10:00|19432.2|19420.2|19418.7|19406.7|19440.4|19428.4|19414.7|19402.7|0
1741853700000|2025-03-13 08:15:00|19418|19406|19391.6|19379.6|19427.9|19415.9|19383.4|19371.4|0
1741854000000|2025-03-13 08:20:00|19393.2|19381.2|19412.4|19400.4|19422.4|19410.4|19389.7|19377.7|0
1741854300000|2025-03-13 08:25:00|19413.6|19401.6|19437|19425|19438.6|19426.6|19412.7|19400.7|0
1741854600000|2025-03-13 08:30:00|19436.9|19424.9|19436.7|19424.7|19445.6|19433.6|19427.2|19415.2|0
1741854900000|2025-03-13 08:35:00|19436.4|19424.4|19422|19410|19440.9|19428.9|19420.2|19408.2|0
1741855200000|2025-03-13 08:40:00|19422.5|19410.5|19437.7|19425.7|19439.2|19427.2|19415.4|19403.4|0
1741855500000|2025-03-13 08:45:00|19441.7|19429.7|19453.1|19441.1|19455.5|19443.5|19435.6|19423.6|0
1741855800000|2025-03-13 08:50:00|19453.7|19441.7|19447.5|19435.5|19463.1|19451.1|19444.4|19432.4|0
1741856100000|2025-03-13 08:55:00|19447.7|19435.7|19466.1|19454.1|19468|19456|19441.7|19429.7|0
1741856400000|2025-03-13 09:00:00|19469.4|19457.4|19445.2|19433.2|19474|19462|19445.1|19433.1|0
1741856700000|2025-03-13 09:05:00|19445.7|19433.7|19444.6|19432.6|19451.2|19439.2|19435|19423|0
1741857000000|2025-03-13 09:10:00|19444.4|19432.4|19487.7|19475.7|19487.7|19475.7|19444.1|19432.1|0
1741857300000|2025-03-13 09:15:00|19488.1|19476.1|19514.5|19502.5|19517.1|19505.1|19483.2|19471.2|0
1741857600000|2025-03-13 09:20:00|19514|19502|19525|19513|19531.6|19519.6|19512.2|19500.2|0
1741857900000|2025-03-13 09:25:00|19525.6|19513.6|19516.4|19504.4|19525.6|19513.6|19510.1|19498.1|0
1741858200000|2025-03-13 09:30:00|19517|19505|19520.4|19508.4|19532.6|19520.6|19515.2|19503.2|0
1741858500000|2025-03-13 09:35:00|19520.9|19508.9|19544.5|19532.5|19548.2|19536.2|19517.1|19505.1|0
1741858800000|2025-03-13 09:40:00|19544.9|19532.9|19554.2|19542.2|19555.7|19543.7|19540|19528|0
1741859100000|2025-03-13 09:45:00|19555.1|19543.1|19558.9|19546.9|19569.2|19557.2|19552.1|19540.1|0
1741859400000|2025-03-13 09:50:00|19558.4|19546.4|19560.7|19548.7|19567|19555|19555.7|19543.7|0
1741859700000|2025-03-13 09:55:00|19561|19549|19579.4|19567.4|19581.7|19569.7|19557.4|19545.4|0
1741860000000|2025-03-13 10:00:00|19579.2|19567.2|19574|19562|19597.2|19585.2|19572.4|19560.4|0
1741860300000|2025-03-13 10:05:00|19573.4|19561.4|19567.4|19555.4|19576.6|19564.6|19566.6|19554.6|0
1741860600000|2025-03-13 10:10:00|19567.5|19555.5|19586.7|19574.7|19586.7|19574.7|19567.5|19555.5|0
1741860900000|2025-03-13 10:15:00|19586.5|19574.5|19577.2|19565.2|19589|19577|19574.1|19562.1|0
1741861200000|2025-03-13 10:20:00|19577.4|19565.4|19581.5|19569.5|19584.9|19572.9|19573.9|19561.9|0
1741861500000|2025-03-13 10:25:00|19581.6|19569.6|19589.7|19577.7|19603.7|19591.7|19581.1|19569.1|0
1741861800000|2025-03-13 10:30:00|19590.7|19578.7|19579.1|19567.1|19593.2|19581.2|19578.9|19566.9|0
1741862100000|2025-03-13 10:35:00|19580|19568|19584|19572|19586.2|19574.2|19573.6|19561.6|0
1741862400000|2025-03-13 10:40:00|19584.2|19572.2|19587.1|19575.1|19591.6|19579.6|19579.5|19567.5|0
1741862700000|2025-03-13 10:45:00|19587|19575|19590.7|19578.7|19592.7|19580.7|19586.2|19574.2|0
1741863000000|2025-03-13 10:50:00|19591|19579|19560.9|19548.9|19591.1|19579.1|19558.4|19546.4|0
1741863300000|2025-03-13 10:55:00|19559.7|19547.7|19549.5|19537.5|19565.1|19553.1|19535.4|19523.4|0
1741863600000|2025-03-13 11:00:00|19548.6|19536.6|19536.7|19524.7|19563.2|19551.2|19535.9|19523.9|0
1741863900000|2025-03-13 11:05:00|19535.6|19523.6|19526|19514|19548.7|19536.7|19524.1|19512.1|0
1741864200000|2025-03-13 11:10:00|19525.9|19513.9|19538.7|19526.7|19541.4|19529.4|19525.9|19513.9|0
1741864500000|2025-03-13 11:15:00|19539.1|19527.1|19529.5|19517.5|19560.4|19548.4|19524.9|19512.9|0
1741864800000|2025-03-13 11:20:00|19527.9|19515.9|19518.2|19506.2|19530|19518|19514.4|19502.4|0
1741865100000|2025-03-13 11:25:00|19518.7|19506.7|19514.2|19502.2|19519.2|19507.2|19495.1|19483.1|0
1741865400000|2025-03-13 11:30:00|19514|19502|19522.4|19510.4|19531|19519|19511.5|19499.5|0
1741865700000|2025-03-13 11:35:00|19521.9|19509.9|19490.1|19478.1|19528.4|19516.4|19482.4|19470.4|0
1741866000000|2025-03-13 11:40:00|19490|19478|19486.9|19474.9|19505.1|19493.1|19483.9|19471.9|0
1741866300000|2025-03-13 11:45:00|19486.7|19474.7|19488.9|19476.9|19491.4|19479.4|19468.9|19456.9|0
1741866600000|2025-03-13 11:50:00|19488.4|19476.4|19513.7|19501.7|19513.7|19501.7|19486.5|19474.5|0
1741866900000|2025-03-13 11:55:00|19513|19501|19505.9|19493.9|19525|19513|19479.1|19467.1|0
1741867200000|2025-03-13 12:00:00|19502|19490|19486.1|19474.1|19512.1|19500.1|19470|19458|0
1741867500000|2025-03-13 12:05:00|19485.6|19473.6|19463.7|19451.7|19491.1|19479.1|19461.9|19449.9|0
1741867800000|2025-03-13 12:10:00|19464.7|19452.7|19453.1|19441.1|19475.7|19463.7|19451.1|19439.1|0
1741868100000|2025-03-13 12:15:00|19453.2|19441.2|19465.4|19453.4|19483.9|19471.9|19451.9|19439.9|0
1741868400000|2025-03-13 12:20:00|19465.7|19453.7|19488.1|19476.1|19491.6|19479.6|19455|19443|0
1741868700000|2025-03-13 12:25:00|19488.6|19476.6|19484.5|19472.5|19489.4|19477.4|19473.4|19461.4|0
1741869000000|2025-03-13 12:30:00|19484.6|19472.6|19534.2|19522.2|19559.4|19547.4|19484.6|19472.6|0
1741869300000|2025-03-13 12:35:00|19537.9|19525.9|19521.2|19509.2|19543.6|19531.6|19508.5|19496.5|0
1741869600000|2025-03-13 12:40:00|19522.5|19510.5|19520.4|19508.4|19537.2|19525.2|19511.4|19499.4|0
1741869900000|2025-03-13 12:45:00|19519.9|19507.9|19492.1|19480.1|19519.9|19507.9|19484.9|19472.9|0
1741870200000|2025-03-13 12:50:00|19492|19480|19509.7|19497.7|19523.7|19511.7|19489.7|19477.7|0
1741870500000|2025-03-13 12:55:00|19508.7|19496.7|19529.2|19517.2|19529.2|19517.2|19506.6|19494.6|0
1741870800000|2025-03-13 13:00:00|19529|19517|19552.7|19540.7|19557.5|19545.5|19529|19517|0
1741871100000|2025-03-13 13:05:00|19552.6|19540.6|19551.4|19539.4|19561.1|19549.1|19539|19527|0
1741871400000|2025-03-13 13:10:00|19551.1|19539.1|19521.5|19509.5|19551.1|19539.1|19521.5|19509.5|0
1741871700000|2025-03-13 13:15:00|19522.1|19510.1|19541|19529|19547.4|19535.4|19516|19504|0
1741872000000|2025-03-13 13:20:00|19539.9|19527.9|19552.9|19540.9|19559.9|19547.9|19527.1|19515.1|0
1741872300000|2025-03-13 13:25:00|19556.5|19544.5|19544.9|19532.9|19563.1|19551.1|19543.2|19531.2|0
1741872600000|2025-03-13 13:30:00|19549.6|19537.6|19536.5|19524.5|19549.6|19537.6|19487.2|19475.2|0
1741872900000|2025-03-13 13:35:00|19538.9|19526.9|19512.5|19500.5|19541.7|19529.7|19465.9|19453.9|0
1741873200000|2025-03-13 13:40:00|19508.6|19496.6|19446.6|19434.6|19533.7|19521.7|19446.2|19434.2|0
1741873500000|2025-03-13 13:45:00|19450.2|19438.2|19461.5|19449.5|19479.4|19467.4|19434.1|19422.1|0
1741873800000|2025-03-13 13:50:00|19458.6|19446.6|19379.5|19367.5|19481.7|19469.7|19366.2|19354.2|0
1741874100000|2025-03-13 13:55:00|19380.9|19368.9|19342.7|19330.7|19389.7|19377.7|19314.9|19302.9|0
1741874400000|2025-03-13 14:00:00|19327.2|19315.2|19373.6|19361.6|19394.1|19382.1|19300.1|19288.1|0
1741874700000|2025-03-13 14:05:00|19374.4|19362.4|19407|19395|19421.1|19409.1|19374.4|19362.4|0
1741875000000|2025-03-13 14:10:00|19408.6|19396.6|19450.7|19438.7|19451.6|19439.6|19367.7|19355.7|0
1741875300000|2025-03-13 14:15:00|19456.5|19444.5|19495.5|19483.5|19505.1|19493.1|19446.6|19434.6|0
1741875600000|2025-03-13 14:20:00|19495.9|19483.9|19516.2|19504.2|19518.7|19506.7|19473|19461|0
1741875900000|2025-03-13 14:25:00|19517.4|19505.4|19448|19436|19543|19531|19444.7|19432.7|0
1741876200000|2025-03-13 14:30:00|19452.5|19440.5|19461.1|19449.1|19502.2|19490.2|19444.2|19432.2|0
1741876500000|2025-03-13 14:35:00|19457.6|19445.6|19418.4|19406.4|19472.6|19460.6|19404.6|19392.6|0
1741876800000|2025-03-13 14:40:00|19419|19407|19404.2|19392.2|19423.7|19411.7|19385.6|19373.6|0
1741877100000|2025-03-13 14:45:00|19400.6|19388.6|19393.2|19381.2|19427.1|19415.1|19377|19365|0
1741877400000|2025-03-13 14:50:00|19389.9|19377.9|19435.2|19423.2|19464|19452|19389.9|19377.9|0
1741877700000|2025-03-13 14:55:00|19433|19421|19396.2|19384.2|19436.7|19424.7|19382.5|19370.5|0
1741878000000|2025-03-13 15:00:00|19402.4|19390.4|19434.6|19422.6|19444.6|19432.6|19402.4|19390.4|0
1741878300000|2025-03-13 15:05:00|19434.4|19422.4|19362.5|19350.5|19448.2|19436.2|19355.6|19343.6|0
1741878600000|2025-03-13 15:10:00|19366|19354|19351.9|19339.9|19380.6|19368.6|19341|19329|0
1741878900000|2025-03-13 15:15:00|19352.7|19340.7|19367.5|19355.5|19369.2|19357.2|19334.4|19322.4|0
1741879200000|2025-03-13 15:20:00|19362.6|19350.6|19361.9|19349.9|19366.2|19354.2|19336.6|19324.6|0
1741879500000|2025-03-13 15:25:00|19365.9|19353.9|19328.4|19316.4|19375|19363|19316.5|19304.5|0
1741879800000|2025-03-13 15:30:00|19325.7|19313.7|19332.5|19320.5|19354.1|19342.1|19320.7|19308.7|0
1741880100000|2025-03-13 15:35:00|19334.1|19322.1|19269.5|19257.5|19334.1|19322.1|19257.7|19245.7|0
1741880400000|2025-03-13 15:40:00|19271.7|19259.7|19329.4|19317.4|19361.2|19349.2|19251|19239|0
1741880700000|2025-03-13 15:45:00|19326.2|19314.2|19338.5|19326.5|19343.6|19331.6|19299.5|19287.5|0
1741881000000|2025-03-13 15:50:00|19339.5|19327.5|19282.6|19270.6|19339.5|19327.5|19279.9|19267.9|0
1741881300000|2025-03-13 15:55:00|19290.4|19278.4|19270|19258|19291.1|19279.1|19261.6|19249.6|0
1741881600000|2025-03-13 16:00:00|19273.1|19261.1|19301|19289|19309.6|19297.6|19261|19249|0
1741881900000|2025-03-13 16:05:00|19300.5|19288.5|19318|19306|19325.6|19313.6|19268.9|19256.9|0
1741882200000|2025-03-13 16:10:00|19317.1|19305.1|19280.9|19268.9|19317.9|19305.9|19277.7|19265.7|0
1741882500000|2025-03-13 16:15:00|19280|19268|19285.9|19273.9|19295.2|19283.2|19269.7|19257.7|0
1741882800000|2025-03-13 16:20:00|19287.5|19275.5|19274.2|19262.2|19298.7|19286.7|19272.2|19260.2|0
1741883100000|2025-03-13 16:25:00|19281.2|19269.2|19276.2|19264.2|19291|19279|19260.6|19248.6|0
1741883400000|2025-03-13 16:30:00|19275.5|19263.5|19331|19319|19332.5|19320.5|19260|19248|0
1741883700000|2025-03-13 16:35:00|19327.1|19315.1|19356|19344|19362.5|19350.5|19309.9|19297.9|0
1741884000000|2025-03-13 16:40:00|19358.7|19346.7|19297.5|19285.5|19361.4|19349.4|19292.6|19280.6|0
1741884300000|2025-03-13 16:45:00|19297.4|19285.4|19241|19229|19307.6|19295.6|19214.6|19202.6|0
1741884600000|2025-03-13 16:50:00|19242.4|19230.4|19247.5|19235.5|19282.1|19270.1|19224.1|19212.1|0
1741884900000|2025-03-13 16:55:00|19249.7|19237.7|19261.5|19249.5|19263.5|19251.5|19234.7|19222.7|0
1741885200000|2025-03-13 17:00:00|19260.1|19248.1|19264.5|19252.5|19267.5|19255.5|19232.5|19220.5|0
1741885500000|2025-03-13 17:05:00|19274.4|19262.4|19235.6|19223.6|19285.2|19273.2|19229.2|19217.2|0
1741885800000|2025-03-13 17:10:00|19235.2|19223.2|19206.9|19194.9|19238.6|19226.6|19197.2|19185.2|0
1741886100000|2025-03-13 17:15:00|19208.2|19196.2|19164.6|19152.6|19208.2|19196.2|19152.9|19140.9|0
1741886400000|2025-03-13 17:20:00|19164|19152|19177|19165|19199.4|19187.4|19160.7|19148.7|0
1741886700000|2025-03-13 17:25:00|19174.4|19162.4|19191|19179|19198.9|19186.9|19171.6|19159.6|0
1741887000000|2025-03-13 17:30:00|19185.7|19173.7|19164.4|19152.4|19196.7|19184.7|19161.7|19149.7|0
1741887300000|2025-03-13 17:35:00|19159.9|19147.9|19163.6|19151.6|19180|19168|19156|19144|0
1741887600000|2025-03-13 17:40:00|19167.5|19155.5|19155.5|19143.5|19185|19173|19152.2|19140.2|0
1741887900000|2025-03-13 17:45:00|19154.7|19142.7|19158.9|19146.9|19165.9|19153.9|19144.1|19132.1|0
1741888200000|2025-03-13 17:50:00|19157.9|19145.9|19197.7|19185.7|19199.1|19187.1|19154.7|19142.7|0
1741888500000|2025-03-13 17:55:00|19196.2|19184.2|19165.1|19153.1|19197.6|19185.6|19157.2|19145.2|0
1741888800000|2025-03-13 18:00:00|19160.5|19148.5|19222.2|19210.2|19232.1|19220.1|19160.5|19148.5|0
1741889100000|2025-03-13 18:05:00|19222.9|19210.9|19236.4|19224.4|19254|19242|19213.1|19201.1|0
1741889400000|2025-03-13 18:10:00|19235.4|19223.4|19286.1|19274.1|19297.2|19285.2|19232.6|19220.6|0
1741889700000|2025-03-13 18:15:00|19284.7|19272.7|19256.1|19244.1|19286.6|19274.6|19245.2|19233.2|0
1741890000000|2025-03-13 18:20:00|19251.7|19239.7|19281.7|19269.7|19286.4|19274.4|19248.1|19236.1|0
1741890300000|2025-03-13 18:25:00|19285|19273|19300.6|19288.6|19301.1|19289.1|19271.2|19259.2|0
1741890600000|2025-03-13 18:30:00|19300.7|19288.7|19295.1|19283.1|19319.5|19307.5|19277.2|19265.2|0
1741890900000|2025-03-13 18:35:00|19296.9|19284.9|19322.1|19310.1|19329.2|19317.2|19295.4|19283.4|0
1741891200000|2025-03-13 18:40:00|19317.7|19305.7|19343.5|19331.5|19349|19337|19309|19297|0
1741891500000|2025-03-13 18:45:00|19343.4|19331.4|19342.5|19330.5|19350.2|19338.2|19319.7|19307.7|0
1741891800000|2025-03-13 18:50:00|19341.6|19329.6|19313|19301|19347.7|19335.7|19289.4|19277.4|0
1741892100000|2025-03-13 18:55:00|19310.6|19298.6|19337.1|19325.1|19342.2|19330.2|19302.9|19290.9|0
1741892400000|2025-03-13 19:00:00|19331.5|19319.5|19322|19310|19369.7|19357.7|19316.1|19304.1|0
1741892700000|2025-03-13 19:05:00|19319.6|19307.6|19283.6|19271.6|19322.7|19310.7|19267.2|19255.2|0
1741893000000|2025-03-13 19:10:00|19278.1|19266.1|19289.9|19277.9|19300.7|19288.7|19272|19260|0
1741893300000|2025-03-13 19:15:00|19294|19282|19300.7|19288.7|19306.5|19294.5|19280.9|19268.9|0
1741893600000|2025-03-13 19:20:00|19297.4|19285.4|19279.7|19267.7|19299.1|19287.1|19274|19262|0
1741893900000|2025-03-13 19:25:00|19279.2|19267.2|19234|19222|19282.1|19270.1|19213|19201|0
1741894200000|2025-03-13 19:30:00|19234.9|19222.9|19247.6|19235.6|19255.6|19243.6|19213|19201|0
1741894500000|2025-03-13 19:35:00|19242.9|19230.9|19180.9|19168.9|19249.1|19237.1|19180.9|19168.9|0
1741894800000|2025-03-13 19:40:00|19180.4|19168.4|19199.7|19187.7|19210.1|19198.1|19176.4|19164.4|0
1741895100000|2025-03-13 19:45:00|19200.9|19188.9|19202.7|19190.7|19212.7|19200.7|19182|19170|0
1741895400000|2025-03-13 19:50:00|19182.5|19170.5|19196.9|19184.9|19202.2|19190.2|19158.4|19146.4|0
1741895700000|2025-03-13 19:55:00|19200.1|19188.1|19225.4|19213.4|19226.9|19214.9|19193.5|19181.5|0
1741896000000|2025-03-13 20:00:00|19222.2|19210.2|19269.2|19257.2|19269.4|19257.4|19216.9|19204.9|0
1741896300000|2025-03-13 20:05:00|19267.1|19255.1|19270.6|19258.6|19275.4|19263.4|19260.7|19248.7|0
1741896600000|2025-03-13 20:10:00|19271.4|19259.4|19287.3|19275.3|19291.4|19279.4|19266.2|19254.2|0
1741896900000|2025-03-13 20:15:00|19287.9|19275.9|19281.4|19269.4|19297.8|19285.8|19281.4|19269.4|0
1741897200000|2025-03-13 20:20:00|19279.1|19267.1|19285.1|19273.1|19287.8|19275.8|19274.1|19262.1|0
1741897500000|2025-03-13 20:25:00|19284.7|19272.7|19281.2|19269.2|19289.9|19277.9|19280.7|19268.7|0
1741897800000|2025-03-13 20:30:00|19281.1|19269.1|19277.9|19265.9|19289.3|19277.3|19276.8|19264.8|0
1741898100000|2025-03-13 20:35:00|19277.3|19265.3|19268.2|19256.2|19281.7|19269.7|19267.3|19255.3|0
1741898400000|2025-03-13 20:40:00|19269.4|19257.4|19261.3|19249.3|19269.4|19257.4|19260.2|19248.2|0
1741898700000|2025-03-13 20:45:00|19260.7|19248.7|19265.8|19253.8|19274.1|19262.1|19260.7|19248.7|0
1741899000000|2025-03-13 20:50:00|19265.7|19253.7|19268.7|19256.7|19274.1|19262.1|19265.1|19253.1|0
1741899300000|2025-03-13 20:55:00|19268.8|19256.8|19263.1|19251.1|19270.6|19258.6|19263.1|19251.1|0
1741899600000|2025-03-13 21:00:00|19262.6|19250.6|19254.3|19242.3|19262.8|19250.8|19251.8|19239.8|0
1741899900000|2025-03-13 21:05:00|19254.2|19242.2|19247.7|19235.7|19254.2|19242.2|19247.6|19235.6|0
1741900200000|2025-03-13 21:10:00|19248|19236|19246.1|19234.1|19248.1|19236.1|19245.6|19233.6|0
1741900500000|2025-03-13 21:15:00|19246.3|19234.3|19243.2|19231.2|19247.3|19235.3|19242|19230|0
1741900800000|2025-03-13 21:20:00|19243.3|19231.3|19242.2|19230.2|19243.3|19231.3|19241.6|19229.6|0
1741901100000|2025-03-13 21:25:00|19242.1|19230.1|19241.6|19229.6|19243.2|19231.2|19240|19228|0
1741901400000|2025-03-13 21:30:00|19241.7|19229.7|19246|19234|19246.7|19234.7|19241.5|19229.5|0
1741901700000|2025-03-13 21:35:00|19245.8|19233.8|19243.1|19231.1|19246.5|19234.5|19243.1|19231.1|0
1741902000000|2025-03-13 21:40:00|19243.3|19231.3|19244.4|19232.4|19244.6|19232.6|19243.3|19231.3|0
1741902300000|2025-03-13 21:45:00|19244.5|19232.5|19260.1|19248.1|19261|19249|19244.5|19232.5|0
1741902600000|2025-03-13 21:50:00|19261.1|19249.1|19263.3|19251.3|19264.2|19252.2|19260.8|19248.8|0
1741902900000|2025-03-13 21:55:00|19263.4|19251.4|19264.8|19252.8|19265|19253|19261.2|19249.2|0
1741903200000|2025-03-13 22:00:00|19270.8|19258.8|19285.3|19273.3|19285.3|19273.3|19268.8|19256.8|0
1741903500000|2025-03-13 22:05:00|19284.6|19272.6|19308.6|19296.6|19309.3|19297.3|19281.8|19269.8|0
1741903800000|2025-03-13 22:10:00|19308.7|19296.7|19317.6|19305.6|19319.6|19307.6|19303.4|19291.4|0
1741904100000|2025-03-13 22:15:00|19316.9|19304.9|19302.4|19290.4|19319.2|19307.2|19296.6|19284.6|0
1741904400000|2025-03-13 22:20:00|19302.3|19290.3|19294.1|19282.1|19306.8|19294.8|19292.2|19280.2|0
1741904700000|2025-03-13 22:25:00|19295.1|19283.1|19308.7|19296.7|19308.9|19296.9|19291.1|19279.1|0
1741905000000|2025-03-13 22:30:00|19308.6|19296.6|19324.4|19312.4|19331.4|19319.4|19305.6|19293.6|0
1741905300000|2025-03-13 22:35:00|19327.9|19315.9|19344.5|19332.5|19344.5|19332.5|19324|19312|0
1741905600000|2025-03-13 22:40:00|19344.4|19332.4|19341.3|19329.3|19351.5|19339.5|19334.6|19322.6|0
1741905900000|2025-03-13 22:45:00|19341|19329|19343.5|19331.5|19344.5|19332.5|19339.8|19327.8|0
1741906200000|2025-03-13 22:50:00|19344.5|19332.5|19355.1|19343.1|19358.6|19346.6|19344.5|19332.5|0
1741906500000|2025-03-13 22:55:00|19355|19343|19340.1|19328.1|19359.3|19347.3|19334|19322|0
1741906800000|2025-03-13 23:00:00|19339.8|19327.8|19334.8|19322.8|19344.9|19332.9|19331.8|19319.8|0
1741907100000|2025-03-13 23:05:00|19335.1|19323.1|19354.6|19342.6|19355.3|19343.3|19334|19322|0
1741907400000|2025-03-13 23:10:00|19352.9|19340.9|19354|19342|19362.3|19350.3|19352.1|19340.1|0
1741907700000|2025-03-13 23:15:00|19353.4|19341.4|19339.6|19327.6|19353.4|19341.4|19331.1|19319.1|0
1741908000000|2025-03-13 23:20:00|19340|19328|19347.9|19335.9|19351.9|19339.9|19332.6|19320.6|0
1741908300000|2025-03-13 23:25:00|19348|19336|19343.6|19331.6|19351.1|19339.1|19342.6|19330.6|0
1741908600000|2025-03-13 23:30:00|19343|19331|19351|19339|19352|19340|19341|19329|0
1741908900000|2025-03-13 23:35:00|19351.1|19339.1|19331.6|19319.6|19351.1|19339.1|19326.8|19314.8|0
1741909200000|2025-03-13 23:40:00|19332.4|19320.4|19336.1|19324.1|19343.6|19331.6|19331|19319|0
1741909500000|2025-03-13 23:45:00|19336.5|19324.5|19343.1|19331.1|19344.9|19332.9|19332.6|19320.6|0
1741909800000|2025-03-13 23:50:00|19343|19331|19346.8|19334.8|19350.1|19338.1|19338.8|19326.8|0
1741910100000|2025-03-13 23:55:00|19347.3|19335.3|19333.9|19321.9|19350.6|19338.6|19333.9|19321.9|0
1741910400000|2025-03-14 00:00:00|19332.9|19320.9|19328.5|19316.5|19354.8|19342.8|19313.1|19301.1|0
1741910700000|2025-03-14 00:05:00|19330|19318|19344.4|19332.4|19350.5|19338.5|19329.1|19317.1|0
1741911000000|2025-03-14 00:10:00|19344.5|19332.5|19351.4|19339.4|19354.5|19342.5|19343.4|19331.4|0
1741911300000|2025-03-14 00:15:00|19351.3|19339.3|19354.8|19342.8|19358.6|19346.6|19342|19330|0
1741911600000|2025-03-14 00:20:00|19353.8|19341.8|19364.6|19352.6|19368|19356|19345.8|19333.8|0
1741911900000|2025-03-14 00:25:00|19365|19353|19356.6|19344.6|19370.1|19358.1|19351.6|19339.6|0
1741912200000|2025-03-14 00:30:00|19356.9|19344.9|19389.4|19377.4|19392.3|19380.3|19356.1|19344.1|0
1741912500000|2025-03-14 00:35:00|19388.3|19376.3|19395.9|19383.9|19396.9|19384.9|19379.1|19367.1|0
1741912800000|2025-03-14 00:40:00|19396.1|19384.1|19395.4|19383.4|19402.4|19390.4|19385|19373|0
1741913100000|2025-03-14 00:45:00|19395.5|19383.5|19391.6|19379.6|19395.9|19383.9|19384.8|19372.8|0
1741913400000|2025-03-14 00:50:00|19391.4|19379.4|19393.6|19381.6|19399.1|19387.1|19389.8|19377.8|0
1741913700000|2025-03-14 00:55:00|19394.1|19382.1|19378.1|19366.1|19394.1|19382.1|19376.4|19364.4|0
1741914000000|2025-03-14 01:00:00|19377.9|19365.9|19379.4|19367.4|19382.9|19370.9|19372.9|19360.9|0
1741914300000|2025-03-14 01:05:00|19379.6|19367.6|19381.5|19369.5|19387.1|19375.1|19370.3|19358.3|0
1741914600000|2025-03-14 01:10:00|19382.1|19370.1|19389.8|19377.8|19392.3|19380.3|19379.1|19367.1|0
1741914900000|2025-03-14 01:15:00|19389.4|19377.4|19378.3|19366.3|19390.8|19378.8|19374.1|19362.1|0
1741915200000|2025-03-14 01:20:00|19377.4|19365.4|19387.8|19375.8|19391.5|19379.5|19374.3|19362.3|0
1741915500000|2025-03-14 01:25:00|19387.4|19375.4|19381.5|19369.5|19389.8|19377.8|19379|19367|0
1741915800000|2025-03-14 01:30:00|19381.6|19369.6|19372.4|19360.4|19381.6|19369.6|19365.8|19353.8|0
1741916100000|2025-03-14 01:35:00|19374.4|19362.4|19375.3|19363.3|19382|19370|19373.4|19361.4|0
1741916400000|2025-03-14 01:40:00|19375.9|19363.9|19399|19387|19410.1|19398.1|19375.1|19363.1|0
1741916700000|2025-03-14 01:45:00|19398.4|19386.4|19391.4|19379.4|19402.1|19390.1|19388.3|19376.3|0
1741917000000|2025-03-14 01:50:00|19391.5|19379.5|19401.4|19389.4|19403.1|19391.1|19385.4|19373.4|0
1741917300000|2025-03-14 01:55:00|19401.3|19389.3|19380.8|19368.8|19401.9|19389.9|19379.8|19367.8|0
1741917600000|2025-03-14 02:00:00|19380.4|19368.4|19382.1|19370.1|19390.1|19378.1|19378.9|19366.9|0
1741917900000|2025-03-14 02:05:00|19382.3|19370.3|19381.6|19369.6|19391.5|19379.5|19379.4|19367.4|0
1741918200000|2025-03-14 02:10:00|19383.3|19371.3|19397.5|19385.5|19397.5|19385.5|19382.4|19370.4|0
1741918500000|2025-03-14 02:15:00|19397.1|19385.1|19397.4|19385.4|19400|19388|19391.5|19379.5|0
1741918800000|2025-03-14 02:20:00|19397.3|19385.3|19405.9|19393.9|19405.9|19393.9|19397.3|19385.3|0
1741919100000|2025-03-14 02:25:00|19405.8|19393.8|19400.1|19388.1|19406|19394|19396.1|19384.1|0
1741919400000|2025-03-14 02:30:00|19400.9|19388.9|19400.6|19388.6|19406|19394|19399.3|19387.3|0
1741919700000|2025-03-14 02:35:00|19400.1|19388.1|19400.4|19388.4|19406.9|19394.9|19395.5|19383.5|0
1741920000000|2025-03-14 02:40:00|19400.9|19388.9|19394.3|19382.3|19400.9|19388.9|19388.8|19376.8|0
1741920300000|2025-03-14 02:45:00|19394|19382|19395.1|19383.1|19400|19388|19389.1|19377.1|0
1741920600000|2025-03-14 02:50:00|19394.8|19382.8|19415.9|19403.9|19417.1|19405.1|19394.4|19382.4|0
1741920900000|2025-03-14 02:55:00|19415.8|19403.8|19413.4|19401.4|19415.8|19403.8|19406.3|19394.3|0
1741921200000|2025-03-14 03:00:00|19413.3|19401.3|19420.3|19408.3|19423.6|19411.6|19411|19399|0
1741921500000|2025-03-14 03:05:00|19420.4|19408.4|19415.6|19403.6|19426.5|19414.5|19415|19403|0
1741921800000|2025-03-14 03:10:00|19415.8|19403.8|19422.5|19410.5|19424|19412|19410.9|19398.9|0
1741922100000|2025-03-14 03:15:00|19422.6|19410.6|19433.9|19421.9|19436.3|19424.3|19422|19410|0
1741922400000|2025-03-14 03:20:00|19434|19422|19429.6|19417.6|19434|19422|19427.8|19415.8|0
1741922700000|2025-03-14 03:25:00|19429.8|19417.8|19428.9|19416.9|19434.3|19422.3|19428.1|19416.1|0
1741923000000|2025-03-14 03:30:00|19429.4|19417.4|19429.4|19417.4|19434.3|19422.3|19428|19416|0
1741923300000|2025-03-14 03:35:00|19429.8|19417.8|19428.9|19416.9|19432.3|19420.3|19425.8|19413.8|0
1741923600000|2025-03-14 03:40:00|19427.9|19415.9|19429.5|19417.5|19429.6|19417.6|19422.9|19410.9|0
1741923900000|2025-03-14 03:45:00|19429.4|19417.4|19428.6|19416.6|19429.5|19417.5|19422.9|19410.9|0
1741924200000|2025-03-14 03:50:00|19428.8|19416.8|19430.6|19418.6|19432.9|19420.9|19424.9|19412.9|0
1741924500000|2025-03-14 03:55:00|19430.8|19418.8|19428.1|19416.1|19432.6|19420.6|19422.5|19410.5|0
1741924800000|2025-03-14 04:00:00|19426.9|19414.9|19427.4|19415.4|19431.4|19419.4|19425.9|19413.9|0
1741925100000|2025-03-14 04:05:00|19427.3|19415.3|19428.5|19416.5|19429.3|19417.3|19422.5|19410.5|0
1741925400000|2025-03-14 04:10:00|19428.4|19416.4|19432|19420|19434.1|19422.1|19424.8|19412.8|0
1741925700000|2025-03-14 04:15:00|19432.1|19420.1|19430.5|19418.5|19436.4|19424.4|19429.4|19417.4|0
1741926000000|2025-03-14 04:20:00|19430.6|19418.6|19435.1|19423.1|19435.6|19423.6|19428.6|19416.6|0
1741926300000|2025-03-14 04:25:00|19435.3|19423.3|19417.9|19405.9|19436.1|19424.1|19416.9|19404.9|0
1741926600000|2025-03-14 04:30:00|19417.8|19405.8|19415.1|19403.1|19422.3|19410.3|19414.6|19402.6|0
1741926900000|2025-03-14 04:35:00|19414.8|19402.8|19413.4|19401.4|19418.4|19406.4|19409.4|19397.4|0
1741927200000|2025-03-14 04:40:00|19413.3|19401.3|19417.9|19405.9|19422.6|19410.6|19412.8|19400.8|0
1741927500000|2025-03-14 04:45:00|19418.1|19406.1|19412.4|19400.4|19420.1|19408.1|19409.4|19397.4|0
1741927800000|2025-03-14 04:50:00|19412.3|19400.3|19414.5|19402.5|19418.8|19406.8|19412.3|19400.3|0
1741928100000|2025-03-14 04:55:00|19414.4|19402.4|19419.5|19407.5|19419.9|19407.9|19414.1|19402.1|0
1741928400000|2025-03-14 05:00:00|19419|19407|19421.1|19409.1|19423.3|19411.3|19416.8|19404.8|0
1741928700000|2025-03-14 05:05:00|19420.6|19408.6|19416.8|19404.8|19422.1|19410.1|19415.4|19403.4|0
1741929000000|2025-03-14 05:10:00|19417.8|19405.8|19424.8|19412.8|19426.9|19414.9|19416.1|19404.1|0
1741929300000|2025-03-14 05:15:00|19428.1|19416.1|19429.3|19417.3|19432.1|19420.1|19424.6|19412.6|0
1741929600000|2025-03-14 05:20:00|19429|19417|19401.8|19389.8|19430|19418|19400.6|19388.6|0
1741929900000|2025-03-14 05:25:00|19403|19391|19403.9|19391.9|19415.8|19403.8|19403|19391|0
1741930200000|2025-03-14 05:30:00|19404.1|19392.1|19396|19384|19406.4|19394.4|19395.3|19383.3|0
1741930500000|2025-03-14 05:35:00|19396.3|19384.3|19394.5|19382.5|19398.6|19386.6|19392.3|19380.3|0
1741930800000|2025-03-14 05:40:00|19394.8|19382.8|19394.4|19382.4|19401.1|19389.1|19394.3|19382.3|0
1741931100000|2025-03-14 05:45:00|19394.6|19382.6|19396|19384|19398.6|19386.6|19391.4|19379.4|0
1741931400000|2025-03-14 05:50:00|19396.1|19384.1|19394.4|19382.4|19396.6|19384.6|19392|19380|0
1741931700000|2025-03-14 05:55:00|19393.4|19381.4|19388.5|19376.5|19397.1|19385.1|19382.6|19370.6|0
1741932000000|2025-03-14 06:00:00|19388.4|19376.4|19375.6|19363.6|19393|19381|19375.6|19363.6|0
1741932300000|2025-03-14 06:05:00|19374.4|19362.4|19384|19372|19384.6|19372.6|19370.9|19358.9|0
1741932600000|2025-03-14 06:10:00|19385|19373|19381.4|19369.4|19385|19373|19371.9|19359.9|0
1741932900000|2025-03-14 06:15:00|19382.6|19370.6|19382.6|19370.6|19388.4|19376.4|19380.9|19368.9|0
1741933200000|2025-03-14 06:20:00|19382.5|19370.5|19381|19369|19385.1|19373.1|19377.4|19365.4|0
1741933500000|2025-03-14 06:25:00|19380.6|19368.6|19378.3|19366.3|19383.9|19371.9|19376.4|19364.4|0
1741933800000|2025-03-14 06:30:00|19375.9|19363.9|19367|19355|19384.8|19372.8|19362|19350|0
1741934100000|2025-03-14 06:35:00|19366.9|19354.9|19385.3|19373.3|19387.9|19375.9|19365.1|19353.1|0
1741934400000|2025-03-14 06:40:00|19385.6|19373.6|19390.8|19378.8|19393.4|19381.4|19384.4|19372.4|0
1741934700000|2025-03-14 06:45:00|19390.6|19378.6|19385.5|19373.5|19397.9|19385.9|19383.9|19371.9|0
1741935000000|2025-03-14 06:50:00|19385.6|19373.6|19389.6|19377.6|19390.4|19378.4|19381.4|19369.4|0
1741935300000|2025-03-14 06:55:00|19387.8|19375.8|19390.8|19378.8|19393.6|19381.6|19385.1|19373.1|0
1741935600000|2025-03-14 07:00:00|19384.4|19372.4|19369.3|19357.3|19389.3|19377.3|19362.9|19350.9|0
1741935900000|2025-03-14 07:05:00|19370.5|19358.5|19359|19347|19372.5|19360.5|19356.1|19344.1|0
1741936200000|2025-03-14 07:10:00|19358.5|19346.5|19362.4|19350.4|19362.8|19350.8|19351.3|19339.3|0
1741936500000|2025-03-14 07:15:00|19362.8|19350.8|19365.4|19353.4|19369.3|19357.3|19357.4|19345.4|0
1741936800000|2025-03-14 07:20:00|19366.3|19354.3|19366.8|19354.8|19373.6|19361.6|19363.6|19351.6|0
1741937100000|2025-03-14 07:25:00|19368.1|19356.1|19369.6|19357.6|19376.4|19364.4|19367.1|19355.1|0
1741937400000|2025-03-14 07:30:00|19367.8|19355.8|19352.9|19340.9|19368.6|19356.6|19348.1|19336.1|0
1741937700000|2025-03-14 07:35:00|19354.3|19342.3|19365.5|19353.5|19365.5|19353.5|19353.1|19341.1|0
1741938000000|2025-03-14 07:40:00|19366.4|19354.4|19386.3|19374.3|19386.3|19374.3|19364.3|19352.3|0
1741938300000|2025-03-14 07:45:00|19383.1|19371.1|19387|19375|19398.9|19386.9|19382.3|19370.3|0
1741938600000|2025-03-14 07:50:00|19387.1|19375.1|19388.5|19376.5|19389.6|19377.6|19372.6|19360.6|0
1741938900000|2025-03-14 07:55:00|19388.6|19376.6|19369.4|19357.4|19389.3|19377.3|19366.5|19354.5|0
1741939200000|2025-03-14 08:00:00|19363.3|19351.3|19368|19356|19376.6|19364.6|19353.4|19341.4|0
1741939500000|2025-03-14 08:05:00|19369.1|19357.1|19378.9|19366.9|19380.9|19368.9|19365.6|19353.6|0
1741939800000|2025-03-14 08:10:00|19377.5|19365.5|19392.5|19380.5|19393.4|19381.4|19369.4|19357.4|0
1741940100000|2025-03-14 08:15:00|19390.6|19378.6|19397|19385|19406.1|19394.1|19387.1|19375.1|0
1741940400000|2025-03-14 08:20:00|19397.5|19385.5|19409.4|19397.4|19414.4|19402.4|19396.8|19384.8|0
1741940700000|2025-03-14 08:25:00|19408|19396|19421.4|19409.4|19430.9|19418.9|19405|19393|0
1741941000000|2025-03-14 08:30:00|19423.6|19411.6|19402.9|19390.9|19428.4|19416.4|19402.8|19390.8|0
1741941300000|2025-03-14 08:35:00|19402.3|19390.3|19403.6|19391.6|19406.6|19394.6|19396.9|19384.9|0
1741941600000|2025-03-14 08:40:00|19403|19391|19408.4|19396.4|19410.1|19398.1|19393.8|19381.8|0
1741941900000|2025-03-14 08:45:00|19409|19397|19419.1|19407.1|19419.1|19407.1|19408|19396|0
1741942200000|2025-03-14 08:50:00|19418.4|19406.4|19409|19397|19418.4|19406.4|19400.5|19388.5|0
1741942500000|2025-03-14 08:55:00|19406.8|19394.8|19404.8|19392.8|19411|19399|19403.3|19391.3|0
1741942800000|2025-03-14 09:00:00|19407.5|19395.5|19415.5|19403.5|19418.1|19406.1|19407.5|19395.5|0
1741943100000|2025-03-14 09:05:00|19414.9|19402.9|19424.4|19412.4|19429.4|19417.4|19414.4|19402.4|0
1741943400000|2025-03-14 09:10:00|19423.9|19411.9|19419|19407|19424.6|19412.6|19410.3|19398.3|0
1741943700000|2025-03-14 09:15:00|19419.4|19407.4|19426.9|19414.9|19428.3|19416.3|19415.9|19403.9|0
1741944000000|2025-03-14 09:20:00|19426.6|19414.6|19428.9|19416.9|19435.1|19423.1|19420.5|19408.5|0
1741944300000|2025-03-14 09:25:00|19428.8|19416.8|19418.6|19406.6|19436.5|19424.5|19413.3|19401.3|0
1741944600000|2025-03-14 09:30:00|19418.5|19406.5|19410.9|19398.9|19420.9|19408.9|19405.3|19393.3|0
1741944900000|2025-03-14 09:35:00|19412.1|19400.1|19414.6|19402.6|19421.8|19409.8|19407.1|19395.1|0
1741945200000|2025-03-14 09:40:00|19414.1|19402.1|19414.6|19402.6|19429|19417|19410|19398|0
1741945500000|2025-03-14 09:45:00|19414.4|19402.4|19422.1|19410.1|19424|19412|19404.9|19392.9|0
1741945800000|2025-03-14 09:50:00|19421.1|19409.1|19420.4|19408.4|19429.6|19417.6|19419.1|19407.1|0
1741946100000|2025-03-14 09:55:00|19418.8|19406.8|19419.4|19407.4|19420.5|19408.5|19413.6|19401.6|0
1741946400000|2025-03-14 10:00:00|19419.9|19407.9|19419.6|19407.6|19424.1|19412.1|19411.9|19399.9|0
1741946700000|2025-03-14 10:05:00|19419.3|19407.3|19421.8|19409.8|19423.6|19411.6|19412.9|19400.9|0
1741947000000|2025-03-14 10:10:00|19422|19410|19403.5|19391.5|19424.9|19412.9|19401.4|19389.4|0
1741947300000|2025-03-14 10:15:00|19404.3|19392.3|19406.5|19394.5|19410.6|19398.6|19397.8|19385.8|0
1741947600000|2025-03-14 10:20:00|19407|19395|19398.4|19386.4|19407.4|19395.4|19393.6|19381.6|0
1741947900000|2025-03-14 10:25:00|19398.9|19386.9|19403.9|19391.9|19406.1|19394.1|19398.8|19386.8|0
1741948200000|2025-03-14 10:30:00|19402.4|19390.4|19384.5|19372.5|19403.4|19391.4|19384.5|19372.5|0
1741948500000|2025-03-14 10:35:00|19384.8|19372.8|19396.9|19384.9|19400.6|19388.6|19376.9|19364.9|0
1741948800000|2025-03-14 10:40:00|19397.6|19385.6|19398.9|19386.9|19400.9|19388.9|19389.4|19377.4|0
1741949100000|2025-03-14 10:45:00|19399.1|19387.1|19425.8|19413.8|19427|19415|19396.6|19384.6|0
1741949400000|2025-03-14 10:50:00|19425.9|19413.9|19452.3|19440.3|19463.1|19451.1|19425.9|19413.9|0
1741949700000|2025-03-14 10:55:00|19451|19439|19434.5|19422.5|19453.6|19441.6|19430.1|19418.1|0
1741950000000|2025-03-14 11:00:00|19433.6|19421.6|19437.1|19425.1|19439.9|19427.9|19424.9|19412.9|0
1741950300000|2025-03-14 11:05:00|19436.9|19424.9|19426.9|19414.9|19446|19434|19419.8|19407.8|0
1741950600000|2025-03-14 11:10:00|19428.8|19416.8|19420.5|19408.5|19430.3|19418.3|19420.1|19408.1|0
1741950900000|2025-03-14 11:15:00|19421.3|19409.3|19403.6|19391.6|19423.9|19411.9|19402|19390|0
1741951200000|2025-03-14 11:20:00|19404.3|19392.3|19414.4|19402.4|19418.1|19406.1|19403.8|19391.8|0
1741951500000|2025-03-14 11:25:00|19414.1|19402.1|19425.3|19413.3|19425.9|19413.9|19408.5|19396.5|0
1741951800000|2025-03-14 11:30:00|19425.5|19413.5|19433.9|19421.9|19436.9|19424.9|19420.6|19408.6|0
1741952100000|2025-03-14 11:35:00|19433.6|19421.6|19442.8|19430.8|19443.8|19431.8|19430.5|19418.5|0
1741952400000|2025-03-14 11:40:00|19443.9|19431.9|19449.1|19437.1|19453.9|19441.9|19437.6|19425.6|0
1741952700000|2025-03-14 11:45:00|19448.5|19436.5|19463.6|19451.6|19464.6|19452.6|19445.5|19433.5|0
1741953000000|2025-03-14 11:50:00|19463.4|19451.4|19447.9|19435.9|19464.3|19452.3|19445.1|19433.1|0
1741953300000|2025-03-14 11:55:00|19448.5|19436.5|19449.4|19437.4|19460.9|19448.9|19446.3|19434.3|0
1741953600000|2025-03-14 12:00:00|19450.1|19438.1|19454.6|19442.6|19458.9|19446.9|19445.3|19433.3|0
1741953900000|2025-03-14 12:05:00|19455.1|19443.1|19462.3|19450.3|19468.4|19456.4|19453.4|19441.4|0
1741954200000|2025-03-14 12:10:00|19461.3|19449.3|19457.1|19445.1|19465.6|19453.6|19447.1|19435.1|0
1741954500000|2025-03-14 12:15:00|19458|19446|19463.4|19451.4|19465.6|19453.6|19454|19442|0
1741954800000|2025-03-14 12:20:00|19464.4|19452.4|19485.6|19473.6|19486|19474|19463.6|19451.6|0
1741955100000|2025-03-14 12:25:00|19487.1|19475.1|19499.3|19487.3|19499.3|19487.3|19481.5|19469.5|0
1741955400000|2025-03-14 12:30:00|19500.1|19488.1|19499.1|19487.1|19510.6|19498.6|19492.5|19480.5|0
1741955700000|2025-03-14 12:35:00|19500.4|19488.4|19481.3|19469.3|19500.4|19488.4|19481.3|19469.3|0
1741956000000|2025-03-14 12:40:00|19479.6|19467.6|19474.1|19462.1|19490.8|19478.8|19470.4|19458.4|0
1741956300000|2025-03-14 12:45:00|19474.8|19462.8|19485.1|19473.1|19493.6|19481.6|19474.4|19462.4|0
1741956600000|2025-03-14 12:50:00|19484.6|19472.6|19476|19464|19485.6|19473.6|19475.9|19463.9|0
1741956900000|2025-03-14 12:55:00|19475.8|19463.8|19473.9|19461.9|19478.8|19466.8|19465.6|19453.6|0
1741957200000|2025-03-14 13:00:00|19472.9|19460.9|19482.1|19470.1|19485.6|19473.6|19462.1|19450.1|0
1741957500000|2025-03-14 13:05:00|19482.3|19470.3|19471|19459|19482.5|19470.5|19469|19457|0
1741957800000|2025-03-14 13:10:00|19471.1|19459.1|19456.6|19444.6|19476.6|19464.6|19456.6|19444.6|0
1741958100000|2025-03-14 13:15:00|19457|19445|19444.1|19432.1|19458.4|19446.4|19442.3|19430.3|0
1741958400000|2025-03-14 13:20:00|19442.9|19430.9|19455.9|19443.9|19457.4|19445.4|19442.9|19430.9|0
1741958700000|2025-03-14 13:25:00|19457.1|19445.1|19441.8|19429.8|19459.4|19447.4|19436.8|19424.8|0
1741959000000|2025-03-14 13:30:00|19442.6|19430.6|19514.9|19502.9|19523|19511|19434.5|19422.5|0
1741959300000|2025-03-14 13:35:00|19514.3|19502.3|19560.1|19548.1|19576.8|19564.8|19509|19497|0
1741959600000|2025-03-14 13:40:00|19563.4|19551.4|19553.1|19541.1|19567.4|19555.4|19527.6|19515.6|0
1741959900000|2025-03-14 13:45:00|19558.1|19546.1|19572.4|19560.4|19579.9|19567.9|19539.9|19527.9|0
1741960200000|2025-03-14 13:50:00|19576.3|19564.3|19584.5|19572.5|19596.5|19584.5|19554.8|19542.8|0
1741960500000|2025-03-14 13:55:00|19584.4|19572.4|19521.6|19509.6|19584.4|19572.4|19514.5|19502.5|0
1741960800000|2025-03-14 14:00:00|19473.8|19461.8|19506.8|19494.8|19515.8|19503.8|19421|19409|0
1741961100000|2025-03-14 14:05:00|19503.8|19491.8|19476.9|19464.9|19559|19547|19476.5|19464.5|0
1741961400000|2025-03-14 14:10:00|19477.5|19465.5|19458.6|19446.6|19502|19490|19441.5|19429.5|0
1741961700000|2025-03-14 14:15:00|19454.1|19442.1|19472.3|19460.3|19480.4|19468.4|19451.4|19439.4|0
1741962000000|2025-03-14 14:20:00|19468.4|19456.4|19493.9|19481.9|19500|19488|19424.6|19412.6|0
1741962300000|2025-03-14 14:25:00|19498.1|19486.1|19452.6|19440.6|19498.1|19486.1|19440.1|19428.1|0
1741962600000|2025-03-14 14:30:00|19452.4|19440.4|19474.9|19462.9|19489.1|19477.1|19448.4|19436.4|0
1741962900000|2025-03-14 14:35:00|19474|19462|19526.4|19514.4|19528.9|19516.9|19446|19434|0
1741963200000|2025-03-14 14:40:00|19524.8|19512.8|19526.4|19514.4|19538.1|19526.1|19491.8|19479.8|0
1741963500000|2025-03-14 14:45:00|19527.8|19515.8|19539.9|19527.9|19555.4|19543.4|19525.1|19513.1|0
1741963800000|2025-03-14 14:50:00|19540.6|19528.6|19538.1|19526.1|19558.6|19546.6|19537.4|19525.4|0
1741964100000|2025-03-14 14:55:00|19539.1|19527.1|19586.9|19574.9|19586.9|19574.9|19520.3|19508.3|0
1741964400000|2025-03-14 15:00:00|19588.8|19576.8|19611.8|19599.8|19618.6|19606.6|19588.8|19576.8|0
1741964700000|2025-03-14 15:05:00|19613.1|19601.1|19589.4|19577.4|19616.9|19604.9|19585.1|19573.1|0
1741965000000|2025-03-14 15:10:00|19588.6|19576.6|19591.9|19579.9|19612.6|19600.6|19569.4|19557.4|0
1741965300000|2025-03-14 15:15:00|19592.9|19580.9|19622.8|19610.8|19624|19612|19592.9|19580.9|0
1741965600000|2025-03-14 15:20:00|19623.9|19611.9|19628.1|19616.1|19640.3|19628.3|19617.4|19605.4|0
1741965900000|2025-03-14 15:25:00|19630.1|19618.1|19621.9|19609.9|19636.4|19624.4|19607.6|19595.6|0
1741966200000|2025-03-14 15:30:00|19623.3|19611.3|19640.8|19628.8|19649.3|19637.3|19618.8|19606.8|0
1741966500000|2025-03-14 15:35:00|19640.6|19628.6|19659.3|19647.3|19659.8|19647.8|19636.1|19624.1|0
1741966800000|2025-03-14 15:40:00|19659.9|19647.9|19675.1|19663.1|19676|19664|19655|19643|0
1741967100000|2025-03-14 15:45:00|19674.1|19662.1|19648.6|19636.6|19679.9|19667.9|19629|19617|0
1741967400000|2025-03-14 15:50:00|19650.3|19638.3|19652.8|19640.8|19653.5|19641.5|19626.6|19614.6|0
1741967700000|2025-03-14 15:55:00|19649.4|19637.4|19657.4|19645.4|19666.8|19654.8|19639.9|19627.9|0
1741968000000|2025-03-14 16:00:00|19658.4|19646.4|19644.5|19632.5|19666.4|19654.4|19642.9|19630.9|0
1741968300000|2025-03-14 16:05:00|19641.6|19629.6|19622.6|19610.6|19649|19637|19621.3|19609.3|0
1741968600000|2025-03-14 16:10:00|19624.4|19612.4|19615.4|19603.4|19629.4|19617.4|19604.9|19592.9|0
1741968900000|2025-03-14 16:15:00|19613.4|19601.4|19611.3|19599.3|19624.3|19612.3|19592|19580|0
1741969200000|2025-03-14 16:20:00|19613.3|19601.3|19625.3|19613.3|19637.3|19625.3|19610|19598|0
1741969500000|2025-03-14 16:25:00|19624.9|19612.9|19594.6|19582.6|19633.6|19621.6|19585.9|19573.9|0
1741969800000|2025-03-14 16:30:00|19593.6|19581.6|19612.6|19600.6|19613.3|19601.3|19582.4|19570.4|0
1741970100000|2025-03-14 16:35:00|19612.4|19600.4|19630.3|19618.3|19654.6|19642.6|19611.6|19599.6|0
1741970400000|2025-03-14 16:40:00|19632|19620|19655.4|19643.4|19659.6|19647.6|19632|19620|0
1741970700000|2025-03-14 16:45:00|19654.1|19642.1|19658.4|19646.4|19658.4|19646.4|19643.1|19631.1|0
1741971000000|2025-03-14 16:50:00|19659.9|19647.9|19675.4|19663.4|19684.3|19672.3|19655.8|19643.8|0
1741971300000|2025-03-14 16:55:00|19674.4|19662.4|19664.5|19652.5|19680.4|19668.4|19659.6|19647.6|0
1741971600000|2025-03-14 17:00:00|19651.9|19639.9|19653.3|19641.3|19683.6|19671.6|19641.3|19629.3|0
1741971900000|2025-03-14 17:05:00|19652.4|19640.4|19669.4|19657.4|19678.6|19666.6|19647.3|19635.3|0
1741972200000|2025-03-14 17:10:00|19671.4|19659.4|19651.8|19639.8|19671.9|19659.9|19644.3|19632.3|0
1741972500000|2025-03-14 17:15:00|19650.9|19638.9|19647.9|19635.9|19671.8|19659.8|19642.6|19630.6|0
1741972800000|2025-03-14 17:20:00|19644.1|19632.1|19643.5|19631.5|19669|19657|19639.4|19627.4|0
1741973100000|2025-03-14 17:25:00|19645.6|19633.6|19630.6|19618.6|19655.3|19643.3|19620.1|19608.1|0
1741973400000|2025-03-14 17:30:00|19630.4|19618.4|19614.6|19602.6|19649.5|19637.5|19607.6|19595.6|0
1741973700000|2025-03-14 17:35:00|19616.6|19604.6|19629|19617|19635.8|19623.8|19598.5|19586.5|0
1741974000000|2025-03-14 17:40:00|19628.3|19616.3|19608.5|19596.5|19632.1|19620.1|19606.1|19594.1|0
1741974300000|2025-03-14 17:45:00|19606.4|19594.4|19608.6|19596.6|19615.9|19603.9|19598.3|19586.3|0
1741974600000|2025-03-14 17:50:00|19609|19597|19635.8|19623.8|19639.5|19627.5|19607.5|19595.5|0
1741974900000|2025-03-14 17:55:00|19632.3|19620.3|19606.8|19594.8|19637.1|19625.1|19604.1|19592.1|0
1741975200000|2025-03-14 18:00:00|19608.1|19596.1|19638.5|19626.5|19639.8|19627.8|19607.6|19595.6|0
1741975500000|2025-03-14 18:05:00|19638|19626|19635|19623|19649.8|19637.8|19626.6|19614.6|0
1741975800000|2025-03-14 18:10:00|19631.8|19619.8|19612.1|19600.1|19642.4|19630.4|19608.9|19596.9|0
1741976100000|2025-03-14 18:15:00|19613.4|19601.4|19610.8|19598.8|19620|19608|19602.4|19590.4|0
1741976400000|2025-03-14 18:20:00|19609.4|19597.4|19594.6|19582.6|19619.8|19607.8|19590.3|19578.3|0
1741976700000|2025-03-14 18:25:00|19593.4|19581.4|19608.9|19596.9|19620.8|19608.8|19593.4|19581.4|0
1741977000000|2025-03-14 18:30:00|19610.9|19598.9|19642.6|19630.6|19643.9|19631.9|19609.9|19597.9|0
1741977300000|2025-03-14 18:35:00|19640.8|19628.8|19666.8|19654.8|19667.1|19655.1|19631.6|19619.6|0
1741977600000|2025-03-14 18:40:00|19666|19654|19664.8|19652.8|19671.1|19659.1|19648.3|19636.3|0
1741977900000|2025-03-14 18:45:00|19665.5|19653.5|19664.8|19652.8|19680.6|19668.6|19662.8|19650.8|0
1741978200000|2025-03-14 18:50:00|19665.1|19653.1|19655.9|19643.9|19670.8|19658.8|19649.5|19637.5|0
1741978500000|2025-03-14 18:55:00|19655.5|19643.5|19653.4|19641.4|19659.9|19647.9|19629.9|19617.9|0
1741978800000|2025-03-14 19:00:00|19649|19637|19663.4|19651.4|19664.9|19652.9|19640.1|19628.1|0
1741979100000|2025-03-14 19:05:00|19662.9|19650.9|19671.6|19659.6|19680.9|19668.9|19659.8|19647.8|0
1741979400000|2025-03-14 19:10:00|19674.1|19662.1|19688.4|19676.4|19689.5|19677.5|19662.1|19650.1|0
1741979700000|2025-03-14 19:15:00|19688.5|19676.5|19670|19658|19689.5|19677.5|19665.4|19653.4|0
1741980000000|2025-03-14 19:20:00|19670.8|19658.8|19664.4|19652.4|19675.9|19663.9|19648.5|19636.5|0
1741980300000|2025-03-14 19:25:00|19663.6|19651.6|19646.1|19634.1|19670.8|19658.8|19642.6|19630.6|0
1741980600000|2025-03-14 19:30:00|19648.1|19636.1|19660.6|19648.6|19666.4|19654.4|19647.1|19635.1|0
1741980900000|2025-03-14 19:35:00|19658.6|19646.6|19638.3|19626.3|19660.9|19648.9|19636.1|19624.1|0
1741981200000|2025-03-14 19:40:00|19637.4|19625.4|19646.5|19634.5|19649.6|19637.6|19628.3|19616.3|0
1741981500000|2025-03-14 19:45:00|19645.4|19633.4|19674.3|19662.3|19674.4|19662.4|19637.9|19625.9|0
1741981800000|2025-03-14 19:50:00|19667.9|19655.9|19708.4|19696.4|19712.4|19700.4|19639.1|19627.1|0
1741982100000|2025-03-14 19:55:00|19711.5|19699.5|19683.1|19671.1|19719.8|19707.8|19683.1|19671.1|0
1741982400000|2025-03-14 20:00:00|19681.3|19669.3|19649|19637|19681.3|19669.3|19642.8|19630.8|0
1741982700000|2025-03-14 20:05:00|19649.5|19637.5|19643.1|19631.1|19653.6|19641.6|19641.6|19629.6|0
1741983000000|2025-03-14 20:10:00|19642.8|19630.8|19639.3|19627.3|19647.3|19635.3|19632.3|19620.3|0
1741983300000|2025-03-14 20:15:00|19639.1|19627.1|19638.8|19626.8|19646|19634|19635.8|19623.8|0
1741983600000|2025-03-14 20:20:00|19638.9|19626.9|19624.6|19612.6|19639.1|19627.1|19618.6|19606.6|0
1741983900000|2025-03-14 20:25:00|19624.4|19612.4|19634.5|19622.5|19635.1|19623.1|19622.9|19610.9|0
1741984200000|2025-03-14 20:30:00|19634.6|19622.6|19641.9|19629.9|19647.1|19635.1|19630|19618|0
1741984500000|2025-03-14 20:35:00|19641.6|19629.6|19640.4|19628.4|19642.8|19630.8|19634.1|19622.1|0
1741984800000|2025-03-14 20:40:00|19639.3|19627.3|19645.9|19633.9|19645.9|19633.9|19637.1|19625.1|0
1741985100000|2025-03-14 20:45:00|19643.9|19631.9|19644.9|19632.9|19646.5|19634.5|19637|19625|0
1741985400000|2025-03-14 20:50:00|19644.3|19632.3|19646|19634|19646.4|19634.4|19639.8|19627.8|0
1741985700000|2025-03-14 20:55:00|19643.6|19631.6|19650|19638|19652.8|19640.8|19642.3|19630.3|0
1742023800000|2025-03-15 07:30:00|19662|19650|19662|19650|19662|19650|19662|19650|0
1742029500000|2025-03-15 09:05:00|19662.2|19650.2|19662.2|19650.2|19662.2|19650.2|19662.2|19650.2|0
1742035500000|2025-03-15 10:45:00|19662|19650|19662.8|19650.8|19662.8|19650.8|19662|19650|0
1742040000000|2025-03-15 12:00:00|19662.7|19650.7|19662.7|19650.7|19662.7|19650.7|19662.7|19650.7|0
1742043000000|2025-03-15 12:50:00|19661.1|19649.1|19661.1|19649.1|19661.1|19649.1|19661.1|19649.1|0
1742046900000|2025-03-15 13:55:00|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|0
1742049000000|2025-03-15 14:30:00|19662.2|19650.2|19662.2|19650.2|19662.2|19650.2|19662.2|19650.2|0
1742050800000|2025-03-15 15:00:00|19662.3|19650.3|19662.3|19650.3|19662.3|19650.3|19662.3|19650.3|0
1742055900000|2025-03-15 16:25:00|19662.4|19650.4|19662.4|19650.4|19662.4|19650.4|19662.4|19650.4|0
1742056500000|2025-03-15 16:35:00|19661.5|19649.5|19661.5|19649.5|19661.5|19649.5|19661.5|19649.5|0
1742061600000|2025-03-15 18:00:00|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|0
1742089800000|2025-03-16 01:50:00|19664.4|19652.4|19664.4|19652.4|19664.4|19652.4|19664.4|19652.4|0
1742123700000|2025-03-16 11:15:00|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|0
1742124300000|2025-03-16 11:25:00|19663.7|19651.7|19663.7|19651.7|19663.7|19651.7|19663.7|19651.7|0
1742124600000|2025-03-16 11:30:00|19662.9|19650.9|19666|19654|19666.8|19654.8|19662.9|19650.9|0
1742125200000|2025-03-16 11:40:00|19665.2|19653.2|19665.2|19653.2|19665.2|19653.2|19665.2|19653.2|0
1742126100000|2025-03-16 11:55:00|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|0
1742126700000|2025-03-16 12:05:00|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|0
1742129700000|2025-03-16 12:55:00|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|0
1742131500000|2025-03-16 13:25:00|19654.8|19642.8|19654.8|19642.8|19654.8|19642.8|19654.8|19642.8|0
1742131800000|2025-03-16 13:30:00|19655.5|19643.5|19655.5|19643.5|19655.5|19643.5|19655.5|19643.5|0
1742133300000|2025-03-16 13:55:00|19654.7|19642.7|19654.7|19642.7|19654.7|19642.7|19654.7|19642.7|0
1742134200000|2025-03-16 14:10:00|19650.9|19638.9|19650.9|19638.9|19650.9|19638.9|19650.9|19638.9|0
1742134500000|2025-03-16 14:15:00|19647|19635|19647|19635|19647|19635|19647|19635|0
1742138400000|2025-03-16 15:20:00|19646.2|19634.2|19646.2|19634.2|19646.2|19634.2|19646.2|19634.2|0
1742139300000|2025-03-16 15:35:00|19650.1|19638.1|19650.1|19638.1|19650.1|19638.1|19650.1|19638.1|0
1742140500000|2025-03-16 15:55:00|19654|19642|19654|19642|19654|19642|19654|19642|0
1742144400000|2025-03-16 17:00:00|19654.8|19642.8|19654.8|19642.8|19654.8|19642.8|19654.8|19642.8|0
1742151900000|2025-03-16 19:05:00|19655.4|19643.4|19655.4|19643.4|19655.4|19643.4|19655.4|19643.4|0
1742153100000|2025-03-16 19:25:00|19649.6|19637.6|19649.6|19637.6|19649.6|19637.6|19649.6|19637.6|0
1742153700000|2025-03-16 19:35:00|19647.7|19635.7|19647.7|19635.7|19647.7|19635.7|19647.7|19635.7|0
1742154300000|2025-03-16 19:45:00|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|0
1742158800000|2025-03-16 21:00:00|19652.9|19640.9|19653|19641|19653|19641|19652.9|19640.9|0
1742162400000|2025-03-16 22:00:00|19651.2|19639.2|19643.4|19631.4|19672.6|19660.6|19634.1|19622.1|0
1742162700000|2025-03-16 22:05:00|19643.6|19631.6|19604.7|19592.7|19645.9|19633.9|19602.1|19590.1|0
1742163000000|2025-03-16 22:10:00|19604.4|19592.4|19599.8|19587.8|19617.4|19605.4|19579.6|19567.6|0
1742163300000|2025-03-16 22:15:00|19598.8|19586.8|19598.8|19586.8|19604.4|19592.4|19583.1|19571.1|0
1742163600000|2025-03-16 22:20:00|19599.4|19587.4|19603.7|19591.7|19607.1|19595.1|19588.8|19576.8|0
1742163900000|2025-03-16 22:25:00|19604.2|19592.2|19601.1|19589.1|19609.8|19597.8|19595.2|19583.2|0
1742164200000|2025-03-16 22:30:00|19603.3|19591.3|19596.2|19584.2|19607.4|19595.4|19583.3|19571.3|0
1742164500000|2025-03-16 22:35:00|19596.8|19584.8|19586.7|19574.7|19601.2|19589.2|19581.4|19569.4|0
1742164800000|2025-03-16 22:40:00|19586.6|19574.6|19599.8|19587.8|19606.6|19594.6|19584.1|19572.1|0
1742165100000|2025-03-16 22:45:00|19599.2|19587.2|19590.2|19578.2|19600.4|19588.4|19589.4|19577.4|0
1742165400000|2025-03-16 22:50:00|19588.4|19576.4|19576.3|19564.3|19597.7|19585.7|19564.6|19552.6|0
1742165700000|2025-03-16 22:55:00|19577.3|19565.3|19556.1|19544.1|19581.8|19569.8|19546.1|19534.1|0
1742166000000|2025-03-16 23:00:00|19556.9|19544.9|19562.4|19550.4|19565.2|19553.2|19548.4|19536.4|0
1742166300000|2025-03-16 23:05:00|19562.3|19550.3|19544.8|19532.8|19562.8|19550.8|19537.4|19525.4|0
1742166600000|2025-03-16 23:10:00|19544.9|19532.9|19554.6|19542.6|19555.8|19543.8|19538.1|19526.1|0
1742166900000|2025-03-16 23:15:00|19554.7|19542.7|19564.9|19552.9|19570.6|19558.6|19552.9|19540.9|0
1742167200000|2025-03-16 23:20:00|19564.8|19552.8|19562.8|19550.8|19567.3|19555.3|19560.1|19548.1|0
1742167500000|2025-03-16 23:25:00|19562.7|19550.7|19575.1|19563.1|19577.1|19565.1|19562.7|19550.7|0
1742167800000|2025-03-16 23:30:00|19575.3|19563.3|19578.6|19566.6|19579.2|19567.2|19572.2|19560.2|0
1742168100000|2025-03-16 23:35:00|19577.2|19565.2|19586.3|19574.3|19587.6|19575.6|19575.8|19563.8|0
1742168400000|2025-03-16 23:40:00|19586.1|19574.1|19589.1|19577.1|19596.6|19584.6|19585.9|19573.9|0
1742168700000|2025-03-16 23:45:00|19589.8|19577.8|19581.2|19569.2|19591.7|19579.7|19581.1|19569.1|0
1742169000000|2025-03-16 23:50:00|19581.1|19569.1|19583.3|19571.3|19594.6|19582.6|19569.3|19557.3|0
1742169300000|2025-03-16 23:55:00|19582.2|19570.2|19570.6|19558.6|19582.6|19570.6|19569.6|19557.6|0
1742169600000|2025-03-17 00:00:00|19569.8|19557.8|19573.1|19561.1|19583.4|19571.4|19564.8|19552.8|0
1742169900000|2025-03-17 00:05:00|19571.8|19559.8|19557.2|19545.2|19576.8|19564.8|19557.1|19545.1|0
1742170200000|2025-03-17 00:10:00|19556.3|19544.3|19562.4|19550.4|19563.6|19551.6|19554.9|19542.9|0
1742170500000|2025-03-17 00:15:00|19562.8|19550.8|19556.8|19544.8|19565.1|19553.1|19550.8|19538.8|0
1742170800000|2025-03-17 00:20:00|19557.6|19545.6|19562.7|19550.7|19564.7|19552.7|19557.6|19545.6|0
1742171100000|2025-03-17 00:25:00|19561.3|19549.3|19570.9|19558.9|19573.7|19561.7|19558.3|19546.3|0
1742171400000|2025-03-17 00:30:00|19570.7|19558.7|19588.8|19576.8|19590.9|19578.9|19569.8|19557.8|0
1742171700000|2025-03-17 00:35:00|19589.2|19577.2|19590.6|19578.6|19600.1|19588.1|19585.2|19573.2|0
1742172000000|2025-03-17 00:40:00|19589.9|19577.9|19592.9|19580.9|19594.4|19582.4|19585.2|19573.2|0
1742172300000|2025-03-17 00:45:00|19592.4|19580.4|19597.8|19585.8|19598.4|19586.4|19587.3|19575.3|0
1742172600000|2025-03-17 00:50:00|19597.7|19585.7|19602.2|19590.2|19608.4|19596.4|19596.1|19584.1|0
1742172900000|2025-03-17 00:55:00|19600.8|19588.8|19587.8|19575.8|19605.6|19593.6|19586.4|19574.4|0
1742173200000|2025-03-17 01:00:00|19586.7|19574.7|19590.7|19578.7|19604.9|19592.9|19586.2|19574.2|0
1742173500000|2025-03-17 01:05:00|19590.6|19578.6|19598.4|19586.4|19600.3|19588.3|19585.1|19573.1|0
1742173800000|2025-03-17 01:10:00|19598.9|19586.9|19589.6|19577.6|19599.9|19587.9|19586.8|19574.8|0
1742174100000|2025-03-17 01:15:00|19588.8|19576.8|19601.9|19589.9|19602.4|19590.4|19586.2|19574.2|0
1742174400000|2025-03-17 01:20:00|19601.2|19589.2|19610.2|19598.2|19613.9|19601.9|19600.4|19588.4|0
1742174700000|2025-03-17 01:25:00|19609.9|19597.9|19602.2|19590.2|19610.9|19598.9|19601.6|19589.6|0
1742175000000|2025-03-17 01:30:00|19601.9|19589.9|19602.2|19590.2|19608.8|19596.8|19597.3|19585.3|0
1742175300000|2025-03-17 01:35:00|19601.2|19589.2|19600.4|19588.4|19606.8|19594.8|19597.9|19585.9|0
1742175600000|2025-03-17 01:40:00|19599.9|19587.9|19605.3|19593.3|19606.2|19594.2|19594.9|19582.9|0
1742175900000|2025-03-17 01:45:00|19605.4|19593.4|19608.4|19596.4|19610.9|19598.9|19600.6|19588.6|0
1742176200000|2025-03-17 01:50:00|19608.3|19596.3|19604.2|19592.2|19609.4|19597.4|19594.6|19582.6|0
1742176500000|2025-03-17 01:55:00|19604.4|19592.4|19595.1|19583.1|19606.7|19594.7|19589.7|19577.7|0
1742176800000|2025-03-17 02:00:00|19595.3|19583.3|19582.6|19570.6|19596.9|19584.9|19578.1|19566.1|0
1742177100000|2025-03-17 02:05:00|19582.8|19570.8|19589.9|19577.9|19592.9|19580.9|19577.9|19565.9|0
1742177400000|2025-03-17 02:10:00|19590.2|19578.2|19582.4|19570.4|19590.2|19578.2|19579.2|19567.2|0
1742177700000|2025-03-17 02:15:00|19581.8|19569.8|19595.1|19583.1|19595.6|19583.6|19581.6|19569.6|0
1742178000000|2025-03-17 02:20:00|19595.8|19583.8|19592.7|19580.7|19595.9|19583.9|19590.2|19578.2|0
1742178300000|2025-03-17 02:25:00|19592.6|19580.6|19594.8|19582.8|19595.8|19583.8|19587.7|19575.7|0
1742178600000|2025-03-17 02:30:00|19594.6|19582.6|19592.1|19580.1|19595.6|19583.6|19591.1|19579.1|0
1742178900000|2025-03-17 02:35:00|19591.9|19579.9|19593.9|19581.9|19594.8|19582.8|19587.9|19575.9|0
1742179200000|2025-03-17 02:40:00|19594.1|19582.1|19590.7|19578.7|19595.1|19583.1|19589.8|19577.8|0
1742179500000|2025-03-17 02:45:00|19590.8|19578.8|19589.6|19577.6|19592.2|19580.2|19584.9|19572.9|0
1742179800000|2025-03-17 02:50:00|19588.3|19576.3|19589.7|19577.7|19593.4|19581.4|19586.3|19574.3|0
1742180100000|2025-03-17 02:55:00|19589.6|19577.6|19588.2|19576.2|19596.6|19584.6|19587.3|19575.3|0
1742180400000|2025-03-17 03:00:00|19586.6|19574.6|19575.1|19563.1|19590.9|19578.9|19573.3|19561.3|0
1742180700000|2025-03-17 03:05:00|19574.9|19562.9|19581.2|19569.2|19583.1|19571.1|19572.4|19560.4|0
1742181000000|2025-03-17 03:10:00|19581.4|19569.4|19589.3|19577.3|19591.2|19579.2|19576.2|19564.2|0
1742181300000|2025-03-17 03:15:00|19590.3|19578.3|19587.2|19575.2|19595.2|19583.2|19586.2|19574.2|0
1742181600000|2025-03-17 03:20:00|19587.1|19575.1|19583.6|19571.6|19588.7|19576.7|19577.8|19565.8|0
1742181900000|2025-03-17 03:25:00|19583.8|19571.8|19579.7|19567.7|19584.1|19572.1|19578.7|19566.7|0
1742182200000|2025-03-17 03:30:00|19579.6|19567.6|19577.8|19565.8|19585.7|19573.7|19574.7|19562.7|0
1742182500000|2025-03-17 03:35:00|19577.7|19565.7|19579.2|19567.2|19580.2|19568.2|19574.7|19562.7|0
1742182800000|2025-03-17 03:40:00|19579.4|19567.4|19579.7|19567.7|19581.3|19569.3|19575.9|19563.9|0
1742183100000|2025-03-17 03:45:00|19580.2|19568.2|19586.8|19574.8|19588.9|19576.9|19578.8|19566.8|0
1742183400000|2025-03-17 03:50:00|19586.7|19574.7|19575.3|19563.3|19587.4|19575.4|19574.8|19562.8|0
1742183700000|2025-03-17 03:55:00|19575.7|19563.7|19571.4|19559.4|19578.4|19566.4|19570.4|19558.4|0
1742184000000|2025-03-17 04:00:00|19570.3|19558.3|19580.9|19568.9|19584.8|19572.8|19570.3|19558.3|0
1742184300000|2025-03-17 04:05:00|19580.8|19568.8|19581.7|19569.7|19591.6|19579.6|19573.1|19561.1|0
1742184600000|2025-03-17 04:10:00|19581.9|19569.9|19590.3|19578.3|19590.4|19578.4|19579.1|19567.1|0
1742184900000|2025-03-17 04:15:00|19589.6|19577.6|19587.6|19575.6|19591.9|19579.9|19584.4|19572.4|0
1742185200000|2025-03-17 04:20:00|19587.4|19575.4|19587.2|19575.2|19591.2|19579.2|19585.9|19573.9|0
1742185500000|2025-03-17 04:25:00|19585.8|19573.8|19578.3|19566.3|19586.7|19574.7|19576.7|19564.7|0
1742185800000|2025-03-17 04:30:00|19577.7|19565.7|19579.4|19567.4|19580.2|19568.2|19575.9|19563.9|0
1742186100000|2025-03-17 04:35:00|19580.2|19568.2|19588.3|19576.3|19590.2|19578.2|19579.7|19567.7|0
1742186400000|2025-03-17 04:40:00|19588.1|19576.1|19583.8|19571.8|19588.4|19576.4|19581.4|19569.4|0
1742186700000|2025-03-17 04:45:00|19584.9|19572.9|19583.2|19571.2|19586.4|19574.4|19582.4|19570.4|0
1742187000000|2025-03-17 04:50:00|19583.3|19571.3|19588.1|19576.1|19588.2|19576.2|19583.2|19571.2|0
1742187300000|2025-03-17 04:55:00|19588.2|19576.2|19581.4|19569.4|19588.2|19576.2|19577.7|19565.7|0
1742187600000|2025-03-17 05:00:00|19581.7|19569.7|19573.7|19561.7|19582.3|19570.3|19571.7|19559.7|0
1742187900000|2025-03-17 05:05:00|19573.9|19561.9|19574.1|19562.1|19577.3|19565.3|19571.2|19559.2|0
1742188200000|2025-03-17 05:10:00|19574.6|19562.6|19575.6|19563.6|19578.6|19566.6|19572.7|19560.7|0
1742188500000|2025-03-17 05:15:00|19576.9|19564.9|19582.8|19570.8|19584.3|19572.3|19575.7|19563.7|0
1742188800000|2025-03-17 05:20:00|19582.9|19570.9|19580.7|19568.7|19584.1|19572.1|19578.8|19566.8|0
1742189100000|2025-03-17 05:25:00|19580.9|19568.9|19581.8|19569.8|19583.6|19571.6|19579.2|19567.2|0
1742189400000|2025-03-17 05:30:00|19581.9|19569.9|19583.4|19571.4|19585.8|19573.8|19581.4|19569.4|0
1742189700000|2025-03-17 05:35:00|19583.7|19571.7|19579.6|19567.6|19584.4|19572.4|19578.6|19566.6|0
1742190000000|2025-03-17 05:40:00|19579.7|19567.7|19578.1|19566.1|19581.1|19569.1|19574.7|19562.7|0
1742190300000|2025-03-17 05:45:00|19579.8|19567.8|19581.7|19569.7|19581.8|19569.8|19574.2|19562.2|0
1742190600000|2025-03-17 05:50:00|19581.6|19569.6|19580.2|19568.2|19582.4|19570.4|19577.7|19565.7|0
1742190900000|2025-03-17 05:55:00|19580.3|19568.3|19579.9|19567.9|19581.6|19569.6|19578.2|19566.2|0
1742191200000|2025-03-17 06:00:00|19579.4|19567.4|19581.7|19569.7|19587.7|19575.7|19579.2|19567.2|0
1742191500000|2025-03-17 06:05:00|19581.6|19569.6|19575.1|19563.1|19582.4|19570.4|19574.3|19562.3|0
1742191800000|2025-03-17 06:10:00|19575.3|19563.3|19577.2|19565.2|19578.6|19566.6|19572.7|19560.7|0
1742192100000|2025-03-17 06:15:00|19577.3|19565.3|19561.1|19549.1|19577.3|19565.3|19559.4|19547.4|0
1742192400000|2025-03-17 06:20:00|19560.9|19548.9|19556.1|19544.1|19560.9|19548.9|19550.8|19538.8|0
1742192700000|2025-03-17 06:25:00|19555.9|19543.9|19554.6|19542.6|19564.6|19552.6|19548.8|19536.8|0
1742193000000|2025-03-17 06:30:00|19555.1|19543.1|19554.6|19542.6|19559.4|19547.4|19552.8|19540.8|0
1742193300000|2025-03-17 06:35:00|19554.4|19542.4|19560.7|19548.7|19560.7|19548.7|19554.1|19542.1|0
1742193600000|2025-03-17 06:40:00|19560.8|19548.8|19559.6|19547.6|19563.1|19551.1|19558.7|19546.7|0
1742193900000|2025-03-17 06:45:00|19559.1|19547.1|19562.4|19550.4|19567.7|19555.7|19557.8|19545.8|0
1742194200000|2025-03-17 06:50:00|19562.7|19550.7|19561.3|19549.3|19564.8|19552.8|19560.3|19548.3|0
1742194500000|2025-03-17 06:55:00|19561.4|19549.4|19562.9|19550.9|19563.9|19551.9|19560.2|19548.2|0
1742194800000|2025-03-17 07:00:00|19560.2|19548.2|19555.8|19543.8|19563.3|19551.3|19550.2|19538.2|0
1742195100000|2025-03-17 07:05:00|19555.2|19543.2|19555.9|19543.9|19558.6|19546.6|19551.9|19539.9|0
1742195400000|2025-03-17 07:10:00|19555.7|19543.7|19557.3|19545.3|19558.4|19546.4|19547.7|19535.7|0
1742195700000|2025-03-17 07:15:00|19556.8|19544.8|19544.7|19532.7|19559.8|19547.8|19540.3|19528.3|0
1742196000000|2025-03-17 07:20:00|19545.1|19533.1|19552.3|19540.3|19554.6|19542.6|19541.4|19529.4|0
1742196300000|2025-03-17 07:25:00|19552.2|19540.2|19562.2|19550.2|19566.8|19554.8|19551.4|19539.4|0
1742196600000|2025-03-17 07:30:00|19561.1|19549.1|19561.8|19549.8|19566.3|19554.3|19556.1|19544.1|0
1742196900000|2025-03-17 07:35:00|19560.8|19548.8|19545.9|19533.9|19560.9|19548.9|19541.8|19529.8|0
1742197200000|2025-03-17 07:40:00|19547.7|19535.7|19550.8|19538.8|19551.9|19539.9|19544.7|19532.7|0
1742197500000|2025-03-17 07:45:00|19551.3|19539.3|19560.1|19548.1|19564.7|19552.7|19551.3|19539.3|0
1742197800000|2025-03-17 07:50:00|19559.9|19547.9|19569.4|19557.4|19574.8|19562.8|19557.7|19545.7|0
1742198100000|2025-03-17 07:55:00|19568.7|19556.7|19576.4|19564.4|19579.1|19567.1|19564.6|19552.6|0
1742198400000|2025-03-17 08:00:00|19578.6|19566.6|19570.9|19558.9|19584.6|19572.6|19567.3|19555.3|0
1742198700000|2025-03-17 08:05:00|19570.4|19558.4|19579.8|19567.8|19580.8|19568.8|19561.6|19549.6|0
1742199000000|2025-03-17 08:10:00|19581.4|19569.4|19585.4|19573.4|19588.3|19576.3|19573.7|19561.7|0
1742199300000|2025-03-17 08:15:00|19586.7|19574.7|19574.6|19562.6|19591.9|19579.9|19566.2|19554.2|0
1742199600000|2025-03-17 08:20:00|19574.9|19562.9|19594.7|19582.7|19595.6|19583.6|19572.6|19560.6|0
1742199900000|2025-03-17 08:25:00|19594.3|19582.3|19597.9|19585.9|19602.7|19590.7|19592.4|19580.4|0
1742200200000|2025-03-17 08:30:00|19598.9|19586.9|19585.8|19573.8|19598.9|19586.9|19580.9|19568.9|0
1742200500000|2025-03-17 08:35:00|19586.1|19574.1|19598.2|19586.2|19599.2|19587.2|19584.6|19572.6|0
1742200800000|2025-03-17 08:40:00|19598.8|19586.8|19598.9|19586.9|19600.9|19588.9|19591.8|19579.8|0
1742201100000|2025-03-17 08:45:00|19599.4|19587.4|19605.6|19593.6|19607.9|19595.9|19596.1|19584.1|0
1742201400000|2025-03-17 08:50:00|19606.8|19594.8|19606.3|19594.3|19607.7|19595.7|19599.2|19587.2|0
1742201700000|2025-03-17 08:55:00|19604.9|19592.9|19605.3|19593.3|19612.7|19600.7|19599.7|19587.7|0
1742202000000|2025-03-17 09:00:00|19604.1|19592.1|19608.2|19596.2|19610.7|19598.7|19594.4|19582.4|0
1742202300000|2025-03-17 09:05:00|19608.3|19596.3|19597.8|19585.8|19615.2|19603.2|19597.4|19585.4|0
1742202600000|2025-03-17 09:10:00|19597.2|19585.2|19602.6|19590.6|19603.3|19591.3|19592.6|19580.6|0
1742202900000|2025-03-17 09:15:00|19602.8|19590.8|19595.4|19583.4|19602.8|19590.8|19590.7|19578.7|0
1742203200000|2025-03-17 09:20:00|19596.2|19584.2|19595.9|19583.9|19608.3|19596.3|19593.4|19581.4|0
1742203500000|2025-03-17 09:25:00|19595.8|19583.8|19607.6|19595.6|19608.9|19596.9|19594.7|19582.7|0
1742203800000|2025-03-17 09:30:00|19607.4|19595.4|19609.8|19597.8|19616.1|19604.1|19599.4|19587.4|0
1742204100000|2025-03-17 09:35:00|19609.9|19597.9|19615.4|19603.4|19615.4|19603.4|19600.6|19588.6|0
1742204400000|2025-03-17 09:40:00|19615.3|19603.3|19609.4|19597.4|19616.9|19604.9|19608.7|19596.7|0
1742204700000|2025-03-17 09:45:00|19608.9|19596.9|19618.2|19606.2|19621.9|19609.9|19605.2|19593.2|0
1742205000000|2025-03-17 09:50:00|19618.4|19606.4|19611.9|19599.9|19620.7|19608.7|19607.8|19595.8|0
1742205300000|2025-03-17 09:55:00|19611.8|19599.8|19610.7|19598.7|19614.4|19602.4|19606.9|19594.9|0
1742205600000|2025-03-17 10:00:00|19609.7|19597.7|19615.6|19603.6|19615.8|19603.8|19604.7|19592.7|0
1742205900000|2025-03-17 10:05:00|19615.7|19603.7|19625.4|19613.4|19627.3|19615.3|19610.2|19598.2|0
1742206200000|2025-03-17 10:10:00|19626.2|19614.2|19634.7|19622.7|19637.1|19625.1|19621.7|19609.7|0
1742206500000|2025-03-17 10:15:00|19634.4|19622.4|19636.6|19624.6|19636.9|19624.9|19628.2|19616.2|0
1742206800000|2025-03-17 10:20:00|19636.9|19624.9|19635.9|19623.9|19638.9|19626.9|19630.3|19618.3|0
1742207100000|2025-03-17 10:25:00|19635.1|19623.1|19639.2|19627.2|19639.7|19627.7|19630.7|19618.7|0
1742207400000|2025-03-17 10:30:00|19638.6|19626.6|19643.2|19631.2|19643.6|19631.6|19631.7|19619.7|0
1742207700000|2025-03-17 10:35:00|19643.1|19631.1|19651.9|19639.9|19653.3|19641.3|19640.3|19628.3|0
1742208000000|2025-03-17 10:40:00|19652.2|19640.2|19639.6|19627.6|19655.4|19643.4|19638.3|19626.3|0
1742208300000|2025-03-17 10:45:00|19639.2|19627.2|19668.9|19656.9|19669.6|19657.6|19639.2|19627.2|0
1742208600000|2025-03-17 10:50:00|19669.6|19657.6|19667.4|19655.4|19674.4|19662.4|19664.8|19652.8|0
1742208900000|2025-03-17 10:55:00|19666.9|19654.9|19665.9|19653.9|19673.6|19661.6|19665.8|19653.8|0
1742209200000|2025-03-17 11:00:00|19664.4|19652.4|19685.7|19673.7|19686.9|19674.9|19664.4|19652.4|0
1742209500000|2025-03-17 11:05:00|19684.7|19672.7|19680.6|19668.6|19685.1|19673.1|19674.8|19662.8|0
1742209800000|2025-03-17 11:10:00|19680.3|19668.3|19685.4|19673.4|19688.7|19676.7|19679.8|19667.8|0
1742210100000|2025-03-17 11:15:00|19685.3|19673.3|19697.3|19685.3|19698.3|19686.3|19680.2|19668.2|0
1742210400000|2025-03-17 11:20:00|19695.8|19683.8|19690.9|19678.9|19702.7|19690.7|19688.3|19676.3|0
1742210700000|2025-03-17 11:25:00|19692.6|19680.6|19683.9|19671.9|19693.4|19681.4|19681.3|19669.3|0
1742211000000|2025-03-17 11:30:00|19684.7|19672.7|19674.7|19662.7|19686.4|19674.4|19671.3|19659.3|0
1742211300000|2025-03-17 11:35:00|19675.4|19663.4|19687.2|19675.2|19690.3|19678.3|19672.6|19660.6|0
1742211600000|2025-03-17 11:40:00|19687.7|19675.7|19681.9|19669.9|19699.3|19687.3|19681.6|19669.6|0
1742211900000|2025-03-17 11:45:00|19681.8|19669.8|19670.1|19658.1|19685.8|19673.8|19669.8|19657.8|0
1742212200000|2025-03-17 11:50:00|19670.9|19658.9|19676.9|19664.9|19679.7|19667.7|19665.6|19653.6|0
1742212500000|2025-03-17 11:55:00|19678.2|19666.2|19669.3|19657.3|19680.8|19668.8|19667.7|19655.7|0
1742212800000|2025-03-17 12:00:00|19668.9|19656.9|19654.3|19642.3|19672.4|19660.4|19652.9|19640.9|0
1742213100000|2025-03-17 12:05:00|19654.8|19642.8|19659.1|19647.1|19659.3|19647.3|19646.4|19634.4|0
1742213400000|2025-03-17 12:10:00|19658.9|19646.9|19661.7|19649.7|19669.9|19657.9|19656.1|19644.1|0
1742213700000|2025-03-17 12:15:00|19661.6|19649.6|19660.6|19648.6|19664.9|19652.9|19653.7|19641.7|0
1742214000000|2025-03-17 12:20:00|19660.7|19648.7|19665.1|19653.1|19674.2|19662.2|19656.8|19644.8|0
1742214300000|2025-03-17 12:25:00|19665.4|19653.4|19661.4|19649.4|19668.3|19656.3|19656.4|19644.4|0
1742214600000|2025-03-17 12:30:00|19661.9|19649.9|19724.1|19712.1|19725.7|19713.7|19650.3|19638.3|0
1742214900000|2025-03-17 12:35:00|19724.7|19712.7|19732.9|19720.9|19735.3|19723.3|19703.8|19691.8|0
1742215200000|2025-03-17 12:40:00|19733.7|19721.7|19753.3|19741.3|19764.1|19752.1|19724.7|19712.7|0
1742215500000|2025-03-17 12:45:00|19753.2|19741.2|19742.1|19730.1|19760.6|19748.6|19741.7|19729.7|0
1742215800000|2025-03-17 12:50:00|19741.2|19729.2|19740.4|19728.4|19751.8|19739.8|19733.8|19721.8|0
1742216100000|2025-03-17 12:55:00|19740.8|19728.8|19737.4|19725.4|19751.6|19739.6|19727.8|19715.8|0
1742216400000|2025-03-17 13:00:00|19737.3|19725.3|19705.9|19693.9|19739.4|19727.4|19705.7|19693.7|0
1742216700000|2025-03-17 13:05:00|19705.7|19693.7|19726.6|19714.6|19727.1|19715.1|19699.8|19687.8|0
1742217000000|2025-03-17 13:10:00|19726.4|19714.4|19720.3|19708.3|19731.6|19719.6|19715.7|19703.7|0
1742217300000|2025-03-17 13:15:00|19721.2|19709.2|19702.7|19690.7|19721.9|19709.9|19700.8|19688.8|0
1742217600000|2025-03-17 13:20:00|19702.3|19690.3|19692.1|19680.1|19702.6|19690.6|19691.4|19679.4|0
1742217900000|2025-03-17 13:25:00|19690.7|19678.7|19685.7|19673.7|19696.6|19684.6|19672.8|19660.8|0
1742218200000|2025-03-17 13:30:00|19689.6|19677.6|19742.1|19730.1|19745.2|19733.2|19671.2|19659.2|0
1742218500000|2025-03-17 13:35:00|19741.2|19729.2|19809.7|19797.7|19813.7|19801.7|19732.7|19720.7|0
1742218800000|2025-03-17 13:40:00|19809.2|19797.2|19797.9|19785.9|19833.2|19821.2|19795.4|19783.4|0
1742219100000|2025-03-17 13:45:00|19798.4|19786.4|19736.9|19724.9|19811.8|19799.8|19730.4|19718.4|0
1742219400000|2025-03-17 13:50:00|19732.2|19720.2|19794.3|19782.3|19801.8|19789.8|19714.9|19702.9|0
1742219700000|2025-03-17 13:55:00|19793.9|19781.9|19775.6|19763.6|19802.8|19790.8|19761.7|19749.7|0
1742220000000|2025-03-17 14:00:00|19766.7|19754.7|19728.7|19716.7|19776.4|19764.4|19708.3|19696.3|0
1742220300000|2025-03-17 14:05:00|19732.9|19720.9|19751.8|19739.8|19772.7|19760.7|19709.6|19697.6|0
1742220600000|2025-03-17 14:10:00|19750.4|19738.4|19794.6|19782.6|19801.6|19789.6|19742.6|19730.6|0
1742220900000|2025-03-17 14:15:00|19796.4|19784.4|19774.4|19762.4|19798.3|19786.3|19757.2|19745.2|0
1742221200000|2025-03-17 14:20:00|19775.3|19763.3|19767.1|19755.1|19790.7|19778.7|19756.8|19744.8|0
1742221500000|2025-03-17 14:25:00|19767.6|19755.6|19702.6|19690.6|19782.9|19770.9|19701.2|19689.2|0
1742221800000|2025-03-17 14:30:00|19700.1|19688.1|19696.3|19684.3|19719.4|19707.4|19679.2|19667.2|0
1742222100000|2025-03-17 14:35:00|19696.2|19684.2|19724.3|19712.3|19729.4|19717.4|19662.9|19650.9|0
1742222400000|2025-03-17 14:40:00|19724.6|19712.6|19736.7|19724.7|19742.9|19730.9|19706.9|19694.9|0
1742222700000|2025-03-17 14:45:00|19736.8|19724.8|19733.8|19721.8|19740.8|19728.8|19710.6|19698.6|0
1742223000000|2025-03-17 14:50:00|19734.3|19722.3|19692.7|19680.7|19734.3|19722.3|19688.9|19676.9|0
1742223300000|2025-03-17 14:55:00|19690.6|19678.6|19672.8|19660.8|19690.6|19678.6|19658.6|19646.6|0
1742223600000|2025-03-17 15:00:00|19673.2|19661.2|19653.7|19641.7|19695.1|19683.1|19640.9|19628.9|0
1742223900000|2025-03-17 15:05:00|19653.2|19641.2|19665.1|19653.1|19668.6|19656.6|19642.6|19630.6|0
1742224200000|2025-03-17 15:10:00|19666.6|19654.6|19685.6|19673.6|19689.6|19677.6|19646.7|19634.7|0
1742224500000|2025-03-17 15:15:00|19686.1|19674.1|19713.4|19701.4|19716.3|19704.3|19664.9|19652.9|0
1742224800000|2025-03-17 15:20:00|19713.7|19701.7|19702.8|19690.8|19719.6|19707.6|19697.9|19685.9|0
1742225100000|2025-03-17 15:25:00|19703.7|19691.7|19666.6|19654.6|19708.2|19696.2|19665.3|19653.3|0
1742225400000|2025-03-17 15:30:00|19662.7|19650.7|19631.9|19619.9|19681.9|19669.9|19616.2|19604.2|0
1742225700000|2025-03-17 15:35:00|19629.1|19617.1|19637.9|19625.9|19659.2|19647.2|19625.9|19613.9|0
1742226000000|2025-03-17 15:40:00|19638.6|19626.6|19640.2|19628.2|19646.8|19634.8|19623.1|19611.1|0
1742226300000|2025-03-17 15:45:00|19639.6|19627.6|19667.9|19655.9|19670.6|19658.6|19633.3|19621.3|0
1742226600000|2025-03-17 15:50:00|19667.8|19655.8|19681.1|19669.1|19685.2|19673.2|19653.6|19641.6|0
1742226900000|2025-03-17 15:55:00|19681.9|19669.9|19667.7|19655.7|19686.9|19674.9|19659.1|19647.1|0
1742227200000|2025-03-17 16:00:00|19666.9|19654.9|19678.9|19666.9|19681.4|19669.4|19643.7|19631.7|0
1742227500000|2025-03-17 16:05:00|19679.7|19667.7|19712.1|19700.1|19721.2|19709.2|19679.4|19667.4|0
1742227800000|2025-03-17 16:10:00|19715.9|19703.9|19715.7|19703.7|19730.4|19718.4|19703.2|19691.2|0
1742228100000|2025-03-17 16:15:00|19716.4|19704.4|19692.2|19680.2|19722.1|19710.1|19685.4|19673.4|0
1742228400000|2025-03-17 16:20:00|19692.6|19680.6|19670.2|19658.2|19694.4|19682.4|19654.7|19642.7|0
1742228700000|2025-03-17 16:25:00|19667.9|19655.9|19654.2|19642.2|19678.1|19666.1|19647.2|19635.2|0
1742229000000|2025-03-17 16:30:00|19656.2|19644.2|19668.2|19656.2|19675.4|19663.4|19650.7|19638.7|0
1742229300000|2025-03-17 16:35:00|19671.4|19659.4|19679.7|19667.7|19696.4|19684.4|19663.2|19651.2|0
1742229600000|2025-03-17 16:40:00|19679.4|19667.4|19658.2|19646.2|19679.4|19667.4|19644.6|19632.6|0
1742229900000|2025-03-17 16:45:00|19657.9|19645.9|19678.2|19666.2|19680.6|19668.6|19642.1|19630.1|0
1742230200000|2025-03-17 16:50:00|19680.7|19668.7|19692.7|19680.7|19696.7|19684.7|19663.2|19651.2|0
1742230500000|2025-03-17 16:55:00|19694.7|19682.7|19684.8|19672.8|19700.4|19688.4|19673.3|19661.3|0
1742230800000|2025-03-17 17:00:00|19681.9|19669.9|19664.4|19652.4|19691.7|19679.7|19660.3|19648.3|0
1742231100000|2025-03-17 17:05:00|19664.7|19652.7|19698.2|19686.2|19704.4|19692.4|19664.7|19652.7|0
1742231400000|2025-03-17 17:10:00|19696.9|19684.9|19708.2|19696.2|19708.7|19696.7|19685.8|19673.8|0
1742231700000|2025-03-17 17:15:00|19707.7|19695.7|19705.3|19693.3|19711.8|19699.8|19697.6|19685.6|0
1742232000000|2025-03-17 17:20:00|19706.6|19694.6|19728.8|19716.8|19731.7|19719.7|19693.6|19681.6|0
1742232300000|2025-03-17 17:25:00|19727.2|19715.2|19746.9|19734.9|19755.7|19743.7|19726.2|19714.2|0
1742232600000|2025-03-17 17:30:00|19749.1|19737.1|19764.4|19752.4|19764.4|19752.4|19736.1|19724.1|0
1742232900000|2025-03-17 17:35:00|19763.7|19751.7|19784.8|19772.8|19789.2|19777.2|19756.7|19744.7|0
1742233200000|2025-03-17 17:40:00|19786.4|19774.4|19801.9|19789.9|19810.4|19798.4|19784.8|19772.8|0
1742233500000|2025-03-17 17:45:00|19804.8|19792.8|19808.2|19796.2|19809.2|19797.2|19784.4|19772.4|0
1742233800000|2025-03-17 17:50:00|19809.4|19797.4|19815.8|19803.8|19818.6|19806.6|19806.2|19794.2|0
1742234100000|2025-03-17 17:55:00|19814.8|19802.8|19801.7|19789.7|19816.6|19804.6|19798.8|19786.8|0
1742234400000|2025-03-17 18:00:00|19801.1|19789.1|19813.2|19801.2|19838.7|19826.7|19800.9|19788.9|0
1742234700000|2025-03-17 18:05:00|19812.9|19800.9|19831.4|19819.4|19836.2|19824.2|19811.7|19799.7|0
1742235000000|2025-03-17 18:10:00|19830.8|19818.8|19862.1|19850.1|19867.3|19855.3|19821.1|19809.1|0
1742235300000|2025-03-17 18:15:00|19863.6|19851.6|19879.9|19867.9|19885.2|19873.2|19854.1|19842.1|0
1742235600000|2025-03-17 18:20:00|19881.8|19869.8|19883.2|19871.2|19886.4|19874.4|19865.9|19853.9|0
1742235900000|2025-03-17 18:25:00|19883.8|19871.8|19903.7|19891.7|19908.3|19896.3|19883.8|19871.8|0
1742236200000|2025-03-17 18:30:00|19903.6|19891.6|19923.7|19911.7|19924.4|19912.4|19896.2|19884.2|0
1742236500000|2025-03-17 18:35:00|19924.1|19912.1|19917.1|19905.1|19924.4|19912.4|19900.4|19888.4|0
1742236800000|2025-03-17 18:40:00|19916.8|19904.8|19913.2|19901.2|19922.9|19910.9|19905.4|19893.4|0
1742237100000|2025-03-17 18:45:00|19915.4|19903.4|19935.6|19923.6|19943.4|19931.4|19910.6|19898.6|0
1742237400000|2025-03-17 18:50:00|19934.7|19922.7|19929.6|19917.6|19944.1|19932.1|19926.1|19914.1|0
1742237700000|2025-03-17 18:55:00|19929.2|19917.2|19922.9|19910.9|19942.7|19930.7|19922.6|19910.6|0
1742238000000|2025-03-17 19:00:00|19922.4|19910.4|19907.9|19895.9|19928.9|19916.9|19900.1|19888.1|0
1742238300000|2025-03-17 19:05:00|19907.7|19895.7|19904.2|19892.2|19926.8|19914.8|19902.9|19890.9|0
1742238600000|2025-03-17 19:10:00|19904.4|19892.4|19907.3|19895.3|19912.4|19900.4|19891.7|19879.7|0
1742238900000|2025-03-17 19:15:00|19906.3|19894.3|19899.2|19887.2|19907.7|19895.7|19893.3|19881.3|0
1742239200000|2025-03-17 19:20:00|19898.2|19886.2|19901.6|19889.6|19911.1|19899.1|19896.4|19884.4|0
1742239500000|2025-03-17 19:25:00|19902.2|19890.2|19904.2|19892.2|19906.9|19894.9|19888.4|19876.4|0
1742239800000|2025-03-17 19:30:00|19903.4|19891.4|19890.8|19878.8|19915.4|19903.4|19888.8|19876.8|0
1742240100000|2025-03-17 19:35:00|19890.2|19878.2|19899.7|19887.7|19907.3|19895.3|19888.1|19876.1|0
1742240400000|2025-03-17 19:40:00|19898.2|19886.2|19900.1|19888.1|19902.7|19890.7|19885.9|19873.9|0
1742240700000|2025-03-17 19:45:00|19900.2|19888.2|19892.3|19880.3|19905.1|19893.1|19885.8|19873.8|0
1742241000000|2025-03-17 19:50:00|19890.7|19878.7|19856.6|19844.6|19899.4|19887.4|19847.2|19835.2|0
1742241300000|2025-03-17 19:55:00|19857.3|19845.3|19818.6|19806.6|19857.3|19845.3|19812.6|19800.6|0
1742241600000|2025-03-17 20:00:00|19817.9|19805.9|19805.5|19793.5|19819|19807|19787.1|19775.1|0
1742241900000|2025-03-17 20:05:00|19805.1|19793.1|19802.8|19790.8|19812.9|19800.9|19798.5|19786.5|0
1742242200000|2025-03-17 20:10:00|19802.3|19790.3|19801.8|19789.8|19810.4|19798.4|19795.4|19783.4|0
1742242500000|2025-03-17 20:15:00|19801.5|19789.5|19802.4|19790.4|19802.8|19790.8|19795.6|19783.6|0
1742242800000|2025-03-17 20:20:00|19802.5|19790.5|19809.6|19797.6|19813.9|19801.9|19800.6|19788.6|0
1742243100000|2025-03-17 20:25:00|19809.8|19797.8|19821|19809|19821.4|19809.4|19806|19794|0
1742243400000|2025-03-17 20:30:00|19819.6|19807.6|19818.8|19806.8|19819.6|19807.6|19814.3|19802.3|0
1742243700000|2025-03-17 20:35:00|19818.4|19806.4|19823.3|19811.3|19823.5|19811.5|19817.8|19805.8|0
1742244000000|2025-03-17 20:40:00|19821.5|19809.5|19814.5|19802.5|19822.4|19810.4|19812.8|19800.8|0
1742244300000|2025-03-17 20:45:00|19813.5|19801.5|19816.8|19804.8|19819|19807|19806.5|19794.5|0
1742244600000|2025-03-17 20:50:00|19815.5|19803.5|19818.9|19806.9|19819.1|19807.1|19814.1|19802.1|0
1742244900000|2025-03-17 20:55:00|19818.4|19806.4|19816.7|19804.7|19818.5|19806.5|19813.3|19801.3|0
1742245200000|2025-03-17 21:00:00|19816.9|19804.9|19816.1|19804.1|19817.3|19805.3|19814.8|19802.8|0
1742245500000|2025-03-17 21:05:00|19816.2|19804.2|19816.9|19804.9|19818.1|19806.1|19816.2|19804.2|0
1742245800000|2025-03-17 21:10:00|19816.5|19804.5|19816.6|19804.6|19817.4|19805.4|19816.2|19804.2|0
1742246100000|2025-03-17 21:15:00|19816.8|19804.8|19817.6|19805.6|19819.1|19807.1|19816.7|19804.7|0
1742246400000|2025-03-17 21:20:00|19817.7|19805.7|19816.7|19804.7|19820.7|19808.7|19816.6|19804.6|0
1742246700000|2025-03-17 21:25:00|19816.4|19804.4|19813|19801|19817.4|19805.4|19813|19801|0
1742247000000|2025-03-17 21:30:00|19812.9|19800.9|19814.1|19802.1|19815.7|19803.7|19811.2|19799.2|0
1742247300000|2025-03-17 21:35:00|19814.2|19802.2|19816.1|19804.1|19816.2|19804.2|19814.2|19802.2|0
1742247600000|2025-03-17 21:40:00|19817.1|19805.1|19815.8|19803.8|19819.9|19807.9|19815.8|19803.8|0
1742247900000|2025-03-17 21:45:00|19815.9|19803.9|19818.5|19806.5|19820.3|19808.3|19815.9|19803.9|0
1742248200000|2025-03-17 21:50:00|19818.6|19806.6|19820.7|19808.7|19820.8|19808.8|19818.3|19806.3|0
1742248500000|2025-03-17 21:55:00|19820.8|19808.8|19820.6|19808.6|19821.3|19809.3|19818.6|19806.6|0
1742248800000|2025-03-17 22:00:00|19817.1|19805.1|19831.5|19819.5|19832.5|19820.5|19814.1|19802.1|0
1742249100000|2025-03-17 22:05:00|19831.4|19819.4|19835.2|19823.2|19836.1|19824.1|19826.1|19814.1|0
1742249400000|2025-03-17 22:10:00|19835.4|19823.4|19838|19826|19843.2|19831.2|19834.5|19822.5|0
1742249700000|2025-03-17 22:15:00|19837.6|19825.6|19834.2|19822.2|19838.9|19826.9|19833.1|19821.1|0
1742250000000|2025-03-17 22:20:00|19834.4|19822.4|19833.1|19821.1|19835|19823|19825.5|19813.5|0
1742250300000|2025-03-17 22:25:00|19835|19823|19837.4|19825.4|19842.1|19830.1|19833.1|19821.1|0
1742250600000|2025-03-17 22:30:00|19837.2|19825.2|19843.1|19831.1|19845.4|19833.4|19837.2|19825.2|0
1742250900000|2025-03-17 22:35:00|19842.6|19830.6|19843.4|19831.4|19845.7|19833.7|19840.6|19828.6|0
1742251200000|2025-03-17 22:40:00|19842.6|19830.6|19842.4|19830.4|19845.5|19833.5|19838.6|19826.6|0
1742251500000|2025-03-17 22:45:00|19842.5|19830.5|19839.2|19827.2|19845.4|19833.4|19835.7|19823.7|0
1742251800000|2025-03-17 22:50:00|19839.1|19827.1|19838.4|19826.4|19842.7|19830.7|19837.4|19825.4|0
1742252100000|2025-03-17 22:55:00|19838.2|19826.2|19838.6|19826.6|19840|19828|19831.6|19819.6|0
1742252400000|2025-03-17 23:00:00|19838.5|19826.5|19832|19820|19840.4|19828.4|19830.2|19818.2|0
1742252700000|2025-03-17 23:05:00|19832.1|19820.1|19826.1|19814.1|19834.5|19822.5|19823.6|19811.6|0
1742253000000|2025-03-17 23:10:00|19826.4|19814.4|19808.5|19796.5|19830|19818|19808|19796|0
1742253300000|2025-03-17 23:15:00|19809.1|19797.1|19812.2|19800.2|19819.6|19807.6|19805.6|19793.6|0
1742253600000|2025-03-17 23:20:00|19812.1|19800.1|19815.4|19803.4|19817.9|19805.9|19811.1|19799.1|0
1742253900000|2025-03-17 23:25:00|19815.2|19803.2|19815.2|19803.2|19817.4|19805.4|19812.1|19800.1|0
1742254200000|2025-03-17 23:30:00|19815.4|19803.4|19815.4|19803.4|19820.2|19808.2|19814.5|19802.5|0
1742254500000|2025-03-17 23:35:00|19815.5|19803.5|19814.5|19802.5|19819.5|19807.5|19814.5|19802.5|0
1742254800000|2025-03-17 23:40:00|19814.4|19802.4|19815.4|19803.4|19818.5|19806.5|19810.1|19798.1|0
1742255100000|2025-03-17 23:45:00|19816.5|19804.5|19817.5|19805.5|19823.4|19811.4|19816|19804|0
1742255400000|2025-03-17 23:50:00|19818.2|19806.2|19815.7|19803.7|19818.2|19806.2|19809.4|19797.4|0
1742255700000|2025-03-17 23:55:00|19816.1|19804.1|19809.2|19797.2|19816.6|19804.6|19807.5|19795.5|0
1742256000000|2025-03-18 00:00:00|19807|19795|19809.5|19797.5|19814.7|19802.7|19799.4|19787.4|0
1742256300000|2025-03-18 00:05:00|19809.4|19797.4|19793.6|19781.6|19810.4|19798.4|19792|19780|0
1742256600000|2025-03-18 00:10:00|19794.2|19782.2|19798.2|19786.2|19799.9|19787.9|19787|19775|0
1742256900000|2025-03-18 00:15:00|19798.1|19786.1|19786|19774|19802.4|19790.4|19785|19773|0
1742257200000|2025-03-18 00:20:00|19785.7|19773.7|19783|19771|19794|19782|19779|19767|0
1742257500000|2025-03-18 00:25:00|19782.5|19770.5|19782.7|19770.7|19784.2|19772.2|19771|19759|0
1742257800000|2025-03-18 00:30:00|19783|19771|19783.2|19771.2|19791|19779|19781|19769|0
1742258100000|2025-03-18 00:35:00|19783.4|19771.4|19781.4|19769.4|19783.7|19771.7|19775|19763|0
1742258400000|2025-03-18 00:40:00|19780.9|19768.9|19781.1|19769.1|19787.2|19775.2|19779.7|19767.7|0
1742258700000|2025-03-18 00:45:00|19781|19769|19785.1|19773.1|19787.7|19775.7|19780.2|19768.2|0
1742259000000|2025-03-18 00:50:00|19785.2|19773.2|19786.1|19774.1|19786.5|19774.5|19778.5|19766.5|0
1742259300000|2025-03-18 00:55:00|19784|19772|19782.6|19770.6|19787.1|19775.1|19777|19765|0
1742259600000|2025-03-18 01:00:00|19782.4|19770.4|19780.1|19768.1|19784.5|19772.5|19775.7|19763.7|0
1742259900000|2025-03-18 01:05:00|19780.6|19768.6|19790.9|19778.9|19793.5|19781.5|19780.4|19768.4|0
1742260200000|2025-03-18 01:10:00|19791|19779|19790.2|19778.2|19794.7|19782.7|19782.5|19770.5|0
1742260500000|2025-03-18 01:15:00|19789.6|19777.6|19777|19765|19791.7|19779.7|19766.1|19754.1|0
1742260800000|2025-03-18 01:20:00|19777.5|19765.5|19778.2|19766.2|19780.1|19768.1|19773.9|19761.9|0
1742261100000|2025-03-18 01:25:00|19778.1|19766.1|19777.2|19765.2|19780.1|19768.1|19775.5|19763.5|0
1742261400000|2025-03-18 01:30:00|19776.5|19764.5|19759.6|19747.6|19776.7|19764.7|19754.2|19742.2|0
1742261700000|2025-03-18 01:35:00|19759.5|19747.5|19751.4|19739.4|19759.6|19747.6|19748.9|19736.9|0
1742262000000|2025-03-18 01:40:00|19751.6|19739.6|19747.4|19735.4|19755.4|19743.4|19745.2|19733.2|0
1742262300000|2025-03-18 01:45:00|19747.9|19735.9|19741.2|19729.2|19751.2|19739.2|19739.7|19727.7|0
1742262600000|2025-03-18 01:50:00|19741|19729|19741.9|19729.9|19744.4|19732.4|19740.4|19728.4|0
1742262900000|2025-03-18 01:55:00|19742.1|19730.1|19737|19725|19742.7|19730.7|19732.5|19720.5|0
1742263200000|2025-03-18 02:00:00|19736.7|19724.7|19746.5|19734.5|19747.9|19735.9|19735.5|19723.5|0
1742263500000|2025-03-18 02:05:00|19746.4|19734.4|19747.1|19735.1|19751.2|19739.2|19746|19734|0
1742263800000|2025-03-18 02:10:00|19746.7|19734.7|19747.5|19735.5|19749.6|19737.6|19738.7|19726.7|0
1742264100000|2025-03-18 02:15:00|19747.7|19735.7|19744|19732|19752.2|19740.2|19743.6|19731.6|0
1742264400000|2025-03-18 02:20:00|19744.4|19732.4|19745|19733|19751.9|19739.9|19741.7|19729.7|0
1742264700000|2025-03-18 02:25:00|19744.5|19732.5|19745.2|19733.2|19751.4|19739.4|19743.2|19731.2|0
1742265000000|2025-03-18 02:30:00|19744.9|19732.9|19750.9|19738.9|19751.9|19739.9|19743|19731|0
1742265300000|2025-03-18 02:35:00|19750.6|19738.6|19755.6|19743.6|19756|19744|19749.6|19737.6|0
1742265600000|2025-03-18 02:40:00|19755.7|19743.7|19751.1|19739.1|19755.7|19743.7|19748.5|19736.5|0
1742265900000|2025-03-18 02:45:00|19751.6|19739.6|19753.6|19741.6|19754.7|19742.7|19750.4|19738.4|0
1742266200000|2025-03-18 02:50:00|19753.7|19741.7|19753.9|19741.9|19755.9|19743.9|19749|19737|0
1742266500000|2025-03-18 02:55:00|19754|19742|19748.9|19736.9|19754.4|19742.4|19748.4|19736.4|0
1742266800000|2025-03-18 03:00:00|19749.6|19737.6|19747.2|19735.2|19752.5|19740.5|19746.2|19734.2|0
1742267100000|2025-03-18 03:05:00|19747.1|19735.1|19736.5|19724.5|19748|19736|19729.1|19717.1|0
1742267400000|2025-03-18 03:10:00|19736.4|19724.4|19739.2|19727.2|19739.7|19727.7|19735.7|19723.7|0
1742267700000|2025-03-18 03:15:00|19739.4|19727.4|19731.1|19719.1|19739.4|19727.4|19722.2|19710.2|0
1742268000000|2025-03-18 03:20:00|19731|19719|19732|19720|19734.2|19722.2|19727.9|19715.9|0
1742268300000|2025-03-18 03:25:00|19731.9|19719.9|19730.4|19718.4|19731.9|19719.9|19728.5|19716.5|0
1742268600000|2025-03-18 03:30:00|19730.5|19718.5|19730.5|19718.5|19734.1|19722.1|19728.5|19716.5|0
1742268900000|2025-03-18 03:35:00|19729.4|19717.4|19729.5|19717.5|19731.6|19719.6|19725.1|19713.1|0
1742269200000|2025-03-18 03:40:00|19729.6|19717.6|19725.2|19713.2|19731.9|19719.9|19724.7|19712.7|0
1742269500000|2025-03-18 03:45:00|19725.1|19713.1|19721|19709|19727.6|19715.6|19714.4|19702.4|0
1742269800000|2025-03-18 03:50:00|19720.9|19708.9|19722.9|19710.9|19723.1|19711.1|19717.5|19705.5|0
1742270100000|2025-03-18 03:55:00|19723.1|19711.1|19719.2|19707.2|19724.9|19712.9|19719.2|19707.2|0
1742270400000|2025-03-18 04:00:00|19719.4|19707.4|19721.6|19709.6|19724.5|19712.5|19718|19706|0
1742270700000|2025-03-18 04:05:00|19721.5|19709.5|19724.4|19712.4|19728.7|19716.7|19721.1|19709.1|0
1742271000000|2025-03-18 04:10:00|19724.5|19712.5|19730.2|19718.2|19732.1|19720.1|19723.5|19711.5|0
1742271300000|2025-03-18 04:15:00|19730.1|19718.1|19732.7|19720.7|19734.7|19722.7|19728.7|19716.7|0
1742271600000|2025-03-18 04:20:00|19732.6|19720.6|19726|19714|19733.5|19721.5|19725|19713|0
1742271900000|2025-03-18 04:25:00|19725.9|19713.9|19725.2|19713.2|19726.7|19714.7|19722.5|19710.5|0
1742272200000|2025-03-18 04:30:00|19725.1|19713.1|19722.2|19710.2|19726.7|19714.7|19720.6|19708.6|0
1742272500000|2025-03-18 04:35:00|19722.5|19710.5|19717|19705|19723.7|19711.7|19709.9|19697.9|0
1742272800000|2025-03-18 04:40:00|19717.1|19705.1|19708.2|19696.2|19717.4|19705.4|19700.2|19688.2|0
1742273100000|2025-03-18 04:45:00|19708|19696|19711|19699|19711.6|19699.6|19704.4|19692.4|0
1742273400000|2025-03-18 04:50:00|19710.7|19698.7|19712.2|19700.2|19713.6|19701.6|19710.1|19698.1|0
1742273700000|2025-03-18 04:55:00|19712|19700|19707.5|19695.5|19712.5|19700.5|19703|19691|0
1742274000000|2025-03-18 05:00:00|19706.7|19694.7|19716.5|19704.5|19717.7|19705.7|19706.4|19694.4|0
1742274300000|2025-03-18 05:05:00|19716.2|19704.2|19718.4|19706.4|19719.4|19707.4|19713.2|19701.2|0
1742274600000|2025-03-18 05:10:00|19718.7|19706.7|19717.7|19705.7|19722.4|19710.4|19716.7|19704.7|0
1742274900000|2025-03-18 05:15:00|19718.1|19706.1|19715.7|19703.7|19721.2|19709.2|19712.5|19700.5|0
1742275200000|2025-03-18 05:20:00|19715.9|19703.9|19714.2|19702.2|19716.9|19704.9|19713.4|19701.4|0
1742275500000|2025-03-18 05:25:00|19714|19702|19713|19701|19718.5|19706.5|19711.5|19699.5|0
1742275800000|2025-03-18 05:30:00|19713.7|19701.7|19711.2|19699.2|19714|19702|19708.9|19696.9|0
1742276100000|2025-03-18 05:35:00|19712.1|19700.1|19714.2|19702.2|19715.4|19703.4|19710.9|19698.9|0
1742276400000|2025-03-18 05:40:00|19713.5|19701.5|19714.6|19702.6|19715|19703|19711.5|19699.5|0
1742276700000|2025-03-18 05:45:00|19715|19703|19728.7|19716.7|19731|19719|19715|19703|0
1742277000000|2025-03-18 05:50:00|19729.2|19717.2|19731.9|19719.9|19731.9|19719.9|19723|19711|0
1742277300000|2025-03-18 05:55:00|19731.7|19719.7|19731.9|19719.9|19734.5|19722.5|19727.7|19715.7|0
1742277600000|2025-03-18 06:00:00|19733|19721|19726.5|19714.5|19735|19723|19721.1|19709.1|0
1742277900000|2025-03-18 06:05:00|19726.7|19714.7|19726.5|19714.5|19729.4|19717.4|19725.1|19713.1|0
1742278200000|2025-03-18 06:10:00|19726.6|19714.6|19732|19720|19734.5|19722.5|19724.2|19712.2|0
1742278500000|2025-03-18 06:15:00|19731.9|19719.9|19735.4|19723.4|19736.2|19724.2|19730.7|19718.7|0
1742278800000|2025-03-18 06:20:00|19735.2|19723.2|19742.4|19730.4|19746.2|19734.2|19735|19723|0
1742279100000|2025-03-18 06:25:00|19742.1|19730.1|19749.5|19737.5|19750.1|19738.1|19740.2|19728.2|0
1742279400000|2025-03-18 06:30:00|19748.4|19736.4|19749.2|19737.2|19751.1|19739.1|19742|19730|0
1742279700000|2025-03-18 06:35:00|19749.7|19737.7|19742.2|19730.2|19750.5|19738.5|19737.5|19725.5|0
1742280000000|2025-03-18 06:40:00|19742|19730|19753|19741|19755.5|19743.5|19742|19730|0
1742280300000|2025-03-18 06:45:00|19752.9|19740.9|19754.6|19742.6|19755.5|19743.5|19748.9|19736.9|0
1742280600000|2025-03-18 06:50:00|19754|19742|19754.2|19742.2|19759.2|19747.2|19752.9|19740.9|0
1742280900000|2025-03-18 06:55:00|19754.9|19742.9|19755.5|19743.5|19757.6|19745.6|19753.1|19741.1|0
1742281200000|2025-03-18 07:00:00|19754.5|19742.5|19747.7|19735.7|19756.4|19744.4|19745.7|19733.7|0
1742281500000|2025-03-18 07:05:00|19747.6|19735.6|19757.6|19745.6|19758.2|19746.2|19747.4|19735.4|0
1742281800000|2025-03-18 07:10:00|19758.4|19746.4|19744.4|19732.4|19758.4|19746.4|19742.7|19730.7|0
1742282100000|2025-03-18 07:15:00|19744.2|19732.2|19746.5|19734.5|19748.6|19736.6|19742.5|19730.5|0
1742282400000|2025-03-18 07:20:00|19746.4|19734.4|19746.7|19734.7|19749.7|19737.7|19742.2|19730.2|0
1742282700000|2025-03-18 07:25:00|19747.1|19735.1|19764.6|19752.6|19766.2|19754.2|19745.5|19733.5|0
1742283000000|2025-03-18 07:30:00|19764.5|19752.5|19766.1|19754.1|19769.1|19757.1|19757|19745|0
1742283300000|2025-03-18 07:35:00|19765.9|19753.9|19765|19753|19768.5|19756.5|19761.7|19749.7|0
1742283600000|2025-03-18 07:40:00|19765.2|19753.2|19763.1|19751.1|19765.4|19753.4|19759.1|19747.1|0
1742283900000|2025-03-18 07:45:00|19761.9|19749.9|19757.9|19745.9|19761.9|19749.9|19755.5|19743.5|0
1742284200000|2025-03-18 07:50:00|19758.2|19746.2|19757.1|19745.1|19765.6|19753.6|19756.6|19744.6|0
1742284500000|2025-03-18 07:55:00|19757.6|19745.6|19760.7|19748.7|19765.5|19753.5|19753.7|19741.7|0
1742284800000|2025-03-18 08:00:00|19761.2|19749.2|19754.4|19742.4|19763.1|19751.1|19750|19738|0
1742285100000|2025-03-18 08:05:00|19756.2|19744.2|19774.2|19762.2|19775.4|19763.4|19754.2|19742.2|0
1742285400000|2025-03-18 08:10:00|19774.5|19762.5|19782.2|19770.2|19782.2|19770.2|19770.6|19758.6|0
1742285700000|2025-03-18 08:15:00|19783.1|19771.1|19792.1|19780.1|19792.1|19780.1|19781.1|19769.1|0
1742286000000|2025-03-18 08:20:00|19792.2|19780.2|19792.9|19780.9|19800.9|19788.9|19786.2|19774.2|0
1742286300000|2025-03-18 08:25:00|19791.7|19779.7|19795.6|19783.6|19797.7|19785.7|19785.9|19773.9|0
1742286600000|2025-03-18 08:30:00|19793.9|19781.9|19806.7|19794.7|19810.1|19798.1|19793.9|19781.9|0
1742286900000|2025-03-18 08:35:00|19805.9|19793.9|19815.4|19803.4|19815.4|19803.4|19802.1|19790.1|0
1742287200000|2025-03-18 08:40:00|19815.7|19803.7|19794.6|19782.6|19815.7|19803.7|19794.6|19782.6|0
1742287500000|2025-03-18 08:45:00|19794.7|19782.7|19789.7|19777.7|19796.9|19784.9|19786.4|19774.4|0
1742287800000|2025-03-18 08:50:00|19789.4|19777.4|19789.5|19777.5|19793.1|19781.1|19785.2|19773.2|0
1742288100000|2025-03-18 08:55:00|19788.5|19776.5|19802.4|19790.4|19803.4|19791.4|19784.4|19772.4|0
1742288400000|2025-03-18 09:00:00|19803.1|19791.1|19800.7|19788.7|19810.9|19798.9|19795.6|19783.6|0
1742288700000|2025-03-18 09:05:00|19801|19789|19799.5|19787.5|19803.6|19791.6|19792.2|19780.2|0
1742289000000|2025-03-18 09:10:00|19799.7|19787.7|19800.1|19788.1|19802.1|19790.1|19797.5|19785.5|0
1742289300000|2025-03-18 09:15:00|19801.1|19789.1|19812.4|19800.4|19816.2|19804.2|19800.9|19788.9|0
1742289600000|2025-03-18 09:20:00|19812.2|19800.2|19799.9|19787.9|19813.2|19801.2|19799.5|19787.5|0
1742289900000|2025-03-18 09:25:00|19799.7|19787.7|19800|19788|19804.4|19792.4|19793.9|19781.9|0
1742290200000|2025-03-18 09:30:00|19800.7|19788.7|19792.9|19780.9|19803.4|19791.4|19790.5|19778.5|0
1742290500000|2025-03-18 09:35:00|19792.7|19780.7|19780.1|19768.1|19796.5|19784.5|19780.1|19768.1|0
1742290800000|2025-03-18 09:40:00|19780.4|19768.4|19782.7|19770.7|19784.4|19772.4|19772.2|19760.2|0
1742291100000|2025-03-18 09:45:00|19783.1|19771.1|19780.6|19768.6|19786.2|19774.2|19774|19762|0
1742291400000|2025-03-18 09:50:00|19780.5|19768.5|19780.5|19768.5|19783.4|19771.4|19772.4|19760.4|0
1742291700000|2025-03-18 09:55:00|19780.6|19768.6|19758.1|19746.1|19782.5|19770.5|19757.4|19745.4|0
1742292000000|2025-03-18 10:00:00|19758.4|19746.4|19753.1|19741.1|19763.2|19751.2|19749.2|19737.2|0
1742292300000|2025-03-18 10:05:00|19753.9|19741.9|19732.2|19720.2|19755.4|19743.4|19727.6|19715.6|0
1742292600000|2025-03-18 10:10:00|19733.4|19721.4|19741.5|19729.5|19742.7|19730.7|19725.4|19713.4|0
1742292900000|2025-03-18 10:15:00|19741.6|19729.6|19716.4|19704.4|19742.4|19730.4|19704.6|19692.6|0
1742293200000|2025-03-18 10:20:00|19717.9|19705.9|19743.4|19731.4|19745.6|19733.6|19711|19699|0
1742293500000|2025-03-18 10:25:00|19743|19731|19746.5|19734.5|19752.4|19740.4|19740.9|19728.9|0
1742293800000|2025-03-18 10:30:00|19746|19734|19725.2|19713.2|19747|19735|19717|19705|0
1742294100000|2025-03-18 10:35:00|19725.7|19713.7|19738.2|19726.2|19738.7|19726.7|19725.2|19713.2|0
1742294400000|2025-03-18 10:40:00|19739.6|19727.6|19745.2|19733.2|19748.2|19736.2|19737.5|19725.5|0
1742294700000|2025-03-18 10:45:00|19746.2|19734.2|19751|19739|19754.7|19742.7|19743.7|19731.7|0
1742295000000|2025-03-18 10:50:00|19752.6|19740.6|19756.5|19744.5|19756.7|19744.7|19744.7|19732.7|0
1742295300000|2025-03-18 10:55:00|19756.4|19744.4|19760|19748|19763.2|19751.2|19747.5|19735.5|0
1742295600000|2025-03-18 11:00:00|19760.4|19748.4|19747.1|19735.1|19762.7|19750.7|19747.1|19735.1|0
1742295900000|2025-03-18 11:05:00|19749.5|19737.5|19752.5|19740.5|19757|19745|19745.7|19733.7|0
1742296200000|2025-03-18 11:10:00|19755.4|19743.4|19760.6|19748.6|19775.7|19763.7|19742.9|19730.9|0
1742296500000|2025-03-18 11:15:00|19762.2|19750.2|19757.5|19745.5|19763.6|19751.6|19747|19735|0
1742296800000|2025-03-18 11:20:00|19757.1|19745.1|19750.6|19738.6|19763.1|19751.1|19750.5|19738.5|0
1742297100000|2025-03-18 11:25:00|19751.1|19739.1|19735|19723|19753.1|19741.1|19735|19723|0
1742297400000|2025-03-18 11:30:00|19734.4|19722.4|19725.9|19713.9|19735.2|19723.2|19725.5|19713.5|0
1742297700000|2025-03-18 11:35:00|19726.2|19714.2|19715.4|19703.4|19732.2|19720.2|19714.4|19702.4|0
1742298000000|2025-03-18 11:40:00|19714.7|19702.7|19722.9|19710.9|19725.5|19713.5|19708.6|19696.6|0
1742298300000|2025-03-18 11:45:00|19723|19711|19742.4|19730.4|19743.7|19731.7|19723|19711|0
1742298600000|2025-03-18 11:50:00|19742|19730|19747.9|19735.9|19749.5|19737.5|19742|19730|0
1742298900000|2025-03-18 11:55:00|19747.6|19735.6|19750.5|19738.5|19758.7|19746.7|19747.6|19735.6|0
1742299200000|2025-03-18 12:00:00|19749.4|19737.4|19729.7|19717.7|19749.4|19737.4|19725.6|19713.6|0
1742299500000|2025-03-18 12:05:00|19729|19717|19718.2|19706.2|19736.9|19724.9|19714.5|19702.5|0
1742299800000|2025-03-18 12:10:00|19718.4|19706.4|19729.9|19717.9|19731|19719|19712.4|19700.4|0
1742300100000|2025-03-18 12:15:00|19730.2|19718.2|19719.6|19707.6|19731.4|19719.4|19712.9|19700.9|0
1742300400000|2025-03-18 12:20:00|19718.1|19706.1|19724.9|19712.9|19729.5|19717.5|19713.7|19701.7|0
1742300700000|2025-03-18 12:25:00|19724.5|19712.5|19740.6|19728.6|19743.6|19731.6|19723|19711|0
1742301000000|2025-03-18 12:30:00|19741|19729|19750|19738|19754.9|19742.9|19731|19719|0
1742301300000|2025-03-18 12:35:00|19749.7|19737.7|19725.5|19713.5|19749.7|19737.7|19720.7|19708.7|0
1742301600000|2025-03-18 12:40:00|19724|19712|19727|19715|19730.9|19718.9|19716.6|19704.6|0
1742301900000|2025-03-18 12:45:00|19727.1|19715.1|19719.7|19707.7|19736.2|19724.2|19714.7|19702.7|0
1742302200000|2025-03-18 12:50:00|19719.5|19707.5|19718|19706|19722.1|19710.1|19709.7|19697.7|0
1742302500000|2025-03-18 12:55:00|19716.7|19704.7|19684.4|19672.4|19717.5|19705.5|19681.4|19669.4|0
1742302800000|2025-03-18 13:00:00|19684.2|19672.2|19673.7|19661.7|19694.1|19682.1|19666.7|19654.7|0
1742303100000|2025-03-18 13:05:00|19673.6|19661.6|19695.7|19683.7|19695.7|19683.7|19669.2|19657.2|0
1742303400000|2025-03-18 13:10:00|19695.9|19683.9|19692.1|19680.1|19697.2|19685.2|19688.5|19676.5|0
1742303700000|2025-03-18 13:15:00|19691.6|19679.6|19699.2|19687.2|19708.7|19696.7|19682.7|19670.7|0
1742304000000|2025-03-18 13:20:00|19696.5|19684.5|19673.1|19661.1|19700.1|19688.1|19666.5|19654.5|0
1742304300000|2025-03-18 13:25:00|19669.4|19657.4|19674.7|19662.7|19686.2|19674.2|19667.6|19655.6|0
1742304600000|2025-03-18 13:30:00|19676.9|19664.9|19622.2|19610.2|19676.9|19664.9|19616.7|19604.7|0
1742304900000|2025-03-18 13:35:00|19621.1|19609.1|19562.4|19550.4|19621.1|19609.1|19552.9|19540.9|0
1742305200000|2025-03-18 13:40:00|19558.5|19546.5|19492.6|19480.6|19581.6|19569.6|19489.7|19477.7|0
1742305500000|2025-03-18 13:45:00|19491.1|19479.1|19509.9|19497.9|19525.1|19513.1|19467.9|19455.9|0
1742305800000|2025-03-18 13:50:00|19508.1|19496.1|19481.9|19469.9|19529.2|19517.2|19457.5|19445.5|0
1742306100000|2025-03-18 13:55:00|19484|19472|19451.9|19439.9|19484|19472|19437.2|19425.2|0
1742306400000|2025-03-18 14:00:00|19451.1|19439.1|19470.7|19458.7|19472|19460|19420.7|19408.7|0
1742306700000|2025-03-18 14:05:00|19475.5|19463.5|19492.2|19480.2|19496.6|19484.6|19453.1|19441.1|0
1742307000000|2025-03-18 14:10:00|19493.1|19481.1|19438|19426|19496.7|19484.7|19433.1|19421.1|0
1742307300000|2025-03-18 14:15:00|19438.6|19426.6|19438.6|19426.6|19459.2|19447.2|19419.7|19407.7|0
1742307600000|2025-03-18 14:20:00|19440.2|19428.2|19478.2|19466.2|19482.1|19470.1|19437|19425|0
1742307900000|2025-03-18 14:25:00|19480.6|19468.6|19479.9|19467.9|19488.4|19476.4|19457.5|19445.5|0
1742308200000|2025-03-18 14:30:00|19476.5|19464.5|19485.7|19473.7|19491.2|19479.2|19451.2|19439.2|0
1742308500000|2025-03-18 14:35:00|19483.5|19471.5|19499|19487|19503.5|19491.5|19466|19454|0
1742308800000|2025-03-18 14:40:00|19503.6|19491.6|19467.1|19455.1|19512|19500|19460.4|19448.4|0
1742309100000|2025-03-18 14:45:00|19468.2|19456.2|19440.7|19428.7|19468.2|19456.2|19432.5|19420.5|0
1742309400000|2025-03-18 14:50:00|19440.2|19428.2|19460.4|19448.4|19478.1|19466.1|19440.2|19428.2|0
1742309700000|2025-03-18 14:55:00|19459.2|19447.2|19457.7|19445.7|19481.5|19469.5|19442.9|19430.9|0
1742310000000|2025-03-18 15:00:00|19457.5|19445.5|19406.2|19394.2|19464|19452|19389.2|19377.2|0
1742310300000|2025-03-18 15:05:00|19408.2|19396.2|19408|19396|19423.2|19411.2|19385|19373|0
1742310600000|2025-03-18 15:10:00|19409|19397|19440.2|19428.2|19442.4|19430.4|19400.9|19388.9|0
1742310900000|2025-03-18 15:15:00|19434.2|19422.2|19452.5|19440.5|19452.6|19440.6|19424.5|19412.5|0
1742311200000|2025-03-18 15:20:00|19453.5|19441.5|19442.2|19430.2|19456.5|19444.5|19427.5|19415.5|0
1742311500000|2025-03-18 15:25:00|19447|19435|19448.1|19436.1|19474.5|19462.5|19446.4|19434.4|0
1742311800000|2025-03-18 15:30:00|19449.5|19437.5|19456.9|19444.9|19470.6|19458.6|19437.7|19425.7|0
1742312100000|2025-03-18 15:35:00|19454.1|19442.1|19474.4|19462.4|19476.5|19464.5|19449.9|19437.9|0
1742312400000|2025-03-18 15:40:00|19474.7|19462.7|19452.9|19440.9|19480|19468|19441.2|19429.2|0
1742312700000|2025-03-18 15:45:00|19452.2|19440.2|19445|19433|19470.7|19458.7|19443.2|19431.2|0
1742313000000|2025-03-18 15:50:00|19444.6|19432.6|19430.2|19418.2|19445.7|19433.7|19427.9|19415.9|0
1742313300000|2025-03-18 15:55:00|19431.2|19419.2|19437|19425|19444.5|19432.5|19409.5|19397.5|0
1742313600000|2025-03-18 16:00:00|19438.2|19426.2|19464.7|19452.7|19471.5|19459.5|19430|19418|0
1742313900000|2025-03-18 16:05:00|19464.6|19452.6|19466.7|19454.7|19474.1|19462.1|19455.1|19443.1|0
1742314200000|2025-03-18 16:10:00|19465|19453|19504.7|19492.7|19505.5|19493.5|19464.2|19452.2|0
1742314500000|2025-03-18 16:15:00|19503.4|19491.4|19476.7|19464.7|19510.5|19498.5|19474.6|19462.6|0
1742314800000|2025-03-18 16:20:00|19477|19465|19495.4|19483.4|19496.4|19484.4|19475.7|19463.7|0
1742315100000|2025-03-18 16:25:00|19496.5|19484.5|19526.6|19514.6|19528.2|19516.2|19490.6|19478.6|0
1742315400000|2025-03-18 16:30:00|19521.4|19509.4|19511.1|19499.1|19531.7|19519.7|19506.2|19494.2|0
1742315700000|2025-03-18 16:35:00|19511.2|19499.2|19520.5|19508.5|19529|19517|19495.4|19483.4|0
1742316000000|2025-03-18 16:40:00|19520.1|19508.1|19467.2|19455.2|19523.1|19511.1|19464.2|19452.2|0
1742316300000|2025-03-18 16:45:00|19466.9|19454.9|19461.9|19449.9|19478.1|19466.1|19453.2|19441.2|0
1742316600000|2025-03-18 16:50:00|19461.7|19449.7|19463.4|19451.4|19464.9|19452.9|19433.4|19421.4|0
1742316900000|2025-03-18 16:55:00|19461.7|19449.7|19510.6|19498.6|19526.2|19514.2|19461.7|19449.7|0
1742317200000|2025-03-18 17:00:00|19510|19498|19510.2|19498.2|19518.9|19506.9|19497.5|19485.5|0
1742317500000|2025-03-18 17:05:00|19508.4|19496.4|19486.7|19474.7|19509.9|19497.9|19464.2|19452.2|0
1742317800000|2025-03-18 17:10:00|19487.5|19475.5|19521|19509|19528|19516|19472.7|19460.7|0
1742318100000|2025-03-18 17:15:00|19520.9|19508.9|19471.2|19459.2|19526.6|19514.6|19434.5|19422.5|0
1742318400000|2025-03-18 17:20:00|19471.7|19459.7|19486|19474|19505.7|19493.7|19465.4|19453.4|0
1742318700000|2025-03-18 17:25:00|19485.9|19473.9|19480|19468|19512.1|19500.1|19466.5|19454.5|0
1742319000000|2025-03-18 17:30:00|19479.6|19467.6|19481.1|19469.1|19487.7|19475.7|19449.7|19437.7|0
1742319300000|2025-03-18 17:35:00|19483.6|19471.6|19509.5|19497.5|19513.9|19501.9|19473.5|19461.5|0
1742319600000|2025-03-18 17:40:00|19509.6|19497.6|19485.4|19473.4|19511.6|19499.6|19479.7|19467.7|0
1742319900000|2025-03-18 17:45:00|19483.9|19471.9|19504.2|19492.2|19510.5|19498.5|19483.9|19471.9|0
1742320200000|2025-03-18 17:50:00|19505.5|19493.5|19507|19495|19521.2|19509.2|19501.6|19489.6|0
1742320500000|2025-03-18 17:55:00|19507.5|19495.5|19491|19479|19507.5|19495.5|19472.4|19460.4|0
1742320800000|2025-03-18 18:00:00|19492|19480|19455.1|19443.1|19493.7|19481.7|19446.7|19434.7|0
1742321100000|2025-03-18 18:05:00|19452.5|19440.5|19471|19459|19472.9|19460.9|19446.2|19434.2|0
1742321400000|2025-03-18 18:10:00|19466|19454|19439.1|19427.1|19466.2|19454.2|19439.1|19427.1|0
1742321700000|2025-03-18 18:15:00|19439|19427|19466|19454|19466.5|19454.5|19438.7|19426.7|0
1742322000000|2025-03-18 18:20:00|19463.7|19451.7|19494.7|19482.7|19504.9|19492.9|19454.4|19442.4|0
1742322300000|2025-03-18 18:25:00|19493.7|19481.7|19478.2|19466.2|19510|19498|19476.6|19464.6|0
1742322600000|2025-03-18 18:30:00|19480.6|19468.6|19480|19468|19509.9|19497.9|19468.9|19456.9|0
1742322900000|2025-03-18 18:35:00|19481.2|19469.2|19505.6|19493.6|19513.9|19501.9|19481.2|19469.2|0
1742323200000|2025-03-18 18:40:00|19501.2|19489.2|19489.4|19477.4|19509.7|19497.7|19480.7|19468.7|0
1742323500000|2025-03-18 18:45:00|19489.2|19477.2|19530.9|19518.9|19535.5|19523.5|19488|19476|0
1742323800000|2025-03-18 18:50:00|19533.2|19521.2|19532.7|19520.7|19560.6|19548.6|19524|19512|0
1742324100000|2025-03-18 18:55:00|19532.2|19520.2|19524|19512|19546.1|19534.1|19509.7|19497.7|0
1742324400000|2025-03-18 19:00:00|19522.4|19510.4|19521.2|19509.2|19530.6|19518.6|19503.5|19491.5|0
1742324700000|2025-03-18 19:05:00|19521.1|19509.1|19499|19487|19530|19518|19491|19479|0
1742325000000|2025-03-18 19:10:00|19497.9|19485.9|19505|19493|19513.4|19501.4|19483.7|19471.7|0
1742325300000|2025-03-18 19:15:00|19505.1|19493.1|19513|19501|19518.7|19506.7|19495.7|19483.7|0
1742325600000|2025-03-18 19:20:00|19512.5|19500.5|19505|19493|19526.5|19514.5|19500.5|19488.5|0
1742325900000|2025-03-18 19:25:00|19505.2|19493.2|19487.2|19475.2|19505.2|19493.2|19467.5|19455.5|0
1742326200000|2025-03-18 19:30:00|19493|19481|19499.4|19487.4|19508.2|19496.2|19483.1|19471.1|0
1742326500000|2025-03-18 19:35:00|19499|19487|19468|19456|19499|19487|19468|19456|0
1742326800000|2025-03-18 19:40:00|19471.5|19459.5|19470.5|19458.5|19488.6|19476.6|19457|19445|0
1742327100000|2025-03-18 19:45:00|19471|19459|19452|19440|19476.7|19464.7|19441.7|19429.7|0
1742327400000|2025-03-18 19:50:00|19469.1|19457.1|19477.5|19465.5|19500.5|19488.5|19446.1|19434.1|0
1742327700000|2025-03-18 19:55:00|19478.7|19466.7|19480.1|19468.1|19489|19477|19466.2|19454.2|0
1742328000000|2025-03-18 20:00:00|19485.8|19473.8|19505.5|19493.5|19515.1|19503.1|19485.8|19473.8|0
1742328300000|2025-03-18 20:05:00|19506.9|19494.9|19507.4|19495.4|19508.3|19496.3|19498.1|19486.1|0
1742328600000|2025-03-18 20:10:00|19507.9|19495.9|19501.1|19489.1|19512.8|19500.8|19499.8|19487.8|0
1742328900000|2025-03-18 20:15:00|19498.4|19486.4|19495.8|19483.8|19501.6|19489.6|19490.1|19478.1|0
1742329200000|2025-03-18 20:20:00|19494.4|19482.4|19487.3|19475.3|19495.6|19483.6|19482.8|19470.8|0
1742329500000|2025-03-18 20:25:00|19487.4|19475.4|19491|19479|19496.5|19484.5|19481.1|19469.1|0
1742329800000|2025-03-18 20:30:00|19491.4|19479.4|19494.4|19482.4|19494.9|19482.9|19484.9|19472.9|0
1742330100000|2025-03-18 20:35:00|19494.5|19482.5|19491.1|19479.1|19496.6|19484.6|19489.3|19477.3|0
1742330400000|2025-03-18 20:40:00|19491|19479|19489|19477|19493|19481|19489|19477|0
1742330700000|2025-03-18 20:45:00|19489.9|19477.9|19490.8|19478.8|19494.6|19482.6|19489.9|19477.9|0
1742331000000|2025-03-18 20:50:00|19490.3|19478.3|19486.9|19474.9|19491|19479|19485.4|19473.4|0
1742331300000|2025-03-18 20:55:00|19487.4|19475.4|19481.2|19469.2|19487.6|19475.6|19479.3|19467.3|0
1742331600000|2025-03-18 21:00:00|19483|19471|19483.7|19471.7|19486.7|19474.7|19482.9|19470.9|0
1742331900000|2025-03-18 21:05:00|19483.6|19471.6|19483.1|19471.1|19485.4|19473.4|19482.7|19470.7|0
1742332200000|2025-03-18 21:10:00|19482.8|19470.8|19480.9|19468.9|19483|19471|19480.4|19468.4|0
1742332500000|2025-03-18 21:15:00|19481|19469|19479.1|19467.1|19481|19469|19478.8|19466.8|0
1742332800000|2025-03-18 21:20:00|19478.9|19466.9|19478.2|19466.2|19481|19469|19478.2|19466.2|0
1742333100000|2025-03-18 21:25:00|19478|19466|19478.7|19466.7|19479|19467|19477.5|19465.5|0
1742333400000|2025-03-18 21:30:00|19478.9|19466.9|19478.8|19466.8|19479.8|19467.8|19478.7|19466.7|0
1742333700000|2025-03-18 21:35:00|19478.6|19466.6|19477.9|19465.9|19479|19467|19476.8|19464.8|0
1742334000000|2025-03-18 21:40:00|19477.2|19465.2|19479|19467|19479.5|19467.5|19477.2|19465.2|0
1742334300000|2025-03-18 21:45:00|19479.1|19467.1|19479.4|19467.4|19480.8|19468.8|19479|19467|0
1742334600000|2025-03-18 21:50:00|19480.3|19468.3|19481.7|19469.7|19482|19470|19480.3|19468.3|0
1742334900000|2025-03-18 21:55:00|19481.8|19469.8|19480.9|19468.9|19482.1|19470.1|19480.5|19468.5|0
1742335200000|2025-03-18 22:00:00|19482.8|19470.8|19483.5|19471.5|19485|19473|19471.6|19459.6|0
1742335500000|2025-03-18 22:05:00|19483.8|19471.8|19474.5|19462.5|19484.8|19472.8|19472.8|19460.8|0
1742335800000|2025-03-18 22:10:00|19474.6|19462.6|19462.1|19450.1|19480.8|19468.8|19452.9|19440.9|0
1742336100000|2025-03-18 22:15:00|19463.8|19451.8|19463.7|19451.7|19471.2|19459.2|19459|19447|0
1742336400000|2025-03-18 22:20:00|19464.1|19452.1|19471.3|19459.3|19472.7|19460.7|19463|19451|0
1742336700000|2025-03-18 22:25:00|19471.2|19459.2|19448.6|19436.6|19472.6|19460.6|19448.2|19436.2|0
1742337000000|2025-03-18 22:30:00|19450|19438|19463.5|19451.5|19464.5|19452.5|19449.7|19437.7|0
1742337300000|2025-03-18 22:35:00|19463.6|19451.6|19464.6|19452.6|19468|19456|19461.1|19449.1|0
1742337600000|2025-03-18 22:40:00|19464.7|19452.7|19481.2|19469.2|19482.7|19470.7|19464.7|19452.7|0
1742337900000|2025-03-18 22:45:00|19481.6|19469.6|19487.6|19475.6|19490.7|19478.7|19479.7|19467.7|0
1742338200000|2025-03-18 22:50:00|19486.8|19474.8|19498.8|19486.8|19501.5|19489.5|19486.8|19474.8|0
1742338500000|2025-03-18 22:55:00|19498.6|19486.6|19489.5|19477.5|19503.8|19491.8|19488.1|19476.1|0
1742338800000|2025-03-18 23:00:00|19489.6|19477.6|19497.5|19485.5|19500.2|19488.2|19489.6|19477.6|0
1742339100000|2025-03-18 23:05:00|19498.5|19486.5|19494.7|19482.7|19499.5|19487.5|19491|19479|0
1742339400000|2025-03-18 23:10:00|19495.2|19483.2|19491.8|19479.8|19496.5|19484.5|19491.8|19479.8|0
1742339700000|2025-03-18 23:15:00|19492|19480|19480.2|19468.2|19492|19480|19474.2|19462.2|0
1742340000000|2025-03-18 23:20:00|19480.5|19468.5|19477.2|19465.2|19482.2|19470.2|19467.2|19455.2|0
1742340300000|2025-03-18 23:25:00|19477.3|19465.3|19479|19467|19484.8|19472.8|19476|19464|0
1742340600000|2025-03-18 23:30:00|19478.7|19466.7|19489.5|19477.5|19495.3|19483.3|19471.6|19459.6|0
1742340900000|2025-03-18 23:35:00|19489.3|19477.3|19492.6|19480.6|19496.6|19484.6|19489.3|19477.3|0
1742341200000|2025-03-18 23:40:00|19492.5|19480.5|19490.3|19478.3|19494.6|19482.6|19489.2|19477.2|0
1742341500000|2025-03-18 23:45:00|19490.5|19478.5|19490.6|19478.6|19496.8|19484.8|19487.8|19475.8|0
1742341800000|2025-03-18 23:50:00|19490.3|19478.3|19491.3|19479.3|19497.5|19485.5|19488.1|19476.1|0
1742342100000|2025-03-18 23:55:00|19491.2|19479.2|19490.1|19478.1|19494|19482|19487|19475|0
1742342400000|2025-03-19 00:00:00|19490|19478|19495.1|19483.1|19496.7|19484.7|19487.2|19475.2|0
1742342700000|2025-03-19 00:05:00|19495.2|19483.2|19500.7|19488.7|19502.6|19490.6|19494.6|19482.6|0
1742343000000|2025-03-19 00:10:00|19500.5|19488.5|19505.6|19493.6|19506.8|19494.8|19497.1|19485.1|0
1742343300000|2025-03-19 00:15:00|19505.2|19493.2|19508.8|19496.8|19509.5|19497.5|19502.3|19490.3|0
1742343600000|2025-03-19 00:20:00|19509|19497|19527.6|19515.6|19532.3|19520.3|19509|19497|0
1742343900000|2025-03-19 00:25:00|19527.7|19515.7|19539.1|19527.1|19544.3|19532.3|19522.6|19510.6|0
1742344200000|2025-03-19 00:30:00|19537|19525|19538.8|19526.8|19543.7|19531.7|19532.2|19520.2|0
1742344500000|2025-03-19 00:35:00|19539.7|19527.7|19555.1|19543.1|19560.3|19548.3|19539.2|19527.2|0
1742344800000|2025-03-19 00:40:00|19555|19543|19565.2|19553.2|19565.8|19553.8|19553.6|19541.6|0
1742345100000|2025-03-19 00:45:00|19565.7|19553.7|19559.5|19547.5|19569.7|19557.7|19558.1|19546.1|0
1742345400000|2025-03-19 00:50:00|19560.8|19548.8|19567.2|19555.2|19577|19565|19557.2|19545.2|0
1742345700000|2025-03-19 00:55:00|19567.3|19555.3|19557|19545|19569.8|19557.8|19553.3|19541.3|0
1742346000000|2025-03-19 01:00:00|19558.2|19546.2|19557.1|19545.1|19561.2|19549.2|19551.3|19539.3|0
1742346300000|2025-03-19 01:05:00|19557.3|19545.3|19553.7|19541.7|19562.6|19550.6|19551.5|19539.5|0
1742346600000|2025-03-19 01:10:00|19554|19542|19556.7|19544.7|19567.3|19555.3|19553.5|19541.5|0
1742346900000|2025-03-19 01:15:00|19556.8|19544.8|19550.3|19538.3|19558.3|19546.3|19547.6|19535.6|0
1742347200000|2025-03-19 01:20:00|19550.5|19538.5|19554|19542|19558.1|19546.1|19546.6|19534.6|0
1742347500000|2025-03-19 01:25:00|19554.2|19542.2|19554.5|19542.5|19560.6|19548.6|19552.5|19540.5|0
1742347800000|2025-03-19 01:30:00|19554.3|19542.3|19550.2|19538.2|19556|19544|19543.2|19531.2|0
1742348100000|2025-03-19 01:35:00|19550.5|19538.5|19557.7|19545.7|19559|19547|19548.3|19536.3|0
1742348400000|2025-03-19 01:40:00|19557.8|19545.8|19559.3|19547.3|19560.8|19548.8|19554.3|19542.3|0
1742348700000|2025-03-19 01:45:00|19558.7|19546.7|19545|19533|19561.2|19549.2|19543.7|19531.7|0
1742349000000|2025-03-19 01:50:00|19545.2|19533.2|19552.2|19540.2|19558.2|19546.2|19543.8|19531.8|0
1742349300000|2025-03-19 01:55:00|19552.1|19540.1|19552|19540|19554.2|19542.2|19551|19539|0
1742349600000|2025-03-19 02:00:00|19553.3|19541.3|19545.5|19533.5|19554|19542|19545.5|19533.5|0
1742349900000|2025-03-19 02:05:00|19545.8|19533.8|19555.1|19543.1|19556.5|19544.5|19545.8|19533.8|0
1742350200000|2025-03-19 02:10:00|19555|19543|19552.6|19540.6|19557.8|19545.8|19550.2|19538.2|0
1742350500000|2025-03-19 02:15:00|19552.5|19540.5|19557.6|19545.6|19558.5|19546.5|19552.5|19540.5|0
1742350800000|2025-03-19 02:20:00|19557.5|19545.5|19553|19541|19558|19546|19552.5|19540.5|0
1742351100000|2025-03-19 02:25:00|19553.2|19541.2|19554.2|19542.2|19560.8|19548.8|19552.5|19540.5|0
1742351400000|2025-03-19 02:30:00|19554.1|19542.1|19559.2|19547.2|19560.2|19548.2|19547.3|19535.3|0
1742351700000|2025-03-19 02:35:00|19559.5|19547.5|19555.7|19543.7|19560.5|19548.5|19551|19539|0
1742352000000|2025-03-19 02:40:00|19554.7|19542.7|19555.5|19543.5|19560.8|19548.8|19553|19541|0
1742352300000|2025-03-19 02:45:00|19555|19543|19547.7|19535.7|19555.3|19543.3|19547.2|19535.2|0
1742352600000|2025-03-19 02:50:00|19548.6|19536.6|19542.7|19530.7|19550|19538|19541.2|19529.2|0
1742352900000|2025-03-19 02:55:00|19542.6|19530.6|19534.7|19522.7|19544.7|19532.7|19534.7|19522.7|0
1742353200000|2025-03-19 03:00:00|19535.7|19523.7|19546|19534|19548.5|19536.5|19535.7|19523.7|0
1742353500000|2025-03-19 03:05:00|19545.1|19533.1|19552.3|19540.3|19552.8|19540.8|19545|19533|0
1742353800000|2025-03-19 03:10:00|19552.5|19540.5|19553.5|19541.5|19554.5|19542.5|19550.1|19538.1|0
1742354100000|2025-03-19 03:15:00|19553.3|19541.3|19549.8|19537.8|19555|19543|19549.8|19537.8|0
1742354400000|2025-03-19 03:20:00|19549.7|19537.7|19546|19534|19551.1|19539.1|19542.7|19530.7|0
1742354700000|2025-03-19 03:25:00|19545.8|19533.8|19544.3|19532.3|19550.7|19538.7|19542.7|19530.7|0
1742355000000|2025-03-19 03:30:00|19544.7|19532.7|19549.1|19537.1|19549.1|19537.1|19544.5|19532.5|0
1742355300000|2025-03-19 03:35:00|19548.8|19536.8|19539.1|19527.1|19549.1|19537.1|19537.1|19525.1|0
1742355600000|2025-03-19 03:40:00|19539|19527|19540.8|19528.8|19544.3|19532.3|19538|19526|0
1742355900000|2025-03-19 03:45:00|19540.7|19528.7|19539|19527|19542.5|19530.5|19535.8|19523.8|0
1742356200000|2025-03-19 03:50:00|19539.1|19527.1|19543.7|19531.7|19546.3|19534.3|19539.1|19527.1|0
1742356500000|2025-03-19 03:55:00|19543.1|19531.1|19544.2|19532.2|19546.2|19534.2|19538.8|19526.8|0
1742356800000|2025-03-19 04:00:00|19544.3|19532.3|19534.2|19522.2|19545.6|19533.6|19532.5|19520.5|0
1742357100000|2025-03-19 04:05:00|19534.5|19522.5|19531.5|19519.5|19535.2|19523.2|19527.7|19515.7|0
1742357400000|2025-03-19 04:10:00|19531.3|19519.3|19530.8|19518.8|19532|19520|19528.1|19516.1|0
1742357700000|2025-03-19 04:15:00|19530.6|19518.6|19523.8|19511.8|19530.8|19518.8|19521.7|19509.7|0
1742358000000|2025-03-19 04:20:00|19524.2|19512.2|19526.1|19514.1|19526.2|19514.2|19521.5|19509.5|0
1742358300000|2025-03-19 04:25:00|19526.7|19514.7|19519.5|19507.5|19528|19516|19518.8|19506.8|0
1742358600000|2025-03-19 04:30:00|19519.3|19507.3|19518.2|19506.2|19526.6|19514.6|19517.8|19505.8|0
1742358900000|2025-03-19 04:35:00|19518.1|19506.1|19518.8|19506.8|19521.6|19509.6|19517.3|19505.3|0
1742359200000|2025-03-19 04:40:00|19519|19507|19517.8|19505.8|19519.3|19507.3|19512.2|19500.2|0
1742359500000|2025-03-19 04:45:00|19517.7|19505.7|19520.2|19508.2|19522.1|19510.1|19516.2|19504.2|0
1742359800000|2025-03-19 04:50:00|19520.3|19508.3|19517.3|19505.3|19520.6|19508.6|19513.6|19501.6|0
1742360100000|2025-03-19 04:55:00|19517.2|19505.2|19516.5|19504.5|19518.2|19506.2|19512.7|19500.7|0
1742360400000|2025-03-19 05:00:00|19517.5|19505.5|19509.6|19497.6|19518|19506|19509.1|19497.1|0
1742360700000|2025-03-19 05:05:00|19509.5|19497.5|19510.8|19498.8|19514.8|19502.8|19506.7|19494.7|0
1742361000000|2025-03-19 05:10:00|19511|19499|19509.5|19497.5|19517|19505|19508|19496|0
1742361300000|2025-03-19 05:15:00|19509.2|19497.2|19510.7|19498.7|19515.2|19503.2|19508.1|19496.1|0
1742361600000|2025-03-19 05:20:00|19511.1|19499.1|19520.1|19508.1|19520.1|19508.1|19510|19498|0
1742361900000|2025-03-19 05:25:00|19519.6|19507.6|19527.6|19515.6|19530|19518|19519.2|19507.2|0
1742362200000|2025-03-19 05:30:00|19527.5|19515.5|19539|19527|19540.1|19528.1|19527.5|19515.5|0
1742362500000|2025-03-19 05:35:00|19540.3|19528.3|19536.2|19524.2|19543.1|19531.1|19530.8|19518.8|0
1742362800000|2025-03-19 05:40:00|19536.1|19524.1|19534|19522|19538|19526|19530.7|19518.7|0
1742363100000|2025-03-19 05:45:00|19535.7|19523.7|19520.3|19508.3|19535.7|19523.7|19520.2|19508.2|0
1742363400000|2025-03-19 05:50:00|19520.5|19508.5|19515.5|19503.5|19523.3|19511.3|19513.7|19501.7|0
1742363700000|2025-03-19 05:55:00|19515.3|19503.3|19519|19507|19519.3|19507.3|19512.7|19500.7|0
1742364000000|2025-03-19 06:00:00|19518.6|19506.6|19522.1|19510.1|19522.1|19510.1|19510.7|19498.7|0
1742364300000|2025-03-19 06:05:00|19522|19510|19518.5|19506.5|19523.3|19511.3|19513.3|19501.3|0
1742364600000|2025-03-19 06:10:00|19518.1|19506.1|19507.6|19495.6|19519.3|19507.3|19507.3|19495.3|0
1742364900000|2025-03-19 06:15:00|19507.5|19495.5|19508.7|19496.7|19510|19498|19504.6|19492.6|0
1742365200000|2025-03-19 06:20:00|19508.6|19496.6|19512.5|19500.5|19516.5|19504.5|19506.1|19494.1|0
1742365500000|2025-03-19 06:25:00|19512|19500|19515.8|19503.8|19517.2|19505.2|19508.8|19496.8|0
1742365800000|2025-03-19 06:30:00|19515.6|19503.6|19518.1|19506.1|19518.2|19506.2|19499.1|19487.1|0
1742366100000|2025-03-19 06:35:00|19517.5|19505.5|19516.6|19504.6|19524.7|19512.7|19515|19503|0
1742366400000|2025-03-19 06:40:00|19516.7|19504.7|19518|19506|19520.7|19508.7|19512|19500|0
1742366700000|2025-03-19 06:45:00|19516.1|19504.1|19517.5|19505.5|19523|19511|19516|19504|0
1742367000000|2025-03-19 06:50:00|19515.1|19503.1|19518.2|19506.2|19519|19507|19507.7|19495.7|0
1742367300000|2025-03-19 06:55:00|19518.6|19506.6|19520.2|19508.2|19520.6|19508.6|19516.5|19504.5|0
1742367600000|2025-03-19 07:00:00|19519.7|19507.7|19500.5|19488.5|19519.7|19507.7|19496.3|19484.3|0
1742367900000|2025-03-19 07:05:00|19500.3|19488.3|19486.5|19474.5|19500.5|19488.5|19485.7|19473.7|0
1742368200000|2025-03-19 07:10:00|19487.6|19475.6|19477.7|19465.7|19495.3|19483.3|19476.3|19464.3|0
1742368500000|2025-03-19 07:15:00|19477.5|19465.5|19500.7|19488.7|19501.2|19489.2|19477.5|19465.5|0
1742368800000|2025-03-19 07:20:00|19501.3|19489.3|19498|19486|19505.2|19493.2|19489.5|19477.5|0
1742369100000|2025-03-19 07:25:00|19498.7|19486.7|19505|19493|19508.3|19496.3|19497.8|19485.8|0
1742369400000|2025-03-19 07:30:00|19504.7|19492.7|19495.8|19483.8|19507.5|19495.5|19495.2|19483.2|0
1742369700000|2025-03-19 07:35:00|19496.3|19484.3|19466|19454|19496.7|19484.7|19464|19452|0
1742370000000|2025-03-19 07:40:00|19466.8|19454.8|19452.6|19440.6|19470.6|19458.6|19441.7|19429.7|0
1742370300000|2025-03-19 07:45:00|19451|19439|19461.7|19449.7|19465.1|19453.1|19442.7|19430.7|0
1742370600000|2025-03-19 07:50:00|19463|19451|19460.1|19448.1|19472|19460|19454.2|19442.2|0
1742370900000|2025-03-19 07:55:00|19460|19448|19453.5|19441.5|19460.6|19448.6|19444.7|19432.7|0
1742371200000|2025-03-19 08:00:00|19456.8|19444.8|19474.5|19462.5|19480.1|19468.1|19456|19444|0
1742371500000|2025-03-19 08:05:00|19472.7|19460.7|19496.2|19484.2|19498.8|19486.8|19468.1|19456.1|0
1742371800000|2025-03-19 08:10:00|19496.1|19484.1|19488|19476|19497.3|19485.3|19475|19463|0
1742372100000|2025-03-19 08:15:00|19489.1|19477.1|19484|19472|19489.3|19477.3|19468.1|19456.1|0
1742372400000|2025-03-19 08:20:00|19483.1|19471.1|19486.7|19474.7|19495.5|19483.5|19481.6|19469.6|0
1742372700000|2025-03-19 08:25:00|19487.7|19475.7|19501.7|19489.7|19504.8|19492.8|19484.7|19472.7|0
1742373000000|2025-03-19 08:30:00|19502.5|19490.5|19523.8|19511.8|19523.8|19511.8|19498.2|19486.2|0
1742373300000|2025-03-19 08:35:00|19525|19513|19519.7|19507.7|19527.1|19515.1|19519.7|19507.7|0
1742373600000|2025-03-19 08:40:00|19520.5|19508.5|19510.2|19498.2|19521.1|19509.1|19505.2|19493.2|0
1742373900000|2025-03-19 08:45:00|19510.1|19498.1|19518.3|19506.3|19518.7|19506.7|19502.8|19490.8|0
1742374200000|2025-03-19 08:50:00|19518.2|19506.2|19512|19500|19519.7|19507.7|19502.1|19490.1|0
1742374500000|2025-03-19 08:55:00|19513.6|19501.6|19502.6|19490.6|19513.6|19501.6|19502.6|19490.6|0
1742374800000|2025-03-19 09:00:00|19503.1|19491.1|19498.2|19486.2|19504.8|19492.8|19491.2|19479.2|0
1742375100000|2025-03-19 09:05:00|19498|19486|19513.1|19501.1|19514.3|19502.3|19495.1|19483.1|0
1742375400000|2025-03-19 09:10:00|19512.8|19500.8|19487.5|19475.5|19518.8|19506.8|19487.5|19475.5|0
1742375700000|2025-03-19 09:15:00|19489.2|19477.2|19496|19484|19499.2|19487.2|19487.2|19475.2|0
1742376000000|2025-03-19 09:20:00|19496.2|19484.2|19511.2|19499.2|19511.7|19499.7|19495.7|19483.7|0
1742376300000|2025-03-19 09:25:00|19510.5|19498.5|19523.7|19511.7|19526.1|19514.1|19510|19498|0
1742376600000|2025-03-19 09:30:00|19523.6|19511.6|19530.6|19518.6|19537.5|19525.5|19518.6|19506.6|0
1742376900000|2025-03-19 09:35:00|19529|19517|19536|19524|19539.5|19527.5|19528.7|19516.7|0
1742377200000|2025-03-19 09:40:00|19535.5|19523.5|19537.2|19525.2|19540.7|19528.7|19529.3|19517.3|0
1742377500000|2025-03-19 09:45:00|19537.3|19525.3|19540.2|19528.2|19540.6|19528.6|19530.2|19518.2|0
1742377800000|2025-03-19 09:50:00|19540.3|19528.3|19546.8|19534.8|19547|19535|19536.3|19524.3|0
1742378100000|2025-03-19 09:55:00|19546.1|19534.1|19544.7|19532.7|19547.7|19535.7|19537.3|19525.3|0
1742378400000|2025-03-19 10:00:00|19544.5|19532.5|19559.8|19547.8|19563.8|19551.8|19544|19532|0
1742378700000|2025-03-19 10:05:00|19559.7|19547.7|19546.8|19534.8|19560.8|19548.8|19544.8|19532.8|0
1742379000000|2025-03-19 10:10:00|19546.7|19534.7|19551.6|19539.6|19555.1|19543.1|19543.8|19531.8|0
1742379300000|2025-03-19 10:15:00|19552.5|19540.5|19551.1|19539.1|19555.1|19543.1|19542.7|19530.7|0
1742379600000|2025-03-19 10:20:00|19551|19539|19546.6|19534.6|19552.7|19540.7|19543.5|19531.5|0
1742379900000|2025-03-19 10:25:00|19546.5|19534.5|19553.2|19541.2|19553.8|19541.8|19539|19527|0
1742380200000|2025-03-19 10:30:00|19552.7|19540.7|19554.6|19542.6|19566|19554|19550.5|19538.5|0
1742380500000|2025-03-19 10:35:00|19554.1|19542.1|19548.1|19536.1|19557.1|19545.1|19545.6|19533.6|0
1742380800000|2025-03-19 10:40:00|19548|19536|19539.1|19527.1|19548.7|19536.7|19537.5|19525.5|0
1742381100000|2025-03-19 10:45:00|19539.6|19527.6|19541.8|19529.8|19545.8|19533.8|19535.8|19523.8|0
1742381400000|2025-03-19 10:50:00|19541.7|19529.7|19535.5|19523.5|19542.5|19530.5|19532.6|19520.6|0
1742381700000|2025-03-19 10:55:00|19535.6|19523.6|19539.6|19527.6|19541|19529|19530.3|19518.3|0
1742382000000|2025-03-19 11:00:00|19536.8|19524.8|19542.5|19530.5|19544.3|19532.3|19534.3|19522.3|0
1742382300000|2025-03-19 11:05:00|19542.1|19530.1|19544.8|19532.8|19545.3|19533.3|19540.7|19528.7|0
1742382600000|2025-03-19 11:10:00|19545.1|19533.1|19557.6|19545.6|19557.7|19545.7|19542.3|19530.3|0
1742382900000|2025-03-19 11:15:00|19557.7|19545.7|19551.3|19539.3|19558|19546|19545.3|19533.3|0
1742383200000|2025-03-19 11:20:00|19551.1|19539.1|19554.5|19542.5|19556.5|19544.5|19544.3|19532.3|0
1742383500000|2025-03-19 11:25:00|19554.6|19542.6|19553.2|19541.2|19560.3|19548.3|19549.6|19537.6|0
1742383800000|2025-03-19 11:30:00|19552.1|19540.1|19550.6|19538.6|19553.3|19541.3|19547.7|19535.7|0
1742384100000|2025-03-19 11:35:00|19550.7|19538.7|19560.1|19548.1|19561.2|19549.2|19548.3|19536.3|0
1742384400000|2025-03-19 11:40:00|19559.8|19547.8|19568.5|19556.5|19570.3|19558.3|19557.2|19545.2|0
1742384700000|2025-03-19 11:45:00|19568.6|19556.6|19563|19551|19570.3|19558.3|19555.1|19543.1|0
1742385000000|2025-03-19 11:50:00|19562.2|19550.2|19559.7|19547.7|19566.7|19554.7|19558.7|19546.7|0
1742385300000|2025-03-19 11:55:00|19559.6|19547.6|19555|19543|19563|19551|19530.3|19518.3|0
1742385600000|2025-03-19 12:00:00|19554.3|19542.3|19548.6|19536.6|19564.5|19552.5|19542.6|19530.6|0
1742385900000|2025-03-19 12:05:00|19547.5|19535.5|19547.7|19535.7|19559.1|19547.1|19543.1|19531.1|0
1742386200000|2025-03-19 12:10:00|19547.8|19535.8|19550.7|19538.7|19558.8|19546.8|19546.3|19534.3|0
1742386500000|2025-03-19 12:15:00|19550.6|19538.6|19545.7|19533.7|19564|19552|19545.5|19533.5|0
1742386800000|2025-03-19 12:20:00|19545.5|19533.5|19537.5|19525.5|19547.2|19535.2|19535|19523|0
1742387100000|2025-03-19 12:25:00|19537.6|19525.6|19537|19525|19546.6|19534.6|19531.3|19519.3|0
1742387400000|2025-03-19 12:30:00|19535.8|19523.8|19540.6|19528.6|19541.8|19529.8|19525.7|19513.7|0
1742387700000|2025-03-19 12:35:00|19540.5|19528.5|19529.6|19517.6|19542.7|19530.7|19528.6|19516.6|0
1742388000000|2025-03-19 12:40:00|19529.7|19517.7|19542.8|19530.8|19543.5|19531.5|19524.2|19512.2|0
1742388300000|2025-03-19 12:45:00|19543.1|19531.1|19547.3|19535.3|19554.1|19542.1|19540.5|19528.5|0
1742388600000|2025-03-19 12:50:00|19546.7|19534.7|19548.1|19536.1|19550|19538|19544.8|19532.8|0
1742388900000|2025-03-19 12:55:00|19548.2|19536.2|19542.2|19530.2|19548.2|19536.2|19531.8|19519.8|0
1742389200000|2025-03-19 13:00:00|19542|19530|19539.1|19527.1|19548.3|19536.3|19537.7|19525.7|0
1742389500000|2025-03-19 13:05:00|19538.2|19526.2|19546.1|19534.1|19551.6|19539.6|19538.2|19526.2|0
1742389800000|2025-03-19 13:10:00|19546|19534|19542.2|19530.2|19547.1|19535.1|19527|19515|0
1742390100000|2025-03-19 13:15:00|19542.5|19530.5|19540.6|19528.6|19546.7|19534.7|19529.2|19517.2|0
1742390400000|2025-03-19 13:20:00|19540|19528|19539.2|19527.2|19545.1|19533.1|19531.8|19519.8|0
1742390700000|2025-03-19 13:25:00|19539|19527|19567.1|19555.1|19572|19560|19531.5|19519.5|0
1742391000000|2025-03-19 13:30:00|19569.8|19557.8|19554.2|19542.2|19595.5|19583.5|19550.7|19538.7|0
1742391300000|2025-03-19 13:35:00|19551.5|19539.5|19547.6|19535.6|19569|19557|19529.8|19517.8|0
1742391600000|2025-03-19 13:40:00|19548.1|19536.1|19508.2|19496.2|19562|19550|19489.6|19477.6|0
1742391900000|2025-03-19 13:45:00|19506.8|19494.8|19565|19553|19579.8|19567.8|19504.8|19492.8|0
1742392200000|2025-03-19 13:50:00|19566.2|19554.2|19614.2|19602.2|19619.6|19607.6|19555.2|19543.2|0
1742392500000|2025-03-19 13:55:00|19613.2|19601.2|19602.6|19590.6|19625.1|19613.1|19600.3|19588.3|0
1742392800000|2025-03-19 14:00:00|19605.1|19593.1|19644.2|19632.2|19648.7|19636.7|19605.1|19593.1|0
1742393100000|2025-03-19 14:05:00|19644.1|19632.1|19677.1|19665.1|19680.5|19668.5|19639.1|19627.1|0
1742393400000|2025-03-19 14:10:00|19676.7|19664.7|19663.3|19651.3|19678.1|19666.1|19648|19636|0
1742393700000|2025-03-19 14:15:00|19665|19653|19666.6|19654.6|19671|19659|19647.1|19635.1|0
1742394000000|2025-03-19 14:20:00|19668.6|19656.6|19645.8|19633.8|19673.6|19661.6|19643.3|19631.3|0
1742394300000|2025-03-19 14:25:00|19647.1|19635.1|19630|19618|19655.1|19643.1|19625.8|19613.8|0
1742394600000|2025-03-19 14:30:00|19629.3|19617.3|19635.5|19623.5|19641.8|19629.8|19617.7|19605.7|0
1742394900000|2025-03-19 14:35:00|19633.3|19621.3|19631.7|19619.7|19646.6|19634.6|19620.2|19608.2|0
1742395200000|2025-03-19 14:40:00|19632.2|19620.2|19609.7|19597.7|19640|19628|19597.8|19585.8|0
1742395500000|2025-03-19 14:45:00|19609.3|19597.3|19609.5|19597.5|19614.8|19602.8|19589.3|19577.3|0
1742395800000|2025-03-19 14:50:00|19610.1|19598.1|19581.5|19569.5|19610.1|19598.1|19578.1|19566.1|0
1742396100000|2025-03-19 14:55:00|19582.3|19570.3|19578.7|19566.7|19594.1|19582.1|19571.1|19559.1|0
1742396400000|2025-03-19 15:00:00|19579.5|19567.5|19598.5|19586.5|19601.8|19589.8|19572.7|19560.7|0
1742396700000|2025-03-19 15:05:00|19601.3|19589.3|19640.7|19628.7|19641.1|19629.1|19598.3|19586.3|0
1742397000000|2025-03-19 15:10:00|19641.8|19629.8|19642.5|19630.5|19655.5|19643.5|19639|19627|0
1742397300000|2025-03-19 15:15:00|19643.6|19631.6|19610.1|19598.1|19646.3|19634.3|19606.8|19594.8|0
1742397600000|2025-03-19 15:20:00|19609.8|19597.8|19645.2|19633.2|19655.1|19643.1|19603.8|19591.8|0
1742397900000|2025-03-19 15:25:00|19645|19633|19656.5|19644.5|19664.5|19652.5|19635|19623|0
1742398200000|2025-03-19 15:30:00|19656.3|19644.3|19664.5|19652.5|19670.1|19658.1|19642.8|19630.8|0
1742398500000|2025-03-19 15:35:00|19665.1|19653.1|19665.1|19653.1|19670.6|19658.6|19653.3|19641.3|0
1742398800000|2025-03-19 15:40:00|19664.5|19652.5|19681.3|19669.3|19683.3|19671.3|19663.5|19651.5|0
1742399100000|2025-03-19 15:45:00|19681.8|19669.8|19684.5|19672.5|19684.8|19672.8|19670.6|19658.6|0
1742399400000|2025-03-19 15:50:00|19684.3|19672.3|19706.3|19694.3|19717.8|19705.8|19684.3|19672.3|0
1742399700000|2025-03-19 15:55:00|19706.7|19694.7|19700.8|19688.8|19715.6|19703.6|19691.1|19679.1|0
1742400000000|2025-03-19 16:00:00|19699.6|19687.6|19691.6|19679.6|19707.6|19695.6|19689.3|19677.3|0
1742400300000|2025-03-19 16:05:00|19692.5|19680.5|19697.5|19685.5|19713.6|19701.6|19688.6|19676.6|0
1742400600000|2025-03-19 16:10:00|19696.7|19684.7|19676.8|19664.8|19700.3|19688.3|19672.7|19660.7|0
1742400900000|2025-03-19 16:15:00|19678.8|19666.8|19674|19662|19678.8|19666.8|19663.1|19651.1|0
1742401200000|2025-03-19 16:20:00|19672.6|19660.6|19676.8|19664.8|19686.6|19674.6|19664.6|19652.6|0
1742401500000|2025-03-19 16:25:00|19677.6|19665.6|19687.5|19675.5|19690.7|19678.7|19668.5|19656.5|0
1742401800000|2025-03-19 16:30:00|19685.6|19673.6|19670.3|19658.3|19689.3|19677.3|19658.2|19646.2|0
1742402100000|2025-03-19 16:35:00|19669.6|19657.6|19658.3|19646.3|19673.5|19661.5|19656.1|19644.1|0
1742402400000|2025-03-19 16:40:00|19657.3|19645.3|19656.2|19644.2|19659.6|19647.6|19647|19635|0
1742402700000|2025-03-19 16:45:00|19656.6|19644.6|19646.8|19634.8|19659.3|19647.3|19644.3|19632.3|0
1742403000000|2025-03-19 16:50:00|19647.6|19635.6|19669.6|19657.6|19671.1|19659.1|19635.5|19623.5|0
1742403300000|2025-03-19 16:55:00|19669.1|19657.1|19657.1|19645.1|19670.1|19658.1|19639.8|19627.8|0
1742403600000|2025-03-19 17:00:00|19657|19645|19650.8|19638.8|19666.3|19654.3|19642|19630|0
1742403900000|2025-03-19 17:05:00|19651.6|19639.6|19620.8|19608.8|19655|19643|19616.5|19604.5|0
1742404200000|2025-03-19 17:10:00|19620.6|19608.6|19597.6|19585.6|19627|19615|19593.1|19581.1|0
1742404500000|2025-03-19 17:15:00|19595.3|19583.3|19603.1|19591.1|19610.2|19598.2|19584.1|19572.1|0
1742404800000|2025-03-19 17:20:00|19601.6|19589.6|19602.2|19590.2|19612|19600|19597.8|19585.8|0
1742405100000|2025-03-19 17:25:00|19602.7|19590.7|19587.5|19575.5|19605.3|19593.3|19585.3|19573.3|0
1742405400000|2025-03-19 17:30:00|19586.5|19574.5|19594.5|19582.5|19595.3|19583.3|19569.3|19557.3|0
1742405700000|2025-03-19 17:35:00|19593.3|19581.3|19620.1|19608.1|19621.2|19609.2|19593.1|19581.1|0
1742406000000|2025-03-19 17:40:00|19620.3|19608.3|19600.8|19588.8|19630.7|19618.7|19597.2|19585.2|0
1742406300000|2025-03-19 17:45:00|19601.2|19589.2|19579.3|19567.3|19605.6|19593.6|19567.6|19555.6|0
1742406600000|2025-03-19 17:50:00|19578.5|19566.5|19600.8|19588.8|19606.1|19594.1|19577.2|19565.2|0
1742406900000|2025-03-19 17:55:00|19599.5|19587.5|19594.3|19582.3|19603.5|19591.5|19590.5|19578.5|0
1742407200000|2025-03-19 18:00:00|19574.1|19562.1|19647.3|19635.3|19675.6|19663.6|19574.1|19562.1|0
1742407500000|2025-03-19 18:05:00|19647.4|19635.4|19649.1|19637.1|19655.4|19643.4|19599.7|19587.7|0
1742407800000|2025-03-19 18:10:00|19651.1|19639.1|19681.8|19669.8|19697.4|19685.4|19651.1|19639.1|0
1742408100000|2025-03-19 18:15:00|19689.2|19677.2|19690.6|19678.6|19714.9|19702.9|19689.2|19677.2|0
1742408400000|2025-03-19 18:20:00|19690.3|19678.3|19683.3|19671.3|19699.4|19687.4|19671.2|19659.2|0
1742408700000|2025-03-19 18:25:00|19682.8|19670.8|19660.1|19648.1|19694.9|19682.9|19651.1|19639.1|0
1742409000000|2025-03-19 18:30:00|19663.9|19651.9|19719.4|19707.4|19746.6|19734.6|19663.9|19651.9|0
1742409300000|2025-03-19 18:35:00|19720.6|19708.6|19700.8|19688.8|19735.7|19723.7|19689.4|19677.4|0
1742409600000|2025-03-19 18:40:00|19701.4|19689.4|19756.4|19744.4|19765.4|19753.4|19684.9|19672.9|0
1742409900000|2025-03-19 18:45:00|19758.4|19746.4|19738.8|19726.8|19769.6|19757.6|19731.6|19719.6|0
1742410200000|2025-03-19 18:50:00|19738.9|19726.9|19776.4|19764.4|19791.2|19779.2|19735.7|19723.7|0
1742410500000|2025-03-19 18:55:00|19778.6|19766.6|19814.1|19802.1|19817.8|19805.8|19763.1|19751.1|0
1742410800000|2025-03-19 19:00:00|19815.2|19803.2|19846.8|19834.8|19852.1|19840.1|19815.2|19803.2|0
1742411100000|2025-03-19 19:05:00|19847.4|19835.4|19911.3|19899.3|19916.8|19904.8|19843.6|19831.6|0
1742411400000|2025-03-19 19:10:00|19912.9|19900.9|19885.1|19873.1|19931.1|19919.1|19856.3|19844.3|0
1742411700000|2025-03-19 19:15:00|19887.2|19875.2|19855.8|19843.8|19899.8|19887.8|19844.8|19832.8|0
1742412000000|2025-03-19 19:20:00|19853.9|19841.9|19811.2|19799.2|19856.1|19844.1|19787.7|19775.7|0
1742412300000|2025-03-19 19:25:00|19813.7|19801.7|19745.8|19733.8|19818.2|19806.2|19728.2|19716.2|0
1742412600000|2025-03-19 19:30:00|19740.9|19728.9|19772.1|19760.1|19796.7|19784.7|19731.3|19719.3|0
1742412900000|2025-03-19 19:35:00|19771.2|19759.2|19803.4|19791.4|19807.9|19795.9|19743.9|19731.9|0
1742413200000|2025-03-19 19:40:00|19799.7|19787.7|19842.8|19830.8|19847.2|19835.2|19799.1|19787.1|0
1742413500000|2025-03-19 19:45:00|19841.4|19829.4|19801.9|19789.9|19842.6|19830.6|19786.2|19774.2|0
1742413800000|2025-03-19 19:50:00|19773.9|19761.9|19767.2|19755.2|19785.9|19773.9|19748.1|19736.1|0
1742414100000|2025-03-19 19:55:00|19744.1|19732.1|19740.3|19728.3|19748.6|19736.6|19725.4|19713.4|0
1742414400000|2025-03-19 20:00:00|19742.5|19730.5|19757.3|19745.3|19761.6|19749.6|19741|19729|0
1742414700000|2025-03-19 20:05:00|19757|19745|19763.5|19751.5|19767.5|19755.5|19752|19740|0
1742415000000|2025-03-19 20:10:00|19763.7|19751.7|19755.7|19743.7|19765.1|19753.1|19752|19740|0
1742415300000|2025-03-19 20:15:00|19756.2|19744.2|19752.5|19740.5|19760.2|19748.2|19749|19737|0
1742415600000|2025-03-19 20:20:00|19752|19740|19744.6|19732.6|19753.2|19741.2|19743.5|19731.5|0
1742415900000|2025-03-19 20:25:00|19744.2|19732.2|19742|19730|19746.8|19734.8|19739|19727|0
1742416200000|2025-03-19 20:30:00|19741.2|19729.2|19737.8|19725.8|19741.2|19729.2|19731.6|19719.6|0
1742416500000|2025-03-19 20:35:00|19737.5|19725.5|19741.5|19729.5|19742.1|19730.1|19736.3|19724.3|0
1742416800000|2025-03-19 20:40:00|19740.7|19728.7|19734.2|19722.2|19743.5|19731.5|19733.1|19721.1|0
1742417100000|2025-03-19 20:45:00|19733|19721|19736.3|19724.3|19736.3|19724.3|19728.6|19716.6|0
1742417400000|2025-03-19 20:50:00|19735.1|19723.1|19730.1|19718.1|19735.5|19723.5|19727.6|19715.6|0
1742417700000|2025-03-19 20:55:00|19730|19718|19732.4|19720.4|19735.3|19723.3|19729|19717|0
1742418000000|2025-03-19 21:00:00|19732|19720|19739.4|19727.4|19739.7|19727.7|19731.3|19719.3|0
1742418300000|2025-03-19 21:05:00|19739|19727|19740.3|19728.3|19743.1|19731.1|19739|19727|0
1742418600000|2025-03-19 21:10:00|19739.4|19727.4|19744.2|19732.2|19744.2|19732.2|19738|19726|0
1742418900000|2025-03-19 21:15:00|19744|19732|19744.5|19732.5|19746.2|19734.2|19741.9|19729.9|0
1742419200000|2025-03-19 21:20:00|19744.6|19732.6|19744.6|19732.6|19746|19734|19742.5|19730.5|0
1742419500000|2025-03-19 21:25:00|19744.3|19732.3|19744.9|19732.9|19744.9|19732.9|19744|19732|0
1742419800000|2025-03-19 21:30:00|19744.7|19732.7|19744.9|19732.9|19745.4|19733.4|19743.4|19731.4|0
1742420100000|2025-03-19 21:35:00|19744.7|19732.7|19746.3|19734.3|19747.2|19735.2|19744.1|19732.1|0
1742420400000|2025-03-19 21:40:00|19747.6|19735.6|19746.7|19734.7|19748.1|19736.1|19746.3|19734.3|0
1742420700000|2025-03-19 21:45:00|19747.1|19735.1|19747.5|19735.5|19748|19736|19746.2|19734.2|0
1742421000000|2025-03-19 21:50:00|19748.2|19736.2|19748.4|19736.4|19748.4|19736.4|19747.1|19735.1|0
1742421300000|2025-03-19 21:55:00|19750.7|19738.7|19749.3|19737.3|19750.8|19738.8|19747.9|19735.9|0
1742421600000|2025-03-19 22:00:00|19742.1|19730.1|19748.6|19736.6|19751|19739|19742.1|19730.1|0
1742421900000|2025-03-19 22:05:00|19748.5|19736.5|19761.6|19749.6|19761.9|19749.9|19741.5|19729.5|0
1742422200000|2025-03-19 22:10:00|19761.1|19749.1|19781.9|19769.9|19782.2|19770.2|19760.2|19748.2|0
1742422500000|2025-03-19 22:15:00|19782.3|19770.3|19775.6|19763.6|19783.2|19771.2|19772.1|19760.1|0
1742422800000|2025-03-19 22:20:00|19775.1|19763.1|19777.1|19765.1|19778.6|19766.6|19774.6|19762.6|0
1742423100000|2025-03-19 22:25:00|19778.4|19766.4|19783.1|19771.1|19787.8|19775.8|19777.9|19765.9|0
1742423400000|2025-03-19 22:30:00|19783.3|19771.3|19783.9|19771.9|19787.3|19775.3|19777.6|19765.6|0
1742423700000|2025-03-19 22:35:00|19784.1|19772.1|19793.9|19781.9|19794.9|19782.9|19782.3|19770.3|0
1742424000000|2025-03-19 22:40:00|19793.7|19781.7|19793.7|19781.7|19797.7|19785.7|19793.2|19781.2|0
1742424300000|2025-03-19 22:45:00|19793.6|19781.6|19813.3|19801.3|19815.3|19803.3|19792.8|19780.8|0
1742424600000|2025-03-19 22:50:00|19813.4|19801.4|19807.8|19795.8|19815.3|19803.3|19805.9|19793.9|0
1742424900000|2025-03-19 22:55:00|19807.9|19795.9|19801.2|19789.2|19808.2|19796.2|19796.9|19784.9|0
1742425200000|2025-03-19 23:00:00|19801.4|19789.4|19796.7|19784.7|19805.7|19793.7|19792.6|19780.6|0
1742425500000|2025-03-19 23:05:00|19796.6|19784.6|19801.7|19789.7|19803.2|19791.2|19794.4|19782.4|0
1742425800000|2025-03-19 23:10:00|19801.6|19789.6|19797.2|19785.2|19802.1|19790.1|19796.6|19784.6|0
1742426100000|2025-03-19 23:15:00|19797.7|19785.7|19798.9|19786.9|19801.7|19789.7|19796.2|19784.2|0
1742426400000|2025-03-19 23:20:00|19799.1|19787.1|19801.9|19789.9|19802.6|19790.6|19796.3|19784.3|0
1742426700000|2025-03-19 23:25:00|19802.1|19790.1|19805.2|19793.2|19807.2|19795.2|19801.9|19789.9|0
1742427000000|2025-03-19 23:30:00|19805.3|19793.3|19805.2|19793.2|19805.8|19793.8|19798.2|19786.2|0
1742427300000|2025-03-19 23:35:00|19805.3|19793.3|19807.8|19795.8|19812.4|19800.4|19801.1|19789.1|0
1742427600000|2025-03-19 23:40:00|19808.1|19796.1|19810.2|19798.2|19815.1|19803.1|19806.6|19794.6|0
1742427900000|2025-03-19 23:45:00|19809.7|19797.7|19814.8|19802.8|19817.7|19805.7|19809.7|19797.7|0
1742428200000|2025-03-19 23:50:00|19814.7|19802.7|19815.7|19803.7|19817.9|19805.9|19812.6|19800.6|0
1742428500000|2025-03-19 23:55:00|19815.6|19803.6|19820.9|19808.9|19822.6|19810.6|19812.9|19800.9|0
1742428800000|2025-03-20 00:00:00|19820.8|19808.8|19814.2|19802.2|19826.3|19814.3|19809.7|19797.7|0
1742429100000|2025-03-20 00:05:00|19814.3|19802.3|19814.8|19802.8|19818.3|19806.3|19811.8|19799.8|0
1742429400000|2025-03-20 00:10:00|19814.3|19802.3|19808.2|19796.2|19814.4|19802.4|19808.1|19796.1|0
1742429700000|2025-03-20 00:15:00|19806.4|19794.4|19811.1|19799.1|19813.3|19801.3|19801.1|19789.1|0
1742430000000|2025-03-20 00:20:00|19811.3|19799.3|19823.8|19811.8|19824.9|19812.9|19811.3|19799.3|0
1742430300000|2025-03-20 00:25:00|19824.7|19812.7|19834.1|19822.1|19836.6|19824.6|19824.3|19812.3|0
1742430600000|2025-03-20 00:30:00|19834.8|19822.8|19842.8|19830.8|19842.9|19830.9|19829.2|19817.2|0
1742430900000|2025-03-20 00:35:00|19842.7|19830.7|19838.9|19826.9|19844.4|19832.4|19836.3|19824.3|0
1742431200000|2025-03-20 00:40:00|19838.8|19826.8|19842.1|19830.1|19842.2|19830.2|19836.2|19824.2|0
1742431500000|2025-03-20 00:45:00|19842.2|19830.2|19836.6|19824.6|19845.1|19833.1|19836.1|19824.1|0
1742431800000|2025-03-20 00:50:00|19836.4|19824.4|19837.4|19825.4|19837.9|19825.9|19834.1|19822.1|0
1742432100000|2025-03-20 00:55:00|19837.2|19825.2|19837.2|19825.2|19838.7|19826.7|19833.2|19821.2|0
1742432400000|2025-03-20 01:00:00|19836.4|19824.4|19834.3|19822.3|19838.1|19826.1|19833.1|19821.1|0
1742432700000|2025-03-20 01:05:00|19834.2|19822.2|19831.7|19819.7|19835.6|19823.6|19831.3|19819.3|0
1742433000000|2025-03-20 01:10:00|19831.6|19819.6|19843.4|19831.4|19846.1|19834.1|19830.8|19818.8|0
1742433300000|2025-03-20 01:15:00|19843.6|19831.6|19844.6|19832.6|19845.1|19833.1|19840.9|19828.9|0
1742433600000|2025-03-20 01:20:00|19844.9|19832.9|19842.7|19830.7|19846.7|19834.7|19836.4|19824.4|0
1742433900000|2025-03-20 01:25:00|19842.8|19830.8|19837.3|19825.3|19842.8|19830.8|19837.1|19825.1|0
1742434200000|2025-03-20 01:30:00|19837.4|19825.4|19833.3|19821.3|19837.4|19825.4|19830.1|19818.1|0
1742434500000|2025-03-20 01:35:00|19832.9|19820.9|19830.7|19818.7|19833.8|19821.8|19830.1|19818.1|0
1742434800000|2025-03-20 01:40:00|19831.3|19819.3|19823.7|19811.7|19832.6|19820.6|19822.1|19810.1|0
1742435100000|2025-03-20 01:45:00|19823.2|19811.2|19823.3|19811.3|19826.3|19814.3|19819.8|19807.8|0
1742435400000|2025-03-20 01:50:00|19824.7|19812.7|19819.9|19807.9|19824.7|19812.7|19816.2|19804.2|0
1742435700000|2025-03-20 01:55:00|19820.1|19808.1|19817.7|19805.7|19825.1|19813.1|19815.1|19803.1|0
1742436000000|2025-03-20 02:00:00|19817.3|19805.3|19827.8|19815.8|19830.4|19818.4|19817.2|19805.2|0
1742436300000|2025-03-20 02:05:00|19827.7|19815.7|19828.8|19816.8|19831.6|19819.6|19824.2|19812.2|0
1742436600000|2025-03-20 02:10:00|19828.7|19816.7|19842.1|19830.1|19844.6|19832.6|19820.1|19808.1|0
1742436900000|2025-03-20 02:15:00|19842.2|19830.2|19839.6|19827.6|19843.3|19831.3|19838.1|19826.1|0
1742437200000|2025-03-20 02:20:00|19839.4|19827.4|19840.9|19828.9|19843.6|19831.6|19837.7|19825.7|0
1742437500000|2025-03-20 02:25:00|19840.8|19828.8|19856.8|19844.8|19863.1|19851.1|19839.9|19827.9|0
1742437800000|2025-03-20 02:30:00|19856.9|19844.9|19857.2|19845.2|19863.2|19851.2|19854.4|19842.4|0
1742438100000|2025-03-20 02:35:00|19857.3|19845.3|19852.1|19840.1|19857.6|19845.6|19848.3|19836.3|0
1742438400000|2025-03-20 02:40:00|19852.8|19840.8|19856.2|19844.2|19858.2|19846.2|19852.6|19840.6|0
1742438700000|2025-03-20 02:45:00|19856.3|19844.3|19847.7|19835.7|19858.2|19846.2|19846.7|19834.7|0
1742439000000|2025-03-20 02:50:00|19847.3|19835.3|19860.2|19848.2|19861.7|19849.7|19847.2|19835.2|0
1742439300000|2025-03-20 02:55:00|19859.9|19847.9|19857.3|19845.3|19860.3|19848.3|19856.4|19844.4|0
1742439600000|2025-03-20 03:00:00|19857.6|19845.6|19865.8|19853.8|19869.2|19857.2|19857.6|19845.6|0
1742439900000|2025-03-20 03:05:00|19865.7|19853.7|19871.1|19859.1|19872.3|19860.3|19863.2|19851.2|0
1742440200000|2025-03-20 03:10:00|19871.2|19859.2|19877.8|19865.8|19879.7|19867.7|19871.1|19859.1|0
1742440500000|2025-03-20 03:15:00|19877.6|19865.6|19877.8|19865.8|19881.3|19869.3|19874.3|19862.3|0
1742440800000|2025-03-20 03:20:00|19877.9|19865.9|19872.2|19860.2|19878.1|19866.1|19871.1|19859.1|0
1742441100000|2025-03-20 03:25:00|19872.1|19860.1|19869.8|19857.8|19873.9|19861.9|19869.7|19857.7|0
1742441400000|2025-03-20 03:30:00|19869.7|19857.7|19872.4|19860.4|19873.2|19861.2|19867.6|19855.6|0
1742441700000|2025-03-20 03:35:00|19872.6|19860.6|19872.4|19860.4|19873.9|19861.9|19870.2|19858.2|0
1742442000000|2025-03-20 03:40:00|19871.9|19859.9|19875.4|19863.4|19877.7|19865.7|19871.6|19859.6|0
1742442300000|2025-03-20 03:45:00|19875.3|19863.3|19869.2|19857.2|19875.7|19863.7|19868.6|19856.6|0
1742442600000|2025-03-20 03:50:00|19869.3|19857.3|19869.2|19857.2|19870.7|19858.7|19867.8|19855.8|0
1742442900000|2025-03-20 03:55:00|19869.3|19857.3|19872.4|19860.4|19872.4|19860.4|19867.3|19855.3|0
1742443200000|2025-03-20 04:00:00|19872.9|19860.9|19868.2|19856.2|19874.3|19862.3|19867.7|19855.7|0
1742443500000|2025-03-20 04:05:00|19868.3|19856.3|19869.1|19857.1|19871.1|19859.1|19867.9|19855.9|0
1742443800000|2025-03-20 04:10:00|19869.2|19857.2|19868.6|19856.6|19870.6|19858.6|19867.4|19855.4|0
1742444100000|2025-03-20 04:15:00|19869.4|19857.4|19871.6|19859.6|19871.8|19859.8|19868.2|19856.2|0
1742444400000|2025-03-20 04:20:00|19871.4|19859.4|19876.3|19864.3|19876.4|19864.4|19870.4|19858.4|0
1742444700000|2025-03-20 04:25:00|19875.8|19863.8|19876.2|19864.2|19880.4|19868.4|19875.8|19863.8|0
1742445000000|2025-03-20 04:30:00|19875.9|19863.9|19876.1|19864.1|19879.9|19867.9|19875.1|19863.1|0
1742445300000|2025-03-20 04:35:00|19875.8|19863.8|19865.2|19853.2|19876.6|19864.6|19862.3|19850.3|0
1742445600000|2025-03-20 04:40:00|19865.1|19853.1|19859.7|19847.7|19865.8|19853.8|19858.4|19846.4|0
1742445900000|2025-03-20 04:45:00|19859.8|19847.8|19865.9|19853.9|19865.9|19853.9|19859.8|19847.8|0
1742446200000|2025-03-20 04:50:00|19865.8|19853.8|19868.1|19856.1|19870.6|19858.6|19865.8|19853.8|0
1742446500000|2025-03-20 04:55:00|19868.3|19856.3|19869.2|19857.2|19869.8|19857.8|19866.4|19854.4|0
1742446800000|2025-03-20 05:00:00|19869.1|19857.1|19868.7|19856.7|19870.6|19858.6|19865.2|19853.2|0
1742447100000|2025-03-20 05:05:00|19868.6|19856.6|19863.1|19851.1|19869.4|19857.4|19860.7|19848.7|0
1742447400000|2025-03-20 05:10:00|19863.2|19851.2|19865.8|19853.8|19866.4|19854.4|19862.6|19850.6|0
1742447700000|2025-03-20 05:15:00|19865.7|19853.7|19862.9|19850.9|19866.4|19854.4|19861.3|19849.3|0
1742448000000|2025-03-20 05:20:00|19863.1|19851.1|19862.4|19850.4|19863.7|19851.7|19857.6|19845.6|0
1742448300000|2025-03-20 05:25:00|19862.2|19850.2|19864.4|19852.4|19866.9|19854.9|19860.3|19848.3|0
1742448600000|2025-03-20 05:30:00|19864.3|19852.3|19865.9|19853.9|19866.2|19854.2|19863.1|19851.1|0
1742448900000|2025-03-20 05:35:00|19865.8|19853.8|19865.1|19853.1|19866.7|19854.7|19862.2|19850.2|0
1742449200000|2025-03-20 05:40:00|19864.9|19852.9|19862.9|19850.9|19865.6|19853.6|19860.9|19848.9|0
1742449500000|2025-03-20 05:45:00|19863.1|19851.1|19868.9|19856.9|19869.2|19857.2|19861.9|19849.9|0
1742449800000|2025-03-20 05:50:00|19869.1|19857.1|19871.9|19859.9|19874.1|19862.1|19868.7|19856.7|0
1742450100000|2025-03-20 05:55:00|19871.7|19859.7|19876.7|19864.7|19878.9|19866.9|19869.7|19857.7|0
1742450400000|2025-03-20 06:00:00|19877.1|19865.1|19874.6|19862.6|19877.9|19865.9|19868.1|19856.1|0
1742450700000|2025-03-20 06:05:00|19874.8|19862.8|19867.6|19855.6|19875.2|19863.2|19866.4|19854.4|0
1742451000000|2025-03-20 06:10:00|19867.4|19855.4|19860.9|19848.9|19871.3|19859.3|19859.3|19847.3|0
1742451300000|2025-03-20 06:15:00|19861.1|19849.1|19860.2|19848.2|19864.2|19852.2|19856.3|19844.3|0
1742451600000|2025-03-20 06:20:00|19860.3|19848.3|19858.3|19846.3|19864.1|19852.1|19857.3|19845.3|0
1742451900000|2025-03-20 06:25:00|19858.1|19846.1|19850.4|19838.4|19858.8|19846.8|19846.7|19834.7|0
1742452200000|2025-03-20 06:30:00|19849.9|19837.9|19849.8|19837.8|19854.4|19842.4|19846.1|19834.1|0
1742452500000|2025-03-20 06:35:00|19849.9|19837.9|19838.9|19826.9|19850.1|19838.1|19838.7|19826.7|0
1742452800000|2025-03-20 06:40:00|19838.7|19826.7|19855.3|19843.3|19855.3|19843.3|19834.1|19822.1|0
1742453100000|2025-03-20 06:45:00|19855.8|19843.8|19848.2|19836.2|19856.9|19844.9|19847.6|19835.6|0
1742453400000|2025-03-20 06:50:00|19848.7|19836.7|19845.4|19833.4|19851.6|19839.6|19844.3|19832.3|0
1742453700000|2025-03-20 06:55:00|19844.2|19832.2|19839.2|19827.2|19844.7|19832.7|19837.7|19825.7|0
1742454000000|2025-03-20 07:00:00|19839.3|19827.3|19850.8|19838.8|19854.9|19842.9|19830.7|19818.7|0
1742454300000|2025-03-20 07:05:00|19851.9|19839.9|19854.7|19842.7|19855.3|19843.3|19844.6|19832.6|0
1742454600000|2025-03-20 07:10:00|19855.1|19843.1|19855.9|19843.9|19864.6|19852.6|19854.9|19842.9|0
1742454900000|2025-03-20 07:15:00|19856.1|19844.1|19845.1|19833.1|19858.1|19846.1|19845.1|19833.1|0
1742455200000|2025-03-20 07:20:00|19845.3|19833.3|19850.2|19838.2|19852.4|19840.4|19835.7|19823.7|0
1742455500000|2025-03-20 07:25:00|19850.3|19838.3|19850.8|19838.8|19855.7|19843.7|19846.2|19834.2|0
1742455800000|2025-03-20 07:30:00|19850.4|19838.4|19843.3|19831.3|19851.3|19839.3|19840.7|19828.7|0
1742456100000|2025-03-20 07:35:00|19843.1|19831.1|19840.6|19828.6|19843.1|19831.1|19836.6|19824.6|0
1742456400000|2025-03-20 07:40:00|19840.8|19828.8|19839.3|19827.3|19841.8|19829.8|19837.1|19825.1|0
1742456700000|2025-03-20 07:45:00|19838.8|19826.8|19834.4|19822.4|19840.1|19828.1|19829.2|19817.2|0
1742457000000|2025-03-20 07:50:00|19834.6|19822.6|19829.2|19817.2|19839.7|19827.7|19827.1|19815.1|0
1742457300000|2025-03-20 07:55:00|19828.8|19816.8|19832.4|19820.4|19834.4|19822.4|19826.1|19814.1|0
1742457600000|2025-03-20 08:00:00|19830.3|19818.3|19844.3|19832.3|19847.4|19835.4|19830.3|19818.3|0
1742457900000|2025-03-20 08:05:00|19843.3|19831.3|19836.3|19824.3|19846.4|19834.4|19834.8|19822.8|0
1742458200000|2025-03-20 08:10:00|19835.8|19823.8|19853.8|19841.8|19853.9|19841.9|19835.7|19823.7|0
1742458500000|2025-03-20 08:15:00|19853.2|19841.2|19847.3|19835.3|19853.7|19841.7|19843.1|19831.1|0
1742458800000|2025-03-20 08:20:00|19847.9|19835.9|19858.7|19846.7|19859.8|19847.8|19846.2|19834.2|0
1742459100000|2025-03-20 08:25:00|19858.3|19846.3|19857.2|19845.2|19862.1|19850.1|19853.6|19841.6|0
1742459400000|2025-03-20 08:30:00|19856.4|19844.4|19856.3|19844.3|19862.1|19850.1|19847.3|19835.3|0
1742459700000|2025-03-20 08:35:00|19856.6|19844.6|19857.6|19845.6|19857.9|19845.9|19852.8|19840.8|0
1742460000000|2025-03-20 08:40:00|19857.4|19845.4|19848.2|19836.2|19858.2|19846.2|19846.3|19834.3|0
1742460300000|2025-03-20 08:45:00|19847.9|19835.9|19854.7|19842.7|19859.4|19847.4|19839.2|19827.2|0
1742460600000|2025-03-20 08:50:00|19854.9|19842.9|19850.2|19838.2|19854.9|19842.9|19844.9|19832.9|0
1742460900000|2025-03-20 08:55:00|19850.4|19838.4|19843.3|19831.3|19850.6|19838.6|19839.7|19827.7|0
1742461200000|2025-03-20 09:00:00|19844.7|19832.7|19825.7|19813.7|19848.3|19836.3|19824.8|19812.8|0
1742461500000|2025-03-20 09:05:00|19826.2|19814.2|19829.6|19817.6|19840.1|19828.1|19821.9|19809.9|0
1742461800000|2025-03-20 09:10:00|19829.9|19817.9|19819.9|19807.9|19837.6|19825.6|19819.7|19807.7|0
1742462100000|2025-03-20 09:15:00|19819.6|19807.6|19821.9|19809.9|19824.9|19812.9|19816.7|19804.7|0
1742462400000|2025-03-20 09:20:00|19822.9|19810.9|19825.3|19813.3|19827.4|19815.4|19819.1|19807.1|0
1742462700000|2025-03-20 09:25:00|19825.2|19813.2|19789.9|19777.9|19826.6|19814.6|19789.9|19777.9|0
1742463000000|2025-03-20 09:30:00|19791.8|19779.8|19770.7|19758.7|19793.8|19781.8|19767.7|19755.7|0
1742463300000|2025-03-20 09:35:00|19771.4|19759.4|19777.3|19765.3|19780.6|19768.6|19758.3|19746.3|0
1742463600000|2025-03-20 09:40:00|19774.4|19762.4|19767.1|19755.1|19780.6|19768.6|19766.6|19754.6|0
1742463900000|2025-03-20 09:45:00|19765.6|19753.6|19748.2|19736.2|19767.9|19755.9|19747.7|19735.7|0
1742464200000|2025-03-20 09:50:00|19749.6|19737.6|19731.1|19719.1|19761.7|19749.7|19729.7|19717.7|0
1742464500000|2025-03-20 09:55:00|19731.7|19719.7|19743.3|19731.3|19749.8|19737.8|19724.9|19712.9|0
1742464800000|2025-03-20 10:00:00|19745.3|19733.3|19702.9|19690.9|19745.3|19733.3|19700.7|19688.7|0
1742465100000|2025-03-20 10:05:00|19701.7|19689.7|19687.6|19675.6|19710.8|19698.8|19686.4|19674.4|0
1742465400000|2025-03-20 10:10:00|19685.8|19673.8|19654.8|19642.8|19685.8|19673.8|19640.3|19628.3|0
1742465700000|2025-03-20 10:15:00|19654.9|19642.9|19562.4|19550.4|19654.9|19642.9|19557.3|19545.3|0
1742466000000|2025-03-20 10:20:00|19558.2|19546.2|19585.3|19573.3|19591.3|19579.3|19525.6|19513.6|0
1742466300000|2025-03-20 10:25:00|19582.8|19570.8|19578.8|19566.8|19596.6|19584.6|19562.9|19550.9|0
1742466600000|2025-03-20 10:30:00|19579.8|19567.8|19590.6|19578.6|19598.9|19586.9|19550.7|19538.7|0
1742466900000|2025-03-20 10:35:00|19594.3|19582.3|19552.1|19540.1|19596.2|19584.2|19549.2|19537.2|0
1742467200000|2025-03-20 10:40:00|19550.4|19538.4|19558.4|19546.4|19572.8|19560.8|19543.9|19531.9|0
1742467500000|2025-03-20 10:45:00|19557.2|19545.2|19574.7|19562.7|19581.7|19569.7|19550.3|19538.3|0
1742467800000|2025-03-20 10:50:00|19574.1|19562.1|19599.3|19587.3|19609.4|19597.4|19573.1|19561.1|0
1742468100000|2025-03-20 10:55:00|19599.6|19587.6|19605.6|19593.6|19613.4|19601.4|19596.1|19584.1|0
1742468400000|2025-03-20 11:00:00|19606.1|19594.1|19609.7|19597.7|19613.8|19601.8|19592.3|19580.3|0
1742468700000|2025-03-20 11:05:00|19610.1|19598.1|19604.3|19592.3|19619.7|19607.7|19601.9|19589.9|0
1742469000000|2025-03-20 11:10:00|19602.3|19590.3|19620.1|19608.1|19623.6|19611.6|19599.1|19587.1|0
1742469300000|2025-03-20 11:15:00|19621.7|19609.7|19637.1|19625.1|19642.3|19630.3|19617.1|19605.1|0
1742469600000|2025-03-20 11:20:00|19636.1|19624.1|19621.6|19609.6|19647.9|19635.9|19620.8|19608.8|0
1742469900000|2025-03-20 11:25:00|19622.1|19610.1|19609.9|19597.9|19628.2|19616.2|19603.2|19591.2|0
1742470200000|2025-03-20 11:30:00|19609.4|19597.4|19621.2|19609.2|19621.2|19609.2|19584.9|19572.9|0
1742470500000|2025-03-20 11:35:00|19622.1|19610.1|19624.7|19612.7|19634.8|19622.8|19613.9|19601.9|0
1742470800000|2025-03-20 11:40:00|19624.3|19612.3|19636.3|19624.3|19639.4|19627.4|19619.6|19607.6|0
1742471100000|2025-03-20 11:45:00|19636.2|19624.2|19637.8|19625.8|19644.6|19632.6|19632.3|19620.3|0
1742471400000|2025-03-20 11:50:00|19638.2|19626.2|19637.3|19625.3|19650.6|19638.6|19636.1|19624.1|0
1742471700000|2025-03-20 11:55:00|19637.4|19625.4|19641.8|19629.8|19647.3|19635.3|19631.2|19619.2|0
1742472000000|2025-03-20 12:00:00|19640.6|19628.6|19642.3|19630.3|19648.3|19636.3|19634.8|19622.8|0
1742472300000|2025-03-20 12:05:00|19640.2|19628.2|19641.8|19629.8|19649.7|19637.7|19637.2|19625.2|0
1742472600000|2025-03-20 12:10:00|19642.1|19630.1|19634.1|19622.1|19643.9|19631.9|19627.4|19615.4|0
1742472900000|2025-03-20 12:15:00|19634.9|19622.9|19632.2|19620.2|19638.4|19626.4|19627.8|19615.8|0
1742473200000|2025-03-20 12:20:00|19633.6|19621.6|19620.4|19608.4|19635.9|19623.9|19617.7|19605.7|0
1742473500000|2025-03-20 12:25:00|19621.3|19609.3|19624.6|19612.6|19627.6|19615.6|19612.8|19600.8|0
1742473800000|2025-03-20 12:30:00|19625.2|19613.2|19638.2|19626.2|19650.3|19638.3|19618.9|19606.9|0
1742474100000|2025-03-20 12:35:00|19636.9|19624.9|19645.8|19633.8|19648.6|19636.6|19628.3|19616.3|0
1742474400000|2025-03-20 12:40:00|19645.9|19633.9|19640.1|19628.1|19648.9|19636.9|19628.2|19616.2|0
1742474700000|2025-03-20 12:45:00|19639.7|19627.7|19619.4|19607.4|19644.8|19632.8|19613.9|19601.9|0
1742475000000|2025-03-20 12:50:00|19618.9|19606.9|19629.4|19617.4|19632.1|19620.1|19615.7|19603.7|0
1742475300000|2025-03-20 12:55:00|19629.3|19617.3|19617.2|19605.2|19630.9|19618.9|19617.2|19605.2|0
1742475600000|2025-03-20 13:00:00|19612.6|19600.6|19599.3|19587.3|19615.9|19603.9|19582.2|19570.2|0
1742475900000|2025-03-20 13:05:00|19598.8|19586.8|19592.2|19580.2|19603.7|19591.7|19580.4|19568.4|0
1742476200000|2025-03-20 13:10:00|19590.2|19578.2|19608.1|19596.1|19612.1|19600.1|19582.8|19570.8|0
1742476500000|2025-03-20 13:15:00|19608.9|19596.9|19605.7|19593.7|19613.4|19601.4|19593.4|19581.4|0
1742476800000|2025-03-20 13:20:00|19604.2|19592.2|19590.7|19578.7|19604.6|19592.6|19587.7|19575.7|0
1742477100000|2025-03-20 13:25:00|19593.7|19581.7|19575.6|19563.6|19602.9|19590.9|19570.6|19558.6|0
1742477400000|2025-03-20 13:30:00|19576.4|19564.4|19655.7|19643.7|19660.8|19648.8|19547.9|19535.9|0
1742477700000|2025-03-20 13:35:00|19660.2|19648.2|19682.8|19670.8|19684.7|19672.7|19644.3|19632.3|0
1742478000000|2025-03-20 13:40:00|19683.2|19671.2|19672.7|19660.7|19695.3|19683.3|19653.1|19641.1|0
1742478300000|2025-03-20 13:45:00|19674.4|19662.4|19696.9|19684.9|19714.3|19702.3|19671.3|19659.3|0
1742478600000|2025-03-20 13:50:00|19693.7|19681.7|19709.2|19697.2|19720.3|19708.3|19688.9|19676.9|0
1742478900000|2025-03-20 13:55:00|19704.1|19692.1|19725.2|19713.2|19728.4|19716.4|19684.4|19672.4|0
1742479200000|2025-03-20 14:00:00|19721.4|19709.4|19795.3|19783.3|19809.4|19797.4|19719.6|19707.6|0
1742479500000|2025-03-20 14:05:00|19796.4|19784.4|19793.9|19781.9|19812.8|19800.8|19778.1|19766.1|0
1742479800000|2025-03-20 14:10:00|19794.6|19782.6|19789.8|19777.8|19801.3|19789.3|19774.8|19762.8|0
1742480100000|2025-03-20 14:15:00|19788.7|19776.7|19822.8|19810.8|19832.9|19820.9|19765.3|19753.3|0
1742480400000|2025-03-20 14:20:00|19819.7|19807.7|19853.4|19841.4|19862.9|19850.9|19804.1|19792.1|0
1742480700000|2025-03-20 14:25:00|19852.4|19840.4|19846|19834|19875.8|19863.8|19841.9|19829.9|0
1742481000000|2025-03-20 14:30:00|19846.4|19834.4|19826.5|19814.5|19849.5|19837.5|19824.4|19812.4|0
1742481300000|2025-03-20 14:35:00|19827.1|19815.1|19851.8|19839.8|19874.8|19862.8|19813.8|19801.8|0
1742481600000|2025-03-20 14:40:00|19847.4|19835.4|19881.8|19869.8|19889.6|19877.6|19845.6|19833.6|0
1742481900000|2025-03-20 14:45:00|19882.1|19870.1|19881.9|19869.9|19894.5|19882.5|19875.4|19863.4|0
1742482200000|2025-03-20 14:50:00|19878.9|19866.9|19855.9|19843.9|19880.6|19868.6|19842.3|19830.3|0
1742482500000|2025-03-20 14:55:00|19855.4|19843.4|19834.6|19822.6|19859.6|19847.6|19825.6|19813.6|0
1742482800000|2025-03-20 15:00:00|19837.4|19825.4|19814.1|19802.1|19841.3|19829.3|19800.9|19788.9|0
1742483100000|2025-03-20 15:05:00|19814.4|19802.4|19844.5|19832.5|19846.6|19834.6|19801.9|19789.9|0
1742483400000|2025-03-20 15:10:00|19842.5|19830.5|19841.4|19829.4|19852.6|19840.6|19827.6|19815.6|0
1742483700000|2025-03-20 15:15:00|19841.1|19829.1|19817.1|19805.1|19844.9|19832.9|19814.4|19802.4|0
1742484000000|2025-03-20 15:20:00|19817.3|19805.3|19828.8|19816.8|19836.4|19824.4|19805.6|19793.6|0
1742484300000|2025-03-20 15:25:00|19827|19815|19822|19810|19834|19822|19813.9|19801.9|0
1742484600000|2025-03-20 15:30:00|19821.8|19809.8|19786.5|19774.5|19829.6|19817.6|19778.3|19766.3|0
1742484900000|2025-03-20 15:35:00|19784.1|19772.1|19793.9|19781.9|19793.9|19781.9|19756.3|19744.3|0
1742485200000|2025-03-20 15:40:00|19793.3|19781.3|19817|19805|19821.8|19809.8|19793.3|19781.3|0
1742485500000|2025-03-20 15:45:00|19816.9|19804.9|19836.9|19824.9|19844.5|19832.5|19806.3|19794.3|0
1742485800000|2025-03-20 15:50:00|19838.1|19826.1|19834|19822|19843.1|19831.1|19815.3|19803.3|0
1742486100000|2025-03-20 15:55:00|19833.4|19821.4|19777.3|19765.3|19833.4|19821.4|19772.3|19760.3|0
1742486400000|2025-03-20 16:00:00|19771.5|19759.5|19787.8|19775.8|19830.4|19818.4|19766.8|19754.8|0
1742486700000|2025-03-20 16:05:00|19787.1|19775.1|19766.9|19754.9|19795.9|19783.9|19757.8|19745.8|0
1742487000000|2025-03-20 16:10:00|19768.3|19756.3|19764.4|19752.4|19772.6|19760.6|19734.3|19722.3|0
1742487300000|2025-03-20 16:15:00|19762.4|19750.4|19755.3|19743.3|19764.1|19752.1|19744.9|19732.9|0
1742487600000|2025-03-20 16:20:00|19754.1|19742.1|19727.8|19715.8|19755.4|19743.4|19725.4|19713.4|0
1742487900000|2025-03-20 16:25:00|19722.9|19710.9|19671.1|19659.1|19737.1|19725.1|19659.4|19647.4|0
1742488200000|2025-03-20 16:30:00|19668|19656|19674.9|19662.9|19698.9|19686.9|19668|19656|0
1742488500000|2025-03-20 16:35:00|19675.6|19663.6|19706.3|19694.3|19711.1|19699.1|19666.1|19654.1|0
1742488800000|2025-03-20 16:40:00|19704.4|19692.4|19666.9|19654.9|19704.6|19692.6|19652.6|19640.6|0
1742489100000|2025-03-20 16:45:00|19665.9|19653.9|19656.4|19644.4|19681.9|19669.9|19652.4|19640.4|0
1742489400000|2025-03-20 16:50:00|19656|19644|19693.1|19681.1|19694.6|19682.6|19652.1|19640.1|0
1742489700000|2025-03-20 16:55:00|19694|19682|19666.9|19654.9|19702.5|19690.5|19657.1|19645.1|0
1742490000000|2025-03-20 17:00:00|19664.8|19652.8|19692.8|19680.8|19692.8|19680.8|19662.3|19650.3|0
1742490300000|2025-03-20 17:05:00|19691.3|19679.3|19722.9|19710.9|19730.1|19718.1|19691.1|19679.1|0
1742490600000|2025-03-20 17:10:00|19722.5|19710.5|19716.1|19704.1|19730.4|19718.4|19699.4|19687.4|0
1742490900000|2025-03-20 17:15:00|19714.3|19702.3|19702.4|19690.4|19718.4|19706.4|19682.8|19670.8|0
1742491200000|2025-03-20 17:20:00|19702.9|19690.9|19665.3|19653.3|19703.1|19691.1|19661.3|19649.3|0
1742491500000|2025-03-20 17:25:00|19667.8|19655.8|19622.4|19610.4|19672.1|19660.1|19621.8|19609.8|0
1742491800000|2025-03-20 17:30:00|19623.6|19611.6|19649.4|19637.4|19662.3|19650.3|19618.1|19606.1|0
1742492100000|2025-03-20 17:35:00|19647.8|19635.8|19668.6|19656.6|19671|19659|19632.1|19620.1|0
1742492400000|2025-03-20 17:40:00|19666.9|19654.9|19671.5|19659.5|19673.5|19661.5|19646.9|19634.9|0
1742492700000|2025-03-20 17:45:00|19671.9|19659.9|19665.8|19653.8|19694|19682|19658.9|19646.9|0
1742493000000|2025-03-20 17:50:00|19666.1|19654.1|19639.9|19627.9|19667.8|19655.8|19639.9|19627.9|0
1742493300000|2025-03-20 17:55:00|19640.1|19628.1|19639.4|19627.4|19646.4|19634.4|19626.4|19614.4|0
1742493600000|2025-03-20 18:00:00|19636.9|19624.9|19657.3|19645.3|19665.3|19653.3|19636.8|19624.8|0
1742493900000|2025-03-20 18:05:00|19655.1|19643.1|19664.8|19652.8|19671.1|19659.1|19651|19639|0
1742494200000|2025-03-20 18:10:00|19664.3|19652.3|19673.8|19661.8|19692.2|19680.2|19664.3|19652.3|0
1742494500000|2025-03-20 18:15:00|19672.4|19660.4|19668.8|19656.8|19684.8|19672.8|19668|19656|0
1742494800000|2025-03-20 18:20:00|19667.6|19655.6|19646.1|19634.1|19667.6|19655.6|19630.4|19618.4|0
1742495100000|2025-03-20 18:25:00|19645.5|19633.5|19603.8|19591.8|19648.6|19636.6|19600.4|19588.4|0
1742495400000|2025-03-20 18:30:00|19603.6|19591.6|19597.8|19585.8|19608.9|19596.9|19592.3|19580.3|0
1742495700000|2025-03-20 18:35:00|19598.1|19586.1|19630.4|19618.4|19637.8|19625.8|19598.1|19586.1|0
1742496000000|2025-03-20 18:40:00|19631.6|19619.6|19607|19595|19632.4|19620.4|19603.6|19591.6|0
1742496300000|2025-03-20 18:45:00|19607.3|19595.3|19638.3|19626.3|19638.9|19626.9|19604.4|19592.4|0
1742496600000|2025-03-20 18:50:00|19637.6|19625.6|19674.6|19662.6|19678.8|19666.8|19635.9|19623.9|0
1742496900000|2025-03-20 18:55:00|19675.3|19663.3|19615.3|19603.3|19680.4|19668.4|19610.6|19598.6|0
1742497200000|2025-03-20 19:00:00|19615.5|19603.5|19645.3|19633.3|19658.1|19646.1|19612.9|19600.9|0
1742497500000|2025-03-20 19:05:00|19644.9|19632.9|19643.1|19631.1|19662.9|19650.9|19639.6|19627.6|0
1742497800000|2025-03-20 19:10:00|19642.6|19630.6|19649.8|19637.8|19662.6|19650.6|19639.6|19627.6|0
1742498100000|2025-03-20 19:15:00|19650.3|19638.3|19669|19657|19677.3|19665.3|19647.3|19635.3|0
1742498400000|2025-03-20 19:20:00|19669.3|19657.3|19679.1|19667.1|19692.9|19680.9|19668.4|19656.4|0
1742498700000|2025-03-20 19:25:00|19680.1|19668.1|19629.4|19617.4|19681.4|19669.4|19624.3|19612.3|0
1742499000000|2025-03-20 19:30:00|19629.1|19617.1|19651.3|19639.3|19663.4|19651.4|19629.1|19617.1|0
1742499300000|2025-03-20 19:35:00|19650.4|19638.4|19659.1|19647.1|19679.8|19667.8|19645.6|19633.6|0
1742499600000|2025-03-20 19:40:00|19657.9|19645.9|19687.9|19675.9|19687.9|19675.9|19656.9|19644.9|0
1742499900000|2025-03-20 19:45:00|19687.6|19675.6|19713.2|19701.2|19718.4|19706.4|19687.6|19675.6|0
1742500200000|2025-03-20 19:50:00|19712.6|19700.6|19675.9|19663.9|19712.6|19700.6|19665.7|19653.7|0
1742500500000|2025-03-20 19:55:00|19675.8|19663.8|19677.9|19665.9|19717.4|19705.4|19671.9|19659.9|0
1742500800000|2025-03-20 20:00:00|19680.4|19668.4|19702.9|19690.9|19705.4|19693.4|19677.1|19665.1|0
1742501100000|2025-03-20 20:05:00|19703.2|19691.2|19698.8|19686.8|19704.9|19692.9|19689.3|19677.3|0
1742501400000|2025-03-20 20:10:00|19698.4|19686.4|19702.3|19690.3|19708.4|19696.4|19698.4|19686.4|0
1742501700000|2025-03-20 20:15:00|19702.9|19690.9|19705.9|19693.9|19709.9|19697.9|19700.6|19688.6|0
1742502000000|2025-03-20 20:20:00|19705.7|19693.7|19699.3|19687.3|19706.4|19694.4|19693.4|19681.4|0
1742502300000|2025-03-20 20:25:00|19699.6|19687.6|19701.4|19689.4|19706.2|19694.2|19695.7|19683.7|0
1742502600000|2025-03-20 20:30:00|19701.6|19689.6|19698.7|19686.7|19703.6|19691.6|19697.2|19685.2|0
1742502900000|2025-03-20 20:35:00|19698.3|19686.3|19691.9|19679.9|19699.6|19687.6|19691.9|19679.9|0
1742503200000|2025-03-20 20:40:00|19691.8|19679.8|19693.8|19681.8|19695.1|19683.1|19691.8|19679.8|0
1742503500000|2025-03-20 20:45:00|19693.7|19681.7|19698.3|19686.3|19698.6|19686.6|19692.8|19680.8|0
1742503800000|2025-03-20 20:50:00|19697.6|19685.6|19698.4|19686.4|19699.3|19687.3|19694.4|19682.4|0
1742504100000|2025-03-20 20:55:00|19698.2|19686.2|19689.9|19677.9|19698.7|19686.7|19689.9|19677.9|0
1742504400000|2025-03-20 21:00:00|19691.7|19679.7|19694|19682|19694.5|19682.5|19690.4|19678.4|0
1742504700000|2025-03-20 21:05:00|19694.2|19682.2|19693.8|19681.8|19694.4|19682.4|19693.5|19681.5|0
1742505000000|2025-03-20 21:10:00|19693.5|19681.5|19697.2|19685.2|19698.2|19686.2|19693.3|19681.3|0
1742505300000|2025-03-20 21:15:00|19697.3|19685.3|19699.1|19687.1|19699.2|19687.2|19697.1|19685.1|0
1742505600000|2025-03-20 21:20:00|19699|19687|19699|19687|19699.7|19687.7|19697.6|19685.6|0
1742505900000|2025-03-20 21:25:00|19699.5|19687.5|19696.7|19684.7|19700.3|19688.3|19695.3|19683.3|0
1742506200000|2025-03-20 21:30:00|19696.8|19684.8|19695.1|19683.1|19697.5|19685.5|19694.1|19682.1|0
1742506500000|2025-03-20 21:35:00|19694.9|19682.9|19693.9|19681.9|19694.9|19682.9|19693.9|19681.9|0
1742506800000|2025-03-20 21:40:00|19693.6|19681.6|19693.3|19681.3|19693.8|19681.8|19692.9|19680.9|0
1742507100000|2025-03-20 21:45:00|19694|19682|19693.3|19681.3|19694|19682|19691.8|19679.8|0
1742507400000|2025-03-20 21:50:00|19694|19682|19696.4|19684.4|19696.6|19684.6|19693.8|19681.8|0
1742507700000|2025-03-20 21:55:00|19695.8|19683.8|19697.3|19685.3|19697.6|19685.6|19694.9|19682.9|0
1742508000000|2025-03-20 22:00:00|19693.6|19681.6|19693.1|19681.1|19697.4|19685.4|19692.2|19680.2|0
1742508300000|2025-03-20 22:05:00|19693.2|19681.2|19680.3|19668.3|19693.2|19681.2|19680.3|19668.3|0
1742508600000|2025-03-20 22:10:00|19680.4|19668.4|19686.7|19674.7|19688.4|19676.4|19678.2|19666.2|0
1742508900000|2025-03-20 22:15:00|19686.5|19674.5|19706.7|19694.7|19708.5|19696.5|19686.5|19674.5|0
1742509200000|2025-03-20 22:20:00|19706.9|19694.9|19700|19688|19708.1|19696.1|19692|19680|0
1742509500000|2025-03-20 22:25:00|19702.2|19690.2|19703|19691|19706.2|19694.2|19697.5|19685.5|0
1742509800000|2025-03-20 22:30:00|19702.9|19690.9|19709|19697|19711|19699|19698.4|19686.4|0
1742510100000|2025-03-20 22:35:00|19708.9|19696.9|19712.1|19700.1|19713.7|19701.7|19705.7|19693.7|0
1742510400000|2025-03-20 22:40:00|19712|19700|19711|19699|19712.6|19700.6|19705.6|19693.6|0
1742510700000|2025-03-20 22:45:00|19711.1|19699.1|19700.2|19688.2|19711.4|19699.4|19700|19688|0
1742511000000|2025-03-20 22:50:00|19699.1|19687.1|19692.4|19680.4|19699.1|19687.1|19690.2|19678.2|0
1742511300000|2025-03-20 22:55:00|19692.5|19680.5|19692.9|19680.9|19694.7|19682.7|19688.6|19676.6|0
1742511600000|2025-03-20 23:00:00|19691.5|19679.5|19675.4|19663.4|19692.9|19680.9|19675.1|19663.1|0
1742511900000|2025-03-20 23:05:00|19675.5|19663.5|19665.2|19653.2|19677.2|19665.2|19658.5|19646.5|0
1742512200000|2025-03-20 23:10:00|19665.4|19653.4|19662|19650|19667.6|19655.6|19661.4|19649.4|0
1742512500000|2025-03-20 23:15:00|19663|19651|19658.6|19646.6|19663.9|19651.9|19655|19643|0
1742512800000|2025-03-20 23:20:00|19658.5|19646.5|19657.5|19645.5|19659.9|19647.9|19654.4|19642.4|0
1742513100000|2025-03-20 23:25:00|19660.1|19648.1|19664.1|19652.1|19668.1|19656.1|19659.7|19647.7|0
1742513400000|2025-03-20 23:30:00|19663.6|19651.6|19666.9|19654.9|19669.1|19657.1|19652.9|19640.9|0
1742513700000|2025-03-20 23:35:00|19667.1|19655.1|19666.4|19654.4|19669.1|19657.1|19663.9|19651.9|0
1742514000000|2025-03-20 23:40:00|19666.2|19654.2|19671.4|19659.4|19673.6|19661.6|19666.2|19654.2|0
1742514300000|2025-03-20 23:45:00|19670.9|19658.9|19680.2|19668.2|19683.2|19671.2|19670.9|19658.9|0
1742514600000|2025-03-20 23:50:00|19680.4|19668.4|19689.2|19677.2|19691.5|19679.5|19679|19667|0
1742514900000|2025-03-20 23:55:00|19689.6|19677.6|19690.1|19678.1|19694.1|19682.1|19689|19677|0
1742515200000|2025-03-21 00:00:00|19686.9|19674.9|19712.7|19700.7|19714.1|19702.1|19685.1|19673.1|0
1742515500000|2025-03-21 00:05:00|19712.5|19700.5|19720.5|19708.5|19723.4|19711.4|19712.5|19700.5|0
1742515800000|2025-03-21 00:10:00|19721|19709|19722.5|19710.5|19724.5|19712.5|19718.2|19706.2|0
1742516100000|2025-03-21 00:15:00|19723.2|19711.2|19721.4|19709.4|19723.5|19711.5|19714.7|19702.7|0
1742516400000|2025-03-21 00:20:00|19721|19709|19721.6|19709.6|19728.7|19716.7|19720.5|19708.5|0
1742516700000|2025-03-21 00:25:00|19722.4|19710.4|19715.6|19703.6|19722.7|19710.7|19710.4|19698.4|0
1742517000000|2025-03-21 00:30:00|19716|19704|19720.2|19708.2|19731|19719|19715.1|19703.1|0
1742517300000|2025-03-21 00:35:00|19720.1|19708.1|19719.6|19707.6|19722.5|19710.5|19715.5|19703.5|0
1742517600000|2025-03-21 00:40:00|19719.5|19707.5|19718.1|19706.1|19721.1|19709.1|19713|19701|0
1742517900000|2025-03-21 00:45:00|19718.2|19706.2|19715.5|19703.5|19720|19708|19712.4|19700.4|0
1742518200000|2025-03-21 00:50:00|19716.1|19704.1|19723.4|19711.4|19724.7|19712.7|19715.4|19703.4|0
1742518500000|2025-03-21 00:55:00|19724.7|19712.7|19718|19706|19725.6|19713.6|19717.9|19705.9|0
1742518800000|2025-03-21 01:00:00|19718.2|19706.2|19717.2|19705.2|19724.4|19712.4|19715.4|19703.4|0
1742519100000|2025-03-21 01:05:00|19717.9|19705.9|19717|19705|19719.7|19707.7|19714.2|19702.2|0
1742519400000|2025-03-21 01:10:00|19716.9|19704.9|19714.1|19702.1|19720.1|19708.1|19710.4|19698.4|0
1742519700000|2025-03-21 01:15:00|19713.7|19701.7|19713|19701|19716.7|19704.7|19705.7|19693.7|0
1742520000000|2025-03-21 01:20:00|19712.9|19700.9|19718.7|19706.7|19720.5|19708.5|19712.9|19700.9|0
1742520300000|2025-03-21 01:25:00|19718|19706|19722.6|19710.6|19725.1|19713.1|19712.6|19700.6|0
1742520600000|2025-03-21 01:30:00|19724.5|19712.5|19726.1|19714.1|19727.4|19715.4|19718.4|19706.4|0
1742520900000|2025-03-21 01:35:00|19725.6|19713.6|19735.2|19723.2|19737|19725|19725.2|19713.2|0
1742521200000|2025-03-21 01:40:00|19735|19723|19730.6|19718.6|19735.4|19723.4|19729|19717|0
1742521500000|2025-03-21 01:45:00|19730.9|19718.9|19727.5|19715.5|19733.5|19721.5|19726.2|19714.2|0
1742521800000|2025-03-21 01:50:00|19727.4|19715.4|19730.7|19718.7|19735.7|19723.7|19727.4|19715.4|0
1742522100000|2025-03-21 01:55:00|19730.6|19718.6|19730.2|19718.2|19731.9|19719.9|19727.7|19715.7|0
1742522400000|2025-03-21 02:00:00|19729.4|19717.4|19726.2|19714.2|19733.5|19721.5|19726.1|19714.1|0
1742522700000|2025-03-21 02:05:00|19726|19714|19724.2|19712.2|19729.2|19717.2|19721.2|19709.2|0
1742523000000|2025-03-21 02:10:00|19724.1|19712.1|19722.4|19710.4|19724.5|19712.5|19715.1|19703.1|0
1742523300000|2025-03-21 02:15:00|19721.7|19709.7|19709.2|19697.2|19721.9|19709.9|19709|19697|0
1742523600000|2025-03-21 02:20:00|19709.6|19697.6|19698|19686|19710.6|19698.6|19695.9|19683.9|0
1742523900000|2025-03-21 02:25:00|19698.9|19686.9|19708|19696|19709.2|19697.2|19697.6|19685.6|0
1742524200000|2025-03-21 02:30:00|19708.2|19696.2|19702.9|19690.9|19711|19699|19702.5|19690.5|0
1742524500000|2025-03-21 02:35:00|19703.9|19691.9|19709|19697|19711.5|19699.5|19703.4|19691.4|0
1742524800000|2025-03-21 02:40:00|19709.2|19697.2|19709.1|19697.1|19711.6|19699.6|19704.2|19692.2|0
1742525100000|2025-03-21 02:45:00|19709|19697|19718|19706|19719.4|19707.4|19708.7|19696.7|0
1742525400000|2025-03-21 02:50:00|19717.7|19705.7|19716.9|19704.9|19721.5|19709.5|19715.9|19703.9|0
1742525700000|2025-03-21 02:55:00|19717|19705|19707.6|19695.6|19717.9|19705.9|19706.9|19694.9|0
1742526000000|2025-03-21 03:00:00|19708|19696|19689.4|19677.4|19708|19696|19686.2|19674.2|0
1742526300000|2025-03-21 03:05:00|19689.6|19677.6|19689.1|19677.1|19696.2|19684.2|19686.2|19674.2|0
1742526600000|2025-03-21 03:10:00|19689.2|19677.2|19686.2|19674.2|19690.1|19678.1|19682.5|19670.5|0
1742526900000|2025-03-21 03:15:00|19686.4|19674.4|19682.9|19670.9|19687.1|19675.1|19669.5|19657.5|0
1742527200000|2025-03-21 03:20:00|19683|19671|19692.9|19680.9|19693.6|19681.6|19681.6|19669.6|0
1742527500000|2025-03-21 03:25:00|19692.5|19680.5|19690.1|19678.1|19699.7|19687.7|19687.1|19675.1|0
1742527800000|2025-03-21 03:30:00|19689|19677|19689.5|19677.5|19693.5|19681.5|19686.4|19674.4|0
1742528100000|2025-03-21 03:35:00|19689.6|19677.6|19691.1|19679.1|19693|19681|19686.7|19674.7|0
1742528400000|2025-03-21 03:40:00|19690.9|19678.9|19691.7|19679.7|19693.4|19681.4|19688.4|19676.4|0
1742528700000|2025-03-21 03:45:00|19691.6|19679.6|19688.1|19676.1|19696.2|19684.2|19684.4|19672.4|0
1742529000000|2025-03-21 03:50:00|19687.6|19675.6|19686.1|19674.1|19690.2|19678.2|19681.2|19669.2|0
1742529300000|2025-03-21 03:55:00|19686.2|19674.2|19679.5|19667.5|19692.1|19680.1|19677.9|19665.9|0
1742529600000|2025-03-21 04:00:00|19679.1|19667.1|19687.1|19675.1|19687.1|19675.1|19677|19665|0
1742529900000|2025-03-21 04:05:00|19687.2|19675.2|19695.4|19683.4|19696.2|19684.2|19685.4|19673.4|0
1742530200000|2025-03-21 04:10:00|19695.6|19683.6|19696.2|19684.2|19698|19686|19694|19682|0
1742530500000|2025-03-21 04:15:00|19696.5|19684.5|19696.1|19684.1|19698.4|19686.4|19690|19678|0
1742530800000|2025-03-21 04:20:00|19696.2|19684.2|19689.6|19677.6|19698.1|19686.1|19687.6|19675.6|0
1742531100000|2025-03-21 04:25:00|19691|19679|19694.1|19682.1|19696|19684|19688.4|19676.4|0
1742531400000|2025-03-21 04:30:00|19693.1|19681.1|19688.9|19676.9|19694.5|19682.5|19688.4|19676.4|0
1742531700000|2025-03-21 04:35:00|19689|19677|19687.4|19675.4|19694.5|19682.5|19686.2|19674.2|0
1742532000000|2025-03-21 04:40:00|19687.2|19675.2|19682.1|19670.1|19687.2|19675.2|19678|19666|0
1742532300000|2025-03-21 04:45:00|19682|19670|19681.9|19669.9|19683.6|19671.6|19678.2|19666.2|0
1742532600000|2025-03-21 04:50:00|19682.1|19670.1|19674.2|19662.2|19683.4|19671.4|19672.9|19660.9|0
1742532900000|2025-03-21 04:55:00|19673.9|19661.9|19673.9|19661.9|19681.2|19669.2|19667|19655|0
1742533200000|2025-03-21 05:00:00|19673.7|19661.7|19671.5|19659.5|19674.4|19662.4|19663.7|19651.7|0
1742533500000|2025-03-21 05:05:00|19671.1|19659.1|19658.2|19646.2|19671.1|19659.1|19657|19645|0
1742533800000|2025-03-21 05:10:00|19657.9|19645.9|19660|19648|19665.6|19653.6|19657|19645|0
1742534100000|2025-03-21 05:15:00|19660.4|19648.4|19674.9|19662.9|19676.9|19664.9|19660.4|19648.4|0
1742534400000|2025-03-21 05:20:00|19674.6|19662.6|19672.9|19660.9|19676.4|19664.4|19670.7|19658.7|0
1742534700000|2025-03-21 05:25:00|19672.7|19660.7|19671.4|19659.4|19676.7|19664.7|19670.7|19658.7|0
1742535000000|2025-03-21 05:30:00|19671.6|19659.6|19673.1|19661.1|19675.4|19663.4|19667.9|19655.9|0
1742535300000|2025-03-21 05:35:00|19672.9|19660.9|19648.2|19636.2|19675.4|19663.4|19645.2|19633.2|0
1742535600000|2025-03-21 05:40:00|19648.1|19636.1|19637|19625|19650.9|19638.9|19633.9|19621.9|0
1742535900000|2025-03-21 05:45:00|19635.2|19623.2|19628.4|19616.4|19642.5|19630.5|19628.4|19616.4|0
1742536200000|2025-03-21 05:50:00|19628.6|19616.6|19650.9|19638.9|19651.1|19639.1|19628.1|19616.1|0
1742536500000|2025-03-21 05:55:00|19651|19639|19654.9|19642.9|19655.2|19643.2|19646.4|19634.4|0
1742536800000|2025-03-21 06:00:00|19653.6|19641.6|19657.6|19645.6|19661.9|19649.9|19650.1|19638.1|0
1742537100000|2025-03-21 06:05:00|19657.7|19645.7|19650.1|19638.1|19659.4|19647.4|19646.9|19634.9|0
1742537400000|2025-03-21 06:10:00|19649.9|19637.9|19658.4|19646.4|19660.1|19648.1|19647.7|19635.7|0
1742537700000|2025-03-21 06:15:00|19657.7|19645.7|19654|19642|19658.5|19646.5|19652.6|19640.6|0
1742538000000|2025-03-21 06:20:00|19653.5|19641.5|19660.7|19648.7|19660.7|19648.7|19651.9|19639.9|0
1742538300000|2025-03-21 06:25:00|19660.6|19648.6|19661.6|19649.6|19669.2|19657.2|19657.9|19645.9|0
1742538600000|2025-03-21 06:30:00|19663|19651|19656.4|19644.4|19669.9|19657.9|19655.4|19643.4|0
1742538900000|2025-03-21 06:35:00|19656.2|19644.2|19678.9|19666.9|19679.4|19667.4|19654.4|19642.4|0
1742539200000|2025-03-21 06:40:00|19680|19668|19671.7|19659.7|19681.9|19669.9|19667.6|19655.6|0
1742539500000|2025-03-21 06:45:00|19671.9|19659.9|19674.7|19662.7|19677.6|19665.6|19668.6|19656.6|0
1742539800000|2025-03-21 06:50:00|19674.6|19662.6|19691|19679|19691.5|19679.5|19674.4|19662.4|0
1742540100000|2025-03-21 06:55:00|19689.7|19677.7|19696|19684|19696.9|19684.9|19686.5|19674.5|0
1742540400000|2025-03-21 07:00:00|19695.7|19683.7|19686.7|19674.7|19701|19689|19684.1|19672.1|0
1742540700000|2025-03-21 07:05:00|19686.6|19674.6|19682.4|19670.4|19687.1|19675.1|19677.6|19665.6|0
1742541000000|2025-03-21 07:10:00|19683.2|19671.2|19677.1|19665.1|19686.2|19674.2|19676.5|19664.5|0
1742541300000|2025-03-21 07:15:00|19677.6|19665.6|19670.4|19658.4|19677.7|19665.7|19665.6|19653.6|0
1742541600000|2025-03-21 07:20:00|19670.5|19658.5|19667.6|19655.6|19670.5|19658.5|19662.9|19650.9|0
1742541900000|2025-03-21 07:25:00|19666.5|19654.5|19659.7|19647.7|19668.6|19656.6|19656.5|19644.5|0
1742542200000|2025-03-21 07:30:00|19659.2|19647.2|19650.1|19638.1|19665.7|19653.7|19649.1|19637.1|0
1742542500000|2025-03-21 07:35:00|19650|19638|19635.6|19623.6|19654.4|19642.4|19635.6|19623.6|0
1742542800000|2025-03-21 07:40:00|19635.2|19623.2|19631.2|19619.2|19642.9|19630.9|19625.1|19613.1|0
1742543100000|2025-03-21 07:45:00|19632.9|19620.9|19633.6|19621.6|19638.9|19626.9|19626.9|19614.9|0
1742543400000|2025-03-21 07:50:00|19633.5|19621.5|19642.5|19630.5|19646.7|19634.7|19631.2|19619.2|0
1742543700000|2025-03-21 07:55:00|19643.6|19631.6|19646.9|19634.9|19648.5|19636.5|19641.9|19629.9|0
1742544000000|2025-03-21 08:00:00|19645.5|19633.5|19666.1|19654.1|19669.5|19657.5|19637.1|19625.1|0
1742544300000|2025-03-21 08:05:00|19666.4|19654.4|19661|19649|19676.9|19664.9|19661|19649|0
1742544600000|2025-03-21 08:10:00|19664.4|19652.4|19657.1|19645.1|19664.4|19652.4|19649.6|19637.6|0
1742544900000|2025-03-21 08:15:00|19657.9|19645.9|19626.7|19614.7|19659.2|19647.2|19626.7|19614.7|0
1742545200000|2025-03-21 08:20:00|19627|19615|19593|19581|19627.4|19615.4|19587.7|19575.7|0
1742545500000|2025-03-21 08:25:00|19594.1|19582.1|19594.1|19582.1|19600.7|19588.7|19587.2|19575.2|0
1742545800000|2025-03-21 08:30:00|19595.6|19583.6|19580.6|19568.6|19600.1|19588.1|19578.4|19566.4|0
1742546100000|2025-03-21 08:35:00|19581.7|19569.7|19595|19583|19601.9|19589.9|19581.7|19569.7|0
1742546400000|2025-03-21 08:40:00|19593.6|19581.6|19580.9|19568.9|19608|19596|19570.7|19558.7|0
1742546700000|2025-03-21 08:45:00|19579.2|19567.2|19582.7|19570.7|19598.9|19586.9|19579.2|19567.2|0
1742547000000|2025-03-21 08:50:00|19582.1|19570.1|19594.9|19582.9|19598.4|19586.4|19573.2|19561.2|0
1742547300000|2025-03-21 08:55:00|19595.9|19583.9|19602.5|19590.5|19604.7|19592.7|19594.4|19582.4|0
1742547600000|2025-03-21 09:00:00|19602.1|19590.1|19576.7|19564.7|19606.1|19594.1|19576.4|19564.4|0
1742547900000|2025-03-21 09:05:00|19574.2|19562.2|19587.1|19575.1|19587.6|19575.6|19568.1|19556.1|0
1742548200000|2025-03-21 09:10:00|19587.6|19575.6|19595.7|19583.7|19598.2|19586.2|19579.5|19567.5|0
1742548500000|2025-03-21 09:15:00|19596.6|19584.6|19580.7|19568.7|19596.6|19584.6|19580.1|19568.1|0
1742548800000|2025-03-21 09:20:00|19580|19568|19588.9|19576.9|19594|19582|19574.6|19562.6|0
1742549100000|2025-03-21 09:25:00|19586.9|19574.9|19595|19583|19603.2|19591.2|19586.9|19574.9|0
1742549400000|2025-03-21 09:30:00|19595.4|19583.4|19605.9|19593.9|19610.4|19598.4|19590.1|19578.1|0
1742549700000|2025-03-21 09:35:00|19605.5|19593.5|19609.4|19597.4|19612.7|19600.7|19603.2|19591.2|0
1742550000000|2025-03-21 09:40:00|19609.7|19597.7|19614.2|19602.2|19620.1|19608.1|19609.5|19597.5|0
1742550300000|2025-03-21 09:45:00|19613.6|19601.6|19603.2|19591.2|19614.5|19602.5|19601.1|19589.1|0
1742550600000|2025-03-21 09:50:00|19602.1|19590.1|19600.2|19588.2|19606.6|19594.6|19597.5|19585.5|0
1742550900000|2025-03-21 09:55:00|19600|19588|19601.2|19589.2|19602.1|19590.1|19593.2|19581.2|0
1742551200000|2025-03-21 10:00:00|19604.5|19592.5|19626.9|19614.9|19628.2|19616.2|19602.1|19590.1|0
1742551500000|2025-03-21 10:05:00|19625.1|19613.1|19624|19612|19628.5|19616.5|19621.4|19609.4|0
1742551800000|2025-03-21 10:10:00|19625.5|19613.5|19642.1|19630.1|19642.6|19630.6|19618.9|19606.9|0
1742552100000|2025-03-21 10:15:00|19642|19630|19631.4|19619.4|19649|19637|19629.9|19617.9|0
1742552400000|2025-03-21 10:20:00|19630.9|19618.9|19621.2|19609.2|19630.9|19618.9|19616.1|19604.1|0
1742552700000|2025-03-21 10:25:00|19620.6|19608.6|19621.5|19609.5|19622.7|19610.7|19616|19604|0
1742553000000|2025-03-21 10:30:00|19621.2|19609.2|19593.4|19581.4|19624.4|19612.4|19587.7|19575.7|0
1742553300000|2025-03-21 10:35:00|19592.5|19580.5|19581.2|19569.2|19592.9|19580.9|19575.4|19563.4|0
1742553600000|2025-03-21 10:40:00|19582.7|19570.7|19591.4|19579.4|19598.6|19586.6|19580.6|19568.6|0
1742553900000|2025-03-21 10:45:00|19591.5|19579.5|19600.7|19588.7|19604.9|19592.9|19587.9|19575.9|0
1742554200000|2025-03-21 10:50:00|19600.1|19588.1|19611.1|19599.1|19614.2|19602.2|19599|19587|0
1742554500000|2025-03-21 10:55:00|19611.6|19599.6|19604.1|19592.1|19612.2|19600.2|19597.7|19585.7|0
1742554800000|2025-03-21 11:00:00|19604.7|19592.7|19608.4|19596.4|19615.1|19603.1|19601.7|19589.7|0
1742555100000|2025-03-21 11:05:00|19606.9|19594.9|19604.9|19592.9|19613.5|19601.5|19596.1|19584.1|0
1742555400000|2025-03-21 11:10:00|19604.7|19592.7|19611.4|19599.4|19612.7|19600.7|19593.5|19581.5|0
1742555700000|2025-03-21 11:15:00|19611.9|19599.9|19613.6|19601.6|19618.6|19606.6|19606.6|19594.6|0
1742556000000|2025-03-21 11:20:00|19613.4|19601.4|19607.1|19595.1|19616.1|19604.1|19606.9|19594.9|0
1742556300000|2025-03-21 11:25:00|19607|19595|19622.5|19610.5|19625.2|19613.2|19602.6|19590.6|0
1742556600000|2025-03-21 11:30:00|19621.6|19609.6|19622.5|19610.5|19627.2|19615.2|19615.2|19603.2|0
1742556900000|2025-03-21 11:35:00|19621.6|19609.6|19620|19608|19627.5|19615.5|19613.7|19601.7|0
1742557200000|2025-03-21 11:40:00|19620.6|19608.6|19615.6|19603.6|19629|19617|19615.1|19603.1|0
1742557500000|2025-03-21 11:45:00|19616.6|19604.6|19614.7|19602.7|19625|19613|19612.1|19600.1|0
1742557800000|2025-03-21 11:50:00|19614.4|19602.4|19593.4|19581.4|19618.2|19606.2|19591.2|19579.2|0
1742558100000|2025-03-21 11:55:00|19592.7|19580.7|19597.1|19585.1|19604.7|19592.7|19592.7|19580.7|0
1742558400000|2025-03-21 12:00:00|19597.4|19585.4|19622.4|19610.4|19624.4|19612.4|19596.5|19584.5|0
1742558700000|2025-03-21 12:05:00|19622.5|19610.5|19616|19604|19623.5|19611.5|19613.5|19601.5|0
1742559000000|2025-03-21 12:10:00|19614.7|19602.7|19629.9|19617.9|19634.4|19622.4|19614.7|19602.7|0
1742559300000|2025-03-21 12:15:00|19629.5|19617.5|19618.9|19606.9|19629.5|19617.5|19610.7|19598.7|0
1742559600000|2025-03-21 12:20:00|19618.5|19606.5|19607|19595|19622|19610|19603.2|19591.2|0
1742559900000|2025-03-21 12:25:00|19607.2|19595.2|19597.7|19585.7|19607.2|19595.2|19594.1|19582.1|0
1742560200000|2025-03-21 12:30:00|19597.4|19585.4|19579.2|19567.2|19601.9|19589.9|19576.5|19564.5|0
1742560500000|2025-03-21 12:35:00|19578.6|19566.6|19554.6|19542.6|19585.1|19573.1|19542.6|19530.6|0
1742560800000|2025-03-21 12:40:00|19554.5|19542.5|19500.7|19488.7|19554.5|19542.5|19492|19480|0
1742561100000|2025-03-21 12:45:00|19499.7|19487.7|19515.4|19503.4|19524|19512|19497.6|19485.6|0
1742561400000|2025-03-21 12:50:00|19515|19503|19503|19491|19517.9|19505.9|19490.1|19478.1|0
1742561700000|2025-03-21 12:55:00|19504.1|19492.1|19485.2|19473.2|19511.6|19499.6|19478.5|19466.5|0
1742562000000|2025-03-21 13:00:00|19486.6|19474.6|19475.7|19463.7|19486.6|19474.6|19461.2|19449.2|0
1742562300000|2025-03-21 13:05:00|19474.7|19462.7|19466.6|19454.6|19483.2|19471.2|19457.5|19445.5|0
1742562600000|2025-03-21 13:10:00|19465.5|19453.5|19459.2|19447.2|19473|19461|19456.1|19444.1|0
1742562900000|2025-03-21 13:15:00|19457.6|19445.6|19473.2|19461.2|19477.6|19465.6|19455.4|19443.4|0
1742563200000|2025-03-21 13:20:00|19472.1|19460.1|19428|19416|19478|19466|19428|19416|0
1742563500000|2025-03-21 13:25:00|19412.5|19400.5|19459.6|19447.6|19468|19456|19412.2|19400.2|0
1742563800000|2025-03-21 13:30:00|19463.6|19451.6|19461.6|19449.6|19515.4|19503.4|19428.4|19416.4|0
1742564100000|2025-03-21 13:35:00|19462.7|19450.7|19439.4|19427.4|19463.1|19451.1|19414.9|19402.9|0
1742564400000|2025-03-21 13:40:00|19437.9|19425.9|19486.4|19474.4|19506.9|19494.9|19432|19420|0
1742564700000|2025-03-21 13:45:00|19488.6|19476.6|19508.5|19496.5|19521.5|19509.5|19467.9|19455.9|0
1742565000000|2025-03-21 13:50:00|19509.2|19497.2|19525.1|19513.1|19543|19531|19483.7|19471.7|0
1742565300000|2025-03-21 13:55:00|19524.4|19512.4|19523.5|19511.5|19555.5|19543.5|19511.2|19499.2|0
1742565600000|2025-03-21 14:00:00|19528.9|19516.9|19525.7|19513.7|19530.2|19518.2|19493|19481|0
1742565900000|2025-03-21 14:05:00|19529.7|19517.7|19489|19477|19541.9|19529.9|19482.9|19470.9|0
1742566200000|2025-03-21 14:10:00|19489.6|19477.6|19521.5|19509.5|19524.2|19512.2|19468|19456|0
1742566500000|2025-03-21 14:15:00|19520|19508|19527.2|19515.2|19539.6|19527.6|19501.7|19489.7|0
1742566800000|2025-03-21 14:20:00|19525.7|19513.7|19565|19553|19575|19563|19510.5|19498.5|0
1742567100000|2025-03-21 14:25:00|19563.7|19551.7|19550|19538|19577.2|19565.2|19543|19531|0
1742567400000|2025-03-21 14:30:00|19548|19536|19550.5|19538.5|19562.9|19550.9|19529.5|19517.5|0
1742567700000|2025-03-21 14:35:00|19550.2|19538.2|19519.1|19507.1|19564.1|19552.1|19518.5|19506.5|0
1742568000000|2025-03-21 14:40:00|19516|19504|19541.7|19529.7|19549.5|19537.5|19501|19489|0
1742568300000|2025-03-21 14:45:00|19540.9|19528.9|19547.4|19535.4|19562.6|19550.6|19529.7|19517.7|0
1742568600000|2025-03-21 14:50:00|19548.3|19536.3|19545.4|19533.4|19557.6|19545.6|19523.8|19511.8|0
1742568900000|2025-03-21 14:55:00|19547.6|19535.6|19600.1|19588.1|19601.2|19589.2|19543.2|19531.2|0
1742569200000|2025-03-21 15:00:00|19602.6|19590.6|19591.3|19579.3|19616.1|19604.1|19588.9|19576.9|0
1742569500000|2025-03-21 15:05:00|19589.8|19577.8|19593.8|19581.8|19603.8|19591.8|19580.9|19568.9|0
1742569800000|2025-03-21 15:10:00|19592.8|19580.8|19555.9|19543.9|19599.7|19587.7|19554.7|19542.7|0
1742570100000|2025-03-21 15:15:00|19556.6|19544.6|19531.8|19519.8|19560.4|19548.4|19531.8|19519.8|0
1742570400000|2025-03-21 15:20:00|19532.7|19520.7|19525.3|19513.3|19543.8|19531.8|19518.4|19506.4|0
1742570700000|2025-03-21 15:25:00|19525.6|19513.6|19521.8|19509.8|19532.6|19520.6|19515.7|19503.7|0
1742571000000|2025-03-21 15:30:00|19519.2|19507.2|19536.3|19524.3|19554.2|19542.2|19517.4|19505.4|0
1742571300000|2025-03-21 15:35:00|19532.4|19520.4|19526.6|19514.6|19542.9|19530.9|19524.2|19512.2|0
1742571600000|2025-03-21 15:40:00|19526.1|19514.1|19489.8|19477.8|19533.3|19521.3|19485.6|19473.6|0
1742571900000|2025-03-21 15:45:00|19487.8|19475.8|19513.3|19501.3|19526.2|19514.2|19487.8|19475.8|0
1742572200000|2025-03-21 15:50:00|19512.3|19500.3|19522.1|19510.1|19535.4|19523.4|19497.2|19485.2|0
1742572500000|2025-03-21 15:55:00|19523.8|19511.8|19518.2|19506.2|19543.3|19531.3|19517.4|19505.4|0
1742572800000|2025-03-21 16:00:00|19514.8|19502.8|19532.4|19520.4|19536.1|19524.1|19492.7|19480.7|0
1742573100000|2025-03-21 16:05:00|19532.7|19520.7|19564.9|19552.9|19566.7|19554.7|19529.7|19517.7|0
1742573400000|2025-03-21 16:10:00|19564.8|19552.8|19606.6|19594.6|19610.8|19598.8|19564.3|19552.3|0
1742573700000|2025-03-21 16:15:00|19608.2|19596.2|19641.7|19629.7|19651.8|19639.8|19598.3|19586.3|0
1742574000000|2025-03-21 16:20:00|19638.3|19626.3|19668.2|19656.2|19671.3|19659.3|19638.3|19626.3|0
1742574300000|2025-03-21 16:25:00|19667.9|19655.9|19650.3|19638.3|19672.1|19660.1|19648.6|19636.6|0
1742574600000|2025-03-21 16:30:00|19651.9|19639.9|19666.7|19654.7|19677.6|19665.6|19648.6|19636.6|0
1742574900000|2025-03-21 16:35:00|19664.1|19652.1|19646.8|19634.8|19665.4|19653.4|19633.8|19621.8|0
1742575200000|2025-03-21 16:40:00|19648.6|19636.6|19631.3|19619.3|19659.7|19647.7|19627.2|19615.2|0
1742575500000|2025-03-21 16:45:00|19633.3|19621.3|19664.1|19652.1|19671.8|19659.8|19633.3|19621.3|0
1742575800000|2025-03-21 16:50:00|19664.3|19652.3|19664.2|19652.2|19675.8|19663.8|19654.8|19642.8|0
1742576100000|2025-03-21 16:55:00|19663.8|19651.8|19699.8|19687.8|19700.7|19688.7|19658.4|19646.4|0
1742576400000|2025-03-21 17:00:00|19699.6|19687.6|19670.1|19658.1|19699.6|19687.6|19658.9|19646.9|0
1742576700000|2025-03-21 17:05:00|19672.1|19660.1|19678.8|19666.8|19683.2|19671.2|19667.4|19655.4|0
1742577000000|2025-03-21 17:10:00|19678.3|19666.3|19655.7|19643.7|19685.4|19673.4|19649.8|19637.8|0
1742577300000|2025-03-21 17:15:00|19656.1|19644.1|19632.7|19620.7|19658.9|19646.9|19631.9|19619.9|0
1742577600000|2025-03-21 17:20:00|19632.6|19620.6|19653.1|19641.1|19659.3|19647.3|19627.8|19615.8|0
1742577900000|2025-03-21 17:25:00|19655.1|19643.1|19627.2|19615.2|19655.9|19643.9|19615.7|19603.7|0
1742578200000|2025-03-21 17:30:00|19628.3|19616.3|19632.8|19620.8|19636.1|19624.1|19608.2|19596.2|0
1742578500000|2025-03-21 17:35:00|19631.3|19619.3|19661.6|19649.6|19661.6|19649.6|19630.4|19618.4|0
1742578800000|2025-03-21 17:40:00|19658.9|19646.9|19670.1|19658.1|19683.7|19671.7|19654.8|19642.8|0
1742579100000|2025-03-21 17:45:00|19669.8|19657.8|19692.6|19680.6|19694.4|19682.4|19669.8|19657.8|0
1742579400000|2025-03-21 17:50:00|19693.2|19681.2|19688.9|19676.9|19705.2|19693.2|19679.7|19667.7|0
1742579700000|2025-03-21 17:55:00|19689.4|19677.4|19662.6|19650.6|19692.4|19680.4|19659.8|19647.8|0
1742580000000|2025-03-21 18:00:00|19662.8|19650.8|19678.3|19666.3|19683.7|19671.7|19660.9|19648.9|0
1742580300000|2025-03-21 18:05:00|19678.1|19666.1|19669.7|19657.7|19678.4|19666.4|19653.7|19641.7|0
1742580600000|2025-03-21 18:10:00|19668.2|19656.2|19665.2|19653.2|19674.2|19662.2|19650.1|19638.1|0
1742580900000|2025-03-21 18:15:00|19664.1|19652.1|19672.9|19660.9|19674.8|19662.8|19654.2|19642.2|0
1742581200000|2025-03-21 18:20:00|19670.7|19658.7|19652.9|19640.9|19676.6|19664.6|19645.6|19633.6|0
1742581500000|2025-03-21 18:25:00|19652.4|19640.4|19647.1|19635.1|19658.7|19646.7|19637.6|19625.6|0
1742581800000|2025-03-21 18:30:00|19647.4|19635.4|19660.7|19648.7|19669.6|19657.6|19646.1|19634.1|0
1742582100000|2025-03-21 18:35:00|19659.2|19647.2|19675.9|19663.9|19682.2|19670.2|19654.6|19642.6|0
1742582400000|2025-03-21 18:40:00|19674.1|19662.1|19689.3|19677.3|19692.7|19680.7|19672.9|19660.9|0
1742582700000|2025-03-21 18:45:00|19687.2|19675.2|19670.6|19658.6|19692.2|19680.2|19655.7|19643.7|0
1742583000000|2025-03-21 18:50:00|19672.3|19660.3|19661.6|19649.6|19676.8|19664.8|19652.4|19640.4|0
1742583300000|2025-03-21 18:55:00|19666.3|19654.3|19665.7|19653.7|19682.2|19670.2|19663.6|19651.6|0
1742583600000|2025-03-21 19:00:00|19664.7|19652.7|19646.9|19634.9|19666.8|19654.8|19639.7|19627.7|0
1742583900000|2025-03-21 19:05:00|19647.2|19635.2|19633.3|19621.3|19654.9|19642.9|19629.4|19617.4|0
1742584200000|2025-03-21 19:10:00|19631.6|19619.6|19640.7|19628.7|19642.4|19630.4|19619.3|19607.3|0
1742584500000|2025-03-21 19:15:00|19637.8|19625.8|19643.9|19631.9|19649.6|19637.6|19628.7|19616.7|0
1742584800000|2025-03-21 19:20:00|19641.4|19629.4|19651.7|19639.7|19656.3|19644.3|19623.6|19611.6|0
1742585100000|2025-03-21 19:25:00|19648.9|19636.9|19646.4|19634.4|19651.4|19639.4|19633.1|19621.1|0
1742585400000|2025-03-21 19:30:00|19646.7|19634.7|19645.6|19633.6|19653.9|19641.9|19640.1|19628.1|0
1742585700000|2025-03-21 19:35:00|19645.2|19633.2|19652.4|19640.4|19664.4|19652.4|19638.1|19626.1|0
1742586000000|2025-03-21 19:40:00|19651.6|19639.6|19654.7|19642.7|19659.1|19647.1|19636.2|19624.2|0
1742586300000|2025-03-21 19:45:00|19654.2|19642.2|19657.3|19645.3|19666.6|19654.6|19650.1|19638.1|0
1742586600000|2025-03-21 19:50:00|19675.2|19663.2|19717.1|19705.1|19719.9|19707.9|19671.7|19659.7|0
1742586900000|2025-03-21 19:55:00|19733.1|19721.1|19755.3|19743.3|19777.7|19765.7|19726.7|19714.7|0
1742587200000|2025-03-21 20:00:00|19747.1|19735.1|19755.8|19743.8|19776.2|19764.2|19743.6|19731.6|0
1742587500000|2025-03-21 20:05:00|19754.9|19742.9|19748.6|19736.6|19758.1|19746.1|19746.8|19734.8|0
1742587800000|2025-03-21 20:10:00|19749.4|19737.4|19760.9|19748.9|19767.4|19755.4|19748.8|19736.8|0
1742588100000|2025-03-21 20:15:00|19761.7|19749.7|19762.9|19750.9|19765.2|19753.2|19754.7|19742.7|0
1742588400000|2025-03-21 20:20:00|19762.6|19750.6|19754.1|19742.1|19763.3|19751.3|19753.1|19741.1|0
1742588700000|2025-03-21 20:25:00|19754.4|19742.4|19762.2|19750.2|19763.3|19751.3|19752.8|19740.8|0
1742589000000|2025-03-21 20:30:00|19761.8|19749.8|19773.8|19761.8|19774.3|19762.3|19761.8|19749.8|0
1742589300000|2025-03-21 20:35:00|19774.7|19762.7|19779.1|19767.1|19782.6|19770.6|19773.8|19761.8|0
1742589600000|2025-03-21 20:40:00|19778.7|19766.7|19769.1|19757.1|19780.8|19768.8|19768.6|19756.6|0
1742589900000|2025-03-21 20:45:00|19768.2|19756.2|19770.4|19758.4|19770.7|19758.7|19763.2|19751.2|0
1742590200000|2025-03-21 20:50:00|19770.6|19758.6|19769.2|19757.2|19770.6|19758.6|19762.1|19750.1|0
1742590500000|2025-03-21 20:55:00|19769.1|19757.1|19774.3|19762.3|19777.1|19765.1|19768.1|19756.1|0
1742628600000|2025-03-22 07:30:00|19774.4|19762.4|19774.4|19762.4|19774.4|19762.4|19774.4|19762.4|0
1742629500000|2025-03-22 07:45:00|19786.4|19774.4|19786.4|19774.4|19786.4|19774.4|19786.4|19774.4|0
1742630400000|2025-03-22 08:00:00|19787.2|19775.2|19787.2|19775.2|19787.2|19775.2|19787.2|19775.2|0
1742631000000|2025-03-22 08:10:00|19787.1|19775.1|19784.1|19772.1|19787.1|19775.1|19784.1|19772.1|0
1742631300000|2025-03-22 08:15:00|19784.4|19772.4|19784.4|19772.4|19784.4|19772.4|19784.4|19772.4|0
1742640300000|2025-03-22 10:45:00|19787.4|19775.4|19787.4|19775.4|19787.4|19775.4|19787.4|19775.4|0
1742640900000|2025-03-22 10:55:00|19787.7|19775.7|19787.7|19775.7|19787.7|19775.7|19787.7|19775.7|0
1742645700000|2025-03-22 12:15:00|19788|19776|19788.3|19776.3|19788.3|19776.3|19788|19776|0
1742646000000|2025-03-22 12:20:00|19788.6|19776.6|19788.9|19776.9|19788.9|19776.9|19788.6|19776.6|0
1742656500000|2025-03-22 15:15:00|19783.9|19771.9|19783.9|19771.9|19783.9|19771.9|19783.9|19771.9|0
1742664000000|2025-03-22 17:20:00|19789.7|19777.7|19806.4|19794.4|19806.4|19794.4|19789.7|19777.7|0
1742664300000|2025-03-22 17:25:00|19810.3|19798.3|19810.3|19798.3|19810.3|19798.3|19810.3|19798.3|0
1742664600000|2025-03-22 17:30:00|19816.2|19804.2|19834|19822|19834.1|19822.1|19816.2|19804.2|0
1742667000000|2025-03-22 18:10:00|19830.1|19818.1|19830.1|19818.1|19830.1|19818.1|19830.1|19818.1|0
1742667300000|2025-03-22 18:15:00|19829.8|19817.8|19829.8|19817.8|19829.8|19817.8|19829.8|19817.8|0
1742667600000|2025-03-22 18:20:00|19827.9|19815.9|19827.9|19815.9|19827.9|19815.9|19827.9|19815.9|0
1742669400000|2025-03-22 18:50:00|19827.7|19815.7|19827.7|19815.7|19827.7|19815.7|19827.7|19815.7|0
1742672400000|2025-03-22 19:40:00|19825.7|19813.7|19825.7|19813.7|19825.7|19813.7|19825.7|19813.7|0
1742672700000|2025-03-22 19:45:00|19819.9|19807.9|19815.4|19803.4|19819.9|19807.9|19812.9|19800.9|0
1742676300000|2025-03-22 20:45:00|19809.6|19797.6|19799.9|19787.9|19809.6|19797.6|19799.9|19787.9|0
1742676600000|2025-03-22 20:50:00|19801.9|19789.9|19801.9|19789.9|19801.9|19789.9|19801.9|19789.9|0
1742679600000|2025-03-22 21:40:00|19803.9|19791.9|19803.9|19791.9|19803.9|19791.9|19802.9|19790.9|0
1742685600000|2025-03-22 23:20:00|19807.9|19795.9|19807.9|19795.9|19807.9|19795.9|19807.9|19795.9|0
1742693400000|2025-03-23 01:30:00|19809.9|19797.9|19809.9|19797.9|19809.9|19797.9|19809.9|19797.9|0
1742704500000|2025-03-23 04:35:00|19815.7|19803.7|19817.7|19805.7|19817.7|19805.7|19815.7|19803.7|0
1742707500000|2025-03-23 05:25:00|19823.5|19811.5|19826.5|19814.5|19827.5|19815.5|19823.5|19811.5|0
1742709600000|2025-03-23 06:00:00|19826.4|19814.4|19826.4|19814.4|19826.4|19814.4|19826.4|19814.4|0
1742709900000|2025-03-23 06:05:00|19825.4|19813.4|19825.4|19813.4|19825.4|19813.4|19825.4|19813.4|0
1742711400000|2025-03-23 06:30:00|19826.2|19814.2|19826.2|19814.2|19826.2|19814.2|19826.2|19814.2|0
1742713800000|2025-03-23 07:10:00|19827|19815|19827|19815|19827|19815|19827|19815|0
1742716500000|2025-03-23 07:55:00|19828.4|19816.4|19828.4|19816.4|19828.4|19816.4|19828.4|19816.4|0
1742721000000|2025-03-23 09:10:00|19822.4|19810.4|19821.2|19809.2|19822.4|19810.4|19820.4|19808.4|0
1742721300000|2025-03-23 09:15:00|19815.2|19803.2|19815.2|19803.2|19815.2|19803.2|19815.2|19803.2|0
1742721600000|2025-03-23 09:20:00|19818.2|19806.2|19818.2|19806.2|19818.2|19806.2|19818.2|19806.2|0
1742731200000|2025-03-23 12:00:00|19818|19806|19818|19806|19818|19806|19818|19806|0
1742738100000|2025-03-23 13:55:00|19819.9|19807.9|19819.9|19807.9|19819.9|19807.9|19819.9|19807.9|0
1742738400000|2025-03-23 14:00:00|19823.8|19811.8|19823.8|19811.8|19823.8|19811.8|19823.8|19811.8|0
1742743500000|2025-03-23 15:25:00|19824.6|19812.6|19824.6|19812.6|19824.6|19812.6|19824.6|19812.6|0
1742750100000|2025-03-23 17:15:00|19824.7|19812.7|19824.7|19812.7|19824.7|19812.7|19824.7|19812.7|0
1742751600000|2025-03-23 17:40:00|19823.1|19811.1|19823.1|19811.1|19823.1|19811.1|19823.1|19811.1|0
1742754300000|2025-03-23 18:25:00|19825.1|19813.1|19825.1|19813.1|19825.1|19813.1|19825.1|19813.1|0
1742757000000|2025-03-23 19:10:00|19824.6|19812.6|19824.6|19812.6|19824.6|19812.6|19824.6|19812.6|0
1742762100000|2025-03-23 20:35:00|19824.8|19812.8|19825.2|19813.2|19825.2|19813.2|19824.8|19812.8|0
1742763900000|2025-03-23 21:05:00|19826|19814|19826.8|19814.8|19826.8|19814.8|19826|19814|0
1742764800000|2025-03-23 21:20:00|19817.8|19805.8|19817.8|19805.8|19817.8|19805.8|19817.8|19805.8|0
1742765100000|2025-03-23 21:25:00|19814|19802|19814|19802|19814|19802|19814|19802|0
1742767200000|2025-03-23 22:00:00|19774.4|19762.4|19883.8|19871.8|19906.9|19894.9|19774.4|19762.4|0
1742767500000|2025-03-23 22:05:00|19881.9|19869.9|19885.4|19873.4|19894.7|19882.7|19880.2|19868.2|0
1742767800000|2025-03-23 22:10:00|19884.3|19872.3|19883.8|19871.8|19890.5|19878.5|19879.3|19867.3|0
1742768100000|2025-03-23 22:15:00|19882.8|19870.8|19880.9|19868.9|19892.4|19880.4|19879|19867|0
1742768400000|2025-03-23 22:20:00|19881.5|19869.5|19874.3|19862.3|19881.9|19869.9|19873.8|19861.8|0
1742768700000|2025-03-23 22:25:00|19875|19863|19887.2|19875.2|19890.2|19878.2|19875|19863|0
1742769000000|2025-03-23 22:30:00|19887.4|19875.4|19886.7|19874.7|19889.2|19877.2|19875.5|19863.5|0
1742769300000|2025-03-23 22:35:00|19886.2|19874.2|19876.7|19864.7|19887.9|19875.9|19875.5|19863.5|0
1742769600000|2025-03-23 22:40:00|19876.8|19864.8|19878.2|19866.2|19882.7|19870.7|19874.9|19862.9|0
1742769900000|2025-03-23 22:45:00|19878.3|19866.3|19877.7|19865.7|19882.8|19870.8|19875.2|19863.2|0
1742770200000|2025-03-23 22:50:00|19877.2|19865.2|19868.2|19856.2|19878.3|19866.3|19868.2|19856.2|0
1742770500000|2025-03-23 22:55:00|19868.9|19856.9|19869.5|19857.5|19874.8|19862.8|19865.5|19853.5|0
1742770800000|2025-03-23 23:00:00|19869.8|19857.8|19863.8|19851.8|19877|19865|19863.2|19851.2|0
1742771100000|2025-03-23 23:05:00|19863.9|19851.9|19866.8|19854.8|19874.3|19862.3|19863.2|19851.2|0
1742771400000|2025-03-23 23:10:00|19866.3|19854.3|19869.8|19857.8|19872.2|19860.2|19864.7|19852.7|0
1742771700000|2025-03-23 23:15:00|19870.2|19858.2|19872.4|19860.4|19872.7|19860.7|19868.3|19856.3|0
1742772000000|2025-03-23 23:20:00|19872|19860|19867.3|19855.3|19872.4|19860.4|19866.3|19854.3|0
1742772300000|2025-03-23 23:25:00|19868.2|19856.2|19873.7|19861.7|19876.5|19864.5|19866.8|19854.8|0
1742772600000|2025-03-23 23:30:00|19873.5|19861.5|19888|19876|19889.4|19877.4|19870.7|19858.7|0
1742772900000|2025-03-23 23:35:00|19887.5|19875.5|19889.4|19877.4|19889.4|19877.4|19883.3|19871.3|0
1742773200000|2025-03-23 23:40:00|19888.8|19876.8|19888.5|19876.5|19889.4|19877.4|19886.2|19874.2|0
1742773500000|2025-03-23 23:45:00|19888.8|19876.8|19890.4|19878.4|19894.9|19882.9|19886.3|19874.3|0
1742773800000|2025-03-23 23:50:00|19890.8|19878.8|19894.2|19882.2|19894.3|19882.3|19887.3|19875.3|0
1742774100000|2025-03-23 23:55:00|19893.9|19881.9|19914.4|19902.4|19920.4|19908.4|19892.3|19880.3|0
1742774400000|2025-03-24 00:00:00|19916.3|19904.3|19929.7|19917.7|19930.5|19918.5|19908.9|19896.9|0
1742774700000|2025-03-24 00:05:00|19928.4|19916.4|19934.2|19922.2|19937.4|19925.4|19928.4|19916.4|0
1742775000000|2025-03-24 00:10:00|19933.4|19921.4|19923.8|19911.8|19938|19926|19923.7|19911.7|0
1742775300000|2025-03-24 00:15:00|19924|19912|19924.4|19912.4|19929.2|19917.2|19921|19909|0
1742775600000|2025-03-24 00:20:00|19924.5|19912.5|19921|19909|19925.3|19913.3|19916.4|19904.4|0
1742775900000|2025-03-24 00:25:00|19920.9|19908.9|19941.3|19929.3|19942.2|19930.2|19920.8|19908.8|0
1742776200000|2025-03-24 00:30:00|19942.2|19930.2|19928.4|19916.4|19944.7|19932.7|19925.3|19913.3|0
1742776500000|2025-03-24 00:35:00|19927.8|19915.8|19917|19905|19927.9|19915.9|19916|19904|0
1742776800000|2025-03-24 00:40:00|19917.8|19905.8|19920|19908|19920.7|19908.7|19912.2|19900.2|0
1742777100000|2025-03-24 00:45:00|19920.2|19908.2|19928.8|19916.8|19930.4|19918.4|19920.2|19908.2|0
1742777400000|2025-03-24 00:50:00|19929.5|19917.5|19929.8|19917.8|19932.5|19920.5|19927.5|19915.5|0
1742777700000|2025-03-24 00:55:00|19930|19918|19929|19917|19931|19919|19925.5|19913.5|0
1742778000000|2025-03-24 01:00:00|19928.9|19916.9|19923.2|19911.2|19930.5|19918.5|19920|19908|0
1742778300000|2025-03-24 01:05:00|19923|19911|19920.9|19908.9|19923.2|19911.2|19913.9|19901.9|0
1742778600000|2025-03-24 01:10:00|19921.9|19909.9|19924.9|19912.9|19925.3|19913.3|19918.7|19906.7|0
1742778900000|2025-03-24 01:15:00|19924.8|19912.8|19923.7|19911.7|19925.8|19913.8|19921|19909|0
1742779200000|2025-03-24 01:20:00|19924|19912|19931|19919|19932.7|19920.7|19921.4|19909.4|0
1742779500000|2025-03-24 01:25:00|19930.4|19918.4|19916.8|19904.8|19931.8|19919.8|19914.4|19902.4|0
1742779800000|2025-03-24 01:30:00|19916.9|19904.9|19915|19903|19918.8|19906.8|19911.4|19899.4|0
1742780100000|2025-03-24 01:35:00|19914.8|19902.8|19924.9|19912.9|19930.5|19918.5|19913.3|19901.3|0
1742780400000|2025-03-24 01:40:00|19924.5|19912.5|19909.7|19897.7|19927.4|19915.4|19906.8|19894.8|0
1742780700000|2025-03-24 01:45:00|19909.9|19897.9|19915.2|19903.2|19916.3|19904.3|19909.2|19897.2|0
1742781000000|2025-03-24 01:50:00|19915|19903|19915.7|19903.7|19917.5|19905.5|19910.5|19898.5|0
1742781300000|2025-03-24 01:55:00|19916.3|19904.3|19916.3|19904.3|19917.2|19905.2|19911|19899|0
1742781600000|2025-03-24 02:00:00|19915.8|19903.8|19914.7|19902.7|19916.2|19904.2|19909.5|19897.5|0
1742781900000|2025-03-24 02:05:00|19914.3|19902.3|19920.8|19908.8|19920.8|19908.8|19914.3|19902.3|0
1742782200000|2025-03-24 02:10:00|19921|19909|19913.3|19901.3|19921.5|19909.5|19911.8|19899.8|0
1742782500000|2025-03-24 02:15:00|19912.9|19900.9|19911.7|19899.7|19915.3|19903.3|19910.2|19898.2|0
1742782800000|2025-03-24 02:20:00|19911.5|19899.5|19911.5|19899.5|19913.2|19901.2|19908.4|19896.4|0
1742783100000|2025-03-24 02:25:00|19911.8|19899.8|19913.7|19901.7|19915|19903|19911.2|19899.2|0
1742783400000|2025-03-24 02:30:00|19913.8|19901.8|19909.5|19897.5|19916.7|19904.7|19909.5|19897.5|0
1742783700000|2025-03-24 02:35:00|19909.7|19897.7|19911.5|19899.5|19912|19900|19904.8|19892.8|0
1742784000000|2025-03-24 02:40:00|19911.7|19899.7|19917.3|19905.3|19918.8|19906.8|19911.5|19899.5|0
1742784300000|2025-03-24 02:45:00|19917.5|19905.5|19919.9|19907.9|19920.4|19908.4|19917.2|19905.2|0
1742784600000|2025-03-24 02:50:00|19920.2|19908.2|19921.7|19909.7|19923.3|19911.3|19919.9|19907.9|0
1742784900000|2025-03-24 02:55:00|19921.8|19909.8|19920.4|19908.4|19923.2|19911.2|19919.5|19907.5|0
1742785200000|2025-03-24 03:00:00|19919.9|19907.9|19923.2|19911.2|19924.4|19912.4|19919.8|19907.8|0
1742785500000|2025-03-24 03:05:00|19923.3|19911.3|19922.9|19910.9|19926|19914|19922.7|19910.7|0
1742785800000|2025-03-24 03:10:00|19923.3|19911.3|19923.9|19911.9|19926|19914|19922|19910|0
1742786100000|2025-03-24 03:15:00|19924|19912|19921.8|19909.8|19928.2|19916.2|19920.2|19908.2|0
1742786400000|2025-03-24 03:20:00|19921.5|19909.5|19921|19909|19924.3|19912.3|19919.7|19907.7|0
1742786700000|2025-03-24 03:25:00|19921.3|19909.3|19915.9|19903.9|19921.3|19909.3|19914.3|19902.3|0
1742787000000|2025-03-24 03:30:00|19915.2|19903.2|19909.5|19897.5|19916|19904|19908.5|19896.5|0
1742787300000|2025-03-24 03:35:00|19909.4|19897.4|19910.2|19898.2|19913.8|19901.8|19907.2|19895.2|0
1742787600000|2025-03-24 03:40:00|19909.8|19897.8|19912.7|19900.7|19915.7|19903.7|19909.5|19897.5|0
1742787900000|2025-03-24 03:45:00|19912.5|19900.5|19908.8|19896.8|19913.8|19901.8|19908.2|19896.2|0
1742788200000|2025-03-24 03:50:00|19908.7|19896.7|19910.7|19898.7|19912.3|19900.3|19908.3|19896.3|0
1742788500000|2025-03-24 03:55:00|19910.5|19898.5|19910.5|19898.5|19912.3|19900.3|19910.4|19898.4|0
1742788800000|2025-03-24 04:00:00|19910.9|19898.9|19906.8|19894.8|19910.9|19898.9|19902.9|19890.9|0
1742789100000|2025-03-24 04:05:00|19907.3|19895.3|19906.5|19894.5|19908.4|19896.4|19905.8|19893.8|0
1742789400000|2025-03-24 04:10:00|19906.4|19894.4|19905.9|19893.9|19908.7|19896.7|19904.7|19892.7|0
1742789700000|2025-03-24 04:15:00|19905.8|19893.8|19910.9|19898.9|19911|19899|19905|19893|0
1742790000000|2025-03-24 04:20:00|19910.5|19898.5|19907.5|19895.5|19911|19899|19907.5|19895.5|0
1742790300000|2025-03-24 04:25:00|19907.4|19895.4|19912.3|19900.3|19915.2|19903.2|19907.4|19895.4|0
1742790600000|2025-03-24 04:30:00|19912.4|19900.4|19913.8|19901.8|19915.7|19903.7|19912.4|19900.4|0
1742790900000|2025-03-24 04:35:00|19913.9|19901.9|19917.4|19905.4|19919.2|19907.2|19913.3|19901.3|0
1742791200000|2025-03-24 04:40:00|19917.3|19905.3|19918|19906|19919.8|19907.8|19915.7|19903.7|0
1742791500000|2025-03-24 04:45:00|19918.3|19906.3|19917.9|19905.9|19919.4|19907.4|19917.5|19905.5|0
1742791800000|2025-03-24 04:50:00|19917.4|19905.4|19917.4|19905.4|19919.3|19907.3|19916.4|19904.4|0
1742792100000|2025-03-24 04:55:00|19917.3|19905.3|19919|19907|19919|19907|19916.8|19904.8|0
1742792400000|2025-03-24 05:00:00|19918.8|19906.8|19922.2|19910.2|19923.5|19911.5|19918.3|19906.3|0
1742792700000|2025-03-24 05:05:00|19922.3|19910.3|19922|19910|19927|19915|19921.8|19909.8|0
1742793000000|2025-03-24 05:10:00|19921.3|19909.3|19928.5|19916.5|19928.5|19916.5|19920.5|19908.5|0
1742793300000|2025-03-24 05:15:00|19928.4|19916.4|19928.9|19916.9|19930.3|19918.3|19926.3|19914.3|0
1742793600000|2025-03-24 05:20:00|19929.3|19917.3|19930.3|19918.3|19930.9|19918.9|19927|19915|0
1742793900000|2025-03-24 05:25:00|19929.8|19917.8|19926.4|19914.4|19932|19920|19926.4|19914.4|0
1742794200000|2025-03-24 05:30:00|19925.9|19913.9|19924.9|19912.9|19925.9|19913.9|19920.5|19908.5|0
1742794500000|2025-03-24 05:35:00|19925.3|19913.3|19923.9|19911.9|19928|19916|19922.8|19910.8|0
1742794800000|2025-03-24 05:40:00|19924|19912|19923.9|19911.9|19924.9|19912.9|19922.3|19910.3|0
1742795100000|2025-03-24 05:45:00|19923.8|19911.8|19923.5|19911.5|19924.3|19912.3|19922.5|19910.5|0
1742795400000|2025-03-24 05:50:00|19923.4|19911.4|19924|19912|19924.5|19912.5|19922.7|19910.7|0
1742795700000|2025-03-24 05:55:00|19923.8|19911.8|19923.2|19911.2|19925.8|19913.8|19921.2|19909.2|0
1742796000000|2025-03-24 06:00:00|19923.5|19911.5|19923.2|19911.2|19924.9|19912.9|19921.2|19909.2|0
1742796300000|2025-03-24 06:05:00|19923.3|19911.3|19919.5|19907.5|19924.3|19912.3|19918.7|19906.7|0
1742796600000|2025-03-24 06:10:00|19919.4|19907.4|19920|19908|19923.5|19911.5|19916.8|19904.8|0
1742796900000|2025-03-24 06:15:00|19919.8|19907.8|19923.2|19911.2|19924.8|19912.8|19919.8|19907.8|0
1742797200000|2025-03-24 06:20:00|19923.3|19911.3|19925.9|19913.9|19929.4|19917.4|19921.4|19909.4|0
1742797500000|2025-03-24 06:25:00|19925.8|19913.8|19927.8|19915.8|19928.2|19916.2|19924.3|19912.3|0
1742797800000|2025-03-24 06:30:00|19926.5|19914.5|19923.5|19911.5|19927.4|19915.4|19921.5|19909.5|0
1742798100000|2025-03-24 06:35:00|19923.7|19911.7|19926|19914|19930|19918|19920.8|19908.8|0
1742798400000|2025-03-24 06:40:00|19926.2|19914.2|19934.7|19922.7|19934.9|19922.9|19926.2|19914.2|0
1742798700000|2025-03-24 06:45:00|19934.8|19922.8|19941.8|19929.8|19941.8|19929.8|19933.4|19921.4|0
1742799000000|2025-03-24 06:50:00|19941.7|19929.7|19947.5|19935.5|19952.5|19940.5|19939.8|19927.8|0
1742799300000|2025-03-24 06:55:00|19947.8|19935.8|19953.4|19941.4|19955.8|19943.8|19945.4|19933.4|0
1742799600000|2025-03-24 07:00:00|19954.5|19942.5|19951.8|19939.8|19957|19945|19947|19935|0
1742799900000|2025-03-24 07:05:00|19951.7|19939.7|19953.8|19941.8|19953.9|19941.9|19947|19935|0
1742800200000|2025-03-24 07:10:00|19953.9|19941.9|19965.3|19953.3|19965.3|19953.3|19953.3|19941.3|0
1742800500000|2025-03-24 07:15:00|19965.5|19953.5|19969|19957|19978.8|19966.8|19965.5|19953.5|0
1742800800000|2025-03-24 07:20:00|19969.5|19957.5|19973.5|19961.5|19974.5|19962.5|19967.9|19955.9|0
1742801100000|2025-03-24 07:25:00|19973.4|19961.4|19978.4|19966.4|19978.5|19966.5|19971.2|19959.2|0
1742801400000|2025-03-24 07:30:00|19978.2|19966.2|19969.4|19957.4|19978.9|19966.9|19967.7|19955.7|0
1742801700000|2025-03-24 07:35:00|19968.9|19956.9|19968|19956|19977.8|19965.8|19968|19956|0
1742802000000|2025-03-24 07:40:00|19967.7|19955.7|19968.3|19956.3|19970|19958|19966.2|19954.2|0
1742802300000|2025-03-24 07:45:00|19968.4|19956.4|19973.4|19961.4|19976.5|19964.5|19968.4|19956.4|0
1742802600000|2025-03-24 07:50:00|19973.7|19961.7|19973.4|19961.4|19974.9|19962.9|19968.2|19956.2|0
1742802900000|2025-03-24 07:55:00|19973.3|19961.3|19974.2|19962.2|19977.9|19965.9|19972.8|19960.8|0
1742803200000|2025-03-24 08:00:00|19973.5|19961.5|19993.3|19981.3|19993.5|19981.5|19965.3|19953.3|0
1742803500000|2025-03-24 08:05:00|19993|19981|20020.9|20008.9|20020.9|20008.9|19993|19981|0
1742803800000|2025-03-24 08:10:00|20021.3|20009.3|20024.9|20012.9|20026.3|20014.3|20011.7|19999.7|0
1742804100000|2025-03-24 08:15:00|20031.3|20019.3|20010.5|19998.5|20031.3|20019.3|20007.8|19995.8|0
1742804400000|2025-03-24 08:20:00|20009.3|19997.3|20012.4|20000.4|20015.2|20003.2|20000.2|19988.2|0
1742804700000|2025-03-24 08:25:00|20012.3|20000.3|20014.9|20002.9|20015.2|20003.2|20007.2|19995.2|0
1742805000000|2025-03-24 08:30:00|20015.7|20003.7|20014|20002|20016.8|20004.8|20008.4|19996.4|0
1742805300000|2025-03-24 08:35:00|20014.3|20002.3|20013.9|20001.9|20016.8|20004.8|20009.3|19997.3|0
1742805600000|2025-03-24 08:40:00|20014.4|20002.4|20012|20000|20022.7|20010.7|20010.9|19998.9|0
1742805900000|2025-03-24 08:45:00|20011.8|19999.8|20014.9|20002.9|20015.5|20003.5|20004.8|19992.8|0
1742806200000|2025-03-24 08:50:00|20015.2|20003.2|20025.8|20013.8|20026.5|20014.5|20013.4|20001.4|0
1742806500000|2025-03-24 08:55:00|20025.9|20013.9|20016.9|20004.9|20029.2|20017.2|20016.7|20004.7|0
1742806800000|2025-03-24 09:00:00|20017.2|20005.2|20008.8|19996.8|20018.9|20006.9|20003.7|19991.7|0
1742807100000|2025-03-24 09:05:00|20008.9|19996.9|20013.3|20001.3|20021|20009|20007.5|19995.5|0
1742807400000|2025-03-24 09:10:00|20013.4|20001.4|20027.7|20015.7|20027.8|20015.8|20011.2|19999.2|0
1742807700000|2025-03-24 09:15:00|20027.3|20015.3|20019.5|20007.5|20027.3|20015.3|20014.2|20002.2|0
1742808000000|2025-03-24 09:20:00|20019.9|20007.9|20011.9|19999.9|20021.7|20009.7|20009.8|19997.8|0
1742808300000|2025-03-24 09:25:00|20013|20001|20005.7|19993.7|20013.5|20001.5|20002.9|19990.9|0
1742808600000|2025-03-24 09:30:00|20006|19994|19988|19976|20006|19994|19986.9|19974.9|0
1742808900000|2025-03-24 09:35:00|19988.3|19976.3|19991.5|19979.5|19996.7|19984.7|19986.2|19974.2|0
1742809200000|2025-03-24 09:40:00|19991.3|19979.3|19992.9|19980.9|19997.3|19985.3|19990.5|19978.5|0
1742809500000|2025-03-24 09:45:00|19993.4|19981.4|20008.5|19996.5|20010|19998|19992.4|19980.4|0
1742809800000|2025-03-24 09:50:00|20008.3|19996.3|20001.3|19989.3|20008.3|19996.3|19998|19986|0
1742810100000|2025-03-24 09:55:00|20000.8|19988.8|19995.5|19983.5|20001|19989|19993.8|19981.8|0
1742810400000|2025-03-24 10:00:00|19993.7|19981.7|19993.8|19981.8|20001|19989|19989.9|19977.9|0
1742810700000|2025-03-24 10:05:00|19993.7|19981.7|19999.4|19987.4|20000.8|19988.8|19992.7|19980.7|0
1742811000000|2025-03-24 10:10:00|20000|19988|19998|19986|20000.9|19988.9|19993.8|19981.8|0
1742811300000|2025-03-24 10:15:00|19998.7|19986.7|20006.5|19994.5|20008.8|19996.8|19995.9|19983.9|0
1742811600000|2025-03-24 10:20:00|20006.7|19994.7|20014.7|20002.7|20017.3|20005.3|20005.9|19993.9|0
1742811900000|2025-03-24 10:25:00|20014.8|20002.8|20017.7|20005.7|20018.8|20006.8|20011.8|19999.8|0
1742812200000|2025-03-24 10:30:00|20017.8|20005.8|20025.7|20013.7|20029.3|20017.3|20015.5|20003.5|0
1742812500000|2025-03-24 10:35:00|20026|20014|20033.3|20021.3|20036.3|20024.3|20025|20013|0
1742812800000|2025-03-24 10:40:00|20033.4|20021.4|20032|20020|20033.8|20021.8|20028.3|20016.3|0
1742813100000|2025-03-24 10:45:00|20031.8|20019.8|20023.9|20011.9|20031.8|20019.8|20022.2|20010.2|0
1742813400000|2025-03-24 10:50:00|20025|20013|20024.9|20012.9|20026.4|20014.4|20022.2|20010.2|0
1742813700000|2025-03-24 10:55:00|20025.2|20013.2|20020.8|20008.8|20025.2|20013.2|20019.7|20007.7|0
1742814000000|2025-03-24 11:00:00|20018.2|20006.2|20025|20013|20030.7|20018.7|20017.7|20005.7|0
1742814300000|2025-03-24 11:05:00|20025.9|20013.9|20028.7|20016.7|20029.3|20017.3|20017.3|20005.3|0
1742814600000|2025-03-24 11:10:00|20027.5|20015.5|20052|20040|20054.4|20042.4|20027.3|20015.3|0
1742814900000|2025-03-24 11:15:00|20051.7|20039.7|20049.2|20037.2|20055.3|20043.3|20046.5|20034.5|0
1742815200000|2025-03-24 11:20:00|20049.9|20037.9|20047.8|20035.8|20058.5|20046.5|20046.9|20034.9|0
1742815500000|2025-03-24 11:25:00|20048|20036|20048.7|20036.7|20053.5|20041.5|20042.4|20030.4|0
1742815800000|2025-03-24 11:30:00|20049.5|20037.5|20038.3|20026.3|20050.3|20038.3|20037.7|20025.7|0
1742816100000|2025-03-24 11:35:00|20037.9|20025.9|20053.3|20041.3|20053.5|20041.5|20034|20022|0
1742816400000|2025-03-24 11:40:00|20052.9|20040.9|20046|20034|20057.3|20045.3|20044.8|20032.8|0
1742816700000|2025-03-24 11:45:00|20045.9|20033.9|20062.9|20050.9|20066.3|20054.3|20045.3|20033.3|0
1742817000000|2025-03-24 11:50:00|20062.8|20050.8|20059.5|20047.5|20063.5|20051.5|20059|20047|0
1742817300000|2025-03-24 11:55:00|20059.4|20047.4|20059.8|20047.8|20067.5|20055.5|20054.7|20042.7|0
1742817600000|2025-03-24 12:00:00|20060.5|20048.5|20056.5|20044.5|20065.8|20053.8|20054.5|20042.5|0
1742817900000|2025-03-24 12:05:00|20055.9|20043.9|20063|20051|20065|20053|20055.3|20043.3|0
1742818200000|2025-03-24 12:10:00|20063.5|20051.5|20052.2|20040.2|20065.4|20053.4|20050.7|20038.7|0
1742818500000|2025-03-24 12:15:00|20052|20040|20044.8|20032.8|20055.2|20043.2|20044.2|20032.2|0
1742818800000|2025-03-24 12:20:00|20045.8|20033.8|20062|20050|20062.4|20050.4|20044.4|20032.4|0
1742819100000|2025-03-24 12:25:00|20061.9|20049.9|20066|20054|20067.5|20055.5|20061.3|20049.3|0
1742819400000|2025-03-24 12:30:00|20066.3|20054.3|20072.7|20060.7|20077.3|20065.3|20066.2|20054.2|0
1742819700000|2025-03-24 12:35:00|20073|20061|20073.3|20061.3|20076.7|20064.7|20066.9|20054.9|0
1742820000000|2025-03-24 12:40:00|20073.2|20061.2|20080|20068|20082.4|20070.4|20067.8|20055.8|0
1742820300000|2025-03-24 12:45:00|20080.3|20068.3|20079|20067|20082.2|20070.2|20070.7|20058.7|0
1742820600000|2025-03-24 12:50:00|20079.8|20067.8|20079|20067|20080.7|20068.7|20072|20060|0
1742820900000|2025-03-24 12:55:00|20077.9|20065.9|20079.2|20067.2|20081|20069|20068.3|20056.3|0
1742821200000|2025-03-24 13:00:00|20078.7|20066.7|20091.2|20079.2|20091.3|20079.3|20074.5|20062.5|0
1742821500000|2025-03-24 13:05:00|20091.7|20079.7|20087.4|20075.4|20091.7|20079.7|20085.2|20073.2|0
1742821800000|2025-03-24 13:10:00|20087.2|20075.2|20082|20070|20091.5|20079.5|20079.8|20067.8|0
1742822100000|2025-03-24 13:15:00|20080.9|20068.9|20082.7|20070.7|20092.2|20080.2|20074|20062|0
1742822400000|2025-03-24 13:20:00|20082.4|20070.4|20072.7|20060.7|20084.3|20072.3|20071.7|20059.7|0
1742822700000|2025-03-24 13:25:00|20068.8|20056.8|20062.7|20050.7|20077.2|20065.2|20059.7|20047.7|0
1742823000000|2025-03-24 13:30:00|20062.5|20050.5|20041.3|20029.3|20079|20067|20036.7|20024.7|0
1742823300000|2025-03-24 13:35:00|20041|20029|20088.7|20076.7|20096.8|20084.8|20036.4|20024.4|0
1742823600000|2025-03-24 13:40:00|20090.7|20078.7|20075.9|20063.9|20095.7|20083.7|20055.8|20043.8|0
1742823900000|2025-03-24 13:45:00|20090.4|20078.4|20120.4|20108.4|20120.4|20108.4|20070.5|20058.5|0
1742824200000|2025-03-24 13:50:00|20121.8|20109.8|20125|20113|20133.7|20121.7|20112|20100|0
1742824500000|2025-03-24 13:55:00|20127.3|20115.3|20120.5|20108.5|20144.2|20132.2|20117.2|20105.2|0
1742824800000|2025-03-24 14:00:00|20125|20113|20120.7|20108.7|20135.2|20123.2|20111.5|20099.5|0
1742825100000|2025-03-24 14:05:00|20125|20113|20088.7|20076.7|20125.4|20113.4|20081.9|20069.9|0
1742825400000|2025-03-24 14:10:00|20089.8|20077.8|20125.7|20113.7|20126.3|20114.3|20087.2|20075.2|0
1742825700000|2025-03-24 14:15:00|20124.2|20112.2|20140.7|20128.7|20142.9|20130.9|20118.5|20106.5|0
1742826000000|2025-03-24 14:20:00|20141.5|20129.5|20150.5|20138.5|20153.5|20141.5|20131.2|20119.2|0
1742826300000|2025-03-24 14:25:00|20150.3|20138.3|20144.4|20132.4|20150.8|20138.8|20138.5|20126.5|0
1742826600000|2025-03-24 14:30:00|20146.3|20134.3|20134.4|20122.4|20156.3|20144.3|20125.5|20113.5|0
1742826900000|2025-03-24 14:35:00|20135.9|20123.9|20126.4|20114.4|20146.9|20134.9|20125.4|20113.4|0
1742827200000|2025-03-24 14:40:00|20126.9|20114.9|20137.8|20125.8|20145.5|20133.5|20122.7|20110.7|0
1742827500000|2025-03-24 14:45:00|20138.4|20126.4|20162.9|20150.9|20163.3|20151.3|20135.9|20123.9|0
1742827800000|2025-03-24 14:50:00|20163.4|20151.4|20158.9|20146.9|20165.2|20153.2|20156.7|20144.7|0
1742828100000|2025-03-24 14:55:00|20157.8|20145.8|20155.7|20143.7|20161.9|20149.9|20148.9|20136.9|0
1742828400000|2025-03-24 15:00:00|20155.2|20143.2|20159.5|20147.5|20160.4|20148.4|20142.7|20130.7|0
1742828700000|2025-03-24 15:05:00|20160|20148|20168.5|20156.5|20176.2|20164.2|20156.8|20144.8|0
1742829000000|2025-03-24 15:10:00|20168.2|20156.2|20164.9|20152.9|20174.5|20162.5|20159.5|20147.5|0
1742829300000|2025-03-24 15:15:00|20166.5|20154.5|20171.9|20159.9|20175|20163|20163.4|20151.4|0
1742829600000|2025-03-24 15:20:00|20171.7|20159.7|20166.2|20154.2|20175.8|20163.8|20161.9|20149.9|0
1742829900000|2025-03-24 15:25:00|20167.2|20155.2|20161.2|20149.2|20168.3|20156.3|20151.7|20139.7|0
1742830200000|2025-03-24 15:30:00|20161.9|20149.9|20159.8|20147.8|20162.3|20150.3|20148.3|20136.3|0
1742830500000|2025-03-24 15:35:00|20160|20148|20138.9|20126.9|20165.8|20153.8|20136.4|20124.4|0
1742830800000|2025-03-24 15:40:00|20139.2|20127.2|20140.4|20128.4|20148.4|20136.4|20135.9|20123.9|0
1742831100000|2025-03-24 15:45:00|20141.4|20129.4|20138.3|20126.3|20150.9|20138.9|20136.9|20124.9|0
1742831400000|2025-03-24 15:50:00|20137.9|20125.9|20158.4|20146.4|20159.9|20147.9|20137.2|20125.2|0
1742831700000|2025-03-24 15:55:00|20159.5|20147.5|20161.4|20149.4|20164.4|20152.4|20157.3|20145.3|0
1742832000000|2025-03-24 16:00:00|20161.7|20149.7|20167.9|20155.9|20169.8|20157.8|20154.9|20142.9|0
1742832300000|2025-03-24 16:05:00|20168.7|20156.7|20182|20170|20186.8|20174.8|20167.8|20155.8|0
1742832600000|2025-03-24 16:10:00|20180.2|20168.2|20176.8|20164.8|20181.9|20169.9|20169.4|20157.4|0
1742832900000|2025-03-24 16:15:00|20176.7|20164.7|20165.2|20153.2|20178.4|20166.4|20163.3|20151.3|0
1742833200000|2025-03-24 16:20:00|20165.4|20153.4|20180.9|20168.9|20180.9|20168.9|20162.8|20150.8|0
1742833500000|2025-03-24 16:25:00|20179.9|20167.9|20147|20135|20180.2|20168.2|20140.3|20128.3|0
1742833800000|2025-03-24 16:30:00|20144.5|20132.5|20149.7|20137.7|20154|20142|20131.2|20119.2|0
1742834100000|2025-03-24 16:35:00|20149.9|20137.9|20148.5|20136.5|20159.5|20147.5|20145.2|20133.2|0
1742834400000|2025-03-24 16:40:00|20148.4|20136.4|20147|20135|20150.7|20138.7|20126.2|20114.2|0
1742834700000|2025-03-24 16:45:00|20146.7|20134.7|20160|20148|20166.5|20154.5|20146.7|20134.7|0
1742835000000|2025-03-24 16:50:00|20159.4|20147.4|20155.5|20143.5|20164.7|20152.7|20149.5|20137.5|0
1742835300000|2025-03-24 16:55:00|20156.2|20144.2|20148.5|20136.5|20156.4|20144.4|20140.8|20128.8|0
1742835600000|2025-03-24 17:00:00|20149|20137|20141|20129|20152.9|20140.9|20136.9|20124.9|0
1742835900000|2025-03-24 17:05:00|20139.4|20127.4|20139.4|20127.4|20153.8|20141.8|20136.2|20124.2|0
1742836200000|2025-03-24 17:10:00|20139.2|20127.2|20128.9|20116.9|20142.2|20130.2|20124.2|20112.2|0
1742836500000|2025-03-24 17:15:00|20129.2|20117.2|20124.9|20112.9|20140.5|20128.5|20122.9|20110.9|0
1742836800000|2025-03-24 17:20:00|20123.7|20111.7|20130.3|20118.3|20134.3|20122.3|20116.5|20104.5|0
1742837100000|2025-03-24 17:25:00|20130.5|20118.5|20143.5|20131.5|20144.4|20132.4|20129|20117|0
1742837400000|2025-03-24 17:30:00|20145.2|20133.2|20149.3|20137.3|20155.4|20143.4|20141|20129|0
1742837700000|2025-03-24 17:35:00|20149.8|20137.8|20154.7|20142.7|20156.2|20144.2|20138.4|20126.4|0
1742838000000|2025-03-24 17:40:00|20154.8|20142.8|20142.3|20130.3|20154.8|20142.8|20136.4|20124.4|0
1742838300000|2025-03-24 17:45:00|20142.5|20130.5|20145.8|20133.8|20147.7|20135.7|20137.7|20125.7|0
1742838600000|2025-03-24 17:50:00|20146.2|20134.2|20142.2|20130.2|20155.7|20143.7|20137.4|20125.4|0
1742838900000|2025-03-24 17:55:00|20142|20130|20148.7|20136.7|20149.4|20137.4|20133.2|20121.2|0
1742839200000|2025-03-24 18:00:00|20149.4|20137.4|20125.2|20113.2|20150.8|20138.8|20115.4|20103.4|0
1742839500000|2025-03-24 18:05:00|20124.9|20112.9|20134.4|20122.4|20141.4|20129.4|20124.9|20112.9|0
1742839800000|2025-03-24 18:10:00|20132.5|20120.5|20126.7|20114.7|20136.4|20124.4|20125.7|20113.7|0
1742840100000|2025-03-24 18:15:00|20127.2|20115.2|20133.7|20121.7|20142.4|20130.4|20122.5|20110.5|0
1742840400000|2025-03-24 18:20:00|20133.9|20121.9|20139.9|20127.9|20141.9|20129.9|20130.4|20118.4|0
1742840700000|2025-03-24 18:25:00|20137.7|20125.7|20141.9|20129.9|20145.2|20133.2|20129.5|20117.5|0
1742841000000|2025-03-24 18:30:00|20141.8|20129.8|20130.9|20118.9|20144.2|20132.2|20125.4|20113.4|0
1742841300000|2025-03-24 18:35:00|20130.8|20118.8|20151.9|20139.9|20162.8|20150.8|20123.7|20111.7|0
1742841600000|2025-03-24 18:40:00|20150.3|20138.3|20165.9|20153.9|20173.7|20161.7|20145.2|20133.2|0
1742841900000|2025-03-24 18:45:00|20167.2|20155.2|20167.3|20155.3|20170|20158|20137|20125|0
1742842200000|2025-03-24 18:50:00|20168.3|20156.3|20173.9|20161.9|20176.4|20164.4|20165.9|20153.9|0
1742842500000|2025-03-24 18:55:00|20173.4|20161.4|20172.7|20160.7|20175.2|20163.2|20166.8|20154.8|0
1742842800000|2025-03-24 19:00:00|20173.4|20161.4|20181.7|20169.7|20182.4|20170.4|20166.9|20154.9|0
1742843100000|2025-03-24 19:05:00|20182.4|20170.4|20189.7|20177.7|20197.9|20185.9|20181.4|20169.4|0
1742843400000|2025-03-24 19:10:00|20189.9|20177.9|20180.7|20168.7|20191.2|20179.2|20179.9|20167.9|0
1742843700000|2025-03-24 19:15:00|20181.7|20169.7|20191.2|20179.2|20193.2|20181.2|20181.2|20169.2|0
1742844000000|2025-03-24 19:20:00|20191.3|20179.3|20187|20175|20191.3|20179.3|20180.9|20168.9|0
1742844300000|2025-03-24 19:25:00|20188.7|20176.7|20177.4|20165.4|20189.4|20177.4|20173.5|20161.5|0
1742844600000|2025-03-24 19:30:00|20177.9|20165.9|20176.7|20164.7|20182.7|20170.7|20173.2|20161.2|0
1742844900000|2025-03-24 19:35:00|20175.2|20163.2|20171.8|20159.8|20178.4|20166.4|20167.9|20155.9|0
1742845200000|2025-03-24 19:40:00|20172|20160|20178.9|20166.9|20186.8|20174.8|20169.7|20157.7|0
1742845500000|2025-03-24 19:45:00|20179.5|20167.5|20191.4|20179.4|20197.2|20185.2|20176.2|20164.2|0
1742845800000|2025-03-24 19:50:00|20185.4|20173.4|20205.8|20193.8|20212.5|20200.5|20174.9|20162.9|0
1742846100000|2025-03-24 19:55:00|20214.8|20202.8|20173.9|20161.9|20214.8|20202.8|20173.9|20161.9|0
1742846400000|2025-03-24 20:00:00|20171.8|20159.8|20167.8|20155.8|20183.2|20171.2|20167.8|20155.8|0
1742846700000|2025-03-24 20:05:00|20166.5|20154.5|20175.7|20163.7|20176.9|20164.9|20163.8|20151.8|0
1742847000000|2025-03-24 20:10:00|20175.8|20163.8|20177.2|20165.2|20180|20168|20169.4|20157.4|0
1742847300000|2025-03-24 20:15:00|20176.3|20164.3|20180.7|20168.7|20185.7|20173.7|20176.3|20164.3|0
1742847600000|2025-03-24 20:20:00|20180.2|20168.2|20180.7|20168.7|20182.2|20170.2|20177.3|20165.3|0
1742847900000|2025-03-24 20:25:00|20180.8|20168.8|20173.8|20161.8|20180.9|20168.9|20172.5|20160.5|0
1742848200000|2025-03-24 20:30:00|20173.7|20161.7|20170.5|20158.5|20177.7|20165.7|20170|20158|0
1742848500000|2025-03-24 20:35:00|20170.8|20158.8|20172.9|20160.9|20173.2|20161.2|20170.2|20158.2|0
1742848800000|2025-03-24 20:40:00|20173.2|20161.2|20172.7|20160.7|20174.5|20162.5|20172.2|20160.2|0
1742849100000|2025-03-24 20:45:00|20171.5|20159.5|20174.4|20162.4|20175|20163|20170.3|20158.3|0
1742849400000|2025-03-24 20:50:00|20174.2|20162.2|20166.3|20154.3|20174.2|20162.2|20165.7|20153.7|0
1742849700000|2025-03-24 20:55:00|20166.4|20154.4|20163.4|20151.4|20166.9|20154.9|20162.9|20150.9|0
1742850000000|2025-03-24 21:00:00|20163.5|20151.5|20164.8|20152.8|20165.4|20153.4|20163.5|20151.5|0
1742850300000|2025-03-24 21:05:00|20164.5|20152.5|20165.7|20153.7|20165.9|20153.9|20163.5|20151.5|0
1742850600000|2025-03-24 21:10:00|20165.6|20153.6|20166.8|20154.8|20166.9|20154.9|20165.6|20153.6|0
1742850900000|2025-03-24 21:15:00|20166.7|20154.7|20167.6|20155.6|20167.6|20155.6|20166.6|20154.6|0
1742851200000|2025-03-24 21:20:00|20168.4|20156.4|20170|20158|20170|20158|20168.2|20156.2|0
1742851500000|2025-03-24 21:25:00|20169.8|20157.8|20170.1|20158.1|20170.7|20158.7|20169.7|20157.7|0
1742851800000|2025-03-24 21:30:00|20170.2|20158.2|20171.2|20159.2|20171.3|20159.3|20170.1|20158.1|0
1742852100000|2025-03-24 21:35:00|20173.2|20161.2|20173.7|20161.7|20174.9|20162.9|20172.3|20160.3|0
1742852400000|2025-03-24 21:40:00|20174.7|20162.7|20175.1|20163.1|20175.6|20163.6|20173.7|20161.7|0
1742852700000|2025-03-24 21:45:00|20175.2|20163.2|20174.8|20162.8|20175.3|20163.3|20174.4|20162.4|0
1742853000000|2025-03-24 21:50:00|20174.6|20162.6|20174.7|20162.7|20176.1|20164.1|20174.5|20162.5|0
1742853300000|2025-03-24 21:55:00|20174.6|20162.6|20173.2|20161.2|20175.9|20163.9|20172.9|20160.9|0
1742853600000|2025-03-24 22:00:00|20170.4|20158.4|20166.3|20154.3|20171.4|20159.4|20165.4|20153.4|0
1742853900000|2025-03-24 22:05:00|20166.2|20154.2|20160.8|20148.8|20168.2|20156.2|20160.3|20148.3|0
1742854200000|2025-03-24 22:10:00|20161|20149|20155.2|20143.2|20162.2|20150.2|20150.3|20138.3|0
1742854500000|2025-03-24 22:15:00|20155.5|20143.5|20154.8|20142.8|20156.8|20144.8|20152.3|20140.3|0
1742854800000|2025-03-24 22:20:00|20154.3|20142.3|20154.7|20142.7|20156.4|20144.4|20152.5|20140.5|0
1742855100000|2025-03-24 22:25:00|20155|20143|20151.2|20139.2|20157|20145|20149.7|20137.7|0
1742855400000|2025-03-24 22:30:00|20150.8|20138.8|20158.3|20146.3|20159.3|20147.3|20150.8|20138.8|0
1742855700000|2025-03-24 22:35:00|20158.4|20146.4|20158|20146|20162.4|20150.4|20156.4|20144.4|0
1742856000000|2025-03-24 22:40:00|20158.2|20146.2|20159.8|20147.8|20160.4|20148.4|20156|20144|0
1742856300000|2025-03-24 22:45:00|20159.7|20147.7|20154.3|20142.3|20161.4|20149.4|20153.7|20141.7|0
1742856600000|2025-03-24 22:50:00|20154.8|20142.8|20155.9|20143.9|20155.9|20143.9|20150.4|20138.4|0
1742856900000|2025-03-24 22:55:00|20156.2|20144.2|20155.8|20143.8|20156.5|20144.5|20153.3|20141.3|0
1742857200000|2025-03-24 23:00:00|20154.7|20142.7|20160.2|20148.2|20164.4|20152.4|20153.3|20141.3|0
1742857500000|2025-03-24 23:05:00|20160.8|20148.8|20156.4|20144.4|20161.8|20149.8|20150.9|20138.9|0
1742857800000|2025-03-24 23:10:00|20156.5|20144.5|20155.3|20143.3|20156.7|20144.7|20152.5|20140.5|0
1742858100000|2025-03-24 23:15:00|20155.8|20143.8|20157|20145|20158.4|20146.4|20154.8|20142.8|0
1742858400000|2025-03-24 23:20:00|20155.5|20143.5|20156.4|20144.4|20156.5|20144.5|20155|20143|0
1742858700000|2025-03-24 23:25:00|20156.3|20144.3|20157.5|20145.5|20157.5|20145.5|20153.9|20141.9|0
1742859000000|2025-03-24 23:30:00|20160.3|20148.3|20166|20154|20168|20156|20159.2|20147.2|0
1742859300000|2025-03-24 23:35:00|20166.4|20154.4|20169.9|20157.9|20171.2|20159.2|20165.8|20153.8|0
1742859600000|2025-03-24 23:40:00|20170|20158|20172.9|20160.9|20173.9|20161.9|20167.8|20155.8|0
1742859900000|2025-03-24 23:45:00|20172.8|20160.8|20168.3|20156.3|20174.4|20162.4|20166.9|20154.9|0
1742860200000|2025-03-24 23:50:00|20168.4|20156.4|20166.7|20154.7|20169.3|20157.3|20165.3|20153.3|0
1742860500000|2025-03-24 23:55:00|20166.5|20154.5|20161.2|20149.2|20168|20156|20161|20149|0
1742860800000|2025-03-25 00:00:00|20161.9|20149.9|20162.2|20150.2|20169.9|20157.9|20159.8|20147.8|0
1742861100000|2025-03-25 00:05:00|20162|20150|20157.3|20145.3|20165|20153|20151.3|20139.3|0
1742861400000|2025-03-25 00:10:00|20157.4|20145.4|20155.8|20143.8|20159.8|20147.8|20153.7|20141.7|0
1742861700000|2025-03-25 00:15:00|20156|20144|20162|20150|20163.8|20151.8|20141.8|20129.8|0
1742862000000|2025-03-25 00:20:00|20162.4|20150.4|20159.4|20147.4|20166.9|20154.9|20155.7|20143.7|0
1742862300000|2025-03-25 00:25:00|20159|20147|20157.5|20145.5|20163.8|20151.8|20155.8|20143.8|0
1742862600000|2025-03-25 00:30:00|20157.4|20145.4|20159.7|20147.7|20161.4|20149.4|20153.4|20141.4|0
1742862900000|2025-03-25 00:35:00|20159|20147|20159.5|20147.5|20159.9|20147.9|20154.5|20142.5|0
1742863200000|2025-03-25 00:40:00|20159.3|20147.3|20156|20144|20159.3|20147.3|20154.8|20142.8|0
1742863500000|2025-03-25 00:45:00|20156.3|20144.3|20161.5|20149.5|20161.5|20149.5|20155|20143|0
1742863800000|2025-03-25 00:50:00|20161.3|20149.3|20170.5|20158.5|20171.4|20159.4|20161|20149|0
1742864100000|2025-03-25 00:55:00|20170.3|20158.3|20175.2|20163.2|20176.5|20164.5|20168.3|20156.3|0
1742864400000|2025-03-25 01:00:00|20173.7|20161.7|20171.3|20159.3|20173.7|20161.7|20168.8|20156.8|0
1742864700000|2025-03-25 01:05:00|20171|20159|20167.7|20155.7|20172.8|20160.8|20167|20155|0
1742865000000|2025-03-25 01:10:00|20167.8|20155.8|20176.2|20164.2|20181.2|20169.2|20167.5|20155.5|0
1742865300000|2025-03-25 01:15:00|20176.3|20164.3|20174.4|20162.4|20177.2|20165.2|20168.5|20156.5|0
1742865600000|2025-03-25 01:20:00|20174.5|20162.5|20175|20163|20178.2|20166.2|20173.4|20161.4|0
1742865900000|2025-03-25 01:25:00|20175.2|20163.2|20171.3|20159.3|20175.9|20163.9|20170.8|20158.8|0
1742866200000|2025-03-25 01:30:00|20171.4|20159.4|20170.9|20158.9|20173.3|20161.3|20166.2|20154.2|0
1742866500000|2025-03-25 01:35:00|20170.5|20158.5|20176.7|20164.7|20176.7|20164.7|20167.7|20155.7|0
1742866800000|2025-03-25 01:40:00|20177.7|20165.7|20178.5|20166.5|20179.8|20167.8|20173.8|20161.8|0
1742867100000|2025-03-25 01:45:00|20178.3|20166.3|20177.5|20165.5|20179.7|20167.7|20175.3|20163.3|0
1742867400000|2025-03-25 01:50:00|20177.3|20165.3|20173.7|20161.7|20178.4|20166.4|20171.4|20159.4|0
1742867700000|2025-03-25 01:55:00|20173.5|20161.5|20167.9|20155.9|20173.8|20161.8|20166.9|20154.9|0
1742868000000|2025-03-25 02:00:00|20167.8|20155.8|20158|20146|20167.8|20155.8|20155|20143|0
1742868300000|2025-03-25 02:05:00|20157.9|20145.9|20154.2|20142.2|20158.3|20146.3|20151.3|20139.3|0
1742868600000|2025-03-25 02:10:00|20154.4|20142.4|20153.5|20141.5|20154.4|20142.4|20152.2|20140.2|0
1742868900000|2025-03-25 02:15:00|20153.4|20141.4|20153.5|20141.5|20154|20142|20151.4|20139.4|0
1742869200000|2025-03-25 02:20:00|20153.8|20141.8|20153.9|20141.9|20157.5|20145.5|20150.8|20138.8|0
1742869500000|2025-03-25 02:25:00|20154.2|20142.2|20160.5|20148.5|20160.5|20148.5|20153.8|20141.8|0
1742869800000|2025-03-25 02:30:00|20159.9|20147.9|20156.8|20144.8|20160.4|20148.4|20152.9|20140.9|0
1742870100000|2025-03-25 02:35:00|20156.9|20144.9|20159.5|20147.5|20159.8|20147.8|20156.5|20144.5|0
1742870400000|2025-03-25 02:40:00|20159.4|20147.4|20154.9|20142.9|20159.4|20147.4|20153.4|20141.4|0
1742870700000|2025-03-25 02:45:00|20154.8|20142.8|20148.3|20136.3|20155.3|20143.3|20145|20133|0
1742871000000|2025-03-25 02:50:00|20148.5|20136.5|20149.5|20137.5|20150.3|20138.3|20146.3|20134.3|0
1742871300000|2025-03-25 02:55:00|20149.7|20137.7|20150.9|20138.9|20151.2|20139.2|20147.3|20135.3|0
1742871600000|2025-03-25 03:00:00|20150.5|20138.5|20151.7|20139.7|20153|20141|20150.5|20138.5|0
1742871900000|2025-03-25 03:05:00|20152.3|20140.3|20151.8|20139.8|20153.4|20141.4|20151.2|20139.2|0
1742872200000|2025-03-25 03:10:00|20151.4|20139.4|20153.9|20141.9|20154.7|20142.7|20150.3|20138.3|0
1742872500000|2025-03-25 03:15:00|20154|20142|20143.2|20131.2|20154|20142|20140.2|20128.2|0
1742872800000|2025-03-25 03:20:00|20143.3|20131.3|20142.9|20130.9|20145.8|20133.8|20142.5|20130.5|0
1742873100000|2025-03-25 03:25:00|20143.3|20131.3|20141.9|20129.9|20143.3|20131.3|20140.8|20128.8|0
1742873400000|2025-03-25 03:30:00|20141.5|20129.5|20141.3|20129.3|20143.5|20131.5|20137|20125|0
1742873700000|2025-03-25 03:35:00|20141.2|20129.2|20143.9|20131.9|20144.5|20132.5|20141.2|20129.2|0
1742874000000|2025-03-25 03:40:00|20144|20132|20144.2|20132.2|20144.4|20132.4|20141.5|20129.5|0
1742874300000|2025-03-25 03:45:00|20144|20132|20143.5|20131.5|20145.5|20133.5|20141.9|20129.9|0
1742874600000|2025-03-25 03:50:00|20143.7|20131.7|20143|20131|20144.9|20132.9|20141|20129|0
1742874900000|2025-03-25 03:55:00|20143.2|20131.2|20145.4|20133.4|20145.4|20133.4|20142.2|20130.2|0
1742875200000|2025-03-25 04:00:00|20145.5|20133.5|20143|20131|20148|20136|20140.5|20128.5|0
1742875500000|2025-03-25 04:05:00|20142.2|20130.2|20141.3|20129.3|20143.8|20131.8|20139.2|20127.2|0
1742875800000|2025-03-25 04:10:00|20141.5|20129.5|20139.5|20127.5|20142.4|20130.4|20139.2|20127.2|0
1742876100000|2025-03-25 04:15:00|20139.3|20127.3|20139.2|20127.2|20140.9|20128.9|20137.7|20125.7|0
1742876400000|2025-03-25 04:20:00|20139.4|20127.4|20138.9|20126.9|20140.3|20128.3|20137.2|20125.2|0
1742876700000|2025-03-25 04:25:00|20139|20127|20137.5|20125.5|20139.8|20127.8|20136.3|20124.3|0
1742877000000|2025-03-25 04:30:00|20137.4|20125.4|20139.3|20127.3|20139.8|20127.8|20135.8|20123.8|0
1742877300000|2025-03-25 04:35:00|20139.2|20127.2|20142.2|20130.2|20142.5|20130.5|20138.8|20126.8|0
1742877600000|2025-03-25 04:40:00|20142.4|20130.4|20144.3|20132.3|20145.5|20133.5|20142.3|20130.3|0
1742877900000|2025-03-25 04:45:00|20144.2|20132.2|20143.5|20131.5|20144.3|20132.3|20141.8|20129.8|0
1742878200000|2025-03-25 04:50:00|20143.7|20131.7|20144.3|20132.3|20144.8|20132.8|20142.8|20130.8|0
1742878500000|2025-03-25 04:55:00|20144.2|20132.2|20142.8|20130.8|20145|20133|20142.5|20130.5|0
1742878800000|2025-03-25 05:00:00|20142.5|20130.5|20142.5|20130.5|20143|20131|20140.2|20128.2|0
1742879100000|2025-03-25 05:05:00|20142.4|20130.4|20145.9|20133.9|20146.4|20134.4|20140.8|20128.8|0
1742879400000|2025-03-25 05:10:00|20145.8|20133.8|20147.7|20135.7|20148|20136|20144|20132|0
1742879700000|2025-03-25 05:15:00|20147.3|20135.3|20148.2|20136.2|20149.4|20137.4|20146.9|20134.9|0
1742880000000|2025-03-25 05:20:00|20148|20136|20145.5|20133.5|20148|20136|20143.2|20131.2|0
1742880300000|2025-03-25 05:25:00|20145.7|20133.7|20146.8|20134.8|20148.3|20136.3|20144.4|20132.4|0
1742880600000|2025-03-25 05:30:00|20146.7|20134.7|20144.4|20132.4|20146.7|20134.7|20142.4|20130.4|0
1742880900000|2025-03-25 05:35:00|20144.5|20132.5|20144.5|20132.5|20145.4|20133.4|20142.5|20130.5|0
1742881200000|2025-03-25 05:40:00|20144.4|20132.4|20144|20132|20146.3|20134.3|20143.4|20131.4|0
1742881500000|2025-03-25 05:45:00|20143.8|20131.8|20146.5|20134.5|20148.2|20136.2|20143.5|20131.5|0
1742881800000|2025-03-25 05:50:00|20146.7|20134.7|20147.3|20135.3|20148.3|20136.3|20146.4|20134.4|0
1742882100000|2025-03-25 05:55:00|20147.2|20135.2|20148|20136|20148.5|20136.5|20147.2|20135.2|0
1742882400000|2025-03-25 06:00:00|20148.4|20136.4|20148.3|20136.3|20149.5|20137.5|20144.7|20132.7|0
1742882700000|2025-03-25 06:05:00|20148.4|20136.4|20146|20134|20149.5|20137.5|20144.9|20132.9|0
1742883000000|2025-03-25 06:10:00|20145.7|20133.7|20148.5|20136.5|20149.3|20137.3|20144.2|20132.2|0
1742883300000|2025-03-25 06:15:00|20148.4|20136.4|20144.3|20132.3|20149.9|20137.9|20142.8|20130.8|0
1742883600000|2025-03-25 06:20:00|20144.2|20132.2|20146.4|20134.4|20148.3|20136.3|20143.8|20131.8|0
1742883900000|2025-03-25 06:25:00|20146.5|20134.5|20144.8|20132.8|20146.5|20134.5|20143.3|20131.3|0
1742884200000|2025-03-25 06:30:00|20144.3|20132.3|20148.8|20136.8|20149.5|20137.5|20140.2|20128.2|0
1742884500000|2025-03-25 06:35:00|20148.7|20136.7|20149.5|20137.5|20151.4|20139.4|20145.8|20133.8|0
1742884800000|2025-03-25 06:40:00|20149.7|20137.7|20148.3|20136.3|20149.8|20137.8|20147.5|20135.5|0
1742885100000|2025-03-25 06:45:00|20148|20136|20145.4|20133.4|20149.5|20137.5|20144.2|20132.2|0
1742885400000|2025-03-25 06:50:00|20145.5|20133.5|20149.5|20137.5|20150.4|20138.4|20145.5|20133.5|0
1742885700000|2025-03-25 06:55:00|20149.4|20137.4|20157.7|20145.7|20157.7|20145.7|20149.4|20137.4|0
1742886000000|2025-03-25 07:00:00|20157.3|20145.3|20166.7|20154.7|20167.4|20155.4|20156.2|20144.2|0
1742886300000|2025-03-25 07:05:00|20166.5|20154.5|20172.9|20160.9|20178.7|20166.7|20166.5|20154.5|0
1742886600000|2025-03-25 07:10:00|20172.8|20160.8|20174.5|20162.5|20176.5|20164.5|20169.8|20157.8|0
1742886900000|2025-03-25 07:15:00|20174.4|20162.4|20172.3|20160.3|20178|20166|20171.3|20159.3|0
1742887200000|2025-03-25 07:20:00|20173.5|20161.5|20168.9|20156.9|20174.8|20162.8|20168.5|20156.5|0
1742887500000|2025-03-25 07:25:00|20169|20157|20165.9|20153.9|20169|20157|20164.5|20152.5|0
1742887800000|2025-03-25 07:30:00|20165.7|20153.7|20160.3|20148.3|20167.8|20155.8|20160.2|20148.2|0
1742888100000|2025-03-25 07:35:00|20159|20147|20159.4|20147.4|20160.4|20148.4|20157.2|20145.2|0
1742888400000|2025-03-25 07:40:00|20159.9|20147.9|20154.3|20142.3|20161.7|20149.7|20153.9|20141.9|0
1742888700000|2025-03-25 07:45:00|20154.2|20142.2|20153|20141|20154.9|20142.9|20149.8|20137.8|0
1742889000000|2025-03-25 07:50:00|20152.8|20140.8|20153.2|20141.2|20156.2|20144.2|20152|20140|0
1742889300000|2025-03-25 07:55:00|20152.7|20140.7|20145.5|20133.5|20155|20143|20145.3|20133.3|0
1742889600000|2025-03-25 08:00:00|20148.3|20136.3|20154.5|20142.5|20155.7|20143.7|20148.3|20136.3|0
1742889900000|2025-03-25 08:05:00|20154.3|20142.3|20134.8|20122.8|20157.7|20145.7|20130.9|20118.9|0
1742890200000|2025-03-25 08:10:00|20135.7|20123.7|20125.3|20113.3|20139.4|20127.4|20123.7|20111.7|0
1742890500000|2025-03-25 08:15:00|20124.8|20112.8|20103.8|20091.8|20125.3|20113.3|20101.8|20089.8|0
1742890800000|2025-03-25 08:20:00|20104.2|20092.2|20119|20107|20121.5|20109.5|20104.2|20092.2|0
1742891100000|2025-03-25 08:25:00|20119.8|20107.8|20106.2|20094.2|20124.2|20112.2|20106.2|20094.2|0
1742891400000|2025-03-25 08:30:00|20106.3|20094.3|20103|20091|20110.5|20098.5|20100.4|20088.4|0
1742891700000|2025-03-25 08:35:00|20103.3|20091.3|20113.3|20101.3|20115.4|20103.4|20101.3|20089.3|0
1742892000000|2025-03-25 08:40:00|20113.8|20101.8|20114.2|20102.2|20115.4|20103.4|20107.3|20095.3|0
1742892300000|2025-03-25 08:45:00|20114.3|20102.3|20116.5|20104.5|20119|20107|20108.9|20096.9|0
1742892600000|2025-03-25 08:50:00|20116.8|20104.8|20120.4|20108.4|20127.9|20115.9|20116.8|20104.8|0
1742892900000|2025-03-25 08:55:00|20120.2|20108.2|20111.2|20099.2|20121.5|20109.5|20109.3|20097.3|0
1742893200000|2025-03-25 09:00:00|20110.8|20098.8|20114.3|20102.3|20119|20107|20105.7|20093.7|0
1742893500000|2025-03-25 09:05:00|20114.2|20102.2|20105.4|20093.4|20120.5|20108.5|20103.7|20091.7|0
1742893800000|2025-03-25 09:10:00|20105.5|20093.5|20110.7|20098.7|20111.8|20099.8|20104.5|20092.5|0
1742894100000|2025-03-25 09:15:00|20110.5|20098.5|20113.5|20101.5|20115.4|20103.4|20107.9|20095.9|0
1742894400000|2025-03-25 09:20:00|20113.8|20101.8|20118.2|20106.2|20124.7|20112.7|20111.9|20099.9|0
1742894700000|2025-03-25 09:25:00|20118.3|20106.3|20122.3|20110.3|20131.7|20119.7|20114|20102|0
1742895000000|2025-03-25 09:30:00|20122.2|20110.2|20132|20120|20133.7|20121.7|20120.3|20108.3|0
1742895300000|2025-03-25 09:35:00|20133|20121|20134.3|20122.3|20136.7|20124.7|20132.2|20120.2|0
1742895600000|2025-03-25 09:40:00|20133.3|20121.3|20136.5|20124.5|20138.3|20126.3|20130.2|20118.2|0
1742895900000|2025-03-25 09:45:00|20137.4|20125.4|20143.9|20131.9|20146.9|20134.9|20135.8|20123.8|0
1742896200000|2025-03-25 09:50:00|20144|20132|20149.7|20137.7|20151.4|20139.4|20139.2|20127.2|0
1742896500000|2025-03-25 09:55:00|20149.5|20137.5|20150.7|20138.7|20150.8|20138.8|20146.3|20134.3|0
1742896800000|2025-03-25 10:00:00|20146.8|20134.8|20143.8|20131.8|20154.7|20142.7|20143.4|20131.4|0
1742897100000|2025-03-25 10:05:00|20144|20132|20138.2|20126.2|20144|20132|20137.2|20125.2|0
1742897400000|2025-03-25 10:10:00|20138.3|20126.3|20140.7|20128.7|20140.7|20128.7|20128|20116|0
1742897700000|2025-03-25 10:15:00|20140.9|20128.9|20153.3|20141.3|20153.7|20141.7|20140.9|20128.9|0
1742898000000|2025-03-25 10:20:00|20160|20148|20162.5|20150.5|20171.5|20159.5|20155.2|20143.2|0
1742898300000|2025-03-25 10:25:00|20162.8|20150.8|20163.5|20151.5|20166.5|20154.5|20161.2|20149.2|0
1742898600000|2025-03-25 10:30:00|20164.3|20152.3|20168|20156|20170.7|20158.7|20162.3|20150.3|0
1742898900000|2025-03-25 10:35:00|20167.9|20155.9|20170.5|20158.5|20173|20161|20162|20150|0
1742899200000|2025-03-25 10:40:00|20170.4|20158.4|20179.7|20167.7|20180.4|20168.4|20167.3|20155.3|0
1742899500000|2025-03-25 10:45:00|20179.4|20167.4|20183.3|20171.3|20189|20177|20177.3|20165.3|0
1742899800000|2025-03-25 10:50:00|20183.2|20171.2|20178.5|20166.5|20183.8|20171.8|20176.2|20164.2|0
1742900100000|2025-03-25 10:55:00|20178.9|20166.9|20180.9|20168.9|20184.5|20172.5|20174.5|20162.5|0
1742900400000|2025-03-25 11:00:00|20182|20170|20188.7|20176.7|20202.3|20190.3|20181.3|20169.3|0
1742900700000|2025-03-25 11:05:00|20189|20177|20174.2|20162.2|20192|20180|20172.8|20160.8|0
1742901000000|2025-03-25 11:10:00|20176.4|20164.4|20180.7|20168.7|20186.8|20174.8|20176.4|20164.4|0
1742901300000|2025-03-25 11:15:00|20180.9|20168.9|20184.2|20172.2|20190|20178|20175|20163|0
1742901600000|2025-03-25 11:20:00|20184.3|20172.3|20184.4|20172.4|20188.7|20176.7|20183.7|20171.7|0
1742901900000|2025-03-25 11:25:00|20184|20172|20192.3|20180.3|20192.7|20180.7|20181.5|20169.5|0
1742902200000|2025-03-25 11:30:00|20192.5|20180.5|20197.3|20185.3|20198.5|20186.5|20186.7|20174.7|0
1742902500000|2025-03-25 11:35:00|20197.4|20185.4|20196|20184|20201.7|20189.7|20194.9|20182.9|0
1742902800000|2025-03-25 11:40:00|20195.8|20183.8|20201.7|20189.7|20205.5|20193.5|20195.8|20183.8|0
1742903100000|2025-03-25 11:45:00|20201.5|20189.5|20210.3|20198.3|20210.8|20198.8|20201.3|20189.3|0
1742903400000|2025-03-25 11:50:00|20210.7|20198.7|20212.8|20200.8|20214.8|20202.8|20206.5|20194.5|0
1742903700000|2025-03-25 11:55:00|20212.7|20200.7|20218.3|20206.3|20222.7|20210.7|20212.4|20200.4|0
1742904000000|2025-03-25 12:00:00|20219.5|20207.5|20218.3|20206.3|20225.5|20213.5|20214.3|20202.3|0
1742904300000|2025-03-25 12:05:00|20217.7|20205.7|20214.2|20202.2|20221.8|20209.8|20214.2|20202.2|0
1742904600000|2025-03-25 12:10:00|20214.7|20202.7|20218.9|20206.9|20220.5|20208.5|20211.4|20199.4|0
1742904900000|2025-03-25 12:15:00|20219.2|20207.2|20217.7|20205.7|20220|20208|20213.5|20201.5|0
1742905200000|2025-03-25 12:20:00|20217.8|20205.8|20218.9|20206.9|20220.7|20208.7|20212.2|20200.2|0
1742905500000|2025-03-25 12:25:00|20220.3|20208.3|20229|20217|20229.7|20217.7|20218.7|20206.7|0
1742905800000|2025-03-25 12:30:00|20228.9|20216.9|20250.3|20238.3|20253.4|20241.4|20226.4|20214.4|0
1742906100000|2025-03-25 12:35:00|20250|20238|20241.5|20229.5|20251.4|20239.4|20241.4|20229.4|0
1742906400000|2025-03-25 12:40:00|20241.8|20229.8|20234.5|20222.5|20243.4|20231.4|20232.8|20220.8|0
1742906700000|2025-03-25 12:45:00|20234.4|20222.4|20234.2|20222.2|20239.8|20227.8|20231.8|20219.8|0
1742907000000|2025-03-25 12:50:00|20234.8|20222.8|20218.9|20206.9|20235|20223|20217.7|20205.7|0
1742907300000|2025-03-25 12:55:00|20219.4|20207.4|20213.7|20201.7|20219.5|20207.5|20210.8|20198.8|0
1742907600000|2025-03-25 13:00:00|20213.4|20201.4|20223.5|20211.5|20226.7|20214.7|20209.7|20197.7|0
1742907900000|2025-03-25 13:05:00|20224|20212|20235.3|20223.3|20235.5|20223.5|20221.4|20209.4|0
1742908200000|2025-03-25 13:10:00|20235.4|20223.4|20233.3|20221.3|20241.3|20229.3|20230.9|20218.9|0
1742908500000|2025-03-25 13:15:00|20233|20221|20228.2|20216.2|20238.3|20226.3|20228.2|20216.2|0
1742908800000|2025-03-25 13:20:00|20227.7|20215.7|20233.3|20221.3|20236.4|20224.4|20225.7|20213.7|0
1742909100000|2025-03-25 13:25:00|20233.5|20221.5|20208.8|20196.8|20235|20223|20202.5|20190.5|0
1742909400000|2025-03-25 13:30:00|20208.3|20196.3|20210|20198|20227|20215|20196.3|20184.3|0
1742909700000|2025-03-25 13:35:00|20209|20197|20204.2|20192.2|20212.3|20200.3|20187.8|20175.8|0
1742910000000|2025-03-25 13:40:00|20202.7|20190.7|20202.2|20190.2|20234.8|20222.8|20180.3|20168.3|0
1742910300000|2025-03-25 13:45:00|20201.8|20189.8|20179.5|20167.5|20213.8|20201.8|20170.5|20158.5|0
1742910600000|2025-03-25 13:50:00|20179.3|20167.3|20208.8|20196.8|20213.7|20201.7|20171.2|20159.2|0
1742910900000|2025-03-25 13:55:00|20206.8|20194.8|20221.9|20209.9|20229.2|20217.2|20206.8|20194.8|0
1742911200000|2025-03-25 14:00:00|20222|20210|20193|20181|20242.3|20230.3|20179.5|20167.5|0
1742911500000|2025-03-25 14:05:00|20194.3|20182.3|20218.8|20206.8|20225.9|20213.9|20193.8|20181.8|0
1742911800000|2025-03-25 14:10:00|20217.4|20205.4|20233.2|20221.2|20241.9|20229.9|20213.8|20201.8|0
1742912100000|2025-03-25 14:15:00|20230.5|20218.5|20231.8|20219.8|20247.9|20235.9|20226.9|20214.9|0
1742912400000|2025-03-25 14:20:00|20233.8|20221.8|20238.4|20226.4|20243.9|20231.9|20223|20211|0
1742912700000|2025-03-25 14:25:00|20236.7|20224.7|20260.3|20248.3|20260.7|20248.7|20224.9|20212.9|0
1742913000000|2025-03-25 14:30:00|20261.2|20249.2|20240.3|20228.3|20262.3|20250.3|20229.9|20217.9|0
1742913300000|2025-03-25 14:35:00|20240.2|20228.2|20268.7|20256.7|20271.4|20259.4|20240|20228|0
1742913600000|2025-03-25 14:40:00|20269.2|20257.2|20286.7|20274.7|20287.4|20275.4|20266.9|20254.9|0
1742913900000|2025-03-25 14:45:00|20287.7|20275.7|20282.4|20270.4|20295.2|20283.2|20281.9|20269.9|0
1742914200000|2025-03-25 14:50:00|20281.4|20269.4|20285.7|20273.7|20297.4|20285.4|20278.9|20266.9|0
1742914500000|2025-03-25 14:55:00|20286.3|20274.3|20283.9|20271.9|20294.8|20282.8|20269.9|20257.9|0
1742914800000|2025-03-25 15:00:00|20283.2|20271.2|20284.3|20272.3|20300.7|20288.7|20280|20268|0
1742915100000|2025-03-25 15:05:00|20284.7|20272.7|20295.7|20283.7|20300.9|20288.9|20284.3|20272.3|0
1742915400000|2025-03-25 15:10:00|20295.8|20283.8|20287.4|20275.4|20297.7|20285.7|20281.9|20269.9|0
1742915700000|2025-03-25 15:15:00|20287|20275|20286|20274|20291.4|20279.4|20278|20266|0
1742916000000|2025-03-25 15:20:00|20286.2|20274.2|20286.2|20274.2|20289.7|20277.7|20273.7|20261.7|0
1742916300000|2025-03-25 15:25:00|20286.3|20274.3|20281.9|20269.9|20292.8|20280.8|20280.7|20268.7|0
1742916600000|2025-03-25 15:30:00|20281.5|20269.5|20273|20261|20284.9|20272.9|20263.9|20251.9|0
1742916900000|2025-03-25 15:35:00|20273.7|20261.7|20267.7|20255.7|20274.4|20262.4|20261.2|20249.2|0
1742917200000|2025-03-25 15:40:00|20265.9|20253.9|20271.4|20259.4|20271.4|20259.4|20256.7|20244.7|0
1742917500000|2025-03-25 15:45:00|20270.9|20258.9|20263.5|20251.5|20272.7|20260.7|20255.7|20243.7|0
1742917800000|2025-03-25 15:50:00|20264.7|20252.7|20249.3|20237.3|20270.4|20258.4|20248.8|20236.8|0
1742918100000|2025-03-25 15:55:00|20248.9|20236.9|20249.5|20237.5|20255.8|20243.8|20239.7|20227.7|0
1742918400000|2025-03-25 16:00:00|20250.2|20238.2|20250.4|20238.4|20261.3|20249.3|20245.2|20233.2|0
1742918700000|2025-03-25 16:05:00|20251|20239|20256.9|20244.9|20257.9|20245.9|20242.2|20230.2|0
1742919000000|2025-03-25 16:10:00|20256.8|20244.8|20258.8|20246.8|20265.2|20253.2|20249.8|20237.8|0
1742919300000|2025-03-25 16:15:00|20257.9|20245.9|20241.7|20229.7|20257.9|20245.9|20235.2|20223.2|0
1742919600000|2025-03-25 16:20:00|20242.5|20230.5|20254.7|20242.7|20257.5|20245.5|20239.4|20227.4|0
1742919900000|2025-03-25 16:25:00|20254.3|20242.3|20238.8|20226.8|20255.7|20243.7|20237.2|20225.2|0
1742920200000|2025-03-25 16:30:00|20238.9|20226.9|20230.4|20218.4|20244.4|20232.4|20224.7|20212.7|0
1742920500000|2025-03-25 16:35:00|20230.9|20218.9|20236.9|20224.9|20241.8|20229.8|20227.3|20215.3|0
1742920800000|2025-03-25 16:40:00|20237.9|20225.9|20248.7|20236.7|20251.4|20239.4|20234.8|20222.8|0
1742921100000|2025-03-25 16:45:00|20248.3|20236.3|20247.2|20235.2|20254.5|20242.5|20240.2|20228.2|0
1742921400000|2025-03-25 16:50:00|20247|20235|20265.8|20253.8|20267.8|20255.8|20245.8|20233.8|0
1742921700000|2025-03-25 16:55:00|20265|20253|20257.3|20245.3|20267.7|20255.7|20251.8|20239.8|0
1742922000000|2025-03-25 17:00:00|20257.5|20245.5|20275.3|20263.3|20276.8|20264.8|20256.9|20244.9|0
1742922300000|2025-03-25 17:05:00|20275.9|20263.9|20284.5|20272.5|20286.7|20274.7|20274|20262|0
1742922600000|2025-03-25 17:10:00|20284|20272|20265.2|20253.2|20284.5|20272.5|20263.7|20251.7|0
1742922900000|2025-03-25 17:15:00|20264.9|20252.9|20249.9|20237.9|20266.7|20254.7|20247.3|20235.3|0
1742923200000|2025-03-25 17:20:00|20249.4|20237.4|20241|20229|20253.8|20241.8|20237.2|20225.2|0
1742923500000|2025-03-25 17:25:00|20240.2|20228.2|20215.7|20203.7|20240.2|20228.2|20209.4|20197.4|0
1742923800000|2025-03-25 17:30:00|20216.7|20204.7|20227|20215|20228.5|20216.5|20215.5|20203.5|0
1742924100000|2025-03-25 17:35:00|20226.7|20214.7|20224|20212|20234.4|20222.4|20221.4|20209.4|0
1742924400000|2025-03-25 17:40:00|20222.7|20210.7|20232.2|20220.2|20235.2|20223.2|20220.2|20208.2|0
1742924700000|2025-03-25 17:45:00|20231.3|20219.3|20226.2|20214.2|20234.7|20222.7|20223.4|20211.4|0
1742925000000|2025-03-25 17:50:00|20226.7|20214.7|20227.7|20215.7|20228.4|20216.4|20217.4|20205.4|0
1742925300000|2025-03-25 17:55:00|20227.3|20215.3|20221.5|20209.5|20234.2|20222.2|20217.8|20205.8|0
1742925600000|2025-03-25 18:00:00|20221.3|20209.3|20222.2|20210.2|20224.8|20212.8|20214.2|20202.2|0
1742925900000|2025-03-25 18:05:00|20222|20210|20231.9|20219.9|20233.3|20221.3|20210|20198|0
1742926200000|2025-03-25 18:10:00|20232.4|20220.4|20247.3|20235.3|20248|20236|20230.9|20218.9|0
1742926500000|2025-03-25 18:15:00|20247|20235|20252.2|20240.2|20255.4|20243.4|20238.2|20226.2|0
1742926800000|2025-03-25 18:20:00|20252.8|20240.8|20252.9|20240.9|20263.5|20251.5|20252.2|20240.2|0
1742927100000|2025-03-25 18:25:00|20253.2|20241.2|20241.2|20229.2|20254.2|20242.2|20236.7|20224.7|0
1742927400000|2025-03-25 18:30:00|20243.8|20231.8|20241.4|20229.4|20246.8|20234.8|20231.4|20219.4|0
1742927700000|2025-03-25 18:35:00|20241.7|20229.7|20234.8|20222.8|20246.4|20234.4|20233.2|20221.2|0
1742928000000|2025-03-25 18:40:00|20235.2|20223.2|20232.7|20220.7|20238.2|20226.2|20223.2|20211.2|0
1742928300000|2025-03-25 18:45:00|20231.7|20219.7|20223.4|20211.4|20239.7|20227.7|20223.4|20211.4|0
1742928600000|2025-03-25 18:50:00|20221.5|20209.5|20234.4|20222.4|20237.7|20225.7|20219.7|20207.7|0
1742928900000|2025-03-25 18:55:00|20234.2|20222.2|20234.8|20222.8|20240.8|20228.8|20229.8|20217.8|0
1742929200000|2025-03-25 19:00:00|20234.5|20222.5|20248.2|20236.2|20252.7|20240.7|20234.5|20222.5|0
1742929500000|2025-03-25 19:05:00|20249.4|20237.4|20252.3|20240.3|20255.7|20243.7|20243.9|20231.9|0
1742929800000|2025-03-25 19:10:00|20253.4|20241.4|20240.5|20228.5|20260.2|20248.2|20234.8|20222.8|0
1742930100000|2025-03-25 19:15:00|20239.9|20227.9|20248|20236|20249.9|20237.9|20233.8|20221.8|0
1742930400000|2025-03-25 19:20:00|20247.7|20235.7|20257.7|20245.7|20258.7|20246.7|20244.8|20232.8|0
1742930700000|2025-03-25 19:25:00|20258.2|20246.2|20244.7|20232.7|20258.7|20246.7|20244.7|20232.7|0
1742931000000|2025-03-25 19:30:00|20247.7|20235.7|20262.2|20250.2|20263.5|20251.5|20246.3|20234.3|0
1742931300000|2025-03-25 19:35:00|20259.7|20247.7|20265.7|20253.7|20273.7|20261.7|20257.3|20245.3|0
1742931600000|2025-03-25 19:40:00|20265.4|20253.4|20271.4|20259.4|20275.9|20263.9|20264.2|20252.2|0
1742931900000|2025-03-25 19:45:00|20272.7|20260.7|20288.2|20276.2|20293.7|20281.7|20269.2|20257.2|0
1742932200000|2025-03-25 19:50:00|20279.7|20267.7|20289.3|20277.3|20297.9|20285.9|20270.5|20258.5|0
1742932500000|2025-03-25 19:55:00|20297.5|20285.5|20294.5|20282.5|20298.3|20286.3|20283.3|20271.3|0
1742932800000|2025-03-25 20:00:00|20297|20285|20308.2|20296.2|20309.9|20297.9|20294.9|20282.9|0
1742933100000|2025-03-25 20:05:00|20307.7|20295.7|20311.8|20299.8|20315.4|20303.4|20305.7|20293.7|0
1742933400000|2025-03-25 20:10:00|20311.7|20299.7|20309.4|20297.4|20314.4|20302.4|20307|20295|0
1742933700000|2025-03-25 20:15:00|20309.9|20297.9|20317|20305|20318.8|20306.8|20309.7|20297.7|0
1742934000000|2025-03-25 20:20:00|20317.2|20305.2|20318.2|20306.2|20318.9|20306.9|20314.4|20302.4|0
1742934300000|2025-03-25 20:25:00|20318|20306|20325.2|20313.2|20325.9|20313.9|20317.5|20305.5|0
1742934600000|2025-03-25 20:30:00|20324.9|20312.9|20325.4|20313.4|20326.2|20314.2|20322.5|20310.5|0
1742934900000|2025-03-25 20:35:00|20325.5|20313.5|20329.2|20317.2|20331.2|20319.2|20324.7|20312.7|0
1742935200000|2025-03-25 20:40:00|20328.7|20316.7|20325.8|20313.8|20328.7|20316.7|20324.5|20312.5|0
1742935500000|2025-03-25 20:45:00|20325.7|20313.7|20323.7|20311.7|20327.7|20315.7|20322.7|20310.7|0
1742935800000|2025-03-25 20:50:00|20323.4|20311.4|20321.7|20309.7|20323.9|20311.9|20321.7|20309.7|0
1742936100000|2025-03-25 20:55:00|20321.5|20309.5|20324.5|20312.5|20326|20314|20319.2|20307.2|0
1742936400000|2025-03-25 21:00:00|20324.4|20312.4|20322.4|20310.4|20324.4|20312.4|20322.3|20310.3|0
1742936700000|2025-03-25 21:05:00|20322.6|20310.6|20317.9|20305.9|20322.6|20310.6|20317.9|20305.9|0
1742937000000|2025-03-25 21:10:00|20318.2|20306.2|20316.1|20304.1|20318.6|20306.6|20315.5|20303.5|0
1742937300000|2025-03-25 21:15:00|20315.9|20303.9|20315.9|20303.9|20316.2|20304.2|20315.1|20303.1|0
1742937600000|2025-03-25 21:20:00|20315.8|20303.8|20317.2|20305.2|20319.7|20307.7|20315.3|20303.3|0
1742937900000|2025-03-25 21:25:00|20317.1|20305.1|20317.8|20305.8|20317.8|20305.8|20316.3|20304.3|0
1742938200000|2025-03-25 21:30:00|20317.7|20305.7|20317.7|20305.7|20318.8|20306.8|20317.4|20305.4|0
1742938500000|2025-03-25 21:35:00|20317.6|20305.6|20317.8|20305.8|20318.3|20306.3|20317.5|20305.5|0
1742938800000|2025-03-25 21:40:00|20317.7|20305.7|20317|20305|20318.4|20306.4|20317|20305|0
1742939100000|2025-03-25 21:45:00|20317.3|20305.3|20315.6|20303.6|20317.3|20305.3|20315.6|20303.6|0
1742939400000|2025-03-25 21:50:00|20315.9|20303.9|20315|20303|20315.9|20303.9|20315|20303|0
1742939700000|2025-03-25 21:55:00|20314.4|20302.4|20314.7|20302.7|20315.1|20303.1|20314.1|20302.1|0
1742940000000|2025-03-25 22:00:00|20323.2|20311.2|20321.2|20309.2|20324.9|20312.9|20316.5|20304.5|0
1742940300000|2025-03-25 22:05:00|20321.5|20309.5|20325.7|20313.7|20329|20317|20318.8|20306.8|0
1742940600000|2025-03-25 22:10:00|20326.5|20314.5|20327|20315|20335.8|20323.8|20326.5|20314.5|0
1742940900000|2025-03-25 22:15:00|20326.9|20314.9|20324.9|20312.9|20328.7|20316.7|20323.3|20311.3|0
1742941200000|2025-03-25 22:20:00|20324.8|20312.8|20322.9|20310.9|20325.4|20313.4|20322.2|20310.2|0
1742941500000|2025-03-25 22:25:00|20322.8|20310.8|20321.2|20309.2|20323.2|20311.2|20319.8|20307.8|0
1742941800000|2025-03-25 22:30:00|20321|20309|20320|20308|20322.3|20310.3|20319.7|20307.7|0
1742942100000|2025-03-25 22:35:00|20319.9|20307.9|20317.5|20305.5|20321.9|20309.9|20317.3|20305.3|0
1742942400000|2025-03-25 22:40:00|20317.7|20305.7|20317.8|20305.8|20319|20307|20313.9|20301.9|0
1742942700000|2025-03-25 22:45:00|20317.9|20305.9|20318.8|20306.8|20320.2|20308.2|20316|20304|0
1742943000000|2025-03-25 22:50:00|20318.9|20306.9|20320.8|20308.8|20322.9|20310.9|20318.8|20306.8|0
1742943300000|2025-03-25 22:55:00|20321|20309|20318.2|20306.2|20322.5|20310.5|20317.9|20305.9|0
1742943600000|2025-03-25 23:00:00|20318.4|20306.4|20322.2|20310.2|20326|20314|20318.4|20306.4|0
1742943900000|2025-03-25 23:05:00|20322.3|20310.3|20324.4|20312.4|20324.4|20312.4|20320.7|20308.7|0
1742944200000|2025-03-25 23:10:00|20324.5|20312.5|20324|20312|20325.3|20313.3|20321.9|20309.9|0
1742944500000|2025-03-25 23:15:00|20324.2|20312.2|20322.4|20310.4|20325.3|20313.3|20322.3|20310.3|0
1742944800000|2025-03-25 23:20:00|20322.5|20310.5|20323.7|20311.7|20324.4|20312.4|20320.4|20308.4|0
1742945100000|2025-03-25 23:25:00|20323.8|20311.8|20326|20314|20327|20315|20323.5|20311.5|0
1742945400000|2025-03-25 23:30:00|20326.2|20314.2|20325.8|20313.8|20327.7|20315.7|20322|20310|0
1742945700000|2025-03-25 23:35:00|20325.7|20313.7|20329.5|20317.5|20329.5|20317.5|20324|20312|0
1742946000000|2025-03-25 23:40:00|20328.8|20316.8|20331.8|20319.8|20331.8|20319.8|20328|20316|0
1742946300000|2025-03-25 23:45:00|20330.9|20318.9|20337|20325|20341.4|20329.4|20330.3|20318.3|0
1742946600000|2025-03-25 23:50:00|20337.2|20325.2|20335.4|20323.4|20339|20327|20333.7|20321.7|0
1742946900000|2025-03-25 23:55:00|20335.3|20323.3|20333.3|20321.3|20335.3|20323.3|20331|20319|0
1742947200000|2025-03-26 00:00:00|20332.7|20320.7|20322.8|20310.8|20333.5|20321.5|20321.3|20309.3|0
1742947500000|2025-03-26 00:05:00|20322.5|20310.5|20324.7|20312.7|20326|20314|20321.8|20309.8|0
1742947800000|2025-03-26 00:10:00|20325.3|20313.3|20329.8|20317.8|20330|20318|20323.3|20311.3|0
1742948100000|2025-03-26 00:15:00|20330|20318|20329.7|20317.7|20334.8|20322.8|20327.8|20315.8|0
1742948400000|2025-03-26 00:20:00|20329.5|20317.5|20331.3|20319.3|20334|20322|20328.8|20316.8|0
1742948700000|2025-03-26 00:25:00|20331.2|20319.2|20328.8|20316.8|20331.9|20319.9|20327.8|20315.8|0
1742949000000|2025-03-26 00:30:00|20328.9|20316.9|20340.5|20328.5|20340.5|20328.5|20327.9|20315.9|0
1742949300000|2025-03-26 00:35:00|20340|20328|20342|20330|20342.3|20330.3|20338.3|20326.3|0
1742949600000|2025-03-26 00:40:00|20341.9|20329.9|20342.5|20330.5|20346.2|20334.2|20340|20328|0
1742949900000|2025-03-26 00:45:00|20342.4|20330.4|20337.8|20325.8|20342.7|20330.7|20337.4|20325.4|0
1742950200000|2025-03-26 00:50:00|20338|20326|20338.7|20326.7|20339|20327|20336.2|20324.2|0
1742950500000|2025-03-26 00:55:00|20338.9|20326.9|20336.8|20324.8|20338.9|20326.9|20335|20323|0
1742950800000|2025-03-26 01:00:00|20335.8|20323.8|20329.8|20317.8|20335.8|20323.8|20329.7|20317.7|0
1742951100000|2025-03-26 01:05:00|20329.7|20317.7|20326.7|20314.7|20331|20319|20322.7|20310.7|0
1742951400000|2025-03-26 01:10:00|20326.8|20314.8|20329|20317|20330.8|20318.8|20326.7|20314.7|0
1742951700000|2025-03-26 01:15:00|20329.2|20317.2|20328.9|20316.9|20331.5|20319.5|20327|20315|0
1742952000000|2025-03-26 01:20:00|20329.3|20317.3|20325.2|20313.2|20329.9|20317.9|20322.5|20310.5|0
1742952300000|2025-03-26 01:25:00|20325.4|20313.4|20322.3|20310.3|20327.7|20315.7|20320.4|20308.4|0
1742952600000|2025-03-26 01:30:00|20322.5|20310.5|20319.9|20307.9|20323.3|20311.3|20318.2|20306.2|0
1742952900000|2025-03-26 01:35:00|20320.3|20308.3|20319.2|20307.2|20321.9|20309.9|20318.7|20306.7|0
1742953200000|2025-03-26 01:40:00|20319.3|20307.3|20319.4|20307.4|20320.2|20308.2|20317|20305|0
1742953500000|2025-03-26 01:45:00|20319.5|20307.5|20322.4|20310.4|20323.8|20311.8|20317.8|20305.8|0
1742953800000|2025-03-26 01:50:00|20322.5|20310.5|20322.3|20310.3|20322.8|20310.8|20314.8|20302.8|0
1742954100000|2025-03-26 01:55:00|20322|20310|20319.9|20307.9|20322|20310|20318.5|20306.5|0
1742954400000|2025-03-26 02:00:00|20319.8|20307.8|20315.8|20303.8|20321.8|20309.8|20315|20303|0
1742954700000|2025-03-26 02:05:00|20315.7|20303.7|20313.3|20301.3|20316|20304|20310.8|20298.8|0
1742955000000|2025-03-26 02:10:00|20313.4|20301.4|20309.5|20297.5|20314.3|20302.3|20308.7|20296.7|0
1742955300000|2025-03-26 02:15:00|20309.7|20297.7|20307.5|20295.5|20311.2|20299.2|20305.3|20293.3|0
1742955600000|2025-03-26 02:20:00|20307.7|20295.7|20288.8|20276.8|20309.7|20297.7|20287.7|20275.7|0
1742955900000|2025-03-26 02:25:00|20288.4|20276.4|20285.7|20273.7|20290.5|20278.5|20281.7|20269.7|0
1742956200000|2025-03-26 02:30:00|20285.5|20273.5|20288.3|20276.3|20288.5|20276.5|20283.8|20271.8|0
1742956500000|2025-03-26 02:35:00|20288.4|20276.4|20289.3|20277.3|20292|20280|20286|20274|0
1742956800000|2025-03-26 02:40:00|20289|20277|20292.9|20280.9|20293.5|20281.5|20287.8|20275.8|0
1742957100000|2025-03-26 02:45:00|20293|20281|20298.7|20286.7|20298.9|20286.9|20291.7|20279.7|0
1742957400000|2025-03-26 02:50:00|20298.5|20286.5|20300.9|20288.9|20302.5|20290.5|20296.9|20284.9|0
1742957700000|2025-03-26 02:55:00|20301|20289|20302.9|20290.9|20304.3|20292.3|20298.7|20286.7|0
1742958000000|2025-03-26 03:00:00|20301.7|20289.7|20301.8|20289.8|20302.7|20290.7|20299.8|20287.8|0
1742958300000|2025-03-26 03:05:00|20301.5|20289.5|20301.5|20289.5|20303.5|20291.5|20300.4|20288.4|0
1742958600000|2025-03-26 03:10:00|20301.4|20289.4|20296|20284|20301.7|20289.7|20294.8|20282.8|0
1742958900000|2025-03-26 03:15:00|20295.9|20283.9|20294.4|20282.4|20299|20287|20293.7|20281.7|0
1742959200000|2025-03-26 03:20:00|20294.5|20282.5|20295|20283|20297.3|20285.3|20294.5|20282.5|0
1742959500000|2025-03-26 03:25:00|20294.9|20282.9|20294.3|20282.3|20297.2|20285.2|20293.8|20281.8|0
1742959800000|2025-03-26 03:30:00|20294.2|20282.2|20291.2|20279.2|20294.2|20282.2|20288.8|20276.8|0
1742960100000|2025-03-26 03:35:00|20290.8|20278.8|20285|20273|20290.8|20278.8|20282.3|20270.3|0
1742960400000|2025-03-26 03:40:00|20285.2|20273.2|20285.4|20273.4|20287.4|20275.4|20284|20272|0
1742960700000|2025-03-26 03:45:00|20285.3|20273.3|20286.2|20274.2|20286.8|20274.8|20279.3|20267.3|0
1742961000000|2025-03-26 03:50:00|20286.3|20274.3|20285.7|20273.7|20288.9|20276.9|20285|20273|0
1742961300000|2025-03-26 03:55:00|20285.8|20273.8|20288.8|20276.8|20289.5|20277.5|20285.3|20273.3|0
1742961600000|2025-03-26 04:00:00|20289.2|20277.2|20286.4|20274.4|20290|20278|20285.5|20273.5|0
1742961900000|2025-03-26 04:05:00|20286|20274|20289.2|20277.2|20289.2|20277.2|20285|20273|0
1742962200000|2025-03-26 04:10:00|20289|20277|20286.5|20274.5|20289.5|20277.5|20285.5|20273.5|0
1742962500000|2025-03-26 04:15:00|20286.4|20274.4|20286|20274|20287|20275|20284.2|20272.2|0
1742962800000|2025-03-26 04:20:00|20285.9|20273.9|20283.3|20271.3|20286.5|20274.5|20282.7|20270.7|0
1742963100000|2025-03-26 04:25:00|20283.2|20271.2|20283.3|20271.3|20285|20273|20282.7|20270.7|0
1742963400000|2025-03-26 04:30:00|20283.2|20271.2|20286.3|20274.3|20286.9|20274.9|20282.3|20270.3|0
1742963700000|2025-03-26 04:35:00|20286.4|20274.4|20290.3|20278.3|20290.3|20278.3|20286.3|20274.3|0
1742964000000|2025-03-26 04:40:00|20290.2|20278.2|20289.8|20277.8|20291.5|20279.5|20287.2|20275.2|0
1742964300000|2025-03-26 04:45:00|20289.9|20277.9|20287.3|20275.3|20290.8|20278.8|20285.8|20273.8|0
1742964600000|2025-03-26 04:50:00|20287.4|20275.4|20291.7|20279.7|20291.9|20279.9|20286.8|20274.8|0
1742964900000|2025-03-26 04:55:00|20291.8|20279.8|20293.3|20281.3|20293.4|20281.4|20290.7|20278.7|0
1742965200000|2025-03-26 05:00:00|20293.2|20281.2|20296.3|20284.3|20296.9|20284.9|20291.7|20279.7|0
1742965500000|2025-03-26 05:05:00|20296.2|20284.2|20297.2|20285.2|20298.5|20286.5|20296|20284|0
1742965800000|2025-03-26 05:10:00|20298|20286|20297.5|20285.5|20299|20287|20296.4|20284.4|0
1742966100000|2025-03-26 05:15:00|20297.7|20285.7|20299.8|20287.8|20300.2|20288.2|20297.7|20285.7|0
1742966400000|2025-03-26 05:20:00|20299.7|20287.7|20298|20286|20303.9|20291.9|20297.7|20285.7|0
1742966700000|2025-03-26 05:25:00|20298.2|20286.2|20292|20280|20298.3|20286.3|20291|20279|0
1742967000000|2025-03-26 05:30:00|20291.7|20279.7|20289.2|20277.2|20291.7|20279.7|20289|20277|0
1742967300000|2025-03-26 05:35:00|20289|20277|20286|20274|20289.7|20277.7|20285.9|20273.9|0
1742967600000|2025-03-26 05:40:00|20285.9|20273.9|20282.7|20270.7|20287.4|20275.4|20279.2|20267.2|0
1742967900000|2025-03-26 05:45:00|20282.9|20270.9|20274.3|20262.3|20283.9|20271.9|20272.7|20260.7|0
1742968200000|2025-03-26 05:50:00|20274.4|20262.4|20275.8|20263.8|20276.4|20264.4|20270.4|20258.4|0
1742968500000|2025-03-26 05:55:00|20275.9|20263.9|20269|20257|20275.9|20263.9|20268|20256|0
1742968800000|2025-03-26 06:00:00|20269.8|20257.8|20268.5|20256.5|20270.8|20258.8|20265.7|20253.7|0
1742969100000|2025-03-26 06:05:00|20268.8|20256.8|20268.8|20256.8|20272.4|20260.4|20268.4|20256.4|0
1742969400000|2025-03-26 06:10:00|20268.4|20256.4|20267.8|20255.8|20270.3|20258.3|20267|20255|0
1742969700000|2025-03-26 06:15:00|20267.7|20255.7|20268.4|20256.4|20269.7|20257.7|20266.2|20254.2|0
1742970000000|2025-03-26 06:20:00|20268.5|20256.5|20271.2|20259.2|20273.7|20261.7|20266.8|20254.8|0
1742970300000|2025-03-26 06:25:00|20271|20259|20263.8|20251.8|20274.2|20262.2|20263|20251|0
1742970600000|2025-03-26 06:30:00|20263.7|20251.7|20263.2|20251.2|20268.9|20256.9|20263.2|20251.2|0
1742970900000|2025-03-26 06:35:00|20263.3|20251.3|20269.3|20257.3|20270.7|20258.7|20262.8|20250.8|0
1742971200000|2025-03-26 06:40:00|20269.4|20257.4|20273.3|20261.3|20275.8|20263.8|20269.3|20257.3|0
1742971500000|2025-03-26 06:45:00|20274|20262|20274.5|20262.5|20276.4|20264.4|20272.8|20260.8|0
1742971800000|2025-03-26 06:50:00|20274.7|20262.7|20280.5|20268.5|20281.8|20269.8|20274.5|20262.5|0
1742972100000|2025-03-26 06:55:00|20280.7|20268.7|20282.7|20270.7|20284|20272|20279.3|20267.3|0
1742972400000|2025-03-26 07:00:00|20282|20270|20286.9|20274.9|20289.5|20277.5|20280.3|20268.3|0
1742972700000|2025-03-26 07:05:00|20287|20275|20285.9|20273.9|20292.5|20280.5|20284.9|20272.9|0
1742973000000|2025-03-26 07:10:00|20285.8|20273.8|20281.2|20269.2|20286.4|20274.4|20280.9|20268.9|0
1742973300000|2025-03-26 07:15:00|20281.7|20269.7|20294.5|20282.5|20295.7|20283.7|20281.4|20269.4|0
1742973600000|2025-03-26 07:20:00|20294.7|20282.7|20297.4|20285.4|20297.7|20285.7|20292.8|20280.8|0
1742973900000|2025-03-26 07:25:00|20297.5|20285.5|20299.5|20287.5|20300.4|20288.4|20296|20284|0
1742974200000|2025-03-26 07:30:00|20299.2|20287.2|20300|20288|20301.3|20289.3|20297.3|20285.3|0
1742974500000|2025-03-26 07:35:00|20299.9|20287.9|20306.5|20294.5|20306.9|20294.9|20298.2|20286.2|0
1742974800000|2025-03-26 07:40:00|20307|20295|20302.5|20290.5|20307.3|20295.3|20301.3|20289.3|0
1742975100000|2025-03-26 07:45:00|20303|20291|20299.2|20287.2|20304.7|20292.7|20296|20284|0
1742975400000|2025-03-26 07:50:00|20299|20287|20300|20288|20300.8|20288.8|20295.2|20283.2|0
1742975700000|2025-03-26 07:55:00|20300.3|20288.3|20287.7|20275.7|20301.3|20289.3|20286.7|20274.7|0
1742976000000|2025-03-26 08:00:00|20288.4|20276.4|20281.7|20269.7|20292.8|20280.8|20278|20266|0
1742976300000|2025-03-26 08:05:00|20282.2|20270.2|20272.2|20260.2|20283.5|20271.5|20267.5|20255.5|0
1742976600000|2025-03-26 08:10:00|20273.3|20261.3|20267.8|20255.8|20279|20267|20250.8|20238.8|0
1742976900000|2025-03-26 08:15:00|20269|20257|20257.3|20245.3|20273.3|20261.3|20252.7|20240.7|0
1742977200000|2025-03-26 08:20:00|20257|20245|20263.4|20251.4|20265.2|20253.2|20254.5|20242.5|0
1742977500000|2025-03-26 08:25:00|20265|20253|20271.5|20259.5|20274|20262|20265|20253|0
1742977800000|2025-03-26 08:30:00|20272|20260|20280.9|20268.9|20282|20270|20270.5|20258.5|0
1742978100000|2025-03-26 08:35:00|20280.8|20268.8|20272.8|20260.8|20280.8|20268.8|20272.8|20260.8|0
1742978400000|2025-03-26 08:40:00|20271.2|20259.2|20278|20266|20282.2|20270.2|20270.5|20258.5|0
1742978700000|2025-03-26 08:45:00|20277.8|20265.8|20262.9|20250.9|20277.8|20265.8|20260.4|20248.4|0
1742979000000|2025-03-26 08:50:00|20262.7|20250.7|20260.4|20248.4|20269.3|20257.3|20260|20248|0
1742979300000|2025-03-26 08:55:00|20260.5|20248.5|20262|20250|20267.4|20255.4|20260.5|20248.5|0
1742979600000|2025-03-26 09:00:00|20262.3|20250.3|20260.9|20248.9|20272|20260|20259.3|20247.3|0
1742979900000|2025-03-26 09:05:00|20260.8|20248.8|20269.8|20257.8|20274.3|20262.3|20254.8|20242.8|0
1742980200000|2025-03-26 09:10:00|20271|20259|20272|20260|20277.3|20265.3|20269.3|20257.3|0
1742980500000|2025-03-26 09:15:00|20271.2|20259.2|20260.5|20248.5|20274.3|20262.3|20260.5|20248.5|0
1742980800000|2025-03-26 09:20:00|20260.4|20248.4|20258|20246|20262.2|20250.2|20255.5|20243.5|0
1742981100000|2025-03-26 09:25:00|20258.7|20246.7|20262.7|20250.7|20266.2|20254.2|20256.3|20244.3|0
1742981400000|2025-03-26 09:30:00|20262.4|20250.4|20270.9|20258.9|20271.3|20259.3|20262.4|20250.4|0
1742981700000|2025-03-26 09:35:00|20270.5|20258.5|20269.7|20257.7|20272.3|20260.3|20267.8|20255.8|0
1742982000000|2025-03-26 09:40:00|20269.5|20257.5|20263.5|20251.5|20271.3|20259.3|20260.2|20248.2|0
1742982300000|2025-03-26 09:45:00|20263.9|20251.9|20262.2|20250.2|20264|20252|20255.2|20243.2|0
1742982600000|2025-03-26 09:50:00|20261.8|20249.8|20247.2|20235.2|20269.5|20257.5|20243.8|20231.8|0
1742982900000|2025-03-26 09:55:00|20246.9|20234.9|20242.4|20230.4|20249.5|20237.5|20242.4|20230.4|0
1742983200000|2025-03-26 10:00:00|20241.5|20229.5|20248.4|20236.4|20249.7|20237.7|20239.3|20227.3|0
1742983500000|2025-03-26 10:05:00|20248.5|20236.5|20250.3|20238.3|20255.5|20243.5|20244.9|20232.9|0
1742983800000|2025-03-26 10:10:00|20250.8|20238.8|20254|20242|20257|20245|20248.7|20236.7|0
1742984100000|2025-03-26 10:15:00|20254.3|20242.3|20263.3|20251.3|20265|20253|20254|20242|0
1742984400000|2025-03-26 10:20:00|20262.9|20250.9|20260.5|20248.5|20264.4|20252.4|20259.3|20247.3|0
1742984700000|2025-03-26 10:25:00|20261.2|20249.2|20257.7|20245.7|20262.7|20250.7|20253.3|20241.3|0
1742985000000|2025-03-26 10:30:00|20257|20245|20264.2|20252.2|20265.9|20253.9|20254.8|20242.8|0
1742985300000|2025-03-26 10:35:00|20263.8|20251.8|20273.9|20261.9|20275.3|20263.3|20259.4|20247.4|0
1742985600000|2025-03-26 10:40:00|20274|20262|20265.8|20253.8|20274|20262|20265.4|20253.4|0
1742985900000|2025-03-26 10:45:00|20266|20254|20270.4|20258.4|20274.3|20262.3|20265.5|20253.5|0
1742986200000|2025-03-26 10:50:00|20270.3|20258.3|20271|20259|20271.5|20259.5|20266.5|20254.5|0
1742986500000|2025-03-26 10:55:00|20271.5|20259.5|20282.9|20270.9|20283.2|20271.2|20270.8|20258.8|0
1742986800000|2025-03-26 11:00:00|20283.2|20271.2|20275.9|20263.9|20287.5|20275.5|20275.8|20263.8|0
1742987100000|2025-03-26 11:05:00|20275.8|20263.8|20271|20259|20278.9|20266.9|20268.8|20256.8|0
1742987400000|2025-03-26 11:10:00|20271.5|20259.5|20277.7|20265.7|20278.3|20266.3|20268.4|20256.4|0
1742987700000|2025-03-26 11:15:00|20277.9|20265.9|20273.2|20261.2|20280.2|20268.2|20271.5|20259.5|0
1742988000000|2025-03-26 11:20:00|20272.7|20260.7|20281|20269|20283.3|20271.3|20270.8|20258.8|0
1742988300000|2025-03-26 11:25:00|20281.2|20269.2|20282.9|20270.9|20288|20276|20280.2|20268.2|0
1742988600000|2025-03-26 11:30:00|20283.8|20271.8|20288.2|20276.2|20288.3|20276.3|20280.2|20268.2|0
1742988900000|2025-03-26 11:35:00|20288.7|20276.7|20295.4|20283.4|20298.9|20286.9|20286.7|20274.7|0
1742989200000|2025-03-26 11:40:00|20296.2|20284.2|20295|20283|20300|20288|20291.4|20279.4|0
1742989500000|2025-03-26 11:45:00|20295.5|20283.5|20298.5|20286.5|20300.3|20288.3|20295.5|20283.5|0
1742989800000|2025-03-26 11:50:00|20298.3|20286.3|20295.8|20283.8|20302.2|20290.2|20293.8|20281.8|0
1742990100000|2025-03-26 11:55:00|20295.7|20283.7|20291.9|20279.9|20296.3|20284.3|20291.5|20279.5|0
1742990400000|2025-03-26 12:00:00|20292.3|20280.3|20281.9|20269.9|20292.3|20280.3|20281.9|20269.9|0
1742990700000|2025-03-26 12:05:00|20281.7|20269.7|20286.9|20274.9|20287|20275|20281.3|20269.3|0
1742991000000|2025-03-26 12:10:00|20283.7|20271.7|20285.3|20273.3|20291.4|20279.4|20281.7|20269.7|0
1742991300000|2025-03-26 12:15:00|20285|20273|20277.8|20265.8|20285.8|20273.8|20275.8|20263.8|0
1742991600000|2025-03-26 12:20:00|20277.4|20265.4|20270.8|20258.8|20278.2|20266.2|20269.9|20257.9|0
1742991900000|2025-03-26 12:25:00|20270.7|20258.7|20271.4|20259.4|20274.9|20262.9|20268|20256|0
1742992200000|2025-03-26 12:30:00|20271.2|20259.2|20268.4|20256.4|20280|20268|20261|20249|0
1742992500000|2025-03-26 12:35:00|20267.8|20255.8|20266|20254|20271.2|20259.2|20260.2|20248.2|0
1742992800000|2025-03-26 12:40:00|20265.8|20253.8|20276|20264|20276|20264|20259.7|20247.7|0
1742993100000|2025-03-26 12:45:00|20275.4|20263.4|20289.3|20277.3|20290.8|20278.8|20274.9|20262.9|0
1742993400000|2025-03-26 12:50:00|20290.5|20278.5|20287.9|20275.9|20294|20282|20281.5|20269.5|0
1742993700000|2025-03-26 12:55:00|20288.4|20276.4|20289.8|20277.8|20289.9|20277.9|20284.8|20272.8|0
1742994000000|2025-03-26 13:00:00|20287.8|20275.8|20286|20274|20292.5|20280.5|20280.8|20268.8|0
1742994300000|2025-03-26 13:05:00|20286.2|20274.2|20288.9|20276.9|20295|20283|20278|20266|0
1742994600000|2025-03-26 13:10:00|20289.2|20277.2|20282.8|20270.8|20289.7|20277.7|20279.8|20267.8|0
1742994900000|2025-03-26 13:15:00|20282.4|20270.4|20266.4|20254.4|20283.3|20271.3|20265.8|20253.8|0
1742995200000|2025-03-26 13:20:00|20267.2|20255.2|20258.4|20246.4|20269.5|20257.5|20256.7|20244.7|0
1742995500000|2025-03-26 13:25:00|20261.7|20249.7|20246.4|20234.4|20264.4|20252.4|20246.4|20234.4|0
1742995800000|2025-03-26 13:30:00|20252.9|20240.9|20236.9|20224.9|20268.8|20256.8|20222.7|20210.7|0
1742996100000|2025-03-26 13:35:00|20239.3|20227.3|20268|20256|20281|20269|20239.3|20227.3|0
1742996400000|2025-03-26 13:40:00|20267.8|20255.8|20253.3|20241.3|20281.7|20269.7|20235.9|20223.9|0
1742996700000|2025-03-26 13:45:00|20253.8|20241.8|20210.3|20198.3|20263|20251|20200.9|20188.9|0
1742997000000|2025-03-26 13:50:00|20206.5|20194.5|20183.7|20171.7|20215.8|20203.8|20168.7|20156.7|0
1742997300000|2025-03-26 13:55:00|20182.9|20170.9|20126.3|20114.3|20182.9|20170.9|20117|20105|0
1742997600000|2025-03-26 14:00:00|20120.3|20108.3|20135.3|20123.3|20160.4|20148.4|20120.3|20108.3|0
1742997900000|2025-03-26 14:05:00|20132|20120|20122.3|20110.3|20149.2|20137.2|20109.4|20097.4|0
1742998200000|2025-03-26 14:10:00|20122.4|20110.4|20127.4|20115.4|20135.9|20123.9|20104.5|20092.5|0
1742998500000|2025-03-26 14:15:00|20128.3|20116.3|20088.8|20076.8|20134.2|20122.2|20088.3|20076.3|0
1742998800000|2025-03-26 14:20:00|20088.5|20076.5|20063.4|20051.4|20091.4|20079.4|20037.7|20025.7|0
1742999100000|2025-03-26 14:25:00|20062.2|20050.2|20094|20082|20095.7|20083.7|20061.2|20049.2|0
1742999400000|2025-03-26 14:30:00|20091.9|20079.9|20094.7|20082.7|20102.2|20090.2|20080.7|20068.7|0
1742999700000|2025-03-26 14:35:00|20095|20083|20092.3|20080.3|20105.2|20093.2|20087.9|20075.9|0
1743000000000|2025-03-26 14:40:00|20091.4|20079.4|20088.7|20076.7|20101.9|20089.9|20084.5|20072.5|0
1743000300000|2025-03-26 14:45:00|20091.2|20079.2|20069.5|20057.5|20091.4|20079.4|20067.4|20055.4|0
1743000600000|2025-03-26 14:50:00|20070|20058|20114|20102|20121.7|20109.7|20070|20058|0
1743000900000|2025-03-26 14:55:00|20115.2|20103.2|20105.2|20093.2|20117.3|20105.3|20094.4|20082.4|0
1743001200000|2025-03-26 15:00:00|20104|20092|20110.2|20098.2|20120.9|20108.9|20098.9|20086.9|0
1743001500000|2025-03-26 15:05:00|20111.3|20099.3|20119.4|20107.4|20123.3|20111.3|20109|20097|0
1743001800000|2025-03-26 15:10:00|20117.9|20105.9|20120.5|20108.5|20125.8|20113.8|20111.5|20099.5|0
1743002100000|2025-03-26 15:15:00|20120|20108|20126|20114|20127|20115|20111.4|20099.4|0
1743002400000|2025-03-26 15:20:00|20124.6|20112.6|20097.6|20085.6|20129|20117|20096.1|20084.1|0
1743002700000|2025-03-26 15:25:00|20097.1|20085.1|20081.6|20069.6|20098.5|20086.5|20068|20056|0
1743003000000|2025-03-26 15:30:00|20082.3|20070.3|20090.1|20078.1|20104.5|20092.5|20082.1|20070.1|0
1743003300000|2025-03-26 15:35:00|20089.8|20077.8|20086.3|20074.3|20095.3|20083.3|20078|20066|0
1743003600000|2025-03-26 15:40:00|20084.6|20072.6|20062.3|20050.3|20092.6|20080.6|20057.1|20045.1|0
1743003900000|2025-03-26 15:45:00|20060.5|20048.5|20052|20040|20070.6|20058.6|20047.3|20035.3|0
1743004200000|2025-03-26 15:50:00|20052.1|20040.1|20016.8|20004.8|20054.8|20042.8|20003.2|19991.2|0
1743004500000|2025-03-26 15:55:00|20014.3|20002.3|20001.8|19989.8|20017.7|20005.7|19980.2|19968.2|0
1743004800000|2025-03-26 16:00:00|20000.1|19988.1|19986.2|19974.2|20002.7|19990.7|19975.1|19963.1|0
1743005100000|2025-03-26 16:05:00|19986.7|19974.7|19996.1|19984.1|20013|20001|19985.1|19973.1|0
1743005400000|2025-03-26 16:10:00|19995.3|19983.3|19995.8|19983.8|20009.7|19997.7|19984.3|19972.3|0
1743005700000|2025-03-26 16:15:00|19996.1|19984.1|19979.6|19967.6|19996.2|19984.2|19979.1|19967.1|0
1743006000000|2025-03-26 16:20:00|19979|19967|19986|19974|20000.3|19988.3|19975.7|19963.7|0
1743006300000|2025-03-26 16:25:00|19987|19975|20014.7|20002.7|20016.8|20004.8|19987|19975|0
1743006600000|2025-03-26 16:30:00|20013.3|20001.3|20000.1|19988.1|20026.1|20014.1|19994|19982|0
1743006900000|2025-03-26 16:35:00|20003.3|19991.3|19994.8|19982.8|20018.7|20006.7|19992|19980|0
1743007200000|2025-03-26 16:40:00|19995.2|19983.2|19986.2|19974.2|20007|19995|19983.2|19971.2|0
1743007500000|2025-03-26 16:45:00|19985|19973|20003.5|19991.5|20005.5|19993.5|19980.9|19968.9|0
1743007800000|2025-03-26 16:50:00|20001.2|19989.2|19963.3|19951.3|20006.3|19994.3|19962.5|19950.5|0
1743008100000|2025-03-26 16:55:00|19964.2|19952.2|19942.5|19930.5|19964.2|19952.2|19935.3|19923.3|0
1743008400000|2025-03-26 17:00:00|19941.2|19929.2|19946.4|19934.4|19962.8|19950.8|19941.2|19929.2|0
1743008700000|2025-03-26 17:05:00|19945.4|19933.4|19951|19939|19955.9|19943.9|19942.2|19930.2|0
1743009000000|2025-03-26 17:10:00|19948.9|19936.9|19954.3|19942.3|19967.5|19955.5|19945.9|19933.9|0
1743009300000|2025-03-26 17:15:00|19952.9|19940.9|19931.4|19919.4|19956.5|19944.5|19926.5|19914.5|0
1743009600000|2025-03-26 17:20:00|19930.7|19918.7|19941.4|19929.4|19944.5|19932.5|19925|19913|0
1743009900000|2025-03-26 17:25:00|19941.5|19929.5|19931.3|19919.3|19945|19933|19923.5|19911.5|0
1743010200000|2025-03-26 17:30:00|19930.8|19918.8|19905|19893|19933.5|19921.5|19902|19890|0
1743010500000|2025-03-26 17:35:00|19905.4|19893.4|19905.4|19893.4|19910.5|19898.5|19887.5|19875.5|0
1743010800000|2025-03-26 17:40:00|19906.3|19894.3|19912.4|19900.4|19938.8|19926.8|19906.3|19894.3|0
1743011100000|2025-03-26 17:45:00|19910.5|19898.5|19906.4|19894.4|19930.8|19918.8|19898.5|19886.5|0
1743011400000|2025-03-26 17:50:00|19905.8|19893.8|19907.2|19895.2|19916.3|19904.3|19901.2|19889.2|0
1743011700000|2025-03-26 17:55:00|19907|19895|19893|19881|19910.8|19898.8|19891.5|19879.5|0
1743012000000|2025-03-26 18:00:00|19895|19883|19900.5|19888.5|19912|19900|19886.4|19874.4|0
1743012300000|2025-03-26 18:05:00|19899.3|19887.3|19910.8|19898.8|19911.5|19899.5|19886.5|19874.5|0
1743012600000|2025-03-26 18:10:00|19909.5|19897.5|19931.4|19919.4|19942.4|19930.4|19909.4|19897.4|0
1743012900000|2025-03-26 18:15:00|19930.3|19918.3|19934.3|19922.3|19943.8|19931.8|19924.7|19912.7|0
1743013200000|2025-03-26 18:20:00|19931.8|19919.8|19942.4|19930.4|19947|19935|19929.8|19917.8|0
1743013500000|2025-03-26 18:25:00|19941.9|19929.9|19945.3|19933.3|19953.7|19941.7|19934|19922|0
1743013800000|2025-03-26 18:30:00|19943.5|19931.5|19925.2|19913.2|19954.7|19942.7|19924.4|19912.4|0
1743014100000|2025-03-26 18:35:00|19925|19913|19915.5|19903.5|19930.3|19918.3|19914.9|19902.9|0
1743014400000|2025-03-26 18:40:00|19915.9|19903.9|19894|19882|19922.5|19910.5|19889.8|19877.8|0
1743014700000|2025-03-26 18:45:00|19894.7|19882.7|19873.8|19861.8|19900.3|19888.3|19860.8|19848.8|0
1743015000000|2025-03-26 18:50:00|19872.5|19860.5|19872.9|19860.9|19879.9|19867.9|19866.3|19854.3|0
1743015300000|2025-03-26 18:55:00|19874.9|19862.9|19867.5|19855.5|19874.9|19862.9|19861|19849|0
1743015600000|2025-03-26 19:00:00|19866.8|19854.8|19879.4|19867.4|19893.3|19881.3|19866.8|19854.8|0
1743015900000|2025-03-26 19:05:00|19878|19866|19867|19855|19880.2|19868.2|19855.8|19843.8|0
1743016200000|2025-03-26 19:10:00|19866.8|19854.8|19871.3|19859.3|19873.7|19861.7|19858.3|19846.3|0
1743016500000|2025-03-26 19:15:00|19871.5|19859.5|19899.9|19887.9|19901.4|19889.4|19867|19855|0
1743016800000|2025-03-26 19:20:00|19898.9|19886.9|19887.3|19875.3|19909.9|19897.9|19887.3|19875.3|0
1743017100000|2025-03-26 19:25:00|19887.4|19875.4|19875.3|19863.3|19899.4|19887.4|19873.7|19861.7|0
1743017400000|2025-03-26 19:30:00|19875.2|19863.2|19890|19878|19892.5|19880.5|19872.3|19860.3|0
1743017700000|2025-03-26 19:35:00|19890.8|19878.8|19887.9|19875.9|19894|19882|19879|19867|0
1743018000000|2025-03-26 19:40:00|19887.5|19875.5|19905|19893|19913.5|19901.5|19887.3|19875.3|0
1743018300000|2025-03-26 19:45:00|19903.7|19891.7|19922.9|19910.9|19924|19912|19894.7|19882.7|0
1743018600000|2025-03-26 19:50:00|19934.5|19922.5|19934.5|19922.5|19944.7|19932.7|19922.3|19910.3|0
1743018900000|2025-03-26 19:55:00|19934.8|19922.8|19926.7|19914.7|19940|19928|19921.4|19909.4|0
1743019200000|2025-03-26 20:00:00|19923.9|19911.9|19915.9|19903.9|19929.7|19917.7|19908|19896|0
1743019500000|2025-03-26 20:05:00|19916.3|19904.3|19918|19906|19921|19909|19912.7|19900.7|0
1743019800000|2025-03-26 20:10:00|19917|19905|19922|19910|19927.5|19915.5|19916.3|19904.3|0
1743020100000|2025-03-26 20:15:00|19922.8|19910.8|19919.4|19907.4|19922.8|19910.8|19914|19902|0
1743020400000|2025-03-26 20:20:00|19919.5|19907.5|19910.5|19898.5|19921|19909|19907.9|19895.9|0
1743020700000|2025-03-26 20:25:00|19910|19898|19905.9|19893.9|19910.4|19898.4|19903.8|19891.8|0
1743021000000|2025-03-26 20:30:00|19905.8|19893.8|19904.7|19892.7|19907.3|19895.3|19902.7|19890.7|0
1743021300000|2025-03-26 20:35:00|19905|19893|19904.5|19892.5|19906.3|19894.3|19896.3|19884.3|0
1743021600000|2025-03-26 20:40:00|19904.8|19892.8|19901.9|19889.9|19906.8|19894.8|19901.8|19889.8|0
1743021900000|2025-03-26 20:45:00|19904.5|19892.5|19909.8|19897.8|19911.4|19899.4|19903.2|19891.2|0
1743022200000|2025-03-26 20:50:00|19909.2|19897.2|19895|19883|19910.2|19898.2|19894.7|19882.7|0
1743022500000|2025-03-26 20:55:00|19895.3|19883.3|19900.7|19888.7|19901.7|19889.7|19891.5|19879.5|0
1743022800000|2025-03-26 21:00:00|19900.9|19888.9|19900.9|19888.9|19902.1|19890.1|19898.3|19886.3|0
1743023100000|2025-03-26 21:05:00|19901|19889|19898.7|19886.7|19902.7|19890.7|19898.7|19886.7|0
1743023400000|2025-03-26 21:10:00|19899.3|19887.3|19900.9|19888.9|19903|19891|19897.6|19885.6|0
1743023700000|2025-03-26 21:15:00|19901|19889|19886.2|19874.2|19901.1|19889.1|19886.2|19874.2|0
1743024000000|2025-03-26 21:20:00|19886.3|19874.3|19891.7|19879.7|19893.6|19881.6|19881.8|19869.8|0
1743024300000|2025-03-26 21:25:00|19892.4|19880.4|19890.7|19878.7|19894.7|19882.7|19888.8|19876.8|0
1743024600000|2025-03-26 21:30:00|19890.8|19878.8|19891|19879|19892|19880|19888.5|19876.5|0
1743024900000|2025-03-26 21:35:00|19891.3|19879.3|19904.9|19892.9|19904.9|19892.9|19888.4|19876.4|0
1743025200000|2025-03-26 21:40:00|19904.7|19892.7|19900.8|19888.8|19907.3|19895.3|19899.3|19887.3|0
1743025500000|2025-03-26 21:45:00|19899.7|19887.7|19892.9|19880.9|19901.7|19889.7|19892.9|19880.9|0
1743025800000|2025-03-26 21:50:00|19892.8|19880.8|19878.6|19866.6|19892.9|19880.9|19878.6|19866.6|0
1743026100000|2025-03-26 21:55:00|19878.5|19866.5|19874.9|19862.9|19879.1|19867.1|19874.9|19862.9|0
1743026400000|2025-03-26 22:00:00|19841|19829|19876.7|19864.7|19879.8|19867.8|19841|19829|0
1743026700000|2025-03-26 22:05:00|19881.7|19869.7|19883.9|19871.9|19905.4|19893.4|19877.5|19865.5|0
1743027000000|2025-03-26 22:10:00|19882.5|19870.5|19854.2|19842.2|19884.3|19872.3|19853|19841|0
1743027300000|2025-03-26 22:15:00|19853.3|19841.3|19821.8|19809.8|19857.7|19845.7|19821.8|19809.8|0
1743027600000|2025-03-26 22:20:00|19822.8|19810.8|19837.5|19825.5|19845.8|19833.8|19815.7|19803.7|0
1743027900000|2025-03-26 22:25:00|19838.7|19826.7|19830.5|19818.5|19839.5|19827.5|19816.8|19804.8|0
1743028200000|2025-03-26 22:30:00|19832.5|19820.5|19850.3|19838.3|19852.1|19840.1|19832.5|19820.5|0
1743028500000|2025-03-26 22:35:00|19850.6|19838.6|19853|19841|19855.1|19843.1|19838.5|19826.5|0
1743028800000|2025-03-26 22:40:00|19853.5|19841.5|19845.8|19833.8|19854.6|19842.6|19833.9|19821.9|0
1743029100000|2025-03-26 22:45:00|19846.3|19834.3|19843.8|19831.8|19851|19839|19839.4|19827.4|0
1743029400000|2025-03-26 22:50:00|19843.4|19831.4|19846.9|19834.9|19848.9|19836.9|19837.3|19825.3|0
1743029700000|2025-03-26 22:55:00|19846.8|19834.8|19831.3|19819.3|19846.8|19834.8|19829|19817|0
1743030000000|2025-03-26 23:00:00|19831.1|19819.1|19838.8|19826.8|19845.1|19833.1|19828|19816|0
1743030300000|2025-03-26 23:05:00|19839.1|19827.1|19837|19825|19839.4|19827.4|19825.4|19813.4|0
1743030600000|2025-03-26 23:10:00|19836.8|19824.8|19834.1|19822.1|19839.1|19827.1|19833.8|19821.8|0
1743030900000|2025-03-26 23:15:00|19834.5|19822.5|19835.4|19823.4|19838|19826|19833.1|19821.1|0
1743031200000|2025-03-26 23:20:00|19835.9|19823.9|19841.8|19829.8|19843.9|19831.9|19835.1|19823.1|0
1743031500000|2025-03-26 23:25:00|19841.9|19829.9|19845.5|19833.5|19846.3|19834.3|19840.9|19828.9|0
1743031800000|2025-03-26 23:30:00|19845.4|19833.4|19854.4|19842.4|19857.1|19845.1|19845|19833|0
1743032100000|2025-03-26 23:35:00|19854.6|19842.6|19855.1|19843.1|19856.5|19844.5|19851.8|19839.8|0
1743032400000|2025-03-26 23:40:00|19855|19843|19862.1|19850.1|19862.1|19850.1|19850.9|19838.9|0
1743032700000|2025-03-26 23:45:00|19862|19850|19871.4|19859.4|19874.1|19862.1|19860.1|19848.1|0
1743033000000|2025-03-26 23:50:00|19871.3|19859.3|19878.4|19866.4|19882.9|19870.9|19867.9|19855.9|0
1743033300000|2025-03-26 23:55:00|19878.5|19866.5|19871.6|19859.6|19879.4|19867.4|19868.6|19856.6|0
1743033600000|2025-03-27 00:00:00|19872.4|19860.4|19869.4|19857.4|19873.8|19861.8|19863.8|19851.8|0
1743033900000|2025-03-27 00:05:00|19869.1|19857.1|19880.6|19868.6|19881.6|19869.6|19862.3|19850.3|0
1743034200000|2025-03-27 00:10:00|19880.5|19868.5|19874.5|19862.5|19890.4|19878.4|19871.4|19859.4|0
1743034500000|2025-03-27 00:15:00|19874.3|19862.3|19867|19855|19876.8|19864.8|19862.4|19850.4|0
1743034800000|2025-03-27 00:20:00|19866.9|19854.9|19873.5|19861.5|19875.1|19863.1|19864.6|19852.6|0
1743035100000|2025-03-27 00:25:00|19873.6|19861.6|19886.3|19874.3|19899.6|19887.6|19873.1|19861.1|0
1743035400000|2025-03-27 00:30:00|19886.4|19874.4|19886.3|19874.3|19889|19877|19880.9|19868.9|0
1743035700000|2025-03-27 00:35:00|19886.4|19874.4|19894.8|19882.8|19902.5|19890.5|19884.9|19872.9|0
1743036000000|2025-03-27 00:40:00|19895|19883|19899.5|19887.5|19900.1|19888.1|19890.6|19878.6|0
1743036300000|2025-03-27 00:45:00|19899.6|19887.6|19892.9|19880.9|19905.4|19893.4|19892.9|19880.9|0
1743036600000|2025-03-27 00:50:00|19892.8|19880.8|19887.1|19875.1|19893.8|19881.8|19884.3|19872.3|0
1743036900000|2025-03-27 00:55:00|19886.3|19874.3|19884.6|19872.6|19889.4|19877.4|19882.6|19870.6|0
1743037200000|2025-03-27 01:00:00|19885.8|19873.8|19887.8|19875.8|19893|19881|19883.3|19871.3|0
1743037500000|2025-03-27 01:05:00|19887.6|19875.6|19888.4|19876.4|19894.3|19882.3|19885.5|19873.5|0
1743037800000|2025-03-27 01:10:00|19888.1|19876.1|19893.9|19881.9|19902.9|19890.9|19888|19876|0
1743038100000|2025-03-27 01:15:00|19894|19882|19895.4|19883.4|19898.1|19886.1|19889|19877|0
1743038400000|2025-03-27 01:20:00|19894.6|19882.6|19889.8|19877.8|19898.3|19886.3|19888.8|19876.8|0
1743038700000|2025-03-27 01:25:00|19889.9|19877.9|19894|19882|19897|19885|19888|19876|0
1743039000000|2025-03-27 01:30:00|19894.8|19882.8|19885.9|19873.9|19895.5|19883.5|19884.4|19872.4|0
1743039300000|2025-03-27 01:35:00|19886|19874|19886.9|19874.9|19890.6|19878.6|19884.5|19872.5|0
1743039600000|2025-03-27 01:40:00|19887.6|19875.6|19896.5|19884.5|19898.6|19886.6|19887.6|19875.6|0
1743039900000|2025-03-27 01:45:00|19896.9|19884.9|19904.5|19892.5|19904.9|19892.9|19895.8|19883.8|0
1743040200000|2025-03-27 01:50:00|19904.4|19892.4|19905.9|19893.9|19913.5|19901.5|19902.6|19890.6|0
1743040500000|2025-03-27 01:55:00|19905.8|19893.8|19900.9|19888.9|19907.3|19895.3|19899.8|19887.8|0
1743040800000|2025-03-27 02:00:00|19901.9|19889.9|19919.1|19907.1|19919.6|19907.6|19900.9|19888.9|0
1743041100000|2025-03-27 02:05:00|19918.5|19906.5|19921.8|19909.8|19922.1|19910.1|19918.5|19906.5|0
1743041400000|2025-03-27 02:10:00|19921.6|19909.6|19921.4|19909.4|19925.3|19913.3|19920|19908|0
1743041700000|2025-03-27 02:15:00|19922.1|19910.1|19926.3|19914.3|19928.6|19916.6|19920.1|19908.1|0
1743042000000|2025-03-27 02:20:00|19926.1|19914.1|19927.1|19915.1|19928.1|19916.1|19921.4|19909.4|0
1743042300000|2025-03-27 02:25:00|19927.3|19915.3|19926.5|19914.5|19932|19920|19925.6|19913.6|0
1743042600000|2025-03-27 02:30:00|19926|19914|19932.6|19920.6|19932.6|19920.6|19921|19909|0
1743042900000|2025-03-27 02:35:00|19933|19921|19929.5|19917.5|19935.5|19923.5|19927.9|19915.9|0
1743043200000|2025-03-27 02:40:00|19929.6|19917.6|19933.9|19921.9|19935.5|19923.5|19929.4|19917.4|0
1743043500000|2025-03-27 02:45:00|19934.4|19922.4|19929.1|19917.1|19934.5|19922.5|19926.6|19914.6|0
1743043800000|2025-03-27 02:50:00|19929|19917|19927.5|19915.5|19932.3|19920.3|19926.6|19914.6|0
1743044100000|2025-03-27 02:55:00|19927.6|19915.6|19930.8|19918.8|19932.3|19920.3|19926.5|19914.5|0
1743044400000|2025-03-27 03:00:00|19930.9|19918.9|19929.9|19917.9|19940.3|19928.3|19929.4|19917.4|0
1743044700000|2025-03-27 03:05:00|19929.8|19917.8|19930.5|19918.5|19933|19921|19928.1|19916.1|0
1743045000000|2025-03-27 03:10:00|19930.4|19918.4|19931.5|19919.5|19932|19920|19929|19917|0
1743045300000|2025-03-27 03:15:00|19931.4|19919.4|19934.8|19922.8|19935.5|19923.5|19928.8|19916.8|0
1743045600000|2025-03-27 03:20:00|19936.1|19924.1|19930.9|19918.9|19937|19925|19930.6|19918.6|0
1743045900000|2025-03-27 03:25:00|19931|19919|19931.1|19919.1|19933.1|19921.1|19930.5|19918.5|0
1743046200000|2025-03-27 03:30:00|19932.1|19920.1|19938.1|19926.1|19942.1|19930.1|19931.8|19919.8|0
1743046500000|2025-03-27 03:35:00|19937.8|19925.8|19952.1|19940.1|19960|19948|19937.8|19925.8|0
1743046800000|2025-03-27 03:40:00|19952.4|19940.4|19951.4|19939.4|19954.8|19942.8|19949.6|19937.6|0
1743047100000|2025-03-27 03:45:00|19951.5|19939.5|19950.3|19938.3|19953.9|19941.9|19949.9|19937.9|0
1743047400000|2025-03-27 03:50:00|19950|19938|19947.4|19935.4|19950|19938|19944.1|19932.1|0
1743047700000|2025-03-27 03:55:00|19947.6|19935.6|19946.4|19934.4|19948.8|19936.8|19946|19934|0
1743048000000|2025-03-27 04:00:00|19946.8|19934.8|19951.8|19939.8|19951.9|19939.9|19945.4|19933.4|0
1743048300000|2025-03-27 04:05:00|19951|19939|19956.3|19944.3|19958.9|19946.9|19951|19939|0
1743048600000|2025-03-27 04:10:00|19956.4|19944.4|19941.6|19929.6|19959.8|19947.8|19941.1|19929.1|0
1743048900000|2025-03-27 04:15:00|19941.5|19929.5|19941.3|19929.3|19943.8|19931.8|19940.9|19928.9|0
1743049200000|2025-03-27 04:20:00|19941.4|19929.4|19943.1|19931.1|19944|19932|19938.5|19926.5|0
1743049500000|2025-03-27 04:25:00|19943.3|19931.3|19945.4|19933.4|19947.9|19935.9|19942.6|19930.6|0
1743049800000|2025-03-27 04:30:00|19945.8|19933.8|19943.6|19931.6|19945.8|19933.8|19940.4|19928.4|0
1743050100000|2025-03-27 04:35:00|19943.8|19931.8|19941.9|19929.9|19950|19938|19941.4|19929.4|0
1743050400000|2025-03-27 04:40:00|19942.1|19930.1|19945.1|19933.1|19947.8|19935.8|19941.8|19929.8|0
1743050700000|2025-03-27 04:45:00|19945|19933|19946.6|19934.6|19947.1|19935.1|19942.8|19930.8|0
1743051000000|2025-03-27 04:50:00|19946.5|19934.5|19945.4|19933.4|19948.3|19936.3|19942.9|19930.9|0
1743051300000|2025-03-27 04:55:00|19945.3|19933.3|19946.6|19934.6|19948.4|19936.4|19943.6|19931.6|0
1743051600000|2025-03-27 05:00:00|19945.6|19933.6|19944.4|19932.4|19946.8|19934.8|19943.6|19931.6|0
1743051900000|2025-03-27 05:05:00|19944.5|19932.5|19935.8|19923.8|19946.8|19934.8|19932.8|19920.8|0
1743052200000|2025-03-27 05:10:00|19936.4|19924.4|19935.4|19923.4|19941.4|19929.4|19935.1|19923.1|0
1743052500000|2025-03-27 05:15:00|19935.3|19923.3|19936.9|19924.9|19938.1|19926.1|19934|19922|0
1743052800000|2025-03-27 05:20:00|19937.1|19925.1|19941.3|19929.3|19943.6|19931.6|19936|19924|0
1743053100000|2025-03-27 05:25:00|19941.4|19929.4|19941.1|19929.1|19942.6|19930.6|19940|19928|0
1743053400000|2025-03-27 05:30:00|19941.4|19929.4|19944.8|19932.8|19946.1|19934.1|19939.4|19927.4|0
1743053700000|2025-03-27 05:35:00|19944.9|19932.9|19953.1|19941.1|19955.6|19943.6|19943|19931|0
1743054000000|2025-03-27 05:40:00|19953.3|19941.3|19952.9|19940.9|19956.3|19944.3|19950.9|19938.9|0
1743054300000|2025-03-27 05:45:00|19953.3|19941.3|19940.9|19928.9|19953.9|19941.9|19940.3|19928.3|0
1743054600000|2025-03-27 05:50:00|19941.4|19929.4|19933.6|19921.6|19941.4|19929.4|19931.9|19919.9|0
1743054900000|2025-03-27 05:55:00|19933.8|19921.8|19926.3|19914.3|19933.8|19921.8|19925.1|19913.1|0
1743055200000|2025-03-27 06:00:00|19926.9|19914.9|19921.1|19909.1|19928.8|19916.8|19920|19908|0
1743055500000|2025-03-27 06:05:00|19920.8|19908.8|19933|19921|19934.8|19922.8|19920|19908|0
1743055800000|2025-03-27 06:10:00|19932.9|19920.9|19940.4|19928.4|19940.4|19928.4|19931.3|19919.3|0
1743056100000|2025-03-27 06:15:00|19940.3|19928.3|19944.4|19932.4|19945.6|19933.6|19940.3|19928.3|0
1743056400000|2025-03-27 06:20:00|19944.6|19932.6|19947.1|19935.1|19951.3|19939.3|19932.4|19920.4|0
1743056700000|2025-03-27 06:25:00|19948.1|19936.1|19948.6|19936.6|19950.4|19938.4|19940.5|19928.5|0
1743057000000|2025-03-27 06:30:00|19948.8|19936.8|19938|19926|19952.1|19940.1|19937.5|19925.5|0
1743057300000|2025-03-27 06:35:00|19938.1|19926.1|19946.8|19934.8|19947.1|19935.1|19938|19926|0
1743057600000|2025-03-27 06:40:00|19946.9|19934.9|19939.9|19927.9|19947.8|19935.8|19939.9|19927.9|0
1743057900000|2025-03-27 06:45:00|19940.1|19928.1|19926.8|19914.8|19940.9|19928.9|19925.6|19913.6|0
1743058200000|2025-03-27 06:50:00|19927.1|19915.1|19923.6|19911.6|19930.3|19918.3|19916.4|19904.4|0
1743058500000|2025-03-27 06:55:00|19923.5|19911.5|19925|19913|19927.3|19915.3|19916.6|19904.6|0
1743058800000|2025-03-27 07:00:00|19924.9|19912.9|19911.1|19899.1|19930.6|19918.6|19908.1|19896.1|0
1743059100000|2025-03-27 07:05:00|19911.3|19899.3|19924.6|19912.6|19924.6|19912.6|19896.8|19884.8|0
1743059400000|2025-03-27 07:10:00|19924.8|19912.8|19927.9|19915.9|19932.3|19920.3|19923.4|19911.4|0
1743059700000|2025-03-27 07:15:00|19927.8|19915.8|19914.5|19902.5|19931.9|19919.9|19914.5|19902.5|0
1743060000000|2025-03-27 07:20:00|19914.4|19902.4|19917.9|19905.9|19921.3|19909.3|19913.8|19901.8|0
1743060300000|2025-03-27 07:25:00|19918|19906|19916.3|19904.3|19923.3|19911.3|19912.3|19900.3|0
1743060600000|2025-03-27 07:30:00|19916.1|19904.1|19907.1|19895.1|19920.1|19908.1|19906.6|19894.6|0
1743060900000|2025-03-27 07:35:00|19908.5|19896.5|19901.6|19889.6|19911.3|19899.3|19895.4|19883.4|0
1743061200000|2025-03-27 07:40:00|19902|19890|19896.1|19884.1|19921.4|19909.4|19894.6|19882.6|0
1743061500000|2025-03-27 07:45:00|19895.6|19883.6|19899.5|19887.5|19907.4|19895.4|19894.1|19882.1|0
1743061800000|2025-03-27 07:50:00|19899.4|19887.4|19889|19877|19899.9|19887.9|19884.6|19872.6|0
1743062100000|2025-03-27 07:55:00|19887.8|19875.8|19886.1|19874.1|19892.1|19880.1|19881.4|19869.4|0
1743062400000|2025-03-27 08:00:00|19885.6|19873.6|19872.8|19860.8|19904.1|19892.1|19869.8|19857.8|0
1743062700000|2025-03-27 08:05:00|19875|19863|19840.9|19828.9|19875|19863|19838.9|19826.9|0
1743063000000|2025-03-27 08:10:00|19841.6|19829.6|19851.6|19839.6|19851.6|19839.6|19833.3|19821.3|0
1743063300000|2025-03-27 08:15:00|19851.3|19839.3|19874.4|19862.4|19875.1|19863.1|19849.1|19837.1|0
1743063600000|2025-03-27 08:20:00|19875.3|19863.3|19882.6|19870.6|19886.1|19874.1|19871.3|19859.3|0
1743063900000|2025-03-27 08:25:00|19882.8|19870.8|19882|19870|19886.6|19874.6|19866.8|19854.8|0
1743064200000|2025-03-27 08:30:00|19882.8|19870.8|19889.5|19877.5|19894.8|19882.8|19882.8|19870.8|0
1743064500000|2025-03-27 08:35:00|19890.1|19878.1|19899.8|19887.8|19905.8|19893.8|19886.5|19874.5|0
1743064800000|2025-03-27 08:40:00|19900.1|19888.1|19897.9|19885.9|19903.9|19891.9|19897.1|19885.1|0
1743065100000|2025-03-27 08:45:00|19897.5|19885.5|19895.5|19883.5|19898.4|19886.4|19885.3|19873.3|0
1743065400000|2025-03-27 08:50:00|19896.6|19884.6|19893.1|19881.1|19898.1|19886.1|19879.3|19867.3|0
1743065700000|2025-03-27 08:55:00|19893.4|19881.4|19924.3|19912.3|19927.1|19915.1|19893.1|19881.1|0
1743066000000|2025-03-27 09:00:00|19926.1|19914.1|19925.9|19913.9|19928.8|19916.8|19910.5|19898.5|0
1743066300000|2025-03-27 09:05:00|19925.6|19913.6|19910.4|19898.4|19925.6|19913.6|19908|19896|0
1743066600000|2025-03-27 09:10:00|19911.8|19899.8|19922.9|19910.9|19923.3|19911.3|19911.1|19899.1|0
1743066900000|2025-03-27 09:15:00|19923.3|19911.3|19925.4|19913.4|19927.3|19915.3|19921.3|19909.3|0
1743067200000|2025-03-27 09:20:00|19925.3|19913.3|19917.1|19905.1|19926.9|19914.9|19906.8|19894.8|0
1743067500000|2025-03-27 09:25:00|19917.6|19905.6|19932.8|19920.8|19935.4|19923.4|19914.4|19902.4|0
1743067800000|2025-03-27 09:30:00|19933.1|19921.1|19926.3|19914.3|19935.4|19923.4|19923.8|19911.8|0
1743068100000|2025-03-27 09:35:00|19925.6|19913.6|19916.1|19904.1|19927.9|19915.9|19912.4|19900.4|0
1743068400000|2025-03-27 09:40:00|19916.6|19904.6|19918.5|19906.5|19920.5|19908.5|19909.8|19897.8|0
1743068700000|2025-03-27 09:45:00|19918.3|19906.3|19931.6|19919.6|19934.5|19922.5|19918.3|19906.3|0
1743069000000|2025-03-27 09:50:00|19931.5|19919.5|19926.8|19914.8|19941.5|19929.5|19926.8|19914.8|0
1743069300000|2025-03-27 09:55:00|19927.5|19915.5|19929.5|19917.5|19931.6|19919.6|19924.6|19912.6|0
1743069600000|2025-03-27 10:00:00|19929.8|19917.8|19948.5|19936.5|19948.5|19936.5|19923.5|19911.5|0
1743069900000|2025-03-27 10:05:00|19947.8|19935.8|19940.9|19928.9|19950.5|19938.5|19939.3|19927.3|0
1743070200000|2025-03-27 10:10:00|19941.1|19929.1|19939|19927|19946|19934|19934.4|19922.4|0
1743070500000|2025-03-27 10:15:00|19938.4|19926.4|19928.9|19916.9|19939.8|19927.8|19927.1|19915.1|0
1743070800000|2025-03-27 10:20:00|19928.6|19916.6|19927.9|19915.9|19934.3|19922.3|19917.8|19905.8|0
1743071100000|2025-03-27 10:25:00|19928|19916|19925.4|19913.4|19931.6|19919.6|19921.6|19909.6|0
1743071400000|2025-03-27 10:30:00|19925.9|19913.9|19930.6|19918.6|19931.3|19919.3|19921.4|19909.4|0
1743071700000|2025-03-27 10:35:00|19931.5|19919.5|19918.6|19906.6|19932.8|19920.8|19918.6|19906.6|0
1743072000000|2025-03-27 10:40:00|19916.6|19904.6|19917.4|19905.4|19922.9|19910.9|19913.4|19901.4|0
1743072300000|2025-03-27 10:45:00|19917.8|19905.8|19909.5|19897.5|19922|19910|19905.5|19893.5|0
1743072600000|2025-03-27 10:50:00|19910.4|19898.4|19898.6|19886.6|19912.4|19900.4|19898.6|19886.6|0
1743072900000|2025-03-27 10:55:00|19898.8|19886.8|19887.6|19875.6|19899.3|19887.3|19886.6|19874.6|0
1743073200000|2025-03-27 11:00:00|19888.3|19876.3|19896.5|19884.5|19900.8|19888.8|19874.6|19862.6|0
1743073500000|2025-03-27 11:05:00|19896.1|19884.1|19909.4|19897.4|19909.4|19897.4|19895.4|19883.4|0
1743073800000|2025-03-27 11:10:00|19908.9|19896.9|19879.6|19867.6|19908.9|19896.9|19871.8|19859.8|0
1743074100000|2025-03-27 11:15:00|19879.5|19867.5|19878.3|19866.3|19888|19876|19870.9|19858.9|0
1743074400000|2025-03-27 11:20:00|19879|19867|19864.6|19852.6|19880|19868|19860|19848|0
1743074700000|2025-03-27 11:25:00|19864.9|19852.9|19848.5|19836.5|19867|19855|19843.8|19831.8|0
1743075000000|2025-03-27 11:30:00|19848.4|19836.4|19858.5|19846.5|19862.5|19850.5|19848.4|19836.4|0
1743075300000|2025-03-27 11:35:00|19858.8|19846.8|19883.5|19871.5|19884|19872|19858.1|19846.1|0
1743075600000|2025-03-27 11:40:00|19883.9|19871.9|19881.8|19869.8|19884.9|19872.9|19867.5|19855.5|0
1743075900000|2025-03-27 11:45:00|19883.3|19871.3|19891.5|19879.5|19893.8|19881.8|19880.1|19868.1|0
1743076200000|2025-03-27 11:50:00|19890.8|19878.8|19886.1|19874.1|19894.5|19882.5|19883.1|19871.1|0
1743076500000|2025-03-27 11:55:00|19886.5|19874.5|19901.6|19889.6|19906.8|19894.8|19886.4|19874.4|0
1743076800000|2025-03-27 12:00:00|19902|19890|19881.9|19869.9|19902.1|19890.1|19881.5|19869.5|0
1743077100000|2025-03-27 12:05:00|19882.6|19870.6|19880.6|19868.6|19886.5|19874.5|19867.6|19855.6|0
1743077400000|2025-03-27 12:10:00|19879.9|19867.9|19880.8|19868.8|19886.1|19874.1|19873.3|19861.3|0
1743077700000|2025-03-27 12:15:00|19879.1|19867.1|19879|19867|19884.9|19872.9|19873|19861|0
1743078000000|2025-03-27 12:20:00|19878.3|19866.3|19874.4|19862.4|19878.3|19866.3|19863.1|19851.1|0
1743078300000|2025-03-27 12:25:00|19874.5|19862.5|19868.5|19856.5|19879.1|19867.1|19862.5|19850.5|0
1743078600000|2025-03-27 12:30:00|19868.4|19856.4|19891.4|19879.4|19911.3|19899.3|19864.9|19852.9|0
1743078900000|2025-03-27 12:35:00|19892.6|19880.6|19904.1|19892.1|19917.1|19905.1|19890.1|19878.1|0
1743079200000|2025-03-27 12:40:00|19903.6|19891.6|19891.1|19879.1|19905.5|19893.5|19886|19874|0
1743079500000|2025-03-27 12:45:00|19890.9|19878.9|19883.1|19871.1|19897.1|19885.1|19874.8|19862.8|0
1743079800000|2025-03-27 12:50:00|19883.3|19871.3|19880.6|19868.6|19883.3|19871.3|19870.6|19858.6|0
1743080100000|2025-03-27 12:55:00|19879.9|19867.9|19877.1|19865.1|19885.6|19873.6|19875.4|19863.4|0
1743080400000|2025-03-27 13:00:00|19877.5|19865.5|19881.1|19869.1|19888.3|19876.3|19869.5|19857.5|0
1743080700000|2025-03-27 13:05:00|19880.8|19868.8|19881|19869|19893|19881|19874.4|19862.4|0
1743081000000|2025-03-27 13:10:00|19880.8|19868.8|19867.9|19855.9|19884.6|19872.6|19867.1|19855.1|0
1743081300000|2025-03-27 13:15:00|19866.6|19854.6|19862.5|19850.5|19871.1|19859.1|19855.9|19843.9|0
1743081600000|2025-03-27 13:20:00|19862.8|19850.8|19847.5|19835.5|19862.8|19850.8|19846.3|19834.3|0
1743081900000|2025-03-27 13:25:00|19842.5|19830.5|19839.8|19827.8|19847.8|19835.8|19824.6|19812.6|0
1743082200000|2025-03-27 13:30:00|19837.1|19825.1|19809.5|19797.5|19880.5|19868.5|19790.3|19778.3|0
1743082500000|2025-03-27 13:35:00|19812.9|19800.9|19764.1|19752.1|19815.9|19803.9|19758|19746|0
1743082800000|2025-03-27 13:40:00|19762.6|19750.6|19792.3|19780.3|19792.5|19780.5|19751.5|19739.5|0
1743083100000|2025-03-27 13:45:00|19793.9|19781.9|19826.4|19814.4|19834|19822|19774.4|19762.4|0
1743083400000|2025-03-27 13:50:00|19829.1|19817.1|19878.6|19866.6|19885.1|19873.1|19813.1|19801.1|0
1743083700000|2025-03-27 13:55:00|19881.9|19869.9|19889.5|19877.5|19902.4|19890.4|19877|19865|0
1743084000000|2025-03-27 14:00:00|19891.8|19879.8|19891.4|19879.4|19913.1|19901.1|19885|19873|0
1743084300000|2025-03-27 14:05:00|19895.6|19883.6|19870.5|19858.5|19906.1|19894.1|19851.8|19839.8|0
1743084600000|2025-03-27 14:10:00|19870.9|19858.9|19902.4|19890.4|19907.8|19895.8|19841.1|19829.1|0
1743084900000|2025-03-27 14:15:00|19901.4|19889.4|19900.9|19888.9|19907.6|19895.6|19873.4|19861.4|0
1743085200000|2025-03-27 14:20:00|19903.3|19891.3|19878.1|19866.1|19907.4|19895.4|19861.5|19849.5|0
1743085500000|2025-03-27 14:25:00|19879.5|19867.5|19933.4|19921.4|19933.6|19921.6|19873.9|19861.9|0
1743085800000|2025-03-27 14:30:00|19936.9|19924.9|19941.6|19929.6|19943|19931|19920|19908|0
1743086100000|2025-03-27 14:35:00|19942.6|19930.6|19963.6|19951.6|19979.5|19967.5|19938|19926|0
1743086400000|2025-03-27 14:40:00|19966.9|19954.9|19970.6|19958.6|19983.4|19971.4|19952.9|19940.9|0
1743086700000|2025-03-27 14:45:00|19968|19956|19955.3|19943.3|19979.8|19967.8|19953.1|19941.1|0
1743087000000|2025-03-27 14:50:00|19958.4|19946.4|19997.8|19985.8|19997.8|19985.8|19945.4|19933.4|0
1743087300000|2025-03-27 14:55:00|19997|19985|19998.8|19986.8|20010.8|19998.8|19983.5|19971.5|0
1743087600000|2025-03-27 15:00:00|20001.9|19989.9|19985.1|19973.1|20005.9|19993.9|19977.3|19965.3|0
1743087900000|2025-03-27 15:05:00|19985.9|19973.9|19962.6|19950.6|19996.4|19984.4|19961.5|19949.5|0
1743088200000|2025-03-27 15:10:00|19961.5|19949.5|19976.4|19964.4|19986.6|19974.6|19958.5|19946.5|0
1743088500000|2025-03-27 15:15:00|19976.5|19964.5|19977.9|19965.9|19980.8|19968.8|19954.3|19942.3|0
1743088800000|2025-03-27 15:20:00|19977.4|19965.4|19970.8|19958.8|19979|19967|19953.1|19941.1|0
1743089100000|2025-03-27 15:25:00|19971.1|19959.1|19946.1|19934.1|19978.5|19966.5|19943.8|19931.8|0
1743089400000|2025-03-27 15:30:00|19946.5|19934.5|19911.1|19899.1|19946.5|19934.5|19904.5|19892.5|0
1743089700000|2025-03-27 15:35:00|19909|19897|19898.9|19886.9|19921.4|19909.4|19886.6|19874.6|0
1743090000000|2025-03-27 15:40:00|19897.5|19885.5|19888.3|19876.3|19901.1|19889.1|19872.4|19860.4|0
1743090300000|2025-03-27 15:45:00|19887.1|19875.1|19865.6|19853.6|19891.6|19879.6|19862.4|19850.4|0
1743090600000|2025-03-27 15:50:00|19867.4|19855.4|19892.4|19880.4|19895.4|19883.4|19867.4|19855.4|0
1743090900000|2025-03-27 15:55:00|19893.3|19881.3|19859.5|19847.5|19893.3|19881.3|19855.9|19843.9|0
1743091200000|2025-03-27 16:00:00|19860.6|19848.6|19882.3|19870.3|19887.1|19875.1|19853.1|19841.1|0
1743091500000|2025-03-27 16:05:00|19882.4|19870.4|19914.4|19902.4|19915.6|19903.6|19876|19864|0
1743091800000|2025-03-27 16:10:00|19913.9|19901.9|19913.6|19901.6|19915|19903|19892.3|19880.3|0
1743092100000|2025-03-27 16:15:00|19913.5|19901.5|19948.8|19936.8|19957.6|19945.6|19909.6|19897.6|0
1743092400000|2025-03-27 16:20:00|19948.5|19936.5|19925.1|19913.1|19967.1|19955.1|19923.1|19911.1|0
1743092700000|2025-03-27 16:25:00|19924.9|19912.9|19893.9|19881.9|19924.9|19912.9|19887.1|19875.1|0
1743093000000|2025-03-27 16:30:00|19891.9|19879.9|19902.9|19890.9|19923|19911|19891.9|19879.9|0
1743093300000|2025-03-27 16:35:00|19900.9|19888.9|19897.9|19885.9|19904|19892|19882.5|19870.5|0
1743093600000|2025-03-27 16:40:00|19897.5|19885.5|19903|19891|19918.6|19906.6|19890.9|19878.9|0
1743093900000|2025-03-27 16:45:00|19903.1|19891.1|19860.1|19848.1|19913.4|19901.4|19859.3|19847.3|0
1743094200000|2025-03-27 16:50:00|19857.4|19845.4|19853.4|19841.4|19864.1|19852.1|19839|19827|0
1743094500000|2025-03-27 16:55:00|19854|19842|19821.1|19809.1|19855|19843|19820|19808|0
1743094800000|2025-03-27 17:00:00|19821|19809|19842.4|19830.4|19848.3|19836.3|19815.3|19803.3|0
1743095100000|2025-03-27 17:05:00|19840.6|19828.6|19853.3|19841.3|19862.1|19850.1|19827.6|19815.6|0
1743095400000|2025-03-27 17:10:00|19853|19841|19876.6|19864.6|19876.6|19864.6|19847.9|19835.9|0
1743095700000|2025-03-27 17:15:00|19875.9|19863.9|19864.5|19852.5|19882.9|19870.9|19861.6|19849.6|0
1743096000000|2025-03-27 17:20:00|19862.8|19850.8|19861.4|19849.4|19873.8|19861.8|19845.5|19833.5|0
1743096300000|2025-03-27 17:25:00|19860.4|19848.4|19824.1|19812.1|19860.9|19848.9|19819.6|19807.6|0
1743096600000|2025-03-27 17:30:00|19822.3|19810.3|19840.5|19828.5|19854.4|19842.4|19819.4|19807.4|0
1743096900000|2025-03-27 17:35:00|19840.4|19828.4|19839.3|19827.3|19844.1|19832.1|19818.3|19806.3|0
1743097200000|2025-03-27 17:40:00|19838.9|19826.9|19833.5|19821.5|19847.1|19835.1|19828|19816|0
1743097500000|2025-03-27 17:45:00|19834.4|19822.4|19861.6|19849.6|19869.1|19857.1|19834.4|19822.4|0
1743097800000|2025-03-27 17:50:00|19862.6|19850.6|19824.9|19812.9|19876.3|19864.3|19820.4|19808.4|0
1743098100000|2025-03-27 17:55:00|19823.5|19811.5|19827|19815|19836.6|19824.6|19821.6|19809.6|0
1743098400000|2025-03-27 18:00:00|19826.8|19814.8|19855.8|19843.8|19856.9|19844.9|19823.9|19811.9|0
1743098700000|2025-03-27 18:05:00|19854.6|19842.6|19870.8|19858.8|19883.9|19871.9|19854.6|19842.6|0
1743099000000|2025-03-27 18:10:00|19871.1|19859.1|19891.4|19879.4|19893.4|19881.4|19864.5|19852.5|0
1743099300000|2025-03-27 18:15:00|19891.5|19879.5|19876|19864|19899.1|19887.1|19868.8|19856.8|0
1743099600000|2025-03-27 18:20:00|19875.8|19863.8|19866.9|19854.9|19894.3|19882.3|19865.6|19853.6|0
1743099900000|2025-03-27 18:25:00|19867.9|19855.9|19870.5|19858.5|19884.3|19872.3|19856.5|19844.5|0
1743100200000|2025-03-27 18:30:00|19869|19857|19876.3|19864.3|19880.5|19868.5|19853.4|19841.4|0
1743100500000|2025-03-27 18:35:00|19876.5|19864.5|19887.8|19875.8|19891.6|19879.6|19871.3|19859.3|0
1743100800000|2025-03-27 18:40:00|19888|19876|19890|19878|19912.6|19900.6|19883.6|19871.6|0
1743101100000|2025-03-27 18:45:00|19889.6|19877.6|19906.5|19894.5|19909.1|19897.1|19889.6|19877.6|0
1743101400000|2025-03-27 18:50:00|19905.8|19893.8|19908.6|19896.6|19920.3|19908.3|19895.8|19883.8|0
1743101700000|2025-03-27 18:55:00|19907.6|19895.6|19858.8|19846.8|19907.9|19895.9|19853.4|19841.4|0
1743102000000|2025-03-27 19:00:00|19856.4|19844.4|19872.8|19860.8|19882.9|19870.9|19849.1|19837.1|0
1743102300000|2025-03-27 19:05:00|19871.3|19859.3|19868.8|19856.8|19877.5|19865.5|19857|19845|0
1743102600000|2025-03-27 19:10:00|19870.9|19858.9|19908.1|19896.1|19908.3|19896.3|19863.9|19851.9|0
1743102900000|2025-03-27 19:15:00|19906|19894|19909.9|19897.9|19917.6|19905.6|19896.4|19884.4|0
1743103200000|2025-03-27 19:20:00|19911.8|19899.8|19928.4|19916.4|19941.1|19929.1|19906.4|19894.4|0
1743103500000|2025-03-27 19:25:00|19927.5|19915.5|19921.5|19909.5|19928.6|19916.6|19911.5|19899.5|0
1743103800000|2025-03-27 19:30:00|19920.3|19908.3|19895.5|19883.5|19920.3|19908.3|19879.9|19867.9|0
1743104100000|2025-03-27 19:35:00|19896.3|19884.3|19874.9|19862.9|19899.6|19887.6|19872.3|19860.3|0
1743104400000|2025-03-27 19:40:00|19875.4|19863.4|19877.8|19865.8|19892.6|19880.6|19865.4|19853.4|0
1743104700000|2025-03-27 19:45:00|19877.5|19865.5|19881.6|19869.6|19883.6|19871.6|19867.4|19855.4|0
1743105000000|2025-03-27 19:50:00|19868.1|19856.1|19817.3|19805.3|19868.1|19856.1|19787.5|19775.5|0
1743105300000|2025-03-27 19:55:00|19825.4|19813.4|19805|19793|19835.1|19823.1|19797.1|19785.1|0
1743105600000|2025-03-27 20:00:00|19807.6|19795.6|19816.7|19804.7|19823.5|19811.5|19803|19791|0
1743105900000|2025-03-27 20:05:00|19817.1|19805.1|19814.8|19802.8|19825|19813|19813.7|19801.7|0
1743106200000|2025-03-27 20:10:00|19814.6|19802.6|19814.2|19802.2|19823.2|19811.2|19811.1|19799.1|0
1743106500000|2025-03-27 20:15:00|19814.1|19802.1|19808.2|19796.2|19816.7|19804.7|19805.2|19793.2|0
1743106800000|2025-03-27 20:20:00|19808.1|19796.1|19808.1|19796.1|19810.7|19798.7|19799.2|19787.2|0
1743107100000|2025-03-27 20:25:00|19808.3|19796.3|19814.5|19802.5|19815.6|19803.6|19807.3|19795.3|0
1743107400000|2025-03-27 20:30:00|19813.8|19801.8|19815.6|19803.6|19816.5|19804.5|19811.5|19799.5|0
1743107700000|2025-03-27 20:35:00|19815.7|19803.7|19820.3|19808.3|19822.3|19810.3|19814.8|19802.8|0
1743108000000|2025-03-27 20:40:00|19820.5|19808.5|19824.5|19812.5|19826.3|19814.3|19820.2|19808.2|0
1743108300000|2025-03-27 20:45:00|19825.8|19813.8|19826|19814|19830|19818|19825|19813|0
1743108600000|2025-03-27 20:50:00|19825.5|19813.5|19822|19810|19828.6|19816.6|19820.5|19808.5|0
1743108900000|2025-03-27 20:55:00|19822.1|19810.1|19808.7|19796.7|19822.1|19810.1|19808.2|19796.2|0
1743109200000|2025-03-27 21:00:00|19811.6|19799.6|19807.5|19795.5|19812.6|19800.6|19807|19795|0
1743109500000|2025-03-27 21:05:00|19807.6|19795.6|19807.3|19795.3|19808.2|19796.2|19805.5|19793.5|0
1743109800000|2025-03-27 21:10:00|19807.2|19795.2|19807.2|19795.2|19807.4|19795.4|19806.9|19794.9|0
1743110100000|2025-03-27 21:15:00|19807.4|19795.4|19808.5|19796.5|19808.6|19796.6|19807.2|19795.2|0
1743110400000|2025-03-27 21:20:00|19808.4|19796.4|19809.9|19797.9|19810.6|19798.6|19808.2|19796.2|0
1743110700000|2025-03-27 21:25:00|19810.6|19798.6|19812.2|19800.2|19812.7|19800.7|19809.5|19797.5|0
1743111000000|2025-03-27 21:30:00|19812.4|19800.4|19811.5|19799.5|19813.1|19801.1|19810.1|19798.1|0
1743111300000|2025-03-27 21:35:00|19811.9|19799.9|19811.6|19799.6|19811.9|19799.9|19810.7|19798.7|0
1743111600000|2025-03-27 21:40:00|19810.8|19798.8|19809.8|19797.8|19810.8|19798.8|19808.7|19796.7|0
1743111900000|2025-03-27 21:45:00|19809.5|19797.5|19809.8|19797.8|19810.5|19798.5|19809.3|19797.3|0
1743112200000|2025-03-27 21:50:00|19809.4|19797.4|19809.7|19797.7|19809.9|19797.9|19809.1|19797.1|0
1743112500000|2025-03-27 21:55:00|19809.6|19797.6|19809.9|19797.9|19810|19798|19808.7|19796.7|0
1743112800000|2025-03-27 22:00:00|19802.5|19790.5|19811.6|19799.6|19821.7|19809.7|19802.5|19790.5|0
1743113100000|2025-03-27 22:05:00|19809.3|19797.3|19805|19793|19816.1|19804.1|19804.7|19792.7|0
1743113400000|2025-03-27 22:10:00|19805.6|19793.6|19806.5|19794.5|19811.7|19799.7|19802.3|19790.3|0
1743113700000|2025-03-27 22:15:00|19806.6|19794.6|19812.8|19800.8|19816|19804|19802.3|19790.3|0
1743114000000|2025-03-27 22:20:00|19812.5|19800.5|19815.3|19803.3|19819.1|19807.1|19812.5|19800.5|0
1743114300000|2025-03-27 22:25:00|19815.5|19803.5|19812|19800|19818.2|19806.2|19811.3|19799.3|0
1743114600000|2025-03-27 22:30:00|19811.7|19799.7|19811.6|19799.6|19819.8|19807.8|19811.6|19799.6|0
1743114900000|2025-03-27 22:35:00|19812.3|19800.3|19824.7|19812.7|19825.8|19813.8|19811.5|19799.5|0
1743115200000|2025-03-27 22:40:00|19824.6|19812.6|19820.7|19808.7|19825|19813|19819.8|19807.8|0
1743115500000|2025-03-27 22:45:00|19821.3|19809.3|19814.8|19802.8|19822.2|19810.2|19814.1|19802.1|0
1743115800000|2025-03-27 22:50:00|19815|19803|19809.3|19797.3|19817|19805|19808.7|19796.7|0
1743116100000|2025-03-27 22:55:00|19808.7|19796.7|19809.6|19797.6|19811.8|19799.8|19808.1|19796.1|0
1743116400000|2025-03-27 23:00:00|19810.2|19798.2|19789|19777|19814.5|19802.5|19787.3|19775.3|0
1743116700000|2025-03-27 23:05:00|19790.2|19778.2|19779|19767|19790.2|19778.2|19775.8|19763.8|0
1743117000000|2025-03-27 23:10:00|19779.1|19767.1|19781.6|19769.6|19786.2|19774.2|19774.5|19762.5|0
1743117300000|2025-03-27 23:15:00|19781.7|19769.7|19785.6|19773.6|19790.7|19778.7|19775.8|19763.8|0
1743117600000|2025-03-27 23:20:00|19785.7|19773.7|19785.6|19773.6|19790.3|19778.3|19784.3|19772.3|0
1743117900000|2025-03-27 23:25:00|19785.8|19773.8|19790.3|19778.3|19791.2|19779.2|19783.5|19771.5|0
1743118200000|2025-03-27 23:30:00|19790.8|19778.8|19778.1|19766.1|19791.2|19779.2|19776.6|19764.6|0
1743118500000|2025-03-27 23:35:00|19778|19766|19775.8|19763.8|19782.8|19770.8|19772.7|19760.7|0
1743118800000|2025-03-27 23:40:00|19774.6|19762.6|19782.3|19770.3|19782.6|19770.6|19773.1|19761.1|0
1743119100000|2025-03-27 23:45:00|19782.1|19770.1|19786.8|19774.8|19786.8|19774.8|19777.5|19765.5|0
1743119400000|2025-03-27 23:50:00|19787|19775|19789.1|19777.1|19791.2|19779.2|19786|19774|0
1743119700000|2025-03-27 23:55:00|19789.2|19777.2|19783.7|19771.7|19794.2|19782.2|19782.1|19770.1|0
1743120000000|2025-03-28 00:00:00|19785.8|19773.8|19763.1|19751.1|19788.8|19776.8|19752.7|19740.7|0
1743120300000|2025-03-28 00:05:00|19763|19751|19765.8|19753.8|19771.2|19759.2|19755.8|19743.8|0
1743120600000|2025-03-28 00:10:00|19766.1|19754.1|19761.6|19749.6|19773.1|19761.1|19753.2|19741.2|0
1743120900000|2025-03-28 00:15:00|19761.2|19749.2|19776.2|19764.2|19776.7|19764.7|19760|19748|0
1743121200000|2025-03-28 00:20:00|19777|19765|19779.5|19767.5|19780.2|19768.2|19771.8|19759.8|0
1743121500000|2025-03-28 00:25:00|19779.7|19767.7|19780.2|19768.2|19782.8|19770.8|19778.7|19766.7|0
1743121800000|2025-03-28 00:30:00|19780.3|19768.3|19783.1|19771.1|19785.8|19773.8|19779.7|19767.7|0
1743122100000|2025-03-28 00:35:00|19782.8|19770.8|19790.3|19778.3|19796.5|19784.5|19781.6|19769.6|0
1743122400000|2025-03-28 00:40:00|19790.5|19778.5|19787.8|19775.8|19792.8|19780.8|19785.7|19773.7|0
1743122700000|2025-03-28 00:45:00|19787.7|19775.7|19792.3|19780.3|19793|19781|19785.2|19773.2|0
1743123000000|2025-03-28 00:50:00|19792.5|19780.5|19803.5|19791.5|19805|19793|19792|19780|0
1743123300000|2025-03-28 00:55:00|19802.8|19790.8|19803.6|19791.6|19804.6|19792.6|19799.1|19787.1|0
1743123600000|2025-03-28 01:00:00|19803.1|19791.1|19801.2|19789.2|19806.8|19794.8|19799.2|19787.2|0
1743123900000|2025-03-28 01:05:00|19801.3|19789.3|19798.3|19786.3|19802.3|19790.3|19797.1|19785.1|0
1743124200000|2025-03-28 01:10:00|19798.7|19786.7|19797|19785|19800.7|19788.7|19795.1|19783.1|0
1743124500000|2025-03-28 01:15:00|19797.1|19785.1|19807.8|19795.8|19808.8|19796.8|19797.1|19785.1|0
1743124800000|2025-03-28 01:20:00|19808|19796|19810.1|19798.1|19810.3|19798.3|19804.3|19792.3|0
1743125100000|2025-03-28 01:25:00|19810.2|19798.2|19807.2|19795.2|19810.2|19798.2|19803.3|19791.3|0
1743125400000|2025-03-28 01:30:00|19808.5|19796.5|19807.8|19795.8|19808.5|19796.5|19802.3|19790.3|0
1743125700000|2025-03-28 01:35:00|19808|19796|19806.1|19794.1|19808.8|19796.8|19804.6|19792.6|0
1743126000000|2025-03-28 01:40:00|19805.7|19793.7|19803.5|19791.5|19807.6|19795.6|19800.2|19788.2|0
1743126300000|2025-03-28 01:45:00|19803.2|19791.2|19797.2|19785.2|19803.2|19791.2|19792.8|19780.8|0
1743126600000|2025-03-28 01:50:00|19797.3|19785.3|19794.6|19782.6|19797.5|19785.5|19790.8|19778.8|0
1743126900000|2025-03-28 01:55:00|19794|19782|19783.6|19771.6|19794.3|19782.3|19781.6|19769.6|0
1743127200000|2025-03-28 02:00:00|19784|19772|19797.2|19785.2|19798.5|19786.5|19782.2|19770.2|0
1743127500000|2025-03-28 02:05:00|19797.1|19785.1|19802.3|19790.3|19803.3|19791.3|19793.2|19781.2|0
1743127800000|2025-03-28 02:10:00|19802.2|19790.2|19800|19788|19804.5|19792.5|19797.3|19785.3|0
1743128100000|2025-03-28 02:15:00|19800.1|19788.1|19805.3|19793.3|19806.1|19794.1|19798.6|19786.6|0
1743128400000|2025-03-28 02:20:00|19805|19793|19805.6|19793.6|19807.1|19795.1|19803.7|19791.7|0
1743128700000|2025-03-28 02:25:00|19806.1|19794.1|19807.2|19795.2|19807.6|19795.6|19805.1|19793.1|0
1743129000000|2025-03-28 02:30:00|19807.5|19795.5|19812|19800|19813.5|19801.5|19804.8|19792.8|0
1743129300000|2025-03-28 02:35:00|19811.8|19799.8|19814.3|19802.3|19816.1|19804.1|19809.3|19797.3|0
1743129600000|2025-03-28 02:40:00|19814.2|19802.2|19812.3|19800.3|19814.6|19802.6|19810.3|19798.3|0
1743129900000|2025-03-28 02:45:00|19812.1|19800.1|19810.7|19798.7|19813.7|19801.7|19810.5|19798.5|0
1743130200000|2025-03-28 02:50:00|19810.1|19798.1|19804.8|19792.8|19811.3|19799.3|19803.8|19791.8|0
1743130500000|2025-03-28 02:55:00|19804.7|19792.7|19802.2|19790.2|19808|19796|19801.5|19789.5|0
1743130800000|2025-03-28 03:00:00|19803|19791|19798.8|19786.8|19803.5|19791.5|19797.8|19785.8|0
1743131100000|2025-03-28 03:05:00|19799|19787|19799.7|19787.7|19802|19790|19798.3|19786.3|0
1743131400000|2025-03-28 03:10:00|19799.3|19787.3|19804|19792|19804.8|19792.8|19798.5|19786.5|0
1743131700000|2025-03-28 03:15:00|19804.2|19792.2|19803.7|19791.7|19804.2|19792.2|19800.1|19788.1|0
1743132000000|2025-03-28 03:20:00|19803.3|19791.3|19801.2|19789.2|19804.7|19792.7|19801|19789|0
1743132300000|2025-03-28 03:25:00|19800.8|19788.8|19803.1|19791.1|19804|19792|19800.8|19788.8|0
1743132600000|2025-03-28 03:30:00|19803.2|19791.2|19805|19793|19811.2|19799.2|19802.2|19790.2|0
1743132900000|2025-03-28 03:35:00|19804.8|19792.8|19793.2|19781.2|19806.1|19794.1|19787.3|19775.3|0
1743133200000|2025-03-28 03:40:00|19792.7|19780.7|19794|19782|19797.3|19785.3|19790.1|19778.1|0
1743133500000|2025-03-28 03:45:00|19793.6|19781.6|19799.3|19787.3|19799.3|19787.3|19792.2|19780.2|0
1743133800000|2025-03-28 03:50:00|19799.2|19787.2|19800.1|19788.1|19800.1|19788.1|19795.5|19783.5|0
1743134100000|2025-03-28 03:55:00|19799.8|19787.8|19807.8|19795.8|19809.8|19797.8|19799.8|19787.8|0
1743134400000|2025-03-28 04:00:00|19807.6|19795.6|19799.8|19787.8|19809.8|19797.8|19799.6|19787.6|0
1743134700000|2025-03-28 04:05:00|19800|19788|19792.6|19780.6|19801.7|19789.7|19791.7|19779.7|0
1743135000000|2025-03-28 04:10:00|19792.5|19780.5|19788.8|19776.8|19794.5|19782.5|19787.5|19775.5|0
1743135300000|2025-03-28 04:15:00|19788.7|19776.7|19790|19778|19790|19778|19785.5|19773.5|0
1743135600000|2025-03-28 04:20:00|19790.2|19778.2|19790.5|19778.5|19792.1|19780.1|19786.7|19774.7|0
1743135900000|2025-03-28 04:25:00|19790.6|19778.6|19791.2|19779.2|19792.5|19780.5|19788.3|19776.3|0
1743136200000|2025-03-28 04:30:00|19791.3|19779.3|19798.6|19786.6|19798.6|19786.6|19789.6|19777.6|0
1743136500000|2025-03-28 04:35:00|19798.2|19786.2|19798.6|19786.6|19799.6|19787.6|19797.1|19785.1|0
1743136800000|2025-03-28 04:40:00|19799.1|19787.1|19800.2|19788.2|19801.7|19789.7|19796.7|19784.7|0
1743137100000|2025-03-28 04:45:00|19799.8|19787.8|19799.1|19787.1|19801.6|19789.6|19799|19787|0
1743137400000|2025-03-28 04:50:00|19799|19787|19797.1|19785.1|19800.5|19788.5|19796.8|19784.8|0
1743137700000|2025-03-28 04:55:00|19797.2|19785.2|19800.3|19788.3|19800.6|19788.6|19793.8|19781.8|0
1743138000000|2025-03-28 05:00:00|19801.5|19789.5|19806.1|19794.1|19806.7|19794.7|19797.5|19785.5|0
1743138300000|2025-03-28 05:05:00|19806|19794|19805.7|19793.7|19807.1|19795.1|19801.5|19789.5|0
1743138600000|2025-03-28 05:10:00|19804.8|19792.8|19802|19790|19807|19795|19800.5|19788.5|0
1743138900000|2025-03-28 05:15:00|19802.1|19790.1|19799.7|19787.7|19805.5|19793.5|19799.5|19787.5|0
1743139200000|2025-03-28 05:20:00|19799.6|19787.6|19797.3|19785.3|19803.3|19791.3|19796.7|19784.7|0
1743139500000|2025-03-28 05:25:00|19797.1|19785.1|19794.1|19782.1|19797.7|19785.7|19793.8|19781.8|0
1743139800000|2025-03-28 05:30:00|19794.3|19782.3|19787.8|19775.8|19794.8|19782.8|19786.2|19774.2|0
1743140100000|2025-03-28 05:35:00|19787.5|19775.5|19791.3|19779.3|19794|19782|19785.6|19773.6|0
1743140400000|2025-03-28 05:40:00|19791.1|19779.1|19791|19779|19792.7|19780.7|19788|19776|0
1743140700000|2025-03-28 05:45:00|19790.6|19778.6|19788.8|19776.8|19791.1|19779.1|19783.1|19771.1|0
1743141000000|2025-03-28 05:50:00|19788.6|19776.6|19791.8|19779.8|19792.2|19780.2|19786|19774|0
1743141300000|2025-03-28 05:55:00|19791.6|19779.6|19794.1|19782.1|19795.5|19783.5|19789.8|19777.8|0
1743141600000|2025-03-28 06:00:00|19792|19780|19806.2|19794.2|19806.2|19794.2|19788.2|19776.2|0
1743141900000|2025-03-28 06:05:00|19806.5|19794.5|19811.8|19799.8|19811.8|19799.8|19806.1|19794.1|0
1743142200000|2025-03-28 06:10:00|19811.6|19799.6|19817.1|19805.1|19818.6|19806.6|19811|19799|0
1743142500000|2025-03-28 06:15:00|19816.7|19804.7|19818.2|19806.2|19821.8|19809.8|19815.5|19803.5|0
1743142800000|2025-03-28 06:20:00|19818.1|19806.1|19822.7|19810.7|19827.3|19815.3|19815.1|19803.1|0
1743143100000|2025-03-28 06:25:00|19822.3|19810.3|19819.6|19807.6|19824.1|19812.1|19817.8|19805.8|0
1743143400000|2025-03-28 06:30:00|19820.5|19808.5|19810.2|19798.2|19821.2|19809.2|19806.6|19794.6|0
1743143700000|2025-03-28 06:35:00|19810.3|19798.3|19805.2|19793.2|19811.1|19799.1|19804.1|19792.1|0
1743144000000|2025-03-28 06:40:00|19805.8|19793.8|19802|19790|19808.6|19796.6|19802|19790|0
1743144300000|2025-03-28 06:45:00|19802.1|19790.1|19791.5|19779.5|19802.3|19790.3|19789.2|19777.2|0
1743144600000|2025-03-28 06:50:00|19790.2|19778.2|19760.6|19748.6|19790.2|19778.2|19757.2|19745.2|0
1743144900000|2025-03-28 06:55:00|19758.6|19746.6|19742.3|19730.3|19761.5|19749.5|19740.6|19728.6|0
1743145200000|2025-03-28 07:00:00|19746|19734|19746.1|19734.1|19751.8|19739.8|19731|19719|0
1743145500000|2025-03-28 07:05:00|19747.2|19735.2|19756|19744|19758|19746|19741.8|19729.8|0
1743145800000|2025-03-28 07:10:00|19755.5|19743.5|19746.3|19734.3|19755.5|19743.5|19741.7|19729.7|0
1743146100000|2025-03-28 07:15:00|19746.6|19734.6|19757.5|19745.5|19759|19747|19741.6|19729.6|0
1743146400000|2025-03-28 07:20:00|19755.7|19743.7|19759.3|19747.3|19764|19752|19752.6|19740.6|0
1743146700000|2025-03-28 07:25:00|19759.5|19747.5|19748.6|19736.6|19759.6|19747.6|19742.1|19730.1|0
1743147000000|2025-03-28 07:30:00|19747|19735|19727.6|19715.6|19747.8|19735.8|19724.2|19712.2|0
1743147300000|2025-03-28 07:35:00|19726.7|19714.7|19737.3|19725.3|19742.2|19730.2|19721.6|19709.6|0
1743147600000|2025-03-28 07:40:00|19736.7|19724.7|19712.6|19700.6|19741.5|19729.5|19710|19698|0
1743147900000|2025-03-28 07:45:00|19714.6|19702.6|19699.3|19687.3|19721.2|19709.2|19684.7|19672.7|0
1743148200000|2025-03-28 07:50:00|19699.1|19687.1|19676.6|19664.6|19705.7|19693.7|19675.3|19663.3|0
1743148500000|2025-03-28 07:55:00|19675|19663|19675.5|19663.5|19686.2|19674.2|19665.8|19653.8|0
1743148800000|2025-03-28 08:00:00|19676.8|19664.8|19708.5|19696.5|19708.5|19696.5|19675.3|19663.3|0
1743149100000|2025-03-28 08:05:00|19710.3|19698.3|19716.7|19704.7|19717.1|19705.1|19695|19683|0
1743149400000|2025-03-28 08:10:00|19716.8|19704.8|19697.7|19685.7|19718.1|19706.1|19692.8|19680.8|0
1743149700000|2025-03-28 08:15:00|19697.3|19685.3|19706.8|19694.8|19706.8|19694.8|19693|19681|0
1743150000000|2025-03-28 08:20:00|19707.3|19695.3|19693.1|19681.1|19710.1|19698.1|19688.5|19676.5|0
1743150300000|2025-03-28 08:25:00|19694|19682|19686.5|19674.5|19695.6|19683.6|19673.2|19661.2|0
1743150600000|2025-03-28 08:30:00|19690.2|19678.2|19677.1|19665.1|19691.1|19679.1|19672.6|19660.6|0
1743150900000|2025-03-28 08:35:00|19676.5|19664.5|19699.7|19687.7|19701|19689|19672.3|19660.3|0
1743151200000|2025-03-28 08:40:00|19699.5|19687.5|19711.2|19699.2|19712.2|19700.2|19694.3|19682.3|0
1743151500000|2025-03-28 08:45:00|19712.6|19700.6|19725.1|19713.1|19725.6|19713.6|19707.1|19695.1|0
1743151800000|2025-03-28 08:50:00|19725.8|19713.8|19722.5|19710.5|19727.5|19715.5|19715.7|19703.7|0
1743152100000|2025-03-28 08:55:00|19722|19710|19723.5|19711.5|19729.8|19717.8|19719.6|19707.6|0
1743152400000|2025-03-28 09:00:00|19727.1|19715.1|19733.5|19721.5|19735.1|19723.1|19720.8|19708.8|0
1743152700000|2025-03-28 09:05:00|19733.1|19721.1|19729.7|19717.7|19735.2|19723.2|19725.3|19713.3|0
1743153000000|2025-03-28 09:10:00|19729.8|19717.8|19740.5|19728.5|19740.5|19728.5|19724.6|19712.6|0
1743153300000|2025-03-28 09:15:00|19739.5|19727.5|19736|19724|19739.5|19727.5|19732.3|19720.3|0
1743153600000|2025-03-28 09:20:00|19736.2|19724.2|19739.2|19727.2|19740.3|19728.3|19727.7|19715.7|0
1743153900000|2025-03-28 09:25:00|19738.6|19726.6|19738.2|19726.2|19740.7|19728.7|19733.1|19721.1|0
1743154200000|2025-03-28 09:30:00|19738.1|19726.1|19744.6|19732.6|19744.6|19732.6|19727.6|19715.6|0
1743154500000|2025-03-28 09:35:00|19744.2|19732.2|19735.5|19723.5|19747.6|19735.6|19732.3|19720.3|0
1743154800000|2025-03-28 09:40:00|19735.6|19723.6|19741.6|19729.6|19746.3|19734.3|19732.1|19720.1|0
1743155100000|2025-03-28 09:45:00|19741.3|19729.3|19727.1|19715.1|19741.6|19729.6|19724.3|19712.3|0
1743155400000|2025-03-28 09:50:00|19727.2|19715.2|19722.7|19710.7|19728.1|19716.1|19717.6|19705.6|0
1743155700000|2025-03-28 09:55:00|19722.6|19710.6|19727.7|19715.7|19729.5|19717.5|19718.1|19706.1|0
1743156000000|2025-03-28 10:00:00|19728.8|19716.8|19737.1|19725.1|19738.3|19726.3|19725.8|19713.8|0
1743156300000|2025-03-28 10:05:00|19738.1|19726.1|19745.3|19733.3|19747.1|19735.1|19729.1|19717.1|0
1743156600000|2025-03-28 10:10:00|19745.1|19733.1|19761.8|19749.8|19769.3|19757.3|19744.6|19732.6|0
1743156900000|2025-03-28 10:15:00|19763|19751|19762.1|19750.1|19765.5|19753.5|19755.6|19743.6|0
1743157200000|2025-03-28 10:20:00|19762.3|19750.3|19767.7|19755.7|19773.8|19761.8|19762|19750|0
1743157500000|2025-03-28 10:25:00|19768.6|19756.6|19768.3|19756.3|19772|19760|19763.7|19751.7|0
1743157800000|2025-03-28 10:30:00|19770.1|19758.1|19772.6|19760.6|19774.7|19762.7|19765.6|19753.6|0
1743158100000|2025-03-28 10:35:00|19772.3|19760.3|19779.8|19767.8|19780.7|19768.7|19771.5|19759.5|0
1743158400000|2025-03-28 10:40:00|19779.7|19767.7|19781.2|19769.2|19787.1|19775.1|19778.5|19766.5|0
1743158700000|2025-03-28 10:45:00|19781.8|19769.8|19780.8|19768.8|19787.8|19775.8|19776|19764|0
1743159000000|2025-03-28 10:50:00|19780.6|19768.6|19762.8|19750.8|19782.8|19770.8|19762.5|19750.5|0
1743159300000|2025-03-28 10:55:00|19762.7|19750.7|19770.3|19758.3|19770.5|19758.5|19759.3|19747.3|0
1743159600000|2025-03-28 11:00:00|19770.7|19758.7|19751.2|19739.2|19777.3|19765.3|19749.5|19737.5|0
1743159900000|2025-03-28 11:05:00|19751.6|19739.6|19746.6|19734.6|19755|19743|19744|19732|0
1743160200000|2025-03-28 11:10:00|19746.8|19734.8|19740.8|19728.8|19752.7|19740.7|19740.6|19728.6|0
1743160500000|2025-03-28 11:15:00|19741|19729|19759.7|19747.7|19762.3|19750.3|19741|19729|0
1743160800000|2025-03-28 11:20:00|19759.5|19747.5|19764.6|19752.6|19769.8|19757.8|19757.8|19745.8|0
1743161100000|2025-03-28 11:25:00|19763.1|19751.1|19749.5|19737.5|19765.1|19753.1|19748.2|19736.2|0
1743161400000|2025-03-28 11:30:00|19742.8|19730.8|19742.3|19730.3|19746.7|19734.7|19727.5|19715.5|0
1743161700000|2025-03-28 11:35:00|19741.8|19729.8|19748.6|19736.6|19753.5|19741.5|19730|19718|0
1743162000000|2025-03-28 11:40:00|19750|19738|19755.1|19743.1|19758.8|19746.8|19748.1|19736.1|0
1743162300000|2025-03-28 11:45:00|19756.2|19744.2|19762|19750|19763.6|19751.6|19749.5|19737.5|0
1743162600000|2025-03-28 11:50:00|19761.8|19749.8|19752.6|19740.6|19762.3|19750.3|19744.5|19732.5|0
1743162900000|2025-03-28 11:55:00|19753.2|19741.2|19767.3|19755.3|19767.3|19755.3|19753.2|19741.2|0
1743163200000|2025-03-28 12:00:00|19760.5|19748.5|19761.7|19749.7|19773.8|19761.8|19759.6|19747.6|0
1743163500000|2025-03-28 12:05:00|19762|19750|19762.3|19750.3|19766.6|19754.6|19752.6|19740.6|0
1743163800000|2025-03-28 12:10:00|19761|19749|19748.5|19736.5|19764.3|19752.3|19745.6|19733.6|0
1743164100000|2025-03-28 12:15:00|19748.7|19736.7|19754.3|19742.3|19766.3|19754.3|19745.7|19733.7|0
1743164400000|2025-03-28 12:20:00|19754.5|19742.5|19760.8|19748.8|19768.6|19756.6|19752.8|19740.8|0
1743164700000|2025-03-28 12:25:00|19759.6|19747.6|19752.5|19740.5|19760.3|19748.3|19750.2|19738.2|0
1743165000000|2025-03-28 12:30:00|19735.7|19723.7|19720.8|19708.8|19754.7|19742.7|19709.5|19697.5|0
1743165300000|2025-03-28 12:35:00|19718.1|19706.1|19690.5|19678.5|19728.3|19716.3|19690.5|19678.5|0
1743165600000|2025-03-28 12:40:00|19692.6|19680.6|19700.6|19688.6|19706.3|19694.3|19683.6|19671.6|0
1743165900000|2025-03-28 12:45:00|19701.3|19689.3|19703.2|19691.2|19711.1|19699.1|19689.7|19677.7|0
1743166200000|2025-03-28 12:50:00|19703.1|19691.1|19709.3|19697.3|19712.2|19700.2|19698.2|19686.2|0
1743166500000|2025-03-28 12:55:00|19709.2|19697.2|19684.1|19672.1|19715.1|19703.1|19684.1|19672.1|0
1743166800000|2025-03-28 13:00:00|19684.7|19672.7|19675.7|19663.7|19686.2|19674.2|19672.8|19660.8|0
1743167100000|2025-03-28 13:05:00|19674.6|19662.6|19717.7|19705.7|19724.7|19712.7|19671.3|19659.3|0
1743167400000|2025-03-28 13:10:00|19716.7|19704.7|19758|19746|19758|19746|19707.5|19695.5|0
1743167700000|2025-03-28 13:15:00|19758.1|19746.1|19770.2|19758.2|19782.2|19770.2|19757.7|19745.7|0
1743168000000|2025-03-28 13:20:00|19768.2|19756.2|19763.5|19751.5|19770|19758|19753.5|19741.5|0
1743168300000|2025-03-28 13:25:00|19763.2|19751.2|19727.1|19715.1|19763.2|19751.2|19719.7|19707.7|0
1743168600000|2025-03-28 13:30:00|19732.1|19720.1|19683.3|19671.3|19732.1|19720.1|19659|19647|0
1743168900000|2025-03-28 13:35:00|19685.2|19673.2|19729.8|19717.8|19738.6|19726.6|19680.3|19668.3|0
1743169200000|2025-03-28 13:40:00|19727.8|19715.8|19702.6|19690.6|19759.3|19747.3|19700.6|19688.6|0
1743169500000|2025-03-28 13:45:00|19700.2|19688.2|19727.6|19715.6|19737.1|19725.1|19691.6|19679.6|0
1743169800000|2025-03-28 13:50:00|19727.3|19715.3|19685.6|19673.6|19740.6|19728.6|19665.8|19653.8|0
1743170100000|2025-03-28 13:55:00|19684.6|19672.6|19674|19662|19690.7|19678.7|19663|19651|0
1743170400000|2025-03-28 14:00:00|19674.7|19662.7|19658.8|19646.8|19694.5|19682.5|19635.7|19623.7|0
1743170700000|2025-03-28 14:05:00|19657.8|19645.8|19578.7|19566.7|19660.1|19648.1|19565.3|19553.3|0
1743171000000|2025-03-28 14:10:00|19577.8|19565.8|19537.8|19525.8|19584.3|19572.3|19524.7|19512.7|0
1743171300000|2025-03-28 14:15:00|19536.6|19524.6|19509.5|19497.5|19540.1|19528.1|19501.8|19489.8|0
1743171600000|2025-03-28 14:20:00|19510.1|19498.1|19507.1|19495.1|19524|19512|19491.1|19479.1|0
1743171900000|2025-03-28 14:25:00|19505.1|19493.1|19457.5|19445.5|19506.3|19494.3|19451.6|19439.6|0
1743172200000|2025-03-28 14:30:00|19457.2|19445.2|19435.5|19423.5|19478.2|19466.2|19424.6|19412.6|0
1743172500000|2025-03-28 14:35:00|19437.3|19425.3|19456.5|19444.5|19458|19446|19406.8|19394.8|0
1743172800000|2025-03-28 14:40:00|19453.7|19441.7|19464.3|19452.3|19468|19456|19434.3|19422.3|0
1743173100000|2025-03-28 14:45:00|19464.7|19452.7|19431.1|19419.1|19464.7|19452.7|19426.1|19414.1|0
1743173400000|2025-03-28 14:50:00|19435|19423|19440.3|19428.3|19456.2|19444.2|19425.7|19413.7|0
1743173700000|2025-03-28 14:55:00|19434.7|19422.7|19425.5|19413.5|19438|19426|19399.8|19387.8|0
1743174000000|2025-03-28 15:00:00|19424.3|19412.3|19380.6|19368.6|19426.1|19414.1|19374.2|19362.2|0
1743174300000|2025-03-28 15:05:00|19379.7|19367.7|19394.3|19382.3|19400.3|19388.3|19374.7|19362.7|0
1743174600000|2025-03-28 15:10:00|19393.8|19381.8|19427.1|19415.1|19438.3|19426.3|19393.2|19381.2|0
1743174900000|2025-03-28 15:15:00|19425.7|19413.7|19408.2|19396.2|19438.6|19426.6|19405.1|19393.1|0
1743175200000|2025-03-28 15:20:00|19406.5|19394.5|19385.3|19373.3|19417.8|19405.8|19378|19366|0
1743175500000|2025-03-28 15:25:00|19385.5|19373.5|19421.1|19409.1|19426|19414|19385.5|19373.5|0
1743175800000|2025-03-28 15:30:00|19419.3|19407.3|19442.8|19430.8|19446.3|19434.3|19409.7|19397.7|0
1743176100000|2025-03-28 15:35:00|19442|19430|19438.1|19426.1|19450|19438|19432.2|19420.2|0
1743176400000|2025-03-28 15:40:00|19438.5|19426.5|19421.7|19409.7|19445.3|19433.3|19401.5|19389.5|0
1743176700000|2025-03-28 15:45:00|19421.1|19409.1|19426|19414|19429.7|19417.7|19407|19395|0
1743177000000|2025-03-28 15:50:00|19426.2|19414.2|19385.3|19373.3|19426.7|19414.7|19383.8|19371.8|0
1743177300000|2025-03-28 15:55:00|19385.5|19373.5|19362.1|19350.1|19391.7|19379.7|19362.1|19350.1|0
1743177600000|2025-03-28 16:00:00|19361|19349|19386.7|19374.7|19387.8|19375.8|19361|19349|0
1743177900000|2025-03-28 16:05:00|19387.2|19375.2|19376.5|19364.5|19400.6|19388.6|19375.2|19363.2|0
1743178200000|2025-03-28 16:10:00|19377|19365|19369.8|19357.8|19396|19384|19368.2|19356.2|0
1743178500000|2025-03-28 16:15:00|19368.7|19356.7|19316.3|19304.3|19372.2|19360.2|19315.2|19303.2|0
1743178800000|2025-03-28 16:20:00|19315.1|19303.1|19315|19303|19325.2|19313.2|19305.1|19293.1|0
1743179100000|2025-03-28 16:25:00|19315.3|19303.3|19320.3|19308.3|19328|19316|19306|19294|0
1743179400000|2025-03-28 16:30:00|19319.2|19307.2|19341.1|19329.1|19343.5|19331.5|19319.2|19307.2|0
1743179700000|2025-03-28 16:35:00|19342|19330|19329.8|19317.8|19349.8|19337.8|19327.1|19315.1|0
1743180000000|2025-03-28 16:40:00|19328.6|19316.6|19325|19313|19348.5|19336.5|19325|19313|0
1743180300000|2025-03-28 16:45:00|19324.8|19312.8|19334.1|19322.1|19345|19333|19322.2|19310.2|0
1743180600000|2025-03-28 16:50:00|19333.1|19321.1|19344.5|19332.5|19350.1|19338.1|19331.5|19319.5|0
1743180900000|2025-03-28 16:55:00|19343.8|19331.8|19311.5|19299.5|19343.8|19331.8|19308.8|19296.8|0
1743181200000|2025-03-28 17:00:00|19311.7|19299.7|19303.6|19291.6|19311.7|19299.7|19291.7|19279.7|0
1743181500000|2025-03-28 17:05:00|19302.5|19290.5|19276.8|19264.8|19305.1|19293.1|19276.8|19264.8|0
1743181800000|2025-03-28 17:10:00|19277.7|19265.7|19279|19267|19287.5|19275.5|19273.1|19261.1|0
1743182100000|2025-03-28 17:15:00|19278.7|19266.7|19300|19288|19315.3|19303.3|19273.8|19261.8|0
1743182400000|2025-03-28 17:20:00|19299.5|19287.5|19287.2|19275.2|19307.5|19295.5|19287.2|19275.2|0
1743182700000|2025-03-28 17:25:00|19284.5|19272.5|19272|19260|19285.7|19273.7|19259|19247|0
1743183000000|2025-03-28 17:30:00|19272.1|19260.1|19274.5|19262.5|19285.6|19273.6|19267.2|19255.2|0
1743183300000|2025-03-28 17:35:00|19275.2|19263.2|19282.5|19270.5|19283.3|19271.3|19259.2|19247.2|0
1743183600000|2025-03-28 17:40:00|19282.3|19270.3|19276.2|19264.2|19292|19280|19270.7|19258.7|0
1743183900000|2025-03-28 17:45:00|19275.1|19263.1|19274.6|19262.6|19295.8|19283.8|19271.2|19259.2|0
1743184200000|2025-03-28 17:50:00|19273.2|19261.2|19270.5|19258.5|19279.2|19267.2|19267.3|19255.3|0
1743184500000|2025-03-28 17:55:00|19270.2|19258.2|19302|19290|19303.2|19291.2|19269|19257|0
1743184800000|2025-03-28 18:00:00|19300.5|19288.5|19296|19284|19313|19301|19290.2|19278.2|0
1743185100000|2025-03-28 18:05:00|19296.7|19284.7|19315.7|19303.7|19317|19305|19291.8|19279.8|0
1743185400000|2025-03-28 18:10:00|19315.2|19303.2|19308.7|19296.7|19336.5|19324.5|19305.7|19293.7|0
1743185700000|2025-03-28 18:15:00|19309.2|19297.2|19309.3|19297.3|19322|19310|19293.1|19281.1|0
1743186000000|2025-03-28 18:20:00|19309.6|19297.6|19288|19276|19313.7|19301.7|19286.8|19274.8|0
1743186300000|2025-03-28 18:25:00|19287.3|19275.3|19294.3|19282.3|19302.5|19290.5|19282.3|19270.3|0
1743186600000|2025-03-28 18:30:00|19293.2|19281.2|19305.2|19293.2|19311.5|19299.5|19289.5|19277.5|0
1743186900000|2025-03-28 18:35:00|19304.3|19292.3|19279|19267|19308.7|19296.7|19278.2|19266.2|0
1743187200000|2025-03-28 18:40:00|19278.8|19266.8|19281.3|19269.3|19283.8|19271.8|19276.1|19264.1|0
1743187500000|2025-03-28 18:45:00|19279.5|19267.5|19269.2|19257.2|19286|19274|19263.7|19251.7|0
1743187800000|2025-03-28 18:50:00|19268.5|19256.5|19286|19274|19288|19276|19265.8|19253.8|0
1743188100000|2025-03-28 18:55:00|19285.8|19273.8|19299.5|19287.5|19299.6|19287.6|19283.5|19271.5|0
1743188400000|2025-03-28 19:00:00|19297.7|19285.7|19299.2|19287.2|19307.6|19295.6|19292.3|19280.3|0
1743188700000|2025-03-28 19:05:00|19298.5|19286.5|19310.6|19298.6|19321.8|19309.8|19298.5|19286.5|0
1743189000000|2025-03-28 19:10:00|19312.5|19300.5|19297.5|19285.5|19312.5|19300.5|19286|19274|0
1743189300000|2025-03-28 19:15:00|19298.3|19286.3|19300.1|19288.1|19303.1|19291.1|19280.7|19268.7|0
1743189600000|2025-03-28 19:20:00|19298.5|19286.5|19292.1|19280.1|19303.3|19291.3|19275.2|19263.2|0
1743189900000|2025-03-28 19:25:00|19292.5|19280.5|19278.2|19266.2|19295.2|19283.2|19274.2|19262.2|0
1743190200000|2025-03-28 19:30:00|19280.7|19268.7|19245.7|19233.7|19282.7|19270.7|19245.7|19233.7|0
1743190500000|2025-03-28 19:35:00|19246.1|19234.1|19260.5|19248.5|19265.6|19253.6|19241.2|19229.2|0
1743190800000|2025-03-28 19:40:00|19260.7|19248.7|19254.6|19242.6|19263.1|19251.1|19242.7|19230.7|0
1743191100000|2025-03-28 19:45:00|19255.7|19243.7|19272.2|19260.2|19272.2|19260.2|19243.2|19231.2|0
1743191400000|2025-03-28 19:50:00|19278|19266|19290.7|19278.7|19292.5|19280.5|19249.7|19237.7|0
1743191700000|2025-03-28 19:55:00|19279.6|19267.6|19277.7|19265.7|19299.5|19287.5|19271.1|19259.1|0
1743192000000|2025-03-28 20:00:00|19279.1|19267.1|19269.1|19257.1|19279.1|19267.1|19260.6|19248.6|0
1743192300000|2025-03-28 20:05:00|19269|19257|19232.5|19220.5|19269|19257|19231.2|19219.2|0
1743192600000|2025-03-28 20:10:00|19233.5|19221.5|19230|19218|19237.1|19225.1|19228.7|19216.7|0
1743192900000|2025-03-28 20:15:00|19230.9|19218.9|19220.7|19208.7|19231.2|19219.2|19201.4|19189.4|0
1743193200000|2025-03-28 20:20:00|19220.2|19208.2|19224|19212|19228|19216|19211|19199|0
1743193500000|2025-03-28 20:25:00|19223.9|19211.9|19207.2|19195.2|19224.4|19212.4|19207|19195|0
1743193800000|2025-03-28 20:30:00|19207.7|19195.7|19212.2|19200.2|19214.6|19202.6|19203.7|19191.7|0
1743194100000|2025-03-28 20:35:00|19212|19200|19206.4|19194.4|19213.6|19201.6|19200.5|19188.5|0
1743194400000|2025-03-28 20:40:00|19206.2|19194.2|19207.7|19195.7|19211.5|19199.5|19204|19192|0
1743194700000|2025-03-28 20:45:00|19208|19196|19204.1|19192.1|19212.5|19200.5|19202.9|19190.9|0
1743195000000|2025-03-28 20:50:00|19205.6|19193.6|19191.4|19179.4|19206.9|19194.9|19189.7|19177.7|0
1743195300000|2025-03-28 20:55:00|19191.2|19179.2|19180.1|19168.1|19192|19180|19179.5|19167.5|0
1743233100000|2025-03-29 07:25:00|19181.1|19167.1|19181.1|19167.1|19181.1|19167.1|19181.1|19167.1|0
1743233700000|2025-03-29 07:35:00|19180.1|19166.1|19180.1|19166.1|19180.1|19166.1|19180.1|19166.1|0
1743235200000|2025-03-29 08:00:00|19180.4|19166.4|19180.4|19166.4|19180.4|19166.4|19180.4|19166.4|0
1743236100000|2025-03-29 08:15:00|19186.3|19172.3|19184.4|19170.4|19186.3|19172.3|19184.4|19170.4|0
1743237900000|2025-03-29 08:45:00|19181.7|19167.7|19183.4|19169.4|19183.4|19169.4|19181.7|19167.7|0
1743238500000|2025-03-29 08:55:00|19190.4|19176.4|19190.4|19176.4|19190.4|19176.4|19190.4|19176.4|0
1743238800000|2025-03-29 09:00:00|19191.4|19177.4|19191.4|19177.4|19191.4|19177.4|19191.4|19177.4|0
1743240000000|2025-03-29 09:20:00|19191.7|19177.7|19191.7|19177.7|19191.7|19177.7|19191.7|19177.7|0
1743240300000|2025-03-29 09:25:00|19192|19178|19193|19179|19193|19179|19192|19178|0
1743243600000|2025-03-29 10:20:00|19187.2|19173.2|19187.2|19173.2|19187.2|19173.2|19187.2|19173.2|0
1743248700000|2025-03-29 11:45:00|19185.8|19171.8|19185.8|19171.8|19185.8|19171.8|19185.8|19171.8|0
1743249600000|2025-03-29 12:00:00|19184.1|19170.1|19181.3|19167.3|19184.1|19170.1|19181.3|19167.3|0
1743249900000|2025-03-29 12:05:00|19179.6|19165.6|19176.8|19162.8|19179.6|19165.6|19176.8|19162.8|0
1743250200000|2025-03-29 12:10:00|19176.1|19162.1|19175.1|19161.1|19176.1|19162.1|19175.1|19161.1|0
1743252900000|2025-03-29 12:55:00|19177.1|19163.1|19177.1|19163.1|19177.1|19163.1|19177.1|19163.1|0
1743253500000|2025-03-29 13:05:00|19179.2|19165.2|19179.2|19165.2|19179.2|19165.2|19179.2|19165.2|0
1743254700000|2025-03-29 13:25:00|19177.2|19163.2|19174.2|19160.2|19177.2|19163.2|19174.2|19160.2|0
1743255000000|2025-03-29 13:30:00|19171.2|19157.2|19164.6|19150.6|19171.2|19157.2|19164.6|19150.6|0
1743255300000|2025-03-29 13:35:00|19160.6|19146.6|19160.6|19146.6|19160.6|19146.6|19160.6|19146.6|0
1743255600000|2025-03-29 13:40:00|19154.6|19140.6|19158.1|19144.1|19158.1|19144.1|19154.6|19140.6|0
1743256200000|2025-03-29 13:50:00|19148.1|19134.1|19137.3|19123.3|19148.1|19134.1|19137.3|19123.3|0
1743257100000|2025-03-29 14:05:00|19130.3|19116.3|19130.3|19116.3|19130.3|19116.3|19130.3|19116.3|0
1743257400000|2025-03-29 14:10:00|19129.3|19115.3|19129.3|19115.3|19129.3|19115.3|19129.3|19115.3|0
1743258000000|2025-03-29 14:20:00|19125.9|19111.9|19125.9|19111.9|19125.9|19111.9|19125.9|19111.9|0
1743258900000|2025-03-29 14:35:00|19115.9|19101.9|19115.9|19101.9|19115.9|19101.9|19115.9|19101.9|0
1743259500000|2025-03-29 14:45:00|19116.1|19102.1|19110.3|19096.3|19116.1|19102.1|19110.3|19096.3|0
1743260100000|2025-03-29 14:55:00|19109.2|19095.2|19109.2|19095.2|19109.2|19095.2|19109.2|19095.2|0
1743260400000|2025-03-29 15:00:00|19109.5|19095.5|19109.5|19095.5|19109.5|19095.5|19109.5|19095.5|0
1743261000000|2025-03-29 15:10:00|19109|19095|19109|19095|19109|19095|19109|19095|0
1743261300000|2025-03-29 15:15:00|19115.8|19101.8|19119.2|19105.2|19119.2|19105.2|19115.8|19101.8|0
1743261900000|2025-03-29 15:25:00|19112.2|19098.2|19112.2|19098.2|19112.2|19098.2|19112.2|19098.2|0
1743262200000|2025-03-29 15:30:00|19106.3|19092.3|19106.3|19092.3|19106.3|19092.3|19106.3|19092.3|0
1743262500000|2025-03-29 15:35:00|19109|19095|19115.8|19101.8|19115.8|19101.8|19109|19095|0
1743263400000|2025-03-29 15:50:00|19116.7|19102.7|19111.2|19097.2|19116.7|19102.7|19111.2|19097.2|0
1743263700000|2025-03-29 15:55:00|19103.2|19089.2|19108.7|19094.7|19108.7|19094.7|19103.2|19089.2|0
1743264000000|2025-03-29 16:00:00|19115.5|19101.5|19114.9|19100.9|19115.5|19101.5|19114.9|19100.9|0
1743264300000|2025-03-29 16:05:00|19115.1|19101.1|19122.1|19108.1|19122.1|19108.1|19115.1|19101.1|0
1743264600000|2025-03-29 16:10:00|19123.5|19109.5|19123.5|19109.5|19123.5|19109.5|19123.5|19109.5|0
1743266100000|2025-03-29 16:35:00|19123.8|19109.8|19123.8|19109.8|19123.8|19109.8|19123.8|19109.8|0
1743269400000|2025-03-29 17:30:00|19120.4|19106.4|19120.4|19106.4|19120.4|19106.4|19120.4|19106.4|0
1743270900000|2025-03-29 17:55:00|19120.3|19106.3|19127.1|19113.1|19127.1|19113.1|19120.3|19106.3|0
1743271200000|2025-03-29 18:00:00|19133.8|19119.8|19144|19130|19144|19130|19133.8|19119.8|0
1743271500000|2025-03-29 18:05:00|19144.6|19130.6|19144.6|19130.6|19144.6|19130.6|19144.6|19130.6|0
1743272100000|2025-03-29 18:15:00|19146|19132|19139.2|19125.2|19146|19132|19139.2|19125.2|0
1743272700000|2025-03-29 18:25:00|19142.6|19128.6|19142.6|19128.6|19142.6|19128.6|19142.6|19128.6|0
1743273600000|2025-03-29 18:40:00|19142.3|19128.3|19142.3|19128.3|19142.3|19128.3|19142.3|19128.3|0
1743276900000|2025-03-29 19:35:00|19142.1|19128.1|19142.1|19128.1|19142.1|19128.1|19142.1|19128.1|0
1743279300000|2025-03-29 20:15:00|19136.7|19122.7|19136.7|19122.7|19136.7|19122.7|19136.7|19122.7|0
1743286800000|2025-03-29 22:20:00|19135.4|19121.4|19135.4|19121.4|19135.4|19121.4|19135.4|19121.4|0
1743288000000|2025-03-29 22:40:00|19133.4|19119.4|19133.4|19119.4|19133.4|19119.4|19133.4|19119.4|0
1743288300000|2025-03-29 22:45:00|19133.1|19119.1|19133.1|19119.1|19133.1|19119.1|19133.1|19119.1|0
1743288600000|2025-03-29 22:50:00|19139.9|19125.9|19139.9|19125.9|19139.9|19125.9|19139.9|19125.9|0
1743289500000|2025-03-29 23:05:00|19140.8|19126.8|19140.8|19126.8|19140.8|19126.8|19140.8|19126.8|0
1743290100000|2025-03-29 23:15:00|19142.8|19128.8|19142.8|19128.8|19142.8|19128.8|19142.8|19128.8|0
1743291000000|2025-03-29 23:30:00|19141.2|19127.2|19141.2|19127.2|19141.2|19127.2|19141.2|19127.2|0
1743294000000|2025-03-30 00:20:00|19145.2|19131.2|19146.9|19132.9|19146.9|19132.9|19145.2|19131.2|0
1743295500000|2025-03-30 00:45:00|19146.8|19132.8|19146.8|19132.8|19146.8|19132.8|19146.8|19132.8|0
1743297000000|2025-03-30 01:10:00|19146.7|19132.7|19151.5|19137.5|19151.7|19137.7|19146.7|19132.7|0
1743300300000|2025-03-30 02:05:00|19151.8|19137.8|19153.6|19139.6|19153.8|19139.8|19151.8|19137.8|0
1743300600000|2025-03-30 02:10:00|19157.1|19143.1|19166.4|19152.4|19166.6|19152.6|19156.9|19142.9|0
1743302700000|2025-03-30 02:45:00|19179.4|19165.4|19180.1|19166.1|19180.1|19166.1|19179.4|19165.4|0
1743304500000|2025-03-30 03:15:00|19181.1|19167.1|19181.1|19167.1|19181.1|19167.1|19181.1|19167.1|0
1743307800000|2025-03-30 04:10:00|19180.3|19166.3|19179.4|19165.4|19180.3|19166.3|19179.4|19165.4|0
1743308700000|2025-03-30 04:25:00|19179.2|19165.2|19179.2|19165.2|19179.2|19165.2|19179.2|19165.2|0
1743309600000|2025-03-30 04:40:00|19181.6|19167.6|19181.6|19167.6|19181.6|19167.6|19181.6|19167.6|0
1743310200000|2025-03-30 04:50:00|19184.6|19170.6|19184.6|19170.6|19184.6|19170.6|19184.6|19170.6|0
1743311100000|2025-03-30 05:05:00|19181.6|19167.6|19176.6|19162.6|19181.6|19167.6|19176.6|19162.6|0
1743311400000|2025-03-30 05:10:00|19176.4|19162.4|19172.4|19158.4|19176.4|19162.4|19172.4|19158.4|0
1743311700000|2025-03-30 05:15:00|19172.1|19158.1|19171.9|19157.9|19172.1|19158.1|19171.9|19157.9|0
1743314400000|2025-03-30 06:00:00|19166|19152|19159|19145|19166|19152|19159|19145|0
1743314700000|2025-03-30 06:05:00|19155|19141|19156|19142|19156|19142|19154|19140|0
1743315000000|2025-03-30 06:10:00|19150.2|19136.2|19145.4|19131.4|19150.2|19136.2|19145.4|19131.4|0
1743317400000|2025-03-30 06:50:00|19138.6|19124.6|19138.6|19124.6|19138.6|19124.6|19138.6|19124.6|0
1743318300000|2025-03-30 07:05:00|19145.6|19131.6|19152.6|19138.6|19152.6|19138.6|19145.6|19131.6|0
1743318900000|2025-03-30 07:15:00|19159.6|19145.6|19158.2|19144.2|19159.6|19145.6|19158.2|19144.2|0
1743319200000|2025-03-30 07:20:00|19165.2|19151.2|19175.2|19161.2|19175.2|19161.2|19165.2|19151.2|0
1743319500000|2025-03-30 07:25:00|19182.2|19168.2|19183.7|19169.7|19183.7|19169.7|19181.7|19167.7|0
1743320100000|2025-03-30 07:35:00|19187.8|19173.8|19202.7|19188.7|19202.7|19188.7|19187.8|19173.8|0
1743320400000|2025-03-30 07:40:00|19209.7|19195.7|19209.7|19195.7|19209.7|19195.7|19209.7|19195.7|0
1743321000000|2025-03-30 07:50:00|19209.3|19195.3|19214|19200|19214|19200|19209.3|19195.3|0
1743321300000|2025-03-30 07:55:00|19212.2|19198.2|19212.2|19198.2|19212.2|19198.2|19212.2|19198.2|0
1743321600000|2025-03-30 08:00:00|19211.5|19197.5|19195.7|19181.7|19211.5|19197.5|19195.7|19181.7|0
1743321900000|2025-03-30 08:05:00|19193.7|19179.7|19172.2|19158.2|19193.7|19179.7|19172.2|19158.2|0
1743322200000|2025-03-30 08:10:00|19174|19160|19174|19160|19174|19160|19174|19160|0
1743322500000|2025-03-30 08:15:00|19179.4|19165.4|19179.4|19165.4|19179.4|19165.4|19179.4|19165.4|0
1743323400000|2025-03-30 08:30:00|19186.4|19172.4|19186.4|19172.4|19186.4|19172.4|19186.4|19172.4|0
1743324600000|2025-03-30 08:50:00|19186.3|19172.3|19186.3|19172.3|19186.3|19172.3|19186.3|19172.3|0
1743324900000|2025-03-30 08:55:00|19189.3|19175.3|19189.3|19175.3|19189.3|19175.3|19189.3|19175.3|0
1743326100000|2025-03-30 09:15:00|19196.3|19182.3|19201.9|19187.9|19202.7|19188.7|19195.7|19181.7|0
1743326400000|2025-03-30 09:20:00|19204.9|19190.9|19202.2|19188.2|19204.9|19190.9|19202.2|19188.2|0
1743327000000|2025-03-30 09:30:00|19209.2|19195.2|19215.2|19201.2|19215.2|19201.2|19209.2|19195.2|0
1743327600000|2025-03-30 09:40:00|19208.4|19194.4|19208.4|19194.4|19208.4|19194.4|19208.4|19194.4|0
1743327900000|2025-03-30 09:45:00|19201.6|19187.6|19201.6|19187.6|19201.6|19187.6|19201.6|19187.6|0
1743328200000|2025-03-30 09:50:00|19200.2|19186.2|19200.2|19186.2|19200.2|19186.2|19200.2|19186.2|0
1743328800000|2025-03-30 10:00:00|19199.9|19185.9|19199.9|19185.9|19199.9|19185.9|19199.9|19185.9|0
1743329100000|2025-03-30 10:05:00|19197.9|19183.9|19193.2|19179.2|19197.9|19183.9|19193.2|19179.2|0
1743329400000|2025-03-30 10:10:00|19186.4|19172.4|19182.8|19168.8|19186.4|19172.4|19182.8|19168.8|0
1743330600000|2025-03-30 10:30:00|19177.8|19163.8|19166.7|19152.7|19177.8|19163.8|19165.3|19151.3|0
1743330900000|2025-03-30 10:35:00|19168.4|19154.4|19166.1|19152.1|19168.9|19154.9|19165.9|19151.9|0
1743331500000|2025-03-30 10:45:00|19164.7|19150.7|19164.7|19150.7|19164.7|19150.7|19164.7|19150.7|0
1743334200000|2025-03-30 11:30:00|19164.2|19150.2|19163.6|19149.6|19164.2|19150.2|19163.6|19149.6|0
1743335700000|2025-03-30 11:55:00|19161.6|19147.6|19161.6|19147.6|19161.6|19147.6|19161.6|19147.6|0
1743336300000|2025-03-30 12:05:00|19168.6|19154.6|19175.6|19161.6|19175.6|19161.6|19168.6|19154.6|0
1743336900000|2025-03-30 12:15:00|19182.6|19168.6|19182.6|19168.6|19182.6|19168.6|19182.6|19168.6|0
1743339300000|2025-03-30 12:55:00|19182.5|19168.5|19182.5|19168.5|19182.5|19168.5|19182.5|19168.5|0
1743339900000|2025-03-30 13:05:00|19181.6|19167.6|19181.6|19167.6|19181.6|19167.6|19181.6|19167.6|0
1743340500000|2025-03-30 13:15:00|19184.6|19170.6|19184.6|19170.6|19184.6|19170.6|19184.6|19170.6|0
1743342000000|2025-03-30 13:40:00|19181.2|19167.2|19181.1|19167.1|19181.2|19167.2|19181.1|19167.1|0
1743343200000|2025-03-30 14:00:00|19176.1|19162.1|19176.1|19162.1|19176.1|19162.1|19176.1|19162.1|0
1743345000000|2025-03-30 14:30:00|19175.6|19161.6|19175.6|19161.6|19175.6|19161.6|19175.6|19161.6|0
1743345600000|2025-03-30 14:40:00|19168.6|19154.6|19168.6|19154.6|19168.6|19154.6|19168.6|19154.6|0
1743346800000|2025-03-30 15:00:00|19161.8|19147.8|19159.8|19145.8|19161.8|19147.8|19159.8|19145.8|0
1743347100000|2025-03-30 15:05:00|19159.5|19145.5|19159.5|19145.5|19159.5|19145.5|19159.5|19145.5|0
1743348000000|2025-03-30 15:20:00|19155.4|19141.4|19154.2|19140.2|19155.4|19141.4|19154.2|19140.2|0
1743348300000|2025-03-30 15:25:00|19152.3|19138.3|19152.3|19138.3|19152.3|19138.3|19152.3|19138.3|0
1743348600000|2025-03-30 15:30:00|19150.3|19136.3|19150.3|19136.3|19150.3|19136.3|19150.3|19136.3|0
1743348900000|2025-03-30 15:35:00|19150.4|19136.4|19150.4|19136.4|19150.4|19136.4|19150.4|19136.4|0
1743349200000|2025-03-30 15:40:00|19147.5|19133.5|19144.5|19130.5|19147.5|19133.5|19144.5|19130.5|0
1743349500000|2025-03-30 15:45:00|19144.7|19130.7|19144.7|19130.7|19144.7|19130.7|19144.7|19130.7|0
1743350700000|2025-03-30 16:05:00|19139.4|19125.4|19139.4|19125.4|19139.4|19125.4|19139.4|19125.4|0
1743351000000|2025-03-30 16:10:00|19140.8|19126.8|19139.4|19125.4|19140.8|19126.8|19139.4|19125.4|0
1743351300000|2025-03-30 16:15:00|19139.7|19125.7|19140.3|19126.3|19140.3|19126.3|19139.7|19125.7|0
1743351600000|2025-03-30 16:20:00|19142.3|19128.3|19142.3|19128.3|19142.3|19128.3|19142.3|19128.3|0
1743352800000|2025-03-30 16:40:00|19143.2|19129.2|19143.2|19129.2|19143.2|19129.2|19143.2|19129.2|0
1743355200000|2025-03-30 17:20:00|19142.9|19128.9|19142.9|19128.9|19142.9|19128.9|19142.9|19128.9|0
1743355500000|2025-03-30 17:25:00|19146.9|19132.9|19146.9|19132.9|19146.9|19132.9|19146.9|19132.9|0
1743356400000|2025-03-30 17:40:00|19143.5|19129.5|19141.8|19127.8|19143.5|19129.5|19141.8|19127.8|0
1743359400000|2025-03-30 18:30:00|19143.8|19129.8|19143.8|19129.8|19143.8|19129.8|19143.8|19129.8|0
1743360900000|2025-03-30 18:55:00|19144.4|19130.4|19144.4|19130.4|19144.4|19130.4|19144.4|19130.4|0
1743361200000|2025-03-30 19:00:00|19145.7|19131.7|19145.7|19131.7|19145.7|19131.7|19145.7|19131.7|0
1743361500000|2025-03-30 19:05:00|19152.5|19138.5|19155.2|19141.2|19155.2|19141.2|19152.5|19138.5|0
1743363000000|2025-03-30 19:30:00|19155.4|19141.4|19155.4|19141.4|19155.4|19141.4|19155.4|19141.4|0
1743364800000|2025-03-30 20:00:00|19156|19142|19156|19142|19156|19142|19156|19142|0
1743367800000|2025-03-30 20:50:00|19152.6|19138.6|19152.6|19138.6|19152.6|19138.6|19152.6|19138.6|0
1743369300000|2025-03-30 21:15:00|19155.5|19141.5|19156.8|19142.8|19156.8|19142.8|19155.5|19141.5|0
1743369600000|2025-03-30 21:20:00|19150.1|19136.1|19150.1|19136.1|19150.1|19136.1|19150.1|19136.1|0
1743370200000|2025-03-30 21:30:00|19146.1|19132.1|19146.1|19132.1|19146.1|19132.1|19146.1|19132.1|0
1743370500000|2025-03-30 21:35:00|19139.3|19125.3|19139.8|19125.8|19139.8|19125.8|19132.3|19118.3|0
1743372000000|2025-03-30 22:00:00|19181.3|19167.3|19118.6|19104.6|19181.5|19167.5|19096.9|19082.9|0
1743372300000|2025-03-30 22:05:00|19117.7|19103.7|19108|19094|19128.6|19114.6|19108|19094|0
1743372600000|2025-03-30 22:10:00|19109.6|19095.6|19115.2|19101.2|19130.9|19116.9|19107.6|19093.6|0
1743372900000|2025-03-30 22:15:00|19114.5|19100.5|19125|19111|19132.2|19118.2|19112.1|19098.1|0
1743373200000|2025-03-30 22:20:00|19125.7|19111.7|19120.1|19106.1|19129.2|19115.2|19114.4|19100.4|0
1743373500000|2025-03-30 22:25:00|19120.4|19106.4|19120.7|19106.7|19125.5|19111.5|19113|19099|0
1743373800000|2025-03-30 22:30:00|19120.5|19106.5|19116.7|19102.7|19126.5|19112.5|19111.7|19097.7|0
1743374100000|2025-03-30 22:35:00|19118.1|19104.1|19123.1|19109.1|19125.7|19111.7|19116.6|19102.6|0
1743374400000|2025-03-30 22:40:00|19123.4|19109.4|19139|19125|19143.5|19129.5|19123.4|19109.4|0
1743374700000|2025-03-30 22:45:00|19138.9|19124.9|19137.4|19123.4|19141|19127|19134.6|19120.6|0
1743375000000|2025-03-30 22:50:00|19137.5|19123.5|19135.5|19121.5|19138.2|19124.2|19131.2|19117.2|0
1743375300000|2025-03-30 22:55:00|19135.6|19121.6|19133.9|19119.9|19135.6|19121.6|19123.4|19109.4|0
1743375600000|2025-03-30 23:00:00|19134|19120|19125.4|19111.4|19134|19120|19120.6|19106.6|0
1743375900000|2025-03-30 23:05:00|19125.1|19111.1|19117.2|19103.2|19125.1|19111.1|19114.6|19100.6|0
1743376200000|2025-03-30 23:10:00|19117.4|19103.4|19107.4|19093.4|19122.9|19108.9|19107.4|19093.4|0
1743376500000|2025-03-30 23:15:00|19107|19093|19106.5|19092.5|19115.4|19101.4|19103.5|19089.5|0
1743376800000|2025-03-30 23:20:00|19106.4|19092.4|19061.1|19047.1|19106.6|19092.6|19052.4|19038.4|0
1743377100000|2025-03-30 23:25:00|19060.1|19046.1|19051.6|19037.6|19100.1|19086.1|19044.6|19030.6|0
1743377400000|2025-03-30 23:30:00|19051.5|19037.5|19072.2|19058.2|19079.4|19065.4|19037.1|19023.1|0
1743377700000|2025-03-30 23:35:00|19069|19055|19075.2|19061.2|19079.1|19065.1|19055.2|19041.2|0
1743378000000|2025-03-30 23:40:00|19075.6|19061.6|19080.6|19066.6|19092.6|19078.6|19074.1|19060.1|0
1743378300000|2025-03-30 23:45:00|19080.5|19066.5|19066.2|19052.2|19086.7|19072.7|19065.9|19051.9|0
1743378600000|2025-03-30 23:50:00|19066.4|19052.4|19060.1|19046.1|19077.6|19063.6|19060.1|19046.1|0
1743378900000|2025-03-30 23:55:00|19060.9|19046.9|19079.1|19065.1|19083.2|19069.2|19060.9|19046.9|0
1743379200000|2025-03-31 00:00:00|19077.1|19063.1|19037.7|19023.7|19081.9|19067.9|19032.2|19018.2|0
1743379500000|2025-03-31 00:05:00|19038.4|19024.4|19031.4|19017.4|19046.9|19032.9|19026.9|19012.9|0
1743379800000|2025-03-31 00:10:00|19032.9|19018.9|19016.9|19002.9|19035|19021|19008.6|18994.6|0
1743380100000|2025-03-31 00:15:00|19016|19002|18993.4|18979.4|19018.1|19004.1|18986.6|18972.6|0
1743380400000|2025-03-31 00:20:00|18995.9|18981.9|19004.1|18990.1|19005|18991|18981.5|18967.5|0
1743380700000|2025-03-31 00:25:00|19004.2|18990.2|19006|18992|19016.7|19002.7|18999.6|18985.6|0
1743381000000|2025-03-31 00:30:00|19007.2|18993.2|19002.2|18988.2|19010.7|18996.7|18997|18983|0
1743381300000|2025-03-31 00:35:00|19001.1|18987.1|19012.5|18998.5|19014|19000|18985.4|18971.4|0
1743381600000|2025-03-31 00:40:00|19013.1|18999.1|19009|18995|19017.5|19003.5|19007|18993|0
1743381900000|2025-03-31 00:45:00|19009.5|18995.5|19016.5|19002.5|19023.2|19009.2|19005.9|18991.9|0
1743382200000|2025-03-31 00:50:00|19017.6|19003.6|19029|19015|19032.7|19018.7|19017.4|19003.4|0
1743382500000|2025-03-31 00:55:00|19026.9|19012.9|19033.5|19019.5|19033.5|19019.5|19025.2|19011.2|0
1743382800000|2025-03-31 01:00:00|19034.5|19020.5|19058.7|19044.7|19063.4|19049.4|19033.7|19019.7|0
1743383100000|2025-03-31 01:05:00|19061.5|19047.5|19056.5|19042.5|19061.5|19047.5|19052.7|19038.7|0
1743383400000|2025-03-31 01:10:00|19056.9|19042.9|19059.2|19045.2|19062.7|19048.7|19054.7|19040.7|0
1743383700000|2025-03-31 01:15:00|19061.6|19047.6|19067.5|19053.5|19070.5|19056.5|19053.7|19039.7|0
1743384000000|2025-03-31 01:20:00|19068.1|19054.1|19088.6|19074.6|19092.1|19078.1|19060.2|19046.2|0
1743384300000|2025-03-31 01:25:00|19088.5|19074.5|19088.6|19074.6|19092.6|19078.6|19081.5|19067.5|0
1743384600000|2025-03-31 01:30:00|19091.5|19077.5|19072.6|19058.6|19091.5|19077.5|19068|19054|0
1743384900000|2025-03-31 01:35:00|19072.2|19058.2|19058.4|19044.4|19072.7|19058.7|19053.9|19039.9|0
1743385200000|2025-03-31 01:40:00|19057.4|19043.4|19059.5|19045.5|19070.6|19056.6|19055.2|19041.2|0
1743385500000|2025-03-31 01:45:00|19058.7|19044.7|19070.5|19056.5|19071.2|19057.2|19055.2|19041.2|0
1743385800000|2025-03-31 01:50:00|19070.4|19056.4|19066|19052|19076.1|19062.1|19060.9|19046.9|0
1743386100000|2025-03-31 01:55:00|19065|19051|19061.7|19047.7|19067.1|19053.1|19057.5|19043.5|0
1743386400000|2025-03-31 02:00:00|19063|19049|19045.6|19031.6|19063|19049|19039.5|19025.5|0
1743386700000|2025-03-31 02:05:00|19045.2|19031.2|19038.4|19024.4|19045.5|19031.5|19030.9|19016.9|0
1743387000000|2025-03-31 02:10:00|19038|19024|19053.2|19039.2|19053.5|19039.5|19038|19024|0
1743387300000|2025-03-31 02:15:00|19053.4|19039.4|19066.5|19052.5|19075.1|19061.1|19053.2|19039.2|0
1743387600000|2025-03-31 02:20:00|19066.4|19052.4|19053.6|19039.6|19066.4|19052.4|19051.9|19037.9|0
1743387900000|2025-03-31 02:25:00|19054|19040|19055|19041|19060.7|19046.7|19051.5|19037.5|0
1743388200000|2025-03-31 02:30:00|19054.9|19040.9|19048.1|19034.1|19055.7|19041.7|19047|19033|0
1743388500000|2025-03-31 02:35:00|19048.2|19034.2|19045.5|19031.5|19050.7|19036.7|19044.9|19030.9|0
1743388800000|2025-03-31 02:40:00|19045.7|19031.7|19053.1|19039.1|19055.5|19041.5|19044.5|19030.5|0
1743389100000|2025-03-31 02:45:00|19052.9|19038.9|19052|19038|19055|19041|19047.7|19033.7|0
1743389400000|2025-03-31 02:50:00|19051.9|19037.9|19043.9|19029.9|19052.5|19038.5|19041.5|19027.5|0
1743389700000|2025-03-31 02:55:00|19043.7|19029.7|19048|19034|19048.9|19034.9|19041|19027|0
1743390000000|2025-03-31 03:00:00|19048.5|19034.5|19040.1|19026.1|19053.1|19039.1|19037.5|19023.5|0
1743390300000|2025-03-31 03:05:00|19040.2|19026.2|19025|19011|19041.9|19027.9|19023.4|19009.4|0
1743390600000|2025-03-31 03:10:00|19025.1|19011.1|19011.9|18997.9|19025.9|19011.9|19011.9|18997.9|0
1743390900000|2025-03-31 03:15:00|19012.4|18998.4|19010.5|18996.5|19016.2|19002.2|19001|18987|0
1743391200000|2025-03-31 03:20:00|19010.2|18996.2|19019.2|19005.2|19019.2|19005.2|19009.7|18995.7|0
1743391500000|2025-03-31 03:25:00|19018.6|19004.6|19026.5|19012.5|19028.1|19014.1|19018.6|19004.6|0
1743391800000|2025-03-31 03:30:00|19026.2|19012.2|19017.4|19003.4|19027.6|19013.6|19012.5|18998.5|0
1743392100000|2025-03-31 03:35:00|19019.2|19005.2|19011.7|18997.7|19019.2|19005.2|19005|18991|0
1743392400000|2025-03-31 03:40:00|19012.6|18998.6|19015.6|19001.6|19018|19004|19008.7|18994.7|0
1743392700000|2025-03-31 03:45:00|19015.1|19001.1|19010.5|18996.5|19020.1|19006.1|19008.7|18994.7|0
1743393000000|2025-03-31 03:50:00|19010.2|18996.2|19015.6|19001.6|19018.7|19004.7|19009.5|18995.5|0
1743393300000|2025-03-31 03:55:00|19016.1|19002.1|19021.7|19007.7|19021.7|19007.7|19012.7|18998.7|0
1743393600000|2025-03-31 04:00:00|19021.6|19007.6|19018|19004|19022.7|19008.7|19013.1|18999.1|0
1743393900000|2025-03-31 04:05:00|19018.1|19004.1|19015.4|19001.4|19022|19008|19011.7|18997.7|0
1743394200000|2025-03-31 04:10:00|19015.5|19001.5|19014.2|19000.2|19015.5|19001.5|19008.5|18994.5|0
1743394500000|2025-03-31 04:15:00|19014.4|19000.4|19007.6|18993.6|19015.2|19001.2|19003.7|18989.7|0
1743394800000|2025-03-31 04:20:00|19007.7|18993.7|19008.5|18994.5|19013.5|18999.5|19003.5|18989.5|0
1743395100000|2025-03-31 04:25:00|19008.2|18994.2|19024.6|19010.6|19025.6|19011.6|19004.7|18990.7|0
1743395400000|2025-03-31 04:30:00|19024.7|19010.7|19034.6|19020.6|19034.6|19020.6|19021.5|19007.5|0
1743395700000|2025-03-31 04:35:00|19034.7|19020.7|19053|19039|19058|19044|19034.5|19020.5|0
1743396000000|2025-03-31 04:40:00|19053.7|19039.7|19048.7|19034.7|19053.9|19039.9|19041.7|19027.7|0
1743396300000|2025-03-31 04:45:00|19049.5|19035.5|19049|19035|19051.7|19037.7|19045.2|19031.2|0
1743396600000|2025-03-31 04:50:00|19048.1|19034.1|19044.2|19030.2|19049.5|19035.5|19042|19028|0
1743396900000|2025-03-31 04:55:00|19044.6|19030.6|19049.9|19035.9|19050.7|19036.7|19043.6|19029.6|0
1743397200000|2025-03-31 05:00:00|19048.6|19034.6|19053.9|19039.9|19056.2|19042.2|19041.9|19027.9|0
1743397500000|2025-03-31 05:05:00|19054.2|19040.2|19061.6|19047.6|19066.1|19052.1|19053.7|19039.7|0
1743397800000|2025-03-31 05:10:00|19060.5|19046.5|19065.2|19051.2|19072|19058|19058.1|19044.1|0
1743398100000|2025-03-31 05:15:00|19065.4|19051.4|19069.6|19055.6|19069.7|19055.7|19059.5|19045.5|0
1743398400000|2025-03-31 05:20:00|19070.5|19056.5|19075.9|19061.9|19080|19066|19068.5|19054.5|0
1743398700000|2025-03-31 05:25:00|19075|19061|19064|19050|19076.2|19062.2|19061.6|19047.6|0
1743399000000|2025-03-31 05:30:00|19065|19051|19060.4|19046.4|19066.2|19052.2|19058.7|19044.7|0
1743399300000|2025-03-31 05:35:00|19060.2|19046.2|19057.9|19043.9|19062.7|19048.7|19054.5|19040.5|0
1743399600000|2025-03-31 05:40:00|19058|19044|19052.1|19038.1|19059.2|19045.2|19044.9|19030.9|0
1743399900000|2025-03-31 05:45:00|19051.6|19037.6|19057.1|19043.1|19060.9|19046.9|19050.4|19036.4|0
1743400200000|2025-03-31 05:50:00|19058.2|19044.2|19060.7|19046.7|19065.2|19051.2|19056.4|19042.4|0
1743400500000|2025-03-31 05:55:00|19060.9|19046.9|19059.5|19045.5|19064.9|19050.9|19059.2|19045.2|0
1743400800000|2025-03-31 06:00:00|19059.4|19045.4|19037.7|19023.7|19066.7|19052.7|19032.6|19018.6|0
1743401100000|2025-03-31 06:05:00|19039.2|19025.2|19043.6|19029.6|19046.6|19032.6|19025.5|19011.5|0
1743401400000|2025-03-31 06:10:00|19042.6|19028.6|19036.9|19022.9|19050.5|19036.5|19030|19016|0
1743401700000|2025-03-31 06:15:00|19037.6|19023.6|19045.2|19031.2|19054.5|19040.5|19036.4|19022.4|0
1743402000000|2025-03-31 06:20:00|19044.9|19030.9|19056.4|19042.4|19060.5|19046.5|19042.6|19028.6|0
1743402300000|2025-03-31 06:25:00|19056.9|19042.9|19032.7|19018.7|19057.9|19043.9|19032.2|19018.2|0
1743402600000|2025-03-31 06:30:00|19032.6|19018.6|19036.7|19022.7|19036.7|19022.7|19025.1|19011.1|0
1743402900000|2025-03-31 06:35:00|19036|19022|19029.5|19015.5|19037|19023|19023|19009|0
1743403200000|2025-03-31 06:40:00|19029.6|19015.6|19032.1|19018.1|19035|19021|19025.1|19011.1|0
1743403500000|2025-03-31 06:45:00|19031.7|19017.7|19031.4|19017.4|19037|19023|19019.2|19005.2|0
1743403800000|2025-03-31 06:50:00|19030.4|19016.4|19030.6|19016.6|19036|19022|19015|19001|0
1743404100000|2025-03-31 06:55:00|19030.2|19016.2|19041.2|19027.2|19043.7|19029.7|19030.2|19016.2|0
1743404400000|2025-03-31 07:00:00|19041.4|19027.4|19043.6|19029.6|19057|19043|19035.9|19021.9|0
1743404700000|2025-03-31 07:05:00|19043.2|19029.2|19025.4|19011.4|19060.1|19046.1|19021.4|19007.4|0
1743405000000|2025-03-31 07:10:00|19023.1|19009.1|19031.2|19017.2|19040.6|19026.6|19021.6|19007.6|0
1743405300000|2025-03-31 07:15:00|19034.4|19020.4|19038.7|19024.7|19045.9|19031.9|19029.6|19015.6|0
1743405600000|2025-03-31 07:20:00|19038.6|19024.6|19060.6|19046.6|19060.6|19046.6|19036.7|19022.7|0
1743405900000|2025-03-31 07:25:00|19062.7|19048.7|19066.7|19052.7|19070.6|19056.6|19049.6|19035.6|0
1743406200000|2025-03-31 07:30:00|19068.1|19054.1|19034.7|19020.7|19068.1|19054.1|19032.2|19018.2|0
1743406500000|2025-03-31 07:35:00|19035.5|19021.5|19059|19045|19066.5|19052.5|19034.6|19020.6|0
1743406800000|2025-03-31 07:40:00|19058.1|19044.1|19071.2|19057.2|19077.4|19063.4|19058.1|19044.1|0
1743407100000|2025-03-31 07:45:00|19072.5|19058.5|19076.2|19062.2|19086.2|19072.2|19065.6|19051.6|0
1743407400000|2025-03-31 07:50:00|19076|19062|19084.1|19070.1|19084.6|19070.6|19072.6|19058.6|0
1743407700000|2025-03-31 07:55:00|19084.6|19070.6|19081.9|19067.9|19084.6|19070.6|19072.4|19058.4|0
1743408000000|2025-03-31 08:00:00|19080.1|19066.1|19056.6|19042.6|19092.5|19078.5|19056.6|19042.6|0
1743408300000|2025-03-31 08:05:00|19052.5|19038.5|19072|19058|19075.9|19061.9|19048.9|19034.9|0
1743408600000|2025-03-31 08:10:00|19070|19056|19084.1|19070.1|19088.2|19074.2|19059.9|19045.9|0
1743408900000|2025-03-31 08:15:00|19083.9|19069.9|19077.2|19063.2|19091.9|19077.9|19072.5|19058.5|0
1743409200000|2025-03-31 08:20:00|19076.1|19062.1|19045|19031|19076.4|19062.4|19044.4|19030.4|0
1743409500000|2025-03-31 08:25:00|19044.5|19030.5|19051.1|19037.1|19060.6|19046.6|19038.4|19024.4|0
1743409800000|2025-03-31 08:30:00|19051.6|19037.6|19051.4|19037.4|19058|19044|19043|19029|0
1743410100000|2025-03-31 08:35:00|19052.2|19038.2|19052.9|19038.9|19056.2|19042.2|19036.9|19022.9|0
1743410400000|2025-03-31 08:40:00|19051.2|19037.2|19039.1|19025.1|19058.7|19044.7|19036.7|19022.7|0
1743410700000|2025-03-31 08:45:00|19039.2|19025.2|19039.6|19025.6|19044.2|19030.2|19030.2|19016.2|0
1743411000000|2025-03-31 08:50:00|19039.9|19025.9|19031.9|19017.9|19044.6|19030.6|19031.2|19017.2|0
1743411300000|2025-03-31 08:55:00|19031.6|19017.6|19025.4|19011.4|19031.6|19017.6|19024|19010|0
1743411600000|2025-03-31 09:00:00|19021.5|19007.5|19004.2|18990.2|19023.4|19009.4|18996.5|18982.5|0
1743411900000|2025-03-31 09:05:00|19005|18991|18998.4|18984.4|19014.9|19000.9|18991.5|18977.5|0
1743412200000|2025-03-31 09:10:00|18998.1|18984.1|18993|18979|19009.7|18995.7|18985|18971|0
1743412500000|2025-03-31 09:15:00|18994|18980|19013.2|18999.2|19020.5|19006.5|18993|18979|0
1743412800000|2025-03-31 09:20:00|19010.5|18996.5|19024.5|19010.5|19025.1|19011.1|19007.1|18993.1|0
1743413100000|2025-03-31 09:25:00|19022.1|19008.1|19040|19026|19048.2|19034.2|19021.7|19007.7|0
1743413400000|2025-03-31 09:30:00|19042.2|19028.2|19039.5|19025.5|19054.2|19040.2|19036.7|19022.7|0
1743413700000|2025-03-31 09:35:00|19039.6|19025.6|19033.9|19019.9|19046.7|19032.7|19032.4|19018.4|0
1743414000000|2025-03-31 09:40:00|19032.2|19018.2|19012.9|18998.9|19036.1|19022.1|19011.9|18997.9|0
1743414300000|2025-03-31 09:45:00|19012.1|18998.1|19020.5|19006.5|19021.2|19007.2|19003.4|18989.4|0
1743414600000|2025-03-31 09:50:00|19021.5|19007.5|19008.1|18994.1|19028.7|19014.7|19006.5|18992.5|0
1743414900000|2025-03-31 09:55:00|19008.7|18994.7|19017.2|19003.2|19018.1|19004.1|19004.7|18990.7|0
1743415200000|2025-03-31 10:00:00|19016.2|19002.2|19017.7|19003.7|19029.5|19015.5|19014.2|19000.2|0
1743415500000|2025-03-31 10:05:00|19017.9|19003.9|19011.7|18997.7|19022.7|19008.7|19010|18996|0
1743415800000|2025-03-31 10:10:00|19011.2|18997.2|19024|19010|19024|19010|19004.2|18990.2|0
1743416100000|2025-03-31 10:15:00|19023.9|19009.9|19011.5|18997.5|19024.2|19010.2|19004.7|18990.7|0
1743416400000|2025-03-31 10:20:00|19011|18997|19010.1|18996.1|19024.6|19010.6|19007.2|18993.2|0
1743416700000|2025-03-31 10:25:00|19010.7|18996.7|19025.7|19011.7|19028.6|19014.6|19010.6|18996.6|0
1743417000000|2025-03-31 10:30:00|19024.4|19010.4|19035.2|19021.2|19037|19023|19021.2|19007.2|0
1743417300000|2025-03-31 10:35:00|19035.1|19021.1|19036.5|19022.5|19040.5|19026.5|19029.5|19015.5|0
1743417600000|2025-03-31 10:40:00|19036.4|19022.4|19031.9|19017.9|19039.7|19025.7|19030.2|19016.2|0
1743417900000|2025-03-31 10:45:00|19032|19018|19036.5|19022.5|19052|19038|19028|19014|0
1743418200000|2025-03-31 10:50:00|19036.7|19022.7|19043|19029|19046.1|19032.1|19032.6|19018.6|0
1743418500000|2025-03-31 10:55:00|19042.1|19028.1|19036.5|19022.5|19043.4|19029.4|19033|19019|0
1743418800000|2025-03-31 11:00:00|19042.5|19028.5|19027.7|19013.7|19049.6|19035.6|19018.1|19004.1|0
1743419100000|2025-03-31 11:05:00|19027.2|19013.2|18987.5|18973.5|19029.2|19015.2|18987.5|18973.5|0
1743419400000|2025-03-31 11:10:00|18989.5|18975.5|18997.2|18983.2|19004.7|18990.7|18988.7|18974.7|0
1743419700000|2025-03-31 11:15:00|18997.4|18983.4|18998.2|18984.2|19014.6|19000.6|18995.9|18981.9|0
1743420000000|2025-03-31 11:20:00|18997.5|18983.5|18986.5|18972.5|19001.5|18987.5|18986.5|18972.5|0
1743420300000|2025-03-31 11:25:00|18986.4|18972.4|18963.4|18949.4|18991|18977|18958.7|18944.7|0
1743420600000|2025-03-31 11:30:00|18964.6|18950.6|18944.9|18930.9|18972.5|18958.5|18940.5|18926.5|0
1743420900000|2025-03-31 11:35:00|18945.5|18931.5|18971.9|18957.9|18976.5|18962.5|18945.5|18931.5|0
1743421200000|2025-03-31 11:40:00|18972|18958|18970.2|18956.2|18983.7|18969.7|18966|18952|0
1743421500000|2025-03-31 11:45:00|18970|18956|18988.9|18974.9|18989.7|18975.7|18968.2|18954.2|0
1743421800000|2025-03-31 11:50:00|18989.1|18975.1|18989.4|18975.4|18997.7|18983.7|18985.7|18971.7|0
1743422100000|2025-03-31 11:55:00|18988.6|18974.6|18992.4|18978.4|18999.1|18985.1|18987.2|18973.2|0
1743422400000|2025-03-31 12:00:00|18987.2|18973.2|18984.9|18970.9|19004.9|18990.9|18982.7|18968.7|0
1743422700000|2025-03-31 12:05:00|18984.2|18970.2|18994.7|18980.7|19004.2|18990.2|18984.2|18970.2|0
1743423000000|2025-03-31 12:10:00|18994|18980|18982.5|18968.5|18996.9|18982.9|18976|18962|0
1743423300000|2025-03-31 12:15:00|18980|18966|18974.2|18960.2|18980.2|18966.2|18970.1|18956.1|0
1743423600000|2025-03-31 12:20:00|18973.1|18959.1|18983.5|18969.5|18985.7|18971.7|18971.5|18957.5|0
1743423900000|2025-03-31 12:25:00|18982.5|18968.5|19001.7|18987.7|19014.7|19000.7|18982.4|18968.4|0
1743424200000|2025-03-31 12:30:00|19001.5|18987.5|19018.7|19004.7|19020.2|19006.2|18995.5|18981.5|0
1743424500000|2025-03-31 12:35:00|19018.6|19004.6|19027.2|19013.2|19032.9|19018.9|19016.9|19002.9|0
1743424800000|2025-03-31 12:40:00|19026.7|19012.7|19040.4|19026.4|19041|19027|19013.1|18999.1|0
1743425100000|2025-03-31 12:45:00|19040.2|19026.2|19036.5|19022.5|19042|19028|19031.5|19017.5|0
1743425400000|2025-03-31 12:50:00|19037|19023|19034.7|19020.7|19043.4|19029.4|19030.2|19016.2|0
1743425700000|2025-03-31 12:55:00|19033.2|19019.2|19041.5|19027.5|19041.7|19027.7|19031.7|19017.7|0
1743426000000|2025-03-31 13:00:00|19041.1|19027.1|19037|19023|19057.2|19043.2|19029.4|19015.4|0
1743426300000|2025-03-31 13:05:00|19036.7|19022.7|19041.9|19027.9|19046.1|19032.1|19026.7|19012.7|0
1743426600000|2025-03-31 13:10:00|19040.5|19026.5|19031.4|19017.4|19046.9|19032.9|19029.2|19015.2|0
1743426900000|2025-03-31 13:15:00|19029.9|19015.9|19023.9|19009.9|19032.6|19018.6|19023.5|19009.5|0
1743427200000|2025-03-31 13:20:00|19024.1|19010.1|19014.9|19000.9|19024.7|19010.7|19013.5|18999.5|0
1743427500000|2025-03-31 13:25:00|19014.4|19000.4|18985.5|18971.5|19014.4|19000.4|18982.7|18968.7|0
1743427800000|2025-03-31 13:30:00|18989.1|18975.1|18856.1|18842.1|19012.2|18998.2|18836.9|18822.9|0
1743428100000|2025-03-31 13:35:00|18853.7|18839.7|18890.7|18876.7|18913.1|18899.1|18853.7|18839.7|0
1743428400000|2025-03-31 13:40:00|18890.2|18876.2|18827.4|18813.4|18894.2|18880.2|18826.5|18812.5|0
1743428700000|2025-03-31 13:45:00|18825.5|18811.5|18849.7|18835.7|18856|18842|18799.2|18785.2|0
1743429000000|2025-03-31 13:50:00|18846.4|18832.4|18900.2|18886.2|18900.9|18886.9|18827.5|18813.5|0
1743429300000|2025-03-31 13:55:00|18897|18883|18906.4|18892.4|18946.6|18932.6|18893.2|18879.2|0
1743429600000|2025-03-31 14:00:00|18910.7|18896.7|18940.5|18926.5|18967|18953|18906.5|18892.5|0
1743429900000|2025-03-31 14:05:00|18940.9|18926.9|18978|18964|18987.5|18973.5|18924.2|18910.2|0
1743430200000|2025-03-31 14:10:00|18979.2|18965.2|18977.2|18963.2|18986.7|18972.7|18946.7|18932.7|0
1743430500000|2025-03-31 14:15:00|18976.9|18962.9|18919|18905|18982|18968|18916.9|18902.9|0
1743430800000|2025-03-31 14:20:00|18918.4|18904.4|18910.4|18896.4|18935.6|18921.6|18895.5|18881.5|0
1743431100000|2025-03-31 14:25:00|18908.5|18894.5|18882.3|18868.3|18908.5|18894.5|18879|18865|0
1743431400000|2025-03-31 14:30:00|18882.6|18868.6|18981.3|18967.3|18982|18968|18882.6|18868.6|0
1743431700000|2025-03-31 14:35:00|18980.8|18966.8|18953.5|18939.5|18987|18973|18929.7|18915.7|0
1743432000000|2025-03-31 14:40:00|18952.3|18938.3|18929.3|18915.3|18970|18956|18917|18903|0
1743432300000|2025-03-31 14:45:00|18928.3|18914.3|18972.9|18958.9|18979.7|18965.7|18927.8|18913.8|0
1743432600000|2025-03-31 14:50:00|18973.8|18959.8|18972.4|18958.4|18984.9|18970.9|18932.3|18918.3|0
1743432900000|2025-03-31 14:55:00|18970.9|18956.9|18961.5|18947.5|18975.3|18961.3|18946.7|18932.7|0
1743433200000|2025-03-31 15:00:00|18962.4|18948.4|18979.8|18965.8|19000.5|18986.5|18962.4|18948.4|0
1743433500000|2025-03-31 15:05:00|18980.5|18966.5|18958|18944|19007.7|18993.7|18955.5|18941.5|0
1743433800000|2025-03-31 15:10:00|18955.3|18941.3|18945.3|18931.3|18995.2|18981.2|18943|18929|0
1743434100000|2025-03-31 15:15:00|18944.7|18930.7|18982.2|18968.2|18989.4|18975.4|18938.3|18924.3|0
1743434400000|2025-03-31 15:20:00|18981.8|18967.8|19041.3|19027.3|19047.9|19033.9|18980.4|18966.4|0
1743434700000|2025-03-31 15:25:00|19040.8|19026.8|19008.4|18994.4|19054.9|19040.9|19005.8|18991.8|0
1743435000000|2025-03-31 15:30:00|19010.7|18996.7|19021.7|19007.7|19027|19013|18987.7|18973.7|0
1743435300000|2025-03-31 15:35:00|19024.3|19010.3|19050|19036|19061.3|19047.3|19020.9|19006.9|0
1743435600000|2025-03-31 15:40:00|19051.2|19037.2|19046.9|19032.9|19071.3|19057.3|19037.8|19023.8|0
1743435900000|2025-03-31 15:45:00|19045.8|19031.8|19068.2|19054.2|19070.4|19056.4|19045.8|19031.8|0
1743436200000|2025-03-31 15:50:00|19067.3|19053.3|19068.7|19054.7|19082.7|19068.7|19057.3|19043.3|0
1743436500000|2025-03-31 15:55:00|19069.3|19055.3|19043.8|19029.8|19072.4|19058.4|19037.2|19023.2|0
1743436800000|2025-03-31 16:00:00|19044.4|19030.4|19062.2|19048.2|19073.9|19059.9|19042.2|19028.2|0
1743437100000|2025-03-31 16:05:00|19061.4|19047.4|19027.8|19013.8|19064.5|19050.5|19023.5|19009.5|0
1743437400000|2025-03-31 16:10:00|19028.7|19014.7|19019|19005|19031|19017|18998.5|18984.5|0
1743437700000|2025-03-31 16:15:00|19018.9|19004.9|19055.4|19041.4|19059.8|19045.8|19008.2|18994.2|0
1743438000000|2025-03-31 16:20:00|19056|19042|19051.2|19037.2|19056.3|19042.3|19031.2|19017.2|0
1743438300000|2025-03-31 16:25:00|19050.3|19036.3|19110.8|19096.8|19111.1|19097.1|19049.3|19035.3|0
1743438600000|2025-03-31 16:30:00|19111.2|19097.2|19097.7|19083.7|19111.2|19097.2|19076.3|19062.3|0
1743438900000|2025-03-31 16:35:00|19099.2|19085.2|19098.9|19084.9|19104.3|19090.3|19081.3|19067.3|0
1743439200000|2025-03-31 16:40:00|19100.3|19086.3|19078.8|19064.8|19100.7|19086.7|19075.3|19061.3|0
1743439500000|2025-03-31 16:45:00|19078.2|19064.2|19082.1|19068.1|19091.3|19077.3|19067.9|19053.9|0
1743439800000|2025-03-31 16:50:00|19079.1|19065.1|19089.8|19075.8|19095.6|19081.6|19069.8|19055.8|0
1743440100000|2025-03-31 16:55:00|19086.4|19072.4|19042.3|19028.3|19086.4|19072.4|19036.3|19022.3|0
1743440400000|2025-03-31 17:00:00|19042.4|19028.4|19073.3|19059.3|19076.3|19062.3|19035.3|19021.3|0
1743440700000|2025-03-31 17:05:00|19074.4|19060.4|19118.1|19104.1|19120.1|19106.1|19066.3|19052.3|0
1743441000000|2025-03-31 17:10:00|19119.2|19105.2|19115.4|19101.4|19131.3|19117.3|19107.2|19093.2|0
1743441300000|2025-03-31 17:15:00|19116.4|19102.4|19064.4|19050.4|19116.9|19102.9|19063.2|19049.2|0
1743441600000|2025-03-31 17:20:00|19064.1|19050.1|19065.7|19051.7|19070.2|19056.2|19044.9|19030.9|0
1743441900000|2025-03-31 17:25:00|19064.3|19050.3|19070.1|19056.1|19074.3|19060.3|19046.2|19032.2|0
1743442200000|2025-03-31 17:30:00|19071.2|19057.2|19073.2|19059.2|19074.3|19060.3|19056.3|19042.3|0
1743442500000|2025-03-31 17:35:00|19072.8|19058.8|19087.9|19073.9|19094.6|19080.6|19056.1|19042.1|0
1743442800000|2025-03-31 17:40:00|19089.6|19075.6|19047.6|19033.6|19089.8|19075.8|19045.2|19031.2|0
1743443100000|2025-03-31 17:45:00|19048.6|19034.6|19052.4|19038.4|19052.4|19038.4|19034.4|19020.4|0
1743443400000|2025-03-31 17:50:00|19052.3|19038.3|19085.9|19071.9|19091.3|19077.3|19042.6|19028.6|0
1743443700000|2025-03-31 17:55:00|19085.3|19071.3|19048.1|19034.1|19086.8|19072.8|19046.6|19032.6|0
1743444000000|2025-03-31 18:00:00|19049.1|19035.1|19102.7|19088.7|19109.1|19095.1|19046.1|19032.1|0
1743444300000|2025-03-31 18:05:00|19105.6|19091.6|19157.9|19143.9|19161.3|19147.3|19099.2|19085.2|0
1743444600000|2025-03-31 18:10:00|19156.6|19142.6|19157.9|19143.9|19190.9|19176.9|19156.6|19142.6|0
1743444900000|2025-03-31 18:15:00|19158.6|19144.6|19187.1|19173.1|19188.8|19174.8|19142.3|19128.3|0
1743445200000|2025-03-31 18:20:00|19188.4|19174.4|19174.4|19160.4|19191.3|19177.3|19164.4|19150.4|0
1743445500000|2025-03-31 18:25:00|19172.4|19158.4|19193.4|19179.4|19197.1|19183.1|19165.8|19151.8|0
1743445800000|2025-03-31 18:30:00|19195.3|19181.3|19209.1|19195.1|19217.4|19203.4|19185.6|19171.6|0
1743446100000|2025-03-31 18:35:00|19206.7|19192.7|19221.3|19207.3|19227.6|19213.6|19206.2|19192.2|0
1743446400000|2025-03-31 18:40:00|19220.2|19206.2|19213.7|19199.7|19236.1|19222.1|19212.1|19198.1|0
1743446700000|2025-03-31 18:45:00|19213.6|19199.6|19202.3|19188.3|19216.2|19202.2|19171.3|19157.3|0
1743447000000|2025-03-31 18:50:00|19200.6|19186.6|19224.6|19210.6|19240.3|19226.3|19198.9|19184.9|0
1743447300000|2025-03-31 18:55:00|19220.2|19206.2|19174.8|19160.8|19220.9|19206.9|19172.8|19158.8|0
1743447600000|2025-03-31 19:00:00|19172.8|19158.8|19207.4|19193.4|19212.6|19198.6|19171.6|19157.6|0
1743447900000|2025-03-31 19:05:00|19208.8|19194.8|19216.9|19202.9|19230.8|19216.8|19205.2|19191.2|0
1743448200000|2025-03-31 19:10:00|19217.3|19203.3|19241.7|19227.7|19261.4|19247.4|19212.6|19198.6|0
1743448500000|2025-03-31 19:15:00|19240.4|19226.4|19228.1|19214.1|19254.6|19240.6|19216.8|19202.8|0
1743448800000|2025-03-31 19:20:00|19229.1|19215.1|19242.7|19228.7|19261.1|19247.1|19227.3|19213.3|0
1743449100000|2025-03-31 19:25:00|19242.1|19228.1|19190.9|19176.9|19242.1|19228.1|19183.6|19169.6|0
1743449400000|2025-03-31 19:30:00|19188.7|19174.7|19246.9|19232.9|19247.7|19233.7|19178.6|19164.6|0
1743449700000|2025-03-31 19:35:00|19244.6|19230.6|19240.6|19226.6|19255.2|19241.2|19220.2|19206.2|0
1743450000000|2025-03-31 19:40:00|19241.9|19227.9|19260.3|19246.3|19305.4|19291.4|19241.9|19227.9|0
1743450300000|2025-03-31 19:45:00|19255.2|19241.2|19244.8|19230.8|19277.9|19263.9|19232.1|19218.1|0
1743450600000|2025-03-31 19:50:00|19250.3|19236.3|19291.2|19277.2|19309.1|19295.1|19223.7|19209.7|0
1743450900000|2025-03-31 19:55:00|19285.2|19271.2|19269.6|19255.6|19313.6|19299.6|19252.8|19238.8|0
1743451200000|2025-03-31 20:00:00|19276.8|19262.8|19241.3|19227.3|19276.8|19262.8|19218.6|19204.6|0
1743451500000|2025-03-31 20:05:00|19241.6|19227.6|19231.8|19217.8|19247.8|19233.8|19223.1|19209.1|0
1743451800000|2025-03-31 20:10:00|19232.3|19218.3|19250.3|19236.3|19257.6|19243.6|19223.8|19209.8|0
1743452100000|2025-03-31 20:15:00|19249.3|19235.3|19253.3|19239.3|19257.8|19243.8|19247.1|19233.1|0
1743452400000|2025-03-31 20:20:00|19252.6|19238.6|19244.3|19230.3|19253.1|19239.1|19243.1|19229.1|0
1743452700000|2025-03-31 20:25:00|19244.1|19230.1|19242.3|19228.3|19250.6|19236.6|19239.8|19225.8|0
1743453000000|2025-03-31 20:30:00|19242.1|19228.1|19239.6|19225.6|19244.6|19230.6|19234.8|19220.8|0
1743453300000|2025-03-31 20:35:00|19240.3|19226.3|19243.8|19229.8|19243.8|19229.8|19236.8|19222.8|0
1743453600000|2025-03-31 20:40:00|19242.6|19228.6|19249.6|19235.6|19250.6|19236.6|19240.6|19226.6|0
1743453900000|2025-03-31 20:45:00|19248.8|19234.8|19246.6|19232.6|19248.8|19234.8|19241.6|19227.6|0
1743454200000|2025-03-31 20:50:00|19245.3|19231.3|19243.3|19229.3|19245.8|19231.8|19237.8|19223.8|0
1743454500000|2025-03-31 20:55:00|19243.6|19229.6|19238.2|19224.2|19243.6|19229.6|19234.6|19220.6|0
1743454800000|2025-03-31 21:00:00|19238.7|19224.7|19236.1|19222.1|19241.3|19227.3|19236|19222|0
1743455100000|2025-03-31 21:05:00|19236|19222|19237|19223|19237|19223|19235.9|19221.9|0
1743455400000|2025-03-31 21:10:00|19236.8|19222.8|19241.1|19227.1|19241.1|19227.1|19236.4|19222.4|0
1743455700000|2025-03-31 21:15:00|19241.2|19227.2|19241.5|19227.5|19241.5|19227.5|19241|19227|0
1743456000000|2025-03-31 21:20:00|19241.6|19227.6|19238.4|19224.4|19241.7|19227.7|19237|19223|0
1743456300000|2025-03-31 21:25:00|19238.5|19224.5|19238.8|19224.8|19239.9|19225.9|19237.9|19223.9|0
1743456600000|2025-03-31 21:30:00|19238.7|19224.7|19241.5|19227.5|19241.5|19227.5|19238.6|19224.6|0
1743456900000|2025-03-31 21:35:00|19241.7|19227.7|19243.1|19229.1|19243.8|19229.8|19241.7|19227.7|0
1743457200000|2025-03-31 21:40:00|19242.6|19228.6|19244.6|19230.6|19244.6|19230.6|19242.6|19228.6|0
1743457500000|2025-03-31 21:45:00|19244.5|19230.5|19244.7|19230.7|19245|19231|19244|19230|0
1743457800000|2025-03-31 21:50:00|19244.9|19230.9|19245.4|19231.4|19245.5|19231.5|19244.8|19230.8|0
1743458100000|2025-03-31 21:55:00|19245.1|19231.1|19244.5|19230.5|19245.8|19231.8|19244.5|19230.5|0
1743458400000|2025-03-31 22:00:00|19237|19223|19226.5|19212.5|19241.5|19227.5|19224.8|19210.8|0
1743458700000|2025-03-31 22:05:00|19226.3|19212.3|19202.3|19188.3|19231.1|19217.1|19202.2|19188.2|0
1743459000000|2025-03-31 22:10:00|19201.5|19187.5|19170.3|19156.3|19212.2|19198.2|19166|19152|0
1743459300000|2025-03-31 22:15:00|19170.7|19156.7|19184.3|19170.3|19187.8|19173.8|19154.7|19140.7|0
1743459600000|2025-03-31 22:20:00|19184.1|19170.1|19176|19162|19192.5|19178.5|19174.1|19160.1|0
1743459900000|2025-03-31 22:25:00|19176.1|19162.1|19185.5|19171.5|19190.8|19176.8|19173.6|19159.6|0
1743460200000|2025-03-31 22:30:00|19185.1|19171.1|19191.8|19177.8|19195.5|19181.5|19185|19171|0
1743460500000|2025-03-31 22:35:00|19191.7|19177.7|19203.1|19189.1|19206.1|19192.1|19191.1|19177.1|0
1743460800000|2025-03-31 22:40:00|19202.7|19188.7|19206.6|19192.6|19207.2|19193.2|19196|19182|0
1743461100000|2025-03-31 22:45:00|19207|19193|19219.6|19205.6|19223.3|19209.3|19203.7|19189.7|0
1743461400000|2025-03-31 22:50:00|19219.5|19205.5|19203.5|19189.5|19222|19208|19202.7|19188.7|0
1743461700000|2025-03-31 22:55:00|19202.7|19188.7|19203.2|19189.2|19212.5|19198.5|19200.1|19186.1|0
1743462000000|2025-03-31 23:00:00|19202.5|19188.5|19212.3|19198.3|19213.7|19199.7|19191.7|19177.7|0
1743462300000|2025-03-31 23:05:00|19212.7|19198.7|19224.7|19210.7|19229.5|19215.5|19207.2|19193.2|0
1743462600000|2025-03-31 23:10:00|19224.8|19210.8|19218.8|19204.8|19234.2|19220.2|19218.6|19204.6|0
1743462900000|2025-03-31 23:15:00|19218.5|19204.5|19206.8|19192.8|19221.2|19207.2|19203.8|19189.8|0
1743463200000|2025-03-31 23:20:00|19206.7|19192.7|19198.7|19184.7|19206.7|19192.7|19194.6|19180.6|0
1743463500000|2025-03-31 23:25:00|19199.7|19185.7|19192.8|19178.8|19201.3|19187.3|19184.5|19170.5|0
1743463800000|2025-03-31 23:30:00|19193|19179|19193.5|19179.5|19196|19182|19179.2|19165.2|0
1743464100000|2025-03-31 23:35:00|19193.3|19179.3|19185.6|19171.6|19198.1|19184.1|19183.1|19169.1|0
1743464400000|2025-03-31 23:40:00|19185.3|19171.3|19180.8|19166.8|19190.5|19176.5|19177|19163|0
1743464700000|2025-03-31 23:45:00|19181|19167|19169.6|19155.6|19183.3|19169.3|19169.2|19155.2|0
1743465000000|2025-03-31 23:50:00|19169.3|19155.3|19178.1|19164.1|19180.6|19166.6|19168.2|19154.2|0
1743465300000|2025-03-31 23:55:00|19177.8|19163.8|19186.5|19172.5|19190.5|19176.5|19176|19162|0
1743465600000|2025-04-01 00:00:00|19186.8|19172.8|19167.7|19153.7|19186.8|19172.8|19161.8|19147.8|0
1743465900000|2025-04-01 00:05:00|19169.5|19155.5|19184.7|19170.7|19189|19175|19169.3|19155.3|0
1743466200000|2025-04-01 00:10:00|19184.1|19170.1|19165.5|19151.5|19190.2|19176.2|19165.1|19151.1|0
1743466500000|2025-04-01 00:15:00|19166.2|19152.2|19186|19172|19188.8|19174.8|19166.2|19152.2|0
1743466800000|2025-04-01 00:20:00|19186.2|19172.2|19184.2|19170.2|19190.7|19176.7|19181.5|19167.5|0
1743467100000|2025-04-01 00:25:00|19185.1|19171.1|19177.8|19163.8|19185.5|19171.5|19172.5|19158.5|0
1743467400000|2025-04-01 00:30:00|19176.2|19162.2|19158.2|19144.2|19176.2|19162.2|19154|19140|0
1743467700000|2025-04-01 00:35:00|19158.1|19144.1|19170.1|19156.1|19170.1|19156.1|19150.5|19136.5|0
1743468000000|2025-04-01 00:40:00|19169.7|19155.7|19151.8|19137.8|19171.3|19157.3|19140.5|19126.5|0
1743468300000|2025-04-01 00:45:00|19152.2|19138.2|19156.7|19142.7|19161.2|19147.2|19148.5|19134.5|0
1743468600000|2025-04-01 00:50:00|19158.3|19144.3|19130.7|19116.7|19158.3|19144.3|19123.6|19109.6|0
1743468900000|2025-04-01 00:55:00|19130.8|19116.8|19147|19133|19149.7|19135.7|19128.5|19114.5|0
1743469200000|2025-04-01 01:00:00|19139.8|19125.8|19135.2|19121.2|19149.1|19135.1|19130.7|19116.7|0
1743469500000|2025-04-01 01:05:00|19133.5|19119.5|19122.1|19108.1|19138.6|19124.6|19112.2|19098.2|0
1743469800000|2025-04-01 01:10:00|19122|19108|19141|19127|19143.2|19129.2|19122|19108|0
1743470100000|2025-04-01 01:15:00|19140.6|19126.6|19156.1|19142.1|19163.8|19149.8|19139|19125|0
1743470400000|2025-04-01 01:20:00|19156.2|19142.2|19164.1|19150.1|19164.1|19150.1|19151.3|19137.3|0
1743470700000|2025-04-01 01:25:00|19163.2|19149.2|19161|19147|19163.7|19149.7|19156.2|19142.2|0
1743471000000|2025-04-01 01:30:00|19161.1|19147.1|19142.2|19128.2|19166.6|19152.6|19139.6|19125.6|0
1743471300000|2025-04-01 01:35:00|19142.1|19128.1|19139.2|19125.2|19144.5|19130.5|19134|19120|0
1743471600000|2025-04-01 01:40:00|19139.8|19125.8|19161.2|19147.2|19161.2|19147.2|19138.3|19124.3|0
1743471900000|2025-04-01 01:45:00|19161.1|19147.1|19171.2|19157.2|19172.6|19158.6|19161.1|19147.1|0
1743472200000|2025-04-01 01:50:00|19171.5|19157.5|19166|19152|19173.8|19159.8|19165.5|19151.5|0
1743472500000|2025-04-01 01:55:00|19165.8|19151.8|19168.7|19154.7|19171.1|19157.1|19165.1|19151.1|0
1743472800000|2025-04-01 02:00:00|19165.8|19151.8|19169.1|19155.1|19174|19160|19165.1|19151.1|0
1743473100000|2025-04-01 02:05:00|19169.2|19155.2|19167.8|19153.8|19171.8|19157.8|19163.5|19149.5|0
1743473400000|2025-04-01 02:10:00|19168|19154|19175.8|19161.8|19177.1|19163.1|19168|19154|0
1743473700000|2025-04-01 02:15:00|19176|19162|19187|19173|19190.2|19176.2|19174.8|19160.8|0
1743474000000|2025-04-01 02:20:00|19186.6|19172.6|19193.8|19179.8|19196.5|19182.5|19183.8|19169.8|0
1743474300000|2025-04-01 02:25:00|19193.2|19179.2|19192.8|19178.8|19199.6|19185.6|19190.1|19176.1|0
1743474600000|2025-04-01 02:30:00|19193.1|19179.1|19196.2|19182.2|19197|19183|19190.8|19176.8|0
1743474900000|2025-04-01 02:35:00|19195.5|19181.5|19195.2|19181.2|19196.6|19182.6|19192.1|19178.1|0
1743475200000|2025-04-01 02:40:00|19194.7|19180.7|19195.2|19181.2|19199.5|19185.5|19190.8|19176.8|0
1743475500000|2025-04-01 02:45:00|19194.6|19180.6|19199.1|19185.1|19199.6|19185.6|19192.3|19178.3|0
1743475800000|2025-04-01 02:50:00|19199|19185|19204.5|19190.5|19208.5|19194.5|19199|19185|0
1743476100000|2025-04-01 02:55:00|19204.6|19190.6|19208.1|19194.1|19209.8|19195.8|19200.8|19186.8|0
1743476400000|2025-04-01 03:00:00|19208|19194|19209.2|19195.2|19213.7|19199.7|19206.8|19192.8|0
1743476700000|2025-04-01 03:05:00|19208.5|19194.5|19204.7|19190.7|19209.3|19195.3|19201.7|19187.7|0
1743477000000|2025-04-01 03:10:00|19204.6|19190.6|19206.6|19192.6|19208.8|19194.8|19203.7|19189.7|0
1743477300000|2025-04-01 03:15:00|19206.7|19192.7|19200.1|19186.1|19207.2|19193.2|19196.3|19182.3|0
1743477600000|2025-04-01 03:20:00|19200.5|19186.5|19201.1|19187.1|19204|19190|19197.8|19183.8|0
1743477900000|2025-04-01 03:25:00|19201.2|19187.2|19199.6|19185.6|19201.8|19187.8|19199|19185|0
1743478200000|2025-04-01 03:30:00|19200|19186|19188.5|19174.5|19201.3|19187.3|19186.5|19172.5|0
1743478500000|2025-04-01 03:35:00|19188.2|19174.2|19183.3|19169.3|19190.3|19176.3|19182.8|19168.8|0
1743478800000|2025-04-01 03:40:00|19183.5|19169.5|19187.1|19173.1|19191.3|19177.3|19183|19169|0
1743479100000|2025-04-01 03:45:00|19187|19173|19194.2|19180.2|19194.3|19180.3|19187|19173|0
1743479400000|2025-04-01 03:50:00|19194.3|19180.3|19193.1|19179.1|19196|19182|19189.3|19175.3|0
1743479700000|2025-04-01 03:55:00|19193.2|19179.2|19188.6|19174.6|19193.8|19179.8|19188.6|19174.6|0
1743480000000|2025-04-01 04:00:00|19188.7|19174.7|19169|19155|19188.7|19174.7|19169|19155|0
1743480300000|2025-04-01 04:05:00|19169.2|19155.2|19178.8|19164.8|19179.5|19165.5|19163.1|19149.1|0
1743480600000|2025-04-01 04:10:00|19179|19165|19183.2|19169.2|19184.1|19170.1|19178|19164|0
1743480900000|2025-04-01 04:15:00|19183.3|19169.3|19188.1|19174.1|19189.7|19175.7|19182.3|19168.3|0
1743481200000|2025-04-01 04:20:00|19188|19174|19188.5|19174.5|19191.8|19177.8|19185.3|19171.3|0
1743481500000|2025-04-01 04:25:00|19188.3|19174.3|19179.7|19165.7|19191.3|19177.3|19177.6|19163.6|0
1743481800000|2025-04-01 04:30:00|19179.8|19165.8|19184.5|19170.5|19185.8|19171.8|19178.3|19164.3|0
1743482100000|2025-04-01 04:35:00|19184.7|19170.7|19185|19171|19188.5|19174.5|19182.8|19168.8|0
1743482400000|2025-04-01 04:40:00|19184.8|19170.8|19178|19164|19185.1|19171.1|19175.1|19161.1|0
1743482700000|2025-04-01 04:45:00|19177.1|19163.1|19182.7|19168.7|19183.2|19169.2|19175.5|19161.5|0
1743483000000|2025-04-01 04:50:00|19183.3|19169.3|19191.8|19177.8|19192.3|19178.3|19182.6|19168.6|0
1743483300000|2025-04-01 04:55:00|19191.7|19177.7|19193.2|19179.2|19195.1|19181.1|19191.3|19177.3|0
1743483600000|2025-04-01 05:00:00|19194.1|19180.1|19206.6|19192.6|19209.1|19195.1|19190.1|19176.1|0
1743483900000|2025-04-01 05:05:00|19206.3|19192.3|19206|19192|19217.5|19203.5|19204.5|19190.5|0
1743484200000|2025-04-01 05:10:00|19205.8|19191.8|19217.5|19203.5|19217.5|19203.5|19205.6|19191.6|0
1743484500000|2025-04-01 05:15:00|19216.1|19202.1|19219.7|19205.7|19222.8|19208.8|19215|19201|0
1743484800000|2025-04-01 05:20:00|19218.7|19204.7|19224.2|19210.2|19225.8|19211.8|19218.7|19204.7|0
1743485100000|2025-04-01 05:25:00|19224|19210|19223.3|19209.3|19227.3|19213.3|19220.8|19206.8|0
1743485400000|2025-04-01 05:30:00|19222.7|19208.7|19208.2|19194.2|19225.6|19211.6|19206.1|19192.1|0
1743485700000|2025-04-01 05:35:00|19208.5|19194.5|19206.8|19192.8|19212.5|19198.5|19202.8|19188.8|0
1743486000000|2025-04-01 05:40:00|19206.7|19192.7|19194.3|19180.3|19209|19195|19192.8|19178.8|0
1743486300000|2025-04-01 05:45:00|19194.1|19180.1|19192.7|19178.7|19196.6|19182.6|19188|19174|0
1743486600000|2025-04-01 05:50:00|19192.8|19178.8|19195.8|19181.8|19195.8|19181.8|19187.6|19173.6|0
1743486900000|2025-04-01 05:55:00|19196.2|19182.2|19188.6|19174.6|19199|19185|19185.8|19171.8|0
1743487200000|2025-04-01 06:00:00|19186.7|19172.7|19187.1|19173.1|19200.8|19186.8|19178.1|19164.1|0
1743487500000|2025-04-01 06:05:00|19187|19173|19194.8|19180.8|19205.5|19191.5|19186.6|19172.6|0
1743487800000|2025-04-01 06:10:00|19195|19181|19194.5|19180.5|19198.3|19184.3|19182.3|19168.3|0
1743488100000|2025-04-01 06:15:00|19194.2|19180.2|19205|19191|19208.1|19194.1|19191.7|19177.7|0
1743488400000|2025-04-01 06:20:00|19205.6|19191.6|19201|19187|19216.8|19202.8|19200.5|19186.5|0
1743488700000|2025-04-01 06:25:00|19200.8|19186.8|19215|19201|19215.7|19201.7|19199.3|19185.3|0
1743489000000|2025-04-01 06:30:00|19213.8|19199.8|19205|19191|19218.2|19204.2|19204.2|19190.2|0
1743489300000|2025-04-01 06:35:00|19205.3|19191.3|19214|19200|19214.5|19200.5|19201.1|19187.1|0
1743489600000|2025-04-01 06:40:00|19214.3|19200.3|19220.2|19206.2|19220.2|19206.2|19207.5|19193.5|0
1743489900000|2025-04-01 06:45:00|19220.3|19206.3|19247.2|19233.2|19248.6|19234.6|19219|19205|0
1743490200000|2025-04-01 06:50:00|19247.1|19233.1|19253.2|19239.2|19258.1|19244.1|19243.6|19229.6|0
1743490500000|2025-04-01 06:55:00|19252.2|19238.2|19257.5|19243.5|19263.6|19249.6|19244.6|19230.6|0
1743490800000|2025-04-01 07:00:00|19259.3|19245.3|19290.7|19276.7|19294.3|19280.3|19245|19231|0
1743491100000|2025-04-01 07:05:00|19291.1|19277.1|19289.1|19275.1|19306.5|19292.5|19283.3|19269.3|0
1743491400000|2025-04-01 07:10:00|19290.7|19276.7|19281.6|19267.6|19297.5|19283.5|19281.6|19267.6|0
1743491700000|2025-04-01 07:15:00|19282.7|19268.7|19267|19253|19283.5|19269.5|19260.8|19246.8|0
1743492000000|2025-04-01 07:20:00|19266.7|19252.7|19261.1|19247.1|19272|19258|19257|19243|0
1743492300000|2025-04-01 07:25:00|19259.1|19245.1|19243|19229|19259.1|19245.1|19238.3|19224.3|0
1743492600000|2025-04-01 07:30:00|19246.7|19232.7|19229.7|19215.7|19251.8|19237.8|19225.5|19211.5|0
1743492900000|2025-04-01 07:35:00|19231.1|19217.1|19224.8|19210.8|19236.5|19222.5|19224.3|19210.3|0
1743493200000|2025-04-01 07:40:00|19223.8|19209.8|19226.1|19212.1|19237.1|19223.1|19223.6|19209.6|0
1743493500000|2025-04-01 07:45:00|19225.6|19211.6|19233.7|19219.7|19236.7|19222.7|19223.6|19209.6|0
1743493800000|2025-04-01 07:50:00|19236.1|19222.1|19225.1|19211.1|19236.1|19222.1|19209.6|19195.6|0
1743494100000|2025-04-01 07:55:00|19225.8|19211.8|19222.6|19208.6|19229.6|19215.6|19217.2|19203.2|0
1743494400000|2025-04-01 08:00:00|19220.8|19206.8|19225.5|19211.5|19230.7|19216.7|19212.3|19198.3|0
1743494700000|2025-04-01 08:05:00|19225|19211|19229.5|19215.5|19238.7|19224.7|19219.7|19205.7|0
1743495000000|2025-04-01 08:10:00|19230.3|19216.3|19235.3|19221.3|19236.5|19222.5|19223.3|19209.3|0
1743495300000|2025-04-01 08:15:00|19235.1|19221.1|19250.5|19236.5|19251.3|19237.3|19227.8|19213.8|0
1743495600000|2025-04-01 08:20:00|19251.1|19237.1|19260.7|19246.7|19262.1|19248.1|19248.2|19234.2|0
1743495900000|2025-04-01 08:25:00|19260.3|19246.3|19275|19261|19280|19266|19259.1|19245.1|0
1743496200000|2025-04-01 08:30:00|19274.8|19260.8|19276.1|19262.1|19277.2|19263.2|19263|19249|0
1743496500000|2025-04-01 08:35:00|19275.5|19261.5|19278.3|19264.3|19279.8|19265.8|19268.5|19254.5|0
1743496800000|2025-04-01 08:40:00|19277.6|19263.6|19291.1|19277.1|19295.1|19281.1|19274.1|19260.1|0
1743497100000|2025-04-01 08:45:00|19291.5|19277.5|19281.1|19267.1|19293.3|19279.3|19276|19262|0
1743497400000|2025-04-01 08:50:00|19281.3|19267.3|19294|19280|19294.7|19280.7|19280.6|19266.6|0
1743497700000|2025-04-01 08:55:00|19294.3|19280.3|19296.1|19282.1|19300.2|19286.2|19291|19277|0
1743498000000|2025-04-01 09:00:00|19296.6|19282.6|19293.8|19279.8|19314.5|19300.5|19288.5|19274.5|0
1743498300000|2025-04-01 09:05:00|19292.3|19278.3|19297|19283|19304.3|19290.3|19290.3|19276.3|0
1743498600000|2025-04-01 09:10:00|19297.3|19283.3|19290.2|19276.2|19305.5|19291.5|19288.7|19274.7|0
1743498900000|2025-04-01 09:15:00|19292.1|19278.1|19310.1|19296.1|19312.2|19298.2|19289.8|19275.8|0
1743499200000|2025-04-01 09:20:00|19309.3|19295.3|19315.1|19301.1|19315.6|19301.6|19307.7|19293.7|0
1743499500000|2025-04-01 09:25:00|19314.1|19300.1|19307.3|19293.3|19314.8|19300.8|19301.5|19287.5|0
1743499800000|2025-04-01 09:30:00|19307.8|19293.8|19321.2|19307.2|19327.5|19313.5|19305.3|19291.3|0
1743500100000|2025-04-01 09:35:00|19321.5|19307.5|19326.5|19312.5|19326.5|19312.5|19314|19300|0
1743500400000|2025-04-01 09:40:00|19326.7|19312.7|19329.6|19315.6|19334.2|19320.2|19324.8|19310.8|0
1743500700000|2025-04-01 09:45:00|19329.5|19315.5|19332.6|19318.6|19335.6|19321.6|19326.7|19312.7|0
1743501000000|2025-04-01 09:50:00|19332.5|19318.5|19325.1|19311.1|19338|19324|19319|19305|0
1743501300000|2025-04-01 09:55:00|19325|19311|19315.2|19301.2|19331.3|19317.3|19313.3|19299.3|0
1743501600000|2025-04-01 10:00:00|19318|19304|19291.6|19277.6|19318|19304|19272.7|19258.7|0
1743501900000|2025-04-01 10:05:00|19291.5|19277.5|19253.2|19239.2|19297|19283|19247.6|19233.6|0
1743502200000|2025-04-01 10:10:00|19252.2|19238.2|19250.2|19236.2|19260.3|19246.3|19234.1|19220.1|0
1743502500000|2025-04-01 10:15:00|19251.2|19237.2|19250|19236|19263|19249|19242.3|19228.3|0
1743502800000|2025-04-01 10:20:00|19249.7|19235.7|19239.8|19225.8|19262.7|19248.7|19238.1|19224.1|0
1743503100000|2025-04-01 10:25:00|19240.1|19226.1|19219.6|19205.6|19247.6|19233.6|19217.7|19203.7|0
1743503400000|2025-04-01 10:30:00|19220|19206|19200.7|19186.7|19220.3|19206.3|19172|19158|0
1743503700000|2025-04-01 10:35:00|19201.6|19187.6|19203.6|19189.6|19213.2|19199.2|19189.3|19175.3|0
1743504000000|2025-04-01 10:40:00|19202.7|19188.7|19213.8|19199.8|19233.1|19219.1|19202.2|19188.2|0
1743504300000|2025-04-01 10:45:00|19211.1|19197.1|19243.1|19229.1|19243.3|19229.3|19206|19192|0
1743504600000|2025-04-01 10:50:00|19242.1|19228.1|19238.5|19224.5|19244.3|19230.3|19229|19215|0
1743504900000|2025-04-01 10:55:00|19238.3|19224.3|19231.3|19217.3|19239.8|19225.8|19225.8|19211.8|0
1743505200000|2025-04-01 11:00:00|19234.5|19220.5|19219|19205|19234.5|19220.5|19203.5|19189.5|0
1743505500000|2025-04-01 11:05:00|19219.1|19205.1|19211.6|19197.6|19229.8|19215.8|19210.7|19196.7|0
1743505800000|2025-04-01 11:10:00|19214.2|19200.2|19192.6|19178.6|19215.6|19201.6|19191.5|19177.5|0
1743506100000|2025-04-01 11:15:00|19192.8|19178.8|19205.5|19191.5|19205.5|19191.5|19181.1|19167.1|0
1743506400000|2025-04-01 11:20:00|19203.7|19189.7|19196.8|19182.8|19206.3|19192.3|19184.1|19170.1|0
1743506700000|2025-04-01 11:25:00|19196.7|19182.7|19187.2|19173.2|19201.1|19187.1|19180|19166|0
1743507000000|2025-04-01 11:30:00|19185|19171|19175.6|19161.6|19199.2|19185.2|19153.3|19139.3|0
1743507300000|2025-04-01 11:35:00|19173.6|19159.6|19150.5|19136.5|19178.7|19164.7|19140|19126|0
1743507600000|2025-04-01 11:40:00|19150.1|19136.1|19173.1|19159.1|19175|19161|19145.6|19131.6|0
1743507900000|2025-04-01 11:45:00|19172.1|19158.1|19179.7|19165.7|19186.7|19172.7|19171.2|19157.2|0
1743508200000|2025-04-01 11:50:00|19180|19166|19163.6|19149.6|19183.6|19169.6|19157.3|19143.3|0
1743508500000|2025-04-01 11:55:00|19163.1|19149.1|19182|19168|19189.2|19175.2|19157.7|19143.7|0
1743508800000|2025-04-01 12:00:00|19177|19163|19175.7|19161.7|19190.5|19176.5|19172|19158|0
1743509100000|2025-04-01 12:05:00|19177|19163|19202.6|19188.6|19204.3|19190.3|19167|19153|0
1743509400000|2025-04-01 12:10:00|19201.7|19187.7|19197|19183|19207.5|19193.5|19180.1|19166.1|0
1743509700000|2025-04-01 12:15:00|19197.1|19183.1|19190.2|19176.2|19217|19203|19186.2|19172.2|0
1743510000000|2025-04-01 12:20:00|19190.6|19176.6|19182.2|19168.2|19193.7|19179.7|19167.7|19153.7|0
1743510300000|2025-04-01 12:25:00|19181.7|19167.7|19186.2|19172.2|19188.1|19174.1|19171.8|19157.8|0
1743510600000|2025-04-01 12:30:00|19184.3|19170.3|19196.2|19182.2|19206.7|19192.7|19182.2|19168.2|0
1743510900000|2025-04-01 12:35:00|19196.5|19182.5|19198.3|19184.3|19207.5|19193.5|19186.3|19172.3|0
1743511200000|2025-04-01 12:40:00|19197.6|19183.6|19193|19179|19204.2|19190.2|19184.3|19170.3|0
1743511500000|2025-04-01 12:45:00|19192.6|19178.6|19196.8|19182.8|19201.6|19187.6|19183.8|19169.8|0
1743511800000|2025-04-01 12:50:00|19196.7|19182.7|19209.6|19195.6|19219.7|19205.7|19196.7|19182.7|0
1743512100000|2025-04-01 12:55:00|19209.5|19195.5|19210.2|19196.2|19221.5|19207.5|19208.1|19194.1|0
1743512400000|2025-04-01 13:00:00|19210.3|19196.3|19222.3|19208.3|19232|19218|19208.6|19194.6|0
1743512700000|2025-04-01 13:05:00|19222.6|19208.6|19224.5|19210.5|19229.6|19215.6|19213.5|19199.5|0
1743513000000|2025-04-01 13:10:00|19226|19212|19229.6|19215.6|19237.2|19223.2|19224.3|19210.3|0
1743513300000|2025-04-01 13:15:00|19228.6|19214.6|19224.3|19210.3|19230.1|19216.1|19217|19203|0
1743513600000|2025-04-01 13:20:00|19224.2|19210.2|19229.6|19215.6|19238.5|19224.5|19223|19209|0
1743513900000|2025-04-01 13:25:00|19230.2|19216.2|19206.6|19192.6|19238.5|19224.5|19203.3|19189.3|0
1743514200000|2025-04-01 13:30:00|19208.6|19194.6|19197.6|19183.6|19259.1|19245.1|19177.1|19163.1|0
1743514500000|2025-04-01 13:35:00|19197.1|19183.1|19214.3|19200.3|19214.3|19200.3|19167|19153|0
1743514800000|2025-04-01 13:40:00|19213.5|19199.5|19228.1|19214.1|19244|19230|19194.1|19180.1|0
1743515100000|2025-04-01 13:45:00|19228|19214|19271.2|19257.2|19288.5|19274.5|19220|19206|0
1743515400000|2025-04-01 13:50:00|19271|19257|19236.3|19222.3|19282.8|19268.8|19235.3|19221.3|0
1743515700000|2025-04-01 13:55:00|19235|19221|19251.1|19237.1|19258.8|19244.8|19209.5|19195.5|0
1743516000000|2025-04-01 14:00:00|19224.2|19210.2|19200.3|19186.3|19249.1|19235.1|19174.5|19160.5|0
1743516300000|2025-04-01 14:05:00|19199.1|19185.1|19174.7|19160.7|19229.1|19215.1|19156.6|19142.6|0
1743516600000|2025-04-01 14:10:00|19177.5|19163.5|19127.1|19113.1|19186|19172|19117.5|19103.5|0
1743516900000|2025-04-01 14:15:00|19129.3|19115.3|19117.1|19103.1|19151.7|19137.7|19113.6|19099.6|0
1743517200000|2025-04-01 14:20:00|19114.6|19100.6|19165|19151|19171.5|19157.5|19090.7|19076.7|0
1743517500000|2025-04-01 14:25:00|19163.3|19149.3|19162.3|19148.3|19188.7|19174.7|19139.5|19125.5|0
1743517800000|2025-04-01 14:30:00|19161.3|19147.3|19181.3|19167.3|19195.8|19181.8|19156.8|19142.8|0
1743518100000|2025-04-01 14:35:00|19180.8|19166.8|19240|19226|19260.8|19246.8|19175.8|19161.8|0
1743518400000|2025-04-01 14:40:00|19233.7|19219.7|19270.2|19256.2|19291.6|19277.6|19227.1|19213.1|0
1743518700000|2025-04-01 14:45:00|19270.6|19256.6|19275.6|19261.6|19286.5|19272.5|19255.7|19241.7|0
1743519000000|2025-04-01 14:50:00|19274.8|19260.8|19321.5|19307.5|19322.2|19308.2|19274.8|19260.8|0
1743519300000|2025-04-01 14:55:00|19321.7|19307.7|19343.5|19329.5|19346.6|19332.6|19300.6|19286.6|0
1743519600000|2025-04-01 15:00:00|19341.6|19327.6|19347.6|19333.6|19363.2|19349.2|19331.8|19317.8|0
1743519900000|2025-04-01 15:05:00|19343.7|19329.7|19376|19362|19382|19368|19343.5|19329.5|0
1743520200000|2025-04-01 15:10:00|19377.7|19363.7|19411.1|19397.1|19413|19399|19354.5|19340.5|0
1743520500000|2025-04-01 15:15:00|19410|19396|19400.5|19386.5|19428|19414|19399.3|19385.3|0
1743520800000|2025-04-01 15:20:00|19400.3|19386.3|19427.8|19413.8|19429.5|19415.5|19383|19369|0
1743521100000|2025-04-01 15:25:00|19426|19412|19393.8|19379.8|19431|19417|19390.2|19376.2|0
1743521400000|2025-04-01 15:30:00|19393.7|19379.7|19397.5|19383.5|19401|19387|19376.5|19362.5|0
1743521700000|2025-04-01 15:35:00|19398.3|19384.3|19389.8|19375.8|19400.5|19386.5|19365.2|19351.2|0
1743522000000|2025-04-01 15:40:00|19387|19373|19401.3|19387.3|19405.1|19391.1|19361.2|19347.2|0
1743522300000|2025-04-01 15:45:00|19400.8|19386.8|19422.8|19408.8|19425.7|19411.7|19398.8|19384.8|0
1743522600000|2025-04-01 15:50:00|19424|19410|19397.7|19383.7|19433.3|19419.3|19387.1|19373.1|0
1743522900000|2025-04-01 15:55:00|19397.8|19383.8|19419.2|19405.2|19421.7|19407.7|19386.2|19372.2|0
1743523200000|2025-04-01 16:00:00|19420.5|19406.5|19429.7|19415.7|19443.2|19429.2|19403|19389|0
1743523500000|2025-04-01 16:05:00|19430.5|19416.5|19440.5|19426.5|19443.2|19429.2|19417.2|19403.2|0
1743523800000|2025-04-01 16:10:00|19441.1|19427.1|19438.6|19424.6|19449.6|19435.6|19424.5|19410.5|0
1743524100000|2025-04-01 16:15:00|19438.8|19424.8|19457.6|19443.6|19465.2|19451.2|19430.1|19416.1|0
1743524400000|2025-04-01 16:20:00|19457.5|19443.5|19433.6|19419.6|19470.5|19456.5|19420.6|19406.6|0
1743524700000|2025-04-01 16:25:00|19432.1|19418.1|19382.2|19368.2|19434.8|19420.8|19373.2|19359.2|0
1743525000000|2025-04-01 16:30:00|19384.6|19370.6|19375.1|19361.1|19396.7|19382.7|19356.7|19342.7|0
1743525300000|2025-04-01 16:35:00|19376.8|19362.8|19351.8|19337.8|19378.7|19364.7|19343.1|19329.1|0
1743525600000|2025-04-01 16:40:00|19351.1|19337.1|19331.6|19317.6|19360.3|19346.3|19325|19311|0
1743525900000|2025-04-01 16:45:00|19332.2|19318.2|19369|19355|19370.6|19356.6|19327|19313|0
1743526200000|2025-04-01 16:50:00|19370.5|19356.5|19406.2|19392.2|19421.5|19407.5|19364.6|19350.6|0
1743526500000|2025-04-01 16:55:00|19405.1|19391.1|19392.2|19378.2|19418.3|19404.3|19392.2|19378.2|0
1743526800000|2025-04-01 17:00:00|19393|19379|19398.9|19384.9|19411.9|19397.9|19388.4|19374.4|0
1743527100000|2025-04-01 17:05:00|19400.4|19386.4|19374.2|19360.2|19400.4|19386.4|19361.5|19347.5|0
1743527400000|2025-04-01 17:10:00|19372.7|19358.7|19395|19381|19396.7|19382.7|19362.5|19348.5|0
1743527700000|2025-04-01 17:15:00|19394.2|19380.2|19355.3|19341.3|19400.9|19386.9|19353.4|19339.4|0
1743528000000|2025-04-01 17:20:00|19356.4|19342.4|19358.7|19344.7|19369.2|19355.2|19352|19338|0
1743528300000|2025-04-01 17:25:00|19357.9|19343.9|19354.9|19340.9|19372.2|19358.2|19347.4|19333.4|0
1743528600000|2025-04-01 17:30:00|19352|19338|19347.7|19333.7|19380.5|19366.5|19346.8|19332.8|0
1743528900000|2025-04-01 17:35:00|19346.4|19332.4|19376|19362|19381.7|19367.7|19346.4|19332.4|0
1743529200000|2025-04-01 17:40:00|19375.7|19361.7|19355.8|19341.8|19398.7|19384.7|19351.9|19337.9|0
1743529500000|2025-04-01 17:45:00|19356.2|19342.2|19380.9|19366.9|19381.8|19367.8|19354.4|19340.4|0
1743529800000|2025-04-01 17:50:00|19377.9|19363.9|19359.2|19345.2|19391|19377|19357.8|19343.8|0
1743530100000|2025-04-01 17:55:00|19359.7|19345.7|19336.2|19322.2|19360.3|19346.3|19331.4|19317.4|0
1743530400000|2025-04-01 18:00:00|19338.2|19324.2|19281|19267|19343.4|19329.4|19268.3|19254.3|0
1743530700000|2025-04-01 18:05:00|19280.9|19266.9|19254.4|19240.4|19289.2|19275.2|19253.4|19239.4|0
1743531000000|2025-04-01 18:10:00|19255.5|19241.5|19272.2|19258.2|19279.3|19265.3|19242.2|19228.2|0
1743531300000|2025-04-01 18:15:00|19271.2|19257.2|19244|19230|19274.4|19260.4|19234|19220|0
1743531600000|2025-04-01 18:20:00|19243.2|19229.2|19216.5|19202.5|19249.9|19235.9|19215.2|19201.2|0
1743531900000|2025-04-01 18:25:00|19216.8|19202.8|19232.3|19218.3|19252.4|19238.4|19216|19202|0
1743532200000|2025-04-01 18:30:00|19232.8|19218.8|19241.9|19227.9|19257.9|19243.9|19229.3|19215.3|0
1743532500000|2025-04-01 18:35:00|19242.2|19228.2|19232|19218|19256.4|19242.4|19227.4|19213.4|0
1743532800000|2025-04-01 18:40:00|19232.9|19218.9|19262.4|19248.4|19262.4|19248.4|19232.9|19218.9|0
1743533100000|2025-04-01 18:45:00|19261.3|19247.3|19228.4|19214.4|19262.7|19248.7|19227.5|19213.5|0
1743533400000|2025-04-01 18:50:00|19228.7|19214.7|19249.2|19235.2|19250.9|19236.9|19220.2|19206.2|0
1743533700000|2025-04-01 18:55:00|19250.2|19236.2|19278.7|19264.7|19282.7|19268.7|19250.2|19236.2|0
1743534000000|2025-04-01 19:00:00|19271.7|19257.7|19286.2|19272.2|19292.4|19278.4|19267.9|19253.9|0
1743534300000|2025-04-01 19:05:00|19285.7|19271.7|19273.9|19259.9|19305.5|19291.5|19273.4|19259.4|0
1743534600000|2025-04-01 19:10:00|19273.4|19259.4|19295.5|19281.5|19296.3|19282.3|19270.2|19256.2|0
1743534900000|2025-04-01 19:15:00|19295.2|19281.2|19299.5|19285.5|19318.4|19304.4|19287.4|19273.4|0
1743535200000|2025-04-01 19:20:00|19298.2|19284.2|19320|19306|19324.7|19310.7|19292.4|19278.4|0
1743535500000|2025-04-01 19:25:00|19318.7|19304.7|19305.8|19291.8|19330.9|19316.9|19305.8|19291.8|0
1743535800000|2025-04-01 19:30:00|19304.4|19290.4|19343.4|19329.4|19357.8|19343.8|19294.3|19280.3|0
1743536100000|2025-04-01 19:35:00|19341.7|19327.7|19364.3|19350.3|19372.8|19358.8|19338.8|19324.8|0
1743536400000|2025-04-01 19:40:00|19364.2|19350.2|19379.3|19365.3|19383.4|19369.4|19361.3|19347.3|0
1743536700000|2025-04-01 19:45:00|19376.4|19362.4|19396.9|19382.9|19404.3|19390.3|19374|19360|0
1743537000000|2025-04-01 19:50:00|19406.9|19392.9|19440.5|19426.5|19443.5|19429.5|19384.3|19370.3|0
1743537300000|2025-04-01 19:55:00|19443.3|19429.3|19434.9|19420.9|19455.5|19441.5|19422.4|19408.4|0
1743537600000|2025-04-01 20:00:00|19433.9|19419.9|19433|19419|19446.2|19432.2|19426.5|19412.5|0
1743537900000|2025-04-01 20:05:00|19433.7|19419.7|19432.5|19418.5|19438.7|19424.7|19429.5|19415.5|0
1743538200000|2025-04-01 20:10:00|19433.2|19419.2|19437.2|19423.2|19439.7|19425.7|19431.2|19417.2|0
1743538500000|2025-04-01 20:15:00|19435.2|19421.2|19428.2|19414.2|19440|19426|19426.2|19412.2|0
1743538800000|2025-04-01 20:20:00|19428|19414|19422.5|19408.5|19432|19418|19422.2|19408.2|0
1743539100000|2025-04-01 20:25:00|19422.2|19408.2|19413.2|19399.2|19423.2|19409.2|19410.5|19396.5|0
1743539400000|2025-04-01 20:30:00|19414|19400|19410.2|19396.2|19414.7|19400.7|19403.5|19389.5|0
1743539700000|2025-04-01 20:35:00|19410|19396|19408.7|19394.7|19415.7|19401.7|19406.2|19392.2|0
1743540000000|2025-04-01 20:40:00|19408.2|19394.2|19411.7|19397.7|19411.7|19397.7|19405.2|19391.2|0
1743540300000|2025-04-01 20:45:00|19409.5|19395.5|19423.7|19409.7|19455.7|19441.7|19409.5|19395.5|0
1743540600000|2025-04-01 20:50:00|19421|19407|19434.5|19420.5|19443.2|19429.2|19415.2|19401.2|0
1743540900000|2025-04-01 20:55:00|19435|19421|19426.8|19412.8|19436.2|19422.2|19422|19408|0
1743541200000|2025-04-01 21:00:00|19426.4|19412.4|19425.4|19411.4|19428.2|19414.2|19423.2|19409.2|0
1743541500000|2025-04-01 21:05:00|19426.7|19412.7|19430.1|19416.1|19431.2|19417.2|19423.6|19409.6|0
1743541800000|2025-04-01 21:10:00|19431.4|19417.4|19426.9|19412.9|19431.7|19417.7|19426.9|19412.9|0
1743542100000|2025-04-01 21:15:00|19426.8|19412.8|19433.9|19419.9|19434.1|19420.1|19426.1|19412.1|0
1743542400000|2025-04-01 21:20:00|19430.9|19416.9|19434.1|19420.1|19434.4|19420.4|19430.9|19416.9|0
1743542700000|2025-04-01 21:25:00|19433.3|19419.3|19435.8|19421.8|19437.2|19423.2|19432.5|19418.5|0
1743543000000|2025-04-01 21:30:00|19436.3|19422.3|19430|19416|19436.6|19422.6|19429.4|19415.4|0
1743543300000|2025-04-01 21:35:00|19429.9|19415.9|19431.1|19417.1|19431.6|19417.6|19429.9|19415.9|0
1743543600000|2025-04-01 21:40:00|19431|19417|19431.1|19417.1|19431.1|19417.1|19427.7|19413.7|0
1743543900000|2025-04-01 21:45:00|19431|19417|19433.2|19419.2|19435.2|19421.2|19431|19417|0
1743544200000|2025-04-01 21:50:00|19432|19418|19433.5|19419.5|19434.8|19420.8|19430.7|19416.7|0
1743544500000|2025-04-01 21:55:00|19434.2|19420.2|19435.1|19421.1|19436.8|19422.8|19433.5|19419.5|0
1743544800000|2025-04-01 22:00:00|19430.2|19416.2|19442.2|19428.2|19446.4|19432.4|19429.2|19415.2|0
1743545100000|2025-04-01 22:05:00|19441.9|19427.9|19459|19445|19464.9|19450.9|19441.7|19427.7|0
1743545400000|2025-04-01 22:10:00|19463.5|19449.5|19484.7|19470.7|19523.5|19509.5|19463.5|19449.5|0
1743545700000|2025-04-01 22:15:00|19483.8|19469.8|19502.9|19488.9|19507.5|19493.5|19477.5|19463.5|0
1743546000000|2025-04-01 22:20:00|19500.7|19486.7|19504.3|19490.3|19505.9|19491.9|19492.5|19478.5|0
1743546300000|2025-04-01 22:25:00|19504.2|19490.2|19500.4|19486.4|19512.7|19498.7|19499.3|19485.3|0
1743546600000|2025-04-01 22:30:00|19501.3|19487.3|19477.7|19463.7|19503.7|19489.7|19469.4|19455.4|0
1743546900000|2025-04-01 22:35:00|19478.7|19464.7|19490.2|19476.2|19495|19481|19468.3|19454.3|0
1743547200000|2025-04-01 22:40:00|19489.4|19475.4|19485.8|19471.8|19495.9|19481.9|19484.3|19470.3|0
1743547500000|2025-04-01 22:45:00|19485.9|19471.9|19484.2|19470.2|19489.4|19475.4|19482.9|19468.9|0
1743547800000|2025-04-01 22:50:00|19484.3|19470.3|19476.4|19462.4|19489.4|19475.4|19474.4|19460.4|0
1743548100000|2025-04-01 22:55:00|19476.3|19462.3|19475.9|19461.9|19479.3|19465.3|19470|19456|0
1743548400000|2025-04-01 23:00:00|19476|19462|19471.2|19457.2|19479|19465|19464.9|19450.9|0
1743548700000|2025-04-01 23:05:00|19472.8|19458.8|19467.3|19453.3|19475.7|19461.7|19466.2|19452.2|0
1743549000000|2025-04-01 23:10:00|19466.3|19452.3|19474|19460|19476|19462|19464.9|19450.9|0
1743549300000|2025-04-01 23:15:00|19474.2|19460.2|19481|19467|19484|19470|19474.2|19460.2|0
1743549600000|2025-04-01 23:20:00|19480.9|19466.9|19485|19471|19488.9|19474.9|19480.9|19466.9|0
1743549900000|2025-04-01 23:25:00|19484.9|19470.9|19490.3|19476.3|19492.3|19478.3|19478.3|19464.3|0
1743550200000|2025-04-01 23:30:00|19490.7|19476.7|19496|19482|19498|19484|19487.5|19473.5|0
1743550500000|2025-04-01 23:35:00|19495.9|19481.9|19487.2|19473.2|19496.2|19482.2|19486.4|19472.4|0
1743550800000|2025-04-01 23:40:00|19487|19473|19487.2|19473.2|19490.4|19476.4|19482.9|19468.9|0
1743551100000|2025-04-01 23:45:00|19487.4|19473.4|19481.9|19467.9|19490.5|19476.5|19481.7|19467.7|0
1743551400000|2025-04-01 23:50:00|19480|19466|19485.2|19471.2|19487.7|19473.7|19472.9|19458.9|0
1743551700000|2025-04-01 23:55:00|19484.4|19470.4|19475.7|19461.7|19485.2|19471.2|19474|19460|0
1743552000000|2025-04-02 00:00:00|19477.7|19463.7|19444.2|19430.2|19477.7|19463.7|19428.7|19414.7|0
1743552300000|2025-04-02 00:05:00|19444.7|19430.7|19435.5|19421.5|19451.3|19437.3|19423.5|19409.5|0
1743552600000|2025-04-02 00:10:00|19434.8|19420.8|19426|19412|19436.5|19422.5|19415.8|19401.8|0
1743552900000|2025-04-02 00:15:00|19425.7|19411.7|19432.7|19418.7|19444.4|19430.4|19424.2|19410.2|0
1743553200000|2025-04-02 00:20:00|19433.5|19419.5|19411.9|19397.9|19433.5|19419.5|19403.3|19389.3|0
1743553500000|2025-04-02 00:25:00|19412.4|19398.4|19405.3|19391.3|19415.8|19401.8|19389.4|19375.4|0
1743553800000|2025-04-02 00:30:00|19405.2|19391.2|19417.4|19403.4|19417.7|19403.7|19395.2|19381.2|0
1743554100000|2025-04-02 00:35:00|19415.9|19401.9|19413.8|19399.8|19417.7|19403.7|19405.2|19391.2|0
1743554400000|2025-04-02 00:40:00|19414.2|19400.2|19419.9|19405.9|19423.7|19409.7|19403|19389|0
1743554700000|2025-04-02 00:45:00|19418.5|19404.5|19413.2|19399.2|19424.4|19410.4|19409.2|19395.2|0
1743555000000|2025-04-02 00:50:00|19413|19399|19405.2|19391.2|19415.9|19401.9|19401.4|19387.4|0
1743555300000|2025-04-02 00:55:00|19405|19391|19403.9|19389.9|19405.7|19391.7|19399|19385|0
1743555600000|2025-04-02 01:00:00|19402.3|19388.3|19404|19390|19405.2|19391.2|19393.3|19379.3|0
1743555900000|2025-04-02 01:05:00|19403.8|19389.8|19403.7|19389.7|19414.5|19400.5|19400|19386|0
1743556200000|2025-04-02 01:10:00|19403.3|19389.3|19412.2|19398.2|19413.9|19399.9|19403.2|19389.2|0
1743556500000|2025-04-02 01:15:00|19411.9|19397.9|19419.7|19405.7|19419.9|19405.9|19407.3|19393.3|0
1743556800000|2025-04-02 01:20:00|19419.2|19405.2|19414.4|19400.4|19420|19406|19410.4|19396.4|0
1743557100000|2025-04-02 01:25:00|19414.3|19400.3|19409.8|19395.8|19416.9|19402.9|19409|19395|0
1743557400000|2025-04-02 01:30:00|19409|19395|19411.9|19397.9|19413.9|19399.9|19400|19386|0
1743557700000|2025-04-02 01:35:00|19411.7|19397.7|19408.8|19394.8|19424.2|19410.2|19408.5|19394.5|0
1743558000000|2025-04-02 01:40:00|19409|19395|19418.2|19404.2|19418.8|19404.8|19405.4|19391.4|0
1743558300000|2025-04-02 01:45:00|19417.9|19403.9|19416.3|19402.3|19419.7|19405.7|19411.3|19397.3|0
1743558600000|2025-04-02 01:50:00|19416|19402|19434|19420|19434.4|19420.4|19413.8|19399.8|0
1743558900000|2025-04-02 01:55:00|19433.7|19419.7|19425.9|19411.9|19434.2|19420.2|19423.8|19409.8|0
1743559200000|2025-04-02 02:00:00|19428.9|19414.9|19414.4|19400.4|19429.7|19415.7|19413.3|19399.3|0
1743559500000|2025-04-02 02:05:00|19413.5|19399.5|19406.3|19392.3|19417.9|19403.9|19404.4|19390.4|0
1743559800000|2025-04-02 02:10:00|19406.2|19392.2|19402.7|19388.7|19408.4|19394.4|19402.3|19388.3|0
1743560100000|2025-04-02 02:15:00|19403|19389|19404.4|19390.4|19405.8|19391.8|19400.2|19386.2|0
1743560400000|2025-04-02 02:20:00|19404.8|19390.8|19406.9|19392.9|19407.4|19393.4|19401.7|19387.7|0
1743560700000|2025-04-02 02:25:00|19406.8|19392.8|19423.9|19409.9|19426.3|19412.3|19406.5|19392.5|0
1743561000000|2025-04-02 02:30:00|19423|19409|19421.9|19407.9|19424.4|19410.4|19417.2|19403.2|0
1743561300000|2025-04-02 02:35:00|19422.5|19408.5|19414.8|19400.8|19425.9|19411.9|19410|19396|0
1743561600000|2025-04-02 02:40:00|19415|19401|19409.9|19395.9|19418|19404|19409.2|19395.2|0
1743561900000|2025-04-02 02:45:00|19410|19396|19409.8|19395.8|19416.8|19402.8|19409.4|19395.4|0
1743562200000|2025-04-02 02:50:00|19410.3|19396.3|19414.2|19400.2|19414.9|19400.9|19409.3|19395.3|0
1743562500000|2025-04-02 02:55:00|19414.7|19400.7|19412|19398|19414.9|19400.9|19411|19397|0
1743562800000|2025-04-02 03:00:00|19411.9|19397.9|19418.9|19404.9|19420.4|19406.4|19410.7|19396.7|0
1743563100000|2025-04-02 03:05:00|19418|19404|19410.8|19396.8|19419.2|19405.2|19409.5|19395.5|0
1743563400000|2025-04-02 03:10:00|19410.9|19396.9|19407.8|19393.8|19414|19400|19407.8|19393.8|0
1743563700000|2025-04-02 03:15:00|19407.9|19393.9|19403.7|19389.7|19409.3|19395.3|19402.9|19388.9|0
1743564000000|2025-04-02 03:20:00|19403.5|19389.5|19408.4|19394.4|19411|19397|19403.5|19389.5|0
1743564300000|2025-04-02 03:25:00|19408.3|19394.3|19409|19395|19409.8|19395.8|19406.8|19392.8|0
1743564600000|2025-04-02 03:30:00|19410.2|19396.2|19408.3|19394.3|19412.8|19398.8|19406.3|19392.3|0
1743564900000|2025-04-02 03:35:00|19408.4|19394.4|19398.3|19384.3|19409|19395|19397|19383|0
1743565200000|2025-04-02 03:40:00|19398.4|19384.4|19396.8|19382.8|19402.3|19388.3|19396.4|19382.4|0
1743565500000|2025-04-02 03:45:00|19397|19383|19400.3|19386.3|19401.5|19387.5|19393.4|19379.4|0
1743565800000|2025-04-02 03:50:00|19400.4|19386.4|19401|19387|19404.5|19390.5|19400.3|19386.3|0
1743566100000|2025-04-02 03:55:00|19400.9|19386.9|19400.2|19386.2|19403.4|19389.4|19399.3|19385.3|0
1743566400000|2025-04-02 04:00:00|19399.8|19385.8|19403.2|19389.2|19404|19390|19397.5|19383.5|0
1743566700000|2025-04-02 04:05:00|19403.3|19389.3|19400.9|19386.9|19405|19391|19399|19385|0
1743567000000|2025-04-02 04:10:00|19401|19387|19397.4|19383.4|19402|19388|19397.3|19383.3|0
1743567300000|2025-04-02 04:15:00|19397.5|19383.5|19404.8|19390.8|19405.4|19391.4|19397.2|19383.2|0
1743567600000|2025-04-02 04:20:00|19405|19391|19401.9|19387.9|19405|19391|19399.2|19385.2|0
1743567900000|2025-04-02 04:25:00|19401.4|19387.4|19401.7|19387.7|19403.2|19389.2|19399.9|19385.9|0
1743568200000|2025-04-02 04:30:00|19402.8|19388.8|19407.4|19393.4|19407.7|19393.7|19399.2|19385.2|0
1743568500000|2025-04-02 04:35:00|19407.5|19393.5|19410.7|19396.7|19411.3|19397.3|19406.5|19392.5|0
1743568800000|2025-04-02 04:40:00|19410.3|19396.3|19416.8|19402.8|19419.5|19405.5|19410.3|19396.3|0
1743569100000|2025-04-02 04:45:00|19417.3|19403.3|19413|19399|19420.9|19406.9|19411.9|19397.9|0
1743569400000|2025-04-02 04:50:00|19412.9|19398.9|19416.7|19402.7|19419.4|19405.4|19412.5|19398.5|0
1743569700000|2025-04-02 04:55:00|19416.5|19402.5|19422.3|19408.3|19422.9|19408.9|19414.5|19400.5|0
1743570000000|2025-04-02 05:00:00|19423.2|19409.2|19412.7|19398.7|19423.3|19409.3|19411.7|19397.7|0
1743570300000|2025-04-02 05:05:00|19412.5|19398.5|19405.7|19391.7|19414.2|19400.2|19405.7|19391.7|0
1743570600000|2025-04-02 05:10:00|19405.8|19391.8|19407.3|19393.3|19410.2|19396.2|19405.8|19391.8|0
1743570900000|2025-04-02 05:15:00|19406.5|19392.5|19412.7|19398.7|19412.8|19398.8|19406.5|19392.5|0
1743571200000|2025-04-02 05:20:00|19412.5|19398.5|19408.9|19394.9|19414|19400|19408.7|19394.7|0
1743571500000|2025-04-02 05:25:00|19407.8|19393.8|19402|19388|19410.7|19396.7|19399.3|19385.3|0
1743571800000|2025-04-02 05:30:00|19404.3|19390.3|19410.2|19396.2|19412.5|19398.5|19404.3|19390.3|0
1743572100000|2025-04-02 05:35:00|19410.3|19396.3|19412.2|19398.2|19413|19399|19409.3|19395.3|0
1743572400000|2025-04-02 05:40:00|19412|19398|19413.4|19399.4|19415.3|19401.3|19408.5|19394.5|0
1743572700000|2025-04-02 05:45:00|19413.5|19399.5|19406.2|19392.2|19413.7|19399.7|19404.8|19390.8|0
1743573000000|2025-04-02 05:50:00|19406.3|19392.3|19401.5|19387.5|19408.3|19394.3|19399.5|19385.5|0
1743573300000|2025-04-02 05:55:00|19401.4|19387.4|19389.9|19375.9|19402.8|19388.8|19382|19368|0
1743573600000|2025-04-02 06:00:00|19389.4|19375.4|19384.5|19370.5|19389.4|19375.4|19377.3|19363.3|0
1743573900000|2025-04-02 06:05:00|19384.7|19370.7|19398.2|19384.2|19398.3|19384.3|19383.3|19369.3|0
1743574200000|2025-04-02 06:10:00|19398.4|19384.4|19393.8|19379.8|19399.2|19385.2|19387.9|19373.9|0
1743574500000|2025-04-02 06:15:00|19393.7|19379.7|19417.9|19403.9|19419|19405|19388.2|19374.2|0
1743574800000|2025-04-02 06:20:00|19418.8|19404.8|19414.2|19400.2|19421.3|19407.3|19404.4|19390.4|0
1743575100000|2025-04-02 06:25:00|19413.8|19399.8|19407.5|19393.5|19415.2|19401.2|19402.8|19388.8|0
1743575400000|2025-04-02 06:30:00|19408.3|19394.3|19400.5|19386.5|19409.7|19395.7|19397.9|19383.9|0
1743575700000|2025-04-02 06:35:00|19400.4|19386.4|19404.8|19390.8|19404.8|19390.8|19397.3|19383.3|0
1743576000000|2025-04-02 06:40:00|19405.4|19391.4|19415.2|19401.2|19415.5|19401.5|19402.5|19388.5|0
1743576300000|2025-04-02 06:45:00|19415.5|19401.5|19403.2|19389.2|19415.5|19401.5|19402.9|19388.9|0
1743576600000|2025-04-02 06:50:00|19402.4|19388.4|19409.5|19395.5|19409.8|19395.8|19402.3|19388.3|0
1743576900000|2025-04-02 06:55:00|19409.8|19395.8|19395.3|19381.3|19409.8|19395.8|19394.8|19380.8|0
1743577200000|2025-04-02 07:00:00|19394.2|19380.2|19390.2|19376.2|19416.3|19402.3|19389.2|19375.2|0
1743577500000|2025-04-02 07:05:00|19390|19376|19380.9|19366.9|19392.4|19378.4|19372.5|19358.5|0
1743577800000|2025-04-02 07:10:00|19382.3|19368.3|19378.8|19364.8|19390|19376|19368|19354|0
1743578100000|2025-04-02 07:15:00|19379.2|19365.2|19386.9|19372.9|19389.8|19375.8|19370.4|19356.4|0
1743578400000|2025-04-02 07:20:00|19387.5|19373.5|19379.4|19365.4|19393.4|19379.4|19375.7|19361.7|0
1743578700000|2025-04-02 07:25:00|19381.4|19367.4|19378.2|19364.2|19382.4|19368.4|19366.7|19352.7|0
1743579000000|2025-04-02 07:30:00|19380|19366|19376|19362|19382.5|19368.5|19368.7|19354.7|0
1743579300000|2025-04-02 07:35:00|19377.3|19363.3|19354.7|19340.7|19377.8|19363.8|19349|19335|0
1743579600000|2025-04-02 07:40:00|19356.2|19342.2|19351.7|19337.7|19372.2|19358.2|19349|19335|0
1743579900000|2025-04-02 07:45:00|19351.8|19337.8|19356.5|19342.5|19364.4|19350.4|19350.9|19336.9|0
1743580200000|2025-04-02 07:50:00|19354.9|19340.9|19352.8|19338.8|19359.8|19345.8|19351.3|19337.3|0
1743580500000|2025-04-02 07:55:00|19352.7|19338.7|19365.5|19351.5|19369.8|19355.8|19349.8|19335.8|0
1743580800000|2025-04-02 08:00:00|19365.2|19351.2|19350.8|19336.8|19365.2|19351.2|19344.2|19330.2|0
1743581100000|2025-04-02 08:05:00|19350.4|19336.4|19343.9|19329.9|19351.3|19337.3|19331.2|19317.2|0
1743581400000|2025-04-02 08:10:00|19343.4|19329.4|19348.8|19334.8|19360.3|19346.3|19342.8|19328.8|0
1743581700000|2025-04-02 08:15:00|19348|19334|19357.4|19343.4|19357.9|19343.9|19346.8|19332.8|0
1743582000000|2025-04-02 08:20:00|19357.5|19343.5|19354.5|19340.5|19373|19359|19354.5|19340.5|0
1743582300000|2025-04-02 08:25:00|19353|19339|19377.2|19363.2|19380.8|19366.8|19353|19339|0
1743582600000|2025-04-02 08:30:00|19375.7|19361.7|19384.7|19370.7|19393.5|19379.5|19369.9|19355.9|0
1743582900000|2025-04-02 08:35:00|19384.5|19370.5|19384.7|19370.7|19387.2|19373.2|19375.4|19361.4|0
1743583200000|2025-04-02 08:40:00|19382.7|19368.7|19381.3|19367.3|19396.8|19382.8|19380|19366|0
1743583500000|2025-04-02 08:45:00|19381.5|19367.5|19378.2|19364.2|19382.9|19368.9|19375.7|19361.7|0
1743583800000|2025-04-02 08:50:00|19378.3|19364.3|19367.3|19353.3|19381.2|19367.2|19361.5|19347.5|0
1743584100000|2025-04-02 08:55:00|19367.7|19353.7|19361.7|19347.7|19370.5|19356.5|19357.4|19343.4|0
1743584400000|2025-04-02 09:00:00|19360.5|19346.5|19360.3|19346.3|19364.5|19350.5|19354.3|19340.3|0
1743584700000|2025-04-02 09:05:00|19360.4|19346.4|19378.2|19364.2|19379.9|19365.9|19355.7|19341.7|0
1743585000000|2025-04-02 09:10:00|19378|19364|19370.4|19356.4|19386|19372|19368.8|19354.8|0
1743585300000|2025-04-02 09:15:00|19368|19354|19364.7|19350.7|19371.8|19357.8|19358.3|19344.3|0
1743585600000|2025-04-02 09:20:00|19364.5|19350.5|19359.3|19345.3|19367.8|19353.8|19358|19344|0
1743585900000|2025-04-02 09:25:00|19358.4|19344.4|19351.8|19337.8|19359.8|19345.8|19346.8|19332.8|0
1743586200000|2025-04-02 09:30:00|19351.7|19337.7|19361.5|19347.5|19361.5|19347.5|19348.3|19334.3|0
1743586500000|2025-04-02 09:35:00|19361.2|19347.2|19367|19353|19373.4|19359.4|19357.2|19343.2|0
1743586800000|2025-04-02 09:40:00|19366.9|19352.9|19373.5|19359.5|19375.8|19361.8|19363.5|19349.5|0
1743587100000|2025-04-02 09:45:00|19371.4|19357.4|19360.4|19346.4|19371.5|19357.5|19357.8|19343.8|0
1743587400000|2025-04-02 09:50:00|19361.2|19347.2|19348.3|19334.3|19361.8|19347.8|19348.3|19334.3|0
1743587700000|2025-04-02 09:55:00|19349.3|19335.3|19347.9|19333.9|19355.5|19341.5|19343.8|19329.8|0
1743588000000|2025-04-02 10:00:00|19348.8|19334.8|19319.2|19305.2|19354.9|19340.9|19289.2|19275.2|0
1743588300000|2025-04-02 10:05:00|19317.4|19303.4|19329.4|19315.4|19336.7|19322.7|19311.2|19297.2|0
1743588600000|2025-04-02 10:10:00|19328.7|19314.7|19328.7|19314.7|19332.9|19318.9|19312.7|19298.7|0
1743588900000|2025-04-02 10:15:00|19330.8|19316.8|19329.7|19315.7|19343.4|19329.4|19321.5|19307.5|0
1743589200000|2025-04-02 10:20:00|19330|19316|19318.4|19304.4|19335.4|19321.4|19317.3|19303.3|0
1743589500000|2025-04-02 10:25:00|19317.5|19303.5|19318.7|19304.7|19325.7|19311.7|19302.8|19288.8|0
1743589800000|2025-04-02 10:30:00|19319.2|19305.2|19310|19296|19323.7|19309.7|19307.9|19293.9|0
1743590100000|2025-04-02 10:35:00|19309.8|19295.8|19303.9|19289.9|19309.8|19295.8|19288.2|19274.2|0
1743590400000|2025-04-02 10:40:00|19303.7|19289.7|19296.3|19282.3|19305|19291|19286.8|19272.8|0
1743590700000|2025-04-02 10:45:00|19295.7|19281.7|19314.3|19300.3|19318.2|19304.2|19294.8|19280.8|0
1743591000000|2025-04-02 10:50:00|19314.2|19300.2|19313.8|19299.8|19317.9|19303.9|19308.8|19294.8|0
1743591300000|2025-04-02 10:55:00|19312.9|19298.9|19303|19289|19313.3|19299.3|19295.5|19281.5|0
1743591600000|2025-04-02 11:00:00|19302.9|19288.9|19284|19270|19303.7|19289.7|19279.5|19265.5|0
1743591900000|2025-04-02 11:05:00|19283|19269|19304.3|19290.3|19308.3|19294.3|19280.5|19266.5|0
1743592200000|2025-04-02 11:10:00|19304.2|19290.2|19297|19283|19314.4|19300.4|19296.7|19282.7|0
1743592500000|2025-04-02 11:15:00|19297.4|19283.4|19308.9|19294.9|19309.4|19295.4|19288.8|19274.8|0
1743592800000|2025-04-02 11:20:00|19308.7|19294.7|19303.3|19289.3|19309.5|19295.5|19295.4|19281.4|0
1743593100000|2025-04-02 11:25:00|19302.8|19288.8|19292.3|19278.3|19306.7|19292.7|19288.9|19274.9|0
1743593400000|2025-04-02 11:30:00|19291.2|19277.2|19297.3|19283.3|19303.8|19289.8|19285.4|19271.4|0
1743593700000|2025-04-02 11:35:00|19296.9|19282.9|19279.7|19265.7|19298.4|19284.4|19275.5|19261.5|0
1743594000000|2025-04-02 11:40:00|19281.7|19267.7|19281.5|19267.5|19286.9|19272.9|19270.7|19256.7|0
1743594300000|2025-04-02 11:45:00|19281.4|19267.4|19285.7|19271.7|19295.9|19281.9|19277.8|19263.8|0
1743594600000|2025-04-02 11:50:00|19285.5|19271.5|19279.5|19265.5|19290.9|19276.9|19273.4|19259.4|0
1743594900000|2025-04-02 11:55:00|19279|19265|19260.7|19246.7|19284.7|19270.7|19256.3|19242.3|0
1743595200000|2025-04-02 12:00:00|19261.4|19247.4|19241.2|19227.2|19262.7|19248.7|19231.9|19217.9|0
1743595500000|2025-04-02 12:05:00|19239.7|19225.7|19207.8|19193.8|19240.2|19226.2|19205.3|19191.3|0
1743595800000|2025-04-02 12:10:00|19207.4|19193.4|19228.5|19214.5|19234.9|19220.9|19204.3|19190.3|0
1743596100000|2025-04-02 12:15:00|19227.8|19213.8|19225.2|19211.2|19243|19229|19212.3|19198.3|0
1743596400000|2025-04-02 12:20:00|19223.9|19209.9|19206.8|19192.8|19233.4|19219.4|19198.5|19184.5|0
1743596700000|2025-04-02 12:25:00|19208.2|19194.2|19176.3|19162.3|19211|19197|19175.8|19161.8|0
1743597000000|2025-04-02 12:30:00|19178|19164|19187.2|19173.2|19199.3|19185.3|19177.7|19163.7|0
1743597300000|2025-04-02 12:35:00|19189.4|19175.4|19201|19187|19203.8|19189.8|19180.3|19166.3|0
1743597600000|2025-04-02 12:40:00|19200.8|19186.8|19204.5|19190.5|19208.5|19194.5|19191.5|19177.5|0
1743597900000|2025-04-02 12:45:00|19204.4|19190.4|19216.4|19202.4|19225.3|19211.3|19202.7|19188.7|0
1743598200000|2025-04-02 12:50:00|19215|19201|19211.3|19197.3|19220.4|19206.4|19202.8|19188.8|0
1743598500000|2025-04-02 12:55:00|19212|19198|19218.5|19204.5|19223.8|19209.8|19207|19193|0
1743598800000|2025-04-02 13:00:00|19218|19204|19189.5|19175.5|19218|19204|19183.3|19169.3|0
1743599100000|2025-04-02 13:05:00|19188.9|19174.9|19202.3|19188.3|19210.8|19196.8|19188.4|19174.4|0
1743599400000|2025-04-02 13:10:00|19202.5|19188.5|19185.8|19171.8|19204.8|19190.8|19185.3|19171.3|0
1743599700000|2025-04-02 13:15:00|19186.7|19172.7|19187.7|19173.7|19193.3|19179.3|19179.2|19165.2|0
1743600000000|2025-04-02 13:20:00|19188.8|19174.8|19173.8|19159.8|19197.8|19183.8|19173.7|19159.7|0
1743600300000|2025-04-02 13:25:00|19164.8|19150.8|19158.9|19144.9|19174.3|19160.3|19151.9|19137.9|0
1743600600000|2025-04-02 13:30:00|19160.8|19146.8|19248|19234|19249.8|19235.8|19151.5|19137.5|0
1743600900000|2025-04-02 13:35:00|19250.3|19236.3|19330.3|19316.3|19349.7|19335.7|19246|19232|0
1743601200000|2025-04-02 13:40:00|19331.3|19317.3|19363.5|19349.5|19363.5|19349.5|19307.3|19293.3|0
1743601500000|2025-04-02 13:45:00|19363.4|19349.4|19399.5|19385.5|19400.9|19386.9|19355.9|19341.9|0
1743601800000|2025-04-02 13:50:00|19398.5|19384.5|19361.5|19347.5|19410.7|19396.7|19361.5|19347.5|0
1743602100000|2025-04-02 13:55:00|19361.8|19347.8|19373.4|19359.4|19388.5|19374.5|19358.3|19344.3|0
1743602400000|2025-04-02 14:00:00|19363.7|19349.7|19442.5|19428.5|19450.7|19436.7|19351.8|19337.8|0
1743602700000|2025-04-02 14:05:00|19445.8|19431.8|19365.8|19351.8|19450.5|19436.5|19351.8|19337.8|0
1743603000000|2025-04-02 14:10:00|19364.8|19350.8|19364|19350|19381.4|19367.4|19324|19310|0
1743603300000|2025-04-02 14:15:00|19362|19348|19398.2|19384.2|19405|19391|19353.8|19339.8|0
1743603600000|2025-04-02 14:20:00|19395.5|19381.5|19433.3|19419.3|19436.3|19422.3|19385.5|19371.5|0
1743603900000|2025-04-02 14:25:00|19431.9|19417.9|19430|19416|19437|19423|19389.3|19375.3|0
1743604200000|2025-04-02 14:30:00|19430.5|19416.5|19423.3|19409.3|19459|19445|19419|19405|0
1743604500000|2025-04-02 14:35:00|19422.4|19408.4|19423.8|19409.8|19429|19415|19393.2|19379.2|0
1743604800000|2025-04-02 14:40:00|19420.3|19406.3|19416.3|19402.3|19441.8|19427.8|19401.7|19387.7|0
1743605100000|2025-04-02 14:45:00|19417.5|19403.5|19439.3|19425.3|19445.2|19431.2|19414.3|19400.3|0
1743605400000|2025-04-02 14:50:00|19438|19424|19430|19416|19452.3|19438.3|19425.3|19411.3|0
1743605700000|2025-04-02 14:55:00|19429.7|19415.7|19464.8|19450.8|19470.7|19456.7|19417.9|19403.9|0
1743606000000|2025-04-02 15:00:00|19459.9|19445.9|19453.7|19439.7|19463.7|19449.7|19428.5|19414.5|0
1743606300000|2025-04-02 15:05:00|19453.5|19439.5|19466.4|19452.4|19466.7|19452.7|19440.4|19426.4|0
1743606600000|2025-04-02 15:10:00|19466.2|19452.2|19418.4|19404.4|19466.5|19452.5|19417.2|19403.2|0
1743606900000|2025-04-02 15:15:00|19417.3|19403.3|19453.7|19439.7|19453.7|19439.7|19411|19397|0
1743607200000|2025-04-02 15:20:00|19453.5|19439.5|19505.4|19491.4|19510.4|19496.4|19450.7|19436.7|0
1743607500000|2025-04-02 15:25:00|19505.7|19491.7|19526.8|19512.8|19545.8|19531.8|19504.4|19490.4|0
1743607800000|2025-04-02 15:30:00|19523.4|19509.4|19536.5|19522.5|19536.5|19522.5|19515.3|19501.3|0
1743608100000|2025-04-02 15:35:00|19533|19519|19533.7|19519.7|19544.2|19530.2|19516.5|19502.5|0
1743608400000|2025-04-02 15:40:00|19534.8|19520.8|19501.2|19487.2|19541.4|19527.4|19498.3|19484.3|0
1743608700000|2025-04-02 15:45:00|19499.8|19485.8|19467.9|19453.9|19507.9|19493.9|19461.3|19447.3|0
1743609000000|2025-04-02 15:50:00|19466.5|19452.5|19476.9|19462.9|19485.5|19471.5|19443.7|19429.7|0
1743609300000|2025-04-02 15:55:00|19476|19462|19499.8|19485.8|19518.4|19504.4|19470.3|19456.3|0
1743609600000|2025-04-02 16:00:00|19498.7|19484.7|19497|19483|19518.4|19504.4|19490.7|19476.7|0
1743609900000|2025-04-02 16:05:00|19497.4|19483.4|19517.8|19503.8|19518.7|19504.7|19494.2|19480.2|0
1743610200000|2025-04-02 16:10:00|19518.4|19504.4|19552.8|19538.8|19559|19545|19513.7|19499.7|0
1743610500000|2025-04-02 16:15:00|19552|19538|19567.7|19553.7|19570.4|19556.4|19549.4|19535.4|0
1743610800000|2025-04-02 16:20:00|19566.9|19552.9|19577.9|19563.9|19581.5|19567.5|19555.4|19541.4|0
1743611100000|2025-04-02 16:25:00|19574.9|19560.9|19598.3|19584.3|19599.4|19585.4|19562.9|19548.9|0
1743611400000|2025-04-02 16:30:00|19600.3|19586.3|19605.7|19591.7|19613.8|19599.8|19588.4|19574.4|0
1743611700000|2025-04-02 16:35:00|19604.7|19590.7|19585.4|19571.4|19605.7|19591.7|19571.2|19557.2|0
1743612000000|2025-04-02 16:40:00|19586|19572|19605.2|19591.2|19605.7|19591.7|19568.9|19554.9|0
1743612300000|2025-04-02 16:45:00|19604.5|19590.5|19644.2|19630.2|19648.9|19634.9|19588.7|19574.7|0
1743612600000|2025-04-02 16:50:00|19645.2|19631.2|19635.9|19621.9|19660.7|19646.7|19621|19607|0
1743612900000|2025-04-02 16:55:00|19635.3|19621.3|19645.5|19631.5|19651.7|19637.7|19621.4|19607.4|0
1743613200000|2025-04-02 17:00:00|19647|19633|19667.1|19653.1|19670.6|19656.6|19643.1|19629.1|0
1743613500000|2025-04-02 17:05:00|19665.8|19651.8|19676.7|19662.7|19684.7|19670.7|19662.7|19648.7|0
1743613800000|2025-04-02 17:10:00|19676.1|19662.1|19700.1|19686.1|19721.1|19707.1|19676.1|19662.1|0
1743614100000|2025-04-02 17:15:00|19701.5|19687.5|19697.1|19683.1|19704.1|19690.1|19688.7|19674.7|0
1743614400000|2025-04-02 17:20:00|19698.3|19684.3|19683.7|19669.7|19698.6|19684.6|19662.6|19648.6|0
1743614700000|2025-04-02 17:25:00|19683.8|19669.8|19666.6|19652.6|19685.5|19671.5|19665.6|19651.6|0
1743615000000|2025-04-02 17:30:00|19663.6|19649.6|19646.6|19632.6|19667.3|19653.3|19631.2|19617.2|0
1743615300000|2025-04-02 17:35:00|19647.7|19633.7|19634.8|19620.8|19647.7|19633.7|19614.8|19600.8|0
1743615600000|2025-04-02 17:40:00|19635.3|19621.3|19606.3|19592.3|19642.8|19628.8|19589.6|19575.6|0
1743615900000|2025-04-02 17:45:00|19603.2|19589.2|19579.1|19565.1|19604.3|19590.3|19563.1|19549.1|0
1743616200000|2025-04-02 17:50:00|19575.1|19561.1|19573.5|19559.5|19577.1|19563.1|19551.8|19537.8|0
1743616500000|2025-04-02 17:55:00|19574.7|19560.7|19576.1|19562.1|19591.1|19577.1|19562.6|19548.6|0
1743616800000|2025-04-02 18:00:00|19574.1|19560.1|19547.1|19533.1|19590.1|19576.1|19547.1|19533.1|0
1743617100000|2025-04-02 18:05:00|19545.5|19531.5|19517.1|19503.1|19546.5|19532.5|19503.3|19489.3|0
1743617400000|2025-04-02 18:10:00|19519.6|19505.6|19521|19507|19533|19519|19499.5|19485.5|0
1743617700000|2025-04-02 18:15:00|19520.1|19506.1|19499.5|19485.5|19529.7|19515.7|19491.2|19477.2|0
1743618000000|2025-04-02 18:20:00|19500.8|19486.8|19480.7|19466.7|19518.5|19504.5|19476.6|19462.6|0
1743618300000|2025-04-02 18:25:00|19479.6|19465.6|19445.1|19431.1|19493.6|19479.6|19445.1|19431.1|0
1743618600000|2025-04-02 18:30:00|19444.6|19430.6|19484.2|19470.2|19485|19471|19439.8|19425.8|0
1743618900000|2025-04-02 18:35:00|19485.1|19471.1|19529.5|19515.5|19529.6|19515.6|19476.1|19462.1|0
1743619200000|2025-04-02 18:40:00|19530|19516|19526.6|19512.6|19545.3|19531.3|19514|19500|0
1743619500000|2025-04-02 18:45:00|19527.2|19513.2|19526.7|19512.7|19531.8|19517.8|19506.6|19492.6|0
1743619800000|2025-04-02 18:50:00|19525.5|19511.5|19506.7|19492.7|19525.5|19511.5|19493.8|19479.8|0
1743620100000|2025-04-02 18:55:00|19506.5|19492.5|19439.5|19425.5|19506.5|19492.5|19437.7|19423.7|0
1743620400000|2025-04-02 19:00:00|19443.1|19429.1|19506.1|19492.1|19509.3|19495.3|19443.1|19429.1|0
1743620700000|2025-04-02 19:05:00|19506.2|19492.2|19497|19483|19514.6|19500.6|19486.1|19472.1|0
1743621000000|2025-04-02 19:10:00|19494|19480|19473|19459|19502.3|19488.3|19473|19459|0
1743621300000|2025-04-02 19:15:00|19471.2|19457.2|19468.8|19454.8|19493.2|19479.2|19454.5|19440.5|0
1743621600000|2025-04-02 19:20:00|19468.2|19454.2|19502.1|19488.1|19509.5|19495.5|19465.7|19451.7|0
1743621900000|2025-04-02 19:25:00|19502.6|19488.6|19525.3|19511.3|19530.2|19516.2|19476.1|19462.1|0
1743622200000|2025-04-02 19:30:00|19521|19507|19565.5|19551.5|19577.6|19563.6|19505.2|19491.2|0
1743622500000|2025-04-02 19:35:00|19564.5|19550.5|19564.1|19550.1|19584.7|19570.7|19554.8|19540.8|0
1743622800000|2025-04-02 19:40:00|19565.4|19551.4|19586|19572|19598|19584|19560|19546|0
1743623100000|2025-04-02 19:45:00|19587.9|19573.9|19608.7|19594.7|19624.5|19610.5|19583.2|19569.2|0
1743623400000|2025-04-02 19:50:00|19613.7|19599.7|19596.7|19582.7|19621|19607|19589.6|19575.6|0
1743623700000|2025-04-02 19:55:00|19611.1|19597.1|19579.1|19565.1|19618.4|19604.4|19579.1|19565.1|0
1743624000000|2025-04-02 20:00:00|19575.7|19561.7|19579.2|19565.2|19600.4|19586.4|19564.7|19550.7|0
1743624300000|2025-04-02 20:05:00|19580.4|19566.4|19570.9|19556.9|19596.9|19582.9|19552.9|19538.9|0
1743624600000|2025-04-02 20:10:00|19571.9|19557.9|19783.4|19769.4|19801.2|19787.2|19521.9|19507.9|0
1743624900000|2025-04-02 20:15:00|19777.9|19763.9|19790.2|19776.2|19871.4|19857.4|19750.7|19736.7|0
1743625200000|2025-04-02 20:20:00|19791.4|19777.4|19788.2|19774.2|19793.2|19779.2|19708.7|19694.7|0
1743625500000|2025-04-02 20:25:00|19789.2|19775.2|19220.2|19206.2|19804.2|19790.2|19212.4|19198.4|0
1743625800000|2025-04-02 20:30:00|19211.7|19197.7|19182.2|19168.2|19260.2|19246.2|19155.4|19141.4|0
1743626100000|2025-04-02 20:35:00|19184.9|19170.9|19063.9|19049.9|19209.2|19195.2|18947.9|18933.9|0
1743626400000|2025-04-02 20:40:00|19057.2|19043.2|18978.2|18964.2|19071.4|19057.4|18908.9|18894.9|0
1743626700000|2025-04-02 20:45:00|18979.9|18965.9|19038.9|19024.9|19052.4|19038.4|18919.9|18905.9|0
1743627000000|2025-04-02 20:50:00|19029.4|19015.4|19001.2|18987.2|19053.2|19039.2|18995.4|18981.4|0
1743627300000|2025-04-02 20:55:00|18999.4|18985.4|18960.8|18946.8|19045.7|19031.7|18934.2|18920.2|0
1743627600000|2025-04-02 21:00:00|18965.2|18951.2|19003|18989|19004|18990|18960.4|18946.4|0
1743627900000|2025-04-02 21:05:00|19003.4|18989.4|18969.8|18955.8|19004.5|18990.5|18969.8|18955.8|0
1743628200000|2025-04-02 21:10:00|18969.6|18955.6|18922.6|18908.6|18969.6|18955.6|18903.1|18889.1|0
1743628500000|2025-04-02 21:15:00|18922.1|18908.1|18925|18911|18930.3|18916.3|18896.6|18882.6|0
1743628800000|2025-04-02 21:20:00|18926.7|18912.7|18945.1|18931.1|18958.4|18944.4|18915.8|18901.8|0
1743629100000|2025-04-02 21:25:00|18945.2|18931.2|18919.7|18905.7|18950|18936|18915.4|18901.4|0
1743629400000|2025-04-02 21:30:00|18920.3|18906.3|18958.5|18944.5|18958.5|18944.5|18917.9|18903.9|0
1743629700000|2025-04-02 21:35:00|18959.9|18945.9|18952.9|18938.9|18965.2|18951.2|18941|18927|0
1743630000000|2025-04-02 21:40:00|18952.8|18938.8|18936.3|18922.3|18963.2|18949.2|18930.9|18916.9|0
1743630300000|2025-04-02 21:45:00|18935.9|18921.9|18903.9|18889.9|18936.1|18922.1|18890.3|18876.3|0
1743630600000|2025-04-02 21:50:00|18905.1|18891.1|18912.1|18898.1|18921|18907|18905|18891|0
1743630900000|2025-04-02 21:55:00|18907.7|18893.7|18856.6|18842.6|18908.1|18894.1|18847.7|18833.7|0
1743631200000|2025-04-02 22:00:00|18859.9|18845.9|18790.6|18776.6|18887.2|18873.2|18764.5|18750.5|0
1743631500000|2025-04-02 22:05:00|18789|18775|18736.6|18722.6|18803.2|18789.2|18723.7|18709.7|0
1743631800000|2025-04-02 22:10:00|18742.5|18728.5|18747|18733|18764.2|18750.2|18707.9|18693.9|0
1743632100000|2025-04-02 22:15:00|18749.9|18735.9|18708|18694|18757.6|18743.6|18695.4|18681.4|0
1743632400000|2025-04-02 22:20:00|18705.6|18691.6|18699.5|18685.5|18711.1|18697.1|18651.6|18637.6|0
1743632700000|2025-04-02 22:25:00|18702.9|18688.9|18742.4|18728.4|18748.4|18734.4|18674.6|18660.6|0
1743633000000|2025-04-02 22:30:00|18742.9|18728.9|18750.1|18736.1|18774.5|18760.5|18722.5|18708.5|0
1743633300000|2025-04-02 22:35:00|18753.1|18739.1|18736.1|18722.1|18800.5|18786.5|18736.1|18722.1|0
1743633600000|2025-04-02 22:40:00|18738.1|18724.1|18738.6|18724.6|18767.2|18753.2|18719.7|18705.7|0
1743633900000|2025-04-02 22:45:00|18739.4|18725.4|18764.1|18750.1|18771.7|18757.7|18731.5|18717.5|0
1743634200000|2025-04-02 22:50:00|18762.4|18748.4|18779.1|18765.1|18813.4|18799.4|18762.4|18748.4|0
1743634500000|2025-04-02 22:55:00|18780.5|18766.5|18781.1|18767.1|18792.1|18778.1|18761|18747|0
1743634800000|2025-04-02 23:00:00|18779.9|18765.9|18707.1|18693.1|18779.9|18765.9|18700.2|18686.2|0
1743635100000|2025-04-02 23:05:00|18711|18697|18729.5|18715.5|18752.7|18738.7|18697|18683|0
1743635400000|2025-04-02 23:10:00|18736.7|18722.7|18753.6|18739.6|18760.9|18746.9|18730.9|18716.9|0
1743635700000|2025-04-02 23:15:00|18753.5|18739.5|18723|18709|18753.5|18739.5|18722.2|18708.2|0
1743636000000|2025-04-02 23:20:00|18722.2|18708.2|18736.9|18722.9|18745.1|18731.1|18709.4|18695.4|0
1743636300000|2025-04-02 23:25:00|18737|18723|18749.9|18735.9|18750.2|18736.2|18701.4|18687.4|0
1743636600000|2025-04-02 23:30:00|18750.6|18736.6|18726.9|18712.9|18753.9|18739.9|18720.7|18706.7|0
1743636900000|2025-04-02 23:35:00|18727.6|18713.6|18725.9|18711.9|18735.9|18721.9|18716.4|18702.4|0
1743637200000|2025-04-02 23:40:00|18725.1|18711.1|18703.6|18689.6|18725.1|18711.1|18696.9|18682.9|0
1743637500000|2025-04-02 23:45:00|18704.7|18690.7|18709.5|18695.5|18726.7|18712.7|18682.5|18668.5|0
1743637800000|2025-04-02 23:50:00|18710.1|18696.1|18687.7|18673.7|18720.5|18706.5|18677.4|18663.4|0
1743638100000|2025-04-02 23:55:00|18685|18671|18708.9|18694.9|18717.5|18703.5|18677.6|18663.6|0
1743638400000|2025-04-03 00:00:00|18713|18699|18751.7|18737.7|18754.1|18740.1|18713|18699|0
1743638700000|2025-04-03 00:05:00|18751|18737|18757.9|18743.9|18777.9|18763.9|18743.6|18729.6|0
1743639000000|2025-04-03 00:10:00|18757|18743|18779.9|18765.9|18796.7|18782.7|18745.5|18731.5|0
1743639300000|2025-04-03 00:15:00|18779.6|18765.6|18825.9|18811.9|18831.9|18817.9|18774.7|18760.7|0
1743639600000|2025-04-03 00:20:00|18822.1|18808.1|18839.2|18825.2|18848.9|18834.9|18817|18803|0
1743639900000|2025-04-03 00:25:00|18837.1|18823.1|18841.1|18827.1|18858.9|18844.9|18805.9|18791.9|0
1743640200000|2025-04-03 00:30:00|18840.6|18826.6|18852.4|18838.4|18885.6|18871.6|18836.6|18822.6|0
1743640500000|2025-04-03 00:35:00|18851.2|18837.2|18883.4|18869.4|18899.6|18885.6|18847.5|18833.5|0
1743640800000|2025-04-03 00:40:00|18885.1|18871.1|18854|18840|18885.1|18871.1|18854|18840|0
1743641100000|2025-04-03 00:45:00|18855.1|18841.1|18861.5|18847.5|18881.9|18867.9|18836.2|18822.2|0
1743641400000|2025-04-03 00:50:00|18860.2|18846.2|18843.4|18829.4|18860.2|18846.2|18822.1|18808.1|0
1743641700000|2025-04-03 00:55:00|18841.5|18827.5|18826.6|18812.6|18841.5|18827.5|18811|18797|0
1743642000000|2025-04-03 01:00:00|18826.7|18812.7|18845.7|18831.7|18862|18848|18826.1|18812.1|0
1743642300000|2025-04-03 01:05:00|18845.9|18831.9|18873.7|18859.7|18880.4|18866.4|18831|18817|0
1743642600000|2025-04-03 01:10:00|18872.5|18858.5|18884.9|18870.9|18894|18880|18867.2|18853.2|0
1743642900000|2025-04-03 01:15:00|18883|18869|18858.4|18844.4|18890.6|18876.6|18852.5|18838.5|0
1743643200000|2025-04-03 01:20:00|18855.2|18841.2|18904.7|18890.7|18912.5|18898.5|18852.5|18838.5|0
1743643500000|2025-04-03 01:25:00|18905.1|18891.1|18885.7|18871.7|18906|18892|18875.2|18861.2|0
1743643800000|2025-04-03 01:30:00|18884.9|18870.9|18864.4|18850.4|18889.1|18875.1|18849.5|18835.5|0
1743644100000|2025-04-03 01:35:00|18863.2|18849.2|18877.7|18863.7|18885.2|18871.2|18856.7|18842.7|0
1743644400000|2025-04-03 01:40:00|18876|18862|18887.5|18873.5|18888|18874|18857.1|18843.1|0
1743644700000|2025-04-03 01:45:00|18887|18873|18920.4|18906.4|18920.6|18906.6|18884.9|18870.9|0
1743645000000|2025-04-03 01:50:00|18920.5|18906.5|18935.6|18921.6|18956.1|18942.1|18920.5|18906.5|0
1743645300000|2025-04-03 01:55:00|18935.4|18921.4|18910.6|18896.6|18944.2|18930.2|18905.2|18891.2|0
1743645600000|2025-04-03 02:00:00|18910.9|18896.9|18929.4|18915.4|18949.2|18935.2|18908.6|18894.6|0
1743645900000|2025-04-03 02:05:00|18929.9|18915.9|18921.6|18907.6|18943.1|18929.1|18903.6|18889.6|0
1743646200000|2025-04-03 02:10:00|18922.6|18908.6|18927|18913|18938.7|18924.7|18908.2|18894.2|0
1743646500000|2025-04-03 02:15:00|18924.1|18910.1|18902.5|18888.5|18942|18928|18894.2|18880.2|0
1743646800000|2025-04-03 02:20:00|18903.5|18889.5|18929.7|18915.7|18937.7|18923.7|18899.7|18885.7|0
1743647100000|2025-04-03 02:25:00|18927.5|18913.5|18945.1|18931.1|18950.6|18936.6|18926|18912|0
1743647400000|2025-04-03 02:30:00|18946.1|18932.1|18916.2|18902.2|18947.6|18933.6|18915.2|18901.2|0
1743647700000|2025-04-03 02:35:00|18914.6|18900.6|18919.7|18905.7|18923.2|18909.2|18907.5|18893.5|0
1743648000000|2025-04-03 02:40:00|18920.4|18906.4|18909.5|18895.5|18925.2|18911.2|18897.2|18883.2|0
1743648300000|2025-04-03 02:45:00|18912.6|18898.6|18938.6|18924.6|18946.2|18932.2|18907.4|18893.4|0
1743648600000|2025-04-03 02:50:00|18937.7|18923.7|18933.4|18919.4|18938.7|18924.7|18912.6|18898.6|0
1743648900000|2025-04-03 02:55:00|18933.2|18919.2|18964|18950|18965.5|18951.5|18931.9|18917.9|0
1743649200000|2025-04-03 03:00:00|18966|18952|18959.6|18945.6|18970.9|18956.9|18957.9|18943.9|0
1743649500000|2025-04-03 03:05:00|18959.5|18945.5|18950.5|18936.5|18964.4|18950.4|18950.2|18936.2|0
1743649800000|2025-04-03 03:10:00|18952|18938|18921.1|18907.1|18954.1|18940.1|18918.4|18904.4|0
1743650100000|2025-04-03 03:15:00|18920.6|18906.6|18935.2|18921.2|18943.4|18929.4|18916.5|18902.5|0
1743650400000|2025-04-03 03:20:00|18936.6|18922.6|18940.5|18926.5|18944.6|18930.6|18934.7|18920.7|0
1743650700000|2025-04-03 03:25:00|18939.4|18925.4|18933|18919|18942.9|18928.9|18927.6|18913.6|0
1743651000000|2025-04-03 03:30:00|18933.1|18919.1|18941.1|18927.1|18952.6|18938.6|18929.6|18915.6|0
1743651300000|2025-04-03 03:35:00|18939.9|18925.9|18928|18914|18946.7|18932.7|18926.1|18912.1|0
1743651600000|2025-04-03 03:40:00|18928.4|18914.4|18908.5|18894.5|18929.7|18915.7|18901.1|18887.1|0
1743651900000|2025-04-03 03:45:00|18909.4|18895.4|18926.2|18912.2|18932.2|18918.2|18907.4|18893.4|0
1743652200000|2025-04-03 03:50:00|18926.4|18912.4|18931.4|18917.4|18933.5|18919.5|18916.4|18902.4|0
1743652500000|2025-04-03 03:55:00|18931.6|18917.6|18935.7|18921.7|18935.7|18921.7|18919|18905|0
1743652800000|2025-04-03 04:00:00|18936.5|18922.5|18954.6|18940.6|18959.6|18945.6|18932.7|18918.7|0
1743653100000|2025-04-03 04:05:00|18954.1|18940.1|18953.9|18939.9|18958.2|18944.2|18944.2|18930.2|0
1743653400000|2025-04-03 04:10:00|18953.6|18939.6|18964.9|18950.9|18979.1|18965.1|18953.6|18939.6|0
1743653700000|2025-04-03 04:15:00|18965.2|18951.2|18958.7|18944.7|18967.1|18953.1|18952.2|18938.2|0
1743654000000|2025-04-03 04:20:00|18958.9|18944.9|18963.6|18949.6|18971.5|18957.5|18958.6|18944.6|0
1743654300000|2025-04-03 04:25:00|18963|18949|18937.6|18923.6|18963.7|18949.7|18936.4|18922.4|0
1743654600000|2025-04-03 04:30:00|18938.2|18924.2|18963.9|18949.9|18966.5|18952.5|18932.5|18918.5|0
1743654900000|2025-04-03 04:35:00|18963.7|18949.7|18962.7|18948.7|18967.5|18953.5|18958.7|18944.7|0
1743655200000|2025-04-03 04:40:00|18963|18949|18956.4|18942.4|18965.4|18951.4|18954.9|18940.9|0
1743655500000|2025-04-03 04:45:00|18956.5|18942.5|18950.5|18936.5|18960.5|18946.5|18940|18926|0
1743655800000|2025-04-03 04:50:00|18950.6|18936.6|18956.2|18942.2|18969.2|18955.2|18950.6|18936.6|0
1743656100000|2025-04-03 04:55:00|18954.9|18940.9|18953.6|18939.6|18956.7|18942.7|18948.6|18934.6|0
1743656400000|2025-04-03 05:00:00|18955.9|18941.9|18959.4|18945.4|18966.1|18952.1|18950|18936|0
1743656700000|2025-04-03 05:05:00|18957.7|18943.7|18961.6|18947.6|18973.6|18959.6|18946.1|18932.1|0
1743657000000|2025-04-03 05:10:00|18959.4|18945.4|18964.9|18950.9|18968.5|18954.5|18951.7|18937.7|0
1743657300000|2025-04-03 05:15:00|18960|18946|18934.6|18920.6|18960.6|18946.6|18933.5|18919.5|0
1743657600000|2025-04-03 05:20:00|18934.5|18920.5|18921.9|18907.9|18939.1|18925.1|18918.6|18904.6|0
1743657900000|2025-04-03 05:25:00|18919|18905|18913|18899|18929.4|18915.4|18909.7|18895.7|0
1743658200000|2025-04-03 05:30:00|18914|18900|18897.2|18883.2|18916.6|18902.6|18888.5|18874.5|0
1743658500000|2025-04-03 05:35:00|18897.1|18883.1|18904.1|18890.1|18904.1|18890.1|18885.6|18871.6|0
1743658800000|2025-04-03 05:40:00|18902.4|18888.4|18917.9|18903.9|18927.6|18913.6|18900.1|18886.1|0
1743659100000|2025-04-03 05:45:00|18917.7|18903.7|18890.6|18876.6|18935.1|18921.1|18876.4|18862.4|0
1743659400000|2025-04-03 05:50:00|18890.7|18876.7|18893.5|18879.5|18918.4|18904.4|18890.5|18876.5|0
1743659700000|2025-04-03 05:55:00|18890.1|18876.1|18873.1|18859.1|18896.7|18882.7|18871|18857|0
1743660000000|2025-04-03 06:00:00|18874.9|18860.9|18882.4|18868.4|18885.1|18871.1|18855.6|18841.6|0
1743660300000|2025-04-03 06:05:00|18879.9|18865.9|18898.2|18884.2|18912.5|18898.5|18871.5|18857.5|0
1743660600000|2025-04-03 06:10:00|18899.7|18885.7|18898.4|18884.4|18907.7|18893.7|18886|18872|0
1743660900000|2025-04-03 06:15:00|18899|18885|18902.4|18888.4|18907.2|18893.2|18878.7|18864.7|0
1743661200000|2025-04-03 06:20:00|18903.2|18889.2|18900.1|18886.1|18927.7|18913.7|18884.9|18870.9|0
1743661500000|2025-04-03 06:25:00|18900|18886|18915.2|18901.2|18915.9|18901.9|18892.2|18878.2|0
1743661800000|2025-04-03 06:30:00|18912.6|18898.6|18904.1|18890.1|18920.2|18906.2|18893.5|18879.5|0
1743662100000|2025-04-03 06:35:00|18903.6|18889.6|18914.1|18900.1|18919.9|18905.9|18899.2|18885.2|0
1743662400000|2025-04-03 06:40:00|18916.1|18902.1|18913.2|18899.2|18924.7|18910.7|18903.5|18889.5|0
1743662700000|2025-04-03 06:45:00|18912.2|18898.2|18923.6|18909.6|18925|18911|18889.1|18875.1|0
1743663000000|2025-04-03 06:50:00|18924.6|18910.6|18917|18903|18930.6|18916.6|18910.5|18896.5|0
1743663300000|2025-04-03 06:55:00|18916.2|18902.2|18876.1|18862.1|18916.9|18902.9|18870.1|18856.1|0
1743663600000|2025-04-03 07:00:00|18878.5|18864.5|18900.4|18886.4|18905.6|18891.6|18861.9|18847.9|0
1743663900000|2025-04-03 07:05:00|18898.4|18884.4|18913.6|18899.6|18928|18914|18880.1|18866.1|0
1743664200000|2025-04-03 07:10:00|18914.2|18900.2|18872.7|18858.7|18914.9|18900.9|18872.7|18858.7|0
1743664500000|2025-04-03 07:15:00|18872|18858|18861.5|18847.5|18888.4|18874.4|18857.7|18843.7|0
1743664800000|2025-04-03 07:20:00|18862.2|18848.2|18925|18911|18934.1|18920.1|18861.4|18847.4|0
1743665100000|2025-04-03 07:25:00|18927.2|18913.2|18927|18913|18955.6|18941.6|18926.1|18912.1|0
1743665400000|2025-04-03 07:30:00|18927.9|18913.9|18911.5|18897.5|18935|18921|18906.4|18892.4|0
1743665700000|2025-04-03 07:35:00|18910.6|18896.6|18888.5|18874.5|18916.7|18902.7|18885.9|18871.9|0
1743666000000|2025-04-03 07:40:00|18888|18874|18909.4|18895.4|18912.6|18898.6|18879.6|18865.6|0
1743666300000|2025-04-03 07:45:00|18909.2|18895.2|18903.4|18889.4|18921|18907|18901.9|18887.9|0
1743666600000|2025-04-03 07:50:00|18903.5|18889.5|18900.4|18886.4|18907.2|18893.2|18880.2|18866.2|0
1743666900000|2025-04-03 07:55:00|18900.5|18886.5|18927.6|18913.6|18936.7|18922.7|18900.5|18886.5|0
1743667200000|2025-04-03 08:00:00|18918.9|18904.9|18945.9|18931.9|18953|18939|18910|18896|0
1743667500000|2025-04-03 08:05:00|18946.1|18932.1|18942.1|18928.1|18957.4|18943.4|18923.2|18909.2|0
1743667800000|2025-04-03 08:10:00|18940.2|18926.2|18952|18938|18964.2|18950.2|18927.4|18913.4|0
1743668100000|2025-04-03 08:15:00|18949.6|18935.6|18966.2|18952.2|18971.2|18957.2|18947.2|18933.2|0
1743668400000|2025-04-03 08:20:00|18965|18951|18962.6|18948.6|18972.1|18958.1|18948.7|18934.7|0
1743668700000|2025-04-03 08:25:00|18962.1|18948.1|18972|18958|18978.9|18964.9|18960.1|18946.1|0
1743669000000|2025-04-03 08:30:00|18970.7|18956.7|18981.5|18967.5|19001.6|18987.6|18970.6|18956.6|0
1743669300000|2025-04-03 08:35:00|18984.2|18970.2|18994.4|18980.4|19002.6|18988.6|18979.2|18965.2|0
1743669600000|2025-04-03 08:40:00|18993.7|18979.7|18971.4|18957.4|18994.9|18980.9|18966.2|18952.2|0
1743669900000|2025-04-03 08:45:00|18971.5|18957.5|18972|18958|18973.7|18959.7|18953.6|18939.6|0
1743670200000|2025-04-03 08:50:00|18973.1|18959.1|18971.2|18957.2|18978.2|18964.2|18962|18948|0
1743670500000|2025-04-03 08:55:00|18971.4|18957.4|18983.6|18969.6|18993.6|18979.6|18965.1|18951.1|0
1743670800000|2025-04-03 09:00:00|18984.9|18970.9|18993.4|18979.4|19007|18993|18982.5|18968.5|0
1743671100000|2025-04-03 09:05:00|18992.4|18978.4|18958.4|18944.4|18997|18983|18958.2|18944.2|0
1743671400000|2025-04-03 09:10:00|18957.9|18943.9|18934.7|18920.7|18957.9|18943.9|18934.7|18920.7|0
1743671700000|2025-04-03 09:15:00|18934.1|18920.1|18943|18929|18949.1|18935.1|18928.2|18914.2|0
1743672000000|2025-04-03 09:20:00|18942.7|18928.7|18929.5|18915.5|18946|18932|18926.4|18912.4|0
1743672300000|2025-04-03 09:25:00|18931.2|18917.2|18908.7|18894.7|18931.2|18917.2|18905.9|18891.9|0
1743672600000|2025-04-03 09:30:00|18909.9|18895.9|18911|18897|18918|18904|18906.7|18892.7|0
1743672900000|2025-04-03 09:35:00|18911.1|18897.1|18940.6|18926.6|18941.7|18927.7|18908.7|18894.7|0
1743673200000|2025-04-03 09:40:00|18940.5|18926.5|18926.1|18912.1|18941.9|18927.9|18919.9|18905.9|0
1743673500000|2025-04-03 09:45:00|18926.2|18912.2|18878.1|18864.1|18926.2|18912.2|18865.5|18851.5|0
1743673800000|2025-04-03 09:50:00|18880.1|18866.1|18861.9|18847.9|18880.1|18866.1|18854|18840|0
1743674100000|2025-04-03 09:55:00|18860.1|18846.1|18865.1|18851.1|18882|18868|18850.5|18836.5|0
1743674400000|2025-04-03 10:00:00|18866.9|18852.9|18868.4|18854.4|18876.7|18862.7|18856.9|18842.9|0
1743674700000|2025-04-03 10:05:00|18868.5|18854.5|18873.9|18859.9|18874|18860|18845.2|18831.2|0
1743675000000|2025-04-03 10:10:00|18873.4|18859.4|18822.7|18808.7|18878.2|18864.2|18821.5|18807.5|0
1743675300000|2025-04-03 10:15:00|18823|18809|18832.5|18818.5|18850|18836|18815.1|18801.1|0
1743675600000|2025-04-03 10:20:00|18832.4|18818.4|18841.6|18827.6|18848.5|18834.5|18807.7|18793.7|0
1743675900000|2025-04-03 10:25:00|18840.7|18826.7|18821.2|18807.2|18854.7|18840.7|18816.4|18802.4|0
1743676200000|2025-04-03 10:30:00|18819.6|18805.6|18839.1|18825.1|18855.2|18841.2|18818.1|18804.1|0
1743676500000|2025-04-03 10:35:00|18840.7|18826.7|18832.5|18818.5|18844.1|18830.1|18819.7|18805.7|0
1743676800000|2025-04-03 10:40:00|18832.9|18818.9|18849.1|18835.1|18851.1|18837.1|18816.2|18802.2|0
1743677100000|2025-04-03 10:45:00|18850.5|18836.5|18795|18781|18856.6|18842.6|18795|18781|0
1743677400000|2025-04-03 10:50:00|18794.6|18780.6|18822|18808|18822|18808|18780.6|18766.6|0
1743677700000|2025-04-03 10:55:00|18822.6|18808.6|18822.4|18808.4|18829.9|18815.9|18814.5|18800.5|0
1743678000000|2025-04-03 11:00:00|18822.5|18808.5|18813.1|18799.1|18822.5|18808.5|18794.6|18780.6|0
1743678300000|2025-04-03 11:05:00|18814.5|18800.5|18827.2|18813.2|18843.7|18829.7|18806.6|18792.6|0
1743678600000|2025-04-03 11:10:00|18826.7|18812.7|18860.1|18846.1|18867.9|18853.9|18821.9|18807.9|0
1743678900000|2025-04-03 11:15:00|18860.6|18846.6|18827.1|18813.1|18863.6|18849.6|18825.9|18811.9|0
1743679200000|2025-04-03 11:20:00|18827|18813|18823.7|18809.7|18834|18820|18815.7|18801.7|0
1743679500000|2025-04-03 11:25:00|18824|18810|18822.2|18808.2|18825.5|18811.5|18796.9|18782.9|0
1743679800000|2025-04-03 11:30:00|18821.7|18807.7|18792.5|18778.5|18822.4|18808.4|18791.1|18777.1|0
1743680100000|2025-04-03 11:35:00|18793|18779|18820.2|18806.2|18828.1|18814.1|18793|18779|0
1743680400000|2025-04-03 11:40:00|18819.7|18805.7|18829.2|18815.2|18829.5|18815.5|18811.6|18797.6|0
1743680700000|2025-04-03 11:45:00|18831.1|18817.1|18822.4|18808.4|18837.9|18823.9|18816.5|18802.5|0
1743681000000|2025-04-03 11:50:00|18822.5|18808.5|18821.4|18807.4|18836|18822|18811.1|18797.1|0
1743681300000|2025-04-03 11:55:00|18821.2|18807.2|18819.9|18805.9|18836.6|18822.6|18804.7|18790.7|0
1743681600000|2025-04-03 12:00:00|18818.2|18804.2|18827|18813|18830.2|18816.2|18794|18780|0
1743681900000|2025-04-03 12:05:00|18827.7|18813.7|18854.9|18840.9|18856.6|18842.6|18825.5|18811.5|0
1743682200000|2025-04-03 12:10:00|18854.4|18840.4|18875.2|18861.2|18891.2|18877.2|18847.5|18833.5|0
1743682500000|2025-04-03 12:15:00|18873.1|18859.1|18847.4|18833.4|18873.1|18859.1|18843.1|18829.1|0
1743682800000|2025-04-03 12:20:00|18846.9|18832.9|18823.6|18809.6|18853.7|18839.7|18822.9|18808.9|0
1743683100000|2025-04-03 12:25:00|18823.9|18809.9|18807.7|18793.7|18831.5|18817.5|18806|18792|0
1743683400000|2025-04-03 12:30:00|18808.5|18794.5|18788.7|18774.7|18821.7|18807.7|18783.2|18769.2|0
1743683700000|2025-04-03 12:35:00|18787.5|18773.5|18770|18756|18804.1|18790.1|18760|18746|0
1743684000000|2025-04-03 12:40:00|18767.4|18753.4|18748.7|18734.7|18779.2|18765.2|18736|18722|0
1743684300000|2025-04-03 12:45:00|18746.2|18732.2|18707|18693|18747.9|18733.9|18699.2|18685.2|0
1743684600000|2025-04-03 12:50:00|18704.2|18690.2|18715.9|18701.9|18744.7|18730.7|18699.5|18685.5|0
1743684900000|2025-04-03 12:55:00|18713.5|18699.5|18682.6|18668.6|18717|18703|18678|18664|0
1743685200000|2025-04-03 13:00:00|18677.1|18663.1|18698.7|18684.7|18701.4|18687.4|18662.4|18648.4|0
1743685500000|2025-04-03 13:05:00|18700.1|18686.1|18715.6|18701.6|18720.6|18706.6|18674.6|18660.6|0
1743685800000|2025-04-03 13:10:00|18714.2|18700.2|18713.4|18699.4|18728.2|18714.2|18701.5|18687.5|0
1743686100000|2025-04-03 13:15:00|18713.6|18699.6|18711.9|18697.9|18726.6|18712.6|18695.6|18681.6|0
1743686400000|2025-04-03 13:20:00|18713.1|18699.1|18696.2|18682.2|18715.4|18701.4|18693.2|18679.2|0
1743686700000|2025-04-03 13:25:00|18698.9|18684.9|18755.6|18741.6|18763.4|18749.4|18698.9|18684.9|0
1743687000000|2025-04-03 13:30:00|18754.5|18740.5|18884.1|18870.1|18884.4|18870.4|18747.2|18733.2|0
1743687300000|2025-04-03 13:35:00|18880.2|18866.2|18887.4|18873.4|18904.2|18890.2|18821.1|18807.1|0
1743687600000|2025-04-03 13:40:00|18882.1|18868.1|18823|18809|18882.1|18868.1|18791.1|18777.1|0
1743687900000|2025-04-03 13:45:00|18809.2|18795.2|18784.4|18770.4|18826.6|18812.6|18773.7|18759.7|0
1743688200000|2025-04-03 13:50:00|18781.7|18767.7|18840.1|18826.1|18881.2|18867.2|18781.7|18767.7|0
1743688500000|2025-04-03 13:55:00|18844.5|18830.5|18825.7|18811.7|18867.9|18853.9|18792.2|18778.2|0
1743688800000|2025-04-03 14:00:00|18788.2|18774.2|18746.1|18732.1|18829.4|18815.4|18742.7|18728.7|0
1743689100000|2025-04-03 14:05:00|18750.1|18736.1|18742.2|18728.2|18780.4|18766.4|18725.4|18711.4|0
1743689400000|2025-04-03 14:10:00|18735.1|18721.1|18736.5|18722.5|18749.4|18735.4|18702.2|18688.2|0
1743689700000|2025-04-03 14:15:00|18750.1|18736.1|18725.7|18711.7|18770.1|18756.1|18725.7|18711.7|0
1743690000000|2025-04-03 14:20:00|18718|18704|18701.9|18687.9|18730.7|18716.7|18689|18675|0
1743690300000|2025-04-03 14:25:00|18700.2|18686.2|18753.7|18739.7|18780.1|18766.1|18698.9|18684.9|0
1743690600000|2025-04-03 14:30:00|18749.2|18735.2|18726.5|18712.5|18776.9|18762.9|18720.6|18706.6|0
1743690900000|2025-04-03 14:35:00|18725.4|18711.4|18701.7|18687.7|18733.5|18719.5|18684.9|18670.9|0
1743691200000|2025-04-03 14:40:00|18705.2|18691.2|18682.2|18668.2|18717.5|18703.5|18664.6|18650.6|0
1743691500000|2025-04-03 14:45:00|18684.6|18670.6|18619.5|18605.5|18689|18675|18615.5|18601.5|0
1743691800000|2025-04-03 14:50:00|18619.2|18605.2|18616.9|18602.9|18624.1|18610.1|18594.4|18580.4|0
1743692100000|2025-04-03 14:55:00|18618.4|18604.4|18598.9|18584.9|18635|18621|18594.6|18580.6|0
1743692400000|2025-04-03 15:00:00|18596.5|18582.5|18613.4|18599.4|18625.6|18611.6|18591.2|18577.2|0
1743692700000|2025-04-03 15:05:00|18616.2|18602.2|18577|18563|18616.9|18602.9|18552.5|18538.5|0
1743693000000|2025-04-03 15:10:00|18578.4|18564.4|18629.1|18615.1|18656.6|18642.6|18577.1|18563.1|0
1743693300000|2025-04-03 15:15:00|18629.5|18615.5|18669.2|18649.2|18686.2|18666.2|18628.5|18614.5|0
1743693600000|2025-04-03 15:20:00|18668.2|18648.2|18664.7|18644.7|18678.9|18658.9|18632.6|18612.6|0
1743693900000|2025-04-03 15:25:00|18659.7|18639.7|18655.5|18635.5|18702.6|18682.6|18655.5|18635.5|0
1743694200000|2025-04-03 15:30:00|18651.7|18631.7|18706.7|18686.7|18718.6|18698.6|18651.7|18631.7|0
1743694500000|2025-04-03 15:35:00|18711.7|18691.7|18733|18713|18735.6|18715.6|18674|18654|0
1743694800000|2025-04-03 15:40:00|18734|18714|18744.5|18724.5|18768|18748|18730.1|18710.1|0
1743695100000|2025-04-03 15:45:00|18743|18723|18716.5|18696.5|18754.4|18734.4|18695|18675|0
1743695400000|2025-04-03 15:50:00|18715.4|18695.4|18728.4|18708.4|18729.2|18709.2|18671.6|18651.6|0
1743695700000|2025-04-03 15:55:00|18730.1|18710.1|18719.5|18699.5|18762.1|18742.1|18716.5|18696.5|0
1743696000000|2025-04-03 16:00:00|18720.1|18700.1|18734.1|18714.1|18769|18749|18718|18698|0
1743696300000|2025-04-03 16:05:00|18738.5|18718.5|18716.6|18696.6|18763|18743|18715.2|18695.2|0
1743696600000|2025-04-03 16:10:00|18718.9|18698.9|18781|18761|18790.7|18770.7|18715.1|18695.1|0
1743696900000|2025-04-03 16:15:00|18781.5|18761.5|18805.1|18785.1|18809.1|18789.1|18769.7|18749.7|0
1743697200000|2025-04-03 16:20:00|18806|18786|18802.2|18782.2|18814.7|18794.7|18785.7|18765.7|0
1743697500000|2025-04-03 16:25:00|18803|18783|18804.2|18784.2|18805|18785|18752.9|18732.9|0
1743697800000|2025-04-03 16:30:00|18806.7|18786.7|18737|18717|18820.5|18800.5|18737|18717|0
1743698100000|2025-04-03 16:35:00|18736.7|18716.7|18740.7|18720.7|18755.4|18735.4|18724.1|18704.1|0
1743698400000|2025-04-03 16:40:00|18744.5|18724.5|18750.9|18730.9|18797.2|18777.2|18739.4|18719.4|0
1743698700000|2025-04-03 16:45:00|18749.5|18729.5|18770.6|18750.6|18771.1|18751.1|18730.4|18710.4|0
1743699000000|2025-04-03 16:50:00|18768|18748|18708.2|18688.2|18771.4|18751.4|18707.7|18687.7|0
1743699300000|2025-04-03 16:55:00|18703.2|18683.2|18709.5|18689.5|18720|18700|18693.7|18673.7|0
1743699600000|2025-04-03 17:00:00|18709.2|18689.2|18715|18695|18740.5|18720.5|18702.4|18682.4|0
1743699900000|2025-04-03 17:05:00|18714|18694|18708.4|18688.4|18752.1|18732.1|18706.6|18686.6|0
1743700200000|2025-04-03 17:10:00|18706.7|18686.7|18719|18699|18738.2|18718.2|18696.2|18676.2|0
1743700500000|2025-04-03 17:15:00|18717.4|18697.4|18704.6|18684.6|18727|18707|18696.5|18676.5|0
1743700800000|2025-04-03 17:20:00|18721.2|18701.2|18681.9|18661.9|18721.2|18701.2|18658|18638|0
1743701100000|2025-04-03 17:25:00|18682.2|18662.2|18674.2|18654.2|18692.7|18672.7|18668|18648|0
1743701400000|2025-04-03 17:30:00|18677.4|18657.4|18695.2|18675.2|18695.6|18675.6|18664.7|18644.7|0
1743701700000|2025-04-03 17:35:00|18693.7|18673.7|18711.2|18691.2|18730.2|18710.2|18692.5|18672.5|0
1743702000000|2025-04-03 17:40:00|18712|18692|18724|18704|18728|18708|18699.2|18679.2|0
1743702300000|2025-04-03 17:45:00|18724.5|18704.5|18694.4|18674.4|18733.1|18713.1|18691.4|18671.4|0
1743702600000|2025-04-03 17:50:00|18695.7|18675.7|18684.7|18664.7|18700.2|18680.2|18671.7|18651.7|0
1743702900000|2025-04-03 17:55:00|18685|18665|18649.2|18629.2|18685.7|18665.7|18647.7|18627.7|0
1743703200000|2025-04-03 18:00:00|18648.4|18628.4|18648|18628|18673.1|18653.1|18645.5|18625.5|0
1743703500000|2025-04-03 18:05:00|18647.6|18627.6|18643.4|18623.4|18651.9|18631.9|18631.5|18611.5|0
1743703800000|2025-04-03 18:10:00|18643.1|18623.1|18611.1|18591.1|18645.5|18625.5|18608|18588|0
1743704100000|2025-04-03 18:15:00|18609.9|18589.9|18609.1|18589.1|18625.1|18605.1|18597.9|18577.9|0
1743704400000|2025-04-03 18:20:00|18608.8|18588.8|18611.7|18591.7|18634.9|18614.9|18597.2|18577.2|0
1743704700000|2025-04-03 18:25:00|18610.3|18590.3|18616.6|18596.6|18622.2|18602.2|18599.9|18579.9|0
1743705000000|2025-04-03 18:30:00|18617.1|18597.1|18614.3|18594.3|18647.5|18627.5|18594.3|18574.3|0
1743705300000|2025-04-03 18:35:00|18615.2|18595.2|18650.4|18630.4|18659.7|18639.7|18609.7|18589.7|0
1743705600000|2025-04-03 18:40:00|18650.2|18630.2|18677.3|18657.3|18684.2|18664.2|18643.4|18623.4|0
1743705900000|2025-04-03 18:45:00|18679.9|18659.9|18685.2|18665.2|18693.4|18673.4|18654.7|18634.7|0
1743706200000|2025-04-03 18:50:00|18684.8|18664.8|18682.7|18662.7|18702.9|18682.9|18673.5|18653.5|0
1743706500000|2025-04-03 18:55:00|18682.2|18662.2|18694.8|18674.8|18699.4|18679.4|18661.8|18641.8|0
1743706800000|2025-04-03 19:00:00|18694.3|18674.3|18682|18662|18704.6|18684.6|18668.8|18648.8|0
1743707100000|2025-04-03 19:05:00|18681.5|18661.5|18674.7|18654.7|18705.3|18685.3|18674.7|18654.7|0
1743707400000|2025-04-03 19:10:00|18675.1|18655.1|18666.3|18646.3|18686.4|18666.4|18649.8|18629.8|0
1743707700000|2025-04-03 19:15:00|18665.9|18645.9|18599.5|18579.5|18667.6|18647.6|18572.9|18552.9|0
1743708000000|2025-04-03 19:20:00|18600.1|18580.1|18595.9|18575.9|18622.5|18602.5|18574.1|18554.1|0
1743708300000|2025-04-03 19:25:00|18592.9|18572.9|18574.1|18554.1|18609.9|18589.9|18567.3|18547.3|0
1743708600000|2025-04-03 19:30:00|18572.6|18552.6|18554.6|18534.6|18581.9|18561.9|18544.9|18524.9|0
1743708900000|2025-04-03 19:35:00|18553.4|18533.4|18564.6|18544.6|18568.3|18548.3|18539.3|18519.3|0
1743709200000|2025-04-03 19:40:00|18562.9|18542.9|18600.5|18580.5|18606.5|18586.5|18558|18538|0
1743709500000|2025-04-03 19:45:00|18600.3|18580.3|18548.4|18528.4|18606.5|18586.5|18539.5|18519.5|0
1743709800000|2025-04-03 19:50:00|18545.4|18525.4|18573.6|18553.6|18575.6|18555.6|18526.4|18506.4|0
1743710100000|2025-04-03 19:55:00|18570|18550|18525.3|18505.3|18570|18550|18512|18492|0
1743710400000|2025-04-03 20:00:00|18533.4|18513.4|18541.4|18521.4|18546.6|18526.6|18517.1|18497.1|0
1743710700000|2025-04-03 20:05:00|18542.1|18522.1|18549.1|18529.1|18554.4|18534.4|18538.4|18518.4|0
1743711000000|2025-04-03 20:10:00|18550.4|18530.4|18536.9|18516.9|18554.9|18534.9|18534.4|18514.4|0
1743711300000|2025-04-03 20:15:00|18537.4|18517.4|18517.6|18497.6|18537.4|18517.4|18516.6|18496.6|0
1743711600000|2025-04-03 20:20:00|18517.9|18497.9|18515.1|18495.1|18524.1|18504.1|18512.6|18492.6|0
1743711900000|2025-04-03 20:25:00|18514.9|18494.9|18466.4|18446.4|18514.9|18494.9|18465.1|18445.1|0
1743712200000|2025-04-03 20:30:00|18466.9|18446.9|18485.4|18465.4|18510.4|18490.4|18462.1|18442.1|0
1743712500000|2025-04-03 20:35:00|18486.1|18466.1|18475.1|18455.1|18489.4|18469.4|18467.1|18447.1|0
1743712800000|2025-04-03 20:40:00|18475.6|18455.6|18487.6|18467.6|18492.6|18472.6|18474.6|18454.6|0
1743713100000|2025-04-03 20:45:00|18490.1|18470.1|18484.1|18464.1|18494.9|18474.9|18483.6|18463.6|0
1743713400000|2025-04-03 20:50:00|18484.9|18464.9|18492.9|18472.9|18494.4|18474.4|18482.4|18462.4|0
1743713700000|2025-04-03 20:55:00|18492.6|18472.6|18496|18476|18499.6|18479.6|18492.1|18472.1|0
1743714000000|2025-04-03 21:00:00|18495.7|18475.7|18497|18477|18501.4|18481.4|18495.6|18475.6|0
1743714300000|2025-04-03 21:05:00|18497.4|18477.4|18514.4|18494.4|18514.4|18494.4|18497.2|18477.2|0
1743714600000|2025-04-03 21:10:00|18514.5|18494.5|18523.6|18503.6|18524.7|18504.7|18514.2|18494.2|0
1743714900000|2025-04-03 21:15:00|18523.5|18503.5|18515.6|18495.6|18525.7|18505.7|18515.6|18495.6|0
1743715200000|2025-04-03 21:20:00|18515.3|18495.3|18536.5|18516.5|18536.5|18516.5|18512.1|18492.1|0
1743715500000|2025-04-03 21:25:00|18536.7|18516.7|18536.3|18516.3|18537.3|18517.3|18532.1|18512.1|0
1743715800000|2025-04-03 21:30:00|18536.4|18516.4|18536.7|18516.7|18540.4|18520.4|18535.3|18515.3|0
1743716100000|2025-04-03 21:35:00|18536.3|18516.3|18535|18515|18538.4|18518.4|18532.9|18512.9|0
1743716400000|2025-04-03 21:40:00|18534.9|18514.9|18540.7|18520.7|18540.7|18520.7|18534.3|18514.3|0
1743716700000|2025-04-03 21:45:00|18540|18520|18543.9|18523.9|18546.1|18526.1|18540|18520|0
1743717000000|2025-04-03 21:50:00|18545.8|18525.8|18550.1|18530.1|18550.2|18530.2|18544.4|18524.4|0
1743717300000|2025-04-03 21:55:00|18549.9|18529.9|18547.8|18527.8|18552.1|18532.1|18546.6|18526.6|0
1743717600000|2025-04-03 22:00:00|18522.3|18502.3|18544.3|18524.3|18550.2|18530.2|18509.7|18489.7|0
1743717900000|2025-04-03 22:05:00|18544.4|18524.4|18520.2|18500.2|18545.3|18525.3|18509.4|18489.4|0
1743718200000|2025-04-03 22:10:00|18520|18500|18507|18487|18520|18500|18499|18479|0
1743718500000|2025-04-03 22:15:00|18505.9|18485.9|18494.9|18474.9|18523|18503|18494.9|18474.9|0
1743718800000|2025-04-03 22:20:00|18496.7|18476.7|18475|18455|18500.4|18480.4|18462.3|18442.3|0
1743719100000|2025-04-03 22:25:00|18473.3|18453.3|18476.2|18456.2|18477.8|18457.8|18447.9|18427.9|0
1743719400000|2025-04-03 22:30:00|18477.8|18457.8|18475.5|18455.5|18490.2|18470.2|18473.4|18453.4|0
1743719700000|2025-04-03 22:35:00|18479.2|18459.2|18484|18464|18494|18474|18476.2|18456.2|0
1743720000000|2025-04-03 22:40:00|18483.9|18463.9|18496.2|18476.2|18497.7|18477.7|18481.4|18461.4|0
1743720300000|2025-04-03 22:45:00|18491.7|18471.7|18491.2|18471.2|18498.3|18478.3|18485|18465|0
1743720600000|2025-04-03 22:50:00|18489.3|18469.3|18482.8|18462.8|18502|18482|18482.7|18462.7|0
1743720900000|2025-04-03 22:55:00|18484.3|18464.3|18497|18477|18501.4|18481.4|18480.8|18460.8|0
1743721200000|2025-04-03 23:00:00|18497.7|18477.7|18484|18464|18505.4|18485.4|18481.4|18461.4|0
1743721500000|2025-04-03 23:05:00|18482.8|18462.8|18486.9|18466.9|18499.5|18479.5|18482.8|18462.8|0
1743721800000|2025-04-03 23:10:00|18486.5|18466.5|18489.8|18469.8|18495.4|18475.4|18481.2|18461.2|0
1743722100000|2025-04-03 23:15:00|18492|18472|18481.2|18461.2|18494.2|18474.2|18481.2|18461.2|0
1743722400000|2025-04-03 23:20:00|18481.5|18461.5|18494.5|18474.5|18494.5|18474.5|18469.5|18449.5|0
1743722700000|2025-04-03 23:25:00|18494.3|18474.3|18514.2|18494.2|18515.8|18495.8|18494.3|18474.3|0
1743723000000|2025-04-03 23:30:00|18514.4|18494.4|18523.5|18503.5|18525.3|18505.3|18509.2|18489.2|0
1743723300000|2025-04-03 23:35:00|18523.8|18503.8|18524.9|18504.9|18528.4|18508.4|18521.4|18501.4|0
1743723600000|2025-04-03 23:40:00|18524.4|18504.4|18520.3|18500.3|18527.8|18507.8|18519.4|18499.4|0
1743723900000|2025-04-03 23:45:00|18520.2|18500.2|18539|18519|18539.5|18519.5|18517.4|18497.4|0
1743724200000|2025-04-03 23:50:00|18538.9|18518.9|18522.3|18502.3|18539|18519|18517.9|18497.9|0
1743724500000|2025-04-03 23:55:00|18522|18502|18507.5|18487.5|18523.7|18503.7|18503.8|18483.8|0
1743724800000|2025-04-04 00:00:00|18507.3|18487.3|18559.7|18539.7|18561.5|18541.5|18507.3|18487.3|0
1743725100000|2025-04-04 00:05:00|18561.3|18541.3|18541.7|18521.7|18565.9|18545.9|18541.2|18521.2|0
1743725400000|2025-04-04 00:10:00|18542.5|18522.5|18541.9|18521.9|18551.8|18531.8|18536.8|18516.8|0
1743725700000|2025-04-04 00:15:00|18542.8|18522.8|18542.7|18522.7|18547.9|18527.9|18532|18512|0
1743726000000|2025-04-04 00:20:00|18544.2|18524.2|18535.2|18515.2|18549.2|18529.2|18532.8|18512.8|0
1743726300000|2025-04-04 00:25:00|18534.9|18514.9|18551.5|18531.5|18557.2|18537.2|18529.2|18509.2|0
1743726600000|2025-04-04 00:30:00|18548.3|18528.3|18535|18515|18552.9|18532.9|18531.4|18511.4|0
1743726900000|2025-04-04 00:35:00|18533.8|18513.8|18530.3|18510.3|18535.8|18515.8|18522.8|18502.8|0
1743727200000|2025-04-04 00:40:00|18529|18509|18522|18502|18530.7|18510.7|18517.5|18497.5|0
1743727500000|2025-04-04 00:45:00|18523.2|18503.2|18509.2|18489.2|18523.2|18503.2|18492.4|18472.4|0
1743727800000|2025-04-04 00:50:00|18509.3|18489.3|18520.9|18500.9|18521|18501|18508.8|18488.8|0
1743728100000|2025-04-04 00:55:00|18521.4|18501.4|18526.9|18506.9|18527.8|18507.8|18509.4|18489.4|0
1743728400000|2025-04-04 01:00:00|18527.7|18507.7|18530.2|18510.2|18538.8|18518.8|18521.7|18501.7|0
1743728700000|2025-04-04 01:05:00|18530|18510|18524.8|18504.8|18538.7|18518.7|18520|18500|0
1743729000000|2025-04-04 01:10:00|18527|18507|18519|18499|18527.8|18507.8|18513.4|18493.4|0
1743729300000|2025-04-04 01:15:00|18519.7|18499.7|18523.4|18503.4|18528.9|18508.9|18514.9|18494.9|0
1743729600000|2025-04-04 01:20:00|18523|18503|18549|18529|18552.5|18532.5|18523|18503|0
1743729900000|2025-04-04 01:25:00|18549.7|18529.7|18526.4|18506.4|18553.3|18533.3|18519.7|18499.7|0
1743730200000|2025-04-04 01:30:00|18526|18506|18512.3|18492.3|18531.8|18511.8|18509.2|18489.2|0
1743730500000|2025-04-04 01:35:00|18511.4|18491.4|18505.3|18485.3|18513.4|18493.4|18502.5|18482.5|0
1743730800000|2025-04-04 01:40:00|18506.2|18486.2|18511.7|18491.7|18515.9|18495.9|18503.9|18483.9|0
1743731100000|2025-04-04 01:45:00|18509.9|18489.9|18513.3|18493.3|18525.9|18505.9|18504.7|18484.7|0
1743731400000|2025-04-04 01:50:00|18514.3|18494.3|18499.2|18479.2|18514.3|18494.3|18495.2|18475.2|0
1743731700000|2025-04-04 01:55:00|18498.2|18478.2|18491.4|18471.4|18505.2|18485.2|18487.7|18467.7|0
1743732000000|2025-04-04 02:00:00|18494|18474|18498.5|18478.5|18501|18481|18491.2|18471.2|0
1743732300000|2025-04-04 02:05:00|18498.2|18478.2|18522.4|18502.4|18522.4|18502.4|18497.7|18477.7|0
1743732600000|2025-04-04 02:10:00|18522.5|18502.5|18530.2|18510.2|18532.2|18512.2|18521.4|18501.4|0
1743732900000|2025-04-04 02:15:00|18530.4|18510.4|18527.5|18507.5|18532.9|18512.9|18522|18502|0
1743733200000|2025-04-04 02:20:00|18527.3|18507.3|18511|18491|18531.7|18511.7|18511|18491|0
1743733500000|2025-04-04 02:25:00|18510.3|18490.3|18513.2|18493.2|18516.3|18496.3|18505.5|18485.5|0
1743733800000|2025-04-04 02:30:00|18515.2|18495.2|18518.7|18498.7|18520.5|18500.5|18503|18483|0
1743734100000|2025-04-04 02:35:00|18516.8|18496.8|18515.7|18495.7|18528.2|18508.2|18514|18494|0
1743734400000|2025-04-04 02:40:00|18516.2|18496.2|18513.3|18493.3|18521.2|18501.2|18510|18490|0
1743734700000|2025-04-04 02:45:00|18512.5|18492.5|18507.8|18487.8|18516.5|18496.5|18507.3|18487.3|0
1743735000000|2025-04-04 02:50:00|18507.7|18487.7|18495.2|18475.2|18507.7|18487.7|18494|18474|0
1743735300000|2025-04-04 02:55:00|18494.7|18474.7|18488.9|18468.9|18496|18476|18488.8|18468.8|0
1743735600000|2025-04-04 03:00:00|18488.8|18468.8|18457.3|18437.3|18490.3|18470.3|18457.3|18437.3|0
1743735900000|2025-04-04 03:05:00|18456.9|18436.9|18463.8|18443.8|18466.4|18446.4|18451|18431|0
1743736200000|2025-04-04 03:10:00|18461|18441|18464.4|18444.4|18465.7|18445.7|18452|18432|0
1743736500000|2025-04-04 03:15:00|18464.2|18444.2|18464.4|18444.4|18468.5|18448.5|18452.7|18432.7|0
1743736800000|2025-04-04 03:20:00|18464.5|18444.5|18460.5|18440.5|18467|18447|18459.4|18439.4|0
1743737100000|2025-04-04 03:25:00|18459.7|18439.7|18459.9|18439.9|18462.4|18442.4|18457.3|18437.3|0
1743737400000|2025-04-04 03:30:00|18460.8|18440.8|18404.9|18384.9|18461.9|18441.9|18394|18374|0
1743737700000|2025-04-04 03:35:00|18405.3|18385.3|18404.5|18384.5|18410|18390|18396.3|18376.3|0
1743738000000|2025-04-04 03:40:00|18403.3|18383.3|18400.9|18380.9|18409|18389|18391.2|18371.2|0
1743738300000|2025-04-04 03:45:00|18399.3|18379.3|18400.9|18380.9|18421.2|18401.2|18394.3|18374.3|0
1743738600000|2025-04-04 03:50:00|18402.3|18382.3|18406.3|18386.3|18406.7|18386.7|18376|18356|0
1743738900000|2025-04-04 03:55:00|18406.2|18386.2|18414|18394|18419.9|18399.9|18400.3|18380.3|0
1743739200000|2025-04-04 04:00:00|18414.8|18394.8|18411|18391|18422|18402|18407.8|18387.8|0
1743739500000|2025-04-04 04:05:00|18410.9|18390.9|18418.7|18398.7|18418.7|18398.7|18400.5|18380.5|0
1743739800000|2025-04-04 04:10:00|18418|18398|18416.5|18396.5|18426.9|18406.9|18412.7|18392.7|0
1743740100000|2025-04-04 04:15:00|18416|18396|18406.8|18386.8|18416.2|18396.2|18403.2|18383.2|0
1743740400000|2025-04-04 04:20:00|18406.3|18386.3|18394.2|18374.2|18409.3|18389.3|18389.4|18369.4|0
1743740700000|2025-04-04 04:25:00|18394|18374|18408.3|18388.3|18410.9|18390.9|18392.3|18372.3|0
1743741000000|2025-04-04 04:30:00|18409.4|18389.4|18395.3|18375.3|18411.8|18391.8|18393.8|18373.8|0
1743741300000|2025-04-04 04:35:00|18395|18375|18370.9|18350.9|18398.5|18378.5|18366.9|18346.9|0
1743741600000|2025-04-04 04:40:00|18370.3|18350.3|18357.3|18337.3|18370.8|18350.8|18350.2|18330.2|0
1743741900000|2025-04-04 04:45:00|18358.2|18338.2|18357.4|18337.4|18365|18345|18351|18331|0
1743742200000|2025-04-04 04:50:00|18357.5|18337.5|18335.4|18315.4|18357.5|18337.5|18334.7|18314.7|0
1743742500000|2025-04-04 04:55:00|18336|18316|18337.3|18317.3|18341.9|18321.9|18329.5|18309.5|0
1743742800000|2025-04-04 05:00:00|18337.8|18317.8|18318.5|18298.5|18352.2|18332.2|18316.9|18296.9|0
1743743100000|2025-04-04 05:05:00|18319.7|18299.7|18367|18347|18367|18347|18319.7|18299.7|0
1743743400000|2025-04-04 05:10:00|18367.8|18347.8|18358.3|18338.3|18372.5|18352.5|18355.4|18335.4|0
1743743700000|2025-04-04 05:15:00|18358.4|18338.4|18372.3|18352.3|18374.8|18354.8|18356.8|18336.8|0
1743744000000|2025-04-04 05:20:00|18373|18353|18398.3|18378.3|18400|18380|18373|18353|0
1743744300000|2025-04-04 05:25:00|18398.8|18378.8|18439.3|18419.3|18439.3|18419.3|18398.7|18378.7|0
1743744600000|2025-04-04 05:30:00|18436.8|18416.8|18443.9|18423.9|18451.7|18431.7|18424.9|18404.9|0
1743744900000|2025-04-04 05:35:00|18444.3|18424.3|18460.9|18440.9|18466.2|18446.2|18430.9|18410.9|0
1743745200000|2025-04-04 05:40:00|18461.3|18441.3|18477.9|18457.9|18480.7|18460.7|18458.2|18438.2|0
1743745500000|2025-04-04 05:45:00|18479.7|18459.7|18480.8|18460.8|18493.5|18473.5|18475.7|18455.7|0
1743745800000|2025-04-04 05:50:00|18480.3|18460.3|18473.8|18453.8|18482.7|18462.7|18469.8|18449.8|0
1743746100000|2025-04-04 05:55:00|18473.7|18453.7|18495.4|18475.4|18496.8|18476.8|18473.7|18453.7|0
1743746400000|2025-04-04 06:00:00|18493.5|18473.5|18514.3|18494.3|18527.8|18507.8|18493.5|18473.5|0
1743746700000|2025-04-04 06:05:00|18514.4|18494.4|18507.8|18487.8|18514.4|18494.4|18494.2|18474.2|0
1743747000000|2025-04-04 06:10:00|18507.2|18487.2|18497.9|18477.9|18516.3|18496.3|18497.9|18477.9|0
1743747300000|2025-04-04 06:15:00|18497.5|18477.5|18489.4|18469.4|18499.2|18479.2|18475.3|18455.3|0
1743747600000|2025-04-04 06:20:00|18486.9|18466.9|18484.9|18464.9|18493|18473|18479.2|18459.2|0
1743747900000|2025-04-04 06:25:00|18485.3|18465.3|18509.3|18489.3|18518.8|18498.8|18484.3|18464.3|0
1743748200000|2025-04-04 06:30:00|18508.5|18488.5|18489.3|18469.3|18508.5|18488.5|18481.5|18461.5|0
1743748500000|2025-04-04 06:35:00|18489.7|18469.7|18476|18456|18493.4|18473.4|18472.2|18452.2|0
1743748800000|2025-04-04 06:40:00|18475.4|18455.4|18478.2|18458.2|18482.8|18462.8|18464.5|18444.5|0
1743749100000|2025-04-04 06:45:00|18475.8|18455.8|18477.8|18457.8|18487.5|18467.5|18468|18448|0
1743749400000|2025-04-04 06:50:00|18478.4|18458.4|18472.2|18452.2|18479.8|18459.8|18460.9|18440.9|0
1743749700000|2025-04-04 06:55:00|18472.4|18452.4|18459.5|18439.5|18475.4|18455.4|18459.5|18439.5|0
1743750000000|2025-04-04 07:00:00|18463.4|18443.4|18475.9|18455.9|18484.9|18464.9|18459.8|18439.8|0
1743750300000|2025-04-04 07:05:00|18478.9|18458.9|18475.4|18455.4|18484.7|18464.7|18455|18435|0
1743750600000|2025-04-04 07:10:00|18475.3|18455.3|18491.7|18471.7|18500.5|18480.5|18465|18445|0
1743750900000|2025-04-04 07:15:00|18490.2|18470.2|18480.7|18460.7|18492.3|18472.3|18464.7|18444.7|0
1743751200000|2025-04-04 07:20:00|18479.4|18459.4|18486.5|18466.5|18497.8|18477.8|18472.9|18452.9|0
1743751500000|2025-04-04 07:25:00|18484.7|18464.7|18483.3|18463.3|18501.8|18481.8|18467|18447|0
1743751800000|2025-04-04 07:30:00|18484|18464|18458.3|18438.3|18494.2|18474.2|18458|18438|0
1743752100000|2025-04-04 07:35:00|18457.3|18437.3|18474.3|18454.3|18485.9|18465.9|18457.3|18437.3|0
1743752400000|2025-04-04 07:40:00|18471.7|18451.7|18459.7|18439.7|18476|18456|18445.8|18425.8|0
1743752700000|2025-04-04 07:45:00|18460.2|18440.2|18465.9|18445.9|18475|18455|18452.3|18432.3|0
1743753000000|2025-04-04 07:50:00|18466.8|18446.8|18453.9|18433.9|18485|18465|18451|18431|0
1743753300000|2025-04-04 07:55:00|18453|18433|18438.7|18418.7|18455.2|18435.2|18432.7|18412.7|0
1743753600000|2025-04-04 08:00:00|18434.8|18414.8|18448.3|18428.3|18465|18445|18428.9|18408.9|0
1743753900000|2025-04-04 08:05:00|18445.9|18425.9|18450.5|18430.5|18454.8|18434.8|18420.2|18400.2|0
1743754200000|2025-04-04 08:10:00|18447.3|18427.3|18437|18417|18453|18433|18436.9|18416.9|0
1743754500000|2025-04-04 08:15:00|18436.9|18416.9|18467.8|18447.8|18467.8|18447.8|18430.8|18410.8|0
1743754800000|2025-04-04 08:20:00|18467.4|18447.4|18491.8|18471.8|18498|18478|18467.3|18447.3|0
1743755100000|2025-04-04 08:25:00|18491.2|18471.2|18485.5|18465.5|18511.2|18491.2|18485.5|18465.5|0
1743755400000|2025-04-04 08:30:00|18484.5|18464.5|18444.4|18424.4|18487|18467|18444|18424|0
1743755700000|2025-04-04 08:35:00|18445.5|18425.5|18457.9|18437.9|18463.8|18443.8|18436|18416|0
1743756000000|2025-04-04 08:40:00|18459.3|18439.3|18454.8|18434.8|18468|18448|18436.7|18416.7|0
1743756300000|2025-04-04 08:45:00|18454.3|18434.3|18468|18448|18470.9|18450.9|18447.3|18427.3|0
1743756600000|2025-04-04 08:50:00|18468.3|18448.3|18467.5|18447.5|18478.7|18458.7|18455.8|18435.8|0
1743756900000|2025-04-04 08:55:00|18465.7|18445.7|18441.3|18421.3|18465.8|18445.8|18426.3|18406.3|0
1743757200000|2025-04-04 09:00:00|18448.4|18428.4|18422.8|18402.8|18451|18431|18409|18389|0
1743757500000|2025-04-04 09:05:00|18423.3|18403.3|18436|18416|18441.3|18421.3|18403.9|18383.9|0
1743757800000|2025-04-04 09:10:00|18437.4|18417.4|18423|18403|18442.3|18422.3|18409.9|18389.9|0
1743758100000|2025-04-04 09:15:00|18423.5|18403.5|18435.7|18415.7|18446|18426|18419.5|18399.5|0
1743758400000|2025-04-04 09:20:00|18435.3|18415.3|18430.7|18410.7|18448|18428|18425.8|18405.8|0
1743758700000|2025-04-04 09:25:00|18431|18411|18394.5|18374.5|18436.9|18416.9|18394.5|18374.5|0
1743759000000|2025-04-04 09:30:00|18395|18375|18414.7|18394.7|18417.8|18397.8|18381.2|18361.2|0
1743759300000|2025-04-04 09:35:00|18412.4|18392.4|18422|18402|18438.5|18418.5|18410.5|18390.5|0
1743759600000|2025-04-04 09:40:00|18422.2|18402.2|18423.7|18403.7|18444.5|18424.5|18418.8|18398.8|0
1743759900000|2025-04-04 09:45:00|18423.5|18403.5|18439.4|18419.4|18444.9|18424.9|18417.4|18397.4|0
1743760200000|2025-04-04 09:50:00|18438.9|18418.9|18418.8|18398.8|18439.3|18419.3|18415.2|18395.2|0
1743760500000|2025-04-04 09:55:00|18420.3|18400.3|18425.8|18405.8|18426|18406|18409.4|18389.4|0
1743760800000|2025-04-04 10:00:00|18426|18406|18436|18416|18453|18433|18421.4|18401.4|0
1743761100000|2025-04-04 10:05:00|18432.3|18412.3|18318.7|18298.7|18444.5|18424.5|18317.5|18297.5|0
1743761400000|2025-04-04 10:10:00|18317|18297|18274.5|18254.5|18328.4|18308.4|18254.5|18234.5|0
1743761700000|2025-04-04 10:15:00|18275.5|18255.5|18193.8|18173.8|18284.4|18264.4|18177.3|18157.3|0
1743762000000|2025-04-04 10:20:00|18193|18173|18105.8|18085.8|18197|18177|17997.3|17977.3|0
1743762300000|2025-04-04 10:25:00|18106.8|18086.8|17959.8|17939.8|18122.6|18102.6|17956.5|17936.5|0
1743762600000|2025-04-04 10:30:00|17955.8|17935.8|18050.6|18030.6|18091.3|18071.3|17955.8|17935.8|0
1743762900000|2025-04-04 10:35:00|18053|18033|18080|18060|18110.9|18090.9|18053|18033|0
1743763200000|2025-04-04 10:40:00|18080.6|18060.6|18011.6|17991.6|18081.6|18061.6|17989.5|17969.5|0
1743763500000|2025-04-04 10:45:00|18010.6|17990.6|18018.8|17998.8|18037.9|18017.9|17970.6|17950.6|0
1743763800000|2025-04-04 10:50:00|18020.9|18000.9|17909.5|17889.5|18027.8|18007.8|17905.5|17885.5|0
1743764100000|2025-04-04 10:55:00|17909.4|17889.4|17940.4|17920.4|17963.4|17943.4|17889.6|17869.6|0
1743764400000|2025-04-04 11:00:00|17946.5|17926.5|17996.9|17976.9|17999.1|17979.1|17946.5|17926.5|0
1743764700000|2025-04-04 11:05:00|17995.4|17975.4|17939.9|17919.9|18012.6|17992.6|17912.4|17892.4|0
1743765000000|2025-04-04 11:10:00|17941|17921|17924.5|17904.5|17959.9|17939.9|17907.6|17887.6|0
1743765300000|2025-04-04 11:15:00|17924.3|17904.3|17920.3|17900.3|17951.6|17931.6|17910.1|17890.1|0
1743765600000|2025-04-04 11:20:00|17919.8|17899.8|17889.1|17869.1|17924.5|17904.5|17876.4|17856.4|0
1743765900000|2025-04-04 11:25:00|17886.9|17866.9|17754.5|17734.5|17892.3|17872.3|17736.9|17716.9|0
1743766200000|2025-04-04 11:30:00|17755.9|17735.9|17795.5|17775.5|17795.9|17775.9|17681.1|17661.1|0
1743766500000|2025-04-04 11:35:00|17794.5|17774.5|17885.3|17865.3|17898.4|17878.4|17794.5|17774.5|0
1743766800000|2025-04-04 11:40:00|17887.6|17867.6|17787.9|17767.9|17887.6|17867.6|17784.8|17764.8|0
1743767100000|2025-04-04 11:45:00|17783.9|17763.9|17836.9|17816.9|17873.6|17853.6|17783.9|17763.9|0
1743767400000|2025-04-04 11:50:00|17836.3|17816.3|17885.1|17865.1|17885.1|17865.1|17836.3|17816.3|0
1743767700000|2025-04-04 11:55:00|17889|17869|17983|17963|18001.9|17981.9|17884.5|17864.5|0
1743768000000|2025-04-04 12:00:00|17965.5|17945.5|17950.3|17930.3|18006|17986|17935.1|17915.1|0
1743768300000|2025-04-04 12:05:00|17950.1|17930.1|17899.1|17879.1|17970.9|17950.9|17887.6|17867.6|0
1743768600000|2025-04-04 12:10:00|17903.5|17883.5|17991.6|17971.6|17996.5|17976.5|17888.1|17868.1|0
1743768900000|2025-04-04 12:15:00|17989.6|17969.6|17976.9|17956.9|18043.8|18023.8|17967.5|17947.5|0
1743769200000|2025-04-04 12:20:00|17974.6|17954.6|17932.3|17912.3|17998.3|17978.3|17929.3|17909.3|0
1743769500000|2025-04-04 12:25:00|17932.5|17912.5|18003.6|17983.6|18014.1|17994.1|17932.5|17912.5|0
1743769800000|2025-04-04 12:30:00|18003.9|17983.9|18067.6|18047.6|18089.5|18069.5|17961|17941|0
1743770100000|2025-04-04 12:35:00|18069.9|18049.9|17942.8|17922.8|18085.8|18065.8|17916.8|17896.8|0
1743770400000|2025-04-04 12:40:00|17940.3|17920.3|18054.3|18034.3|18054.3|18034.3|17924.1|17904.1|0
1743770700000|2025-04-04 12:45:00|18049.6|18029.6|18066.4|18046.4|18067.3|18047.3|17992.6|17972.6|0
1743771000000|2025-04-04 12:50:00|18063.8|18043.8|18053.6|18033.6|18085.4|18065.4|18010.4|17990.4|0
1743771300000|2025-04-04 12:55:00|18050.8|18030.8|18066.1|18046.1|18073.5|18053.5|18026.6|18006.6|0
1743771600000|2025-04-04 13:00:00|18065.3|18045.3|18106.9|18086.9|18123.1|18103.1|18063.6|18043.6|0
1743771900000|2025-04-04 13:05:00|18106.8|18086.8|18083.9|18063.9|18126.9|18106.9|18074|18054|0
1743772200000|2025-04-04 13:10:00|18087.8|18067.8|18042.5|18022.5|18093.1|18073.1|18042.5|18022.5|0
1743772500000|2025-04-04 13:15:00|18044.9|18024.9|18045.4|18025.4|18061.5|18041.5|18010.1|17990.1|0
1743772800000|2025-04-04 13:20:00|18045.6|18025.6|18040.1|18020.1|18062.8|18042.8|18005.5|17985.5|0
1743773100000|2025-04-04 13:25:00|18037.9|18017.9|18004.1|17984.1|18051.1|18031.1|17985.4|17965.4|0
1743773400000|2025-04-04 13:30:00|18008.8|17988.8|18019|17999|18104.4|18084.4|17955.5|17935.5|0
1743773700000|2025-04-04 13:35:00|18021.5|18001.5|17959.8|17939.8|18034.5|18014.5|17916.3|17896.3|0
1743774000000|2025-04-04 13:40:00|17960.8|17940.8|17887|17867|17961.1|17941.1|17867.3|17847.3|0
1743774300000|2025-04-04 13:45:00|17886.3|17866.3|17958.4|17938.4|18026.6|18006.6|17863.9|17843.9|0
1743774600000|2025-04-04 13:50:00|17960.7|17940.7|17957|17937|18052.3|18032.3|17952.5|17932.5|0
1743774900000|2025-04-04 13:55:00|17960|17940|18059.2|18039.2|18090.2|18070.2|17925.6|17905.6|0
1743775200000|2025-04-04 14:00:00|18053.3|18033.3|18008.1|17988.1|18053.3|18033.3|17980.3|17960.3|0
1743775500000|2025-04-04 14:05:00|18007.5|17987.5|17904.2|17884.2|18034.8|18014.8|17900.2|17880.2|0
1743775800000|2025-04-04 14:10:00|17902.5|17882.5|17861.3|17841.3|17908.3|17888.3|17837.1|17817.1|0
1743776100000|2025-04-04 14:15:00|17859.8|17839.8|17879.7|17859.7|17891.3|17871.3|17802.7|17782.7|0
1743776400000|2025-04-04 14:20:00|17877.6|17857.6|17839.7|17819.7|17925.8|17905.8|17826.5|17806.5|0
1743776700000|2025-04-04 14:25:00|17838.1|17818.1|17779|17759|17857.5|17837.5|17776|17756|0
1743777000000|2025-04-04 14:30:00|17778.5|17758.5|17741.6|17721.6|17829.2|17809.2|17740.2|17720.2|0
1743777300000|2025-04-04 14:35:00|17740.6|17720.6|17757.2|17737.2|17771|17751|17712.6|17692.6|0
1743777600000|2025-04-04 14:40:00|17758.6|17738.6|17712.6|17692.6|17763.9|17743.9|17696.5|17676.5|0
1743777900000|2025-04-04 14:45:00|17706.1|17686.1|17578.2|17558.2|17708.4|17688.4|17578.2|17558.2|0
1743778200000|2025-04-04 14:50:00|17576.5|17556.5|17674.2|17654.2|17709.2|17689.2|17520.5|17500.5|0
1743778500000|2025-04-04 14:55:00|17672.5|17652.5|17721.5|17701.5|17767.4|17747.4|17641.7|17621.7|0
1743778800000|2025-04-04 15:00:00|17713.7|17693.7|17911.2|17891.2|17930|17910|17692.2|17672.2|0
1743779100000|2025-04-04 15:05:00|17920.4|17900.4|17833.7|17813.7|17930|17910|17784.5|17764.5|0
1743779400000|2025-04-04 15:10:00|17832.2|17812.2|17948.9|17928.9|17984|17964|17824.7|17804.7|0
1743779700000|2025-04-04 15:15:00|17948.5|17928.5|17908.7|17888.7|18005.4|17985.4|17908.7|17888.7|0
1743780000000|2025-04-04 15:20:00|17906.6|17886.6|17974.9|17954.9|17991|17971|17902.7|17882.7|0
1743780300000|2025-04-04 15:25:00|17974.1|17954.1|17803.9|17783.9|17974.1|17954.1|17794.1|17774.1|0
1743780600000|2025-04-04 15:30:00|17802.4|17782.4|17803.7|17783.7|17858.6|17838.6|17784.6|17764.6|0
1743780900000|2025-04-04 15:35:00|17799.5|17779.5|17728.9|17708.9|17813.4|17793.4|17707.4|17687.4|0
1743781200000|2025-04-04 15:40:00|17728|17708|17792.4|17772.4|17812.2|17792.2|17724.1|17704.1|0
1743781500000|2025-04-04 15:45:00|17786.5|17766.5|17866.6|17846.6|17880.7|17860.7|17746.1|17726.1|0
1743781800000|2025-04-04 15:50:00|17863.2|17843.2|17826.9|17806.9|17883.4|17863.4|17798.2|17778.2|0
1743782100000|2025-04-04 15:55:00|17828.4|17808.4|17746.2|17726.2|17860.2|17840.2|17742.7|17722.7|0
1743782400000|2025-04-04 16:00:00|17747.5|17727.5|17771|17751|17817.2|17797.2|17742.1|17722.1|0
1743782700000|2025-04-04 16:05:00|17769|17749|17765|17745|17842.5|17822.5|17759.9|17739.9|0
1743783000000|2025-04-04 16:10:00|17763.7|17743.7|17795.5|17775.5|17819.1|17799.1|17752.7|17732.7|0
1743783300000|2025-04-04 16:15:00|17805.1|17785.1|17670.7|17650.7|17819.1|17799.1|17663|17643|0
1743783600000|2025-04-04 16:20:00|17670|17650|17646.6|17626.6|17679.9|17659.9|17619.4|17599.4|0
1743783900000|2025-04-04 16:25:00|17647.2|17627.2|17628.7|17608.7|17658.9|17638.9|17603.4|17583.4|0
1743784200000|2025-04-04 16:30:00|17627.2|17607.2|17586.4|17566.4|17641.9|17621.9|17586.4|17566.4|0
1743784500000|2025-04-04 16:35:00|17583.4|17563.4|17676.2|17656.2|17691.1|17671.1|17580.6|17560.6|0
1743784800000|2025-04-04 16:40:00|17678.2|17658.2|17620.5|17600.5|17707.4|17687.4|17618.6|17598.6|0
1743785100000|2025-04-04 16:45:00|17620.1|17600.1|17595.5|17575.5|17631.6|17611.6|17586.7|17566.7|0
1743785400000|2025-04-04 16:50:00|17593.1|17573.1|17616.5|17596.5|17647.6|17627.6|17584.4|17564.4|0
1743785700000|2025-04-04 16:55:00|17614.2|17594.2|17619|17599|17654.7|17634.7|17606.1|17586.1|0
1743786000000|2025-04-04 17:00:00|17616.4|17596.4|17630.4|17610.4|17673.4|17653.4|17595.6|17575.6|0
1743786300000|2025-04-04 17:05:00|17629.4|17609.4|17603.1|17583.1|17650.7|17630.7|17591.2|17571.2|0
1743786600000|2025-04-04 17:10:00|17602|17582|17537.2|17517.2|17606.9|17586.9|17528.4|17508.4|0
1743786900000|2025-04-04 17:15:00|17535.6|17515.6|17532|17512|17539.4|17519.4|17485.7|17465.7|0
1743787200000|2025-04-04 17:20:00|17535.4|17515.4|17573.6|17553.6|17577|17557|17525|17505|0
1743787500000|2025-04-04 17:25:00|17574.6|17554.6|17581.7|17561.7|17615.2|17595.2|17574.1|17554.1|0
1743787800000|2025-04-04 17:30:00|17579|17559|17591.4|17571.4|17612.2|17592.2|17527.9|17507.9|0
1743788100000|2025-04-04 17:35:00|17592.5|17572.5|17664.4|17644.4|17678.5|17658.5|17584.7|17564.7|0
1743788400000|2025-04-04 17:40:00|17655.9|17635.9|17647.7|17627.7|17693.1|17673.1|17643.1|17623.1|0
1743788700000|2025-04-04 17:45:00|17646.4|17626.4|17717|17697|17722.6|17702.6|17631.5|17611.5|0
1743789000000|2025-04-04 17:50:00|17716.9|17696.9|17686.5|17666.5|17719.4|17699.4|17660.4|17640.4|0
1743789300000|2025-04-04 17:55:00|17687.9|17667.9|17731.2|17711.2|17731.5|17711.5|17643|17623|0
1743789600000|2025-04-04 18:00:00|17732.1|17712.1|17744|17724|17775.2|17755.2|17730.1|17710.1|0
1743789900000|2025-04-04 18:05:00|17742.2|17722.2|17664.9|17644.9|17753.7|17733.7|17656.2|17636.2|0
1743790200000|2025-04-04 18:10:00|17667.7|17647.7|17623.9|17603.9|17671.1|17651.1|17620.4|17600.4|0
1743790500000|2025-04-04 18:15:00|17623.2|17603.2|17574.1|17554.1|17623.2|17603.2|17564.2|17544.2|0
1743790800000|2025-04-04 18:20:00|17571.7|17551.7|17545.2|17525.2|17586.6|17566.6|17543|17523|0
1743791100000|2025-04-04 18:25:00|17542.1|17522.1|17529.7|17509.7|17552.6|17532.6|17512.5|17492.5|0
1743791400000|2025-04-04 18:30:00|17529|17509|17510.5|17490.5|17546.7|17526.7|17491.6|17471.6|0
1743791700000|2025-04-04 18:35:00|17510.1|17490.1|17475.4|17455.4|17529.6|17509.6|17456.5|17436.5|0
1743792000000|2025-04-04 18:40:00|17474.4|17454.4|17430.6|17410.6|17488.4|17468.4|17418.5|17398.5|0
1743792300000|2025-04-04 18:45:00|17426.5|17406.5|17506.5|17486.5|17518|17498|17415.5|17395.5|0
1743792600000|2025-04-04 18:50:00|17507.5|17487.5|17528.9|17508.9|17543.6|17523.6|17475.7|17455.7|0
1743792900000|2025-04-04 18:55:00|17525.3|17505.3|17492.1|17472.1|17537.3|17517.3|17472.5|17452.5|0
1743793200000|2025-04-04 19:00:00|17491|17471|17479|17459|17523.8|17503.8|17445.9|17425.9|0
1743793500000|2025-04-04 19:05:00|17477.6|17457.6|17501|17481|17503.5|17483.5|17441.6|17421.6|0
1743793800000|2025-04-04 19:10:00|17497|17477|17592.3|17572.3|17609.5|17589.5|17485.1|17465.1|0
1743794100000|2025-04-04 19:15:00|17589.6|17569.6|17513.5|17493.5|17596.9|17576.9|17493.9|17473.9|0
1743794400000|2025-04-04 19:20:00|17513.3|17493.3|17625.5|17605.5|17636.6|17616.6|17513.3|17493.3|0
1743794700000|2025-04-04 19:25:00|17631|17611|17616|17596|17651.6|17631.6|17580.1|17560.1|0
1743795000000|2025-04-04 19:30:00|17601|17581|17713.6|17693.6|17714.6|17694.6|17592.5|17572.5|0
1743795300000|2025-04-04 19:35:00|17709.8|17689.8|17674.1|17654.1|17738.5|17718.5|17635.1|17615.1|0
1743795600000|2025-04-04 19:40:00|17677.4|17657.4|17673.9|17653.9|17691.5|17671.5|17628.7|17608.7|0
1743795900000|2025-04-04 19:45:00|17671.7|17651.7|17572.8|17552.8|17701.3|17681.3|17559.9|17539.9|0
1743796200000|2025-04-04 19:50:00|17533.3|17513.3|17479.8|17459.8|17553.4|17533.4|17451.4|17431.4|0
1743796500000|2025-04-04 19:55:00|17458.7|17438.7|17416.7|17396.7|17458.7|17438.7|17400.9|17380.9|0
1743796800000|2025-04-04 20:00:00|17405.7|17385.7|17342.2|17322.2|17436.4|17416.4|17315.2|17295.2|0
1743797100000|2025-04-04 20:05:00|17346.2|17326.2|17391.2|17371.2|17415.2|17395.2|17346.2|17326.2|0
1743797400000|2025-04-04 20:10:00|17388.2|17368.2|17392.2|17372.2|17401.9|17381.9|17339.9|17319.9|0
1743797700000|2025-04-04 20:15:00|17390.7|17370.7|17350.2|17330.2|17390.7|17370.7|17340.7|17320.7|0
1743798000000|2025-04-04 20:20:00|17348.9|17328.9|17293.4|17273.4|17363.4|17343.4|17280.4|17260.4|0
1743798300000|2025-04-04 20:25:00|17293.9|17273.9|17287.9|17267.9|17296.2|17276.2|17257.7|17237.7|0
1743798600000|2025-04-04 20:30:00|17291.2|17271.2|17324.9|17304.9|17325.7|17305.7|17282.2|17262.2|0
1743798900000|2025-04-04 20:35:00|17324.7|17304.7|17353.2|17333.2|17368.2|17348.2|17321.2|17301.2|0
1743799200000|2025-04-04 20:40:00|17350.7|17330.7|17384.2|17364.2|17384.2|17364.2|17346.7|17326.7|0
1743799500000|2025-04-04 20:45:00|17387.2|17367.2|17364.7|17344.7|17396.2|17376.2|17362.4|17342.4|0
1743799800000|2025-04-04 20:50:00|17368.9|17348.9|17367.9|17347.9|17375.7|17355.7|17357.9|17337.9|0
1743800100000|2025-04-04 20:55:00|17368.4|17348.4|17359.5|17339.5|17374.4|17354.4|17357.7|17337.7|0
1743835500000|2025-04-05 06:45:00|17356.5|17336.5|17356.5|17336.5|17356.5|17336.5|17356.5|17336.5|0
1743835800000|2025-04-05 06:50:00|17347.5|17327.5|17342.5|17322.5|17347.5|17327.5|17314.5|17294.5|0
1743836400000|2025-04-05 07:00:00|17342.1|17322.1|17328|17308|17342.1|17322.1|17328|17308|0
1743837000000|2025-04-05 07:10:00|17324|17304|17322.6|17302.6|17324|17304|17322.6|17302.6|0
1743837600000|2025-04-05 07:20:00|17320.6|17300.6|17320.6|17300.6|17320.6|17300.6|17320.6|17300.6|0
1743838200000|2025-04-05 07:30:00|17320.4|17300.4|17320.4|17300.4|17320.4|17300.4|17320.4|17300.4|0
1743838800000|2025-04-05 07:40:00|17320|17300|17316.9|17296.9|17320|17300|17316.9|17296.9|0
1743839100000|2025-04-05 07:45:00|17313.1|17293.1|17313.1|17293.1|17313.1|17293.1|17313.1|17293.1|0
1743839400000|2025-04-05 07:50:00|17313.3|17293.3|17313.3|17293.3|17313.3|17293.3|17313.3|17293.3|0
1743840000000|2025-04-05 08:00:00|17317.2|17297.2|17317.2|17297.2|17317.2|17297.2|17317.2|17297.2|0
1743840300000|2025-04-05 08:05:00|17319.1|17299.1|17321.1|17301.1|17321.1|17301.1|17319.1|17299.1|0
1743840600000|2025-04-05 08:10:00|17325.8|17305.8|17326.4|17306.4|17326.4|17306.4|17325.8|17305.8|0
1743841500000|2025-04-05 08:25:00|17330.6|17310.6|17330.8|17310.8|17331.2|17311.2|17330.6|17310.6|0
1743842100000|2025-04-05 08:35:00|17329.4|17309.4|17329.4|17309.4|17329.4|17309.4|17329.4|17309.4|0
1743843600000|2025-04-05 09:00:00|17327.5|17307.5|17327.5|17307.5|17327.5|17307.5|17327.5|17307.5|0
1743844800000|2025-04-05 09:20:00|17325.5|17305.5|17325.5|17305.5|17325.5|17305.5|17325.5|17305.5|0
1743846000000|2025-04-05 09:40:00|17315.5|17295.5|17284.4|17264.4|17315.5|17295.5|17284.4|17264.4|0
1743846300000|2025-04-05 09:45:00|17283.9|17263.9|17280|17260|17283.9|17263.9|17280|17260|0
1743846600000|2025-04-05 09:50:00|17278.1|17258.1|17279.7|17259.7|17279.7|17259.7|17278.1|17258.1|0
1743847800000|2025-04-05 10:10:00|17280.7|17260.7|17282.7|17262.7|17282.7|17262.7|17280.7|17260.7|0
1743848100000|2025-04-05 10:15:00|17284.6|17264.6|17288.5|17268.5|17288.5|17268.5|17284.6|17264.6|0
1743849300000|2025-04-05 10:35:00|17288.7|17268.7|17288.7|17268.7|17288.7|17268.7|17288.7|17268.7|0
1743850200000|2025-04-05 10:50:00|17292.6|17272.6|17294.5|17274.5|17294.5|17274.5|17292.6|17272.6|0
1743850500000|2025-04-05 10:55:00|17298.4|17278.4|17296.8|17276.8|17298.4|17278.4|17296.8|17276.8|0
1743852000000|2025-04-05 11:20:00|17294.9|17274.9|17292.9|17272.9|17294.9|17274.9|17292.9|17272.9|0
1743852300000|2025-04-05 11:25:00|17293|17273|17293|17273|17293|17273|17293|17273|0
1743854700000|2025-04-05 12:05:00|17295.9|17275.9|17295.9|17275.9|17295.9|17275.9|17295.9|17275.9|0
1743855600000|2025-04-05 12:20:00|17293.9|17273.9|17288.1|17268.1|17293.9|17273.9|17288.1|17268.1|0
1743855900000|2025-04-05 12:25:00|17287.9|17267.9|17287.9|17267.9|17287.9|17267.9|17287.9|17267.9|0
1743856200000|2025-04-05 12:30:00|17288.9|17268.9|17286|17266|17288.9|17268.9|17286|17266|0
1743856500000|2025-04-05 12:35:00|17279.2|17259.2|17279.2|17259.2|17279.2|17259.2|17279.2|17259.2|0
1743856800000|2025-04-05 12:40:00|17276.3|17256.3|17266.5|17246.5|17276.3|17256.3|17265.5|17245.5|0
1743857100000|2025-04-05 12:45:00|17268.5|17248.5|17268.5|17248.5|17268.5|17248.5|17268.5|17248.5|0
1743858000000|2025-04-05 13:00:00|17270.5|17250.5|17270.5|17250.5|17270.5|17250.5|17270.5|17250.5|0
1743858300000|2025-04-05 13:05:00|17268.5|17248.5|17269.5|17249.5|17269.5|17249.5|17268.5|17248.5|0
1743859200000|2025-04-05 13:20:00|17267.6|17247.6|17267.6|17247.6|17267.6|17247.6|17267.6|17247.6|0
1743859800000|2025-04-05 13:30:00|17269.5|17249.5|17269.5|17249.5|17269.5|17249.5|17269.5|17249.5|0
1743860100000|2025-04-05 13:35:00|17259.8|17239.8|17246.6|17226.6|17259.8|17239.8|17246.6|17226.6|0
1743861300000|2025-04-05 13:55:00|17256.3|17236.3|17259.3|17239.3|17259.3|17239.3|17256.3|17236.3|0
1743861900000|2025-04-05 14:05:00|17259.7|17239.7|17259.7|17239.7|17259.7|17239.7|17259.7|17239.7|0
1743862500000|2025-04-05 14:15:00|17274.2|17254.2|17269.2|17249.2|17274.2|17254.2|17269.2|17249.2|0
1743863700000|2025-04-05 14:35:00|17272.1|17252.1|17272.1|17252.1|17272.1|17252.1|17272.1|17252.1|0
1743865200000|2025-04-05 15:00:00|17276|17256|17276|17256|17276|17256|17276|17256|0
1743867300000|2025-04-05 15:35:00|17279.9|17259.9|17270.9|17250.9|17279.9|17259.9|17270.9|17250.9|0
1743867600000|2025-04-05 15:40:00|17267|17247|17267|17247|17267|17247|17267|17247|0
1743868200000|2025-04-05 15:50:00|17267.1|17247.1|17265.2|17245.2|17267.1|17247.1|17265.2|17245.2|0
1743868500000|2025-04-05 15:55:00|17265.6|17245.6|17265.6|17245.6|17265.6|17245.6|17265.6|17245.6|0
1743869100000|2025-04-05 16:05:00|17265.2|17245.2|17265.2|17245.2|17265.2|17245.2|17265.2|17245.2|0
1743870000000|2025-04-05 16:20:00|17275.1|17255.1|17275.1|17255.1|17275.1|17255.1|17275.1|17255.1|0
1743871800000|2025-04-05 16:50:00|17278.1|17258.1|17280.1|17260.1|17280.1|17260.1|17278.1|17258.1|0
1743872700000|2025-04-05 17:05:00|17282|17262|17282|17262|17282|17262|17282|17262|0
1743873600000|2025-04-05 17:20:00|17286|17266|17291|17271|17291|17271|17286|17266|0
1743874200000|2025-04-05 17:30:00|17290.5|17270.5|17290.1|17270.1|17290.5|17270.5|17290.1|17270.1|0
1743874500000|2025-04-05 17:35:00|17289.6|17269.6|17289.6|17269.6|17289.6|17269.6|17289.6|17269.6|0
1743875100000|2025-04-05 17:45:00|17289.5|17269.5|17289.6|17269.6|17289.6|17269.6|17289.5|17269.5|0
1743875400000|2025-04-05 17:50:00|17286.6|17266.6|17286.6|17266.6|17286.6|17266.6|17286.6|17266.6|0
1743876300000|2025-04-05 18:05:00|17284.7|17264.7|17284.7|17264.7|17284.7|17264.7|17284.7|17264.7|0
1743876600000|2025-04-05 18:10:00|17282.8|17262.8|17280.8|17260.8|17282.8|17262.8|17280.8|17260.8|0
1743876900000|2025-04-05 18:15:00|17280.3|17260.3|17280.3|17260.3|17280.3|17260.3|17280.3|17260.3|0
1743877200000|2025-04-05 18:20:00|17280.2|17260.2|17289.9|17269.9|17289.9|17269.9|17280.2|17260.2|0
1743877500000|2025-04-05 18:25:00|17289.5|17269.5|17289.4|17269.4|17289.5|17269.5|17289.4|17269.4|0
1743878400000|2025-04-05 18:40:00|17274.8|17254.8|17274.8|17254.8|17274.8|17254.8|17274.8|17254.8|0
1743879300000|2025-04-05 18:55:00|17273.9|17253.9|17273.9|17253.9|17273.9|17253.9|17273.9|17253.9|0
1743879600000|2025-04-05 19:00:00|17274.8|17254.8|17274.8|17254.8|17274.8|17254.8|17274.8|17254.8|0
1743880200000|2025-04-05 19:10:00|17274.3|17254.3|17274.3|17254.3|17274.3|17254.3|17274.3|17254.3|0
1743882000000|2025-04-05 19:40:00|17276.7|17256.7|17276.7|17256.7|17276.7|17256.7|17276.7|17256.7|0
1743882300000|2025-04-05 19:45:00|17277.2|17257.2|17277.1|17257.1|17277.2|17257.2|17277.1|17257.1|0
1743883200000|2025-04-05 20:00:00|17276.7|17256.7|17276.7|17256.7|17276.7|17256.7|17276.7|17256.7|0
1743883800000|2025-04-05 20:10:00|17279.1|17259.1|17269.3|17249.3|17279.1|17259.1|17269.3|17249.3|0
1743884400000|2025-04-05 20:20:00|17266.9|17246.9|17266.9|17246.9|17266.9|17246.9|17266.9|17246.9|0
1743885000000|2025-04-05 20:30:00|17264.5|17244.5|17260.7|17240.7|17264.5|17244.5|17260.7|17240.7|0
1743886200000|2025-04-05 20:50:00|17255.8|17235.8|17255.9|17235.9|17255.9|17235.9|17255.8|17235.8|0
1743887400000|2025-04-05 21:10:00|17254|17234|17252|17232|17254|17234|17252|17232|0
1743887700000|2025-04-05 21:15:00|17254|17234|17254|17234|17254|17234|17254|17234|0
1743890400000|2025-04-05 22:00:00|17252|17232|17252|17232|17252|17232|17252|17232|0
1743890700000|2025-04-05 22:05:00|17250.1|17230.1|17250.1|17230.1|17250.1|17230.1|17250.1|17230.1|0
1743891600000|2025-04-05 22:20:00|17250.9|17230.9|17260.6|17240.6|17260.6|17240.6|17250.9|17230.9|0
1743893700000|2025-04-05 22:55:00|17258.6|17238.6|17258.6|17238.6|17258.6|17238.6|17258.6|17238.6|0
1743894900000|2025-04-05 23:15:00|17264.6|17244.6|17264.6|17244.6|17264.6|17244.6|17264.6|17244.6|0
1743896700000|2025-04-05 23:45:00|17266.6|17246.6|17266.6|17246.6|17266.6|17246.6|17266.6|17246.6|0
1743897000000|2025-04-05 23:50:00|17270.6|17250.6|17270.6|17250.6|17270.6|17250.6|17270.6|17250.6|0
1743897300000|2025-04-05 23:55:00|17271.4|17251.4|17276.4|17256.4|17276.4|17256.4|17271.4|17251.4|0
1743897600000|2025-04-06 00:00:00|17278.4|17258.4|17278.4|17258.4|17278.4|17258.4|17278.4|17258.4|0
1743897900000|2025-04-06 00:05:00|17279.8|17259.8|17279.8|17259.8|17279.8|17259.8|17279.8|17259.8|0
1743898800000|2025-04-06 00:20:00|17284.8|17264.8|17285.2|17265.2|17285.2|17265.2|17282.9|17262.9|0
1743899400000|2025-04-06 00:30:00|17291.2|17271.2|17300.5|17280.5|17300.5|17280.5|17291.2|17271.2|0
1743899700000|2025-04-06 00:35:00|17300|17280|17299.6|17279.6|17300|17280|17299.6|17279.6|0
1743900000000|2025-04-06 00:40:00|17302.6|17282.6|17302.6|17282.6|17302.6|17282.6|17302.6|17282.6|0
1743900300000|2025-04-06 00:45:00|17300.2|17280.2|17306.2|17286.2|17306.2|17286.2|17300.2|17280.2|0
1743900600000|2025-04-06 00:50:00|17305.4|17285.4|17304.6|17284.6|17305.4|17285.4|17304.6|17284.6|0
1743902700000|2025-04-06 01:25:00|17306.9|17286.9|17307.4|17287.4|17307.4|17287.4|17306.9|17286.9|0
1743903600000|2025-04-06 01:40:00|17309.3|17289.3|17311.3|17291.3|17311.3|17291.3|17309.3|17289.3|0
1743906300000|2025-04-06 02:25:00|17321.3|17301.3|17321.3|17301.3|17321.3|17301.3|17321.3|17301.3|0
1743906600000|2025-04-06 02:30:00|17324.3|17304.3|17324.3|17304.3|17324.3|17304.3|17324.3|17304.3|0
1743908100000|2025-04-06 02:55:00|17334|17314|17334.2|17314.2|17334.2|17314.2|17334|17314|0
1743908400000|2025-04-06 03:00:00|17346.2|17326.2|17346.2|17326.2|17346.2|17326.2|17346.2|17326.2|0
1743908700000|2025-04-06 03:05:00|17355.9|17335.9|17357.7|17337.7|17357.7|17337.7|17355.9|17335.9|0
1743909900000|2025-04-06 03:25:00|17362.6|17342.6|17362.6|17342.6|17362.6|17342.6|17362.6|17342.6|0
1743910200000|2025-04-06 03:30:00|17372.3|17352.3|17382|17362|17382|17362|17372.3|17352.3|0
1743910500000|2025-04-06 03:35:00|17398|17378|17446.8|17426.8|17447.6|17427.6|17398|17378|0
1743910800000|2025-04-06 03:40:00|17446.3|17426.3|17444|17424|17446.3|17426.3|17444|17424|0
1743911100000|2025-04-06 03:45:00|17442|17422|17438.1|17418.1|17442|17422|17438.1|17418.1|0
1743911400000|2025-04-06 03:50:00|17433.9|17413.9|17433.9|17413.9|17433.9|17413.9|17433.9|17413.9|0
1743912000000|2025-04-06 04:00:00|17429.6|17409.6|17429.6|17409.6|17429.6|17409.6|17429.6|17409.6|0
1743912300000|2025-04-06 04:05:00|17428.9|17408.9|17428.1|17408.1|17428.9|17408.9|17428.1|17408.1|0
1743912600000|2025-04-06 04:10:00|17423.1|17403.1|17423.1|17403.1|17423.1|17403.1|17423.1|17403.1|0
1743913200000|2025-04-06 04:20:00|17423.2|17403.2|17403.8|17383.8|17423.3|17403.3|17403.4|17383.4|0
1743913800000|2025-04-06 04:30:00|17399.1|17379.1|17399.1|17379.1|17399.1|17379.1|17399.1|17379.1|0
1743914100000|2025-04-06 04:35:00|17389.4|17369.4|17384|17364|17389.4|17369.4|17383.2|17363.2|0
1743914700000|2025-04-06 04:45:00|17393.7|17373.7|17393.7|17373.7|17393.7|17373.7|17393.7|17373.7|0
1743915000000|2025-04-06 04:50:00|17396.7|17376.7|17396.7|17376.7|17396.7|17376.7|17396.7|17376.7|0
1743915300000|2025-04-06 04:55:00|17390.7|17370.7|17390.7|17370.7|17390.7|17370.7|17390.7|17370.7|0
1743915600000|2025-04-06 05:00:00|17390.6|17370.6|17390.6|17370.6|17390.6|17370.6|17390.6|17370.6|0
1743915900000|2025-04-06 05:05:00|17390.4|17370.4|17390.4|17370.4|17390.4|17370.4|17390.4|17370.4|0
1743916200000|2025-04-06 05:10:00|17388.4|17368.4|17388.4|17368.4|17388.4|17368.4|17388.4|17368.4|0
1743916800000|2025-04-06 05:20:00|17388.3|17368.3|17388.8|17368.8|17388.8|17368.8|17388.3|17368.3|0
1743917100000|2025-04-06 05:25:00|17379.1|17359.1|17379.1|17359.1|17379.1|17359.1|17379.1|17359.1|0
1743917400000|2025-04-06 05:30:00|17369.4|17349.4|17370.2|17350.2|17370.2|17350.2|17369.4|17349.4|0
1743917700000|2025-04-06 05:35:00|17379.9|17359.9|17379.9|17359.9|17379.9|17359.9|17379.9|17359.9|0
1743918000000|2025-04-06 05:40:00|17389.6|17369.6|17389.6|17369.6|17389.6|17369.6|17389.6|17369.6|0
1743919200000|2025-04-06 06:00:00|17389.8|17369.8|17389.8|17369.8|17389.8|17369.8|17389.8|17369.8|0
1743919500000|2025-04-06 06:05:00|17394|17374|17394|17374|17394|17374|17394|17374|0
1743919800000|2025-04-06 06:10:00|17397.9|17377.9|17396.5|17376.5|17397.9|17377.9|17396.5|17376.5|0
1743920400000|2025-04-06 06:20:00|17397.7|17377.7|17397.7|17377.7|17397.7|17377.7|17397.7|17377.7|0
1743921600000|2025-04-06 06:40:00|17392.8|17372.8|17393.3|17373.3|17393.3|17373.3|17392.8|17372.8|0
1743921900000|2025-04-06 06:45:00|17393|17373|17393|17373|17393|17373|17393|17373|0
1743923100000|2025-04-06 07:05:00|17383.3|17363.3|17382.8|17362.8|17383.3|17363.3|17382.8|17362.8|0
1743923400000|2025-04-06 07:10:00|17373.1|17353.1|17363.4|17343.4|17373.1|17353.1|17363.4|17343.4|0
1743923700000|2025-04-06 07:15:00|17363.1|17343.1|17368.4|17348.4|17373.1|17353.1|17363.1|17343.1|0
1743924000000|2025-04-06 07:20:00|17378.4|17358.4|17377.9|17357.9|17378.4|17358.4|17377.9|17357.9|0
1743924300000|2025-04-06 07:25:00|17387.9|17367.9|17397.9|17377.9|17397.9|17377.9|17387.9|17367.9|0
1743924900000|2025-04-06 07:35:00|17388.2|17368.2|17387.8|17367.8|17388.2|17368.2|17387.8|17367.8|0
1743925200000|2025-04-06 07:40:00|17387.3|17367.3|17377.6|17357.6|17387.3|17367.3|17377.6|17357.6|0
1743925500000|2025-04-06 07:45:00|17367.9|17347.9|17358.6|17338.6|17367.9|17347.9|17358.2|17338.2|0
1743925800000|2025-04-06 07:50:00|17348.9|17328.9|17344.2|17324.2|17348.9|17328.9|17344.2|17324.2|0
1743926100000|2025-04-06 07:55:00|17340.3|17320.3|17340.3|17320.3|17340.3|17320.3|17330.6|17310.6|0
1743926400000|2025-04-06 08:00:00|17330.6|17310.6|17332.2|17312.2|17332.2|17312.2|17330.6|17310.6|0
1743926700000|2025-04-06 08:05:00|17342.2|17322.2|17337.5|17317.5|17347.2|17327.2|17337.5|17317.5|0
1743927000000|2025-04-06 08:10:00|17347.5|17327.5|17367.5|17347.5|17367.5|17347.5|17347.5|17327.5|0
1743927300000|2025-04-06 08:15:00|17365.2|17345.2|17365.2|17345.2|17365.2|17345.2|17365.2|17345.2|0
1743927600000|2025-04-06 08:20:00|17365.6|17345.6|17365.6|17345.6|17365.6|17345.6|17365.6|17345.6|0
1743927900000|2025-04-06 08:25:00|17375.6|17355.6|17375.6|17355.6|17375.6|17355.6|17375.6|17355.6|0
1743928200000|2025-04-06 08:30:00|17365.9|17345.9|17365.9|17345.9|17365.9|17345.9|17365.9|17345.9|0
1743928800000|2025-04-06 08:40:00|17365.8|17345.8|17365.8|17345.8|17365.8|17345.8|17365.8|17345.8|0
1743931800000|2025-04-06 09:30:00|17355.8|17335.8|17355.8|17335.8|17355.8|17335.8|17355.8|17335.8|0
1743933000000|2025-04-06 09:50:00|17355.6|17335.6|17355.6|17335.6|17355.6|17335.6|17355.6|17335.6|0
1743933600000|2025-04-06 10:00:00|17350.7|17330.7|17360.6|17340.6|17360.7|17340.7|17350.7|17330.7|0
1743934200000|2025-04-06 10:10:00|17370.3|17350.3|17370.3|17350.3|17370.3|17350.3|17370.3|17350.3|0
1743934500000|2025-04-06 10:15:00|17360.6|17340.6|17360.6|17340.6|17360.6|17340.6|17360.6|17340.6|0
1743934800000|2025-04-06 10:20:00|17370.3|17350.3|17376|17356|17376|17356|17366.3|17346.3|0
1743935100000|2025-04-06 10:25:00|17366.3|17346.3|17366.3|17346.3|17366.3|17346.3|17366.3|17346.3|0
1743935400000|2025-04-06 10:30:00|17368.2|17348.2|17350.5|17330.5|17368.2|17348.2|17350.5|17330.5|0
1743935700000|2025-04-06 10:35:00|17360.2|17340.2|17360.2|17340.2|17360.2|17340.2|17360.2|17340.2|0
1743936000000|2025-04-06 10:40:00|17355.2|17335.2|17354.9|17334.9|17355.2|17335.2|17345.2|17325.2|0
1743936300000|2025-04-06 10:45:00|17349.9|17329.9|17344.9|17324.9|17349.9|17329.9|17344.9|17324.9|0
1743936600000|2025-04-06 10:50:00|17354.6|17334.6|17353.1|17333.1|17354.6|17334.6|17343.4|17323.4|0
1743936900000|2025-04-06 10:55:00|17354.1|17334.1|17334.9|17314.9|17354.1|17334.1|17334.9|17314.9|0
1743937200000|2025-04-06 11:00:00|17329.9|17309.9|17337.9|17317.9|17337.9|17317.9|17328.2|17308.2|0
1743937500000|2025-04-06 11:05:00|17331.9|17311.9|17313.3|17293.3|17331.9|17311.9|17313.3|17293.3|0
1743937800000|2025-04-06 11:10:00|17323|17303|17332.4|17312.4|17332.4|17312.4|17318|17298|0
1743938400000|2025-04-06 11:20:00|17342.1|17322.1|17337.1|17317.1|17342.1|17322.1|17337.1|17317.1|0
1743938700000|2025-04-06 11:25:00|17339.4|17319.4|17339.4|17319.4|17339.4|17319.4|17339.4|17319.4|0
1743939000000|2025-04-06 11:30:00|17334.4|17314.4|17308.6|17288.6|17334.4|17314.4|17303.7|17283.7|0
1743939300000|2025-04-06 11:35:00|17303.6|17283.6|17281.8|17261.8|17303.6|17283.6|17281.6|17261.6|0
1743939600000|2025-04-06 11:40:00|17286.2|17266.2|17302.3|17282.3|17310.3|17290.3|17281.2|17261.2|0
1743939900000|2025-04-06 11:45:00|17297.3|17277.3|17286|17266|17307|17287|17285.8|17265.8|0
1743940200000|2025-04-06 11:50:00|17281|17261|17281|17261|17281|17261|17281|17261|0
1743940500000|2025-04-06 11:55:00|17281.1|17261.1|17281.1|17261.1|17281.1|17261.1|17281.1|17261.1|0
1743940800000|2025-04-06 12:00:00|17280.8|17260.8|17280.8|17260.8|17280.8|17260.8|17280.8|17260.8|0
1743941100000|2025-04-06 12:05:00|17285.8|17265.8|17308.6|17288.6|17308.6|17288.6|17285.8|17265.8|0
1743941400000|2025-04-06 12:10:00|17313.2|17293.2|17293.7|17273.7|17313.2|17293.2|17293.7|17273.7|0
1743941700000|2025-04-06 12:15:00|17295.6|17275.6|17294.6|17274.6|17295.6|17275.6|17294.6|17274.6|0
1743942000000|2025-04-06 12:20:00|17292.7|17272.7|17292.7|17272.7|17292.7|17272.7|17292.7|17272.7|0
1743942300000|2025-04-06 12:25:00|17292.5|17272.5|17291.5|17271.5|17292.5|17272.5|17291.5|17271.5|0
1743942600000|2025-04-06 12:30:00|17290.5|17270.5|17290|17270|17290.5|17270.5|17290|17270|0
1743942900000|2025-04-06 12:35:00|17286.2|17266.2|17296.9|17276.9|17317.2|17297.2|17286.2|17266.2|0
1743943800000|2025-04-06 12:50:00|17291.9|17271.9|17286.9|17266.9|17291.9|17271.9|17286.9|17266.9|0
1743944100000|2025-04-06 12:55:00|17296.9|17276.9|17305.8|17285.8|17305.8|17285.8|17296.9|17276.9|0
1743944400000|2025-04-06 13:00:00|17301.1|17281.1|17301.1|17281.1|17301.1|17281.1|17301.1|17281.1|0
1743944700000|2025-04-06 13:05:00|17300.6|17280.6|17300.6|17280.6|17300.6|17280.6|17300.6|17280.6|0
1743946800000|2025-04-06 13:40:00|17302.5|17282.5|17302.5|17282.5|17302.5|17282.5|17302.5|17282.5|0
1743947700000|2025-04-06 13:55:00|17302.3|17282.3|17302.3|17282.3|17302.3|17282.3|17302.3|17282.3|0
1743948000000|2025-04-06 14:00:00|17302.1|17282.1|17302.1|17282.1|17302.1|17282.1|17302.1|17282.1|0
1743948300000|2025-04-06 14:05:00|17301.6|17281.6|17301.6|17281.6|17301.6|17281.6|17301.6|17281.6|0
1743949200000|2025-04-06 14:20:00|17301.4|17281.4|17301.4|17281.4|17301.4|17281.4|17301.4|17281.4|0
1743950700000|2025-04-06 14:45:00|17291.7|17271.7|17296.9|17276.9|17296.9|17276.9|17276|17256|0
1743951000000|2025-04-06 14:50:00|17276.9|17256.9|17277.9|17257.9|17277.9|17257.9|17276.9|17256.9|0
1743951300000|2025-04-06 14:55:00|17275.9|17255.9|17295.9|17275.9|17295.9|17275.9|17275.9|17255.9|0
1743951600000|2025-04-06 15:00:00|17305.6|17285.6|17305.5|17285.5|17305.6|17285.6|17305.5|17285.5|0
1743951900000|2025-04-06 15:05:00|17305|17285|17306.9|17286.9|17306.9|17286.9|17305|17285|0
1743952200000|2025-04-06 15:10:00|17316.6|17296.6|17316.6|17296.6|17316.6|17296.6|17316.6|17296.6|0
1743953100000|2025-04-06 15:25:00|17318.6|17298.6|17318.6|17298.6|17318.6|17298.6|17318.6|17298.6|0
1743953400000|2025-04-06 15:30:00|17318.1|17298.1|17318.1|17298.1|17318.1|17298.1|17318.1|17298.1|0
1743953700000|2025-04-06 15:35:00|17318.4|17298.4|17317.6|17297.6|17318.4|17298.4|17317.6|17297.6|0
1743954000000|2025-04-06 15:40:00|17307.9|17287.9|17307.9|17287.9|17307.9|17287.9|17307.9|17287.9|0
1743954300000|2025-04-06 15:45:00|17298.2|17278.2|17295.3|17275.3|17298.2|17278.2|17295.3|17275.3|0
1743955500000|2025-04-06 16:05:00|17300.1|17280.1|17300.5|17280.5|17300.5|17280.5|17300.1|17280.1|0
1743956100000|2025-04-06 16:15:00|17290.8|17270.8|17292.7|17272.7|17292.7|17272.7|17290.8|17270.8|0
1743957600000|2025-04-06 16:40:00|17287.9|17267.9|17280.1|17260.1|17287.9|17267.9|17280.1|17260.1|0
1743957900000|2025-04-06 16:45:00|17280.6|17260.6|17288.7|17268.7|17306.7|17286.7|17269.3|17249.3|0
1743958500000|2025-04-06 16:55:00|17283.8|17263.8|17273.5|17253.5|17283.8|17263.8|17273.5|17253.5|0
1743958800000|2025-04-06 17:00:00|17275.4|17255.4|17275.4|17255.4|17275.4|17255.4|17275.4|17255.4|0
1743959400000|2025-04-06 17:10:00|17267.6|17247.6|17265.2|17245.2|17267.6|17247.6|17260.9|17240.9|0
1743959700000|2025-04-06 17:15:00|17264.6|17244.6|17264.6|17244.6|17264.6|17244.6|17264.6|17244.6|0
1743960000000|2025-04-06 17:20:00|17274.3|17254.3|17279.4|17259.4|17279.4|17259.4|17274.3|17254.3|0
1743960300000|2025-04-06 17:25:00|17289.4|17269.4|17287.6|17267.6|17299.2|17279.2|17287.6|17267.6|0
1743960600000|2025-04-06 17:30:00|17285.7|17265.7|17286.7|17266.7|17286.7|17266.7|17285.7|17265.7|0
1743960900000|2025-04-06 17:35:00|17286.8|17266.8|17286.3|17266.3|17287.2|17267.2|17286.3|17266.3|0
1743961200000|2025-04-06 17:40:00|17286.1|17266.1|17279.3|17259.3|17286.1|17266.1|17278.7|17258.7|0
1743961500000|2025-04-06 17:45:00|17274.9|17254.9|17261.7|17241.7|17274.9|17254.9|17261.7|17241.7|0
1743961800000|2025-04-06 17:50:00|17257.7|17237.7|17256.7|17236.7|17257.7|17237.7|17256.7|17236.7|0
1743962400000|2025-04-06 18:00:00|17255.9|17235.9|17250.5|17230.5|17257.8|17237.8|17250.5|17230.5|0
1743962700000|2025-04-06 18:05:00|17250.3|17230.3|17264.4|17244.4|17265.4|17245.4|17246|17226|0
1743963000000|2025-04-06 18:10:00|17263.9|17243.9|17257.7|17237.7|17263.9|17243.9|17257.7|17237.7|0
1743963300000|2025-04-06 18:15:00|17252.8|17232.8|17248|17228|17252.8|17232.8|17248|17228|0
1743963600000|2025-04-06 18:20:00|17244.1|17224.1|17236.8|17216.8|17244.1|17224.1|17236.8|17216.8|0
1743963900000|2025-04-06 18:25:00|17236.7|17216.7|17241.5|17221.5|17245.6|17225.6|17235.9|17215.9|0
1743964200000|2025-04-06 18:30:00|17238.1|17218.1|17234.3|17214.3|17247.8|17227.8|17234.3|17214.3|0
1743964500000|2025-04-06 18:35:00|17224.6|17204.6|17218.6|17198.6|17244.4|17224.4|17216.7|17196.7|0
1743964800000|2025-04-06 18:40:00|17216.7|17196.7|17210.4|17190.4|17216.7|17196.7|17210.4|17190.4|0
1743965100000|2025-04-06 18:45:00|17229.8|17209.8|17199.8|17179.8|17229.8|17209.8|17194.5|17174.5|0
1743965400000|2025-04-06 18:50:00|17197.4|17177.4|17194.6|17174.6|17197.4|17177.4|17194.6|17174.6|0
1743965700000|2025-04-06 18:55:00|17194.5|17174.5|17195.2|17175.2|17196.1|17176.1|17189.7|17169.7|0
1743966000000|2025-04-06 19:00:00|17190.3|17170.3|17207|17187|17207.9|17187.9|17190.3|17170.3|0
1743966300000|2025-04-06 19:05:00|17206.5|17186.5|17217.4|17197.4|17226.5|17206.5|17206|17186|0
1743966600000|2025-04-06 19:10:00|17217.1|17197.1|17203.2|17183.2|17217.1|17197.1|17203.2|17183.2|0
1743966900000|2025-04-06 19:15:00|17212.9|17192.9|17211.1|17191.1|17212.9|17192.9|17211.1|17191.1|0
1743967200000|2025-04-06 19:20:00|17220.8|17200.8|17216.9|17196.9|17220.8|17200.8|17216.9|17196.9|0
1743967800000|2025-04-06 19:30:00|17217.3|17197.3|17211.7|17191.7|17217.3|17197.3|17210.4|17190.4|0
1743968100000|2025-04-06 19:35:00|17211.6|17191.6|17199.1|17179.1|17211.6|17191.6|17197.1|17177.1|0
1743968400000|2025-04-06 19:40:00|17199.6|17179.6|17197.7|17177.7|17202.4|17182.4|17197.7|17177.7|0
1743968700000|2025-04-06 19:45:00|17207.4|17187.4|17189.9|17169.9|17217.4|17197.4|17175.9|17155.9|0
1743969000000|2025-04-06 19:50:00|17191.5|17171.5|17206|17186|17206.4|17186.4|17191.5|17171.5|0
1743969300000|2025-04-06 19:55:00|17206.5|17186.5|17210.3|17190.3|17216.7|17196.7|17206.5|17186.5|0
1743969600000|2025-04-06 20:00:00|17210.1|17190.1|17216.8|17196.8|17216.8|17196.8|17207.1|17187.1|0
1743969900000|2025-04-06 20:05:00|17212.1|17192.1|17169.9|17149.9|17212.1|17192.1|17169.8|17149.8|0
1743970200000|2025-04-06 20:10:00|17170.2|17150.2|17188.2|17168.2|17189.2|17169.2|17170.2|17150.2|0
1743970500000|2025-04-06 20:15:00|17180.2|17160.2|17137.9|17117.9|17180.2|17160.2|17137.9|17117.9|0
1743970800000|2025-04-06 20:20:00|17138.3|17118.3|17134.3|17114.3|17138.5|17118.5|17122|17102|0
1743971100000|2025-04-06 20:25:00|17133.3|17113.3|17128.8|17108.8|17139.3|17119.3|17128.4|17108.4|0
1743971400000|2025-04-06 20:30:00|17128|17108|17161.2|17141.2|17161.2|17141.2|17128|17108|0
1743971700000|2025-04-06 20:35:00|17151.5|17131.5|17108.4|17088.4|17151.5|17131.5|17108.4|17088.4|0
1743972000000|2025-04-06 20:40:00|17098.4|17078.4|17074.9|17054.9|17115.8|17095.8|17074.9|17054.9|0
1743972300000|2025-04-06 20:45:00|17067.1|17047.1|17045|17025|17067.9|17047.9|17013.9|16993.9|0
1743972600000|2025-04-06 20:50:00|17048.2|17028.2|16988.5|16968.5|17048.2|17028.2|16973.2|16953.2|0
1743972900000|2025-04-06 20:55:00|16994.7|16974.7|16993.6|16967.6|17009.9|16989.9|16991.6|16965.6|0
1743973200000|2025-04-06 21:00:00|16994.6|16968.6|17031.7|17005.7|17047.1|17021.1|16991.5|16965.5|0
1743973500000|2025-04-06 21:05:00|17031.9|17005.9|17037.4|17011.4|17048.1|17022.1|17016.6|16990.6|0
1743973800000|2025-04-06 21:10:00|17047.1|17021.1|17075.5|17049.5|17088.9|17062.9|17043.6|17017.6|0
1743974100000|2025-04-06 21:15:00|17076.4|17050.4|17077|17051|17077.5|17051.5|17071.6|17045.6|0
1743974400000|2025-04-06 21:20:00|17077.3|17051.3|17075.9|17049.9|17078.3|17052.3|17075.9|17049.9|0
1743974700000|2025-04-06 21:25:00|17074|17048|17064.9|17038.9|17074|17048|17064.9|17038.9|0
1743975000000|2025-04-06 21:30:00|17064.4|17038.4|17072.2|17046.2|17072.2|17046.2|17064.4|17038.4|0
1743975300000|2025-04-06 21:35:00|17074.2|17048.2|17071.3|17045.3|17076.1|17050.1|17069.9|17043.9|0
1743976800000|2025-04-06 22:00:00|17362|17336|16563.4|16537.4|17362|17336|16426.9|16400.9|0
1743977100000|2025-04-06 22:05:00|16570.4|16544.4|16609.5|16583.5|16623.4|16597.4|16436.2|16410.2|0
1743977400000|2025-04-06 22:10:00|16610.1|16584.1|16579.9|16553.9|16719.2|16693.2|16568|16542|0
1743977700000|2025-04-06 22:15:00|16577.6|16551.6|16582.1|16556.1|16670.2|16644.2|16489.6|16463.6|0
1743978000000|2025-04-06 22:20:00|16590.1|16564.1|16583.1|16557.1|16595.9|16569.9|16528.1|16502.1|0
1743978300000|2025-04-06 22:25:00|16585.2|16559.2|16576.9|16550.9|16641.2|16615.2|16558.9|16532.9|0
1743978600000|2025-04-06 22:30:00|16576.4|16550.4|16555.9|16529.9|16579.7|16553.7|16498.1|16472.1|0
1743978900000|2025-04-06 22:35:00|16556.9|16530.9|16567.1|16541.1|16573.6|16547.6|16531.4|16505.4|0
1743979200000|2025-04-06 22:40:00|16562|16536|16541|16515|16610.6|16584.6|16529.2|16503.2|0
1743979500000|2025-04-06 22:45:00|16538.6|16512.6|16527|16501|16562.5|16536.5|16517.9|16491.9|0
1743979800000|2025-04-06 22:50:00|16526.9|16500.9|16510.4|16484.4|16532.1|16506.1|16475|16449|0
1743980100000|2025-04-06 22:55:00|16507.6|16481.6|16542|16516|16547.6|16521.6|16456.7|16430.7|0
1743980400000|2025-04-06 23:00:00|16542.2|16516.2|16542.7|16516.7|16563|16537|16510.4|16484.4|0
1743980700000|2025-04-06 23:05:00|16542.4|16516.4|16421.9|16395.9|16559.9|16533.9|16384|16358|0
1743981000000|2025-04-06 23:10:00|16421|16395|16465.2|16439.2|16481.6|16455.6|16339.4|16313.4|0
1743981300000|2025-04-06 23:15:00|16465.6|16439.6|16467.6|16441.6|16472.7|16446.7|16412|16386|0
1743981600000|2025-04-06 23:20:00|16468|16442|16508.5|16482.5|16514.4|16488.4|16438.1|16412.1|0
1743981900000|2025-04-06 23:25:00|16511.7|16485.7|16533.2|16507.2|16543.4|16517.4|16507.7|16481.7|0
1743982200000|2025-04-06 23:30:00|16521.6|16495.6|16576|16550|16586|16560|16483.5|16457.5|0
1743982500000|2025-04-06 23:35:00|16577.1|16551.1|16610.2|16584.2|16618.9|16592.9|16548.9|16522.9|0
1743982800000|2025-04-06 23:40:00|16613.6|16587.6|16607.1|16581.1|16662.7|16636.7|16605.1|16579.1|0
1743983100000|2025-04-06 23:45:00|16608.2|16582.2|16605.4|16579.4|16627.2|16601.2|16586.1|16560.1|0
1743983400000|2025-04-06 23:50:00|16605.2|16579.2|16575.7|16549.7|16609.6|16583.6|16560|16534|0
1743983700000|2025-04-06 23:55:00|16575.9|16549.9|16595.2|16569.2|16610.4|16584.4|16504.4|16478.4|0
1743984000000|2025-04-07 00:00:00|16596.5|16570.5|16384.5|16358.5|16643.4|16617.4|16384.5|16358.5|0
1743984300000|2025-04-07 00:05:00|16389.7|16363.7|16501.7|16475.7|16553.1|16527.1|16389.7|16363.7|0
1743984600000|2025-04-07 00:10:00|16494.6|16468.6|16466.9|16440.9|16512.9|16486.9|16450.1|16424.1|0
1743984900000|2025-04-07 00:15:00|16474.9|16448.9|16548.7|16522.7|16548.7|16522.7|16474.9|16448.9|0
1743985200000|2025-04-07 00:20:00|16551|16525|16536.6|16510.6|16562.9|16536.9|16505.5|16479.5|0
1743985500000|2025-04-07 00:25:00|16540.7|16514.7|16610.6|16584.6|16610.6|16584.6|16523.5|16497.5|0
1743985800000|2025-04-07 00:30:00|16614.4|16588.4|16599.5|16573.5|16633.6|16607.6|16579.9|16553.9|0
1743986100000|2025-04-07 00:35:00|16595.1|16569.1|16639.2|16613.2|16645.9|16619.9|16575.6|16549.6|0
1743986400000|2025-04-07 00:40:00|16639.5|16613.5|16594.1|16568.1|16639.5|16613.5|16577.5|16551.5|0
1743986700000|2025-04-07 00:45:00|16596|16570|16581.9|16555.9|16597|16571|16555.7|16529.7|0
1743987000000|2025-04-07 00:50:00|16584.7|16558.7|16606.4|16580.4|16619.2|16593.2|16572.5|16546.5|0
1743987300000|2025-04-07 00:55:00|16611.9|16585.9|16642.5|16616.5|16643.2|16617.2|16597.2|16571.2|0
1743987600000|2025-04-07 01:00:00|16641.1|16615.1|16651.4|16625.4|16704.4|16678.4|16624.6|16598.6|0
1743987900000|2025-04-07 01:05:00|16651.2|16625.2|16647.4|16621.4|16659.4|16633.4|16605.5|16579.5|0
1743988200000|2025-04-07 01:10:00|16649.5|16623.5|16707.6|16681.6|16721.4|16695.4|16647|16621|0
1743988500000|2025-04-07 01:15:00|16710.6|16684.6|16722.1|16696.1|16722.7|16696.7|16662.2|16636.2|0
1743988800000|2025-04-07 01:20:00|16717.7|16691.7|16806.4|16780.4|16826.4|16800.4|16714.2|16688.2|0
1743989100000|2025-04-07 01:25:00|16794.4|16768.4|16785.7|16759.7|16826.4|16800.4|16770.9|16744.9|0
1743989400000|2025-04-07 01:30:00|16784|16758|16788|16762|16816.7|16790.7|16760.7|16734.7|0
1743989700000|2025-04-07 01:35:00|16792.5|16766.5|16739|16713|16792.5|16766.5|16706.1|16680.1|0
1743990000000|2025-04-07 01:40:00|16739.6|16713.6|16721|16695|16771.9|16745.9|16687.5|16661.5|0
1743990300000|2025-04-07 01:45:00|16713.5|16687.5|16785.6|16759.6|16810.5|16784.5|16709|16683|0
1743990600000|2025-04-07 01:50:00|16786.6|16760.6|16858.9|16832.9|16870|16844|16782.9|16756.9|0
1743990900000|2025-04-07 01:55:00|16858.7|16832.7|16856.7|16830.7|16883.5|16857.5|16833.9|16807.9|0
1743991200000|2025-04-07 02:00:00|16850.5|16824.5|16880.1|16854.1|16880.1|16854.1|16813.2|16787.2|0
1743991500000|2025-04-07 02:05:00|16881.6|16855.6|16846.7|16820.7|16898.1|16872.1|16836.4|16810.4|0
1743991800000|2025-04-07 02:10:00|16850|16824|16863.1|16837.1|16863.1|16837.1|16819.9|16793.9|0
1743992100000|2025-04-07 02:15:00|16862.7|16836.7|16870.2|16844.2|16870.6|16844.6|16828.2|16802.2|0
1743992400000|2025-04-07 02:20:00|16868.7|16842.7|16794.1|16768.1|16872.9|16846.9|16780.5|16754.5|0
1743992700000|2025-04-07 02:25:00|16793.9|16767.9|16803.6|16777.6|16822.2|16796.2|16787.5|16761.5|0
1743993000000|2025-04-07 02:30:00|16802.6|16776.6|16823|16797|16837.7|16811.7|16786.5|16760.5|0
1743993300000|2025-04-07 02:35:00|16822.2|16796.2|16737|16711|16835.9|16809.9|16735.9|16709.9|0
1743993600000|2025-04-07 02:40:00|16735|16709|16752.5|16726.5|16786.2|16760.2|16732.6|16706.6|0
1743993900000|2025-04-07 02:45:00|16752.6|16726.6|16804|16778|16816.9|16790.9|16737.9|16711.9|0
1743994200000|2025-04-07 02:50:00|16801.5|16775.5|16766.7|16740.7|16818.9|16792.9|16758.9|16732.9|0
1743994500000|2025-04-07 02:55:00|16768.7|16742.7|16769.5|16743.5|16775|16749|16746.2|16720.2|0
1743994800000|2025-04-07 03:00:00|16769.4|16743.4|16752.2|16726.2|16773.5|16747.5|16737|16711|0
1743995100000|2025-04-07 03:05:00|16756.1|16730.1|16738|16712|16764.2|16738.2|16736.6|16710.6|0
1743995400000|2025-04-07 03:10:00|16733.5|16707.5|16696.2|16670.2|16753|16727|16695.2|16669.2|0
1743995700000|2025-04-07 03:15:00|16697.2|16671.2|16701|16675|16734.1|16708.1|16696.7|16670.7|0
1743996000000|2025-04-07 03:20:00|16702|16676|16685.1|16659.1|16720.2|16694.2|16673|16647|0
1743996300000|2025-04-07 03:25:00|16686.1|16660.1|16713.2|16687.2|16737.5|16711.5|16681.9|16655.9|0
1743996600000|2025-04-07 03:30:00|16707.4|16681.4|16628.2|16602.2|16715.4|16689.4|16615.6|16589.6|0
1743996900000|2025-04-07 03:35:00|16628.9|16602.9|16637.2|16611.2|16645.6|16619.6|16613.5|16587.5|0
1743997200000|2025-04-07 03:40:00|16636.7|16610.7|16674.1|16648.1|16691|16665|16636.7|16610.7|0
1743997500000|2025-04-07 03:45:00|16673.5|16647.5|16645.2|16619.2|16676.1|16650.1|16633.4|16607.4|0
1743997800000|2025-04-07 03:50:00|16647.1|16621.1|16681.9|16655.9|16708.1|16682.1|16640.7|16614.7|0
1743998100000|2025-04-07 03:55:00|16679.1|16653.1|16685.2|16659.2|16694.5|16668.5|16660.2|16634.2|0
1743998400000|2025-04-07 04:00:00|16684.6|16658.6|16718.7|16692.7|16733.5|16707.5|16672.4|16646.4|0
1743998700000|2025-04-07 04:05:00|16717.6|16691.6|16685.7|16659.7|16731.9|16705.9|16685.7|16659.7|0
1743999000000|2025-04-07 04:10:00|16684.9|16658.9|16661.6|16635.6|16697|16671|16649.4|16623.4|0
1743999300000|2025-04-07 04:15:00|16661.4|16635.4|16638.5|16612.5|16669.5|16643.5|16631.5|16605.5|0
1743999600000|2025-04-07 04:20:00|16640.9|16614.9|16626.6|16600.6|16661.5|16635.5|16618.7|16592.7|0
1743999900000|2025-04-07 04:25:00|16628|16602|16593|16567|16641.7|16615.7|16580.6|16554.6|0
1744000200000|2025-04-07 04:30:00|16597.6|16571.6|16608.1|16582.1|16608.9|16582.9|16572.5|16546.5|0
1744000500000|2025-04-07 04:35:00|16609.1|16583.1|16581.6|16555.6|16613.2|16587.2|16566|16540|0
1744000800000|2025-04-07 04:40:00|16581.1|16555.1|16555.5|16529.5|16583.9|16557.9|16543.2|16517.2|0
1744001100000|2025-04-07 04:45:00|16554.4|16528.4|16610.7|16584.7|16612.6|16586.6|16554.4|16528.4|0
1744001400000|2025-04-07 04:50:00|16610.5|16584.5|16626.5|16600.5|16645.1|16619.1|16610.5|16584.5|0
1744001700000|2025-04-07 04:55:00|16627.7|16601.7|16610.1|16584.1|16643.1|16617.1|16598.7|16572.7|0
1744002000000|2025-04-07 05:00:00|16617.5|16591.5|16631.6|16605.6|16653.6|16627.6|16597.4|16571.4|0
1744002300000|2025-04-07 05:05:00|16631.1|16605.1|16669.9|16643.9|16679.5|16653.5|16610.4|16584.4|0
1744002600000|2025-04-07 05:10:00|16669.6|16643.6|16680.4|16654.4|16693.5|16667.5|16661.4|16635.4|0
1744002900000|2025-04-07 05:15:00|16680.5|16654.5|16749.5|16723.5|16749.5|16723.5|16643.2|16617.2|0
1744003200000|2025-04-07 05:20:00|16749.2|16723.2|16706|16680|16785.6|16759.6|16706|16680|0
1744003500000|2025-04-07 05:25:00|16704.2|16678.2|16652.1|16626.1|16732.1|16706.1|16646|16620|0
1744003800000|2025-04-07 05:30:00|16651.9|16625.9|16621.7|16595.7|16675|16649|16619.6|16593.6|0
1744004100000|2025-04-07 05:35:00|16618.4|16592.4|16624.4|16598.4|16671|16645|16615.9|16589.9|0
1744004400000|2025-04-07 05:40:00|16627.2|16601.2|16618.6|16592.6|16644.5|16618.5|16604.1|16578.1|0
1744004700000|2025-04-07 05:45:00|16619.5|16593.5|16606.7|16580.7|16657.6|16631.6|16598.5|16572.5|0
1744005000000|2025-04-07 05:50:00|16602.9|16576.9|16600.6|16574.6|16622.4|16596.4|16582.6|16556.6|0
1744005300000|2025-04-07 05:55:00|16600.5|16574.5|16634.6|16608.6|16641.7|16615.7|16579.4|16553.4|0
1744005600000|2025-04-07 06:00:00|16630.7|16604.7|16671|16645|16671.9|16645.9|16611.5|16585.5|0
1744005900000|2025-04-07 06:05:00|16667.1|16641.1|16605.1|16579.1|16689.5|16663.5|16598.7|16572.7|0
1744006200000|2025-04-07 06:10:00|16605.5|16579.5|16608.4|16582.4|16614.4|16588.4|16583.9|16557.9|0
1744006500000|2025-04-07 06:15:00|16605.6|16579.6|16576.1|16550.1|16615.1|16589.1|16554.2|16528.2|0
1744006800000|2025-04-07 06:20:00|16575.9|16549.9|16571.1|16545.1|16579.2|16553.2|16530|16504|0
1744007100000|2025-04-07 06:25:00|16573.2|16547.2|16508.5|16482.5|16578|16552|16496|16470|0
1744007400000|2025-04-07 06:30:00|16512.5|16486.5|16518.7|16492.7|16542.2|16516.2|16495.5|16469.5|0
1744007700000|2025-04-07 06:35:00|16523.1|16497.1|16512.5|16486.5|16526.7|16500.7|16480.9|16454.9|0
1744008000000|2025-04-07 06:40:00|16511.2|16485.2|16447.4|16421.4|16513.4|16487.4|16439.2|16413.2|0
1744008300000|2025-04-07 06:45:00|16448.9|16422.9|16404.5|16378.5|16474.1|16448.1|16393.5|16367.5|0
1744008600000|2025-04-07 06:50:00|16405.6|16379.6|16391.4|16365.4|16419.5|16393.5|16386.2|16360.2|0
1744008900000|2025-04-07 06:55:00|16391.5|16365.5|16417.1|16391.1|16455.7|16429.7|16383.4|16357.4|0
1744009200000|2025-04-07 07:00:00|16417.4|16391.4|16370.1|16344.1|16452.9|16426.9|16355.1|16329.1|0
1744009500000|2025-04-07 07:05:00|16374.4|16348.4|16422.5|16396.5|16439.9|16413.9|16360.5|16334.5|0
1744009800000|2025-04-07 07:10:00|16418.6|16392.6|16481.2|16455.2|16486.1|16460.1|16408.2|16382.2|0
1744010100000|2025-04-07 07:15:00|16482.6|16456.6|16530.5|16504.5|16545.7|16519.7|16478.2|16452.2|0
1744010400000|2025-04-07 07:20:00|16528.1|16502.1|16484.5|16458.5|16530|16504|16461.5|16435.5|0
1744010700000|2025-04-07 07:25:00|16483.9|16457.9|16457.2|16431.2|16490.1|16464.1|16418.6|16392.6|0
1744011000000|2025-04-07 07:30:00|16447.7|16421.7|16462|16436|16480.2|16454.2|16420.6|16394.6|0
1744011300000|2025-04-07 07:35:00|16463.9|16437.9|16502|16476|16502|16476|16430.1|16404.1|0
1744011600000|2025-04-07 07:40:00|16500.1|16474.1|16484.2|16458.2|16524.4|16498.4|16477.6|16451.6|0
1744011900000|2025-04-07 07:45:00|16479.4|16453.4|16490.4|16464.4|16515.9|16489.9|16469.7|16443.7|0
1744012200000|2025-04-07 07:50:00|16490.9|16464.9|16497.5|16471.5|16506|16480|16461.7|16435.7|0
1744012500000|2025-04-07 07:55:00|16497.1|16471.1|16555.7|16529.7|16569.5|16543.5|16491.1|16465.1|0
1744012800000|2025-04-07 08:00:00|16555.5|16529.5|16744.9|16718.9|16744.9|16718.9|16548.1|16522.1|0
1744013100000|2025-04-07 08:05:00|16742.5|16716.5|16723.2|16697.2|16745|16719|16667.2|16641.2|0
1744013400000|2025-04-07 08:10:00|16724.1|16698.1|16687.1|16661.1|16730.2|16704.2|16627.6|16601.6|0
1744013700000|2025-04-07 08:15:00|16681|16655|16784.7|16758.7|16803|16777|16681|16655|0
1744014000000|2025-04-07 08:20:00|16785.5|16759.5|16763.7|16737.7|16799|16773|16722.4|16696.4|0
1744014300000|2025-04-07 08:25:00|16763.4|16737.4|16737.5|16711.5|16780.7|16754.7|16703.5|16677.5|0
1744014600000|2025-04-07 08:30:00|16734.9|16708.9|16777.2|16751.2|16781|16755|16685.5|16659.5|0
1744014900000|2025-04-07 08:35:00|16778.6|16752.6|16790|16764|16826.7|16800.7|16765.5|16739.5|0
1744015200000|2025-04-07 08:40:00|16790.6|16764.6|16799.7|16773.7|16829.4|16803.4|16781.9|16755.9|0
1744015500000|2025-04-07 08:45:00|16796.9|16770.9|16777.1|16751.1|16822.9|16796.9|16758.5|16732.5|0
1744015800000|2025-04-07 08:50:00|16776.4|16750.4|16751.1|16725.1|16815.6|16789.6|16743.4|16717.4|0
1744016100000|2025-04-07 08:55:00|16750.2|16724.2|16718.4|16692.4|16768.6|16742.6|16716.5|16690.5|0
1744016400000|2025-04-07 09:00:00|16717.9|16691.9|16728.2|16702.2|16762.2|16736.2|16706.6|16680.6|0
1744016700000|2025-04-07 09:05:00|16726.7|16700.7|16690.2|16664.2|16731.4|16705.4|16670.6|16644.6|0
1744017000000|2025-04-07 09:10:00|16693.6|16667.6|16699.6|16673.6|16725.9|16699.9|16683.2|16657.2|0
1744017300000|2025-04-07 09:15:00|16697.4|16671.4|16643|16617|16705.4|16679.4|16641.4|16615.4|0
1744017600000|2025-04-07 09:20:00|16642.9|16616.9|16633.6|16607.6|16663.9|16637.9|16623.4|16597.4|0
1744017900000|2025-04-07 09:25:00|16635.9|16609.9|16694.9|16668.9|16705.9|16679.9|16624.7|16598.7|0
1744018200000|2025-04-07 09:30:00|16687.6|16661.6|16748.4|16722.4|16748.5|16722.5|16678.4|16652.4|0
1744018500000|2025-04-07 09:35:00|16746.5|16720.5|16776.4|16750.4|16777|16751|16723.6|16697.6|0
1744018800000|2025-04-07 09:40:00|16779.4|16753.4|16777.2|16751.2|16791|16765|16757.9|16731.9|0
1744019100000|2025-04-07 09:45:00|16777|16751|16799.1|16773.1|16815.4|16789.4|16747.4|16721.4|0
1744019400000|2025-04-07 09:50:00|16798|16772|16812.5|16786.5|16821|16795|16794.1|16768.1|0
1744019700000|2025-04-07 09:55:00|16812.2|16786.2|16763.9|16737.9|16817.2|16791.2|16757.7|16731.7|0
1744020000000|2025-04-07 10:00:00|16762.4|16736.4|16846.4|16820.4|16887.9|16861.9|16730.2|16704.2|0
1744020300000|2025-04-07 10:05:00|16849.4|16823.4|16904|16878|16932.1|16906.1|16849.4|16823.4|0
1744020600000|2025-04-07 10:10:00|16903.9|16877.9|16945.1|16919.1|16973.9|16947.9|16890|16864|0
1744020900000|2025-04-07 10:15:00|16944.7|16918.7|16976|16950|16990.9|16964.9|16927.4|16901.4|0
1744021200000|2025-04-07 10:20:00|16977.6|16951.6|17029.6|17003.6|17041.1|17015.1|16953.4|16927.4|0
1744021500000|2025-04-07 10:25:00|17030.2|17004.2|16969.2|16943.2|17030.2|17004.2|16922.4|16896.4|0
1744021800000|2025-04-07 10:30:00|16954.6|16928.6|17004.9|16978.9|17010.4|16984.4|16922.5|16896.5|0
1744022100000|2025-04-07 10:35:00|17003.7|16977.7|17129.7|17103.7|17131.2|17105.2|16983.4|16957.4|0
1744022400000|2025-04-07 10:40:00|17128.6|17102.6|17132.1|17106.1|17148|17122|17054.4|17028.4|0
1744022700000|2025-04-07 10:45:00|17131.4|17105.4|17052.2|17026.2|17149.6|17123.6|17047.6|17021.6|0
1744023000000|2025-04-07 10:50:00|17055.1|17029.1|17031.4|17005.4|17101.7|17075.7|17002.1|16976.1|0
1744023300000|2025-04-07 10:55:00|17030.5|17004.5|16996.7|16970.7|17030.5|17004.5|16952.9|16926.9|0
1744023600000|2025-04-07 11:00:00|16996.6|16970.6|17044.9|17018.9|17046.4|17020.4|16957.6|16931.6|0
1744023900000|2025-04-07 11:05:00|17044.4|17018.4|17097.2|17071.2|17104.4|17078.4|17026.1|17000.1|0
1744024200000|2025-04-07 11:10:00|17096.5|17070.5|17046|17020|17103.7|17077.7|17046|17020|0
1744024500000|2025-04-07 11:15:00|17044.9|17018.9|17035.4|17009.4|17049.4|17023.4|16993.2|16967.2|0
1744024800000|2025-04-07 11:20:00|17034.5|17008.5|17014.1|16988.1|17069.2|17043.2|17002.7|16976.7|0
1744025100000|2025-04-07 11:25:00|17014|16988|17029.7|17003.7|17067.9|17041.9|16982.4|16956.4|0
1744025400000|2025-04-07 11:30:00|17033.1|17007.1|16970.5|16944.5|17040.5|17014.5|16962.5|16936.5|0
1744025700000|2025-04-07 11:35:00|16967.5|16941.5|16929.4|16903.4|16977.9|16951.9|16886.6|16860.6|0
1744026000000|2025-04-07 11:40:00|16934.4|16908.4|16920.6|16894.6|16961|16935|16917.4|16891.4|0
1744026300000|2025-04-07 11:45:00|16921|16895|16896.4|16870.4|16948.1|16922.1|16887|16861|0
1744026600000|2025-04-07 11:50:00|16895|16869|16908.1|16882.1|16923.2|16897.2|16878.1|16852.1|0
1744026900000|2025-04-07 11:55:00|16909.9|16883.9|16935.1|16909.1|16965.2|16939.2|16903.2|16877.2|0
1744027200000|2025-04-07 12:00:00|16936.6|16910.6|16937.4|16911.4|17017.9|16991.9|16927.7|16901.7|0
1744027500000|2025-04-07 12:05:00|16937.1|16911.1|16874.4|16848.4|16937.1|16911.1|16865.1|16839.1|0
1744027800000|2025-04-07 12:10:00|16874.7|16848.7|16886.2|16860.2|16891.9|16865.9|16840.5|16814.5|0
1744028100000|2025-04-07 12:15:00|16889.9|16863.9|16845.4|16819.4|16900|16874|16836.9|16810.9|0
1744028400000|2025-04-07 12:20:00|16844.4|16818.4|16902.9|16876.9|16904.2|16878.2|16840|16814|0
1744028700000|2025-04-07 12:25:00|16903.9|16877.9|17055.9|17029.9|17067.7|17041.7|16881.1|16855.1|0
1744029000000|2025-04-07 12:30:00|17053|17027|17036.9|17010.9|17104.6|17078.6|17002.9|16976.9|0
1744029300000|2025-04-07 12:35:00|17029.4|17003.4|17001.1|16975.1|17050.5|17024.5|16983.7|16957.7|0
1744029600000|2025-04-07 12:40:00|17004.7|16978.7|16967.9|16941.9|17016.7|16990.7|16951.2|16925.2|0
1744029900000|2025-04-07 12:45:00|16963.6|16937.6|16982.7|16956.7|17070.4|17044.4|16864.4|16838.4|0
1744030200000|2025-04-07 12:50:00|16977.9|16951.9|17035.7|17009.7|17054.9|17028.9|16969.5|16943.5|0
1744030500000|2025-04-07 12:55:00|17041.5|17015.5|17044.1|17018.1|17092.1|17066.1|17027.7|17001.7|0
1744030800000|2025-04-07 13:00:00|17040.6|17014.6|16983.5|16957.5|17040.6|17014.6|16969.4|16943.4|0
1744031100000|2025-04-07 13:05:00|16983|16957|16934.5|16908.5|17003.9|16977.9|16926.4|16900.4|0
1744031400000|2025-04-07 13:10:00|16935.4|16909.4|16955|16929|16985.2|16959.2|16915.1|16889.1|0
1744031700000|2025-04-07 13:15:00|16959|16933|16937.2|16911.2|16959|16933|16905|16879|0
1744032000000|2025-04-07 13:20:00|16935.5|16909.5|16882.5|16856.5|16938.4|16912.4|16877.6|16851.6|0
1744032300000|2025-04-07 13:25:00|16856.1|16830.1|16801.7|16775.7|16891.9|16865.9|16788.9|16762.9|0
1744032600000|2025-04-07 13:30:00|16804.5|16778.5|16779.5|16753.5|16849.5|16823.5|16730.7|16704.7|0
1744032900000|2025-04-07 13:35:00|16774.5|16748.5|16718.1|16692.1|16777|16751|16627.6|16601.6|0
1744033200000|2025-04-07 13:40:00|16721|16695|16627.5|16601.5|16734.7|16708.7|16548.4|16522.4|0
1744033500000|2025-04-07 13:45:00|16630|16604|16791.7|16765.7|16834|16808|16577.7|16551.7|0
1744033800000|2025-04-07 13:50:00|16799.5|16773.5|16991|16965|16994.7|16968.7|16782.6|16756.6|0
1744034100000|2025-04-07 13:55:00|16992|16966|17142|17116|17167.7|17141.7|16953|16927|0
1744034400000|2025-04-07 14:00:00|17129.4|17103.4|17103.5|17077.5|17231|17205|17042.4|17016.4|0
1744034700000|2025-04-07 14:05:00|17101.6|17075.6|17131.6|17105.6|17203|17177|17096.5|17070.5|0
1744035000000|2025-04-07 14:10:00|17129.5|17103.5|17839.7|17813.7|17993.6|17967.6|17129.5|17103.5|0
1744035300000|2025-04-07 14:15:00|17836.1|17810.1|17860.7|17834.7|18228.4|18202.4|17788|17762|0
1744035600000|2025-04-07 14:20:00|17841.6|17815.6|17355|17329|17848.7|17822.7|17305.4|17279.4|0
1744035900000|2025-04-07 14:25:00|17344.9|17318.9|17237.4|17211.4|17561.4|17535.4|17215.2|17189.2|0
1744036200000|2025-04-07 14:30:00|17244.2|17218.2|17266.7|17240.7|17561.9|17535.9|17185|17159|0
1744036500000|2025-04-07 14:35:00|17262.1|17236.1|17068.9|17042.9|17307.5|17281.5|17049.2|17023.2|0
1744036800000|2025-04-07 14:40:00|17043.4|17017.4|17319.5|17293.5|17336.2|17310.2|17042.2|17016.2|0
1744037100000|2025-04-07 14:45:00|17318.1|17292.1|17322.9|17296.9|17370|17344|17172.6|17146.6|0
1744037400000|2025-04-07 14:50:00|17325.1|17299.1|17613.9|17587.9|17640.7|17614.7|17308.6|17282.6|0
1744037700000|2025-04-07 14:55:00|17621.6|17595.6|17533.7|17507.7|17621.6|17595.6|17470.4|17444.4|0
1744038000000|2025-04-07 15:00:00|17529.9|17503.9|17596.6|17570.6|17670.6|17644.6|17475.1|17449.1|0
1744038300000|2025-04-07 15:05:00|17592.6|17566.6|17371.4|17345.4|17595.2|17569.2|17363|17337|0
1744038600000|2025-04-07 15:10:00|17368.5|17342.5|17158.2|17132.2|17476|17450|17118|17092|0
1744038900000|2025-04-07 15:15:00|17157|17131|17214|17188|17266.2|17240.2|17029.6|17003.6|0
1744039200000|2025-04-07 15:20:00|17212.2|17186.2|17080.7|17054.7|17310.1|17284.1|17071.2|17045.2|0
1744039500000|2025-04-07 15:25:00|17087.1|17061.1|17074.2|17048.2|17146.7|17120.7|17055.7|17029.7|0
1744039800000|2025-04-07 15:30:00|17086.7|17060.7|17171.7|17145.7|17210.4|17184.4|17076.5|17050.5|0
1744040100000|2025-04-07 15:35:00|17171.5|17145.5|17255.5|17229.5|17329.5|17303.5|17171.5|17145.5|0
1744040400000|2025-04-07 15:40:00|17233|17207|17415.6|17389.6|17438.7|17412.7|17233|17207|0
1744040700000|2025-04-07 15:45:00|17415.1|17389.1|17370.7|17344.7|17420.7|17394.7|17301.4|17275.4|0
1744041000000|2025-04-07 15:50:00|17372.6|17346.6|17271.6|17245.6|17429.4|17403.4|17267.5|17241.5|0
1744041300000|2025-04-07 15:55:00|17278.1|17252.1|17264.9|17238.9|17350|17324|17264|17238|0
1744041600000|2025-04-07 16:00:00|17260.9|17234.9|17233.5|17207.5|17263.9|17237.9|17196.6|17170.6|0
1744041900000|2025-04-07 16:05:00|17231.5|17205.5|17135.1|17109.1|17231.5|17205.5|17122.9|17096.9|0
1744042200000|2025-04-07 16:10:00|17129.1|17103.1|17174.1|17148.1|17213.1|17187.1|17096.5|17070.5|0
1744042500000|2025-04-07 16:15:00|17168.5|17142.5|17189.7|17163.7|17204.2|17178.2|17103.5|17077.5|0
1744042800000|2025-04-07 16:20:00|17185.5|17159.5|17213|17187|17232.9|17206.9|17105.9|17079.9|0
1744043100000|2025-04-07 16:25:00|17209.9|17183.9|17276|17250|17309.7|17283.7|17209.9|17183.9|0
1744043400000|2025-04-07 16:30:00|17275.6|17249.6|17337.9|17311.9|17368.7|17342.7|17255.5|17229.5|0
1744043700000|2025-04-07 16:35:00|17336.4|17310.4|17277.7|17251.7|17338.5|17312.5|17268.2|17242.2|0
1744044000000|2025-04-07 16:40:00|17281.2|17255.2|17217.5|17191.5|17312.7|17286.7|17181.9|17155.9|0
1744044300000|2025-04-07 16:45:00|17208.1|17182.1|17169|17143|17211.7|17185.7|17131.2|17105.2|0
1744044600000|2025-04-07 16:50:00|17181.4|17155.4|17200.4|17174.4|17217.9|17191.9|17140.6|17114.6|0
1744044900000|2025-04-07 16:55:00|17202.5|17176.5|17127.2|17101.2|17210.2|17184.2|17093|17067|0
1744045200000|2025-04-07 17:00:00|17132.5|17106.5|17170.4|17144.4|17423.9|17397.9|17132.5|17106.5|0
1744045500000|2025-04-07 17:05:00|17173.1|17147.1|17202.9|17176.9|17226.6|17200.6|17124.5|17098.5|0
1744045800000|2025-04-07 17:10:00|17201.6|17175.6|17358.5|17332.5|17362.4|17336.4|17168.2|17142.2|0
1744046100000|2025-04-07 17:15:00|17357|17331|17404.1|17378.1|17434|17408|17319|17293|0
1744046400000|2025-04-07 17:20:00|17407.6|17381.6|17411.1|17385.1|17450.4|17424.4|17373.7|17347.7|0
1744046700000|2025-04-07 17:25:00|17414.5|17388.5|17512.5|17486.5|17520|17494|17390.9|17364.9|0
1744047000000|2025-04-07 17:30:00|17518.2|17492.2|17462.5|17436.5|17518.2|17492.2|17385.6|17359.6|0
1744047300000|2025-04-07 17:35:00|17459.6|17433.6|17533.6|17507.6|17544.2|17518.2|17426.6|17400.6|0
1744047600000|2025-04-07 17:40:00|17536.5|17510.5|17572.7|17546.7|17578.2|17552.2|17474.4|17448.4|0
1744047900000|2025-04-07 17:45:00|17571.7|17545.7|17584.1|17558.1|17649.9|17623.9|17477.4|17451.4|0
1744048200000|2025-04-07 17:50:00|17586.6|17560.6|17612.6|17586.6|17637.4|17611.4|17544.1|17518.1|0
1744048500000|2025-04-07 17:55:00|17607|17581|17653.7|17627.7|17663.2|17637.2|17559.2|17533.2|0
1744048800000|2025-04-07 18:00:00|17662.4|17636.4|17616.6|17590.6|17679.7|17653.7|17586.9|17560.9|0
1744049100000|2025-04-07 18:05:00|17616.9|17590.9|17574.4|17548.4|17616.9|17590.9|17514.5|17488.5|0
1744049400000|2025-04-07 18:10:00|17569.6|17543.6|17531.9|17505.9|17636.6|17610.6|17489.1|17463.1|0
1744049700000|2025-04-07 18:15:00|17528.7|17502.7|17656.2|17630.2|17691.6|17665.6|17519.2|17493.2|0
1744050000000|2025-04-07 18:20:00|17665.1|17639.1|17648|17622|17690|17664|17599.3|17573.3|0
1744050300000|2025-04-07 18:25:00|17646.2|17620.2|17474.7|17448.7|17653.1|17627.1|17461.8|17435.8|0
1744050600000|2025-04-07 18:30:00|17477|17451|17529.8|17503.8|17535|17509|17471.1|17445.1|0
1744050900000|2025-04-07 18:35:00|17530.8|17504.8|17591.8|17565.8|17608|17582|17504.6|17478.6|0
1744051200000|2025-04-07 18:40:00|17587.7|17561.7|17549.2|17523.2|17629.2|17603.2|17543.1|17517.1|0
1744051500000|2025-04-07 18:45:00|17551.1|17525.1|17523.3|17497.3|17599.1|17573.1|17496.1|17470.1|0
1744051800000|2025-04-07 18:50:00|17522.7|17496.7|17436.3|17410.3|17533.8|17507.8|17423.7|17397.7|0
1744052100000|2025-04-07 18:55:00|17430.2|17404.2|17404|17378|17443.7|17417.7|17374|17348|0
1744052400000|2025-04-07 19:00:00|17404.7|17378.7|17424.3|17398.3|17521.5|17495.5|17398.1|17372.1|0
1744052700000|2025-04-07 19:05:00|17423.6|17397.6|17347.8|17321.8|17445.6|17419.6|17341.2|17315.2|0
1744053000000|2025-04-07 19:10:00|17350.5|17324.5|17337.8|17311.8|17364.5|17338.5|17315.1|17289.1|0
1744053300000|2025-04-07 19:15:00|17338.6|17312.6|17421.5|17395.5|17446|17420|17280.2|17254.2|0
1744053600000|2025-04-07 19:20:00|17419.8|17393.8|17361.5|17335.5|17448.6|17422.6|17345.5|17319.5|0
1744053900000|2025-04-07 19:25:00|17361.6|17335.6|17304.7|17278.7|17391.3|17365.3|17296.1|17270.1|0
1744054200000|2025-04-07 19:30:00|17306.6|17280.6|17462.1|17436.1|17509.3|17483.3|17306.6|17280.6|0
1744054500000|2025-04-07 19:35:00|17462.7|17436.7|17457.1|17431.1|17531.6|17505.6|17443.6|17417.6|0
1744054800000|2025-04-07 19:40:00|17456.5|17430.5|17339.3|17313.3|17464.7|17438.7|17328.7|17302.7|0
1744055100000|2025-04-07 19:45:00|17336.7|17310.7|17373.7|17347.7|17393.2|17367.2|17330.4|17304.4|0
1744055400000|2025-04-07 19:50:00|17371.8|17345.8|17386.2|17360.2|17395.7|17369.7|17299.7|17273.7|0
1744055700000|2025-04-07 19:55:00|17388.2|17362.2|17426.5|17400.5|17462.3|17436.3|17388.2|17362.2|0
1744056000000|2025-04-07 20:00:00|17432.5|17406.5|17544.3|17518.3|17546.8|17520.8|17418|17392|0
1744056300000|2025-04-07 20:05:00|17545.3|17519.3|17574.5|17548.5|17593.8|17567.8|17527.3|17501.3|0
1744056600000|2025-04-07 20:10:00|17571.8|17545.8|17561|17535|17610.8|17584.8|17555|17529|0
1744056900000|2025-04-07 20:15:00|17561.3|17535.3|17598.5|17572.5|17631.8|17605.8|17561.3|17535.3|0
1744057200000|2025-04-07 20:20:00|17597.8|17571.8|17554.3|17528.3|17603|17577|17548|17522|0
1744057500000|2025-04-07 20:25:00|17552|17526|17534|17508|17563.5|17537.5|17514.3|17488.3|0
1744057800000|2025-04-07 20:30:00|17536.8|17510.8|17542|17516|17559|17533|17536.8|17510.8|0
1744058100000|2025-04-07 20:35:00|17539.5|17513.5|17520.5|17494.5|17550.5|17524.5|17516.8|17490.8|0
1744058400000|2025-04-07 20:40:00|17521|17495|17546.3|17520.3|17550.3|17524.3|17516|17490|0
1744058700000|2025-04-07 20:45:00|17546.5|17520.5|17507.5|17481.5|17546.5|17520.5|17502|17476|0
1744059000000|2025-04-07 20:50:00|17505.3|17479.3|17519|17493|17520.8|17494.8|17502.3|17476.3|0
1744059300000|2025-04-07 20:55:00|17517|17491|17504.7|17478.7|17519|17493|17502|17476|0
1744059600000|2025-04-07 21:00:00|17504.8|17478.8|17506.2|17480.2|17509.4|17483.4|17501.7|17475.7|0
1744059900000|2025-04-07 21:05:00|17506.1|17480.1|17523.3|17497.3|17525.3|17499.3|17503.6|17477.6|0
1744060200000|2025-04-07 21:10:00|17521.8|17495.8|17523.5|17497.5|17525.2|17499.2|17518.8|17492.8|0
1744060500000|2025-04-07 21:15:00|17523.1|17497.1|17534|17508|17534|17508|17523|17497|0
1744060800000|2025-04-07 21:20:00|17532.7|17506.7|17535.8|17509.8|17537.6|17511.6|17530.8|17504.8|0
1744061100000|2025-04-07 21:25:00|17535.7|17509.7|17541.4|17515.4|17541.7|17515.7|17535.7|17509.7|0
1744061400000|2025-04-07 21:30:00|17541.3|17515.3|17540.8|17514.8|17541.5|17515.5|17537.3|17511.3|0
1744061700000|2025-04-07 21:35:00|17540.9|17514.9|17540|17514|17541.6|17515.6|17538.4|17512.4|0
1744062000000|2025-04-07 21:40:00|17540.4|17514.4|17545.9|17519.9|17546.8|17520.8|17539.2|17513.2|0
1744062300000|2025-04-07 21:45:00|17546|17520|17539.7|17513.7|17546|17520|17535.7|17509.7|0
1744062600000|2025-04-07 21:50:00|17538.6|17512.6|17546.5|17520.5|17548.4|17522.4|17538.4|17512.4|0
1744062900000|2025-04-07 21:55:00|17546.6|17520.6|17545.6|17519.6|17549.9|17523.9|17535.5|17509.5|0
1744063200000|2025-04-07 22:00:00|17537.9|17511.9|17541.6|17515.6|17566.1|17540.1|17523.3|17497.3|0
1744063500000|2025-04-07 22:05:00|17541.3|17515.3|17567.4|17541.4|17572|17546|17541.3|17515.3|0
1744063800000|2025-04-07 22:10:00|17563.1|17537.1|17582.4|17556.4|17589.4|17563.4|17563.1|17537.1|0
1744064100000|2025-04-07 22:15:00|17582.6|17556.6|17571.6|17545.6|17588.5|17562.5|17568.4|17542.4|0
1744064400000|2025-04-07 22:20:00|17570.9|17544.9|17593.1|17567.1|17594.6|17568.6|17561.5|17535.5|0
1744064700000|2025-04-07 22:25:00|17593.3|17567.3|17607.4|17581.4|17607.4|17581.4|17583.1|17557.1|0
1744065000000|2025-04-07 22:30:00|17605.4|17579.4|17588.5|17562.5|17612.6|17586.6|17587.3|17561.3|0
1744065300000|2025-04-07 22:35:00|17589.6|17563.6|17596.8|17570.8|17598.6|17572.6|17576|17550|0
1744065600000|2025-04-07 22:40:00|17596.6|17570.6|17597.5|17571.5|17601.1|17575.1|17583.3|17557.3|0
1744065900000|2025-04-07 22:45:00|17597.1|17571.1|17595.8|17569.8|17605.9|17579.9|17583.9|17557.9|0
1744066200000|2025-04-07 22:50:00|17596|17570|17615|17589|17615|17589|17595.1|17569.1|0
1744066500000|2025-04-07 22:55:00|17615.4|17589.4|17626.4|17600.4|17628.8|17602.8|17611.5|17585.5|0
1744066800000|2025-04-07 23:00:00|17627.6|17601.6|17638.1|17612.1|17644.1|17618.1|17620.6|17594.6|0
1744067100000|2025-04-07 23:05:00|17638|17612|17644.4|17618.4|17652.1|17626.1|17621.5|17595.5|0
1744067400000|2025-04-07 23:10:00|17645|17619|17653.4|17627.4|17654.3|17628.3|17641|17615|0
1744067700000|2025-04-07 23:15:00|17654|17628|17637.4|17611.4|17657.3|17631.3|17631.3|17605.3|0
1744068000000|2025-04-07 23:20:00|17637.3|17611.3|17627|17601|17655.9|17629.9|17626.1|17600.1|0
1744068300000|2025-04-07 23:25:00|17627.4|17601.4|17643|17617|17645.4|17619.4|17619.4|17593.4|0
1744068600000|2025-04-07 23:30:00|17640.8|17614.8|17621.8|17595.8|17649.5|17623.5|17621.8|17595.8|0
1744068900000|2025-04-07 23:35:00|17622.1|17596.1|17617|17591|17634.9|17608.9|17612.6|17586.6|0
1744069200000|2025-04-07 23:40:00|17616.9|17590.9|17614.3|17588.3|17617.4|17591.4|17603.8|17577.8|0
1744069500000|2025-04-07 23:45:00|17615.4|17589.4|17628.6|17602.6|17645.1|17619.1|17607|17581|0
1744069800000|2025-04-07 23:50:00|17628.5|17602.5|17619.6|17593.6|17647.6|17621.6|17616.6|17590.6|0
1744070100000|2025-04-07 23:55:00|17620.3|17594.3|17642.5|17616.5|17651.5|17625.5|17608.6|17582.6|0
1744070400000|2025-04-08 00:00:00|17632.1|17606.1|17611.3|17585.3|17632.1|17606.1|17593.8|17567.8|0
1744070700000|2025-04-08 00:05:00|17612.1|17586.1|17644.6|17618.6|17646.8|17620.8|17601.8|17575.8|0
1744071000000|2025-04-08 00:10:00|17646.8|17620.8|17718.8|17692.8|17723.1|17697.1|17646.8|17620.8|0
1744071300000|2025-04-08 00:15:00|17718.1|17692.1|17711.4|17685.4|17732.6|17706.6|17682.3|17656.3|0
1744071600000|2025-04-08 00:20:00|17710.5|17684.5|17694.3|17668.3|17715|17689|17688.1|17662.1|0
1744071900000|2025-04-08 00:25:00|17696.9|17670.9|17695.3|17669.3|17713.5|17687.5|17686.5|17660.5|0
1744072200000|2025-04-08 00:30:00|17694.8|17668.8|17704.1|17678.1|17708.6|17682.6|17668.6|17642.6|0
1744072500000|2025-04-08 00:35:00|17703.8|17677.8|17704.1|17678.1|17710.3|17684.3|17693|17667|0
1744072800000|2025-04-08 00:40:00|17704.3|17678.3|17683.9|17657.9|17714.8|17688.8|17683.1|17657.1|0
1744073100000|2025-04-08 00:45:00|17683.4|17657.4|17680.6|17654.6|17688.9|17662.9|17662.6|17636.6|0
1744073400000|2025-04-08 00:50:00|17680|17654|17697.1|17671.1|17697.9|17671.9|17663.1|17637.1|0
1744073700000|2025-04-08 00:55:00|17699.1|17673.1|17591.1|17565.1|17703.9|17677.9|17582|17556|0
1744074000000|2025-04-08 01:00:00|17587.6|17561.6|17557.1|17531.1|17589.4|17563.4|17541.4|17515.4|0
1744074300000|2025-04-08 01:05:00|17553.6|17527.6|17590.3|17564.3|17593.5|17567.5|17545.1|17519.1|0
1744074600000|2025-04-08 01:10:00|17588.8|17562.8|17617.4|17591.4|17645.8|17619.8|17585.3|17559.3|0
1744074900000|2025-04-08 01:15:00|17616.4|17590.4|17578.6|17552.6|17620.6|17594.6|17563.4|17537.4|0
1744075200000|2025-04-08 01:20:00|17577.8|17551.8|17612.8|17586.8|17616.6|17590.6|17568.4|17542.4|0
1744075500000|2025-04-08 01:25:00|17612.6|17586.6|17613.5|17587.5|17632.9|17606.9|17604|17578|0
1744075800000|2025-04-08 01:30:00|17612.8|17586.8|17636.3|17610.3|17643.1|17617.1|17594.3|17568.3|0
1744076100000|2025-04-08 01:35:00|17635.8|17609.8|17697.4|17671.4|17703.9|17677.9|17635.3|17609.3|0
1744076400000|2025-04-08 01:40:00|17696.3|17670.3|17734.3|17708.3|17742.6|17716.6|17696.3|17670.3|0
1744076700000|2025-04-08 01:45:00|17735.1|17709.1|17730.8|17704.8|17740.6|17714.6|17713.6|17687.6|0
1744077000000|2025-04-08 01:50:00|17730.9|17704.9|17735.4|17709.4|17753.6|17727.6|17718.4|17692.4|0
1744077300000|2025-04-08 01:55:00|17734.9|17708.9|17745.4|17719.4|17761.3|17735.3|17733.6|17707.6|0
1744077600000|2025-04-08 02:00:00|17743.1|17717.1|17724.8|17698.8|17750.9|17724.9|17713.8|17687.8|0
1744077900000|2025-04-08 02:05:00|17724.9|17698.9|17712.6|17686.6|17724.9|17698.9|17697.5|17671.5|0
1744078200000|2025-04-08 02:10:00|17713.3|17687.3|17732.6|17706.6|17732.6|17706.6|17707.8|17681.8|0
1744078500000|2025-04-08 02:15:00|17732|17706|17724.3|17698.3|17735.3|17709.3|17716.1|17690.1|0
1744078800000|2025-04-08 02:20:00|17724.6|17698.6|17728.9|17702.9|17730.1|17704.1|17712|17686|0
1744079100000|2025-04-08 02:25:00|17728.8|17702.8|17727.8|17701.8|17732.6|17706.6|17718.9|17692.9|0
1744079400000|2025-04-08 02:30:00|17727.6|17701.6|17727.8|17701.8|17733.5|17707.5|17707.8|17681.8|0
1744079700000|2025-04-08 02:35:00|17727.6|17701.6|17716.8|17690.8|17727.9|17701.9|17713.6|17687.6|0
1744080000000|2025-04-08 02:40:00|17715.5|17689.5|17705.5|17679.5|17716|17690|17693.3|17667.3|0
1744080300000|2025-04-08 02:45:00|17705.4|17679.4|17704.1|17678.1|17709.3|17683.3|17699.5|17673.5|0
1744080600000|2025-04-08 02:50:00|17704|17678|17701.5|17675.5|17706.1|17680.1|17694.1|17668.1|0
1744080900000|2025-04-08 02:55:00|17700.8|17674.8|17696.1|17670.1|17710.6|17684.6|17685.8|17659.8|0
1744081200000|2025-04-08 03:00:00|17695|17669|17702.6|17676.6|17706.5|17680.5|17683.5|17657.5|0
1744081500000|2025-04-08 03:05:00|17702.5|17676.5|17707.3|17681.3|17709.5|17683.5|17693|17667|0
1744081800000|2025-04-08 03:10:00|17706.9|17680.9|17690.5|17664.5|17712.1|17686.1|17683|17657|0
1744082100000|2025-04-08 03:15:00|17689.9|17663.9|17663.4|17637.4|17690.4|17664.4|17655.1|17629.1|0
1744082400000|2025-04-08 03:20:00|17663|17637|17673.9|17647.9|17683|17657|17659.1|17633.1|0
1744082700000|2025-04-08 03:25:00|17674.8|17648.8|17680.5|17654.5|17683.5|17657.5|17668.3|17642.3|0
1744083000000|2025-04-08 03:30:00|17678.8|17652.8|17680.8|17654.8|17685.3|17659.3|17667.3|17641.3|0
1744083300000|2025-04-08 03:35:00|17677.3|17651.3|17661|17635|17677.3|17651.3|17649.6|17623.6|0
1744083600000|2025-04-08 03:40:00|17660.3|17634.3|17638|17612|17660.3|17634.3|17634.3|17608.3|0
1744083900000|2025-04-08 03:45:00|17638.8|17612.8|17628.6|17602.6|17650.9|17624.9|17621.3|17595.3|0
1744084200000|2025-04-08 03:50:00|17628.8|17602.8|17634.1|17608.1|17634.1|17608.1|17617.9|17591.9|0
1744084500000|2025-04-08 03:55:00|17635.3|17609.3|17649|17623|17650.6|17624.6|17624.6|17598.6|0
1744084800000|2025-04-08 04:00:00|17649.6|17623.6|17643.3|17617.3|17656.8|17630.8|17633|17607|0
1744085100000|2025-04-08 04:05:00|17641.6|17615.6|17640.3|17614.3|17646.8|17620.8|17633.6|17607.6|0
1744085400000|2025-04-08 04:10:00|17640.4|17614.4|17662.3|17636.3|17664.9|17638.9|17640.4|17614.4|0
1744085700000|2025-04-08 04:15:00|17662.1|17636.1|17663.8|17637.8|17670.5|17644.5|17649.9|17623.9|0
1744086000000|2025-04-08 04:20:00|17665.1|17639.1|17646.1|17620.1|17671.1|17645.1|17646.1|17620.1|0
1744086300000|2025-04-08 04:25:00|17647.6|17621.6|17650.1|17624.1|17656|17630|17639.3|17613.3|0
1744086600000|2025-04-08 04:30:00|17648.8|17622.8|17626.4|17600.4|17653.8|17627.8|17618.9|17592.9|0
1744086900000|2025-04-08 04:35:00|17623.1|17597.1|17617.6|17591.6|17625.5|17599.5|17605.3|17579.3|0
1744087200000|2025-04-08 04:40:00|17617.1|17591.1|17613.4|17587.4|17621|17595|17606.9|17580.9|0
1744087500000|2025-04-08 04:45:00|17613.6|17587.6|17598.8|17572.8|17615.9|17589.9|17585.6|17559.6|0
1744087800000|2025-04-08 04:50:00|17600|17574|17614.1|17588.1|17614.9|17588.9|17592.6|17566.6|0
1744088100000|2025-04-08 04:55:00|17614.3|17588.3|17658.1|17632.1|17659.3|17633.3|17614.3|17588.3|0
1744088400000|2025-04-08 05:00:00|17657.1|17631.1|17606.2|17580.2|17661|17635|17602.6|17576.6|0
1744088700000|2025-04-08 05:05:00|17608.9|17582.9|17593.2|17567.2|17609.3|17583.3|17589.2|17563.2|0
1744089000000|2025-04-08 05:10:00|17595.1|17569.1|17571.3|17545.3|17603.1|17577.1|17566.1|17540.1|0
1744089300000|2025-04-08 05:15:00|17572.7|17546.7|17565.3|17539.3|17577.3|17551.3|17544.4|17518.4|0
1744089600000|2025-04-08 05:20:00|17565.8|17539.8|17587.2|17561.2|17593.8|17567.8|17565.8|17539.8|0
1744089900000|2025-04-08 05:25:00|17586.8|17560.8|17568.2|17542.2|17590.1|17564.1|17565.1|17539.1|0
1744090200000|2025-04-08 05:30:00|17568.1|17542.1|17590.9|17564.9|17608.4|17582.4|17568.1|17542.1|0
1744090500000|2025-04-08 05:35:00|17593.7|17567.7|17639.4|17613.4|17642.8|17616.8|17593.6|17567.6|0
1744090800000|2025-04-08 05:40:00|17637.8|17611.8|17601.9|17575.9|17642.3|17616.3|17600.1|17574.1|0
1744091100000|2025-04-08 05:45:00|17602.2|17576.2|17600.7|17574.7|17610.6|17584.6|17594.4|17568.4|0
1744091400000|2025-04-08 05:50:00|17600.6|17574.6|17620.4|17594.4|17622.4|17596.4|17588.9|17562.9|0
1744091700000|2025-04-08 05:55:00|17620.6|17594.6|17626.8|17600.8|17634.9|17608.9|17616.6|17590.6|0
1744092000000|2025-04-08 06:00:00|17627.7|17601.7|17614.3|17588.3|17627.7|17601.7|17598.2|17572.2|0
1744092300000|2025-04-08 06:05:00|17616.2|17590.2|17629.4|17603.4|17643.9|17617.9|17615.6|17589.6|0
1744092600000|2025-04-08 06:10:00|17629.6|17603.6|17609.4|17583.4|17641.6|17615.6|17606.4|17580.4|0
1744092900000|2025-04-08 06:15:00|17609.3|17583.3|17587.8|17561.8|17615.7|17589.7|17584.4|17558.4|0
1744093200000|2025-04-08 06:20:00|17588.7|17562.7|17598.6|17572.6|17607.8|17581.8|17578.1|17552.1|0
1744093500000|2025-04-08 06:25:00|17597.6|17571.6|17599.9|17573.9|17609.2|17583.2|17584.7|17558.7|0
1744093800000|2025-04-08 06:30:00|17600.4|17574.4|17598.3|17572.3|17608.4|17582.4|17590.8|17564.8|0
1744094100000|2025-04-08 06:35:00|17598.1|17572.1|17619.7|17593.7|17619.8|17593.8|17593.4|17567.4|0
1744094400000|2025-04-08 06:40:00|17619.9|17593.9|17648.8|17622.8|17649.2|17623.2|17619.9|17593.9|0
1744094700000|2025-04-08 06:45:00|17648.7|17622.7|17670.2|17644.2|17671.2|17645.2|17648.7|17622.7|0
1744095000000|2025-04-08 06:50:00|17669.6|17643.6|17644.1|17618.1|17676.4|17650.4|17636.4|17610.4|0
1744095300000|2025-04-08 06:55:00|17644.2|17618.2|17657.1|17631.1|17661.2|17635.2|17628.8|17602.8|0
1744095600000|2025-04-08 07:00:00|17655.8|17629.8|17673.2|17647.2|17684.8|17658.8|17626.4|17600.4|0
1744095900000|2025-04-08 07:05:00|17669.3|17643.3|17661.1|17635.1|17681.2|17655.2|17640.7|17614.7|0
1744096200000|2025-04-08 07:10:00|17662.6|17636.6|17687.2|17661.2|17688.9|17662.9|17651.1|17625.1|0
1744096500000|2025-04-08 07:15:00|17689.2|17663.2|17696.2|17670.2|17708.8|17682.8|17681.8|17655.8|0
1744096800000|2025-04-08 07:20:00|17694.6|17668.6|17722.9|17696.9|17738.1|17712.1|17694.6|17668.6|0
1744097100000|2025-04-08 07:25:00|17722.8|17696.8|17739.3|17713.3|17748.3|17722.3|17721.6|17695.6|0
1744097400000|2025-04-08 07:30:00|17736.7|17710.7|17723.9|17697.9|17736.7|17710.7|17703.9|17677.9|0
1744097700000|2025-04-08 07:35:00|17722.9|17696.9|17712.6|17686.6|17730.3|17704.3|17707.7|17681.7|0
1744098000000|2025-04-08 07:40:00|17712.3|17686.3|17727.3|17701.3|17727.3|17701.3|17702.7|17676.7|0
1744098300000|2025-04-08 07:45:00|17727.2|17701.2|17701.3|17675.3|17739.2|17713.2|17689.2|17663.2|0
1744098600000|2025-04-08 07:50:00|17701.7|17675.7|17730.8|17704.8|17734.3|17708.3|17690.6|17664.6|0
1744098900000|2025-04-08 07:55:00|17726.9|17700.9|17754.4|17728.4|17756.8|17730.8|17726.2|17700.2|0
1744099200000|2025-04-08 08:00:00|17754.3|17728.3|17744.8|17718.8|17762.4|17736.4|17733.3|17707.3|0
1744099500000|2025-04-08 08:05:00|17745.3|17719.3|17696.1|17670.1|17745.3|17719.3|17693.1|17667.1|0
1744099800000|2025-04-08 08:10:00|17702.6|17676.6|17659.3|17633.3|17705.3|17679.3|17655.8|17629.8|0
1744100100000|2025-04-08 08:15:00|17655.2|17629.2|17660.9|17634.9|17667.8|17641.8|17642.6|17616.6|0
1744100400000|2025-04-08 08:20:00|17659.9|17633.9|17618.6|17592.6|17677.4|17651.4|17609.2|17583.2|0
1744100700000|2025-04-08 08:25:00|17618.1|17592.1|17614.1|17588.1|17618.1|17592.1|17588.7|17562.7|0
1744101000000|2025-04-08 08:30:00|17614.4|17588.4|17653.9|17627.9|17660.9|17634.9|17612.7|17586.7|0
1744101300000|2025-04-08 08:35:00|17653.7|17627.7|17682.2|17656.2|17686.4|17660.4|17641.1|17615.1|0
1744101600000|2025-04-08 08:40:00|17681.8|17655.8|17687.3|17661.3|17691.7|17665.7|17670.4|17644.4|0
1744101900000|2025-04-08 08:45:00|17686.9|17660.9|17673.6|17647.6|17690.3|17664.3|17673.4|17647.4|0
1744102200000|2025-04-08 08:50:00|17672.9|17646.9|17679.9|17653.9|17687.1|17661.1|17648.4|17622.4|0
1744102500000|2025-04-08 08:55:00|17680.9|17654.9|17700.3|17674.3|17707.3|17681.3|17671.2|17645.2|0
1744102800000|2025-04-08 09:00:00|17698.2|17672.2|17687.7|17661.7|17704.7|17678.7|17673.7|17647.7|0
1744103100000|2025-04-08 09:05:00|17684.8|17658.8|17689.2|17663.2|17691.4|17665.4|17670.7|17644.7|0
1744103400000|2025-04-08 09:10:00|17689.1|17663.1|17701.1|17675.1|17703.6|17677.6|17682.8|17656.8|0
1744103700000|2025-04-08 09:15:00|17700.7|17674.7|17670.9|17644.9|17700.7|17674.7|17667.2|17641.2|0
1744104000000|2025-04-08 09:20:00|17672.3|17646.3|17659.6|17633.6|17682.1|17656.1|17654.4|17628.4|0
1744104300000|2025-04-08 09:25:00|17657.9|17631.9|17638.4|17612.4|17659.3|17633.3|17627.4|17601.4|0
1744104600000|2025-04-08 09:30:00|17638.8|17612.8|17655.3|17629.3|17661.9|17635.9|17638.8|17612.8|0
1744104900000|2025-04-08 09:35:00|17652.1|17626.1|17661.3|17635.3|17665.6|17639.6|17634.6|17608.6|0
1744105200000|2025-04-08 09:40:00|17660.4|17634.4|17669.9|17643.9|17680.3|17654.3|17653.8|17627.8|0
1744105500000|2025-04-08 09:45:00|17669.8|17643.8|17655.2|17629.2|17670.1|17644.1|17639.3|17613.3|0
1744105800000|2025-04-08 09:50:00|17656.1|17630.1|17626.4|17600.4|17662.6|17636.6|17620.8|17594.8|0
1744106100000|2025-04-08 09:55:00|17624.6|17598.6|17599.9|17573.9|17629.8|17603.8|17596.2|17570.2|0
1744106400000|2025-04-08 10:00:00|17597.2|17571.2|17615.7|17589.7|17617.2|17591.2|17570.1|17544.1|0
1744106700000|2025-04-08 10:05:00|17617.2|17591.2|17630.1|17604.1|17634.1|17608.1|17613.9|17587.9|0
1744107000000|2025-04-08 10:10:00|17630.6|17604.6|17596.2|17570.2|17630.6|17604.6|17590.2|17564.2|0
1744107300000|2025-04-08 10:15:00|17595.4|17569.4|17602.2|17576.2|17610.6|17584.6|17586.3|17560.3|0
1744107600000|2025-04-08 10:20:00|17602.7|17576.7|17617.3|17591.3|17620.1|17594.1|17587.1|17561.1|0
1744107900000|2025-04-08 10:25:00|17617.2|17591.2|17619.9|17593.9|17627.8|17601.8|17603.9|17577.9|0
1744108200000|2025-04-08 10:30:00|17620.2|17594.2|17638.2|17612.2|17644.4|17618.4|17613.1|17587.1|0
1744108500000|2025-04-08 10:35:00|17638.7|17612.7|17665.7|17639.7|17670.6|17644.6|17637.9|17611.9|0
1744108800000|2025-04-08 10:40:00|17667.1|17641.1|17670.9|17644.9|17691.9|17665.9|17665.4|17639.4|0
1744109100000|2025-04-08 10:45:00|17670.8|17644.8|17648.6|17622.6|17675.3|17649.3|17648.6|17622.6|0
1744109400000|2025-04-08 10:50:00|17648.4|17622.4|17658.8|17632.8|17658.9|17632.9|17636.9|17610.9|0
1744109700000|2025-04-08 10:55:00|17658.7|17632.7|17658.2|17632.2|17666.6|17640.6|17647.6|17621.6|0
1744110000000|2025-04-08 11:00:00|17661.6|17635.6|17676.3|17650.3|17684.4|17658.4|17659.9|17633.9|0
1744110300000|2025-04-08 11:05:00|17674.3|17648.3|17684.7|17658.7|17690.1|17664.1|17653.9|17627.9|0
1744110600000|2025-04-08 11:10:00|17683.8|17657.8|17650.8|17624.8|17701.7|17675.7|17644.9|17618.9|0
1744110900000|2025-04-08 11:15:00|17651.6|17625.6|17675.6|17649.6|17727.7|17701.7|17635.8|17609.8|0
1744111200000|2025-04-08 11:20:00|17678.1|17652.1|17700.7|17674.7|17721.9|17695.9|17675.8|17649.8|0
1744111500000|2025-04-08 11:25:00|17696.7|17670.7|17699.4|17673.4|17704.3|17678.3|17679.2|17653.2|0
1744111800000|2025-04-08 11:30:00|17694.9|17668.9|17742.2|17716.2|17742.2|17716.2|17690.6|17664.6|0
1744112100000|2025-04-08 11:35:00|17742.8|17716.8|17808.7|17782.7|17826.6|17800.6|17738.9|17712.9|0
1744112400000|2025-04-08 11:40:00|17809.4|17783.4|17819.4|17793.4|17830.8|17804.8|17788.2|17762.2|0
1744112700000|2025-04-08 11:45:00|17819.2|17793.2|17824.1|17798.1|17828.8|17802.8|17791.6|17765.6|0
1744113000000|2025-04-08 11:50:00|17826.4|17800.4|17856.4|17830.4|17859.6|17833.6|17822.8|17796.8|0
1744113300000|2025-04-08 11:55:00|17857.8|17831.8|17890.7|17864.7|17894.7|17868.7|17834.2|17808.2|0
1744113600000|2025-04-08 12:00:00|17891.6|17865.6|17863.3|17837.3|17909.9|17883.9|17845.9|17819.9|0
1744113900000|2025-04-08 12:05:00|17859.8|17833.8|17915.9|17889.9|17924.4|17898.4|17850.6|17824.6|0
1744114200000|2025-04-08 12:10:00|17915.8|17889.8|17894.8|17868.8|17936.1|17910.1|17893.6|17867.6|0
1744114500000|2025-04-08 12:15:00|17895.1|17869.1|17901.3|17875.3|17912.1|17886.1|17871.4|17845.4|0
1744114800000|2025-04-08 12:20:00|17899.7|17873.7|17864.6|17838.6|17905.8|17879.8|17853.4|17827.4|0
1744115100000|2025-04-08 12:25:00|17864.3|17838.3|17877.9|17851.9|17904.8|17878.8|17842.2|17816.2|0
1744115400000|2025-04-08 12:30:00|17877.7|17851.7|17858.6|17832.6|17893.8|17867.8|17848.9|17822.9|0
1744115700000|2025-04-08 12:35:00|17860.4|17834.4|17840.7|17814.7|17872.4|17846.4|17837.7|17811.7|0
1744116000000|2025-04-08 12:40:00|17840.6|17814.6|17829.6|17803.6|17847.9|17821.9|17809.6|17783.6|0
1744116300000|2025-04-08 12:45:00|17829.3|17803.3|17817.6|17791.6|17857.1|17831.1|17801.4|17775.4|0
1744116600000|2025-04-08 12:50:00|17818.8|17792.8|17836.9|17810.9|17849.2|17823.2|17809.7|17783.7|0
1744116900000|2025-04-08 12:55:00|17841.4|17815.4|17858.8|17832.8|17870.9|17844.9|17821.4|17795.4|0
1744117200000|2025-04-08 13:00:00|17858.7|17832.7|17881.1|17855.1|17893.6|17867.6|17840.6|17814.6|0
1744117500000|2025-04-08 13:05:00|17881.3|17855.3|17931.6|17905.6|17953.8|17927.8|17865.8|17839.8|0
1744117800000|2025-04-08 13:10:00|17934.8|17908.8|17969.4|17943.4|17978.7|17952.7|17914.9|17888.9|0
1744118100000|2025-04-08 13:15:00|17970.7|17944.7|17985.9|17959.9|18019.2|17993.2|17947.2|17921.2|0
1744118400000|2025-04-08 13:20:00|17983.8|17957.8|17981.4|17955.4|18007.7|17981.7|17967.3|17941.3|0
1744118700000|2025-04-08 13:25:00|18009.7|17983.7|18024.3|17998.3|18037.9|18011.9|18006.7|17980.7|0
1744119000000|2025-04-08 13:30:00|18023.9|17997.9|18042.9|18016.9|18073.1|18047.1|17986.4|17960.4|0
1744119300000|2025-04-08 13:35:00|18039.8|18013.8|17984.4|17958.4|18065.1|18039.1|17938.1|17912.1|0
1744119600000|2025-04-08 13:40:00|17980.3|17954.3|18007.2|17981.2|18036.6|18010.6|17950.3|17924.3|0
1744119900000|2025-04-08 13:45:00|18007.9|17981.9|17988.3|17962.3|18087.6|18061.6|17985.4|17959.4|0
1744120200000|2025-04-08 13:50:00|17984.7|17958.7|18089.9|18063.9|18101.2|18075.2|17969.9|17943.9|0
1744120500000|2025-04-08 13:55:00|18087.8|18061.8|18121.8|18095.8|18138.6|18112.6|18062.8|18036.8|0
1744120800000|2025-04-08 14:00:00|18127.3|18101.3|18155.4|18129.4|18174.6|18148.6|18095.3|18069.3|0
1744121100000|2025-04-08 14:05:00|18157.2|18131.2|18196.9|18170.9|18201.6|18175.6|18121.3|18095.3|0
1744121400000|2025-04-08 14:10:00|18198.7|18172.7|18170.2|18144.2|18202.4|18176.4|18125.1|18099.1|0
1744121700000|2025-04-08 14:15:00|18172.3|18146.3|18193.1|18167.1|18218.8|18192.8|18164.4|18138.4|0
1744122000000|2025-04-08 14:20:00|18194.5|18168.5|18163|18137|18226.2|18200.2|18162|18136|0
1744122300000|2025-04-08 14:25:00|18167.3|18141.3|18159.2|18133.2|18230.1|18204.1|18154.1|18128.1|0
1744122600000|2025-04-08 14:30:00|18159.1|18133.1|18180.8|18154.8|18193.7|18167.7|18125.7|18099.7|0
1744122900000|2025-04-08 14:35:00|18186.3|18160.3|18190.2|18164.2|18204.2|18178.2|18145.5|18119.5|0
1744123200000|2025-04-08 14:40:00|18194.1|18168.1|18108.8|18082.8|18199.6|18173.6|18105|18079|0
1744123500000|2025-04-08 14:45:00|18108.1|18082.1|18082.6|18056.6|18141.2|18115.2|18076.1|18050.1|0
1744123800000|2025-04-08 14:50:00|18085.7|18059.7|18055.1|18029.1|18100.6|18074.6|18049|18023|0
1744124100000|2025-04-08 14:55:00|18054.8|18028.8|17996.5|17970.5|18058.3|18032.3|17995|17969|0
1744124400000|2025-04-08 15:00:00|17996.2|17970.2|18037|18011|18052.6|18026.6|17991.7|17965.7|0
1744124700000|2025-04-08 15:05:00|18035.6|18009.6|17986.8|17960.8|18036.6|18010.6|17955.8|17929.8|0
1744125000000|2025-04-08 15:10:00|17991.7|17965.7|17927.5|17901.5|17994.1|17968.1|17907.2|17881.2|0
1744125300000|2025-04-08 15:15:00|17929.3|17903.3|17929.7|17903.7|17941.6|17915.6|17874.8|17848.8|0
1744125600000|2025-04-08 15:20:00|17931.7|17905.7|17887.1|17861.1|17971.8|17945.8|17868.3|17842.3|0
1744125900000|2025-04-08 15:25:00|17883|17857|17860.6|17834.6|17923.8|17897.8|17859.8|17833.8|0
1744126200000|2025-04-08 15:30:00|17861.7|17835.7|17905.3|17879.3|17924.2|17898.2|17853.8|17827.8|0
1744126500000|2025-04-08 15:35:00|17898.6|17872.6|17969.3|17943.3|17982.7|17956.7|17895.6|17869.6|0
1744126800000|2025-04-08 15:40:00|17968.6|17942.6|17967.7|17941.7|18009.1|17983.1|17955.3|17929.3|0
1744127100000|2025-04-08 15:45:00|17968.2|17942.2|17892.5|17866.5|17992.7|17966.7|17881|17855|0
1744127400000|2025-04-08 15:50:00|17894.7|17868.7|17878.6|17852.6|17908.1|17882.1|17829.3|17803.3|0
1744127700000|2025-04-08 15:55:00|17881|17855|17928.6|17902.6|17940.2|17914.2|17863.2|17837.2|0
1744128000000|2025-04-08 16:00:00|17919.3|17893.3|17913.5|17887.5|17926.3|17900.3|17883.2|17857.2|0
1744128300000|2025-04-08 16:05:00|17914.6|17888.6|17888|17862|17947.7|17921.7|17875.8|17849.8|0
1744128600000|2025-04-08 16:10:00|17887.6|17861.6|17873.6|17847.6|17941.6|17915.6|17873.6|17847.6|0
1744128900000|2025-04-08 16:15:00|17874.3|17848.3|17787|17761|17885.2|17859.2|17774.7|17748.7|0
1744129200000|2025-04-08 16:20:00|17786.7|17760.7|17736.7|17710.7|17796.1|17770.1|17721.6|17695.6|0
1744129500000|2025-04-08 16:25:00|17735.3|17709.3|17796.1|17770.1|17796.7|17770.7|17717.3|17691.3|0
1744129800000|2025-04-08 16:30:00|17793.6|17767.6|17706.8|17680.8|17819.7|17793.7|17696.8|17670.8|0
1744130100000|2025-04-08 16:35:00|17702.7|17676.7|17611.1|17585.1|17733.3|17707.3|17588.5|17562.5|0
1744130400000|2025-04-08 16:40:00|17605.5|17579.5|17591.1|17565.1|17632.1|17606.1|17551.3|17525.3|0
1744130700000|2025-04-08 16:45:00|17593|17567|17653.2|17627.2|17695.7|17669.7|17571.7|17545.7|0
1744131000000|2025-04-08 16:50:00|17660.2|17634.2|17616.1|17590.1|17677.7|17651.7|17605.6|17579.6|0
1744131300000|2025-04-08 16:55:00|17618.7|17592.7|17537.7|17511.7|17669.1|17643.1|17532.5|17506.5|0
1744131600000|2025-04-08 17:00:00|17536.5|17510.5|17567.2|17541.2|17567.2|17541.2|17501.4|17475.4|0
1744131900000|2025-04-08 17:05:00|17566.5|17540.5|17457|17431|17605.7|17579.7|17451.7|17425.7|0
1744132200000|2025-04-08 17:10:00|17459.7|17433.7|17474.1|17448.1|17487.2|17461.2|17420.1|17394.1|0
1744132500000|2025-04-08 17:15:00|17472.6|17446.6|17494.9|17468.9|17549.2|17523.2|17465.7|17439.7|0
1744132800000|2025-04-08 17:20:00|17493.2|17467.2|17462.2|17436.2|17508.7|17482.7|17435.9|17409.9|0
1744133100000|2025-04-08 17:25:00|17461|17435|17384.5|17358.5|17485.4|17459.4|17379.2|17353.2|0
1744133400000|2025-04-08 17:30:00|17380.5|17354.5|17380.5|17354.5|17430|17404|17367.2|17341.2|0
1744133700000|2025-04-08 17:35:00|17381.1|17355.1|17486.5|17460.5|17511.2|17485.2|17371.2|17345.2|0
1744134000000|2025-04-08 17:40:00|17481.7|17455.7|17579.5|17553.5|17635.1|17609.1|17479.9|17453.9|0
1744134300000|2025-04-08 17:45:00|17582.2|17556.2|17492.7|17466.7|17583.1|17557.1|17482|17456|0
1744134600000|2025-04-08 17:50:00|17492.2|17466.2|17504.5|17478.5|17553.2|17527.2|17461.1|17435.1|0
1744134900000|2025-04-08 17:55:00|17499.6|17473.6|17543.2|17517.2|17559.5|17533.5|17497.4|17471.4|0
1744135200000|2025-04-08 18:00:00|17538.7|17512.7|17509.5|17483.5|17556|17530|17495|17469|0
1744135500000|2025-04-08 18:05:00|17505.7|17479.7|17448.2|17422.2|17506.2|17480.2|17429.1|17403.1|0
1744135800000|2025-04-08 18:10:00|17450.4|17424.4|17422.4|17396.4|17469.5|17443.5|17399.5|17373.5|0
1744136100000|2025-04-08 18:15:00|17421.4|17395.4|17512.5|17486.5|17522.9|17496.9|17416.7|17390.7|0
1744136400000|2025-04-08 18:20:00|17512.6|17486.6|17474.6|17448.6|17518.2|17492.2|17451.5|17425.5|0
1744136700000|2025-04-08 18:25:00|17477.4|17451.4|17383.7|17357.7|17477.4|17451.4|17371.4|17345.4|0
1744137000000|2025-04-08 18:30:00|17385.9|17359.9|17415.2|17389.2|17575.5|17549.5|17385.9|17359.9|0
1744137300000|2025-04-08 18:35:00|17411.2|17385.2|17372.6|17346.6|17418.9|17392.9|17335.2|17309.2|0
1744137600000|2025-04-08 18:40:00|17375|17349|17326|17300|17377.1|17351.1|17323.2|17297.2|0
1744137900000|2025-04-08 18:45:00|17326.2|17300.2|17390.6|17364.6|17416.9|17390.9|17326.2|17300.2|0
1744138200000|2025-04-08 18:50:00|17390.2|17364.2|17364.5|17338.5|17414.7|17388.7|17355.2|17329.2|0
1744138500000|2025-04-08 18:55:00|17364.6|17338.6|17317.6|17291.6|17370.2|17344.2|17315.9|17289.9|0
1744138800000|2025-04-08 19:00:00|17326.7|17300.7|17244.7|17218.7|17336|17310|17236.7|17210.7|0
1744139100000|2025-04-08 19:05:00|17245.4|17219.4|17162.1|17136.1|17266.1|17240.1|17155.1|17129.1|0
1744139400000|2025-04-08 19:10:00|17151.5|17125.5|17101.1|17075.1|17193.1|17167.1|17097.6|17071.6|0
1744139700000|2025-04-08 19:15:00|17106.1|17080.1|17047.7|17021.7|17112.7|17086.7|17013.2|16987.2|0
1744140000000|2025-04-08 19:20:00|17056.1|17030.1|17124|17098|17129.7|17103.7|17041.2|17015.2|0
1744140300000|2025-04-08 19:25:00|17123.7|17097.7|17145.2|17119.2|17189.1|17163.1|17117.2|17091.2|0
1744140600000|2025-04-08 19:30:00|17135.1|17109.1|17066|17040|17142.1|17116.1|17056.4|17030.4|0
1744140900000|2025-04-08 19:35:00|17059.5|17033.5|16931|16905|17060.7|17034.7|16913|16887|0
1744141200000|2025-04-08 19:40:00|16936.5|16910.5|16907.1|16881.1|17020.4|16994.4|16905|16879|0
1744141500000|2025-04-08 19:45:00|16905.9|16879.9|16862.1|16836.1|16950.4|16924.4|16854.8|16828.8|0
1744141800000|2025-04-08 19:50:00|16891.5|16865.5|17109.3|17083.3|17117.6|17091.6|16891.5|16865.5|0
1744142100000|2025-04-08 19:55:00|17048|17022|17117.8|17091.8|17137.4|17111.4|17009.4|16983.4|0
1744142400000|2025-04-08 20:00:00|17115.3|17089.3|17129.8|17103.8|17158.8|17132.8|17072.5|17046.5|0
1744142700000|2025-04-08 20:05:00|17128|17102|17161.3|17135.3|17203.8|17177.8|17109.5|17083.5|0
1744143000000|2025-04-08 20:10:00|17158.5|17132.5|17116|17090|17170|17144|17109|17083|0
1744143300000|2025-04-08 20:15:00|17114.5|17088.5|17104.5|17078.5|17137|17111|17096|17070|0
1744143600000|2025-04-08 20:20:00|17102.5|17076.5|17035.8|17009.8|17105.3|17079.3|17034.8|17008.8|0
1744143900000|2025-04-08 20:25:00|17037.8|17011.8|17058.3|17032.3|17074.5|17048.5|17021.3|16995.3|0
1744144200000|2025-04-08 20:30:00|17059.8|17033.8|17058.3|17032.3|17081.8|17055.8|17053.3|17027.3|0
1744144500000|2025-04-08 20:35:00|17059|17033|17068.5|17042.5|17096.5|17070.5|17055.8|17029.8|0
1744144800000|2025-04-08 20:40:00|17065.8|17039.8|17073|17047|17084|17058|17060.3|17034.3|0
1744145100000|2025-04-08 20:45:00|17075.8|17049.8|17107|17081|17107.5|17081.5|17068.5|17042.5|0
1744145400000|2025-04-08 20:50:00|17108.3|17082.3|17100.5|17074.5|17118.5|17092.5|17096.3|17070.3|0
1744145700000|2025-04-08 20:55:00|17101.5|17075.5|17107.5|17081.5|17112.8|17086.8|17090.5|17064.5|0
1744146000000|2025-04-08 21:00:00|17108.1|17082.1|17104|17078|17115.2|17089.2|17103.3|17077.3|0
1744146300000|2025-04-08 21:05:00|17103.6|17077.6|17102.8|17076.8|17104.6|17078.6|17099.6|17073.6|0
1744146600000|2025-04-08 21:10:00|17100.4|17074.4|17103.8|17077.8|17105.5|17079.5|17100.4|17074.4|0
1744146900000|2025-04-08 21:15:00|17104|17078|17099.3|17073.3|17106.8|17080.8|17096.6|17070.6|0
1744147200000|2025-04-08 21:20:00|17099.2|17073.2|17101.8|17075.8|17103.2|17077.2|17096.7|17070.7|0
1744147500000|2025-04-08 21:25:00|17101.3|17075.3|17109.2|17083.2|17109.3|17083.3|17098.7|17072.7|0
1744147800000|2025-04-08 21:30:00|17109.3|17083.3|17114.8|17088.8|17115.7|17089.7|17108.7|17082.7|0
1744148100000|2025-04-08 21:35:00|17114.9|17088.9|17120.8|17094.8|17124.3|17098.3|17112.7|17086.7|0
1744148400000|2025-04-08 21:40:00|17120.2|17094.2|17116.7|17090.7|17126.9|17100.9|17116.7|17090.7|0
1744148700000|2025-04-08 21:45:00|17121.4|17095.4|17127.1|17101.1|17127.8|17101.8|17117.9|17091.9|0
1744149000000|2025-04-08 21:50:00|17127.4|17101.4|17130.9|17104.9|17133.2|17107.2|17127.2|17101.2|0
1744149300000|2025-04-08 21:55:00|17130.6|17104.6|17118.2|17092.2|17130.6|17104.6|17118.2|17092.2|0
1744149600000|2025-04-08 22:00:00|17116.5|17090.5|16987.9|16961.9|17117.9|17091.9|16954.5|16928.5|0
1744149900000|2025-04-08 22:05:00|16989|16963|16978.7|16952.7|17017.4|16991.4|16965.5|16939.5|0
1744150200000|2025-04-08 22:10:00|16977.6|16951.6|16983.7|16957.7|17003.6|16977.6|16970.5|16944.5|0
1744150500000|2025-04-08 22:15:00|16986.7|16960.7|16944|16918|16989.6|16963.6|16926.2|16900.2|0
1744150800000|2025-04-08 22:20:00|16947.4|16921.4|16884.5|16858.5|16956|16930|16866.2|16840.2|0
1744151100000|2025-04-08 22:25:00|16887.5|16861.5|16922.6|16896.6|16942.1|16916.1|16884.2|16858.2|0
1744151400000|2025-04-08 22:30:00|16925.4|16899.4|16911.4|16885.4|16943.7|16917.7|16901.5|16875.5|0
1744151700000|2025-04-08 22:35:00|16911.5|16885.5|16917.2|16891.2|16919.1|16893.1|16908.9|16882.9|0
1744152000000|2025-04-08 22:40:00|16917.6|16891.6|16927.9|16901.9|16939.4|16913.4|16884.5|16858.5|0
1744152300000|2025-04-08 22:45:00|16926.5|16900.5|16939.7|16913.7|16948.6|16922.6|16926.5|16900.5|0
1744152600000|2025-04-08 22:50:00|16939.6|16913.6|16944.6|16918.6|16963|16937|16925.1|16899.1|0
1744152900000|2025-04-08 22:55:00|16945|16919|16949.7|16923.7|16957.2|16931.2|16931.9|16905.9|0
1744153200000|2025-04-08 23:00:00|16948.6|16922.6|16896.4|16870.4|16948.6|16922.6|16895.6|16869.6|0
1744153500000|2025-04-08 23:05:00|16896.2|16870.2|16901.5|16875.5|16913.7|16887.7|16885|16859|0
1744153800000|2025-04-08 23:10:00|16902.1|16876.1|16877.4|16851.4|16905.5|16879.5|16877.4|16851.4|0
1744154100000|2025-04-08 23:15:00|16866.5|16840.5|16840.2|16814.2|16878|16852|16802.4|16776.4|0
1744154400000|2025-04-08 23:20:00|16840|16814|16801.1|16775.1|16840.6|16814.6|16784.9|16758.9|0
1744154700000|2025-04-08 23:25:00|16804.2|16778.2|16768.5|16742.5|16820.6|16794.6|16760.1|16734.1|0
1744155000000|2025-04-08 23:30:00|16774|16748|16768.4|16742.4|16782.2|16756.2|16767.2|16741.2|0
1744155300000|2025-04-08 23:35:00|16769.2|16743.2|16813.5|16787.5|16816.6|16790.6|16769.2|16743.2|0
1744155600000|2025-04-08 23:40:00|16812.6|16786.6|16773.6|16747.6|16828.9|16802.9|16770.1|16744.1|0
1744155900000|2025-04-08 23:45:00|16772.4|16746.4|16848.2|16822.2|16858.5|16832.5|16770.2|16744.2|0
1744156200000|2025-04-08 23:50:00|16847.9|16821.9|16839.2|16813.2|16859.6|16833.6|16820.4|16794.4|0
1744156500000|2025-04-08 23:55:00|16840.4|16814.4|16877.1|16851.1|16879|16853|16829.6|16803.6|0
1744156800000|2025-04-09 00:00:00|16875.1|16849.1|16819.6|16793.6|16879.9|16853.9|16795.5|16769.5|0
1744157100000|2025-04-09 00:05:00|16819.9|16793.9|16775|16749|16828.2|16802.2|16764.6|16738.6|0
1744157400000|2025-04-09 00:10:00|16774.6|16748.6|16767.7|16741.7|16785|16759|16750.6|16724.6|0
1744157700000|2025-04-09 00:15:00|16767.4|16741.4|16776.2|16750.2|16781.9|16755.9|16741.7|16715.7|0
1744158000000|2025-04-09 00:20:00|16775.9|16749.9|16765.7|16739.7|16794.5|16768.5|16749.2|16723.2|0
1744158300000|2025-04-09 00:25:00|16765|16739|16755.5|16729.5|16773.4|16747.4|16747.9|16721.9|0
1744158600000|2025-04-09 00:30:00|16755.6|16729.6|16765.6|16739.6|16782|16756|16747.5|16721.5|0
1744158900000|2025-04-09 00:35:00|16764.7|16738.7|16744|16718|16764.7|16738.7|16726.5|16700.5|0
1744159200000|2025-04-09 00:40:00|16747.7|16721.7|16797.7|16771.7|16805.9|16779.9|16730.9|16704.9|0
1744159500000|2025-04-09 00:45:00|16800.4|16774.4|16762.9|16736.9|16802.9|16776.9|16751.9|16725.9|0
1744159800000|2025-04-09 00:50:00|16765.1|16739.1|16761.2|16735.2|16774.5|16748.5|16749.6|16723.6|0
1744160100000|2025-04-09 00:55:00|16761.7|16735.7|16780.6|16754.6|16790.4|16764.4|16759.1|16733.1|0
1744160400000|2025-04-09 01:00:00|16778.7|16752.7|16793.7|16767.7|16807.1|16781.1|16772.6|16746.6|0
1744160700000|2025-04-09 01:05:00|16793.6|16767.6|16804.2|16778.2|16812.5|16786.5|16776.9|16750.9|0
1744161000000|2025-04-09 01:10:00|16804.7|16778.7|16811.6|16785.6|16820.4|16794.4|16793.5|16767.5|0
1744161300000|2025-04-09 01:15:00|16811.4|16785.4|16794.7|16768.7|16865|16839|16794.2|16768.2|0
1744161600000|2025-04-09 01:20:00|16796.5|16770.5|16774.6|16748.6|16810.2|16784.2|16773.6|16747.6|0
1744161900000|2025-04-09 01:25:00|16774.4|16748.4|16769.4|16743.4|16787.6|16761.6|16741.2|16715.2|0
1744162200000|2025-04-09 01:30:00|16769.5|16743.5|16827.4|16801.4|16828.5|16802.5|16766|16740|0
1744162500000|2025-04-09 01:35:00|16826.9|16800.9|16850.4|16824.4|16854.7|16828.7|16823.5|16797.5|0
1744162800000|2025-04-09 01:40:00|16849.7|16823.7|16864.5|16838.5|16873.7|16847.7|16845.9|16819.9|0
1744163100000|2025-04-09 01:45:00|16863.9|16837.9|17011.9|16985.9|17011.9|16985.9|16856|16830|0
1744163400000|2025-04-09 01:50:00|17006.6|16980.6|16955.5|16929.5|17018.5|16992.5|16922.5|16896.5|0
1744163700000|2025-04-09 01:55:00|16952|16926|16999.1|16973.1|17009|16983|16908.6|16882.6|0
1744164000000|2025-04-09 02:00:00|17023|16997|17010.7|16984.7|17078.1|17052.1|16990.5|16964.5|0
1744164300000|2025-04-09 02:05:00|17011.1|16985.1|17000|16974|17028.1|17002.1|16991.7|16965.7|0
1744164600000|2025-04-09 02:10:00|17000.9|16974.9|17039.4|17013.4|17062.5|17036.5|17000.9|16974.9|0
1744164900000|2025-04-09 02:15:00|17037.6|17011.6|17043.9|17017.9|17077.9|17051.9|17036.7|17010.7|0
1744165200000|2025-04-09 02:20:00|17041.5|17015.5|17024.5|16998.5|17043.1|17017.1|17014.7|16988.7|0
1744165500000|2025-04-09 02:25:00|17022.9|16996.9|17030.2|17004.2|17044.7|17018.7|17006.9|16980.9|0
1744165800000|2025-04-09 02:30:00|17035.4|17009.4|17036.2|17010.2|17068.7|17042.7|17034.1|17008.1|0
1744166100000|2025-04-09 02:35:00|17035.1|17009.1|17022.6|16996.6|17072.7|17046.7|17018.1|16992.1|0
1744166400000|2025-04-09 02:40:00|17024.1|16998.1|17001.5|16975.5|17034.9|17008.9|16999.6|16973.6|0
1744166700000|2025-04-09 02:45:00|17000.6|16974.6|16971|16945|17014.7|16988.7|16966.5|16940.5|0
1744167000000|2025-04-09 02:50:00|16971.9|16945.9|16963.1|16937.1|16976.1|16950.1|16958.2|16932.2|0
1744167300000|2025-04-09 02:55:00|16963.4|16937.4|16932.6|16906.6|16965.6|16939.6|16917.2|16891.2|0
1744167600000|2025-04-09 03:00:00|16934.7|16908.7|16928.4|16902.4|16960.5|16934.5|16921.9|16895.9|0
1744167900000|2025-04-09 03:05:00|16925.5|16899.5|16954.9|16928.9|16959.1|16933.1|16923.1|16897.1|0
1744168200000|2025-04-09 03:10:00|16954.7|16928.7|16941.7|16915.7|16974.7|16948.7|16932.5|16906.5|0
1744168500000|2025-04-09 03:15:00|16943.5|16917.5|16893.4|16867.4|16965.5|16939.5|16891.6|16865.6|0
1744168800000|2025-04-09 03:20:00|16895.4|16869.4|16901.7|16875.7|16917.1|16891.1|16890.5|16864.5|0
1744169100000|2025-04-09 03:25:00|16902.2|16876.2|16886.7|16860.7|16909.7|16883.7|16882.2|16856.2|0
1744169400000|2025-04-09 03:30:00|16869.5|16843.5|16900.5|16874.5|16921.1|16895.1|16867.1|16841.1|0
1744169700000|2025-04-09 03:35:00|16901.4|16875.4|16851.5|16825.5|16901.4|16875.4|16836.5|16810.5|0
1744170000000|2025-04-09 03:40:00|16848.4|16822.4|16816.5|16790.5|16863.1|16837.1|16810.7|16784.7|0
1744170300000|2025-04-09 03:45:00|16818.6|16792.6|16833.9|16807.9|16856|16830|16818.6|16792.6|0
1744170600000|2025-04-09 03:50:00|16834|16808|16828.2|16802.2|16855.5|16829.5|16828.2|16802.2|0
1744170900000|2025-04-09 03:55:00|16823.9|16797.9|16811.6|16785.6|16829.5|16803.5|16786.4|16760.4|0
1744171200000|2025-04-09 04:00:00|16810.4|16784.4|16816|16790|16897.7|16871.7|16766.9|16740.9|0
1744171500000|2025-04-09 04:05:00|16814.1|16788.1|16752.7|16726.7|16843.1|16817.1|16752.7|16726.7|0
1744171800000|2025-04-09 04:10:00|16742.7|16716.7|16809.9|16783.9|16835.2|16809.2|16742.7|16716.7|0
1744172100000|2025-04-09 04:15:00|16809|16783|16769.2|16743.2|16832.2|16806.2|16765.2|16739.2|0
1744172400000|2025-04-09 04:20:00|16774.5|16748.5|16753.5|16727.5|16780.5|16754.5|16747.5|16721.5|0
1744172700000|2025-04-09 04:25:00|16753|16727|16664.1|16638.1|16753|16727|16650.4|16624.4|0
1744173000000|2025-04-09 04:30:00|16662.6|16636.6|16719.2|16693.2|16719.2|16693.2|16634.5|16608.5|0
1744173300000|2025-04-09 04:35:00|16720.4|16694.4|16714|16688|16748.5|16722.5|16704.5|16678.5|0
1744173600000|2025-04-09 04:40:00|16712|16686|16716|16690|16723.2|16697.2|16684.4|16658.4|0
1744173900000|2025-04-09 04:45:00|16715.9|16689.9|16788.1|16762.1|16800|16774|16714.7|16688.7|0
1744174200000|2025-04-09 04:50:00|16789.2|16763.2|16761.7|16735.7|16799.4|16773.4|16759.2|16733.2|0
1744174500000|2025-04-09 04:55:00|16761.6|16735.6|16705.4|16679.4|16767.5|16741.5|16691.9|16665.9|0
1744174800000|2025-04-09 05:00:00|16707.2|16681.2|16685.9|16659.9|16726.2|16700.2|16657|16631|0
1744175100000|2025-04-09 05:05:00|16686.1|16660.1|16710.7|16684.7|16715.2|16689.2|16645.6|16619.6|0
1744175400000|2025-04-09 05:10:00|16704.4|16678.4|16717.6|16691.6|16754.7|16728.7|16682.7|16656.7|0
1744175700000|2025-04-09 05:15:00|16717.2|16691.2|16738.1|16712.1|16762.1|16736.1|16694.2|16668.2|0
1744176000000|2025-04-09 05:20:00|16737.1|16711.1|16748.7|16722.7|16760.2|16734.2|16727.6|16701.6|0
1744176300000|2025-04-09 05:25:00|16748.9|16722.9|16725.7|16699.7|16767.2|16741.2|16725.7|16699.7|0
1744176600000|2025-04-09 05:30:00|16725.5|16699.5|16710.9|16684.9|16738.6|16712.6|16701|16675|0
1744176900000|2025-04-09 05:35:00|16710.6|16684.6|16640.9|16614.9|16723.9|16697.9|16620.1|16594.1|0
1744177200000|2025-04-09 05:40:00|16641|16615|16687.2|16661.2|16693.1|16667.1|16641|16615|0
1744177500000|2025-04-09 05:45:00|16683|16657|16713.7|16687.7|16713.7|16687.7|16657.1|16631.1|0
1744177800000|2025-04-09 05:50:00|16716.6|16690.6|16723.9|16697.9|16737.1|16711.1|16712.7|16686.7|0
1744178100000|2025-04-09 05:55:00|16723.7|16697.7|16778|16752|16778.5|16752.5|16712.5|16686.5|0
1744178400000|2025-04-09 06:00:00|16778.4|16752.4|16809.7|16783.7|16843.6|16817.6|16773.4|16747.4|0
1744178700000|2025-04-09 06:05:00|16809.4|16783.4|16845.7|16819.7|16861.4|16835.4|16795.5|16769.5|0
1744179000000|2025-04-09 06:10:00|16845.5|16819.5|16977.9|16951.9|16977.9|16951.9|16838.2|16812.2|0
1744179300000|2025-04-09 06:15:00|16988|16962|16914.1|16888.1|16988|16962|16896.6|16870.6|0
1744179600000|2025-04-09 06:20:00|16916.1|16890.1|16903.6|16877.6|16926|16900|16894.7|16868.7|0
1744179900000|2025-04-09 06:25:00|16903.2|16877.2|16833.1|16807.1|16906.4|16880.4|16831|16805|0
1744180200000|2025-04-09 06:30:00|16824.1|16798.1|16856.2|16830.2|16870.1|16844.1|16817.4|16791.4|0
1744180500000|2025-04-09 06:35:00|16856.1|16830.1|16857.7|16831.7|16884.4|16858.4|16842.2|16816.2|0
1744180800000|2025-04-09 06:40:00|16856.9|16830.9|16888.5|16862.5|16898.4|16872.4|16846.6|16820.6|0
1744181100000|2025-04-09 06:45:00|16892|16866|16867.6|16841.6|16911.2|16885.2|16860.1|16834.1|0
1744181400000|2025-04-09 06:50:00|16871.2|16845.2|16895.6|16869.6|16895.6|16869.6|16858|16832|0
1744181700000|2025-04-09 06:55:00|16895.5|16869.5|16901.6|16875.6|16925.5|16899.5|16881|16855|0
1744182000000|2025-04-09 07:00:00|16905.4|16879.4|17139.4|17113.4|17272.4|17246.4|16894.6|16868.6|0
1744182300000|2025-04-09 07:05:00|17143.5|17117.5|17068.2|17042.2|17146.6|17120.6|17044.7|17018.7|0
1744182600000|2025-04-09 07:10:00|17064.4|17038.4|17198.6|17172.6|17198.6|17172.6|17048.1|17022.1|0
1744182900000|2025-04-09 07:15:00|17202.4|17176.4|17160.7|17134.7|17234.7|17208.7|17141.4|17115.4|0
1744183200000|2025-04-09 07:20:00|17152.9|17126.9|17124.5|17098.5|17156.6|17130.6|17069|17043|0
1744183500000|2025-04-09 07:25:00|17125.1|17099.1|17139.4|17113.4|17154.5|17128.5|17110|17084|0
1744183800000|2025-04-09 07:30:00|17143.7|17117.7|17210.4|17184.4|17210.5|17184.5|17105.7|17079.7|0
1744184100000|2025-04-09 07:35:00|17210.5|17184.5|17229.5|17203.5|17238.7|17212.7|17185.1|17159.1|0
1744184400000|2025-04-09 07:40:00|17231.7|17205.7|17285.6|17259.6|17300.4|17274.4|17221.7|17195.7|0
1744184700000|2025-04-09 07:45:00|17284.2|17258.2|17275.1|17249.1|17306.1|17280.1|17245.4|17219.4|0
1744185000000|2025-04-09 07:50:00|17275|17249|17203.4|17177.4|17275.2|17249.2|17199.7|17173.7|0
1744185300000|2025-04-09 07:55:00|17204.1|17178.1|17224.2|17198.2|17255.4|17229.4|17204.1|17178.1|0
1744185600000|2025-04-09 08:00:00|17222.7|17196.7|17200.1|17174.1|17299.6|17273.6|17191.2|17165.2|0
1744185900000|2025-04-09 08:05:00|17201.9|17175.9|17165.7|17139.7|17204.6|17178.6|17143.4|17117.4|0
1744186200000|2025-04-09 08:10:00|17169.1|17143.1|17148.7|17122.7|17194.7|17168.7|17119.5|17093.5|0
1744186500000|2025-04-09 08:15:00|17149.1|17123.1|17196.4|17170.4|17200.4|17174.4|17138|17112|0
1744186800000|2025-04-09 08:20:00|17193.6|17167.6|17192.2|17166.2|17201.6|17175.6|17164.6|17138.6|0
1744187100000|2025-04-09 08:25:00|17195.6|17169.6|17124.9|17098.9|17229.9|17203.9|17124.9|17098.9|0
1744187400000|2025-04-09 08:30:00|17129.4|17103.4|17065.6|17039.6|17129.4|17103.4|17014.5|16988.5|0
1744187700000|2025-04-09 08:35:00|17065.5|17039.5|17104.4|17078.4|17139.6|17113.6|17059.1|17033.1|0
1744188000000|2025-04-09 08:40:00|17107.7|17081.7|17161.9|17135.9|17182.4|17156.4|17107.7|17081.7|0
1744188300000|2025-04-09 08:45:00|17165.5|17139.5|17178.1|17152.1|17197|17171|17158.2|17132.2|0
1744188600000|2025-04-09 08:50:00|17174.2|17148.2|17207.6|17181.6|17226.1|17200.1|17149|17123|0
1744188900000|2025-04-09 08:55:00|17211.5|17185.5|17234.7|17208.7|17255.6|17229.6|17193.5|17167.5|0
1744189200000|2025-04-09 09:00:00|17234.1|17208.1|17205.5|17179.5|17253.9|17227.9|17202.4|17176.4|0
1744189500000|2025-04-09 09:05:00|17205.6|17179.6|17233|17207|17233|17207|17191.4|17165.4|0
1744189800000|2025-04-09 09:10:00|17230.1|17204.1|17251.9|17225.9|17282|17256|17226.4|17200.4|0
1744190100000|2025-04-09 09:15:00|17252.9|17226.9|17231.9|17205.9|17263.7|17237.7|17221.2|17195.2|0
1744190400000|2025-04-09 09:20:00|17232.7|17206.7|17202.1|17176.1|17242|17216|17202.1|17176.1|0
1744190700000|2025-04-09 09:25:00|17197.2|17171.2|17210|17184|17217.6|17191.6|17168.7|17142.7|0
1744191000000|2025-04-09 09:30:00|17210.1|17184.1|17196.2|17170.2|17228.4|17202.4|17193.7|17167.7|0
1744191300000|2025-04-09 09:35:00|17196.4|17170.4|17170.5|17144.5|17214.4|17188.4|17166.2|17140.2|0
1744191600000|2025-04-09 09:40:00|17170|17144|17174.2|17148.2|17179.6|17153.6|17151.9|17125.9|0
1744191900000|2025-04-09 09:45:00|17173.7|17147.7|17122.6|17096.6|17175|17149|17122.2|17096.2|0
1744192200000|2025-04-09 09:50:00|17122|17096|17122.7|17096.7|17139.6|17113.6|17109|17083|0
1744192500000|2025-04-09 09:55:00|17124.9|17098.9|17154.6|17128.6|17171|17145|17124.9|17098.9|0
1744192800000|2025-04-09 10:00:00|17154.9|17128.9|17119.1|17093.1|17179.5|17153.5|17110.6|17084.6|0
1744193100000|2025-04-09 10:05:00|17114.7|17088.7|17136.5|17110.5|17136.5|17110.5|17083.2|17057.2|0
1744193400000|2025-04-09 10:10:00|17137.9|17111.9|17151.7|17125.7|17161.7|17135.7|17112.6|17086.6|0
1744193700000|2025-04-09 10:15:00|17152.4|17126.4|17080.6|17054.6|17159.5|17133.5|17080.6|17054.6|0
1744194000000|2025-04-09 10:20:00|17075.5|17049.5|17052|17026|17084.9|17058.9|17037.1|17011.1|0
1744194300000|2025-04-09 10:25:00|17052.4|17026.4|17087.9|17061.9|17103.2|17077.2|17041.6|17015.6|0
1744194600000|2025-04-09 10:30:00|17073.6|17047.6|17036.6|17010.6|17092|17066|17012.1|16986.1|0
1744194900000|2025-04-09 10:35:00|17041.3|17015.3|17080.3|17054.3|17088|17062|17041.3|17015.3|0
1744195200000|2025-04-09 10:40:00|17083.6|17057.6|17119.4|17093.4|17137.8|17111.8|17083.6|17057.6|0
1744195500000|2025-04-09 10:45:00|17122|17096|17166|17140|17185.4|17159.4|17109.4|17083.4|0
1744195800000|2025-04-09 10:50:00|17164.8|17138.8|17215.1|17189.1|17225.9|17199.9|17161.4|17135.4|0
1744196100000|2025-04-09 10:55:00|17213.1|17187.1|17126.5|17100.5|17251.8|17225.8|17113.3|17087.3|0
1744196400000|2025-04-09 11:00:00|17130.4|17104.4|16916.8|16890.8|17130.4|17104.4|16829.5|16803.5|0
1744196700000|2025-04-09 11:05:00|16918.9|16892.9|16882.3|16856.3|16963.1|16937.1|16863.8|16837.8|0
1744197000000|2025-04-09 11:10:00|16885.4|16859.4|16963.3|16937.3|16963.3|16937.3|16872.4|16846.4|0
1744197300000|2025-04-09 11:15:00|16970.5|16944.5|16958.5|16932.5|17049.4|17023.4|16915.3|16889.3|0
1744197600000|2025-04-09 11:20:00|16956.9|16930.9|16943.5|16917.5|16965.8|16939.8|16900.1|16874.1|0
1744197900000|2025-04-09 11:25:00|16940.5|16914.5|16964.8|16938.8|16990.3|16964.3|16924.9|16898.9|0
1744198200000|2025-04-09 11:30:00|16965.1|16939.1|16877|16851|16968.3|16942.3|16864.1|16838.1|0
1744198500000|2025-04-09 11:35:00|16877.3|16851.3|16817.1|16791.1|16896.1|16870.1|16813.4|16787.4|0
1744198800000|2025-04-09 11:40:00|16816.6|16790.6|16796.1|16770.1|16826.6|16800.6|16765.6|16739.6|0
1744199100000|2025-04-09 11:45:00|16792.6|16766.6|16894.8|16868.8|17031|17005|16753.5|16727.5|0
1744199400000|2025-04-09 11:50:00|16893.6|16867.6|16837.8|16811.8|16905.8|16879.8|16833.3|16807.3|0
1744199700000|2025-04-09 11:55:00|16844.4|16818.4|16838.6|16812.6|16870.5|16844.5|16822.4|16796.4|0
1744200000000|2025-04-09 12:00:00|16837.4|16811.4|16881.3|16855.3|16892.5|16866.5|16799.1|16773.1|0
1744200300000|2025-04-09 12:05:00|16876.1|16850.1|16848.1|16822.1|16887.1|16861.1|16807.1|16781.1|0
1744200600000|2025-04-09 12:10:00|16848|16822|16869.1|16843.1|16889.1|16863.1|16833.4|16807.4|0
1744200900000|2025-04-09 12:15:00|16869.3|16843.3|16860.6|16834.6|16878.5|16852.5|16825.8|16799.8|0
1744201200000|2025-04-09 12:20:00|16866.8|16840.8|16810.6|16784.6|16869.5|16843.5|16804.9|16778.9|0
1744201500000|2025-04-09 12:25:00|16810.9|16784.9|16834.1|16808.1|16851.5|16825.5|16796|16770|0
1744201800000|2025-04-09 12:30:00|16827.3|16801.3|16821.3|16795.3|16878.3|16852.3|16803.1|16777.1|0
1744202100000|2025-04-09 12:35:00|16825.6|16799.6|16811|16785|16826.4|16800.4|16783|16757|0
1744202400000|2025-04-09 12:40:00|16814|16788|16917|16891|16918.1|16892.1|16808.9|16782.9|0
1744202700000|2025-04-09 12:45:00|16922.1|16896.1|16953.6|16927.6|16974.1|16948.1|16898.4|16872.4|0
1744203000000|2025-04-09 12:50:00|16955.1|16929.1|17043.4|17017.4|17043.4|17017.4|16955.1|16929.1|0
1744203300000|2025-04-09 12:55:00|17043.8|17017.8|17006|16980|17096.9|17070.9|17000|16974|0
1744203600000|2025-04-09 13:00:00|17010.6|16984.6|17097.6|17071.6|17133|17107|17006.5|16980.5|0
1744203900000|2025-04-09 13:05:00|17096.4|17070.4|17080|17054|17183.8|17157.8|17079.9|17053.9|0
1744204200000|2025-04-09 13:10:00|17086.5|17060.5|17082.3|17056.3|17105.1|17079.1|17056.3|17030.3|0
1744204500000|2025-04-09 13:15:00|17086.5|17060.5|17142.9|17116.9|17151.8|17125.8|17071|17045|0
1744204800000|2025-04-09 13:20:00|17140.9|17114.9|17076.9|17050.9|17142.8|17116.8|17073.9|17047.9|0
1744205100000|2025-04-09 13:25:00|17068.4|17042.4|17087.4|17061.4|17097.4|17071.4|17043.4|17017.4|0
1744205400000|2025-04-09 13:30:00|17088.1|17062.1|17153.5|17127.5|17243|17217|17088|17062|0
1744205700000|2025-04-09 13:35:00|17151.3|17125.3|17312.6|17286.6|17313.1|17287.1|17116.1|17090.1|0
1744206000000|2025-04-09 13:40:00|17314|17288|17250.8|17224.8|17430.9|17404.9|17233.9|17207.9|0
1744206300000|2025-04-09 13:45:00|17247.3|17221.3|17298|17272|17299.4|17273.4|17185.8|17159.8|0
1744206600000|2025-04-09 13:50:00|17299.9|17273.9|17353.3|17327.3|17383.3|17357.3|17277.6|17251.6|0
1744206900000|2025-04-09 13:55:00|17353.8|17327.8|17336|17310|17391.5|17365.5|17308.1|17282.1|0
1744207200000|2025-04-09 14:00:00|17327.5|17301.5|17406.1|17380.1|17475.1|17449.1|17327.5|17301.5|0
1744207500000|2025-04-09 14:05:00|17400.5|17374.5|17281.9|17255.9|17405.1|17379.1|17251.8|17225.8|0
1744207800000|2025-04-09 14:10:00|17285.8|17259.8|17242.5|17216.5|17361.1|17335.1|17216.9|17190.9|0
1744208100000|2025-04-09 14:15:00|17241|17215|17315.4|17289.4|17327|17301|17241|17215|0
1744208400000|2025-04-09 14:20:00|17314.8|17288.8|17330.9|17304.9|17380.5|17354.5|17242|17216|0
1744208700000|2025-04-09 14:25:00|17327|17301|17326.3|17300.3|17345.8|17319.8|17257.8|17231.8|0
1744209000000|2025-04-09 14:30:00|17328.3|17302.3|17409.6|17383.6|17433.1|17407.1|17309.3|17283.3|0
1744209300000|2025-04-09 14:35:00|17405.6|17379.6|17321.1|17295.1|17413.6|17387.6|17295.6|17269.6|0
1744209600000|2025-04-09 14:40:00|17320.4|17294.4|17294.5|17268.5|17335.4|17309.4|17280|17254|0
1744209900000|2025-04-09 14:45:00|17296.4|17270.4|17256.9|17230.9|17366.1|17340.1|17241.4|17215.4|0
1744210200000|2025-04-09 14:50:00|17255|17229|17163.9|17137.9|17270.6|17244.6|17133.3|17107.3|0
1744210500000|2025-04-09 14:55:00|17161.8|17135.8|17108.4|17082.4|17187.9|17161.9|17105.5|17079.5|0
1744210800000|2025-04-09 15:00:00|17106.7|17080.7|17189.3|17163.3|17193.9|17167.9|17104.2|17078.2|0
1744211100000|2025-04-09 15:05:00|17189.4|17163.4|17255.2|17229.2|17277.5|17251.5|17171.2|17145.2|0
1744211400000|2025-04-09 15:10:00|17258.2|17232.2|17233.2|17207.2|17273.5|17247.5|17212.7|17186.7|0
1744211700000|2025-04-09 15:15:00|17239|17213|17295.4|17269.4|17321.8|17295.8|17239|17213|0
1744212000000|2025-04-09 15:20:00|17295.3|17269.3|17338.3|17312.3|17343.4|17317.4|17290.5|17264.5|0
1744212300000|2025-04-09 15:25:00|17339|17313|17282|17256|17339|17313|17281|17255|0
1744212600000|2025-04-09 15:30:00|17278.8|17252.8|17238.2|17212.2|17324.5|17298.5|17218.9|17192.9|0
1744212900000|2025-04-09 15:35:00|17236.5|17210.5|17200|17174|17263.2|17237.2|17196.8|17170.8|0
1744213200000|2025-04-09 15:40:00|17196.3|17170.3|17157.9|17131.9|17209.4|17183.4|17147.8|17121.8|0
1744213500000|2025-04-09 15:45:00|17163|17137|17264.4|17238.4|17315.9|17289.9|17161.9|17135.9|0
1744213800000|2025-04-09 15:50:00|17263.4|17237.4|17231|17205|17285|17259|17223.1|17197.1|0
1744214100000|2025-04-09 15:55:00|17228.3|17202.3|17203.1|17177.1|17236.5|17210.5|17172.6|17146.6|0
1744214400000|2025-04-09 16:00:00|17203|17177|17192.4|17166.4|17228.3|17202.3|17164.5|17138.5|0
1744214700000|2025-04-09 16:05:00|17195.6|17169.6|17258.3|17232.3|17269.4|17243.4|17181.6|17155.6|0
1744215000000|2025-04-09 16:10:00|17261.9|17235.9|17357.3|17331.3|17371.9|17345.9|17245.5|17219.5|0
1744215300000|2025-04-09 16:15:00|17357.4|17331.4|17359.6|17333.6|17374.4|17348.4|17334.8|17308.8|0
1744215600000|2025-04-09 16:20:00|17361.3|17335.3|17331.8|17305.8|17363|17337|17326.6|17300.6|0
1744215900000|2025-04-09 16:25:00|17330.3|17304.3|17336.5|17310.5|17387|17361|17325.4|17299.4|0
1744216200000|2025-04-09 16:30:00|17337.5|17311.5|17375.3|17349.3|17375.5|17349.5|17316.8|17290.8|0
1744216500000|2025-04-09 16:35:00|17377.4|17351.4|17378.1|17352.1|17399.5|17373.5|17343.6|17317.6|0
1744216800000|2025-04-09 16:40:00|17379.3|17353.3|17367.8|17341.8|17380.9|17354.9|17336.3|17310.3|0
1744217100000|2025-04-09 16:45:00|17368.4|17342.4|17393.6|17367.6|17396|17370|17340.5|17314.5|0
1744217400000|2025-04-09 16:50:00|17395.5|17369.5|17419.8|17393.8|17431.3|17405.3|17361.5|17335.5|0
1744217700000|2025-04-09 16:55:00|17421.4|17395.4|17412.4|17386.4|17460.5|17434.5|17408.3|17382.3|0
1744218000000|2025-04-09 17:00:00|17415.1|17389.1|17572.4|17546.4|17585.1|17559.1|17409.5|17383.5|0
1744218300000|2025-04-09 17:05:00|17572.5|17546.5|17451|17425|17572.5|17546.5|17442.4|17416.4|0
1744218600000|2025-04-09 17:10:00|17450.3|17424.3|17478.3|17452.3|17478.3|17452.3|17415.5|17389.5|0
1744218900000|2025-04-09 17:15:00|17485.1|17459.1|17848.3|17822.3|17899.8|17873.8|17318|17292|0
1744219200000|2025-04-09 17:20:00|17854.6|17828.6|18271.8|18245.8|18308.4|18282.4|17635.4|17609.4|0
1744219500000|2025-04-09 17:25:00|18273.6|18247.6|18269.8|18243.8|18663.5|18637.5|18251.4|18225.4|0
1744219800000|2025-04-09 17:30:00|18311.6|18285.6|18599.5|18573.5|18599.5|18573.5|18260.4|18234.4|0
1744220100000|2025-04-09 17:35:00|18600.5|18574.5|18433.3|18407.3|18777.1|18751.1|18433.3|18407.3|0
1744220400000|2025-04-09 17:40:00|18434|18408|18394.5|18368.5|18531.4|18505.4|18339.9|18313.9|0
1744220700000|2025-04-09 17:45:00|18419.4|18393.4|18587.3|18561.3|18680.4|18654.4|18391.5|18365.5|0
1744221000000|2025-04-09 17:50:00|18586.1|18560.1|18626.6|18600.6|18626.6|18600.6|18500.8|18474.8|0
1744221300000|2025-04-09 17:55:00|18628.3|18602.3|18744.2|18718.2|18765.7|18739.7|18542.8|18516.8|0
1744221600000|2025-04-09 18:00:00|18742.1|18716.1|18784.5|18758.5|18864.5|18838.5|18728.1|18702.1|0
1744221900000|2025-04-09 18:05:00|18781.9|18755.9|18735.3|18709.3|18813.4|18787.4|18611.6|18585.6|0
1744222200000|2025-04-09 18:10:00|18730.5|18704.5|18729.3|18703.3|18816.4|18790.4|18684.4|18658.4|0
1744222500000|2025-04-09 18:15:00|18733.5|18707.5|18739|18713|18842.3|18816.3|18680.3|18654.3|0
1744222800000|2025-04-09 18:20:00|18732.1|18706.1|18853.1|18827.1|18889.6|18863.6|18701.6|18675.6|0
1744223100000|2025-04-09 18:25:00|18860.9|18834.9|18915.9|18889.9|18974.4|18948.4|18841.8|18815.8|0
1744223400000|2025-04-09 18:30:00|18910.4|18884.4|18830|18804|18970.8|18944.8|18809|18783|0
1744223700000|2025-04-09 18:35:00|18835|18809|18889|18863|18923.3|18897.3|18830.9|18804.9|0
1744224000000|2025-04-09 18:40:00|18889.1|18863.1|18710.4|18684.4|18900.4|18874.4|18710.4|18684.4|0
1744224300000|2025-04-09 18:45:00|18723.3|18697.3|18753.5|18727.5|18792.8|18766.8|18669.1|18643.1|0
1744224600000|2025-04-09 18:50:00|18748.6|18722.6|18749.8|18723.8|18847.3|18821.3|18713.8|18687.8|0
1744224900000|2025-04-09 18:55:00|18748.6|18722.6|18644|18618|18757|18731|18629.6|18603.6|0
1744225200000|2025-04-09 19:00:00|18640.5|18614.5|18752.8|18726.8|18752.8|18726.8|18585.9|18559.9|0
1744225500000|2025-04-09 19:05:00|18749.9|18723.9|18775.5|18749.5|18785.8|18759.8|18680.5|18654.5|0
1744225800000|2025-04-09 19:10:00|18776.5|18750.5|18890|18864|18900.5|18874.5|18775.5|18749.5|0
1744226100000|2025-04-09 19:15:00|18893.3|18867.3|18938.4|18912.4|18943|18917|18824.6|18798.6|0
1744226400000|2025-04-09 19:20:00|18944|18918|19009|18983|19032.8|19006.8|18933.9|18907.9|0
1744226700000|2025-04-09 19:25:00|19015.1|18989.1|19018|18992|19067.8|19041.8|18986|18960|0
1744227000000|2025-04-09 19:30:00|19017.3|18991.3|19090.8|19064.8|19131.1|19105.1|19017.3|18991.3|0
1744227300000|2025-04-09 19:35:00|19097.6|19071.6|19085|19059|19097.6|19071.6|18985|18959|0
1744227600000|2025-04-09 19:40:00|19086.1|19060.1|19052|19026|19086.1|19060.1|19032.3|19006.3|0
1744227900000|2025-04-09 19:45:00|19055.5|19029.5|19120.8|19094.8|19122|19096|19008.9|18982.9|0
1744228200000|2025-04-09 19:50:00|19120.4|19094.4|19191.5|19165.5|19237.8|19211.8|19120.4|19094.4|0
1744228500000|2025-04-09 19:55:00|19194.6|19168.6|19129.8|19103.8|19246|19220|19095.1|19069.1|0
1744228800000|2025-04-09 20:00:00|19131.8|19105.8|19127.9|19101.9|19227.4|19201.4|19127.9|19101.9|0
1744229100000|2025-04-09 20:05:00|19129.4|19103.4|19190.4|19164.4|19206.4|19180.4|19118.9|19092.9|0
1744229400000|2025-04-09 20:10:00|19191.6|19165.6|19107.1|19081.1|19191.6|19165.6|19094.9|19068.9|0
1744229700000|2025-04-09 20:15:00|19108.4|19082.4|19157.6|19131.6|19167.1|19141.1|19108.4|19082.4|0
1744230000000|2025-04-09 20:20:00|19158.6|19132.6|19167.1|19141.1|19185.9|19159.9|19157.6|19131.6|0
1744230300000|2025-04-09 20:25:00|19167.4|19141.4|19164.6|19138.6|19192.6|19166.6|19156.6|19130.6|0
1744230600000|2025-04-09 20:30:00|19165.1|19139.1|19163.9|19137.9|19172.4|19146.4|19133.4|19107.4|0
1744230900000|2025-04-09 20:35:00|19164.6|19138.6|19167.9|19141.9|19171.6|19145.6|19144.6|19118.6|0
1744231200000|2025-04-09 20:40:00|19170.6|19144.6|19178.6|19152.6|19185.9|19159.9|19166.1|19140.1|0
1744231500000|2025-04-09 20:45:00|19178.1|19152.1|19190.9|19164.9|19192.4|19166.4|19169.1|19143.1|0
1744231800000|2025-04-09 20:50:00|19191.4|19165.4|19198.6|19172.6|19202.4|19176.4|19177.4|19151.4|0
1744232100000|2025-04-09 20:55:00|19197.6|19171.6|19218.5|19192.5|19222.9|19196.9|19196.1|19170.1|0
1744232400000|2025-04-09 21:00:00|19221.4|19195.4|19239.4|19213.4|19239.7|19213.7|19220.9|19194.9|0
1744232700000|2025-04-09 21:05:00|19239.5|19213.5|19248|19222|19248.9|19222.9|19237|19211|0
1744233000000|2025-04-09 21:10:00|19248.2|19222.2|19251.7|19225.7|19262.9|19236.9|19247.4|19221.4|0
1744233300000|2025-04-09 21:15:00|19251.3|19225.3|19243.9|19217.9|19251.9|19225.9|19242.9|19216.9|0
1744233600000|2025-04-09 21:20:00|19243.7|19217.7|19208.9|19182.9|19243.7|19217.7|19208.5|19182.5|0
1744233900000|2025-04-09 21:25:00|19209.1|19183.1|19194.1|19168.1|19211.2|19185.2|19191.9|19165.9|0
1744234200000|2025-04-09 21:30:00|19197.7|19171.7|19171.7|19145.7|19201.5|19175.5|19171.5|19145.5|0
1744234500000|2025-04-09 21:35:00|19171.6|19145.6|19155.1|19129.1|19173.3|19147.3|19154.6|19128.6|0
1744234800000|2025-04-09 21:40:00|19154.7|19128.7|19163.3|19137.3|19164.5|19138.5|19151.1|19125.1|0
1744235100000|2025-04-09 21:45:00|19163.5|19137.5|19166.8|19140.8|19172.3|19146.3|19163.4|19137.4|0
1744235400000|2025-04-09 21:50:00|19166.7|19140.7|19148.1|19122.1|19167.4|19141.4|19142.5|19116.5|0
1744235700000|2025-04-09 21:55:00|19145.6|19119.6|19146.6|19120.6|19148.9|19122.9|19138.8|19112.8|0
1744236000000|2025-04-09 22:00:00|19146.7|19120.7|19116.1|19090.1|19200.4|19174.4|19110.5|19084.5|0
1744236300000|2025-04-09 22:05:00|19115.4|19089.4|19134.5|19108.5|19143.4|19117.4|19115.4|19089.4|0
1744236600000|2025-04-09 22:10:00|19136.8|19110.8|19183.9|19157.9|19185.5|19159.5|19133.6|19107.6|0
1744236900000|2025-04-09 22:15:00|19183.8|19157.8|19188|19162|19192.9|19166.9|19179.8|19153.8|0
1744237200000|2025-04-09 22:20:00|19186.8|19160.8|19179.8|19153.8|19191.1|19165.1|19159.6|19133.6|0
1744237500000|2025-04-09 22:25:00|19180.9|19154.9|19190.5|19164.5|19199.1|19173.1|19176.6|19150.6|0
1744237800000|2025-04-09 22:30:00|19189.8|19163.8|19189.3|19163.3|19190.4|19164.4|19169.3|19143.3|0
1744238100000|2025-04-09 22:35:00|19188.9|19162.9|19180.1|19154.1|19192.5|19166.5|19171.6|19145.6|0
1744238400000|2025-04-09 22:40:00|19179.4|19153.4|19191.9|19165.9|19191.9|19165.9|19172.9|19146.9|0
1744238700000|2025-04-09 22:45:00|19191.3|19165.3|19189.1|19163.1|19195.4|19169.4|19172.4|19146.4|0
1744239000000|2025-04-09 22:50:00|19189.5|19163.5|19198.1|19172.1|19202.4|19176.4|19185.9|19159.9|0
1744239300000|2025-04-09 22:55:00|19198.8|19172.8|19213.9|19187.9|19218|19192|19196.6|19170.6|0
1744239600000|2025-04-09 23:00:00|19213.3|19187.3|19214.3|19188.3|19250.6|19224.6|19209.1|19183.1|0
1744239900000|2025-04-09 23:05:00|19214.8|19188.8|19205.8|19179.8|19226.9|19200.9|19198.3|19172.3|0
1744240200000|2025-04-09 23:10:00|19205.3|19179.3|19184.3|19158.3|19209.5|19183.5|19180.1|19154.1|0
1744240500000|2025-04-09 23:15:00|19185.3|19159.3|19199.9|19173.9|19208.8|19182.8|19181.9|19155.9|0
1744240800000|2025-04-09 23:20:00|19200.5|19174.5|19182.6|19156.6|19201.9|19175.9|19178.9|19152.9|0
1744241100000|2025-04-09 23:25:00|19184.8|19158.8|19186.3|19160.3|19200|19174|19183.4|19157.4|0
1744241400000|2025-04-09 23:30:00|19185|19159|19198.8|19172.8|19208.6|19182.6|19185|19159|0
1744241700000|2025-04-09 23:35:00|19196.9|19170.9|19193.9|19167.9|19209.8|19183.8|19193.9|19167.9|0
1744242000000|2025-04-09 23:40:00|19194.3|19168.3|19193.3|19167.3|19196.6|19170.6|19191|19165|0
1744242300000|2025-04-09 23:45:00|19193.6|19167.6|19174|19148|19199.1|19173.1|19172.8|19146.8|0
1744242600000|2025-04-09 23:50:00|19174.6|19148.6|19169|19143|19177|19151|19157.1|19131.1|0
1744242900000|2025-04-09 23:55:00|19168.6|19142.6|19180.9|19154.9|19192|19166|19161.4|19135.4|0
1744243200000|2025-04-10 00:00:00|19174.1|19148.1|19186.5|19160.5|19200.5|19174.5|19156.6|19130.6|0
1744243500000|2025-04-10 00:05:00|19187|19161|19141.1|19115.1|19189.5|19163.5|19139.4|19113.4|0
1744243800000|2025-04-10 00:10:00|19140.6|19114.6|19153.3|19127.3|19157.5|19131.5|19129.5|19103.5|0
1744244100000|2025-04-10 00:15:00|19155|19129|19143.4|19117.4|19165|19139|19132.9|19106.9|0
1744244400000|2025-04-10 00:20:00|19143.3|19117.3|19142.8|19116.8|19146.6|19120.6|19131.5|19105.5|0
1744244700000|2025-04-10 00:25:00|19141.6|19115.6|19102.9|19076.9|19143.8|19117.8|19101.8|19075.8|0
1744245000000|2025-04-10 00:30:00|19106.4|19080.4|19078.8|19052.8|19109.6|19083.6|19077.5|19051.5|0
1744245300000|2025-04-10 00:35:00|19080.5|19054.5|19076.4|19050.4|19080.5|19054.5|19037.9|19011.9|0
1744245600000|2025-04-10 00:40:00|19074.3|19048.3|19048.6|19022.6|19082.8|19056.8|19011.4|18985.4|0
1744245900000|2025-04-10 00:45:00|19050.3|19024.3|19029.6|19003.6|19064.3|19038.3|19023.8|18997.8|0
1744246200000|2025-04-10 00:50:00|19028.1|19002.1|19075.5|19049.5|19083.1|19057.1|19028.1|19002.1|0
1744246500000|2025-04-10 00:55:00|19076.3|19050.3|19094.5|19068.5|19098|19072|19074.9|19048.9|0
1744246800000|2025-04-10 01:00:00|19092.4|19066.4|19094.3|19068.3|19144.6|19118.6|19077.6|19051.6|0
1744247100000|2025-04-10 01:05:00|19093.6|19067.6|19079.6|19053.6|19104.1|19078.1|19074.6|19048.6|0
1744247400000|2025-04-10 01:10:00|19082.4|19056.4|19045.5|19019.5|19093.8|19067.8|19043.8|19017.8|0
1744247700000|2025-04-10 01:15:00|19046.1|19020.1|19059.9|19033.9|19065.8|19039.8|19030.8|19004.8|0
1744248000000|2025-04-10 01:20:00|19061.1|19035.1|19039.8|19013.8|19069.9|19043.9|19033.9|19007.9|0
1744248300000|2025-04-10 01:25:00|19039.4|19013.4|18988.6|18962.6|19042.4|19016.4|18988.6|18962.6|0
1744248600000|2025-04-10 01:30:00|18988.5|18962.5|19003.1|18977.1|19024.9|18998.9|18988.5|18962.5|0
1744248900000|2025-04-10 01:35:00|19003.9|18977.9|19001.3|18975.3|19023.8|18997.8|18990|18964|0
1744249200000|2025-04-10 01:40:00|19001.5|18975.5|18995.4|18969.4|19010.8|18984.8|18983.8|18957.8|0
1744249500000|2025-04-10 01:45:00|18994.3|18968.3|19017.1|18991.1|19017.1|18991.1|18991.6|18965.6|0
1744249800000|2025-04-10 01:50:00|19016.9|18990.9|19018.9|18992.9|19025.6|18999.6|19004.3|18978.3|0
1744250100000|2025-04-10 01:55:00|19019.3|18993.3|19015|18989|19024.4|18998.4|19005.4|18979.4|0
1744250400000|2025-04-10 02:00:00|19014.8|18988.8|19007.8|18981.8|19020.6|18994.6|18995|18969|0
1744250700000|2025-04-10 02:05:00|19007.6|18981.6|19000.4|18974.4|19007.6|18981.6|18989.1|18963.1|0
1744251000000|2025-04-10 02:10:00|19001.5|18975.5|19020.3|18994.3|19020.6|18994.6|18997.5|18971.5|0
1744251300000|2025-04-10 02:15:00|19020.4|18994.4|19042.5|19016.5|19044|19018|19018.1|18992.1|0
1744251600000|2025-04-10 02:20:00|19042.9|19016.9|19040|19014|19053.6|19027.6|19037.9|19011.9|0
1744251900000|2025-04-10 02:25:00|19040.1|19014.1|19021.4|18995.4|19042.1|19016.1|19009.5|18983.5|0
1744252200000|2025-04-10 02:30:00|19024.3|18998.3|18995.4|18969.4|19024.3|18998.3|18990.8|18964.8|0
1744252500000|2025-04-10 02:35:00|18996.5|18970.5|19014.4|18988.4|19016.9|18990.9|18993.8|18967.8|0
1744252800000|2025-04-10 02:40:00|19014.3|18988.3|18999.8|18973.8|19014.3|18988.3|18995.3|18969.3|0
1744253100000|2025-04-10 02:45:00|19000.3|18974.3|19010.9|18984.9|19012.1|18986.1|18992.5|18966.5|0
1744253400000|2025-04-10 02:50:00|19010.6|18984.6|19002.3|18976.3|19013.6|18987.6|19000.6|18974.6|0
1744253700000|2025-04-10 02:55:00|19002.1|18976.1|18972.1|18946.1|19006.6|18980.6|18972.1|18946.1|0
1744254000000|2025-04-10 03:00:00|18971.6|18945.6|18947|18921|18974.8|18948.8|18942.9|18916.9|0
1744254300000|2025-04-10 03:05:00|18946.3|18920.3|18964.3|18938.3|18969.5|18943.5|18941|18915|0
1744254600000|2025-04-10 03:10:00|18963.5|18937.5|18937.4|18911.4|18980|18954|18925.6|18899.6|0
1744254900000|2025-04-10 03:15:00|18936|18910|18902.6|18876.6|18937.4|18911.4|18901|18875|0
1744255200000|2025-04-10 03:20:00|18901.8|18875.8|18886.3|18860.3|18917.8|18891.8|18879.4|18853.4|0
1744255500000|2025-04-10 03:25:00|18886.1|18860.1|18882.4|18856.4|18899.4|18873.4|18871.9|18845.9|0
1744255800000|2025-04-10 03:30:00|18882.8|18856.8|18874.3|18848.3|18899.9|18873.9|18874.3|18848.3|0
1744256100000|2025-04-10 03:35:00|18874.4|18848.4|18897.8|18871.8|18897.8|18871.8|18870.8|18844.8|0
1744256400000|2025-04-10 03:40:00|18899.6|18873.6|18854.6|18828.6|18903.5|18877.5|18838.1|18812.1|0
1744256700000|2025-04-10 03:45:00|18855.5|18829.5|18877.3|18851.3|18881.3|18855.3|18855|18829|0
1744257000000|2025-04-10 03:50:00|18878.9|18852.9|18872|18846|18891|18865|18872|18846|0
1744257300000|2025-04-10 03:55:00|18872.3|18846.3|18882.5|18856.5|18889.3|18863.3|18869.5|18843.5|0
1744257600000|2025-04-10 04:00:00|18882.3|18856.3|18875.1|18849.1|18887.9|18861.9|18854.4|18828.4|0
1744257900000|2025-04-10 04:05:00|18874.9|18848.9|18866.9|18840.9|18881.1|18855.1|18865.9|18839.9|0
1744258200000|2025-04-10 04:10:00|18869.3|18843.3|18875.8|18849.8|18876|18850|18848.8|18822.8|0
1744258500000|2025-04-10 04:15:00|18876|18850|18900.4|18874.4|18900.4|18874.4|18874.5|18848.5|0
1744258800000|2025-04-10 04:20:00|18901.3|18875.3|18904.9|18878.9|18914.5|18888.5|18894.9|18868.9|0
1744259100000|2025-04-10 04:25:00|18904.5|18878.5|18887.5|18861.5|18909.9|18883.9|18879.9|18853.9|0
1744259400000|2025-04-10 04:30:00|18888.8|18862.8|18894.6|18868.6|18895.9|18869.9|18879.9|18853.9|0
1744259700000|2025-04-10 04:35:00|18895.1|18869.1|18900.9|18874.9|18910.3|18884.3|18890.1|18864.1|0
1744260000000|2025-04-10 04:40:00|18902|18876|18900.6|18874.6|18919.8|18893.8|18899.8|18873.8|0
1744260300000|2025-04-10 04:45:00|18901.6|18875.6|18928.9|18902.9|18931.3|18905.3|18893.1|18867.1|0
1744260600000|2025-04-10 04:50:00|18928.5|18902.5|18930|18904|18935.4|18909.4|18921.8|18895.8|0
1744260900000|2025-04-10 04:55:00|18929.9|18903.9|18914.5|18888.5|18933.1|18907.1|18911|18885|0
1744261200000|2025-04-10 05:00:00|18914.1|18888.1|18920.5|18894.5|18920.5|18894.5|18903.1|18877.1|0
1744261500000|2025-04-10 05:05:00|18921|18895|18902|18876|18929.1|18903.1|18891.1|18865.1|0
1744261800000|2025-04-10 05:10:00|18901.9|18875.9|18896.9|18870.9|18913.3|18887.3|18889.6|18863.6|0
1744262100000|2025-04-10 05:15:00|18894.3|18868.3|18915|18889|18923|18897|18887|18861|0
1744262400000|2025-04-10 05:20:00|18915.1|18889.1|18929|18903|18930|18904|18910.8|18884.8|0
1744262700000|2025-04-10 05:25:00|18929.6|18903.6|18932.4|18906.4|18945.5|18919.5|18927|18901|0
1744263000000|2025-04-10 05:30:00|18933.6|18907.6|18916.5|18890.5|18951.9|18925.9|18916.4|18890.4|0
1744263300000|2025-04-10 05:35:00|18917.5|18891.5|18937.3|18911.3|18939.3|18913.3|18916.9|18890.9|0
1744263600000|2025-04-10 05:40:00|18938.3|18912.3|18944.3|18918.3|18961.3|18935.3|18937.3|18911.3|0
1744263900000|2025-04-10 05:45:00|18944.1|18918.1|18963.1|18937.1|18970.4|18944.4|18944.1|18918.1|0
1744264200000|2025-04-10 05:50:00|18962.1|18936.1|19010.4|18984.4|19010.4|18984.4|18959.4|18933.4|0
1744264500000|2025-04-10 05:55:00|19013.3|18987.3|19018.9|18992.9|19019.5|18993.5|18992.5|18966.5|0
1744264800000|2025-04-10 06:00:00|19020|18994|18985.6|18959.6|19029.1|19003.1|18983.9|18957.9|0
1744265100000|2025-04-10 06:05:00|18985.1|18959.1|18982.8|18956.8|18997|18971|18979.9|18953.9|0
1744265400000|2025-04-10 06:10:00|18983.3|18957.3|18966.8|18940.8|19009.6|18983.6|18966.8|18940.8|0
1744265700000|2025-04-10 06:15:00|18967.1|18941.1|18963.5|18937.5|18980.5|18954.5|18953.5|18927.5|0
1744266000000|2025-04-10 06:20:00|18964.9|18938.9|18991.5|18965.5|18997.3|18971.3|18949.9|18923.9|0
1744266300000|2025-04-10 06:25:00|18991.3|18965.3|18971.5|18945.5|19002.5|18976.5|18965.8|18939.8|0
1744266600000|2025-04-10 06:30:00|18973.3|18947.3|18996.3|18970.3|19007|18981|18971.1|18945.1|0
1744266900000|2025-04-10 06:35:00|18996|18970|19000|18974|19005.9|18979.9|18992.8|18966.8|0
1744267200000|2025-04-10 06:40:00|19000.4|18974.4|18974.4|18948.4|19000.4|18974.4|18965.3|18939.3|0
1744267500000|2025-04-10 06:45:00|18974.8|18948.8|18946.5|18920.5|18976.5|18950.5|18933.5|18907.5|0
1744267800000|2025-04-10 06:50:00|18946.1|18920.1|18977|18951|18982.4|18956.4|18938.9|18912.9|0
1744268100000|2025-04-10 06:55:00|18979|18953|18987.9|18961.9|18993.4|18967.4|18971.6|18945.6|0
1744268400000|2025-04-10 07:00:00|18987.1|18961.1|19015.1|18989.1|19024.1|18998.1|18968.9|18942.9|0
1744268700000|2025-04-10 07:05:00|19013.6|18987.6|18999.4|18973.4|19020.9|18994.9|18993.8|18967.8|0
1744269000000|2025-04-10 07:10:00|19003.1|18977.1|19001.9|18975.9|19051.4|19025.4|18992.6|18966.6|0
1744269300000|2025-04-10 07:15:00|18999.4|18973.4|18975.3|18949.3|19004.3|18978.3|18962.6|18936.6|0
1744269600000|2025-04-10 07:20:00|18975.8|18949.8|18966.8|18940.8|18987.1|18961.1|18950.6|18924.6|0
1744269900000|2025-04-10 07:25:00|18966|18940|18901.5|18875.5|18969.4|18943.4|18900.6|18874.6|0
1744270200000|2025-04-10 07:30:00|18899.6|18873.6|18832.9|18806.9|18910.9|18884.9|18823.9|18797.9|0
1744270500000|2025-04-10 07:35:00|18835.5|18809.5|18786.5|18760.5|18845.9|18819.9|18786.5|18760.5|0
1744270800000|2025-04-10 07:40:00|18790.3|18764.3|18763.4|18737.4|18817.3|18791.3|18734|18708|0
1744271100000|2025-04-10 07:45:00|18761.4|18735.4|18848.4|18822.4|18849|18823|18759.4|18733.4|0
1744271400000|2025-04-10 07:50:00|18850.8|18824.8|18841.4|18815.4|18851.9|18825.9|18808.6|18782.6|0
1744271700000|2025-04-10 07:55:00|18840.9|18814.9|18766.1|18740.1|18841.4|18815.4|18760.9|18734.9|0
1744272000000|2025-04-10 08:00:00|18764.1|18738.1|18790.6|18764.6|18795.8|18769.8|18764.1|18738.1|0
1744272300000|2025-04-10 08:05:00|18792.1|18766.1|18804.1|18778.1|18826.6|18800.6|18782.3|18756.3|0
1744272600000|2025-04-10 08:10:00|18803.3|18777.3|18783.4|18757.4|18817.3|18791.3|18773.8|18747.8|0
1744272900000|2025-04-10 08:15:00|18785|18759|18774.4|18748.4|18794|18768|18761.1|18735.1|0
1744273200000|2025-04-10 08:20:00|18778.3|18752.3|18712.8|18686.8|18784.9|18758.9|18712.8|18686.8|0
1744273500000|2025-04-10 08:25:00|18712.9|18686.9|18745.6|18719.6|18762.3|18736.3|18711.1|18685.1|0
1744273800000|2025-04-10 08:30:00|18748.3|18722.3|18662.3|18636.3|18749.5|18723.5|18577.5|18551.5|0
1744274100000|2025-04-10 08:35:00|18662.5|18636.5|18665.8|18639.8|18691.3|18665.3|18650.3|18624.3|0
1744274400000|2025-04-10 08:40:00|18666.5|18640.5|18711.4|18685.4|18724|18698|18666.5|18640.5|0
1744274700000|2025-04-10 08:45:00|18713|18687|18720.6|18694.6|18744.6|18718.6|18701.6|18675.6|0
1744275000000|2025-04-10 08:50:00|18718.1|18692.1|18656.5|18630.5|18734|18708|18652.4|18626.4|0
1744275300000|2025-04-10 08:55:00|18663.9|18637.9|18649.4|18623.4|18664.4|18638.4|18632.5|18606.5|0
1744275600000|2025-04-10 09:00:00|18649.9|18623.9|18648.8|18622.8|18679.8|18653.8|18618.8|18592.8|0
1744275900000|2025-04-10 09:05:00|18647.8|18621.8|18649.6|18623.6|18669.8|18643.8|18629|18603|0
1744276200000|2025-04-10 09:10:00|18651.4|18625.4|18691.5|18665.5|18695.9|18669.9|18635.8|18609.8|0
1744276500000|2025-04-10 09:15:00|18691.6|18665.6|18685.4|18659.4|18704.4|18678.4|18664.6|18638.6|0
1744276800000|2025-04-10 09:20:00|18686.1|18660.1|18726.6|18700.6|18734.5|18708.5|18677.9|18651.9|0
1744277100000|2025-04-10 09:25:00|18727.4|18701.4|18695.6|18669.6|18731.5|18705.5|18685.8|18659.8|0
1744277400000|2025-04-10 09:30:00|18693.9|18667.9|18743.3|18717.3|18743.3|18717.3|18693.5|18667.5|0
1744277700000|2025-04-10 09:35:00|18745.6|18719.6|18730.6|18704.6|18770.3|18744.3|18728.3|18702.3|0
1744278000000|2025-04-10 09:40:00|18730.4|18704.4|18707.1|18681.1|18739.5|18713.5|18698.4|18672.4|0
1744278300000|2025-04-10 09:45:00|18705.6|18679.6|18709.8|18683.8|18714.3|18688.3|18689.9|18663.9|0
1744278600000|2025-04-10 09:50:00|18714.8|18688.8|18755.8|18729.8|18758.5|18732.5|18707.1|18681.1|0
1744278900000|2025-04-10 09:55:00|18754.9|18728.9|18719.1|18693.1|18758.5|18732.5|18715.8|18689.8|0
1744279200000|2025-04-10 10:00:00|18718.1|18692.1|18759.6|18733.6|18764.4|18738.4|18714.8|18688.8|0
1744279500000|2025-04-10 10:05:00|18761.3|18735.3|18778.8|18752.8|18793.1|18767.1|18742.6|18716.6|0
1744279800000|2025-04-10 10:10:00|18779.3|18753.3|18822.8|18796.8|18836.3|18810.3|18774.9|18748.9|0
1744280100000|2025-04-10 10:15:00|18821.6|18795.6|18849.3|18823.3|18857.4|18831.4|18818.6|18792.6|0
1744280400000|2025-04-10 10:20:00|18848.4|18822.4|18806.6|18780.6|18848.4|18822.4|18789.1|18763.1|0
1744280700000|2025-04-10 10:25:00|18808.3|18782.3|18802|18776|18814.8|18788.8|18784.9|18758.9|0
1744281000000|2025-04-10 10:30:00|18799.8|18773.8|18827.9|18801.9|18856.3|18830.3|18799.8|18773.8|0
1744281300000|2025-04-10 10:35:00|18829.3|18803.3|18857.4|18831.4|18862.5|18836.5|18787.1|18761.1|0
1744281600000|2025-04-10 10:40:00|18855.5|18829.5|18827|18801|18870.8|18844.8|18817.1|18791.1|0
1744281900000|2025-04-10 10:45:00|18825|18799|18789.8|18763.8|18827.1|18801.1|18788.3|18762.3|0
1744282200000|2025-04-10 10:50:00|18790.1|18764.1|18746.8|18720.8|18796.3|18770.3|18738.8|18712.8|0
1744282500000|2025-04-10 10:55:00|18746.5|18720.5|18743.3|18717.3|18766.1|18740.1|18742.6|18716.6|0
1744282800000|2025-04-10 11:00:00|18752.9|18726.9|18780.1|18754.1|18798|18772|18752.9|18726.9|0
1744283100000|2025-04-10 11:05:00|18778|18752|18764.6|18738.6|18784.5|18758.5|18752.4|18726.4|0
1744283400000|2025-04-10 11:10:00|18765.1|18739.1|18751.5|18725.5|18785.5|18759.5|18735.5|18709.5|0
1744283700000|2025-04-10 11:15:00|18751|18725|18770.1|18744.1|18770.8|18744.8|18738.4|18712.4|0
1744284000000|2025-04-10 11:20:00|18770|18744|18792.6|18766.6|18806.4|18780.4|18764.6|18738.6|0
1744284300000|2025-04-10 11:25:00|18793.3|18767.3|18772.4|18746.4|18798.4|18772.4|18769.3|18743.3|0
1744284600000|2025-04-10 11:30:00|18773.1|18747.1|18794.3|18768.3|18803.8|18777.8|18748.8|18722.8|0
1744284900000|2025-04-10 11:35:00|18794.1|18768.1|18793.4|18767.4|18823.6|18797.6|18788.8|18762.8|0
1744285200000|2025-04-10 11:40:00|18795|18769|18786|18760|18797.9|18771.9|18773.4|18747.4|0
1744285500000|2025-04-10 11:45:00|18784.1|18758.1|18795.3|18769.3|18800.6|18774.6|18777.4|18751.4|0
1744285800000|2025-04-10 11:50:00|18795.4|18769.4|18783.5|18757.5|18798.6|18772.6|18775|18749|0
1744286100000|2025-04-10 11:55:00|18783|18757|18793.4|18767.4|18801.9|18775.9|18779.1|18753.1|0
1744286400000|2025-04-10 12:00:00|18784.8|18758.8|18745.1|18719.1|18798.5|18772.5|18737.6|18711.6|0
1744286700000|2025-04-10 12:05:00|18743.1|18717.1|18708.5|18682.5|18758.9|18732.9|18686.3|18660.3|0
1744287000000|2025-04-10 12:10:00|18710|18684|18720.5|18694.5|18731.9|18705.9|18692.5|18666.5|0
1744287300000|2025-04-10 12:15:00|18716.8|18690.8|18722|18696|18747.1|18721.1|18702.8|18676.8|0
1744287600000|2025-04-10 12:20:00|18725.8|18699.8|18685.1|18659.1|18738.1|18712.1|18680.6|18654.6|0
1744287900000|2025-04-10 12:25:00|18684.3|18658.3|18702.3|18676.3|18712.1|18686.1|18674.6|18648.6|0
1744288200000|2025-04-10 12:30:00|18702.1|18676.1|18785.5|18759.5|18848|18822|18689.5|18663.5|0
1744288500000|2025-04-10 12:35:00|18781|18755|18708.5|18682.5|18808.4|18782.4|18679.3|18653.3|0
1744288800000|2025-04-10 12:40:00|18710|18684|18665.4|18639.4|18711.9|18685.9|18624|18598|0
1744289100000|2025-04-10 12:45:00|18664|18638|18639.5|18613.5|18681.3|18655.3|18619.8|18593.8|0
1744289400000|2025-04-10 12:50:00|18636.9|18610.9|18668.6|18642.6|18677.5|18651.5|18604.1|18578.1|0
1744289700000|2025-04-10 12:55:00|18670.4|18644.4|18690.1|18664.1|18700.3|18674.3|18656.9|18630.9|0
1744290000000|2025-04-10 13:00:00|18691.3|18665.3|18692|18666|18710.5|18684.5|18674.6|18648.6|0
1744290300000|2025-04-10 13:05:00|18691.8|18665.8|18716.1|18690.1|18751|18725|18687.9|18661.9|0
1744290600000|2025-04-10 13:10:00|18714.8|18688.8|18684.4|18658.4|18737.8|18711.8|18675.5|18649.5|0
1744290900000|2025-04-10 13:15:00|18687.4|18661.4|18728.5|18702.5|18735.8|18709.8|18679.3|18653.3|0
1744291200000|2025-04-10 13:20:00|18729.1|18703.1|18758.9|18732.9|18766.9|18740.9|18725.1|18699.1|0
1744291500000|2025-04-10 13:25:00|18752|18726|18659|18633|18760.5|18734.5|18643.5|18617.5|0
1744291800000|2025-04-10 13:30:00|18654|18628|18684.6|18658.6|18735.5|18709.5|18610.5|18584.5|0
1744292100000|2025-04-10 13:35:00|18691.1|18665.1|18662.1|18636.1|18724.1|18698.1|18605.9|18579.9|0
1744292400000|2025-04-10 13:40:00|18665|18639|18599.1|18573.1|18665|18639|18548.6|18522.6|0
1744292700000|2025-04-10 13:45:00|18589.9|18563.9|18675.1|18649.1|18691|18665|18585.1|18559.1|0
1744293000000|2025-04-10 13:50:00|18673.4|18647.4|18612.8|18586.8|18714|18688|18584.5|18558.5|0
1744293300000|2025-04-10 13:55:00|18611.4|18585.4|18530.9|18504.9|18622.6|18596.6|18529|18503|0
1744293600000|2025-04-10 14:00:00|18527.3|18501.3|18512.1|18486.1|18569.9|18543.9|18456.9|18430.9|0
1744293900000|2025-04-10 14:05:00|18514.9|18488.9|18540.4|18514.4|18564.1|18538.1|18475.9|18449.9|0
1744294200000|2025-04-10 14:10:00|18535|18509|18486.3|18460.3|18535|18509|18439.9|18413.9|0
1744294500000|2025-04-10 14:15:00|18485.6|18459.6|18471.5|18445.5|18533.8|18507.8|18465.8|18439.8|0
1744294800000|2025-04-10 14:20:00|18470.1|18444.1|18574.8|18548.8|18587.4|18561.4|18461.1|18435.1|0
1744295100000|2025-04-10 14:25:00|18570.6|18544.6|18509.8|18483.8|18606.5|18580.5|18509.8|18483.8|0
1744295400000|2025-04-10 14:30:00|18515.8|18489.8|18624.6|18598.6|18628|18602|18515.8|18489.8|0
1744295700000|2025-04-10 14:35:00|18616.8|18590.8|18609.8|18583.8|18648.1|18622.1|18592.6|18566.6|0
1744296000000|2025-04-10 14:40:00|18609.5|18583.5|18585.1|18559.1|18666.5|18640.5|18574.9|18548.9|0
1744296300000|2025-04-10 14:45:00|18587.6|18561.6|18531.9|18505.9|18600.5|18574.5|18507.9|18481.9|0
1744296600000|2025-04-10 14:50:00|18526.5|18500.5|18530|18504|18550|18524|18488|18462|0
1744296900000|2025-04-10 14:55:00|18537.3|18511.3|18458|18432|18549.5|18523.5|18442.7|18416.7|0
1744297200000|2025-04-10 15:00:00|18458.2|18432.2|18464.8|18438.8|18474.1|18448.1|18437.6|18411.6|0
1744297500000|2025-04-10 15:05:00|18461.5|18435.5|18538.6|18512.6|18545.3|18519.3|18453.1|18427.1|0
1744297800000|2025-04-10 15:10:00|18536.5|18510.5|18456.3|18430.3|18541|18515|18447.6|18421.6|0
1744298100000|2025-04-10 15:15:00|18452.2|18426.2|18418.4|18392.4|18464.3|18438.3|18407.1|18381.1|0
1744298400000|2025-04-10 15:20:00|18413.5|18387.5|18378.4|18352.4|18423.8|18397.8|18355.5|18329.5|0
1744298700000|2025-04-10 15:25:00|18374.8|18348.8|18337.5|18311.5|18392.2|18366.2|18337|18311|0
1744299000000|2025-04-10 15:30:00|18341.3|18315.3|18336.9|18310.9|18360|18334|18284.7|18258.7|0
1744299300000|2025-04-10 15:35:00|18340.8|18314.8|18294|18268|18349|18323|18288.8|18262.8|0
1744299600000|2025-04-10 15:40:00|18295.7|18269.7|18270.2|18244.2|18338.9|18312.9|18259.2|18233.2|0
1744299900000|2025-04-10 15:45:00|18260.5|18234.5|18240.7|18214.7|18310.9|18284.9|18239.9|18213.9|0
1744300200000|2025-04-10 15:50:00|18241.5|18215.5|18262.7|18236.7|18262.7|18236.7|18178.5|18152.5|0
1744300500000|2025-04-10 15:55:00|18263.9|18237.9|18149.2|18123.2|18271.4|18245.4|18128.4|18102.4|0
1744300800000|2025-04-10 16:00:00|18139.2|18113.2|18062.9|18036.9|18198.9|18172.9|18062.9|18036.9|0
1744301100000|2025-04-10 16:05:00|18059.9|18033.9|18115.6|18089.6|18159|18133|18032|18006|0
1744301400000|2025-04-10 16:10:00|18112.9|18086.9|18054.4|18028.4|18153.8|18127.8|18045.3|18019.3|0
1744301700000|2025-04-10 16:15:00|18046.1|18020.1|17982|17956|18056.8|18030.8|17948.8|17922.8|0
1744302000000|2025-04-10 16:20:00|17976.3|17950.3|17944.4|17918.4|17976.3|17950.3|17816.4|17790.4|0
1744302300000|2025-04-10 16:25:00|17946.1|17920.1|17880.9|17854.9|17946.1|17920.1|17791.3|17765.3|0
1744302600000|2025-04-10 16:30:00|17867.3|17841.3|18056.5|18030.5|18062.5|18036.5|17867.3|17841.3|0
1744302900000|2025-04-10 16:35:00|18051.9|18025.9|18098.8|18072.8|18121.5|18095.5|18004.6|17978.6|0
1744303200000|2025-04-10 16:40:00|18095.3|18069.3|18100.2|18074.2|18113.9|18087.9|18046.1|18020.1|0
1744303500000|2025-04-10 16:45:00|18111.2|18085.2|18153.9|18127.9|18181.2|18155.2|18010.6|17984.6|0
1744303800000|2025-04-10 16:50:00|18160.6|18134.6|18104.2|18078.2|18195.9|18169.9|18077.8|18051.8|0
1744304100000|2025-04-10 16:55:00|18102.3|18076.3|18185.6|18159.6|18205.7|18179.7|18099.6|18073.6|0
1744304400000|2025-04-10 17:00:00|18182.3|18156.3|18226.6|18200.6|18366.2|18340.2|18152.4|18126.4|0
1744304700000|2025-04-10 17:05:00|18220.2|18194.2|18104.9|18078.9|18220.2|18194.2|18096.6|18070.6|0
1744305000000|2025-04-10 17:10:00|18101.4|18075.4|17999|17973|18116.8|18090.8|17966.6|17940.6|0
1744305300000|2025-04-10 17:15:00|17990.7|17964.7|18019.7|17993.7|18039.7|18013.7|17959.4|17933.4|0
1744305600000|2025-04-10 17:20:00|18012.6|17986.6|18032.2|18006.2|18043.9|18017.9|17917.1|17891.1|0
1744305900000|2025-04-10 17:25:00|18032.6|18006.6|18158.5|18132.5|18168.2|18142.2|18026.9|18000.9|0
1744306200000|2025-04-10 17:30:00|18155.4|18129.4|18167.6|18141.6|18229.4|18203.4|18131.1|18105.1|0
1744306500000|2025-04-10 17:35:00|18162.4|18136.4|18174.7|18148.7|18252.9|18226.9|18162.4|18136.4|0
1744306800000|2025-04-10 17:40:00|18173.4|18147.4|18275.9|18249.9|18275.9|18249.9|18163.2|18137.2|0
1744307100000|2025-04-10 17:45:00|18273|18247|18264.1|18238.1|18342.6|18316.6|18244.1|18218.1|0
1744307400000|2025-04-10 17:50:00|18263.1|18237.1|18328.6|18302.6|18345.2|18319.2|18224.9|18198.9|0
1744307700000|2025-04-10 17:55:00|18330.7|18304.7|18333.1|18307.1|18388.2|18362.2|18321.2|18295.2|0
1744308000000|2025-04-10 18:00:00|18333.6|18307.6|18444.5|18418.5|18467.4|18441.4|18311.2|18285.2|0
1744308300000|2025-04-10 18:05:00|18445.9|18419.9|18266.1|18240.1|18468.2|18442.2|18258.7|18232.7|0
1744308600000|2025-04-10 18:10:00|18267.1|18241.1|18205.2|18179.2|18293.6|18267.6|18197.2|18171.2|0
1744308900000|2025-04-10 18:15:00|18202.4|18176.4|18265.4|18239.4|18295.5|18269.5|18178.9|18152.9|0
1744309200000|2025-04-10 18:20:00|18271.8|18245.8|18410.2|18384.2|18454.1|18428.1|18267.9|18241.9|0
1744309500000|2025-04-10 18:25:00|18409.3|18383.3|18489.8|18463.8|18502.1|18476.1|18388.1|18362.1|0
1744309800000|2025-04-10 18:30:00|18494.6|18468.6|18440.4|18414.4|18538.3|18512.3|18440.4|18414.4|0
1744310100000|2025-04-10 18:35:00|18436.6|18410.6|18473.2|18447.2|18488.7|18462.7|18388.2|18362.2|0
1744310400000|2025-04-10 18:40:00|18473.4|18447.4|18529.1|18503.1|18541.9|18515.9|18439.9|18413.9|0
1744310700000|2025-04-10 18:45:00|18524.1|18498.1|18425.6|18399.6|18530.7|18504.7|18388.9|18362.9|0
1744311000000|2025-04-10 18:50:00|18428.2|18402.2|18354|18328|18485.1|18459.1|18351.2|18325.2|0
1744311300000|2025-04-10 18:55:00|18357|18331|18410.6|18384.6|18450.5|18424.5|18310|18284|0
1744311600000|2025-04-10 19:00:00|18411.7|18385.7|18499.5|18473.5|18529.2|18503.2|18369.7|18343.7|0
1744311900000|2025-04-10 19:05:00|18499.9|18473.9|18333|18307|18522.5|18496.5|18330.6|18304.6|0
1744312200000|2025-04-10 19:10:00|18341.2|18315.2|18359.5|18333.5|18380.6|18354.6|18309.1|18283.1|0
1744312500000|2025-04-10 19:15:00|18357|18331|18412.1|18386.1|18426|18400|18313.1|18287.1|0
1744312800000|2025-04-10 19:20:00|18417.2|18391.2|18368.9|18342.9|18474.7|18448.7|18342.4|18316.4|0
1744313100000|2025-04-10 19:25:00|18373.2|18347.2|18257.6|18231.6|18429.8|18403.8|18257.6|18231.6|0
1744313400000|2025-04-10 19:30:00|18249.1|18223.1|18320.7|18294.7|18378.7|18352.7|18249.1|18223.1|0
1744313700000|2025-04-10 19:35:00|18322.7|18296.7|18247|18221|18348.5|18322.5|18245.3|18219.3|0
1744314000000|2025-04-10 19:40:00|18256.2|18230.2|18135.6|18109.6|18275.5|18249.5|18118|18092|0
1744314300000|2025-04-10 19:45:00|18140|18114|18182.9|18156.9|18221.8|18195.8|18115.6|18089.6|0
1744314600000|2025-04-10 19:50:00|18223.4|18197.4|18385|18359|18399.8|18373.8|18223.4|18197.4|0
1744314900000|2025-04-10 19:55:00|18344.1|18318.1|18354.5|18328.5|18422.9|18396.9|18275.8|18249.8|0
1744315200000|2025-04-10 20:00:00|18346.9|18320.9|18406.7|18380.7|18441.7|18415.7|18314.2|18288.2|0
1744315500000|2025-04-10 20:05:00|18403.7|18377.7|18413.2|18387.2|18423.2|18397.2|18371.9|18345.9|0
1744315800000|2025-04-10 20:10:00|18414.9|18388.9|18424.2|18398.2|18438.4|18412.4|18391.7|18365.7|0
1744316100000|2025-04-10 20:15:00|18425.2|18399.2|18381.4|18355.4|18425.9|18399.9|18367.2|18341.2|0
1744316400000|2025-04-10 20:20:00|18379.2|18353.2|18351.9|18325.9|18379.2|18353.2|18349.2|18323.2|0
1744316700000|2025-04-10 20:25:00|18353.2|18327.2|18340.4|18314.4|18357.4|18331.4|18340.4|18314.4|0
1744317000000|2025-04-10 20:30:00|18338.4|18312.4|18345.2|18319.2|18354.7|18328.7|18334.2|18308.2|0
1744317300000|2025-04-10 20:35:00|18343.7|18317.7|18329.2|18303.2|18351.7|18325.7|18308.4|18282.4|0
1744317600000|2025-04-10 20:40:00|18330.7|18304.7|18312.7|18286.7|18333.4|18307.4|18307.2|18281.2|0
1744317900000|2025-04-10 20:45:00|18312.4|18286.4|18339.4|18313.4|18339.4|18313.4|18308.9|18282.9|0
1744318200000|2025-04-10 20:50:00|18340.4|18314.4|18365.9|18339.9|18365.9|18339.9|18338.2|18312.2|0
1744318500000|2025-04-10 20:55:00|18366.4|18340.4|18372.3|18346.3|18372.3|18346.3|18352.9|18326.9|0
1744318800000|2025-04-10 21:00:00|18371.3|18345.3|18376.3|18350.3|18378.2|18352.2|18364.8|18338.8|0
1744319100000|2025-04-10 21:05:00|18368.4|18342.4|18364.2|18338.2|18370.8|18344.8|18364|18338|0
1744319400000|2025-04-10 21:10:00|18363.5|18337.5|18365.9|18339.9|18369|18343|18361.8|18335.8|0
1744319700000|2025-04-10 21:15:00|18365.8|18339.8|18367.5|18341.5|18367.6|18341.6|18359.8|18333.8|0
1744320000000|2025-04-10 21:20:00|18367.7|18341.7|18365.3|18339.3|18367.8|18341.8|18363.3|18337.3|0
1744320300000|2025-04-10 21:25:00|18365.8|18339.8|18364|18338|18366.1|18340.1|18360|18334|0
1744320600000|2025-04-10 21:30:00|18364.2|18338.2|18360.8|18334.8|18364.2|18338.2|18360.3|18334.3|0
1744320900000|2025-04-10 21:35:00|18358.8|18332.8|18345.4|18319.4|18359.6|18333.6|18345.3|18319.3|0
1744321200000|2025-04-10 21:40:00|18346.5|18320.5|18352|18326|18353|18327|18345.6|18319.6|0
1744321500000|2025-04-10 21:45:00|18351.9|18325.9|18346.9|18320.9|18352.8|18326.8|18344.4|18318.4|0
1744321800000|2025-04-10 21:50:00|18346.7|18320.7|18346.9|18320.9|18348.5|18322.5|18344.8|18318.8|0
1744322100000|2025-04-10 21:55:00|18346.8|18320.8|18344.7|18318.7|18348.3|18322.3|18342.2|18316.2|0
1744322400000|2025-04-10 22:00:00|18345.6|18319.6|18397.6|18371.6|18403.3|18377.3|18345.6|18319.6|0
1744322700000|2025-04-10 22:05:00|18398.2|18372.2|18412.6|18386.6|18418.6|18392.6|18398.2|18372.2|0
1744323000000|2025-04-10 22:10:00|18413.4|18387.4|18409.1|18383.1|18427.7|18401.7|18406.3|18380.3|0
1744323300000|2025-04-10 22:15:00|18410.4|18384.4|18397.6|18371.6|18421.4|18395.4|18393.8|18367.8|0
1744323600000|2025-04-10 22:20:00|18395.6|18369.6|18396.8|18370.8|18400.2|18374.2|18387.6|18361.6|0
1744323900000|2025-04-10 22:25:00|18396.7|18370.7|18394.6|18368.6|18408.2|18382.2|18383.8|18357.8|0
1744324200000|2025-04-10 22:30:00|18394.9|18368.9|18421.7|18395.7|18434.7|18408.7|18394.9|18368.9|0
1744324500000|2025-04-10 22:35:00|18421.8|18395.8|18448.3|18422.3|18448.6|18422.6|18415.4|18389.4|0
1744324800000|2025-04-10 22:40:00|18448.6|18422.6|18456.3|18430.3|18460.1|18434.1|18444.2|18418.2|0
1744325100000|2025-04-10 22:45:00|18453.8|18427.8|18432.7|18406.7|18473.7|18447.7|18431.1|18405.1|0
1744325400000|2025-04-10 22:50:00|18432.6|18406.6|18424.9|18398.9|18432.8|18406.8|18420.1|18394.1|0
1744325700000|2025-04-10 22:55:00|18425.1|18399.1|18401.4|18375.4|18428.4|18402.4|18397.9|18371.9|0
1744326000000|2025-04-10 23:00:00|18401.8|18375.8|18382.2|18356.2|18403.4|18377.4|18357.3|18331.3|0
1744326300000|2025-04-10 23:05:00|18381.2|18355.2|18390.3|18364.3|18410.6|18384.6|18380.7|18354.7|0
1744326600000|2025-04-10 23:10:00|18388.3|18362.3|18331.7|18305.7|18389.9|18363.9|18322.8|18296.8|0
1744326900000|2025-04-10 23:15:00|18332.3|18306.3|18327.7|18301.7|18332.3|18306.3|18314.9|18288.9|0
1744327200000|2025-04-10 23:20:00|18327.6|18301.6|18258.2|18232.2|18332.7|18306.7|18258.2|18232.2|0
1744327500000|2025-04-10 23:25:00|18263.7|18237.7|18283.4|18257.4|18310.6|18284.6|18263.7|18237.7|0
1744327800000|2025-04-10 23:30:00|18284.3|18258.3|18298.9|18272.9|18306.8|18280.8|18268.3|18242.3|0
1744328100000|2025-04-10 23:35:00|18298.2|18272.2|18272.7|18246.7|18301.8|18275.8|18267.9|18241.9|0
1744328400000|2025-04-10 23:40:00|18271.4|18245.4|18290.2|18264.2|18292.2|18266.2|18268.7|18242.7|0
1744328700000|2025-04-10 23:45:00|18290.7|18264.7|18251.1|18225.1|18295.8|18269.8|18249.2|18223.2|0
1744329000000|2025-04-10 23:50:00|18252.6|18226.6|18204.9|18178.9|18252.6|18226.6|18193.6|18167.6|0
1744329300000|2025-04-10 23:55:00|18204.7|18178.7|18231.7|18205.7|18263.1|18237.1|18201.2|18175.2|0
1744329600000|2025-04-11 00:00:00|18228.7|18202.7|18170.4|18144.4|18235.8|18209.8|18138.8|18112.8|0
1744329900000|2025-04-11 00:05:00|18169.1|18143.1|18166.9|18140.9|18182.1|18156.1|18141.4|18115.4|0
1744330200000|2025-04-11 00:10:00|18165.8|18139.8|18185.4|18159.4|18210.7|18184.7|18165.8|18139.8|0
1744330500000|2025-04-11 00:15:00|18178.9|18152.9|18089.9|18063.9|18182.2|18156.2|18069.9|18043.9|0
1744330800000|2025-04-11 00:20:00|18091.1|18065.1|18129.6|18103.6|18148.8|18122.8|18091.1|18065.1|0
1744331100000|2025-04-11 00:25:00|18129.1|18103.1|18084.3|18058.3|18129.9|18103.9|18081.1|18055.1|0
1744331400000|2025-04-11 00:30:00|18078.7|18052.7|18124.2|18098.2|18128.4|18102.4|18078.7|18052.7|0
1744331700000|2025-04-11 00:35:00|18125.2|18099.2|18110.6|18084.6|18164.2|18138.2|18085.9|18059.9|0
1744332000000|2025-04-11 00:40:00|18115.3|18089.3|18034.4|18008.4|18136.8|18110.8|18018.8|17992.8|0
1744332300000|2025-04-11 00:45:00|18033.8|18007.8|18039.3|18013.3|18049.1|18023.1|17952.1|17926.1|0
1744332600000|2025-04-11 00:50:00|18039.2|18013.2|18047.6|18021.6|18059.9|18033.9|17998.8|17972.8|0
1744332900000|2025-04-11 00:55:00|18048.6|18022.6|18060.8|18034.8|18077.3|18051.3|18012.7|17986.7|0
1744333200000|2025-04-11 01:00:00|18059.1|18033.1|18085.2|18059.2|18095.7|18069.7|18038.7|18012.7|0
1744333500000|2025-04-11 01:05:00|18080.6|18054.6|18090.9|18064.9|18109.2|18083.2|18052.9|18026.9|0
1744333800000|2025-04-11 01:10:00|18090.3|18064.3|18152.7|18126.7|18152.7|18126.7|18080.2|18054.2|0
1744334100000|2025-04-11 01:15:00|18152.8|18126.8|18184.7|18158.7|18191.4|18165.4|18130.9|18104.9|0
1744334400000|2025-04-11 01:20:00|18183.2|18157.2|18159.1|18133.1|18185.1|18159.1|18126.1|18100.1|0
1744334700000|2025-04-11 01:25:00|18158.2|18132.2|18154.2|18128.2|18182.1|18156.1|18134.8|18108.8|0
1744335000000|2025-04-11 01:30:00|18154.6|18128.6|18150.7|18124.7|18193.2|18167.2|18146.1|18120.1|0
1744335300000|2025-04-11 01:35:00|18149.4|18123.4|18167.2|18141.2|18184.7|18158.7|18131.8|18105.8|0
1744335600000|2025-04-11 01:40:00|18168.7|18142.7|18178.9|18152.9|18191.2|18165.2|18160.3|18134.3|0
1744335900000|2025-04-11 01:45:00|18179.8|18153.8|18216.3|18190.3|18231.1|18205.1|18165.6|18139.6|0
1744336200000|2025-04-11 01:50:00|18215.1|18189.1|18214.2|18188.2|18242.3|18216.3|18200.3|18174.3|0
1744336500000|2025-04-11 01:55:00|18213.7|18187.7|18242.7|18216.7|18250.6|18224.6|18203.4|18177.4|0
1744336800000|2025-04-11 02:00:00|18240.9|18214.9|18180.6|18154.6|18240.9|18214.9|18180.6|18154.6|0
1744337100000|2025-04-11 02:05:00|18179.4|18153.4|18185.2|18159.2|18190.6|18164.6|18155.8|18129.8|0
1744337400000|2025-04-11 02:10:00|18187.4|18161.4|18180.1|18154.1|18207.8|18181.8|18164.8|18138.8|0
1744337700000|2025-04-11 02:15:00|18180.2|18154.2|18193.8|18167.8|18202.8|18176.8|18136.7|18110.7|0
1744338000000|2025-04-11 02:20:00|18196.8|18170.8|18227.3|18201.3|18240.9|18214.9|18196.8|18170.8|0
1744338300000|2025-04-11 02:25:00|18227.9|18201.9|18276.7|18250.7|18303.4|18277.4|18224.4|18198.4|0
1744338600000|2025-04-11 02:30:00|18274.7|18248.7|18304.9|18278.9|18322.2|18296.2|18271.2|18245.2|0
1744338900000|2025-04-11 02:35:00|18307.3|18281.3|18280.2|18254.2|18310.9|18284.9|18279.9|18253.9|0
1744339200000|2025-04-11 02:40:00|18279.9|18253.9|18261.9|18235.9|18283.2|18257.2|18256.6|18230.6|0
1744339500000|2025-04-11 02:45:00|18262.8|18236.8|18275.1|18249.1|18275.1|18249.1|18257.9|18231.9|0
1744339800000|2025-04-11 02:50:00|18275.3|18249.3|18265.8|18239.8|18293.8|18267.8|18261|18235|0
1744340100000|2025-04-11 02:55:00|18265.9|18239.9|18238.5|18212.5|18266.6|18240.6|18225.5|18199.5|0
1744340400000|2025-04-11 03:00:00|18239.4|18213.4|18264.9|18238.9|18274.6|18248.6|18237|18211|0
1744340700000|2025-04-11 03:05:00|18266|18240|18252.4|18226.4|18281.1|18255.1|18246.6|18220.6|0
1744341000000|2025-04-11 03:10:00|18251.9|18225.9|18295|18269|18301.3|18275.3|18240.5|18214.5|0
1744341300000|2025-04-11 03:15:00|18293.1|18267.1|18286.3|18260.3|18308.6|18282.6|18276.5|18250.5|0
1744341600000|2025-04-11 03:20:00|18285.9|18259.9|18367.3|18341.3|18410|18384|18277|18251|0
1744341900000|2025-04-11 03:25:00|18367.6|18341.6|18379.5|18353.5|18380.8|18354.8|18356.1|18330.1|0
1744342200000|2025-04-11 03:30:00|18383.8|18357.8|18340.8|18314.8|18390|18364|18331.8|18305.8|0
1744342500000|2025-04-11 03:35:00|18341|18315|18342.8|18316.8|18346|18320|18320|18294|0
1744342800000|2025-04-11 03:40:00|18344.6|18318.6|18365.6|18339.6|18366.8|18340.8|18328|18302|0
1744343100000|2025-04-11 03:45:00|18362.1|18336.1|18351.5|18325.5|18362.1|18336.1|18327.6|18301.6|0
1744343400000|2025-04-11 03:50:00|18352|18326|18385|18359|18388.4|18362.4|18338.6|18312.6|0
1744343700000|2025-04-11 03:55:00|18383.8|18357.8|18357.1|18331.1|18386.9|18360.9|18351.9|18325.9|0
1744344000000|2025-04-11 04:00:00|18357.5|18331.5|18383.6|18357.6|18387.5|18361.5|18357.5|18331.5|0
1744344300000|2025-04-11 04:05:00|18384|18358|18403.1|18377.1|18424.1|18398.1|18384|18358|0
1744344600000|2025-04-11 04:10:00|18403.6|18377.6|18409.5|18383.5|18416.5|18390.5|18395.9|18369.9|0
1744344900000|2025-04-11 04:15:00|18408.1|18382.1|18414.1|18388.1|18426.4|18400.4|18399.6|18373.6|0
1744345200000|2025-04-11 04:20:00|18412.4|18386.4|18400.9|18374.9|18416|18390|18386.8|18360.8|0
1744345500000|2025-04-11 04:25:00|18401.1|18375.1|18376.4|18350.4|18408.9|18382.9|18374.4|18348.4|0
1744345800000|2025-04-11 04:30:00|18377.9|18351.9|18391.3|18365.3|18396.5|18370.5|18377.8|18351.8|0
1744346100000|2025-04-11 04:35:00|18391.4|18365.4|18379.8|18353.8|18397.8|18371.8|18376.6|18350.6|0
1744346400000|2025-04-11 04:40:00|18380|18354|18396.3|18370.3|18396.8|18370.8|18378.1|18352.1|0
1744346700000|2025-04-11 04:45:00|18396.6|18370.6|18375.3|18349.3|18398|18372|18369.3|18343.3|0
1744347000000|2025-04-11 04:50:00|18375.4|18349.4|18348.6|18322.6|18375.4|18349.4|18330.8|18304.8|0
1744347300000|2025-04-11 04:55:00|18349.9|18323.9|18366.5|18340.5|18370.4|18344.4|18349.9|18323.9|0
1744347600000|2025-04-11 05:00:00|18368|18342|18356.8|18330.8|18372.4|18346.4|18347.3|18321.3|0
1744347900000|2025-04-11 05:05:00|18355|18329|18338|18312|18358.5|18332.5|18316.1|18290.1|0
1744348200000|2025-04-11 05:10:00|18339.6|18313.6|18399.8|18373.8|18400.4|18374.4|18339.6|18313.6|0
1744348500000|2025-04-11 05:15:00|18399.9|18373.9|18399.8|18373.8|18421.3|18395.3|18388.1|18362.1|0
1744348800000|2025-04-11 05:20:00|18399.6|18373.6|18415.8|18389.8|18421.3|18395.3|18396.5|18370.5|0
1744349100000|2025-04-11 05:25:00|18417.5|18391.5|18464|18438|18470.8|18444.8|18415.3|18389.3|0
1744349400000|2025-04-11 05:30:00|18463.8|18437.8|18497.8|18471.8|18510.8|18484.8|18463.8|18437.8|0
1744349700000|2025-04-11 05:35:00|18495.5|18469.5|18498.1|18472.1|18506.8|18480.8|18481.9|18455.9|0
1744350000000|2025-04-11 05:40:00|18497.9|18471.9|18504.1|18478.1|18524.3|18498.3|18492.4|18466.4|0
1744350300000|2025-04-11 05:45:00|18504.4|18478.4|18485.6|18459.6|18532.8|18506.8|18478.9|18452.9|0
1744350600000|2025-04-11 05:50:00|18488.5|18462.5|18548.8|18522.8|18548.8|18522.8|18483.5|18457.5|0
1744350900000|2025-04-11 05:55:00|18550.4|18524.4|18574.5|18548.5|18584.5|18558.5|18536.5|18510.5|0
1744351200000|2025-04-11 06:00:00|18582|18556|18627.4|18601.4|18652.6|18626.6|18582|18556|0
1744351500000|2025-04-11 06:05:00|18630|18604|18650.4|18624.4|18667.6|18641.6|18626.1|18600.1|0
1744351800000|2025-04-11 06:10:00|18654.9|18628.9|18627.1|18601.1|18668|18642|18617|18591|0
1744352100000|2025-04-11 06:15:00|18624.9|18598.9|18627.8|18601.8|18657.9|18631.9|18624.8|18598.8|0
1744352400000|2025-04-11 06:20:00|18627.6|18601.6|18611.8|18585.8|18647.8|18621.8|18608.8|18582.8|0
1744352700000|2025-04-11 06:25:00|18611.1|18585.1|18623|18597|18646.1|18620.1|18611.1|18585.1|0
1744353000000|2025-04-11 06:30:00|18619.9|18593.9|18597.9|18571.9|18628.1|18602.1|18587.4|18561.4|0
1744353300000|2025-04-11 06:35:00|18598.5|18572.5|18549.1|18523.1|18610.3|18584.3|18546.5|18520.5|0
1744353600000|2025-04-11 06:40:00|18549.4|18523.4|18585.1|18559.1|18595.5|18569.5|18548.9|18522.9|0
1744353900000|2025-04-11 06:45:00|18583.9|18557.9|18567.4|18541.4|18609.5|18583.5|18567.4|18541.4|0
1744354200000|2025-04-11 06:50:00|18567.8|18541.8|18563.5|18537.5|18593.6|18567.6|18545.6|18519.6|0
1744354500000|2025-04-11 06:55:00|18570.4|18544.4|18558.5|18532.5|18587.5|18561.5|18556|18530|0
1744354800000|2025-04-11 07:00:00|18562|18536|18525.1|18499.1|18570.6|18544.6|18523.4|18497.4|0
1744355100000|2025-04-11 07:05:00|18524.1|18498.1|18457.8|18431.8|18524.1|18498.1|18454|18428|0
1744355400000|2025-04-11 07:10:00|18456.9|18430.9|18509.4|18483.4|18528|18502|18450.3|18424.3|0
1744355700000|2025-04-11 07:15:00|18507.8|18481.8|18481.3|18455.3|18514.9|18488.9|18471.9|18445.9|0
1744356000000|2025-04-11 07:20:00|18480.4|18454.4|18512.5|18486.5|18521.6|18495.6|18475|18449|0
1744356300000|2025-04-11 07:25:00|18513.4|18487.4|18432.3|18406.3|18520.9|18494.9|18432.3|18406.3|0
1744356600000|2025-04-11 07:30:00|18432.9|18406.9|18512|18486|18516.5|18490.5|18430.6|18404.6|0
1744356900000|2025-04-11 07:35:00|18513.1|18487.1|18510.6|18484.6|18560.5|18534.5|18505.3|18479.3|0
1744357200000|2025-04-11 07:40:00|18508|18482|18520.6|18494.6|18546.8|18520.8|18496|18470|0
1744357500000|2025-04-11 07:45:00|18518.8|18492.8|18498|18472|18531.5|18505.5|18491.9|18465.9|0
1744357800000|2025-04-11 07:50:00|18493.5|18467.5|18501.1|18475.1|18517.9|18491.9|18475.9|18449.9|0
1744358100000|2025-04-11 07:55:00|18508.1|18482.1|18439|18413|18514.8|18488.8|18432.5|18406.5|0
1744358400000|2025-04-11 08:00:00|18439.1|18413.1|18398.1|18372.1|18445.4|18419.4|18333.9|18307.9|0
1744358700000|2025-04-11 08:05:00|18400.6|18374.6|18468.9|18442.9|18489.3|18463.3|18399|18373|0
1744359000000|2025-04-11 08:10:00|18465.9|18439.9|18445|18419|18469.4|18443.4|18428.6|18402.6|0
1744359300000|2025-04-11 08:15:00|18445.3|18419.3|18371.3|18345.3|18454.1|18428.1|18369.8|18343.8|0
1744359600000|2025-04-11 08:20:00|18363.6|18337.6|18290.3|18264.3|18363.6|18337.6|18285.6|18259.6|0
1744359900000|2025-04-11 08:25:00|18284.5|18258.5|18299.4|18273.4|18336.5|18310.5|18279|18253|0
1744360200000|2025-04-11 08:30:00|18302.3|18276.3|18247.6|18221.6|18325.6|18299.6|18247.6|18221.6|0
1744360500000|2025-04-11 08:35:00|18244.9|18218.9|18251.4|18225.4|18276.9|18250.9|18211.6|18185.6|0
1744360800000|2025-04-11 08:40:00|18249.5|18223.5|18233.3|18207.3|18249.9|18223.9|18193|18167|0
1744361100000|2025-04-11 08:45:00|18234.4|18208.4|18244.1|18218.1|18267.5|18241.5|18222.9|18196.9|0
1744361400000|2025-04-11 08:50:00|18245.3|18219.3|18238.8|18212.8|18266.9|18240.9|18227.9|18201.9|0
1744361700000|2025-04-11 08:55:00|18238.6|18212.6|18273.5|18247.5|18287.5|18261.5|18217|18191|0
1744362000000|2025-04-11 09:00:00|18268.3|18242.3|18275.9|18249.9|18303.6|18277.6|18251|18225|0
1744362300000|2025-04-11 09:05:00|18279.1|18253.1|18258.4|18232.4|18299.1|18273.1|18254.3|18228.3|0
1744362600000|2025-04-11 09:10:00|18253.8|18227.8|18286.9|18260.9|18290|18264|18235.5|18209.5|0
1744362900000|2025-04-11 09:15:00|18287.5|18261.5|18290.1|18264.1|18336.5|18310.5|18285|18259|0
1744363200000|2025-04-11 09:20:00|18290|18264|18304.4|18278.4|18304.4|18278.4|18265.6|18239.6|0
1744363500000|2025-04-11 09:25:00|18305.3|18279.3|18314.9|18288.9|18332.9|18306.9|18284.4|18258.4|0
1744363800000|2025-04-11 09:30:00|18316.8|18290.8|18343.4|18317.4|18350.4|18324.4|18304.1|18278.1|0
1744364100000|2025-04-11 09:35:00|18344.4|18318.4|18374.4|18348.4|18394.5|18368.5|18341.8|18315.8|0
1744364400000|2025-04-11 09:40:00|18373|18347|18413|18387|18414.9|18388.9|18362.5|18336.5|0
1744364700000|2025-04-11 09:45:00|18413.6|18387.6|18387.1|18361.1|18430.9|18404.9|18387.1|18361.1|0
1744365000000|2025-04-11 09:50:00|18386.3|18360.3|18473.9|18447.9|18474.3|18448.3|18376.6|18350.6|0
1744365300000|2025-04-11 09:55:00|18474.1|18448.1|18516.3|18490.3|18523.4|18497.4|18459.1|18433.1|0
1744365600000|2025-04-11 10:00:00|18515.9|18489.9|18494|18468|18537.4|18511.4|18478|18452|0
1744365900000|2025-04-11 10:05:00|18496.1|18470.1|18469.4|18443.4|18509|18483|18458.9|18432.9|0
1744366200000|2025-04-11 10:10:00|18470.5|18444.5|18483.9|18457.9|18491.4|18465.4|18453.6|18427.6|0
1744366500000|2025-04-11 10:15:00|18481.5|18455.5|18490.4|18464.4|18492.1|18466.1|18462.4|18436.4|0
1744366800000|2025-04-11 10:20:00|18490|18464|18528.3|18502.3|18533.4|18507.4|18483.6|18457.6|0
1744367100000|2025-04-11 10:25:00|18524.3|18498.3|18535.4|18509.4|18560.9|18534.9|18506.9|18480.9|0
1744367400000|2025-04-11 10:30:00|18534.9|18508.9|18542.8|18516.8|18551.4|18525.4|18520.1|18494.1|0
1744367700000|2025-04-11 10:35:00|18541.9|18515.9|18533.5|18507.5|18576.5|18550.5|18529.4|18503.4|0
1744368000000|2025-04-11 10:40:00|18533.1|18507.1|18512.9|18486.9|18541.5|18515.5|18511.4|18485.4|0
1744368300000|2025-04-11 10:45:00|18515.4|18489.4|18503.1|18477.1|18524.8|18498.8|18488.4|18462.4|0
1744368600000|2025-04-11 10:50:00|18499.6|18473.6|18518|18492|18520.9|18494.9|18462.5|18436.5|0
1744368900000|2025-04-11 10:55:00|18519.1|18493.1|18504.3|18478.3|18538.1|18512.1|18486.9|18460.9|0
1744369200000|2025-04-11 11:00:00|18501.5|18475.5|18501|18475|18524.5|18498.5|18477.8|18451.8|0
1744369500000|2025-04-11 11:05:00|18505.1|18479.1|18522.8|18496.8|18524.9|18498.9|18481.1|18455.1|0
1744369800000|2025-04-11 11:10:00|18521.6|18495.6|18471.6|18445.6|18529.8|18503.8|18467.9|18441.9|0
1744370100000|2025-04-11 11:15:00|18471.4|18445.4|18398.4|18372.4|18479|18453|18395.9|18369.9|0
1744370400000|2025-04-11 11:20:00|18398.5|18372.5|18413.6|18387.6|18425.4|18399.4|18382.1|18356.1|0
1744370700000|2025-04-11 11:25:00|18416|18390|18402|18376|18443|18417|18395.3|18369.3|0
1744371000000|2025-04-11 11:30:00|18401.6|18375.6|18420.6|18394.6|18431.1|18405.1|18396.4|18370.4|0
1744371300000|2025-04-11 11:35:00|18421.3|18395.3|18384.3|18358.3|18432.6|18406.6|18383|18357|0
1744371600000|2025-04-11 11:40:00|18382.5|18356.5|18404.6|18378.6|18417.9|18391.9|18374.4|18348.4|0
1744371900000|2025-04-11 11:45:00|18403|18377|18356.8|18330.8|18412.8|18386.8|18356.8|18330.8|0
1744372200000|2025-04-11 11:50:00|18355.6|18329.6|18375.8|18349.8|18382.9|18356.9|18339.9|18313.9|0
1744372500000|2025-04-11 11:55:00|18376.4|18350.4|18438|18412|18475.5|18449.5|18375.8|18349.8|0
1744372800000|2025-04-11 12:00:00|18439.5|18413.5|18465.1|18439.1|18465.1|18439.1|18423.1|18397.1|0
1744373100000|2025-04-11 12:05:00|18465.6|18439.6|18437.8|18411.8|18482.1|18456.1|18427.8|18401.8|0
1744373400000|2025-04-11 12:10:00|18441.6|18415.6|18447.9|18421.9|18454|18428|18420.8|18394.8|0
1744373700000|2025-04-11 12:15:00|18448|18422|18435.3|18409.3|18468.5|18442.5|18421.3|18395.3|0
1744374000000|2025-04-11 12:20:00|18435.4|18409.4|18405.6|18379.6|18454.4|18428.4|18397.3|18371.3|0
1744374300000|2025-04-11 12:25:00|18405.3|18379.3|18433.6|18407.6|18446.8|18420.8|18403.1|18377.1|0
1744374600000|2025-04-11 12:30:00|18433.5|18407.5|18516.5|18490.5|18518.8|18492.8|18432.5|18406.5|0
1744374900000|2025-04-11 12:35:00|18518|18492|18487.1|18461.1|18540.8|18514.8|18481.4|18455.4|0
1744375200000|2025-04-11 12:40:00|18484.8|18458.8|18451|18425|18498.6|18472.6|18442.6|18416.6|0
1744375500000|2025-04-11 12:45:00|18453.1|18427.1|18408.9|18382.9|18457.5|18431.5|18396.5|18370.5|0
1744375800000|2025-04-11 12:50:00|18408.8|18382.8|18406.5|18380.5|18430.1|18404.1|18386.5|18360.5|0
1744376100000|2025-04-11 12:55:00|18407.8|18381.8|18365|18339|18411.1|18385.1|18356.9|18330.9|0
1744376400000|2025-04-11 13:00:00|18366.5|18340.5|18392.4|18366.4|18400.4|18374.4|18352|18326|0
1744376700000|2025-04-11 13:05:00|18392.6|18366.6|18316|18290|18418.8|18392.8|18304.8|18278.8|0
1744377000000|2025-04-11 13:10:00|18311.5|18285.5|18271.4|18245.4|18317.4|18291.4|18232.9|18206.9|0
1744377300000|2025-04-11 13:15:00|18270.5|18244.5|18278|18252|18292.5|18266.5|18250.3|18224.3|0
1744377600000|2025-04-11 13:20:00|18279.1|18253.1|18314.6|18288.6|18343.5|18317.5|18267.9|18241.9|0
1744377900000|2025-04-11 13:25:00|18313.3|18287.3|18300.5|18274.5|18332.8|18306.8|18281.4|18255.4|0
1744378200000|2025-04-11 13:30:00|18288.3|18262.3|18291.5|18265.5|18351.5|18325.5|18232.8|18206.8|0
1744378500000|2025-04-11 13:35:00|18286|18260|18381.4|18355.4|18410.8|18384.8|18252.9|18226.9|0
1744378800000|2025-04-11 13:40:00|18385.1|18359.1|18408.3|18382.3|18445.4|18419.4|18287|18261|0
1744379100000|2025-04-11 13:45:00|18415.3|18389.3|18453.3|18427.3|18499.5|18473.5|18403|18377|0
1744379400000|2025-04-11 13:50:00|18454.3|18428.3|18505.9|18479.9|18521.5|18495.5|18407.5|18381.5|0
1744379700000|2025-04-11 13:55:00|18507.3|18481.3|18442.4|18416.4|18507.3|18481.3|18442.4|18416.4|0
1744380000000|2025-04-11 14:00:00|18406|18380|18375.5|18349.5|18456.8|18430.8|18310.8|18284.8|0
1744380300000|2025-04-11 14:05:00|18378.3|18352.3|18463.5|18437.5|18497.9|18471.9|18357|18331|0
1744380600000|2025-04-11 14:10:00|18472.8|18446.8|18408.3|18382.3|18486.4|18460.4|18343.6|18317.6|0
1744380900000|2025-04-11 14:15:00|18405.4|18379.4|18288.9|18262.9|18459.3|18433.3|18285|18259|0
1744381200000|2025-04-11 14:20:00|18290.9|18264.9|18235.6|18209.6|18298.1|18272.1|18155.3|18129.3|0
1744381500000|2025-04-11 14:25:00|18235|18209|18181.6|18155.6|18259|18233|18169.5|18143.5|0
1744381800000|2025-04-11 14:30:00|18178.9|18152.9|18299.8|18273.8|18317.4|18291.4|18159.8|18133.8|0
1744382100000|2025-04-11 14:35:00|18301.5|18275.5|18330.6|18304.6|18350.3|18324.3|18286.1|18260.1|0
1744382400000|2025-04-11 14:40:00|18328|18302|18372.8|18346.8|18378.8|18352.8|18284.9|18258.9|0
1744382700000|2025-04-11 14:45:00|18371.3|18345.3|18394.3|18368.3|18418.6|18392.6|18371.3|18345.3|0
1744383000000|2025-04-11 14:50:00|18391.9|18365.9|18349.4|18323.4|18391.9|18365.9|18309.6|18283.6|0
1744383300000|2025-04-11 14:55:00|18346.5|18320.5|18293|18267|18373.5|18347.5|18283.8|18257.8|0
1744383600000|2025-04-11 15:00:00|18287.4|18261.4|18270.4|18244.4|18451.6|18425.6|18258.6|18232.6|0
1744383900000|2025-04-11 15:05:00|18267.6|18241.6|18300.8|18274.8|18314.5|18288.5|18229.9|18203.9|0
1744384200000|2025-04-11 15:10:00|18299.5|18273.5|18243.8|18217.8|18319.4|18293.4|18232.4|18206.4|0
1744384500000|2025-04-11 15:15:00|18235.8|18209.8|18235.8|18209.8|18267|18241|18200.4|18174.4|0
1744384800000|2025-04-11 15:20:00|18233.5|18207.5|18228.3|18202.3|18281|18255|18203.6|18177.6|0
1744385100000|2025-04-11 15:25:00|18227.1|18201.1|18293.1|18267.1|18310.3|18284.3|18221.6|18195.6|0
1744385400000|2025-04-11 15:30:00|18291.6|18265.6|18321.4|18295.4|18332.4|18306.4|18264.6|18238.6|0
1744385700000|2025-04-11 15:35:00|18325.6|18299.6|18416.3|18390.3|18416.3|18390.3|18296.5|18270.5|0
1744386000000|2025-04-11 15:40:00|18415.7|18389.7|18384.8|18358.8|18416.3|18390.3|18346.2|18320.2|0
1744386300000|2025-04-11 15:45:00|18384|18358|18406.8|18380.8|18426|18400|18367.7|18341.7|0
1744386600000|2025-04-11 15:50:00|18407|18381|18401.2|18375.2|18418.7|18392.7|18368.3|18342.3|0
1744386900000|2025-04-11 15:55:00|18398.8|18372.8|18441.3|18415.3|18450.2|18424.2|18398.6|18372.6|0
1744387200000|2025-04-11 16:00:00|18444.7|18418.7|18444.5|18418.5|18452|18426|18409.1|18383.1|0
1744387500000|2025-04-11 16:05:00|18445|18419|18447.8|18421.8|18509.3|18483.3|18442.3|18416.3|0
1744387800000|2025-04-11 16:10:00|18447|18421|18472.7|18446.7|18501.3|18475.3|18445|18419|0
1744388100000|2025-04-11 16:15:00|18471|18445|18492.6|18466.6|18502|18476|18455.5|18429.5|0
1744388400000|2025-04-11 16:20:00|18491.7|18465.7|18449.2|18423.2|18499.3|18473.3|18448.8|18422.8|0
1744388700000|2025-04-11 16:25:00|18449.7|18423.7|18444.3|18418.3|18467.6|18441.6|18408.7|18382.7|0
1744389000000|2025-04-11 16:30:00|18447.6|18421.6|18546|18520|18562.3|18536.3|18447.1|18421.1|0
1744389300000|2025-04-11 16:35:00|18543|18517|18603.8|18577.8|18633|18607|18543|18517|0
1744389600000|2025-04-11 16:40:00|18604.6|18578.6|18631.6|18605.6|18642|18616|18580.6|18554.6|0
1744389900000|2025-04-11 16:45:00|18633|18607|18653.6|18627.6|18656.1|18630.1|18598.7|18572.7|0
1744390200000|2025-04-11 16:50:00|18655.5|18629.5|18640.2|18614.2|18660.7|18634.7|18620.1|18594.1|0
1744390500000|2025-04-11 16:55:00|18644.1|18618.1|18611.6|18585.6|18649.1|18623.1|18608.1|18582.1|0
1744390800000|2025-04-11 17:00:00|18614|18588|18613.8|18587.8|18636.2|18610.2|18556.8|18530.8|0
1744391100000|2025-04-11 17:05:00|18617.3|18591.3|18603.1|18577.1|18650|18624|18584.5|18558.5|0
1744391400000|2025-04-11 17:10:00|18601.7|18575.7|18586.2|18560.2|18606.6|18580.6|18562.3|18536.3|0
1744391700000|2025-04-11 17:15:00|18587.8|18561.8|18533.6|18507.6|18603.7|18577.7|18513.6|18487.6|0
1744392000000|2025-04-11 17:20:00|18531.1|18505.1|18546.8|18520.8|18594.8|18568.8|18512.2|18486.2|0
1744392300000|2025-04-11 17:25:00|18545.7|18519.7|18519.8|18493.8|18554.1|18528.1|18510|18484|0
1744392600000|2025-04-11 17:30:00|18520.5|18494.5|18516|18490|18542.7|18516.7|18474.2|18448.2|0
1744392900000|2025-04-11 17:35:00|18517.3|18491.3|18615.3|18589.3|18620.2|18594.2|18486.7|18460.7|0
1744393200000|2025-04-11 17:40:00|18611.5|18585.5|18697.7|18671.7|18724.5|18698.5|18611.5|18585.5|0
1744393500000|2025-04-11 17:45:00|18699.5|18673.5|18689.6|18663.6|18701.7|18675.7|18617.5|18591.5|0
1744393800000|2025-04-11 17:50:00|18678.6|18652.6|18722.7|18696.7|18748.6|18722.6|18665.6|18639.6|0
1744394100000|2025-04-11 17:55:00|18723.6|18697.6|18701.6|18675.6|18730.8|18704.8|18681.2|18655.2|0
1744394400000|2025-04-11 18:00:00|18700.1|18674.1|18709.2|18683.2|18713.6|18687.6|18667.8|18641.8|0
1744394700000|2025-04-11 18:05:00|18709.3|18683.3|18658.2|18632.2|18710.6|18684.6|18637.6|18611.6|0
1744395000000|2025-04-11 18:10:00|18656.3|18630.3|18669.3|18643.3|18698.8|18672.8|18631.1|18605.1|0
1744395300000|2025-04-11 18:15:00|18665.6|18639.6|18621.8|18595.8|18690.2|18664.2|18604.8|18578.8|0
1744395600000|2025-04-11 18:20:00|18619.1|18593.1|18637|18611|18650.1|18624.1|18593.8|18567.8|0
1744395900000|2025-04-11 18:25:00|18637.6|18611.6|18638.1|18612.1|18643|18617|18591.6|18565.6|0
1744396200000|2025-04-11 18:30:00|18644.3|18618.3|18637.2|18611.2|18656.1|18630.1|18623.8|18597.8|0
1744396500000|2025-04-11 18:35:00|18634.6|18608.6|18654.8|18628.8|18683|18657|18619.1|18593.1|0
1744396800000|2025-04-11 18:40:00|18657.8|18631.8|18671.8|18645.8|18688.3|18662.3|18655.3|18629.3|0
1744397100000|2025-04-11 18:45:00|18672|18646|18687.3|18661.3|18703.3|18677.3|18666.6|18640.6|0
1744397400000|2025-04-11 18:50:00|18692.3|18666.3|18662.8|18636.8|18692.3|18666.3|18595|18569|0
1744397700000|2025-04-11 18:55:00|18663.6|18637.6|18613.8|18587.8|18675.7|18649.7|18606.1|18580.1|0
1744398000000|2025-04-11 19:00:00|18612.6|18586.6|18674.1|18648.1|18693.1|18667.1|18612.3|18586.3|0
1744398300000|2025-04-11 19:05:00|18673.8|18647.8|18705.2|18679.2|18708.3|18682.3|18648.7|18622.7|0
1744398600000|2025-04-11 19:10:00|18704.7|18678.7|18721.1|18695.1|18729.6|18703.6|18685|18659|0
1744398900000|2025-04-11 19:15:00|18723.1|18697.1|18717.8|18691.8|18728.5|18702.5|18670.1|18644.1|0
1744399200000|2025-04-11 19:20:00|18719|18693|18734.6|18708.6|18742.5|18716.5|18706.3|18680.3|0
1744399500000|2025-04-11 19:25:00|18735|18709|18706.2|18680.2|18740.6|18714.6|18695|18669|0
1744399800000|2025-04-11 19:30:00|18703.1|18677.1|18712.2|18686.2|18720.1|18694.1|18672.2|18646.2|0
1744400100000|2025-04-11 19:35:00|18711.7|18685.7|18692.5|18666.5|18711.7|18685.7|18655.1|18629.1|0
1744400400000|2025-04-11 19:40:00|18694.8|18668.8|18715.7|18689.7|18721|18695|18688.7|18662.7|0
1744400700000|2025-04-11 19:45:00|18718|18692|18700.6|18674.6|18718.3|18692.3|18678.7|18652.7|0
1744401000000|2025-04-11 19:50:00|18720.1|18694.1|18708.8|18682.8|18724.3|18698.3|18666.8|18640.8|0
1744401300000|2025-04-11 19:55:00|18725.5|18699.5|18686|18660|18730.3|18704.3|18675.5|18649.5|0
1744401600000|2025-04-11 20:00:00|18681|18655|18679.5|18653.5|18704.7|18678.7|18671|18645|0
1744401900000|2025-04-11 20:05:00|18679|18653|18671.7|18645.7|18684.2|18658.2|18660|18634|0
1744402200000|2025-04-11 20:10:00|18671|18645|18686|18660|18692|18666|18661.7|18635.7|0
1744402500000|2025-04-11 20:15:00|18688.2|18662.2|18701.5|18675.5|18712.7|18686.7|18684.5|18658.5|0
1744402800000|2025-04-11 20:20:00|18703|18677|18685.5|18659.5|18704|18678|18677.5|18651.5|0
1744403100000|2025-04-11 20:25:00|18684.7|18658.7|18689.5|18663.5|18701.7|18675.7|18684.7|18658.7|0
1744403400000|2025-04-11 20:30:00|18690|18664|18693.7|18667.7|18698|18672|18689.2|18663.2|0
1744403700000|2025-04-11 20:35:00|18694.5|18668.5|18697.5|18671.5|18698|18672|18689|18663|0
1744404000000|2025-04-11 20:40:00|18697.2|18671.2|18705.7|18679.7|18708.2|18682.2|18695.2|18669.2|0
1744404300000|2025-04-11 20:45:00|18706.2|18680.2|18711.2|18685.2|18713.5|18687.5|18704.2|18678.2|0
1744404600000|2025-04-11 20:50:00|18711.7|18685.7|18698|18672|18711.7|18685.7|18698|18672|0
1744404900000|2025-04-11 20:55:00|18699|18673|18695.7|18669.7|18699.7|18673.7|18684.2|18658.2|0
1744439700000|2025-04-12 06:35:00|18689.2|18671.2|18689.2|18671.2|18689.2|18671.2|18689.2|18671.2|0
1744440000000|2025-04-12 06:40:00|18691.7|18673.7|18691.7|18673.7|18691.7|18673.7|18691.7|18673.7|0
1744441500000|2025-04-12 07:05:00|18689.9|18671.9|18689.9|18671.9|18689.9|18671.9|18689.9|18671.9|0
1744442100000|2025-04-12 07:15:00|18679.9|18661.9|18679.9|18661.9|18679.9|18661.9|18679.9|18661.9|0
1744442700000|2025-04-12 07:25:00|18670.9|18652.9|18670.9|18652.9|18670.9|18652.9|18670.9|18652.9|0
1744443000000|2025-04-12 07:30:00|18668.5|18650.5|18668.5|18650.5|18668.5|18650.5|18668.5|18650.5|0
1744443300000|2025-04-12 07:35:00|18677.5|18659.5|18677.5|18659.5|18677.5|18659.5|18677.5|18659.5|0
1744443600000|2025-04-12 07:40:00|18673.5|18655.5|18676.5|18658.5|18676.5|18658.5|18673.5|18655.5|0
1744443900000|2025-04-12 07:45:00|18675.7|18657.7|18675.7|18657.7|18675.7|18657.7|18675.7|18657.7|0
1744444800000|2025-04-12 08:00:00|18677.9|18659.9|18677.9|18659.9|18677.9|18659.9|18677.9|18659.9|0
1744445100000|2025-04-12 08:05:00|18686.6|18668.6|18686.6|18668.6|18686.6|18668.6|18686.6|18668.6|0
1744445400000|2025-04-12 08:10:00|18695.3|18677.3|18695.3|18677.3|18695.3|18677.3|18695.3|18677.3|0
1744445700000|2025-04-12 08:15:00|18704.1|18686.1|18684|18666|18704.1|18686.1|18684|18666|0
1744446000000|2025-04-12 08:20:00|18677|18659|18674.8|18656.8|18677|18659|18674.8|18656.8|0
1744446300000|2025-04-12 08:25:00|18671.8|18653.8|18666.8|18648.8|18671.8|18653.8|18666.8|18648.8|0
1744446900000|2025-04-12 08:35:00|18667.8|18649.8|18679.6|18661.6|18679.6|18661.6|18667.8|18649.8|0
1744447200000|2025-04-12 08:40:00|18684.6|18666.6|18672.6|18654.6|18684.6|18666.6|18672.6|18654.6|0
1744447500000|2025-04-12 08:45:00|18673.6|18655.6|18664.6|18646.6|18675.6|18657.6|18664.6|18646.6|0
1744447800000|2025-04-12 08:50:00|18666.6|18648.6|18666.6|18648.6|18666.6|18648.6|18666.6|18648.6|0
1744448100000|2025-04-12 08:55:00|18675.3|18657.3|18671.3|18653.3|18675.3|18657.3|18671.3|18653.3|0
1744448400000|2025-04-12 09:00:00|18683.3|18665.3|18682.3|18664.3|18684.3|18666.3|18682.3|18664.3|0
1744448700000|2025-04-12 09:05:00|18691.1|18673.1|18679.1|18661.1|18691.1|18673.1|18679.1|18661.1|0
1744449000000|2025-04-12 09:10:00|18672.1|18654.1|18661.1|18643.1|18672.1|18654.1|18661.1|18643.1|0
1744449300000|2025-04-12 09:15:00|18661|18643|18661|18643|18661|18643|18661|18643|0
1744449600000|2025-04-12 09:20:00|18661.4|18643.4|18665.4|18647.4|18665.4|18647.4|18661.4|18643.4|0
1744449900000|2025-04-12 09:25:00|18659.4|18641.4|18659.4|18641.4|18659.4|18641.4|18659.4|18641.4|0
1744450200000|2025-04-12 09:30:00|18657.7|18639.7|18660.7|18642.7|18666.7|18648.7|18655.7|18637.7|0
1744450500000|2025-04-12 09:35:00|18662.4|18644.4|18662.4|18644.4|18662.4|18644.4|18662.4|18644.4|0
1744450800000|2025-04-12 09:40:00|18666.4|18648.4|18666.4|18648.4|18666.4|18648.4|18666.4|18648.4|0
1744451100000|2025-04-12 09:45:00|18670.4|18652.4|18670.4|18652.4|18670.4|18652.4|18670.4|18652.4|0
1744451400000|2025-04-12 09:50:00|18673.9|18655.9|18664.9|18646.9|18673.9|18655.9|18664.9|18646.9|0
1744451700000|2025-04-12 09:55:00|18662.9|18644.9|18664.4|18646.4|18664.4|18646.4|18659.4|18641.4|0
1744452000000|2025-04-12 10:00:00|18662.4|18644.4|18662.4|18644.4|18662.4|18644.4|18662.4|18644.4|0
1744452600000|2025-04-12 10:10:00|18660.4|18642.4|18660.4|18642.4|18660.4|18642.4|18660.4|18642.4|0
1744452900000|2025-04-12 10:15:00|18659.4|18641.4|18657.4|18639.4|18659.4|18641.4|18657.4|18639.4|0
1744453200000|2025-04-12 10:20:00|18666.2|18648.2|18666.2|18648.2|18666.2|18648.2|18666.2|18648.2|0
1744453500000|2025-04-12 10:25:00|18658.2|18640.2|18659.2|18641.2|18659.2|18641.2|18656.2|18638.2|0
1744453800000|2025-04-12 10:30:00|18656.2|18638.2|18656.2|18638.2|18656.2|18638.2|18656.2|18638.2|0
1744454100000|2025-04-12 10:35:00|18654.2|18636.2|18655.2|18637.2|18655.2|18637.2|18654.2|18636.2|0
1744454400000|2025-04-12 10:40:00|18651.2|18633.2|18649.2|18631.2|18651.2|18633.2|18649.2|18631.2|0
1744454700000|2025-04-12 10:45:00|18650.2|18632.2|18650.2|18632.2|18650.2|18632.2|18650.2|18632.2|0
1744455000000|2025-04-12 10:50:00|18641.4|18623.4|18651.4|18633.4|18651.4|18633.4|18641.4|18623.4|0
1744455300000|2025-04-12 10:55:00|18651.5|18633.5|18653.5|18635.5|18653.5|18635.5|18650.5|18632.5|0
1744455600000|2025-04-12 11:00:00|18655.5|18637.5|18661.9|18643.9|18663.9|18645.9|18655.5|18637.5|0
1744455900000|2025-04-12 11:05:00|18662.9|18644.9|18662.9|18644.9|18662.9|18644.9|18662.9|18644.9|0
1744456200000|2025-04-12 11:10:00|18663.9|18645.9|18663.9|18645.9|18663.9|18645.9|18663.9|18645.9|0
1744456500000|2025-04-12 11:15:00|18665.9|18647.9|18671.9|18653.9|18671.9|18653.9|18665.9|18647.9|0
1744456800000|2025-04-12 11:20:00|18671.2|18653.2|18669.9|18651.9|18671.2|18653.2|18669.2|18651.2|0
1744457400000|2025-04-12 11:30:00|18665.9|18647.9|18665.9|18647.9|18665.9|18647.9|18665.9|18647.9|0
1744457700000|2025-04-12 11:35:00|18660.9|18642.9|18660.9|18642.9|18660.9|18642.9|18660.9|18642.9|0
1744458000000|2025-04-12 11:40:00|18661.9|18643.9|18661.9|18643.9|18661.9|18643.9|18661.9|18643.9|0
1744458300000|2025-04-12 11:45:00|18660.9|18642.9|18660.5|18642.5|18660.9|18642.9|18660.5|18642.5|0
1744458600000|2025-04-12 11:50:00|18663.5|18645.5|18663.5|18645.5|18663.5|18645.5|18663.5|18645.5|0
1744459200000|2025-04-12 12:00:00|18664.5|18646.5|18664.5|18646.5|18664.5|18646.5|18664.5|18646.5|0
1744459500000|2025-04-12 12:05:00|18662.5|18644.5|18662.9|18644.9|18662.9|18644.9|18662.5|18644.5|0
1744459800000|2025-04-12 12:10:00|18671.9|18653.9|18671.9|18653.9|18671.9|18653.9|18669.9|18651.9|0
1744460100000|2025-04-12 12:15:00|18676.9|18658.9|18676.9|18658.9|18676.9|18658.9|18676.9|18658.9|0
1744460400000|2025-04-12 12:20:00|18677.6|18659.6|18678.9|18660.9|18678.9|18660.9|18677.6|18659.6|0
1744460700000|2025-04-12 12:25:00|18679.9|18661.9|18685.8|18667.8|18685.9|18667.9|18679.9|18661.9|0
1744461000000|2025-04-12 12:30:00|18694.5|18676.5|18679.9|18661.9|18698.9|18680.9|18676.9|18658.9|0
1744461300000|2025-04-12 12:35:00|18686.9|18668.9|18688.6|18670.6|18688.6|18670.6|18682.3|18664.3|0
1744461600000|2025-04-12 12:40:00|18693|18675|18686.5|18668.5|18699.1|18681.1|18684.5|18666.5|0
1744461900000|2025-04-12 12:45:00|18689.5|18671.5|18694|18676|18694|18676|18687|18669|0
1744462200000|2025-04-12 12:50:00|18685|18667|18680.5|18662.5|18691.1|18673.1|18678.1|18660.1|0
1744462500000|2025-04-12 12:55:00|18689.2|18671.2|18690.3|18672.3|18691.2|18673.2|18682.2|18664.2|0
1744462800000|2025-04-12 13:00:00|18692|18674|18706.5|18688.5|18719.1|18701.1|18692|18674|0
1744463100000|2025-04-12 13:05:00|18715.2|18697.2|18744.6|18726.6|18754.9|18736.9|18708.2|18690.2|0
1744463400000|2025-04-12 13:10:00|18753.3|18735.3|18743.4|18725.4|18761.7|18743.7|18743.4|18725.4|0
1744463700000|2025-04-12 13:15:00|18752.1|18734.1|18759.9|18741.9|18759.9|18741.9|18746.3|18728.3|0
1744464000000|2025-04-12 13:20:00|18768.7|18750.7|18799.8|18781.8|18799.8|18781.8|18768.7|18750.7|0
1744464300000|2025-04-12 13:25:00|18800.5|18782.5|18825.7|18807.7|18825.7|18807.7|18800.5|18782.5|0
1744464600000|2025-04-12 13:30:00|18850.7|18832.7|18850.7|18832.7|18850.7|18832.7|18850.7|18832.7|0
1744464900000|2025-04-12 13:35:00|18852.3|18834.3|18867.6|18849.6|18868|18850|18852.3|18834.3|0
1744465200000|2025-04-12 13:40:00|18882.6|18864.6|18919.2|18901.2|18919.2|18901.2|18882.5|18864.5|0
1744465500000|2025-04-12 13:45:00|18931.4|18913.4|18903.8|18885.8|18937.2|18919.2|18903.8|18885.8|0
1744465800000|2025-04-12 13:50:00|18901.3|18883.3|18942.3|18924.3|18952.5|18934.5|18881.8|18863.8|0
1744466100000|2025-04-12 13:55:00|18941.7|18923.7|18963.5|18945.5|18971.5|18953.5|18941.7|18923.7|0
1744466400000|2025-04-12 14:00:00|18961.1|18943.1|18953.4|18935.4|18961.1|18943.1|18953.4|18935.4|0
1744466700000|2025-04-12 14:05:00|18952.2|18934.2|19017|18993|19019.7|19001.7|18952.2|18934.2|0
1744467000000|2025-04-12 14:10:00|19011.2|18987.2|19047.9|19023.9|19047.9|19023.9|19011.2|18987.2|0
1744467300000|2025-04-12 14:15:00|19048.1|19024.1|19049.4|19025.4|19050.7|19026.7|19033.4|19009.4|0
1744467600000|2025-04-12 14:20:00|19051.8|19027.8|19054.3|19030.3|19064.1|19040.1|19051.8|19027.8|0
1744467900000|2025-04-12 14:25:00|19066.2|19042.2|19150.6|19120.6|19150.6|19120.6|19066.2|19042.2|0
1744468200000|2025-04-12 14:30:00|19153.5|19123.5|19051.8|19021.8|19156|19126|19028.4|18998.4|0
1744468500000|2025-04-12 14:35:00|19041.8|19011.8|19021.4|18991.4|19045.1|19015.1|19006.9|18976.9|0
1744468800000|2025-04-12 14:40:00|19021.6|18991.6|19135.2|19105.2|19138.1|19108.1|19021.6|18991.6|0
1744469100000|2025-04-12 14:45:00|19135.1|19105.1|19104.7|19074.7|19135.1|19105.1|19104.7|19074.7|0
1744469400000|2025-04-12 14:50:00|19103.8|19073.8|19094.1|19064.1|19103.8|19073.8|19094.1|19064.1|0
1744469700000|2025-04-12 14:55:00|19093.5|19063.5|19083.6|19053.6|19093.5|19063.5|19083.6|19053.6|0
1744470000000|2025-04-12 15:00:00|19085.6|19055.6|19102.5|19072.5|19102.5|19072.5|19082.2|19052.2|0
1744470300000|2025-04-12 15:05:00|19102.6|19072.6|19115|19085|19115|19085|19102.6|19072.6|0
1744470600000|2025-04-12 15:10:00|19114.8|19084.8|19111.9|19081.9|19114.8|19084.8|19111.9|19081.9|0
1744471200000|2025-04-12 15:20:00|19122.9|19092.9|19130.2|19100.2|19130.2|19100.2|19122.9|19092.9|0
1744471500000|2025-04-12 15:25:00|19128.7|19098.7|19102.7|19072.7|19128.7|19098.7|19102.7|19072.7|0
1744471800000|2025-04-12 15:30:00|19095.5|19065.5|19095.5|19065.5|19095.5|19065.5|19095.5|19065.5|0
1744472100000|2025-04-12 15:35:00|19105.5|19075.5|19107.2|19077.2|19107.2|19077.2|19100.2|19070.2|0
1744472400000|2025-04-12 15:40:00|19106.6|19076.6|19130.7|19100.7|19130.7|19100.7|19106.6|19076.6|0
1744472700000|2025-04-12 15:45:00|19117.6|19087.6|19117.9|19087.9|19135|19105|19115|19085|0
1744473000000|2025-04-12 15:50:00|19132.9|19102.9|19120.6|19090.6|19135.2|19105.2|19120.6|19090.6|0
1744473300000|2025-04-12 15:55:00|19119.3|19089.3|19119.3|19089.3|19119.3|19089.3|19119.3|19089.3|0
1744473600000|2025-04-12 16:00:00|19126.6|19096.6|19120.9|19090.9|19135.9|19105.9|19120.9|19090.9|0
1744473900000|2025-04-12 16:05:00|19123.8|19093.8|19119.1|19089.1|19123.8|19093.8|19116.8|19086.8|0
1744474200000|2025-04-12 16:10:00|19119.4|19089.4|19116.5|19086.5|19119.4|19089.4|19116.5|19086.5|0
1744474800000|2025-04-12 16:20:00|19115.7|19085.7|19115.4|19085.4|19115.7|19085.7|19115.4|19085.4|0
1744475100000|2025-04-12 16:25:00|19100.9|19070.9|19048.7|19018.7|19100.9|19070.9|19045.8|19015.8|0
1744475400000|2025-04-12 16:30:00|19045.8|19015.8|19037.5|19007.5|19045.8|19015.8|19023.2|18993.2|0
1744475700000|2025-04-12 16:35:00|19038.3|19008.3|19077.6|19047.6|19077.6|19047.6|19038.3|19008.3|0
1744476000000|2025-04-12 16:40:00|19092.1|19062.1|19108.1|19078.1|19108.1|19078.1|19092.1|19062.1|0
1744476300000|2025-04-12 16:45:00|19114.1|19084.1|19117.6|19087.6|19117.8|19087.8|19114.1|19084.1|0
1744476600000|2025-04-12 16:50:00|19119.1|19089.1|19107.4|19077.4|19121.9|19091.9|19107.4|19077.4|0
1744476900000|2025-04-12 16:55:00|19097.4|19067.4|19094.4|19064.4|19097.4|19067.4|19091.5|19061.5|0
1744477200000|2025-04-12 17:00:00|19091.5|19061.5|19098.8|19068.8|19098.8|19068.8|19091.5|19061.5|0
1744477500000|2025-04-12 17:05:00|19101.7|19071.7|19102.6|19072.6|19104|19074|19101.7|19071.7|0
1744477800000|2025-04-12 17:10:00|19101.9|19071.9|19101.9|19071.9|19101.9|19071.9|19101.9|19071.9|0
1744478100000|2025-04-12 17:15:00|19101.6|19071.6|19101.6|19071.6|19101.6|19071.6|19101.6|19071.6|0
1744478400000|2025-04-12 17:20:00|19101.4|19071.4|19113.3|19083.3|19113.4|19083.4|19101.4|19071.4|0
1744478700000|2025-04-12 17:25:00|19129.3|19099.3|19152.2|19122.2|19153.5|19123.5|19129.3|19099.3|0
1744479000000|2025-04-12 17:30:00|19153.3|19123.3|19187.3|19157.3|19187.3|19157.3|19153.3|19123.3|0
1744479300000|2025-04-12 17:35:00|19188.7|19158.7|19199.9|19169.9|19207.4|19177.4|19180.9|19150.9|0
1744479600000|2025-04-12 17:40:00|19186.8|19156.8|19185.2|19155.2|19191.2|19161.2|19182.5|19152.5|0
1744479900000|2025-04-12 17:45:00|19183.9|19153.9|19196.8|19166.8|19196.8|19166.8|19182.5|19152.5|0
1744480500000|2025-04-12 17:55:00|19202.8|19172.8|19207.5|19177.5|19211.4|19181.4|19202.4|19172.4|0
1744480800000|2025-04-12 18:00:00|19208|19178|19218.7|19188.7|19218.7|19188.7|19208|19178|0
1744481100000|2025-04-12 18:05:00|19219.2|19189.2|19220.9|19190.9|19240.7|19210.7|19219.2|19189.2|0
1744481400000|2025-04-12 18:10:00|19219.7|19189.7|19232.6|19202.6|19232.6|19202.6|19219.7|19189.7|0
1744481700000|2025-04-12 18:15:00|19235.5|19205.5|19273.2|19243.2|19274.3|19244.3|19235.5|19205.5|0
1744482000000|2025-04-12 18:20:00|19283.2|19253.2|19260.9|19230.9|19283.2|19253.2|19255.9|19225.9|0
1744482300000|2025-04-12 18:25:00|19263.9|19233.9|19263.9|19233.9|19263.9|19233.9|19263.9|19233.9|0
1744482600000|2025-04-12 18:30:00|19257|19227|19257|19227|19257|19227|19257|19227|0
1744482900000|2025-04-12 18:35:00|19255.7|19225.7|19253.9|19223.9|19256.2|19226.2|19250.9|19220.9|0
1744483200000|2025-04-12 18:40:00|19242.5|19212.5|19251.6|19221.6|19251.6|19221.6|19240.1|19210.1|0
1744483500000|2025-04-12 18:45:00|19237|19207|19230.8|19200.8|19244.3|19214.3|19221.2|19191.2|0
1744483800000|2025-04-12 18:50:00|19238.8|19208.8|19238.8|19208.8|19238.8|19208.8|19238.8|19208.8|0
1744484100000|2025-04-12 18:55:00|19223.8|19193.8|19218|19188|19227.9|19197.9|19216.8|19186.8|0
1744484400000|2025-04-12 19:00:00|19220.9|19190.9|19219|19189|19221|19191|19219|19189|0
1744484700000|2025-04-12 19:05:00|19219.7|19189.7|19232.7|19202.7|19233.8|19203.8|19219.7|19189.7|0
1744485000000|2025-04-12 19:10:00|19235.3|19205.3|19254.3|19224.3|19257.8|19227.8|19232.8|19202.8|0
1744485300000|2025-04-12 19:15:00|19253.6|19223.6|19239.2|19209.2|19253.6|19223.6|19239.2|19209.2|0
1744485600000|2025-04-12 19:20:00|19236.6|19206.6|19236|19206|19236.6|19206.6|19236|19206|0
1744485900000|2025-04-12 19:25:00|19248|19218|19247.5|19217.5|19248|19218|19247.5|19217.5|0
1744486200000|2025-04-12 19:30:00|19246.7|19216.7|19266.7|19236.7|19266.7|19236.7|19246.7|19216.7|0
1744486500000|2025-04-12 19:35:00|19252.2|19222.2|19252.2|19222.2|19252.2|19222.2|19252.2|19222.2|0
1744486800000|2025-04-12 19:40:00|19237.6|19207.6|19237.6|19207.6|19237.6|19207.6|19237.6|19207.6|0
1744487100000|2025-04-12 19:45:00|19236.2|19206.2|19236.2|19206.2|19236.2|19206.2|19236.2|19206.2|0
1744487400000|2025-04-12 19:50:00|19256.2|19226.2|19271.4|19241.4|19271.4|19241.4|19256.2|19226.2|0
1744487700000|2025-04-12 19:55:00|19272|19242|19308.7|19278.7|19314|19284|19271.4|19241.4|0
1744488000000|2025-04-12 20:00:00|19305.7|19275.7|19279|19249|19311.6|19281.6|19279|19249|0
1744488300000|2025-04-12 20:05:00|19276.1|19246.1|19274.9|19244.9|19276.4|19246.4|19274.9|19244.9|0
1744488600000|2025-04-12 20:10:00|19275.1|19245.1|19271.3|19241.3|19285|19255|19271.3|19241.3|0
1744488900000|2025-04-12 20:15:00|19267.9|19237.9|19284.7|19254.7|19284.7|19254.7|19267.9|19237.9|0
1744489200000|2025-04-12 20:20:00|19299.7|19269.7|19296.7|19266.7|19299.7|19269.7|19296.7|19266.7|0
1744489500000|2025-04-12 20:25:00|19296.6|19266.6|19296.6|19266.6|19296.6|19266.6|19296.6|19266.6|0
1744489800000|2025-04-12 20:30:00|19297.9|19267.9|19297.9|19267.9|19297.9|19267.9|19297.9|19267.9|0
1744490100000|2025-04-12 20:35:00|19299|19269|19300.5|19270.5|19304.1|19274.1|19292|19262|0
1744490400000|2025-04-12 20:40:00|19301.2|19271.2|19301.2|19271.2|19301.2|19271.2|19301.2|19271.2|0
1744490700000|2025-04-12 20:45:00|19311.2|19281.2|19313.7|19278.7|19313.7|19281.2|19311.2|19278.7|0
1744491000000|2025-04-12 20:50:00|19331.2|19296.2|19370.2|19335.2|19372.4|19337.4|19331.2|19296.2|0
1744491300000|2025-04-12 20:55:00|19377.8|19342.8|19356.2|19321.2|19377.8|19342.8|19356.2|19321.2|0
1744491600000|2025-04-12 21:00:00|19355.9|19320.9|19338.9|19303.9|19355.9|19320.9|19338.9|19303.9|0
1744491900000|2025-04-12 21:05:00|19345.7|19310.7|19352.6|19317.6|19352.6|19317.6|19345.7|19310.7|0
1744492200000|2025-04-12 21:10:00|19355.1|19320.1|19355.5|19320.5|19360.6|19325.6|19355.1|19320.1|0
1744492500000|2025-04-12 21:15:00|19354.2|19319.2|19354.2|19319.2|19354.2|19319.2|19354.2|19319.2|0
1744492800000|2025-04-12 21:20:00|19353.5|19318.5|19353.5|19318.5|19353.5|19318.5|19353.5|19318.5|0
1744493100000|2025-04-12 21:25:00|19353.4|19318.4|19358|19323|19358|19323|19350|19315|0
1744493400000|2025-04-12 21:30:00|19357.2|19322.2|19355.7|19320.7|19357.2|19322.2|19355.7|19320.7|0
1744493700000|2025-04-12 21:35:00|19357.7|19322.7|19357.5|19322.5|19357.7|19322.7|19357|19322|0
1744494000000|2025-04-12 21:40:00|19360.5|19325.5|19361.4|19326.4|19361.4|19326.4|19349.4|19314.4|0
1744494300000|2025-04-12 21:45:00|19364.4|19329.4|19364.4|19329.4|19364.4|19329.4|19364.4|19329.4|0
1744494600000|2025-04-12 21:50:00|19364.1|19329.1|19364.1|19329.1|19364.1|19329.1|19364.1|19329.1|0
1744494900000|2025-04-12 21:55:00|19347.3|19312.3|19360.8|19322.8|19360.8|19322.8|19347.3|19310.8|0
1744495200000|2025-04-12 22:00:00|19365.8|19327.8|19311.9|19273.9|19365.8|19327.8|19297|19259|0
1744495500000|2025-04-12 22:05:00|19313.9|19275.9|19301.3|19263.3|19332.7|19294.7|19301.3|19263.3|0
1744495800000|2025-04-12 22:10:00|19304.7|19266.7|19314.9|19276.9|19321.9|19283.9|19299.9|19261.9|0
1744496100000|2025-04-12 22:15:00|19315.7|19277.7|19308|19270|19346.5|19308.5|19308|19270|0
1744496400000|2025-04-12 22:20:00|19314.8|19276.8|19300.3|19262.3|19320.7|19282.7|19300.3|19262.3|0
1744496700000|2025-04-12 22:25:00|19301|19263|19263.5|19225.5|19301|19263|19262.7|19224.7|0
1744497000000|2025-04-12 22:30:00|19260.1|19222.1|19284.7|19246.7|19297.3|19259.3|19256.1|19218.1|0
1744497300000|2025-04-12 22:35:00|19295.7|19257.7|19312.7|19274.7|19312.7|19274.7|19295.7|19257.7|0
1744497600000|2025-04-12 22:40:00|19304.7|19266.7|19300.1|19262.1|19304.7|19266.7|19294.1|19256.1|0
1744497900000|2025-04-12 22:45:00|19300.3|19262.3|19310.5|19272.5|19318.5|19280.5|19300.3|19262.3|0
1744498200000|2025-04-12 22:50:00|19303.5|19265.5|19306.9|19268.9|19306.9|19268.9|19303.5|19265.5|0
1744498500000|2025-04-12 22:55:00|19300.9|19262.9|19300.9|19262.9|19300.9|19262.9|19300.9|19262.9|0
1744498800000|2025-04-12 23:00:00|19296.9|19258.9|19288.5|19250.5|19296.9|19258.9|19288.5|19250.5|0
1744499100000|2025-04-12 23:05:00|19287.8|19249.8|19287.8|19249.8|19287.8|19249.8|19287.8|19249.8|0
1744499400000|2025-04-12 23:10:00|19288.2|19250.2|19272.8|19234.8|19288.2|19250.2|19272.8|19234.8|0
1744499700000|2025-04-12 23:15:00|19267.8|19229.8|19252.2|19214.2|19270.8|19232.8|19252.2|19214.2|0
1744500000000|2025-04-12 23:20:00|19255.6|19217.6|19250.2|19212.2|19266.6|19228.6|19250.2|19212.2|0
1744500300000|2025-04-12 23:25:00|19244.2|19206.2|19267|19229|19274|19236|19242.8|19204.8|0
1744500600000|2025-04-12 23:30:00|19263|19225|19272|19234|19276|19238|19263|19225|0
1744500900000|2025-04-12 23:35:00|19272.8|19234.8|19272.8|19234.8|19272.8|19234.8|19272.8|19234.8|0
1744501200000|2025-04-12 23:40:00|19271.1|19233.1|19287.1|19249.1|19287.1|19249.1|19271.1|19233.1|0
1744501500000|2025-04-12 23:45:00|19283.1|19245.1|19283.5|19245.5|19283.5|19245.5|19283.1|19245.1|0
1744501800000|2025-04-12 23:50:00|19298.5|19260.5|19313.1|19275.1|19313.1|19275.1|19294.5|19256.5|0
1744502100000|2025-04-12 23:55:00|19303.1|19265.1|19303.1|19265.1|19303.1|19265.1|19303.1|19265.1|0
1744502400000|2025-04-13 00:00:00|19315|19277|19346.2|19308.2|19354.2|19316.2|19315|19277|0
1744502700000|2025-04-13 00:05:00|19342.2|19304.2|19342.7|19304.7|19342.7|19304.7|19342.2|19304.2|0
1744503000000|2025-04-13 00:10:00|19360.7|19322.7|19365.1|19327.1|19365.1|19327.1|19359.8|19321.8|0
1744503300000|2025-04-13 00:15:00|19372.1|19334.1|19327.5|19289.5|19375.1|19337.1|19313.8|19275.8|0
1744503900000|2025-04-13 00:25:00|19321.5|19283.5|19309.5|19271.5|19321.5|19283.5|19309.5|19271.5|0
1744504200000|2025-04-13 00:30:00|19304.5|19266.5|19315.6|19277.6|19315.6|19277.6|19298.1|19260.1|0
1744504500000|2025-04-13 00:35:00|19341.6|19303.6|19380.9|19342.9|19418.2|19380.2|19341.6|19303.6|0
1744504800000|2025-04-13 00:40:00|19377.9|19339.9|19371.9|19333.9|19377.9|19339.9|19371.9|19333.9|0
1744505100000|2025-04-13 00:45:00|19379.9|19341.9|19381.9|19343.9|19381.9|19343.9|19379.9|19341.9|0
1744505400000|2025-04-13 00:50:00|19388.9|19350.9|19396|19358|19396|19358|19388.9|19350.9|0
1744505700000|2025-04-13 00:55:00|19394.6|19356.6|19399|19361|19399|19361|19394.6|19356.6|0
1744506000000|2025-04-13 01:00:00|19400.4|19362.4|19382.7|19344.7|19400.4|19362.4|19382.7|19344.7|0
1744506300000|2025-04-13 01:05:00|19390.7|19352.7|19416.9|19378.9|19417.7|19379.7|19378.7|19340.7|0
1744506600000|2025-04-13 01:10:00|19425.9|19387.9|19433.4|19395.4|19452.8|19414.8|19425.9|19387.9|0
1744506900000|2025-04-13 01:15:00|19447.4|19409.4|19458.4|19420.4|19458.4|19420.4|19447.4|19409.4|0
1744507200000|2025-04-13 01:20:00|19448.4|19410.4|19405.4|19367.4|19448.4|19410.4|19388.4|19350.4|0
1744507500000|2025-04-13 01:25:00|19404.7|19366.7|19398.1|19360.1|19404.7|19366.7|19398.1|19360.1|0
1744507800000|2025-04-13 01:30:00|19406.1|19368.1|19430.7|19392.7|19432.1|19394.1|19406.1|19368.1|0
1744508100000|2025-04-13 01:35:00|19455.7|19417.7|19453.5|19415.5|19455.7|19417.7|19453.5|19415.5|0
1744508400000|2025-04-13 01:40:00|19453.1|19415.1|19411.7|19373.7|19453.1|19415.1|19411.7|19373.7|0
1744508700000|2025-04-13 01:45:00|19414.7|19376.7|19419.4|19381.4|19419.5|19381.5|19414.5|19376.5|0
1744509000000|2025-04-13 01:50:00|19402.4|19364.4|19402.4|19364.4|19402.4|19364.4|19402.4|19364.4|0
1744509300000|2025-04-13 01:55:00|19402|19364|19402|19364|19402|19364|19402|19364|0
1744509600000|2025-04-13 02:00:00|19390.1|19352.1|19390.1|19352.1|19390.1|19352.1|19390.1|19352.1|0
1744509900000|2025-04-13 02:05:00|19396.8|19358.8|19396.8|19358.8|19396.8|19358.8|19396.8|19358.8|0
1744510500000|2025-04-13 02:15:00|19397.1|19359.1|19397.1|19359.1|19397.1|19359.1|19397.1|19359.1|0
1744511100000|2025-04-13 02:25:00|19397.4|19359.4|19397.4|19359.4|19397.4|19359.4|19397.4|19359.4|0
1744511700000|2025-04-13 02:35:00|19402.4|19364.4|19405.8|19367.8|19405.8|19367.8|19402.4|19364.4|0
1744512600000|2025-04-13 02:50:00|19399|19361|19399|19361|19399|19361|19399|19361|0
1744512900000|2025-04-13 02:55:00|19405|19367|19405|19367|19405|19367|19405|19367|0
1744513200000|2025-04-13 03:00:00|19387.7|19349.7|19387.7|19349.7|19387.7|19349.7|19387.7|19349.7|0
1744513500000|2025-04-13 03:05:00|19386.4|19348.4|19387.7|19349.7|19387.7|19349.7|19386.4|19348.4|0
1744514100000|2025-04-13 03:15:00|19388.7|19350.7|19388.7|19350.7|19388.7|19350.7|19388.7|19350.7|0
1744514700000|2025-04-13 03:25:00|19371.2|19333.2|19331|19293|19371.2|19333.2|19331|19293|0
1744515300000|2025-04-13 03:35:00|19329.4|19291.4|19329.4|19291.4|19329.4|19291.4|19329.4|19291.4|0
1744516500000|2025-04-13 03:55:00|19338.4|19300.4|19338.4|19300.4|19338.4|19300.4|19338.4|19300.4|0
1744519800000|2025-04-13 04:50:00|19347.4|19309.4|19347.4|19309.4|19347.4|19309.4|19347.4|19309.4|0
1744523100000|2025-04-13 05:45:00|19354.4|19316.4|19373.4|19335.4|19373.4|19335.4|19354.4|19316.4|0
1744524300000|2025-04-13 06:05:00|19364.6|19326.6|19362.4|19324.4|19364.6|19326.6|19362.4|19324.4|0
1744524600000|2025-04-13 06:10:00|19361.1|19323.1|19361|19323|19361.1|19323.1|19361|19323|0
1744524900000|2025-04-13 06:15:00|19357.7|19319.7|19346.4|19308.4|19357.7|19319.7|19346.4|19308.4|0
1744525200000|2025-04-13 06:20:00|19346.5|19308.5|19347.2|19309.2|19348.5|19310.5|19346.5|19308.5|0
1744525500000|2025-04-13 06:25:00|19342.2|19304.2|19340.2|19302.2|19342.2|19304.2|19340.2|19302.2|0
1744525800000|2025-04-13 06:30:00|19341|19303|19341|19303|19341|19303|19341|19303|0
1744526100000|2025-04-13 06:35:00|19339.7|19301.7|19339.7|19301.7|19339.7|19301.7|19339.7|19301.7|0
1744526400000|2025-04-13 06:40:00|19339.5|19301.5|19339.7|19301.7|19339.7|19301.7|19339.5|19301.5|0
1744526700000|2025-04-13 06:45:00|19338|19300|19341.4|19303.4|19341.4|19303.4|19338|19300|0
1744527000000|2025-04-13 06:50:00|19342|19304|19341.5|19303.5|19342.1|19304.1|19341.4|19303.4|0
1744527300000|2025-04-13 06:55:00|19341.6|19303.6|19340.7|19302.7|19342.3|19304.3|19340.7|19302.7|0
1744527900000|2025-04-13 07:05:00|19339.4|19301.4|19339.4|19301.4|19339.4|19301.4|19339.4|19301.4|0
1744528200000|2025-04-13 07:10:00|19340.1|19302.1|19338.8|19300.8|19341.6|19303.6|19338.8|19300.8|0
1744528800000|2025-04-13 07:20:00|19337.1|19299.1|19337.1|19299.1|19337.1|19299.1|19337.1|19299.1|0
1744529100000|2025-04-13 07:25:00|19337.5|19299.5|19310.7|19272.7|19337.5|19299.5|19310.7|19272.7|0
1744529400000|2025-04-13 07:30:00|19308.7|19270.7|19273.2|19235.2|19312.8|19274.8|19269.9|19231.9|0
1744529700000|2025-04-13 07:35:00|19274.1|19236.1|19271.9|19241.9|19275.9|19241.9|19271.9|19236.1|0
1744530000000|2025-04-13 07:40:00|19269.6|19239.6|19270.3|19240.3|19270.3|19240.3|19269.6|19239.6|0
1744530300000|2025-04-13 07:45:00|19266|19236|19267.1|19237.1|19267.1|19237.1|19265.8|19235.8|0
1744530600000|2025-04-13 07:50:00|19269.4|19239.4|19274.6|19244.6|19274.6|19244.6|19269.4|19239.4|0
1744530900000|2025-04-13 07:55:00|19277.5|19247.5|19282.1|19252.1|19282.1|19252.1|19277.2|19247.2|0
1744531200000|2025-04-13 08:00:00|19282.7|19252.7|19282.7|19252.7|19282.7|19252.7|19282.7|19252.7|0
1744531500000|2025-04-13 08:05:00|19283.1|19253.1|19235.8|19205.8|19283.1|19253.1|19235.8|19205.8|0
1744531800000|2025-04-13 08:10:00|19236.5|19206.5|19241.3|19211.3|19241.3|19211.3|19232.3|19202.3|0
1744532100000|2025-04-13 08:15:00|19242|19212|19230.8|19200.8|19254.6|19224.6|19230.8|19200.8|0
1744532400000|2025-04-13 08:20:00|19235.8|19205.8|19242.4|19212.4|19242.4|19212.4|19235.8|19205.8|0
1744532700000|2025-04-13 08:25:00|19243.1|19213.1|19245.7|19215.7|19248|19218|19243.1|19213.1|0
1744533000000|2025-04-13 08:30:00|19247.2|19217.2|19244.3|19214.3|19247.2|19217.2|19244.3|19214.3|0
1744533300000|2025-04-13 08:35:00|19229.7|19199.7|19226.5|19196.5|19229.7|19199.7|19224.5|19194.5|0
1744533600000|2025-04-13 08:40:00|19232.3|19202.3|19232.3|19202.3|19232.3|19202.3|19232.3|19202.3|0
1744533900000|2025-04-13 08:45:00|19233|19203|19225.7|19195.7|19233|19203|19225.7|19195.7|0
1744534200000|2025-04-13 08:50:00|19225.8|19195.8|19218.5|19188.5|19225.8|19195.8|19218.5|19188.5|0
1744534500000|2025-04-13 08:55:00|19218.6|19188.6|19237.3|19207.3|19237.3|19207.3|19218.6|19188.6|0
1744534800000|2025-04-13 09:00:00|19239.3|19209.3|19238.8|19208.8|19242.2|19212.2|19238.8|19208.8|0
1744535100000|2025-04-13 09:05:00|19246|19216|19255.4|19225.4|19255.4|19225.4|19246|19216|0
1744535400000|2025-04-13 09:10:00|19258.4|19228.4|19268.7|19238.7|19272.1|19242.1|19258.4|19228.4|0
1744536300000|2025-04-13 09:25:00|19269.1|19239.1|19254.5|19224.5|19269.1|19239.1|19254.5|19224.5|0
1744536600000|2025-04-13 09:30:00|19255.8|19225.8|19244|19214|19257|19227|19243.4|19213.4|0
1744536900000|2025-04-13 09:35:00|19251.3|19221.3|19262.4|19232.4|19262.4|19232.4|19251.3|19221.3|0
1744537200000|2025-04-13 09:40:00|19263.9|19233.9|19263.9|19233.9|19263.9|19233.9|19263.9|19233.9|0
1744537500000|2025-04-13 09:45:00|19273.9|19243.9|19279.3|19249.3|19280.8|19250.8|19273.9|19243.9|0
1744538400000|2025-04-13 10:00:00|19285.8|19255.8|19285.8|19255.8|19285.8|19255.8|19285.8|19255.8|0
1744538700000|2025-04-13 10:05:00|19283.9|19253.9|19281.9|19251.9|19283.9|19253.9|19281.9|19251.9|0
1744539000000|2025-04-13 10:10:00|19283.4|19253.4|19283.4|19253.4|19283.4|19253.4|19283.4|19253.4|0
1744539600000|2025-04-13 10:20:00|19287.7|19257.7|19287.7|19257.7|19287.7|19257.7|19287.7|19257.7|0
1744539900000|2025-04-13 10:25:00|19289.2|19259.2|19311.6|19281.6|19311.6|19281.6|19289.2|19259.2|0
1744540200000|2025-04-13 10:30:00|19326.1|19296.1|19332.7|19302.7|19337.1|19307.1|19326.1|19296.1|0
1744540800000|2025-04-13 10:40:00|19326.8|19296.8|19326.1|19296.1|19326.8|19296.8|19325.4|19295.4|0
1744541100000|2025-04-13 10:45:00|19311.6|19281.6|19310.9|19280.9|19311.6|19281.6|19310.9|19280.9|0
1744541400000|2025-04-13 10:50:00|19309.4|19279.4|19305.1|19275.1|19309.4|19279.4|19305.1|19275.1|0
1744541700000|2025-04-13 10:55:00|19302.2|19272.2|19294.9|19264.9|19302.2|19272.2|19294.9|19264.9|0
1744542000000|2025-04-13 11:00:00|19294.7|19264.7|19297.7|19267.7|19297.7|19267.7|19294.7|19264.7|0
1744542300000|2025-04-13 11:05:00|19291.9|19261.9|19291.9|19261.9|19291.9|19261.9|19291.9|19261.9|0
1744542600000|2025-04-13 11:10:00|19292.6|19262.6|19292.6|19262.6|19292.6|19262.6|19292.6|19262.6|0
1744543200000|2025-04-13 11:20:00|19292.5|19262.5|19276.3|19246.3|19295.4|19265.4|19276.3|19246.3|0
1744543500000|2025-04-13 11:25:00|19279.2|19249.2|19293.8|19263.8|19293.8|19263.8|19279.2|19249.2|0
1744543800000|2025-04-13 11:30:00|19293.2|19263.2|19293.2|19263.2|19293.2|19263.2|19293.2|19263.2|0
1744544400000|2025-04-13 11:40:00|19288.2|19258.2|19285.3|19255.3|19288.2|19258.2|19285.3|19255.3|0
1744544700000|2025-04-13 11:45:00|19299.9|19269.9|19324.9|19294.9|19324.9|19294.9|19299.9|19269.9|0
1744545000000|2025-04-13 11:50:00|19332.1|19302.1|19331.2|19301.2|19346.7|19316.7|19331.2|19301.2|0
1744545300000|2025-04-13 11:55:00|19330|19300|19328.8|19298.8|19330|19300|19328.8|19298.8|0
1744545600000|2025-04-13 12:00:00|19328.1|19298.1|19319.4|19289.4|19328.1|19298.1|19319.4|19289.4|0
1744545900000|2025-04-13 12:05:00|19317.2|19287.2|19318.2|19288.2|19321.6|19291.6|19317.2|19287.2|0
1744546200000|2025-04-13 12:10:00|19317.6|19287.6|19301.2|19271.2|19317.6|19287.6|19301.2|19271.2|0
1744546500000|2025-04-13 12:15:00|19308.5|19278.5|19308.5|19278.5|19308.5|19278.5|19308.5|19278.5|0
1744546800000|2025-04-13 12:20:00|19315.8|19285.8|19323.8|19293.8|19323.8|19293.8|19315.8|19285.8|0
1744547100000|2025-04-13 12:25:00|19318|19288|19304.9|19274.9|19319.5|19289.5|19304.9|19274.9|0
1744547400000|2025-04-13 12:30:00|19299.9|19269.9|19295.9|19265.9|19299.9|19269.9|19295.9|19265.9|0
1744547700000|2025-04-13 12:35:00|19298.8|19268.8|19298.8|19268.8|19298.8|19268.8|19298.8|19268.8|0
1744548600000|2025-04-13 12:50:00|19303.8|19273.8|19306.2|19276.2|19306.4|19276.4|19303.8|19273.8|0
1744550100000|2025-04-13 13:15:00|19291.7|19261.7|19263.2|19233.2|19291.7|19261.7|19263.2|19233.2|0
1744550400000|2025-04-13 13:20:00|19259.3|19229.3|19238|19208|19259.3|19229.3|19234.5|19204.5|0
1744550700000|2025-04-13 13:25:00|19238.6|19208.6|19136.3|19106.3|19238.6|19208.6|19127.7|19097.7|0
1744551000000|2025-04-13 13:30:00|19136.4|19106.4|19211.9|19181.9|19211.9|19181.9|19136.4|19106.4|0
1744551300000|2025-04-13 13:35:00|19212|19182|19201.3|19171.3|19212|19182|19201.2|19171.2|0
1744551600000|2025-04-13 13:40:00|19200.4|19170.4|19207.1|19177.1|19207.1|19177.1|19199.8|19169.8|0
1744551900000|2025-04-13 13:45:00|19192.1|19162.1|19197|19167|19220.9|19190.9|19186.6|19156.6|0
1744552200000|2025-04-13 13:50:00|19195.6|19165.6|19088.1|19058.1|19195.6|19165.6|19083.7|19053.7|0
1744552500000|2025-04-13 13:55:00|19095.4|19065.4|19101.6|19071.6|19112.3|19082.3|19095.4|19065.4|0
1744552800000|2025-04-13 14:00:00|19108.5|19078.5|19128.7|19098.7|19128.7|19098.7|19108.5|19078.5|0
1744553100000|2025-04-13 14:05:00|19138.7|19108.7|19136.3|19106.3|19154.4|19124.4|19136.3|19106.3|0
1744553400000|2025-04-13 14:10:00|19139.5|19109.5|19126.2|19096.2|19139.5|19109.5|19114.4|19084.4|0
1744553700000|2025-04-13 14:15:00|19124.1|19094.1|19089.1|19059.1|19124.1|19094.1|19088.4|19058.4|0
1744554000000|2025-04-13 14:20:00|19086.2|19056.2|19076.3|19046.3|19087.5|19057.5|19076.3|19046.3|0
1744554300000|2025-04-13 14:25:00|19075.1|19045.1|19043.8|19013.8|19075.1|19045.1|19040.6|19010.6|0
1744554600000|2025-04-13 14:30:00|19044.4|19014.4|19034.6|19004.6|19045.6|19015.6|19034.6|19004.6|0
1744554900000|2025-04-13 14:35:00|19035.9|19005.9|18999.9|18969.9|19037.8|19007.8|18999.9|18969.9|0
1744555200000|2025-04-13 14:40:00|18969.9|18939.9|18980.1|18947.1|18980.1|18947.5|18936.3|18906.3|0
1744555500000|2025-04-13 14:45:00|18980.7|18947.7|19081.4|19048.4|19108.7|19075.7|18980.7|18947.7|0
1744555800000|2025-04-13 14:50:00|19078.5|19045.5|19046.7|19013.7|19078.7|19045.7|19046.7|19013.7|0
1744556100000|2025-04-13 14:55:00|19049.6|19016.6|19053.1|19020.1|19053.1|19020.1|19049.6|19016.6|0
1744556400000|2025-04-13 15:00:00|19054.3|19021.3|19001.1|18968.1|19054.3|19021.3|18990.9|18957.9|0
1744556700000|2025-04-13 15:05:00|18998.2|18965.2|18986.3|18953.3|18998.2|18965.2|18986.3|18953.3|0
1744557000000|2025-04-13 15:10:00|18989.2|18956.2|18989.2|18956.2|18989.2|18956.2|18989.2|18956.2|0
1744557300000|2025-04-13 15:15:00|18995.8|18962.8|19014.6|18981.6|19014.6|18981.6|18993.5|18960.5|0
1744557600000|2025-04-13 15:20:00|19015.3|18982.3|19032.5|18999.5|19032.5|18999.5|19013.1|18980.1|0
1744557900000|2025-04-13 15:25:00|19034|19001|19039.8|19006.8|19039.8|19006.8|19034|19001|0
1744558200000|2025-04-13 15:30:00|19040.4|19007.4|19039.3|19006.3|19057.4|19024.4|19039.3|19006.3|0
1744558500000|2025-04-13 15:35:00|19038.8|19005.8|19035.8|19002.8|19038.8|19005.8|19035.8|19002.8|0
1744558800000|2025-04-13 15:40:00|19032.9|18999.9|19026.4|18993.4|19032.9|18999.9|19018.4|18985.4|0
1744559400000|2025-04-13 15:50:00|19029.3|18996.3|19041.9|19008.9|19041.9|19008.9|19029.3|18996.3|0
1744559700000|2025-04-13 15:55:00|19040.7|19007.7|19046.6|19013.6|19046.6|19013.6|19040.7|19007.7|0
1744560000000|2025-04-13 16:00:00|19038.5|19005.5|19048.2|19015.2|19048.2|19015.2|19038.5|19005.5|0
1744560300000|2025-04-13 16:05:00|19048.5|19015.5|19086.9|19053.9|19086.9|19053.9|19048.5|19015.5|0
1744560600000|2025-04-13 16:10:00|19084|19051|19091.4|19058.4|19105.4|19072.4|19077.4|19044.4|0
1744560900000|2025-04-13 16:15:00|19092.9|19059.9|19117|19084|19117|19084|19084.6|19051.6|0
1744561200000|2025-04-13 16:20:00|19119.9|19086.9|19154.2|19121.2|19154.2|19121.2|19119.5|19086.5|0
1744561500000|2025-04-13 16:25:00|19151.3|19118.3|19102.7|19069.7|19151.3|19118.3|19102.7|19069.7|0
1744561800000|2025-04-13 16:30:00|19107.2|19074.2|19093.9|19060.9|19110.2|19077.2|19093.5|19060.5|0
1744562100000|2025-04-13 16:35:00|19089.5|19056.5|19089.5|19056.5|19089.5|19056.5|19089.5|19056.5|0
1744562400000|2025-04-13 16:40:00|19085.9|19052.9|19070|19037|19085.9|19052.9|19068.4|19035.4|0
1744562700000|2025-04-13 16:45:00|19072.9|19039.9|19103.8|19070.8|19106.7|19073.7|19072.9|19039.9|0
1744563000000|2025-04-13 16:50:00|19104.9|19071.9|19148.2|19115.2|19148.2|19115.2|19104.9|19071.9|0
1744563300000|2025-04-13 16:55:00|19152.6|19119.6|19174.1|19141.1|19174.2|19141.2|19152.6|19119.6|0
1744563600000|2025-04-13 17:00:00|19193.6|19160.6|19196.8|19163.8|19214.9|19181.9|19193.6|19160.6|0
1744563900000|2025-04-13 17:05:00|19193.9|19160.9|19132.8|19099.8|19193.9|19160.9|19132.8|19099.8|0
1744564200000|2025-04-13 17:10:00|19140.8|19107.8|19145.2|19112.2|19145.2|19112.2|19140.8|19107.8|0
1744564500000|2025-04-13 17:15:00|19149.5|19116.5|19144|19111|19152.5|19119.5|19144|19111|0
1744564800000|2025-04-13 17:20:00|19143.7|19110.7|19160.1|19127.1|19161.2|19128.2|19140.7|19107.7|0
1744565100000|2025-04-13 17:25:00|19155.7|19122.7|19167.7|19134.7|19167.7|19134.7|19155.7|19122.7|0
1744565400000|2025-04-13 17:30:00|19167.9|19134.9|19167.9|19134.9|19167.9|19134.9|19167.9|19134.9|0
1744565700000|2025-04-13 17:35:00|19168.1|19135.1|19186.7|19153.7|19186.7|19153.7|19168.1|19135.1|0
1744566000000|2025-04-13 17:40:00|19179.8|19146.8|19179.8|19146.8|19179.8|19146.8|19179.8|19146.8|0
1744566300000|2025-04-13 17:45:00|19165.3|19132.3|19129.5|19096.5|19165.3|19132.3|19129.5|19096.5|0
1744566600000|2025-04-13 17:50:00|19125.5|19092.5|19119.8|19086.8|19128.4|19095.4|19119.8|19086.8|0
1744566900000|2025-04-13 17:55:00|19112.5|19079.5|19112.5|19079.5|19112.5|19079.5|19112.5|19079.5|0
1744567200000|2025-04-13 18:00:00|19095.5|19062.5|19090|19057|19102|19069|19085.6|19052.6|0
1744568400000|2025-04-13 18:20:00|19075|19042|19062.3|19029.3|19075|19042|19062.3|19029.3|0
1744568700000|2025-04-13 18:25:00|19047.4|19014.4|19095.5|19062.5|19095.5|19062.5|19047.4|19014.4|0
1744569000000|2025-04-13 18:30:00|19103|19070|19114.5|19081.5|19114.5|19081.5|19103|19070|0
1744569300000|2025-04-13 18:35:00|19117.9|19084.9|19109.3|19076.3|19117.9|19084.9|19109.3|19076.3|0
1744569600000|2025-04-13 18:40:00|19109.6|19076.6|19109.6|19076.6|19109.6|19076.6|19109.6|19076.6|0
1744569900000|2025-04-13 18:45:00|19108.9|19075.9|19108.9|19075.9|19108.9|19075.9|19108.9|19075.9|0
1744570200000|2025-04-13 18:50:00|19109.5|19076.5|19109.5|19076.5|19109.5|19076.5|19109.5|19076.5|0
1744570800000|2025-04-13 19:00:00|19102.2|19069.2|19095|19062|19102.2|19069.2|19095|19062|0
1744571100000|2025-04-13 19:05:00|19087.7|19054.7|19072.4|19039.4|19087.7|19054.7|19066.3|19033.3|0
1744571400000|2025-04-13 19:10:00|19068|19035|19066.2|19033.2|19070.6|19037.6|19066.2|19033.2|0
1744571700000|2025-04-13 19:15:00|19065.1|19032.1|19065.1|19032.1|19065.1|19032.1|19065.1|19032.1|0
1744572000000|2025-04-13 19:20:00|19064.3|19031.3|19064.3|19031.3|19064.3|19031.3|19064.3|19031.3|0
1744572300000|2025-04-13 19:25:00|19063.7|19030.7|19066.6|19033.6|19066.6|19033.6|19063.7|19030.7|0
1744572600000|2025-04-13 19:30:00|19068.1|19035.1|19071|19038|19071|19038|19068.1|19035.1|0
1744572900000|2025-04-13 19:35:00|19068.1|19035.1|19013.2|18980.2|19068.1|19035.1|19013.2|18980.2|0
1744573200000|2025-04-13 19:40:00|19020.4|18987.4|18907.2|18874.2|19024.1|18991.1|18905.6|18872.6|0
1744573500000|2025-04-13 19:45:00|18892.7|18859.7|18841.1|18808.1|18898.1|18865.1|18827.1|18794.1|0
1744573800000|2025-04-13 19:50:00|18844|18811|18913.2|18880.2|18928.5|18895.5|18844|18811|0
1744574100000|2025-04-13 19:55:00|18913.3|18880.3|18879.8|18846.8|18919.2|18886.2|18879.8|18846.8|0
1744574400000|2025-04-13 20:00:00|18876.9|18843.9|18868.4|18835.4|18884.8|18851.8|18868.4|18835.4|0
1744574700000|2025-04-13 20:05:00|18868.3|18835.3|18904|18871|18904|18871|18856.9|18823.9|0
1744575000000|2025-04-13 20:10:00|18902.5|18869.5|18914.1|18881.1|18918.1|18885.1|18898.6|18865.6|0
1744575300000|2025-04-13 20:15:00|18912.5|18879.5|18918.2|18885.2|18921.8|18888.8|18911|18878|0
1744575600000|2025-04-13 20:20:00|18918.9|18885.9|18930.2|18897.2|18930.2|18897.2|18918.9|18885.9|0
1744575900000|2025-04-13 20:25:00|18929.2|18896.2|18942.7|18909.7|18942.7|18909.7|18910.6|18877.6|0
1744576200000|2025-04-13 20:30:00|18940.1|18907.1|18948.4|18915.4|18951.3|18918.3|18938.1|18905.1|0
1744576500000|2025-04-13 20:35:00|18945.5|18912.5|19009.8|18976.8|19009.9|18976.9|18945.5|18912.5|0
1744576800000|2025-04-13 20:40:00|19001.8|18968.8|18981.1|18948.1|19006.2|18973.2|18977.9|18944.9|0
1744577100000|2025-04-13 20:45:00|18978.2|18945.2|18957.8|18924.8|18978.2|18945.2|18957.4|18924.4|0
1744577400000|2025-04-13 20:50:00|18954.9|18921.9|18916.5|18883.5|18954.9|18921.9|18916.5|18883.5|0
1744577700000|2025-04-13 20:55:00|18913.6|18880.6|18934.4|18901.4|18937.3|18904.3|18913.6|18880.6|0
1744578000000|2025-04-13 21:00:00|18935.9|18902.9|18917.6|18884.6|18935.9|18902.9|18917.5|18884.5|0
1744578300000|2025-04-13 21:05:00|18925.6|18892.6|18933.3|18900.3|18940.5|18907.5|18925.6|18892.6|0
1744578900000|2025-04-13 21:15:00|18934.4|18901.4|18947.3|18914.3|18947.3|18914.3|18932.9|18899.9|0
1744579200000|2025-04-13 21:20:00|18942.7|18909.7|18965.1|18932.1|18965.1|18932.1|18942.7|18909.7|0
1744579500000|2025-04-13 21:25:00|18962.5|18929.5|18969.2|18936.2|18969.2|18936.2|18962.5|18929.5|0
1744579800000|2025-04-13 21:30:00|18970.4|18937.4|18967.5|18934.5|18970.4|18937.4|18967.5|18934.5|0
1744580100000|2025-04-13 21:35:00|18969.1|18936.1|18944.9|18911.9|18969.1|18936.1|18944.2|18911.2|0
1744581600000|2025-04-13 22:00:00|18701.4|18668.4|18940.9|18907.9|19019.6|18986.6|18701.4|18668.4|0
1744581900000|2025-04-13 22:05:00|18944.2|18911.2|18946.2|18913.2|18952.6|18919.6|18924.6|18891.6|0
1744582200000|2025-04-13 22:10:00|18949.6|18916.6|18936.2|18903.2|18992.7|18959.7|18935.2|18902.2|0
1744582500000|2025-04-13 22:15:00|18936.4|18903.4|18899.7|18866.7|18945.4|18912.4|18854.1|18821.1|0
1744582800000|2025-04-13 22:20:00|18900.9|18867.9|18881.1|18848.1|18915.3|18882.3|18867.8|18834.8|0
1744583100000|2025-04-13 22:25:00|18880.4|18847.4|18836.3|18803.3|18880.4|18847.4|18834.8|18801.8|0
1744583400000|2025-04-13 22:30:00|18836.2|18803.2|18839.8|18806.8|18869.8|18836.8|18827.6|18794.6|0
1744583700000|2025-04-13 22:35:00|18839.6|18806.6|18861.8|18828.8|18862.9|18829.9|18814.7|18781.7|0
1744584000000|2025-04-13 22:40:00|18865.3|18832.3|18864.2|18831.2|18883.9|18850.9|18855.7|18822.7|0
1744584300000|2025-04-13 22:45:00|18864.3|18831.3|18839.7|18806.7|18870.3|18837.3|18824.2|18791.2|0
1744584600000|2025-04-13 22:50:00|18838.3|18805.3|18840.8|18807.8|18867.1|18834.1|18836.9|18803.9|0
1744584900000|2025-04-13 22:55:00|18841.6|18808.6|18838.1|18805.1|18851.4|18818.4|18832.7|18799.7|0
1744585200000|2025-04-13 23:00:00|18841.6|18808.6|18853.1|18820.1|18864.1|18831.1|18815.8|18782.8|0
1744585500000|2025-04-13 23:05:00|18852.6|18819.6|18870.8|18837.8|18887.6|18854.6|18852.6|18819.6|0
1744585800000|2025-04-13 23:10:00|18870.9|18837.9|18894.1|18861.1|18908.3|18875.3|18865.8|18832.8|0
1744586100000|2025-04-13 23:15:00|18895.3|18862.3|18922.8|18889.8|18929.6|18896.6|18895.3|18862.3|0
1744586400000|2025-04-13 23:20:00|18922.4|18889.4|18916.2|18883.2|18933.4|18900.4|18901.4|18868.4|0
1744586700000|2025-04-13 23:25:00|18915.4|18882.4|18909.2|18876.2|18930.3|18897.3|18908.1|18875.1|0
1744587000000|2025-04-13 23:30:00|18909.6|18876.6|18887.6|18854.6|18914.6|18881.6|18886.9|18853.9|0
1744587300000|2025-04-13 23:35:00|18887.4|18854.4|18882.2|18849.2|18899.1|18866.1|18876.4|18843.4|0
1744587600000|2025-04-13 23:40:00|18883.6|18850.6|18879.8|18846.8|18885.7|18852.7|18867.3|18834.3|0
1744587900000|2025-04-13 23:45:00|18881.1|18848.1|18898.9|18865.9|18901.9|18868.9|18880.9|18847.9|0
1744588200000|2025-04-13 23:50:00|18899.1|18866.1|18899.8|18866.8|18908.1|18875.1|18893.4|18860.4|0
1744588500000|2025-04-13 23:55:00|18899.7|18866.7|18894.8|18861.8|18906.4|18873.4|18891.2|18858.2|0
1744588800000|2025-04-14 00:00:00|18899.9|18866.9|18906.9|18873.9|18923.2|18890.2|18898.7|18865.7|0
1744589100000|2025-04-14 00:05:00|18907.4|18874.4|18927.2|18894.2|18939.1|18906.1|18899.4|18866.4|0
1744589400000|2025-04-14 00:10:00|18927.6|18894.6|18950.6|18917.6|18957.8|18924.8|18920.9|18887.9|0
1744589700000|2025-04-14 00:15:00|18951.6|18918.6|18942.2|18909.2|18956.7|18923.7|18937.7|18904.7|0
1744590000000|2025-04-14 00:20:00|18940.9|18907.9|18916.3|18883.3|18943.6|18910.6|18911.8|18878.8|0
1744590300000|2025-04-14 00:25:00|18915.3|18882.3|18923.3|18890.3|18933.8|18900.8|18909.1|18876.1|0
1744590600000|2025-04-14 00:30:00|18923.2|18890.2|18935.9|18902.9|18940.7|18907.7|18921.2|18888.2|0
1744590900000|2025-04-14 00:35:00|18935.4|18902.4|18940.8|18907.8|18941.8|18908.8|18924.1|18891.1|0
1744591200000|2025-04-14 00:40:00|18940.1|18907.1|18924.3|18891.3|18944.7|18911.7|18916.4|18883.4|0
1744591500000|2025-04-14 00:45:00|18925.1|18892.1|18909.9|18876.9|18926.1|18893.1|18908.6|18875.6|0
1744591800000|2025-04-14 00:50:00|18909.8|18876.8|18888.6|18855.6|18912.9|18879.9|18885.3|18852.3|0
1744592100000|2025-04-14 00:55:00|18889.8|18856.8|18889.7|18856.7|18890.6|18857.6|18872.7|18839.7|0
1744592400000|2025-04-14 01:00:00|18889.4|18856.4|18897.2|18864.2|18904.4|18871.4|18876.2|18843.2|0
1744592700000|2025-04-14 01:05:00|18897.8|18864.8|18904.2|18871.2|18908.7|18875.7|18891.8|18858.8|0
1744593000000|2025-04-14 01:10:00|18905.1|18872.1|18898.3|18865.3|18908.1|18875.1|18897.6|18864.6|0
1744593300000|2025-04-14 01:15:00|18898.1|18865.1|18875.9|18842.9|18901.6|18868.6|18874.4|18841.4|0
1744593600000|2025-04-14 01:20:00|18876.9|18843.9|18863.8|18830.8|18886.9|18853.9|18859.8|18826.8|0
1744593900000|2025-04-14 01:25:00|18864.6|18831.6|18884.7|18851.7|18895.7|18862.7|18862.6|18829.6|0
1744594200000|2025-04-14 01:30:00|18886.7|18853.7|18894.1|18861.1|18896.3|18863.3|18880.6|18847.6|0
1744594500000|2025-04-14 01:35:00|18894.7|18861.7|18878.3|18845.3|18896.1|18863.1|18877.7|18844.7|0
1744594800000|2025-04-14 01:40:00|18878.6|18845.6|18847.2|18814.2|18885.2|18852.2|18842.8|18809.8|0
1744595100000|2025-04-14 01:45:00|18847.8|18814.8|18849.4|18816.4|18855.1|18822.1|18839.1|18806.1|0
1744595400000|2025-04-14 01:50:00|18849.1|18816.1|18874.9|18841.9|18881.9|18848.9|18840.3|18807.3|0
1744595700000|2025-04-14 01:55:00|18874.3|18841.3|18888.4|18855.4|18888.8|18855.8|18874.2|18841.2|0
1744596000000|2025-04-14 02:00:00|18888.7|18855.7|18894.4|18861.4|18900.3|18867.3|18886.8|18853.8|0
1744596300000|2025-04-14 02:05:00|18895.2|18862.2|18894.4|18861.4|18903.4|18870.4|18892.1|18859.1|0
1744596600000|2025-04-14 02:10:00|18894.6|18861.6|18917.2|18884.2|18918.4|18885.4|18890.2|18857.2|0
1744596900000|2025-04-14 02:15:00|18916.8|18883.8|18913.6|18880.6|18932.9|18899.9|18913.6|18880.6|0
1744597200000|2025-04-14 02:20:00|18913.7|18880.7|18914.7|18881.7|18920.4|18887.4|18912.2|18879.2|0
1744597500000|2025-04-14 02:25:00|18914.4|18881.4|18919.8|18886.8|18925.7|18892.7|18913.3|18880.3|0
1744597800000|2025-04-14 02:30:00|18919.7|18886.7|18923.3|18890.3|18934.3|18901.3|18914.2|18881.2|0
1744598100000|2025-04-14 02:35:00|18923.7|18890.7|18922.9|18889.9|18928.2|18895.2|18917.4|18884.4|0
1744598400000|2025-04-14 02:40:00|18922.7|18889.7|18921.9|18888.9|18926.1|18893.1|18915.2|18882.2|0
1744598700000|2025-04-14 02:45:00|18922.8|18889.8|18932.9|18899.9|18935|18902|18921.6|18888.6|0
1744599000000|2025-04-14 02:50:00|18932.8|18899.8|18934.5|18901.5|18939.4|18906.4|18931.5|18898.5|0
1744599300000|2025-04-14 02:55:00|18934.9|18901.9|18932.5|18899.5|18935|18902|18923.7|18890.7|0
1744599600000|2025-04-14 03:00:00|18932.8|18899.8|18914.7|18881.7|18936|18903|18913.4|18880.4|0
1744599900000|2025-04-14 03:05:00|18913.8|18880.8|18887.2|18854.2|18921|18888|18887.2|18854.2|0
1744600200000|2025-04-14 03:10:00|18887.5|18854.5|18915.9|18882.9|18915.9|18882.9|18885.9|18852.9|0
1744600500000|2025-04-14 03:15:00|18916|18883|18933.4|18900.4|18937|18904|18914.3|18881.3|0
1744600800000|2025-04-14 03:20:00|18934|18901|18952.9|18919.9|18960.3|18927.3|18925.4|18892.4|0
1744601100000|2025-04-14 03:25:00|18952.7|18919.7|18945.9|18912.9|18962.3|18929.3|18941.7|18908.7|0
1744601400000|2025-04-14 03:30:00|18946.2|18913.2|18937|18904|18947.5|18914.5|18935.7|18902.7|0
1744601700000|2025-04-14 03:35:00|18936.5|18903.5|18935|18902|18939.5|18906.5|18932.5|18899.5|0
1744602000000|2025-04-14 03:40:00|18934.5|18901.5|18938.4|18905.4|18943.3|18910.3|18933.8|18900.8|0
1744602300000|2025-04-14 03:45:00|18938.5|18905.5|18936.9|18903.9|18953.4|18920.4|18935.9|18902.9|0
1744602600000|2025-04-14 03:50:00|18936.8|18903.8|18935.9|18902.9|18939.4|18906.4|18933.8|18900.8|0
1744602900000|2025-04-14 03:55:00|18936.2|18903.2|18937.5|18904.5|18937.5|18904.5|18931.9|18898.9|0
1744603200000|2025-04-14 04:00:00|18937.7|18904.7|18939.2|18906.2|18940.9|18907.9|18936.2|18903.2|0
1744603500000|2025-04-14 04:05:00|18938.8|18905.8|18938.2|18905.2|18942|18909|18932.3|18899.3|0
1744603800000|2025-04-14 04:10:00|18938.3|18905.3|18943.3|18910.3|18955.8|18922.8|18936.3|18903.3|0
1744604100000|2025-04-14 04:15:00|18944.3|18911.3|18959.2|18926.2|18960.8|18927.8|18944.3|18911.3|0
1744604400000|2025-04-14 04:20:00|18958.8|18925.8|18960.3|18927.3|18964.8|18931.8|18958.2|18925.2|0
1744604700000|2025-04-14 04:25:00|18960.8|18927.8|18968.5|18935.5|18970|18937|18958.3|18925.3|0
1744605000000|2025-04-14 04:30:00|18969.3|18936.3|18962.4|18929.4|18970.5|18937.5|18961|18928|0
1744605300000|2025-04-14 04:35:00|18962.5|18929.5|18959.5|18926.5|18962.8|18929.8|18954.4|18921.4|0
1744605600000|2025-04-14 04:40:00|18959.8|18926.8|18965|18932|18965.2|18932.2|18959.5|18926.5|0
1744605900000|2025-04-14 04:45:00|18965.9|18932.9|19002.9|18969.9|19010|18977|18961.2|18928.2|0
1744606200000|2025-04-14 04:50:00|19003.9|18970.9|18994|18961|19004.2|18971.2|18993.9|18960.9|0
1744606500000|2025-04-14 04:55:00|18993.8|18960.8|18997.7|18964.7|19000|18967|18988.5|18955.5|0
1744606800000|2025-04-14 05:00:00|18996.4|18963.4|18987.4|18954.4|19004.5|18971.5|18986.7|18953.7|0
1744607100000|2025-04-14 05:05:00|18986.9|18953.9|18996.7|18963.7|18999.8|18966.8|18986.9|18953.9|0
1744607400000|2025-04-14 05:10:00|18996.5|18963.5|18994.2|18961.2|19004.4|18971.4|18993.9|18960.9|0
1744607700000|2025-04-14 05:15:00|18993.8|18960.8|18982.5|18949.5|18993.8|18960.8|18982.3|18949.3|0
1744608000000|2025-04-14 05:20:00|18982.7|18949.7|18971.4|18938.4|18982.7|18949.7|18966.2|18933.2|0
1744608300000|2025-04-14 05:25:00|18971.2|18938.2|18974.9|18941.9|18975.4|18942.4|18963.3|18930.3|0
1744608600000|2025-04-14 05:30:00|18974.8|18941.8|18964.8|18931.8|18978.2|18945.2|18962.3|18929.3|0
1744608900000|2025-04-14 05:35:00|18964.4|18931.4|18960.5|18927.5|18964.9|18931.9|18955.4|18922.4|0
1744609200000|2025-04-14 05:40:00|18960.9|18927.9|18964.9|18931.9|18967.9|18934.9|18958.2|18925.2|0
1744609500000|2025-04-14 05:45:00|18965.2|18932.2|18965.5|18932.5|18976.5|18943.5|18961|18928|0
1744609800000|2025-04-14 05:50:00|18965.7|18932.7|18982.8|18949.8|18983.7|18950.7|18958.8|18925.8|0
1744610100000|2025-04-14 05:55:00|18982.3|18949.3|18967.4|18934.4|18982.9|18949.9|18966.9|18933.9|0
1744610400000|2025-04-14 06:00:00|18967.3|18934.3|18958|18925|18977.3|18944.3|18949.8|18916.8|0
1744610700000|2025-04-14 06:05:00|18956.5|18923.5|18965.4|18932.4|18969.3|18936.3|18949.7|18916.7|0
1744611000000|2025-04-14 06:10:00|18965.2|18932.2|18981.7|18948.7|18989.9|18956.9|18964.5|18931.5|0
1744611300000|2025-04-14 06:15:00|18983.2|18950.2|18967.7|18934.7|18983.8|18950.8|18959.7|18926.7|0
1744611600000|2025-04-14 06:20:00|18967.9|18934.9|18963.3|18930.3|18973|18940|18956.5|18923.5|0
1744611900000|2025-04-14 06:25:00|18964.2|18931.2|18961.8|18928.8|18969.9|18936.9|18958.5|18925.5|0
1744612200000|2025-04-14 06:30:00|18963.7|18930.7|18992.9|18959.9|18994.2|18961.2|18963.7|18930.7|0
1744612500000|2025-04-14 06:35:00|18993.7|18960.7|19018.8|18985.8|19027.7|18994.7|18993.3|18960.3|0
1744612800000|2025-04-14 06:40:00|19020.5|18987.5|19006|18973|19020.5|18987.5|19000.3|18967.3|0
1744613100000|2025-04-14 06:45:00|19005|18972|19007.4|18974.4|19010.3|18977.3|19000.7|18967.7|0
1744613400000|2025-04-14 06:50:00|19006|18973|19002.2|18969.2|19016.8|18983.8|19000.9|18967.9|0
1744613700000|2025-04-14 06:55:00|19002.5|18969.5|18999.8|18966.8|19006.8|18973.8|18995.4|18962.4|0
1744614000000|2025-04-14 07:00:00|18999.4|18966.4|18997.3|18964.3|19001.3|18968.3|18974.3|18941.3|0
1744614300000|2025-04-14 07:05:00|18997.2|18964.2|18979.7|18946.7|19006.2|18973.2|18975.7|18942.7|0
1744614600000|2025-04-14 07:10:00|18980.2|18947.2|18960.7|18927.7|18980.2|18947.2|18953.3|18920.3|0
1744614900000|2025-04-14 07:15:00|18961.7|18928.7|18973.7|18940.7|18981.4|18948.4|18961.7|18928.7|0
1744615200000|2025-04-14 07:20:00|18973.5|18940.5|18990.7|18957.7|19003.7|18970.7|18965.9|18932.9|0
1744615500000|2025-04-14 07:25:00|18990.5|18957.5|18983.5|18950.5|18992.4|18959.4|18975.9|18942.9|0
1744615800000|2025-04-14 07:30:00|18983.4|18950.4|18971.2|18938.2|18992.9|18959.9|18970.2|18937.2|0
1744616100000|2025-04-14 07:35:00|18971.3|18938.3|19001.7|18968.7|19004.9|18971.9|18960.8|18927.8|0
1744616400000|2025-04-14 07:40:00|19002.4|18969.4|19017.7|18984.7|19018.7|18985.7|19001|18968|0
1744616700000|2025-04-14 07:45:00|19017.5|18984.5|19027.5|18994.5|19029.7|18996.7|19017|18984|0
1744617000000|2025-04-14 07:50:00|19026.7|18993.7|19035.5|19002.5|19042.4|19009.4|19016.7|18983.7|0
1744617300000|2025-04-14 07:55:00|19035.3|19002.3|19036.2|19003.2|19038.5|19005.5|19024.7|18991.7|0
1744617600000|2025-04-14 08:00:00|19038.5|19005.5|19052.9|19019.9|19053.5|19020.5|19020.7|18987.7|0
1744617900000|2025-04-14 08:05:00|19053.2|19020.2|19032.5|18999.5|19059.8|19026.8|19026.2|18993.2|0
1744618200000|2025-04-14 08:10:00|19032.4|18999.4|19027|18994|19032.4|18999.4|19012.3|18979.3|0
1744618500000|2025-04-14 08:15:00|19026.8|18993.8|19029|18996|19033.5|19000.5|19021.4|18988.4|0
1744618800000|2025-04-14 08:20:00|19028.3|18995.3|19037.8|19004.8|19037.9|19004.9|19021.4|18988.4|0
1744619100000|2025-04-14 08:25:00|19038|19005|19021.2|18988.2|19040.2|19007.2|19019.3|18986.3|0
1744619400000|2025-04-14 08:30:00|19020.7|18987.7|19011.3|18978.3|19034.5|19001.5|19011.3|18978.3|0
1744619700000|2025-04-14 08:35:00|19011.4|18978.4|19017.8|18984.8|19034.2|19001.2|19011|18978|0
1744620000000|2025-04-14 08:40:00|19016.2|18983.2|19012.7|18979.7|19030.3|18997.3|19010.2|18977.2|0
1744620300000|2025-04-14 08:45:00|19012|18979|19018.9|18985.9|19025|18992|19008.9|18975.9|0
1744620600000|2025-04-14 08:50:00|19019|18986|19010.8|18977.8|19021.8|18988.8|18998|18965|0
1744620900000|2025-04-14 08:55:00|19011|18978|18999.3|18966.3|19013|18980|18995|18962|0
1744621200000|2025-04-14 09:00:00|18999.4|18966.4|19013|18980|19016.3|18983.3|18997.7|18964.7|0
1744621500000|2025-04-14 09:05:00|19012.7|18979.7|19006.7|18973.7|19023.9|18990.9|19003.9|18970.9|0
1744621800000|2025-04-14 09:10:00|19005.8|18972.8|18991.3|18958.3|19007.9|18974.9|18987.9|18954.9|0
1744622100000|2025-04-14 09:15:00|18991.7|18958.7|18976.5|18943.5|18995.5|18962.5|18972.9|18939.9|0
1744622400000|2025-04-14 09:20:00|18975.7|18942.7|18962.4|18929.4|18984.2|18951.2|18960.5|18927.5|0
1744622700000|2025-04-14 09:25:00|18961.9|18928.9|18948.5|18915.5|18964.7|18931.7|18945.4|18912.4|0
1744623000000|2025-04-14 09:30:00|18950.9|18917.9|18941.9|18908.9|18958.4|18925.4|18936.8|18903.8|0
1744623300000|2025-04-14 09:35:00|18940.5|18907.5|18909.5|18876.5|18943.2|18910.2|18904.8|18871.8|0
1744623600000|2025-04-14 09:40:00|18911.5|18878.5|18925.2|18892.2|18935.8|18902.8|18905.9|18872.9|0
1744623900000|2025-04-14 09:45:00|18924.4|18891.4|18915.4|18882.4|18928.9|18895.9|18910|18877|0
1744624200000|2025-04-14 09:50:00|18920.2|18887.2|18939|18906|18945.2|18912.2|18919.7|18886.7|0
1744624500000|2025-04-14 09:55:00|18938.9|18905.9|18945.8|18912.8|18947.5|18914.5|18937.2|18904.2|0
1744624800000|2025-04-14 10:00:00|18947.5|18914.5|18964.4|18931.4|18969.7|18936.7|18945.7|18912.7|0
1744625100000|2025-04-14 10:05:00|18964|18931|18946.3|18913.3|18965.4|18932.4|18940.4|18907.4|0
1744625400000|2025-04-14 10:10:00|18946.8|18913.8|18955.3|18922.3|18955.5|18922.5|18941|18908|0
1744625700000|2025-04-14 10:15:00|18954.9|18921.9|18947.7|18914.7|18954.9|18921.9|18943.2|18910.2|0
1744626000000|2025-04-14 10:20:00|18947.4|18914.4|18937|18904|18947.7|18914.7|18923.8|18890.8|0
1744626300000|2025-04-14 10:25:00|18936.8|18903.8|18950|18917|18962.9|18929.9|18930.3|18897.3|0
1744626600000|2025-04-14 10:30:00|18952.3|18919.3|18967.8|18934.8|18968|18935|18950.2|18917.2|0
1744626900000|2025-04-14 10:35:00|18968.4|18935.4|18963.4|18930.4|18971.9|18938.9|18960.4|18927.4|0
1744627200000|2025-04-14 10:40:00|18963.3|18930.3|18968.7|18935.7|18975.2|18942.2|18961.3|18928.3|0
1744627500000|2025-04-14 10:45:00|18968.8|18935.8|18972.6|18939.6|18974.6|18941.6|18958.3|18925.3|0
1744627800000|2025-04-14 10:50:00|18972.7|18939.7|18968.7|18935.7|18980.1|18947.1|18963.2|18930.2|0
1744628100000|2025-04-14 10:55:00|18969.7|18936.7|18980.6|18947.6|18980.7|18947.7|18967.7|18934.7|0
1744628400000|2025-04-14 11:00:00|18982.4|18949.4|19014.6|18981.6|19015.6|18982.6|18979.8|18946.8|0
1744628700000|2025-04-14 11:05:00|19014.2|18981.2|19020.3|18987.3|19027.4|18994.4|19006.2|18973.2|0
1744629000000|2025-04-14 11:10:00|19019.4|18986.4|19037.9|19004.9|19044.1|19011.1|19016.8|18983.8|0
1744629300000|2025-04-14 11:15:00|19036.3|19003.3|19029.4|18996.4|19040.3|19007.3|19021.6|18988.6|0
1744629600000|2025-04-14 11:20:00|19031.7|18998.7|19018.2|18985.2|19035.1|19002.1|19013.8|18980.8|0
1744629900000|2025-04-14 11:25:00|19018.1|18985.1|19032.9|18999.9|19050.3|19017.3|19015.2|18982.2|0
1744630200000|2025-04-14 11:30:00|19034.1|19001.1|19022.2|18989.2|19034.9|19001.9|19018.6|18985.6|0
1744630500000|2025-04-14 11:35:00|19021.7|18988.7|19020.3|18987.3|19029.3|18996.3|19018.8|18985.8|0
1744630800000|2025-04-14 11:40:00|19022.7|18989.7|19003.7|18970.7|19022.7|18989.7|18995.9|18962.9|0
1744631100000|2025-04-14 11:45:00|19004.2|18971.2|18994.7|18961.7|19007.7|18974.7|18990.6|18957.6|0
1744631400000|2025-04-14 11:50:00|18996.1|18963.1|18952.3|18919.3|19001.3|18968.3|18947.7|18914.7|0
1744631700000|2025-04-14 11:55:00|18950.9|18917.9|18950.9|18917.9|18955.2|18922.2|18945.8|18912.8|0
1744632000000|2025-04-14 12:00:00|18950.3|18917.3|18976.1|18943.1|18981.7|18948.7|18943.1|18910.1|0
1744632300000|2025-04-14 12:05:00|18977.2|18944.2|18996.3|18963.3|18997.1|18964.1|18973.8|18940.8|0
1744632600000|2025-04-14 12:10:00|18997.2|18964.2|19000.4|18967.4|19009.4|18976.4|18988.6|18955.6|0
1744632900000|2025-04-14 12:15:00|19000.3|18967.3|19007.4|18974.4|19013.8|18980.8|18994.3|18961.3|0
1744633200000|2025-04-14 12:20:00|19008.1|18975.1|19019.7|18986.7|19024.7|18991.7|19005.9|18972.9|0
1744633500000|2025-04-14 12:25:00|19017.6|18984.6|19017.9|18984.9|19021.1|18988.1|19011.8|18978.8|0
1744633800000|2025-04-14 12:30:00|19017.3|18984.3|19036.1|19003.1|19037.4|19004.4|19009.9|18976.9|0
1744634100000|2025-04-14 12:35:00|19035.9|19002.9|19066.4|19033.4|19066.4|19033.4|19034.7|19001.7|0
1744634400000|2025-04-14 12:40:00|19065.7|19032.7|19046.4|19013.4|19073.7|19040.7|19040.7|19007.7|0
1744634700000|2025-04-14 12:45:00|19046.1|19013.1|19052.3|19019.3|19056.8|19023.8|19042.9|19009.9|0
1744635000000|2025-04-14 12:50:00|19053.8|19020.8|19056.9|19023.9|19063.3|19030.3|19046.3|19013.3|0
1744635300000|2025-04-14 12:55:00|19056.3|19023.3|19063.2|19030.2|19067.8|19034.8|19053.1|19020.1|0
1744635600000|2025-04-14 13:00:00|19064.2|19031.2|19076.2|19043.2|19081.9|19048.9|19053.3|19020.3|0
1744635900000|2025-04-14 13:05:00|19076.3|19043.3|19062.8|19029.8|19081.8|19048.8|19059.7|19026.7|0
1744636200000|2025-04-14 13:10:00|19063.1|19030.1|19062.4|19029.4|19064.1|19031.1|19053.2|19020.2|0
1744636500000|2025-04-14 13:15:00|19061.6|19028.6|19098.8|19065.8|19102.1|19069.1|19061.2|19028.2|0
1744636800000|2025-04-14 13:20:00|19098.1|19065.1|19110.7|19077.7|19110.8|19077.8|19090.4|19057.4|0
1744637100000|2025-04-14 13:25:00|19108.7|19075.7|19110.9|19077.9|19133.8|19100.8|19104.8|19071.8|0
1744637400000|2025-04-14 13:30:00|19117.1|19084.1|19064.7|19031.7|19130.2|19097.2|19053.1|19020.1|0
1744637700000|2025-04-14 13:35:00|19062.8|19029.8|18982.2|18949.2|19066.8|19033.8|18975.2|18942.2|0
1744638000000|2025-04-14 13:40:00|18978.8|18945.8|18931.3|18898.3|18981.1|18948.1|18874.8|18841.8|0
1744638300000|2025-04-14 13:45:00|18933.7|18900.7|18945.3|18912.3|18961.9|18928.9|18867.2|18834.2|0
1744638600000|2025-04-14 13:50:00|18946.9|18913.9|18971.8|18938.8|18982.8|18949.8|18904.9|18871.9|0
1744638900000|2025-04-14 13:55:00|18974.9|18941.9|18923.4|18890.4|18976.9|18943.9|18918.9|18885.9|0
1744639200000|2025-04-14 14:00:00|18923.3|18890.3|19016.6|18983.6|19036.2|19003.2|18908.7|18875.7|0
1744639500000|2025-04-14 14:05:00|19017.6|18984.6|18986.6|18953.6|19051.7|19018.7|18983.9|18950.9|0
1744639800000|2025-04-14 14:10:00|18986.1|18953.1|18969.4|18936.4|18994.7|18961.7|18945.9|18912.9|0
1744640100000|2025-04-14 14:15:00|18972.4|18939.4|18963.3|18930.3|18995.7|18962.7|18916.2|18883.2|0
1744640400000|2025-04-14 14:20:00|18966.1|18933.1|18981.1|18948.1|18984.4|18951.4|18939.2|18906.2|0
1744640700000|2025-04-14 14:25:00|18982.2|18949.2|19009.2|18976.2|19027.4|18994.4|18960.7|18927.7|0
1744641000000|2025-04-14 14:30:00|19012.6|18979.6|19011.1|18978.1|19034.4|19001.4|18991.6|18958.6|0
1744641300000|2025-04-14 14:35:00|19011.7|18978.7|19035.6|19002.6|19044.6|19011.6|18996.7|18963.7|0
1744641600000|2025-04-14 14:40:00|19036.1|19003.1|19020.9|18987.9|19053.1|19020.1|19011.8|18978.8|0
1744641900000|2025-04-14 14:45:00|19022.7|18989.7|19038.6|19005.6|19047.4|19014.4|19003.3|18970.3|0
1744642200000|2025-04-14 14:50:00|19037.2|19004.2|19064.1|19031.1|19066.3|19033.3|19034.1|19001.1|0
1744642500000|2025-04-14 14:55:00|19065.2|19032.2|19005.8|18972.8|19065.2|19032.2|18994.3|18961.3|0
1744642800000|2025-04-14 15:00:00|19003.9|18970.9|18967.4|18934.4|19024.7|18991.7|18966.2|18933.2|0
1744643100000|2025-04-14 15:05:00|18971.3|18938.3|18945.3|18912.3|18975.1|18942.1|18921.6|18888.6|0
1744643400000|2025-04-14 15:10:00|18944.3|18911.3|18914.6|18881.6|18968.3|18935.3|18907.4|18874.4|0
1744643700000|2025-04-14 15:15:00|18916.4|18883.4|18927.2|18894.2|18928.3|18895.3|18895.8|18862.8|0
1744644000000|2025-04-14 15:20:00|18927.7|18894.7|18901.2|18868.2|18934.2|18901.2|18900.8|18867.8|0
1744644300000|2025-04-14 15:25:00|18900.7|18867.7|18821.7|18788.7|18902.1|18869.1|18819.6|18786.6|0
1744644600000|2025-04-14 15:30:00|18823.4|18790.4|18855.9|18822.9|18868.3|18835.3|18804.2|18771.2|0
1744644900000|2025-04-14 15:35:00|18859.6|18826.6|18775.6|18742.6|18862.1|18829.1|18769.2|18736.2|0
1744645200000|2025-04-14 15:40:00|18773.8|18740.8|18803.3|18770.3|18805.8|18772.8|18746.7|18713.7|0
1744645500000|2025-04-14 15:45:00|18804.3|18771.3|18700.9|18667.9|18805.8|18772.8|18695.6|18662.6|0
1744645800000|2025-04-14 15:50:00|18698.7|18665.7|18720.6|18687.6|18725.1|18692.1|18681.9|18648.9|0
1744646100000|2025-04-14 15:55:00|18720.8|18687.8|18705.3|18672.3|18759.3|18726.3|18704.8|18671.8|0
1744646400000|2025-04-14 16:00:00|18705.8|18672.8|18741.1|18708.1|18751.7|18718.7|18689.6|18656.6|0
1744646700000|2025-04-14 16:05:00|18741.3|18708.3|18702.9|18669.9|18749.1|18716.1|18693.4|18660.4|0
1744647000000|2025-04-14 16:10:00|18704.6|18671.6|18683.2|18650.2|18719.1|18686.1|18615.9|18582.9|0
1744647300000|2025-04-14 16:15:00|18682.8|18649.8|18745.8|18712.8|18768.3|18735.3|18678.2|18645.2|0
1744647600000|2025-04-14 16:20:00|18743.4|18710.4|18727.9|18694.9|18774.2|18741.2|18698.1|18665.1|0
1744647900000|2025-04-14 16:25:00|18728.3|18695.3|18693.9|18660.9|18729.9|18696.9|18669.2|18636.2|0
1744648200000|2025-04-14 16:30:00|18691.3|18658.3|18757.7|18724.7|18758.2|18725.2|18675.6|18642.6|0
1744648500000|2025-04-14 16:35:00|18754.9|18721.9|18743.9|18710.9|18769.3|18736.3|18737.8|18704.8|0
1744648800000|2025-04-14 16:40:00|18741.9|18708.9|18756.8|18723.8|18761.6|18728.6|18722.4|18689.4|0
1744649100000|2025-04-14 16:45:00|18758.7|18725.7|18735.8|18702.8|18770.6|18737.6|18735.8|18702.8|0
1744649400000|2025-04-14 16:50:00|18736.9|18703.9|18728.1|18695.1|18738.3|18705.3|18680.7|18647.7|0
1744649700000|2025-04-14 16:55:00|18728.3|18695.3|18661.4|18628.4|18733.1|18700.1|18658.8|18625.8|0
1744650000000|2025-04-14 17:00:00|18664.8|18631.8|18707.6|18674.6|18793.8|18760.8|18652.7|18619.7|0
1744650300000|2025-04-14 17:05:00|18709.9|18676.9|18714.6|18681.6|18724.3|18691.3|18677.8|18644.8|0
1744650600000|2025-04-14 17:10:00|18716.4|18683.4|18715.9|18682.9|18732.6|18699.6|18692.8|18659.8|0
1744650900000|2025-04-14 17:15:00|18718.8|18685.8|18750.3|18717.3|18751.4|18718.4|18690.1|18657.1|0
1744651200000|2025-04-14 17:20:00|18752.4|18719.4|18793.9|18760.9|18797.2|18764.2|18741.2|18708.2|0
1744651500000|2025-04-14 17:25:00|18796.6|18763.6|18747.1|18714.1|18796.7|18763.7|18732.4|18699.4|0
1744651800000|2025-04-14 17:30:00|18740.6|18707.6|18748.2|18715.2|18762.6|18729.6|18709.8|18676.8|0
1744652100000|2025-04-14 17:35:00|18743.8|18710.8|18750.1|18717.1|18767.6|18734.6|18732.1|18699.1|0
1744652400000|2025-04-14 17:40:00|18751.3|18718.3|18731.6|18698.6|18774.8|18741.8|18728.8|18695.8|0
1744652700000|2025-04-14 17:45:00|18731.4|18698.4|18754.7|18721.7|18761.8|18728.8|18717.6|18684.6|0
1744653000000|2025-04-14 17:50:00|18754.6|18721.6|18806.4|18773.4|18825.1|18792.1|18748.9|18715.9|0
1744653300000|2025-04-14 17:55:00|18808.2|18775.2|18817.9|18784.9|18827.9|18794.9|18791.2|18758.2|0
1744653600000|2025-04-14 18:00:00|18815.9|18782.9|18841.8|18808.8|18847.2|18814.2|18813.7|18780.7|0
1744653900000|2025-04-14 18:05:00|18842.2|18809.2|18848.3|18815.3|18858.3|18825.3|18824.6|18791.6|0
1744654200000|2025-04-14 18:10:00|18848.7|18815.7|18834.6|18801.6|18855.3|18822.3|18815.7|18782.7|0
1744654500000|2025-04-14 18:15:00|18835.9|18802.9|18847.9|18814.9|18848.4|18815.4|18822.4|18789.4|0
1744654800000|2025-04-14 18:20:00|18848.8|18815.8|18875.4|18842.4|18880.2|18847.2|18844.6|18811.6|0
1744655100000|2025-04-14 18:25:00|18876.9|18843.9|18876.1|18843.1|18881.2|18848.2|18861.1|18828.1|0
1744655400000|2025-04-14 18:30:00|18874.8|18841.8|18881.7|18848.7|18890.4|18857.4|18865.4|18832.4|0
1744655700000|2025-04-14 18:35:00|18881.6|18848.6|18887.2|18854.2|18893.8|18860.8|18873.7|18840.7|0
1744656000000|2025-04-14 18:40:00|18889.8|18856.8|18916.3|18883.3|18919.8|18886.8|18888.4|18855.4|0
1744656300000|2025-04-14 18:45:00|18914.4|18881.4|18902.4|18869.4|18916.4|18883.4|18882.4|18849.4|0
1744656600000|2025-04-14 18:50:00|18905.3|18872.3|18892.4|18859.4|18911.2|18878.2|18886.1|18853.1|0
1744656900000|2025-04-14 18:55:00|18893.7|18860.7|18890.4|18857.4|18903.2|18870.2|18883.2|18850.2|0
1744657200000|2025-04-14 19:00:00|18891.1|18858.1|18918.9|18885.9|18919.1|18886.1|18888.4|18855.4|0
1744657500000|2025-04-14 19:05:00|18919.8|18886.8|18955.7|18922.7|18956.2|18923.2|18915.9|18882.9|0
1744657800000|2025-04-14 19:10:00|18955.4|18922.4|18965.4|18932.4|18971.2|18938.2|18940.9|18907.9|0
1744658100000|2025-04-14 19:15:00|18964.2|18931.2|18926.4|18893.4|18964.9|18931.9|18920.1|18887.1|0
1744658400000|2025-04-14 19:20:00|18927.2|18894.2|18936.4|18903.4|18945.1|18912.1|18912.9|18879.9|0
1744658700000|2025-04-14 19:25:00|18938.1|18905.1|18916.6|18883.6|18939.7|18906.7|18907.6|18874.6|0
1744659000000|2025-04-14 19:30:00|18916.1|18883.1|18920.3|18887.3|18927.2|18894.2|18894.8|18861.8|0
1744659300000|2025-04-14 19:35:00|18921.9|18888.9|18926.9|18893.9|18934.8|18901.8|18906.1|18873.1|0
1744659600000|2025-04-14 19:40:00|18922.6|18889.6|18932.8|18899.8|18955.4|18922.4|18922.6|18889.6|0
1744659900000|2025-04-14 19:45:00|18932.4|18899.4|18903.3|18870.3|18936.3|18903.3|18882.6|18849.6|0
1744660200000|2025-04-14 19:50:00|18872.6|18839.6|18854.7|18821.7|18892.8|18859.8|18840.1|18807.1|0
1744660500000|2025-04-14 19:55:00|18837.9|18804.9|18814.3|18781.3|18838.8|18805.8|18798.4|18765.4|0
1744660800000|2025-04-14 20:00:00|18817.6|18784.6|18795.8|18762.8|18838.3|18805.3|18780.1|18747.1|0
1744661100000|2025-04-14 20:05:00|18795.3|18762.3|18796.6|18763.6|18799.8|18766.8|18766.3|18733.3|0
1744661400000|2025-04-14 20:10:00|18797.1|18764.1|18800.6|18767.6|18808.8|18775.8|18792.6|18759.6|0
1744661700000|2025-04-14 20:15:00|18800.8|18767.8|18762.6|18729.6|18806.1|18773.1|18755.8|18722.8|0
1744662000000|2025-04-14 20:20:00|18762.1|18729.1|18722.1|18689.1|18765.3|18732.3|18698.8|18665.8|0
1744662300000|2025-04-14 20:25:00|18723.1|18690.1|18718.3|18685.3|18724.1|18691.1|18670.1|18637.1|0
1744662600000|2025-04-14 20:30:00|18721.3|18688.3|18746.3|18713.3|18752.6|18719.6|18721.3|18688.3|0
1744662900000|2025-04-14 20:35:00|18747.3|18714.3|18774.3|18741.3|18775.6|18742.6|18733.8|18700.8|0
1744663200000|2025-04-14 20:40:00|18776.6|18743.6|18761.3|18728.3|18778.1|18745.1|18755.1|18722.1|0
1744663500000|2025-04-14 20:45:00|18761.6|18728.6|18789.1|18756.1|18792.6|18759.6|18756.6|18723.6|0
1744663800000|2025-04-14 20:50:00|18791.6|18758.6|18783.6|18750.6|18791.8|18758.8|18773.3|18740.3|0
1744664100000|2025-04-14 20:55:00|18782.6|18749.6|18781.4|18748.4|18788.8|18755.8|18780.3|18747.3|0
1744664400000|2025-04-14 21:00:00|18781.2|18748.2|18777.1|18744.1|18785.1|18752.1|18775.8|18742.8|0
1744664700000|2025-04-14 21:05:00|18777|18744|18775.5|18742.5|18777.7|18744.7|18771.1|18738.1|0
1744665000000|2025-04-14 21:10:00|18775.6|18742.6|18770.7|18737.7|18775.6|18742.6|18765.2|18732.2|0
1744665300000|2025-04-14 21:15:00|18770.6|18737.6|18768.5|18735.5|18770.6|18737.6|18767.5|18734.5|0
1744665600000|2025-04-14 21:20:00|18768.6|18735.6|18773.7|18740.7|18774.9|18741.9|18768.5|18735.5|0
1744665900000|2025-04-14 21:25:00|18770.3|18737.3|18777|18744|18777.3|18744.3|18770.3|18737.3|0
1744666200000|2025-04-14 21:30:00|18773.7|18740.7|18774.5|18741.5|18777.4|18744.4|18773.4|18740.4|0
1744666500000|2025-04-14 21:35:00|18774.6|18741.6|18782.3|18749.3|18783.8|18750.8|18773|18740|0
1744666800000|2025-04-14 21:40:00|18782.4|18749.4|18782.8|18749.8|18783.2|18750.2|18779.1|18746.1|0
1744667100000|2025-04-14 21:45:00|18782.9|18749.9|18782.4|18749.4|18783.8|18750.8|18780.4|18747.4|0
1744667400000|2025-04-14 21:50:00|18783|18750|18784.3|18751.3|18785.3|18752.3|18783|18750|0
1744667700000|2025-04-14 21:55:00|18785.7|18752.7|18780.2|18747.2|18785.7|18752.7|18778.4|18745.4|0
1744668000000|2025-04-14 22:00:00|18780.3|18747.3|18774|18741|18788.2|18755.2|18764.3|18731.3|0
1744668300000|2025-04-14 22:05:00|18773.7|18740.7|18752.3|18719.3|18775.7|18742.7|18743.7|18710.7|0
1744668600000|2025-04-14 22:10:00|18753|18720|18751.5|18718.5|18763.3|18730.3|18747|18714|0
1744668900000|2025-04-14 22:15:00|18751.3|18718.3|18742.8|18709.8|18758.5|18725.5|18742|18709|0
1744669200000|2025-04-14 22:20:00|18744.2|18711.2|18762.3|18729.3|18766.6|18733.6|18736.3|18703.3|0
1744669500000|2025-04-14 22:25:00|18763.5|18730.5|18728.3|18695.3|18769.2|18736.2|18727.3|18694.3|0
1744669800000|2025-04-14 22:30:00|18727.1|18694.1|18738.2|18705.2|18749.5|18716.5|18723.3|18690.3|0
1744670100000|2025-04-14 22:35:00|18738.3|18705.3|18739.1|18706.1|18741.2|18708.2|18729.2|18696.2|0
1744670400000|2025-04-14 22:40:00|18739.7|18706.7|18740.7|18707.7|18748.3|18715.3|18729.2|18696.2|0
1744670700000|2025-04-14 22:45:00|18740.8|18707.8|18725.1|18692.1|18741.2|18708.2|18711.2|18678.2|0
1744671000000|2025-04-14 22:50:00|18727.7|18694.7|18721.3|18688.3|18730.3|18697.3|18716.6|18683.6|0
1744671300000|2025-04-14 22:55:00|18720.1|18687.1|18695.5|18662.5|18720.1|18687.1|18690.3|18657.3|0
1744671600000|2025-04-14 23:00:00|18694.7|18661.7|18711.7|18678.7|18714.2|18681.2|18693.3|18660.3|0
1744671900000|2025-04-14 23:05:00|18712.1|18679.1|18718.7|18685.7|18725.5|18692.5|18710.7|18677.7|0
1744672200000|2025-04-14 23:10:00|18716.5|18683.5|18721.2|18688.2|18728.3|18695.3|18714.8|18681.8|0
1744672500000|2025-04-14 23:15:00|18721|18688|18740.3|18707.3|18744.5|18711.5|18718.6|18685.6|0
1744672800000|2025-04-14 23:20:00|18740.2|18707.2|18742|18709|18747.7|18714.7|18738.7|18705.7|0
1744673100000|2025-04-14 23:25:00|18742.1|18709.1|18741.3|18708.3|18745.5|18712.5|18736.2|18703.2|0
1744673400000|2025-04-14 23:30:00|18742.8|18709.8|18757.2|18724.2|18757.3|18724.3|18742|18709|0
1744673700000|2025-04-14 23:35:00|18756.6|18723.6|18731.3|18698.3|18758.3|18725.3|18730|18697|0
1744674000000|2025-04-14 23:40:00|18731.5|18698.5|18714.1|18681.1|18733.7|18700.7|18708.1|18675.1|0
1744674300000|2025-04-14 23:45:00|18714.5|18681.5|18724.1|18691.1|18724.2|18691.2|18707|18674|0
1744674600000|2025-04-14 23:50:00|18724.6|18691.6|18725.3|18692.3|18726.5|18693.5|18717|18684|0
1744674900000|2025-04-14 23:55:00|18725.5|18692.5|18729.2|18696.2|18732|18699|18719.6|18686.6|0
1744675200000|2025-04-15 00:00:00|18737.7|18704.7|18737|18704|18750.2|18717.2|18735.2|18702.2|0
1744675500000|2025-04-15 00:05:00|18736.8|18703.8|18749.7|18716.7|18762.3|18729.3|18732.6|18699.6|0
1744675800000|2025-04-15 00:10:00|18749.1|18716.1|18758|18725|18766.6|18733.6|18746.7|18713.7|0
1744676100000|2025-04-15 00:15:00|18757.3|18724.3|18757.5|18724.5|18766|18733|18752.1|18719.1|0
1744676400000|2025-04-15 00:20:00|18757.1|18724.1|18774.3|18741.3|18776.5|18743.5|18755|18722|0
1744676700000|2025-04-15 00:25:00|18773.7|18740.7|18795.1|18762.1|18801.1|18768.1|18773.7|18740.7|0
1744677000000|2025-04-15 00:30:00|18793.5|18760.5|18791.2|18758.2|18801.8|18768.8|18790|18757|0
1744677300000|2025-04-15 00:35:00|18790.5|18757.5|18781.3|18748.3|18791.1|18758.1|18781.3|18748.3|0
1744677600000|2025-04-15 00:40:00|18781.2|18748.2|18776.3|18743.3|18784|18751|18775|18742|0
1744677900000|2025-04-15 00:45:00|18776.1|18743.1|18785|18752|18796.5|18763.5|18775.7|18742.7|0
1744678200000|2025-04-15 00:50:00|18785.2|18752.2|18798.5|18765.5|18802|18769|18783.5|18750.5|0
1744678500000|2025-04-15 00:55:00|18798.7|18765.7|18793.5|18760.5|18799.3|18766.3|18791.1|18758.1|0
1744678800000|2025-04-15 01:00:00|18793.2|18760.2|18789.3|18756.3|18799.6|18766.6|18787.3|18754.3|0
1744679100000|2025-04-15 01:05:00|18789.1|18756.1|18790.3|18757.3|18794.2|18761.2|18786.6|18753.6|0
1744679400000|2025-04-15 01:10:00|18791.6|18758.6|18814.3|18781.3|18814.3|18781.3|18791.6|18758.6|0
1744679700000|2025-04-15 01:15:00|18814.7|18781.7|18815|18782|18827.1|18794.1|18811.2|18778.2|0
1744680000000|2025-04-15 01:20:00|18814.7|18781.7|18800.5|18767.5|18818.1|18785.1|18799.8|18766.8|0
1744680300000|2025-04-15 01:25:00|18800|18767|18801.6|18768.6|18806.7|18773.7|18797.8|18764.8|0
1744680600000|2025-04-15 01:30:00|18800.8|18767.8|18806.6|18773.6|18810.8|18777.8|18799.7|18766.7|0
1744680900000|2025-04-15 01:35:00|18807|18774|18786.7|18753.7|18807.7|18774.7|18783.1|18750.1|0
1744681200000|2025-04-15 01:40:00|18786.5|18753.5|18785.1|18752.1|18787.1|18754.1|18774.2|18741.2|0
1744681500000|2025-04-15 01:45:00|18784.7|18751.7|18787.2|18754.2|18788.5|18755.5|18780.5|18747.5|0
1744681800000|2025-04-15 01:50:00|18786.6|18753.6|18792.8|18759.8|18793.2|18760.2|18781|18748|0
1744682100000|2025-04-15 01:55:00|18792.5|18759.5|18779.5|18746.5|18795.2|18762.2|18776.2|18743.2|0
1744682400000|2025-04-15 02:00:00|18779.6|18746.6|18782.5|18749.5|18785.8|18752.8|18773.8|18740.8|0
1744682700000|2025-04-15 02:05:00|18782.3|18749.3|18794|18761|18798.1|18765.1|18779.6|18746.6|0
1744683000000|2025-04-15 02:10:00|18794.2|18761.2|18808.7|18775.7|18815.7|18782.7|18794.1|18761.1|0
1744683300000|2025-04-15 02:15:00|18807|18774|18790.7|18757.7|18815.3|18782.3|18787.3|18754.3|0
1744683600000|2025-04-15 02:20:00|18790.1|18757.1|18762.8|18729.8|18790.8|18757.8|18760.7|18727.7|0
1744683900000|2025-04-15 02:25:00|18763.2|18730.2|18756.1|18723.1|18764.3|18731.3|18754.2|18721.2|0
1744684200000|2025-04-15 02:30:00|18755|18722|18762.7|18729.7|18767.1|18734.1|18754.7|18721.7|0
1744684500000|2025-04-15 02:35:00|18762.6|18729.6|18756.5|18723.5|18763|18730|18754.7|18721.7|0
1744684800000|2025-04-15 02:40:00|18756.6|18723.6|18750.1|18717.1|18764.3|18731.3|18748.6|18715.6|0
1744685100000|2025-04-15 02:45:00|18751.5|18718.5|18761.6|18728.6|18764.5|18731.5|18749|18716|0
1744685400000|2025-04-15 02:50:00|18761.5|18728.5|18754.1|18721.1|18764.7|18731.7|18750.6|18717.6|0
1744685700000|2025-04-15 02:55:00|18754.2|18721.2|18752.5|18719.5|18763.1|18730.1|18749.6|18716.6|0
1744686000000|2025-04-15 03:00:00|18756.2|18723.2|18741.5|18708.5|18760.8|18727.8|18740.8|18707.8|0
1744686300000|2025-04-15 03:05:00|18742|18709|18757.3|18724.3|18759.3|18726.3|18742|18709|0
1744686600000|2025-04-15 03:10:00|18757.2|18724.2|18752.6|18719.6|18759.6|18726.6|18748.2|18715.2|0
1744686900000|2025-04-15 03:15:00|18752.7|18719.7|18769.8|18736.8|18771.2|18738.2|18752.7|18719.7|0
1744687200000|2025-04-15 03:20:00|18770.1|18737.1|18771.1|18738.1|18772.5|18739.5|18766.3|18733.3|0
1744687500000|2025-04-15 03:25:00|18771|18738|18778.3|18745.3|18782.7|18749.7|18770|18737|0
1744687800000|2025-04-15 03:30:00|18778|18745|18792.3|18759.3|18792.3|18759.3|18777.6|18744.6|0
1744688100000|2025-04-15 03:35:00|18792.2|18759.2|18793.6|18760.6|18794.5|18761.5|18786.3|18753.3|0
1744688400000|2025-04-15 03:40:00|18793.8|18760.8|18795.1|18762.1|18798.7|18765.7|18791.8|18758.8|0
1744688700000|2025-04-15 03:45:00|18793.3|18760.3|18797.1|18764.1|18800.1|18767.1|18791.6|18758.6|0
1744689000000|2025-04-15 03:50:00|18796.7|18763.7|18799.7|18766.7|18800.6|18767.6|18793.1|18760.1|0
1744689300000|2025-04-15 03:55:00|18799.8|18766.8|18793.6|18760.6|18799.8|18766.8|18791.6|18758.6|0
1744689600000|2025-04-15 04:00:00|18794.1|18761.1|18792.8|18759.8|18799.5|18766.5|18791.8|18758.8|0
1744689900000|2025-04-15 04:05:00|18792.3|18759.3|18797.6|18764.6|18798.2|18765.2|18786.3|18753.3|0
1744690200000|2025-04-15 04:10:00|18797|18764|18793.3|18760.3|18799.6|18766.6|18792.8|18759.8|0
1744690500000|2025-04-15 04:15:00|18792.8|18759.8|18801.8|18768.8|18802.6|18769.6|18792.6|18759.6|0
1744690800000|2025-04-15 04:20:00|18802.7|18769.7|18801.1|18768.1|18806|18773|18795.8|18762.8|0
1744691100000|2025-04-15 04:25:00|18801|18768|18795.2|18762.2|18808.3|18775.3|18795|18762|0
1744691400000|2025-04-15 04:30:00|18795.3|18762.3|18809.5|18776.5|18809.6|18776.6|18795.2|18762.2|0
1744691700000|2025-04-15 04:35:00|18808.5|18775.5|18788.8|18755.8|18811.3|18778.3|18771.5|18738.5|0
1744692000000|2025-04-15 04:40:00|18788|18755|18786|18753|18791.3|18758.3|18774.3|18741.3|0
1744692300000|2025-04-15 04:45:00|18785|18752|18784.1|18751.1|18793.3|18760.3|18774|18741|0
1744692600000|2025-04-15 04:50:00|18784.7|18751.7|18788.7|18755.7|18790.5|18757.5|18780.3|18747.3|0
1744692900000|2025-04-15 04:55:00|18787|18754|18792.2|18759.2|18793.5|18760.5|18784.6|18751.6|0
1744693200000|2025-04-15 05:00:00|18791.5|18758.5|18786.2|18753.2|18799.3|18766.3|18785.8|18752.8|0
1744693500000|2025-04-15 05:05:00|18785.8|18752.8|18780.3|18747.3|18786.2|18753.2|18775.6|18742.6|0
1744693800000|2025-04-15 05:10:00|18780.6|18747.6|18784.2|18751.2|18785.1|18752.1|18779.3|18746.3|0
1744694100000|2025-04-15 05:15:00|18783.7|18750.7|18792.6|18759.6|18794|18761|18781.2|18748.2|0
1744694400000|2025-04-15 05:20:00|18792.8|18759.8|18794.5|18761.5|18796|18763|18790.5|18757.5|0
1744694700000|2025-04-15 05:25:00|18794.3|18761.3|18767.8|18734.8|18794.3|18761.3|18760.6|18727.6|0
1744695000000|2025-04-15 05:30:00|18767.7|18734.7|18764.6|18731.6|18772.6|18739.6|18748.7|18715.7|0
1744695300000|2025-04-15 05:35:00|18765.6|18732.6|18776.8|18743.8|18781|18748|18760.7|18727.7|0
1744695600000|2025-04-15 05:40:00|18775.3|18742.3|18769.3|18736.3|18775.3|18742.3|18759.5|18726.5|0
1744695900000|2025-04-15 05:45:00|18770|18737|18764.8|18731.8|18779.3|18746.3|18764.8|18731.8|0
1744696200000|2025-04-15 05:50:00|18764.6|18731.6|18764.7|18731.7|18769.6|18736.6|18760.3|18727.3|0
1744696500000|2025-04-15 05:55:00|18765.1|18732.1|18769.8|18736.8|18771.3|18738.3|18764.7|18731.7|0
1744696800000|2025-04-15 06:00:00|18768.5|18735.5|18756.3|18723.3|18772.2|18739.2|18756.2|18723.2|0
1744697100000|2025-04-15 06:05:00|18756|18723|18774.8|18741.8|18778.5|18745.5|18756|18723|0
1744697400000|2025-04-15 06:10:00|18774|18741|18784|18751|18788|18755|18773.5|18740.5|0
1744697700000|2025-04-15 06:15:00|18784.1|18751.1|18788.5|18755.5|18794.5|18761.5|18776.7|18743.7|0
1744698000000|2025-04-15 06:20:00|18787.8|18754.8|18788|18755|18794.2|18761.2|18776.1|18743.1|0
1744698300000|2025-04-15 06:25:00|18786.7|18753.7|18783.7|18750.7|18795.5|18762.5|18779.8|18746.8|0
1744698600000|2025-04-15 06:30:00|18783.2|18750.2|18791|18758|18791|18758|18776.2|18743.2|0
1744698900000|2025-04-15 06:35:00|18790.5|18757.5|18794.8|18761.8|18798.5|18765.5|18784.3|18751.3|0
1744699200000|2025-04-15 06:40:00|18796|18763|18798.6|18765.6|18801.8|18768.8|18794.5|18761.5|0
1744699500000|2025-04-15 06:45:00|18798.3|18765.3|18797.1|18764.1|18801.5|18768.5|18794|18761|0
1744699800000|2025-04-15 06:50:00|18797.2|18764.2|18793|18760|18798.7|18765.7|18790.8|18757.8|0
1744700100000|2025-04-15 06:55:00|18792.8|18759.8|18800.3|18767.3|18801.5|18768.5|18788.2|18755.2|0
1744700400000|2025-04-15 07:00:00|18799.1|18766.1|18861.1|18828.1|18861.1|18828.1|18798.2|18765.2|0
1744700700000|2025-04-15 07:05:00|18864.2|18831.2|18867.7|18834.7|18892.3|18859.3|18864.2|18831.2|0
1744701000000|2025-04-15 07:10:00|18867.5|18834.5|18871.7|18838.7|18881.7|18848.7|18860.7|18827.7|0
1744701300000|2025-04-15 07:15:00|18872.6|18839.6|18894.3|18861.3|18894.8|18861.8|18871.6|18838.6|0
1744701600000|2025-04-15 07:20:00|18893.6|18860.6|18877.1|18844.1|18906|18873|18871.7|18838.7|0
1744701900000|2025-04-15 07:25:00|18877|18844|18881.6|18848.6|18889.1|18856.1|18873.8|18840.8|0
1744702200000|2025-04-15 07:30:00|18881.5|18848.5|18892.6|18859.6|18902.1|18869.1|18878.6|18845.6|0
1744702500000|2025-04-15 07:35:00|18892.3|18859.3|18907.8|18874.8|18919.3|18886.3|18891.3|18858.3|0
1744702800000|2025-04-15 07:40:00|18907.1|18874.1|18906.7|18873.7|18913.1|18880.1|18898.1|18865.1|0
1744703100000|2025-04-15 07:45:00|18907.1|18874.1|18890.7|18857.7|18907.8|18874.8|18888.5|18855.5|0
1744703400000|2025-04-15 07:50:00|18890|18857|18880.3|18847.3|18892.6|18859.6|18879.3|18846.3|0
1744703700000|2025-04-15 07:55:00|18882.1|18849.1|18889.6|18856.6|18891.7|18858.7|18877.2|18844.2|0
1744704000000|2025-04-15 08:00:00|18889.7|18856.7|18851.7|18818.7|18895.7|18862.7|18843.8|18810.8|0
1744704300000|2025-04-15 08:05:00|18854.1|18821.1|18867.7|18834.7|18883.5|18850.5|18851.6|18818.6|0
1744704600000|2025-04-15 08:10:00|18867.8|18834.8|18881.8|18848.8|18890.7|18857.7|18865.8|18832.8|0
1744704900000|2025-04-15 08:15:00|18883.7|18850.7|18882|18849|18894.2|18861.2|18875.2|18842.2|0
1744705200000|2025-04-15 08:20:00|18880.2|18847.2|18882.7|18849.7|18899.3|18866.3|18876.2|18843.2|0
1744705500000|2025-04-15 08:25:00|18882.5|18849.5|18871.7|18838.7|18888.2|18855.2|18867.6|18834.6|0
1744705800000|2025-04-15 08:30:00|18872.2|18839.2|18855.3|18822.3|18887.1|18854.1|18852.5|18819.5|0
1744706100000|2025-04-15 08:35:00|18855.6|18822.6|18867.7|18834.7|18867.7|18834.7|18844.6|18811.6|0
1744706400000|2025-04-15 08:40:00|18866.6|18833.6|18875.2|18842.2|18875.8|18842.8|18860.1|18827.1|0
1744706700000|2025-04-15 08:45:00|18875.3|18842.3|18869.3|18836.3|18878.6|18845.6|18865|18832|0
1744707000000|2025-04-15 08:50:00|18870.1|18837.1|18861.5|18828.5|18877.5|18844.5|18857.8|18824.8|0
1744707300000|2025-04-15 08:55:00|18863|18830|18878.7|18845.7|18883|18850|18860.1|18827.1|0
1744707600000|2025-04-15 09:00:00|18871.2|18838.2|18872.1|18839.1|18876.8|18843.8|18862.5|18829.5|0
1744707900000|2025-04-15 09:05:00|18873.1|18840.1|18873|18840|18878.6|18845.6|18866.6|18833.6|0
1744708200000|2025-04-15 09:10:00|18872.2|18839.2|18855.3|18822.3|18875.5|18842.5|18854.3|18821.3|0
1744708500000|2025-04-15 09:15:00|18855.7|18822.7|18860.1|18827.1|18871.8|18838.8|18848.7|18815.7|0
1744708800000|2025-04-15 09:20:00|18859.8|18826.8|18880.1|18847.1|18883.1|18850.1|18859.8|18826.8|0
1744709100000|2025-04-15 09:25:00|18877.8|18844.8|18892.6|18859.6|18896.2|18863.2|18877.8|18844.8|0
1744709400000|2025-04-15 09:30:00|18892.8|18859.8|18899.7|18866.7|18904.8|18871.8|18890.3|18857.3|0
1744709700000|2025-04-15 09:35:00|18898.5|18865.5|18869.1|18836.1|18899.1|18866.1|18868.2|18835.2|0
1744710000000|2025-04-15 09:40:00|18868.1|18835.1|18851.7|18818.7|18868.2|18835.2|18850.3|18817.3|0
1744710300000|2025-04-15 09:45:00|18852.3|18819.3|18856.5|18823.5|18859.3|18826.3|18848|18815|0
1744710600000|2025-04-15 09:50:00|18855.7|18822.7|18851.6|18818.6|18861.8|18828.8|18842.5|18809.5|0
1744710900000|2025-04-15 09:55:00|18852.7|18819.7|18858.8|18825.8|18862.8|18829.8|18852.3|18819.3|0
1744711200000|2025-04-15 10:00:00|18859.1|18826.1|18869.1|18836.1|18875.5|18842.5|18848.7|18815.7|0
1744711500000|2025-04-15 10:05:00|18871|18838|18878.5|18845.5|18880.6|18847.6|18858.8|18825.8|0
1744711800000|2025-04-15 10:10:00|18878.2|18845.2|18876|18843|18883|18850|18870.7|18837.7|0
1744712100000|2025-04-15 10:15:00|18876.3|18843.3|18872.8|18839.8|18876.5|18843.5|18866.2|18833.2|0
1744712400000|2025-04-15 10:20:00|18872.7|18839.7|18878.3|18845.3|18887.1|18854.1|18870.3|18837.3|0
1744712700000|2025-04-15 10:25:00|18878.6|18845.6|18876.1|18843.1|18882.1|18849.1|18874.8|18841.8|0
1744713000000|2025-04-15 10:30:00|18878.1|18845.1|18870.6|18837.6|18885.6|18852.6|18865.8|18832.8|0
1744713300000|2025-04-15 10:35:00|18870.3|18837.3|18869|18836|18876.5|18843.5|18865.1|18832.1|0
1744713600000|2025-04-15 10:40:00|18870.6|18837.6|18848.8|18815.8|18873.1|18840.1|18848.5|18815.5|0
1744713900000|2025-04-15 10:45:00|18848.6|18815.6|18841|18808|18856.1|18823.1|18829.1|18796.1|0
1744714200000|2025-04-15 10:50:00|18842.2|18809.2|18851.1|18818.1|18857.1|18824.1|18833.6|18800.6|0
1744714500000|2025-04-15 10:55:00|18851.6|18818.6|18862.6|18829.6|18863.1|18830.1|18845.1|18812.1|0
1744714800000|2025-04-15 11:00:00|18862|18829|18860.8|18827.8|18872.1|18839.1|18847.8|18814.8|0
1744715100000|2025-04-15 11:05:00|18861.1|18828.1|18859|18826|18862.8|18829.8|18843.6|18810.6|0
1744715400000|2025-04-15 11:10:00|18858.8|18825.8|18834.6|18801.6|18858.8|18825.8|18834.6|18801.6|0
1744715700000|2025-04-15 11:15:00|18835.6|18802.6|18838.6|18805.6|18844.2|18811.2|18835.2|18802.2|0
1744716000000|2025-04-15 11:20:00|18837.1|18804.1|18843.6|18810.6|18845.1|18812.1|18834.8|18801.8|0
1744716300000|2025-04-15 11:25:00|18840.6|18807.6|18849.3|18816.3|18859.6|18826.6|18840.6|18807.6|0
1744716600000|2025-04-15 11:30:00|18850.3|18817.3|18841.1|18808.1|18864.5|18831.5|18840.6|18807.6|0
1744716900000|2025-04-15 11:35:00|18840.3|18807.3|18827.1|18794.1|18840.3|18807.3|18812.7|18779.7|0
1744717200000|2025-04-15 11:40:00|18827.3|18794.3|18804.6|18771.6|18835.8|18802.8|18803.5|18770.5|0
1744717500000|2025-04-15 11:45:00|18804.7|18771.7|18768.2|18735.2|18809.6|18776.6|18766.5|18733.5|0
1744717800000|2025-04-15 11:50:00|18770.3|18737.3|18779.7|18746.7|18781.2|18748.2|18749.8|18716.8|0
1744718100000|2025-04-15 11:55:00|18781.3|18748.3|18765.5|18732.5|18790.5|18757.5|18757.7|18724.7|0
1744718400000|2025-04-15 12:00:00|18768.1|18735.1|18787.1|18754.1|18789.7|18756.7|18762.1|18729.1|0
1744718700000|2025-04-15 12:05:00|18786.6|18753.6|18799|18766|18804.8|18771.8|18780.8|18747.8|0
1744719000000|2025-04-15 12:10:00|18799.8|18766.8|18795|18762|18806|18773|18786.5|18753.5|0
1744719300000|2025-04-15 12:15:00|18794.2|18761.2|18766.8|18733.8|18794.2|18761.2|18766|18733|0
1744719600000|2025-04-15 12:20:00|18766.1|18733.1|18744.6|18711.6|18773.8|18740.8|18735.1|18702.1|0
1744719900000|2025-04-15 12:25:00|18743.6|18710.6|18737.1|18712.1|18751.8|18718.8|18711.2|18686.2|0
1744720200000|2025-04-15 12:30:00|18735|18710|18748.6|18723.6|18753.5|18728.5|18735|18710|0
1744720500000|2025-04-15 12:35:00|18748.5|18723.5|18771.1|18746.1|18775.5|18750.5|18744.7|18719.7|0
1744720800000|2025-04-15 12:40:00|18772.3|18747.3|18795.3|18770.3|18798.2|18773.2|18768.7|18743.7|0
1744721100000|2025-04-15 12:45:00|18795.6|18770.6|18781.8|18756.8|18799.3|18774.3|18771.6|18746.6|0
1744721400000|2025-04-15 12:50:00|18782.1|18757.1|18801.3|18776.3|18803.8|18778.8|18776.1|18751.1|0
1744721700000|2025-04-15 12:55:00|18801.5|18776.5|18810.7|18785.7|18817.2|18792.2|18799.5|18774.5|0
1744722000000|2025-04-15 13:00:00|18811.8|18786.8|18826.8|18801.8|18830|18805|18811.8|18786.8|0
1744722300000|2025-04-15 13:05:00|18825.6|18800.6|18826.8|18801.8|18837.6|18812.6|18821.1|18796.1|0
1744722600000|2025-04-15 13:10:00|18827.6|18802.6|18832.1|18807.1|18846.5|18821.5|18827.6|18802.6|0
1744722900000|2025-04-15 13:15:00|18832.3|18807.3|18828.3|18803.3|18840|18815|18825.6|18800.6|0
1744723200000|2025-04-15 13:20:00|18828.1|18803.1|18831.8|18806.8|18837.1|18812.1|18825.6|18800.6|0
1744723500000|2025-04-15 13:25:00|18826|18801|18858.1|18833.1|18858.1|18833.1|18824.2|18799.2|0
1744723800000|2025-04-15 13:30:00|18862.1|18837.1|18889.1|18864.1|18913.5|18888.5|18845.3|18820.3|0
1744724100000|2025-04-15 13:35:00|18890.5|18865.5|18933.5|18908.5|18942.3|18917.3|18850.5|18825.5|0
1744724400000|2025-04-15 13:40:00|18936.1|18911.1|18945.7|18920.7|18960.5|18935.5|18918.6|18893.6|0
1744724700000|2025-04-15 13:45:00|18946.7|18921.7|18964.3|18939.3|18977.7|18952.7|18912.2|18887.2|0
1744725000000|2025-04-15 13:50:00|18964.8|18939.8|18978.7|18953.7|18992.1|18967.1|18954.2|18929.2|0
1744725300000|2025-04-15 13:55:00|18981.1|18956.1|18943.2|18918.2|18990|18965|18943.2|18918.2|0
1744725600000|2025-04-15 14:00:00|18948.6|18923.6|18952.5|18927.5|18972.3|18947.3|18932.6|18907.6|0
1744725900000|2025-04-15 14:05:00|18955|18930|18964.7|18939.7|18988.6|18963.6|18939.1|18914.1|0
1744726200000|2025-04-15 14:10:00|18964.1|18939.1|18962.5|18937.5|19019.3|18994.3|18954.8|18929.8|0
1744726500000|2025-04-15 14:15:00|18964.5|18939.5|18849.7|18824.7|18989|18964|18838.8|18813.8|0
1744726800000|2025-04-15 14:20:00|18844.7|18819.7|18849|18824|18907|18882|18803.2|18778.2|0
1744727100000|2025-04-15 14:25:00|18846.7|18821.7|18846.7|18821.7|18867.1|18842.1|18815.2|18790.2|0
1744727400000|2025-04-15 14:30:00|18847.2|18822.2|18912.3|18887.3|18917.1|18892.1|18846|18821|0
1744727700000|2025-04-15 14:35:00|18911.5|18886.5|18871.8|18846.8|18923.1|18898.1|18867.3|18842.3|0
1744728000000|2025-04-15 14:40:00|18876.1|18851.1|18945.1|18920.1|18953.4|18928.4|18857.1|18832.1|0
1744728300000|2025-04-15 14:45:00|18942.9|18917.9|18905.6|18880.6|18948.3|18923.3|18853.8|18828.8|0
1744728600000|2025-04-15 14:50:00|18906.2|18881.2|18912.3|18887.3|18917.7|18892.7|18869.6|18844.6|0
1744728900000|2025-04-15 14:55:00|18911.8|18886.8|18895.4|18870.4|18938.4|18913.4|18895.1|18870.1|0
1744729200000|2025-04-15 15:00:00|18897.1|18872.1|18926.9|18901.9|18930.6|18905.6|18891.1|18866.1|0
1744729500000|2025-04-15 15:05:00|18928.9|18903.9|18907.8|18882.8|18935.9|18910.9|18887.8|18862.8|0
1744729800000|2025-04-15 15:10:00|18909.1|18884.1|18933.9|18908.9|18940.1|18915.1|18890.7|18865.7|0
1744730100000|2025-04-15 15:15:00|18935.2|18910.2|18945.4|18920.4|18952.8|18927.8|18930.1|18905.1|0
1744730400000|2025-04-15 15:20:00|18946.4|18921.4|18949.7|18924.7|18963.9|18938.9|18938.3|18913.3|0
1744730700000|2025-04-15 15:25:00|18946.7|18921.7|18887.9|18862.9|18946.7|18921.7|18884.4|18859.4|0
1744731000000|2025-04-15 15:30:00|18889.4|18864.4|18904.4|18879.4|18941.8|18916.8|18881.2|18856.2|0
1744731300000|2025-04-15 15:35:00|18901.4|18876.4|18897.4|18872.4|18916.2|18891.2|18867.6|18842.6|0
1744731600000|2025-04-15 15:40:00|18894.9|18869.9|18898.4|18873.4|18907.1|18882.1|18885.6|18860.6|0
1744731900000|2025-04-15 15:45:00|18899.2|18874.2|18880.6|18855.6|18914.1|18889.1|18870.1|18845.1|0
1744732200000|2025-04-15 15:50:00|18888.8|18863.8|18924.2|18899.2|18942.7|18917.7|18861.1|18836.1|0
1744732500000|2025-04-15 15:55:00|18922.6|18897.6|18924.9|18899.9|18924.9|18899.9|18894.6|18869.6|0
1744732800000|2025-04-15 16:00:00|18925.1|18900.1|18945.8|18920.8|18950.7|18925.7|18920.8|18895.8|0
1744733100000|2025-04-15 16:05:00|18944.8|18919.8|18926.2|18901.2|18952.4|18927.4|18916.6|18891.6|0
1744733400000|2025-04-15 16:10:00|18924.4|18899.4|18932.4|18907.4|18944.4|18919.4|18915.4|18890.4|0
1744733700000|2025-04-15 16:15:00|18933.4|18908.4|18929.2|18904.2|18951.9|18926.9|18914.8|18889.8|0
1744734000000|2025-04-15 16:20:00|18928.6|18903.6|18950.6|18925.6|18955.4|18930.4|18917.3|18892.3|0
1744734300000|2025-04-15 16:25:00|18949.4|18924.4|18943.8|18918.8|18965.4|18940.4|18941.6|18916.6|0
1744734600000|2025-04-15 16:30:00|18943.6|18918.6|18934.6|18909.6|18958.2|18933.2|18932.3|18907.3|0
1744734900000|2025-04-15 16:35:00|18936.4|18911.4|18913.4|18888.4|18945.3|18920.3|18913.2|18888.2|0
1744735200000|2025-04-15 16:40:00|18913.3|18888.3|18934.4|18909.4|18937.1|18912.1|18900.4|18875.4|0
1744735500000|2025-04-15 16:45:00|18935.6|18910.6|18926.3|18901.3|18947.3|18922.3|18920.2|18895.2|0
1744735800000|2025-04-15 16:50:00|18926.1|18901.1|18870.3|18845.3|18927.9|18902.9|18867.3|18842.3|0
1744736100000|2025-04-15 16:55:00|18868.8|18843.8|18842.9|18817.9|18868.8|18843.8|18822.7|18797.7|0
1744736400000|2025-04-15 17:00:00|18840.3|18815.3|18871.1|18846.1|18872.6|18847.6|18820.1|18795.1|0
1744736700000|2025-04-15 17:05:00|18871.2|18846.2|18853.6|18828.6|18884.4|18859.4|18852.2|18827.2|0
1744737000000|2025-04-15 17:10:00|18854.2|18829.2|18863.3|18838.3|18867.8|18842.8|18839.2|18814.2|0
1744737300000|2025-04-15 17:15:00|18864.2|18839.2|18833.4|18808.4|18866.8|18841.8|18822.6|18797.6|0
1744737600000|2025-04-15 17:20:00|18832.9|18807.9|18813.1|18788.1|18841.8|18816.8|18786.2|18761.2|0
1744737900000|2025-04-15 17:25:00|18813.7|18788.7|18801.7|18776.7|18822.8|18797.8|18784.6|18759.6|0
1744738200000|2025-04-15 17:30:00|18801.8|18776.8|18812.9|18787.9|18837.2|18812.2|18799.4|18774.4|0
1744738500000|2025-04-15 17:35:00|18811.8|18786.8|18843.1|18818.1|18847.7|18822.7|18799.6|18774.6|0
1744738800000|2025-04-15 17:40:00|18843.7|18818.7|18846.1|18821.1|18864.3|18839.3|18841.1|18816.1|0
1744739100000|2025-04-15 17:45:00|18846.4|18821.4|18853.1|18828.1|18853.7|18828.7|18829.3|18804.3|0
1744739400000|2025-04-15 17:50:00|18853.7|18828.7|18793.8|18768.8|18856.7|18831.7|18793.1|18768.1|0
1744739700000|2025-04-15 17:55:00|18791.7|18766.7|18827.4|18802.4|18838.2|18813.2|18791.7|18766.7|0
1744740000000|2025-04-15 18:00:00|18827.9|18802.9|18817.9|18792.9|18843.4|18818.4|18801.4|18776.4|0
1744740300000|2025-04-15 18:05:00|18815.9|18790.9|18817.3|18792.3|18821.3|18796.3|18788.9|18763.9|0
1744740600000|2025-04-15 18:10:00|18817.7|18792.7|18782.3|18757.3|18821.3|18796.3|18771.1|18746.1|0
1744740900000|2025-04-15 18:15:00|18783.6|18758.6|18773.4|18748.4|18789.8|18764.8|18761.6|18736.6|0
1744741200000|2025-04-15 18:20:00|18773.3|18748.3|18788.1|18763.1|18796.9|18771.9|18764.4|18739.4|0
1744741500000|2025-04-15 18:25:00|18786.7|18761.7|18795.2|18770.2|18814.7|18789.7|18780.2|18755.2|0
1744741800000|2025-04-15 18:30:00|18793.1|18768.1|18823.9|18798.9|18826.3|18801.3|18792.7|18767.7|0
1744742100000|2025-04-15 18:35:00|18825.2|18800.2|18812.2|18787.2|18834.7|18809.7|18803.3|18778.3|0
1744742400000|2025-04-15 18:40:00|18813.6|18788.6|18846.2|18821.2|18847.2|18822.2|18808.8|18783.8|0
1744742700000|2025-04-15 18:45:00|18845.9|18820.9|18839.9|18814.9|18869.9|18844.9|18834.1|18809.1|0
1744743000000|2025-04-15 18:50:00|18840.3|18815.3|18846.7|18821.7|18848.2|18823.2|18825.2|18800.2|0
1744743300000|2025-04-15 18:55:00|18846.9|18821.9|18852.2|18827.2|18865.2|18840.2|18845.3|18820.3|0
1744743600000|2025-04-15 19:00:00|18850.1|18825.1|18844.1|18819.1|18854.6|18829.6|18827.4|18802.4|0
1744743900000|2025-04-15 19:05:00|18843.9|18818.9|18840.9|18815.9|18854.6|18829.6|18834.4|18809.4|0
1744744200000|2025-04-15 19:10:00|18841.6|18816.6|18865.6|18840.6|18874.7|18849.7|18829.3|18804.3|0
1744744500000|2025-04-15 19:15:00|18864.9|18839.9|18871.6|18846.6|18875.4|18850.4|18858.6|18833.6|0
1744744800000|2025-04-15 19:20:00|18870.6|18845.6|18845.4|18820.4|18876.1|18851.1|18841.4|18816.4|0
1744745100000|2025-04-15 19:25:00|18844.9|18819.9|18838.4|18813.4|18844.9|18819.9|18816.1|18791.1|0
1744745400000|2025-04-15 19:30:00|18838.8|18813.8|18837.7|18812.7|18851.9|18826.9|18830.9|18805.9|0
1744745700000|2025-04-15 19:35:00|18835.7|18810.7|18828.6|18803.6|18851.6|18826.6|18820.7|18795.7|0
1744746000000|2025-04-15 19:40:00|18826.6|18801.6|18833|18808|18843.5|18818.5|18823.5|18798.5|0
1744746300000|2025-04-15 19:45:00|18831.9|18806.9|18812.5|18787.5|18835.9|18810.9|18799.1|18774.1|0
1744746600000|2025-04-15 19:50:00|18824.6|18799.6|18849.3|18824.3|18859.1|18834.1|18822.6|18797.6|0
1744746900000|2025-04-15 19:55:00|18847.9|18822.9|18838|18813|18852.6|18827.6|18825|18800|0
1744747200000|2025-04-15 20:00:00|18835.5|18810.5|18844.3|18819.3|18845.8|18820.8|18826.8|18801.8|0
1744747500000|2025-04-15 20:05:00|18843.5|18818.5|18851|18826|18854.5|18829.5|18843.5|18818.5|0
1744747800000|2025-04-15 20:10:00|18851.3|18826.3|18836|18811|18851.3|18826.3|18834.8|18809.8|0
1744748100000|2025-04-15 20:15:00|18835|18810|18836.3|18811.3|18840.3|18815.3|18828.8|18803.8|0
1744748400000|2025-04-15 20:20:00|18837|18812|18834|18809|18837|18812|18827.8|18802.8|0
1744748700000|2025-04-15 20:25:00|18833.3|18808.3|18817.3|18792.3|18834|18809|18813.5|18788.5|0
1744749000000|2025-04-15 20:30:00|18817.5|18792.5|18822.3|18797.3|18824.8|18799.8|18815.3|18790.3|0
1744749300000|2025-04-15 20:35:00|18822|18797|18808|18783|18826|18801|18805.8|18780.8|0
1744749600000|2025-04-15 20:40:00|18809.5|18784.5|18823|18798|18824.3|18799.3|18806|18781|0
1744749900000|2025-04-15 20:45:00|18822.8|18797.8|18816.8|18791.8|18822.8|18797.8|18809.5|18784.5|0
1744750200000|2025-04-15 20:50:00|18816.5|18791.5|18811.3|18786.3|18818.8|18793.8|18810|18785|0
1744750500000|2025-04-15 20:55:00|18810|18785|18811|18786|18814.8|18789.8|18807.5|18782.5|0
1744750800000|2025-04-15 21:00:00|18810|18785|18816.1|18791.1|18816.1|18791.1|18809|18784|0
1744751100000|2025-04-15 21:05:00|18816.5|18791.5|18824.7|18799.7|18824.7|18799.7|18816|18791|0
1744751400000|2025-04-15 21:10:00|18824|18799|18831.5|18806.5|18831.5|18806.5|18821.8|18796.8|0
1744751700000|2025-04-15 21:15:00|18831.6|18806.6|18828.1|18803.1|18836.2|18811.2|18827.2|18802.2|0
1744752000000|2025-04-15 21:20:00|18827.7|18802.7|18826.7|18801.7|18830.9|18805.9|18825.9|18800.9|0
1744752300000|2025-04-15 21:25:00|18824.8|18799.8|18812.7|18787.7|18827.1|18802.1|18810.5|18785.5|0
1744752600000|2025-04-15 21:30:00|18812.4|18787.4|18781.5|18756.5|18812.4|18787.4|18780.8|18755.8|0
1744752900000|2025-04-15 21:35:00|18781.3|18756.3|18754.7|18729.7|18790.1|18765.1|18753.1|18728.1|0
1744753200000|2025-04-15 21:40:00|18752.7|18727.7|18724.6|18699.6|18752.7|18727.7|18723.3|18698.3|0
1744753500000|2025-04-15 21:45:00|18724.5|18699.5|18713|18688|18725.3|18700.3|18708.3|18683.3|0
1744753800000|2025-04-15 21:50:00|18713.6|18688.6|18688.3|18663.3|18714|18689|18688.3|18663.3|0
1744754100000|2025-04-15 21:55:00|18689|18664|18663.5|18638.5|18689|18664|18649.9|18624.9|0
1744754400000|2025-04-15 22:00:00|18632.3|18607.3|18610.3|18585.3|18632.3|18607.3|18581|18556|0
1744754700000|2025-04-15 22:05:00|18611.3|18586.3|18611|18586|18624.7|18599.7|18597.7|18572.7|0
1744755000000|2025-04-15 22:10:00|18611.5|18586.5|18607.4|18582.4|18617|18592|18590.3|18565.3|0
1744755300000|2025-04-15 22:15:00|18607.3|18582.3|18621.8|18596.8|18629.2|18604.2|18600.3|18575.3|0
1744755600000|2025-04-15 22:20:00|18621.7|18596.7|18613.3|18588.3|18624.4|18599.4|18599|18574|0
1744755900000|2025-04-15 22:25:00|18613|18588|18638.3|18613.3|18643.7|18618.7|18607.4|18582.4|0
1744756200000|2025-04-15 22:30:00|18637.5|18612.5|18644.5|18619.5|18654.5|18629.5|18637.5|18612.5|0
1744756500000|2025-04-15 22:35:00|18645.3|18620.3|18639|18614|18650|18625|18630.4|18605.4|0
1744756800000|2025-04-15 22:40:00|18638.8|18613.8|18640|18615|18650.7|18625.7|18633.9|18608.9|0
1744757100000|2025-04-15 22:45:00|18639.9|18614.9|18637.9|18612.9|18642.4|18617.4|18629.2|18604.2|0
1744757400000|2025-04-15 22:50:00|18638.5|18613.5|18622.8|18597.8|18638.5|18613.5|18611.5|18586.5|0
1744757700000|2025-04-15 22:55:00|18622.9|18597.9|18626|18601|18629|18604|18617.9|18592.9|0
1744758000000|2025-04-15 23:00:00|18625.8|18600.8|18627.9|18602.9|18638.2|18613.2|18617.3|18592.3|0
1744758300000|2025-04-15 23:05:00|18628.3|18603.3|18618.2|18593.2|18628.8|18603.8|18614.2|18589.2|0
1744758600000|2025-04-15 23:10:00|18618.3|18593.3|18609|18584|18620.2|18595.2|18593.9|18568.9|0
1744758900000|2025-04-15 23:15:00|18609.5|18584.5|18607|18582|18615.4|18590.4|18606.4|18581.4|0
1744759200000|2025-04-15 23:20:00|18606.9|18581.9|18600|18575|18611|18586|18593.3|18568.3|0
1744759500000|2025-04-15 23:25:00|18600.2|18575.2|18602.8|18577.8|18604|18579|18587.2|18562.2|0
1744759800000|2025-04-15 23:30:00|18603.5|18578.5|18590|18565|18608.7|18583.7|18588.7|18563.7|0
1744760100000|2025-04-15 23:35:00|18589.2|18564.2|18582.8|18557.8|18595.9|18570.9|18573.3|18548.3|0
1744760400000|2025-04-15 23:40:00|18582.5|18557.5|18598.3|18573.3|18599.5|18574.5|18582.4|18557.4|0
1744760700000|2025-04-15 23:45:00|18597.7|18572.7|18596|18571|18599.7|18574.7|18590.2|18565.2|0
1744761000000|2025-04-15 23:50:00|18596.4|18571.4|18595.5|18570.5|18598.2|18573.2|18583.8|18558.8|0
1744761300000|2025-04-15 23:55:00|18595.3|18570.3|18606.4|18581.4|18611.8|18586.8|18592.3|18567.3|0
1744761600000|2025-04-16 00:00:00|18607|18582|18601.8|18576.8|18613|18588|18593.4|18568.4|0
1744761900000|2025-04-16 00:05:00|18601.7|18576.7|18586.8|18561.8|18605.7|18580.7|18568.8|18543.8|0
1744762200000|2025-04-16 00:10:00|18586.5|18561.5|18568.9|18543.9|18591.3|18566.3|18565|18540|0
1744762500000|2025-04-16 00:15:00|18568.7|18543.7|18568|18543|18574.2|18549.2|18563.9|18538.9|0
1744762800000|2025-04-16 00:20:00|18568.2|18543.2|18569.8|18544.8|18571.4|18546.4|18560.5|18535.5|0
1744763100000|2025-04-16 00:25:00|18570.4|18545.4|18564.4|18539.4|18571.5|18546.5|18555.5|18530.5|0
1744763400000|2025-04-16 00:30:00|18562.3|18537.3|18537.7|18512.7|18562.3|18537.3|18516.7|18491.7|0
1744763700000|2025-04-16 00:35:00|18536.8|18511.8|18544.8|18519.8|18547.4|18522.4|18529.4|18504.4|0
1744764000000|2025-04-16 00:40:00|18545.3|18520.3|18535.5|18510.5|18551.7|18526.7|18531|18506|0
1744764300000|2025-04-16 00:45:00|18536.4|18511.4|18545.5|18520.5|18547.8|18522.8|18536.2|18511.2|0
1744764600000|2025-04-16 00:50:00|18544.9|18519.9|18554.2|18529.2|18560.5|18535.5|18544.8|18519.8|0
1744764900000|2025-04-16 00:55:00|18553.9|18528.9|18548|18523|18562.4|18537.4|18535.4|18510.4|0
1744765200000|2025-04-16 01:00:00|18551|18526|18554.8|18529.8|18557.4|18532.4|18549.7|18524.7|0
1744765500000|2025-04-16 01:05:00|18554.7|18529.7|18563|18538|18565.7|18540.7|18551.9|18526.9|0
1744765800000|2025-04-16 01:10:00|18563.5|18538.5|18571.8|18546.8|18574.7|18549.7|18562.8|18537.8|0
1744766100000|2025-04-16 01:15:00|18572.3|18547.3|18581.2|18556.2|18583.8|18558.8|18572.3|18547.3|0
1744766400000|2025-04-16 01:20:00|18583.4|18558.4|18586.3|18561.3|18589.2|18564.2|18579.3|18554.3|0
1744766700000|2025-04-16 01:25:00|18585.9|18560.9|18587.8|18562.8|18587.8|18562.8|18583.4|18558.4|0
1744767000000|2025-04-16 01:30:00|18587.9|18562.9|18590.3|18565.3|18595|18570|18584|18559|0
1744767300000|2025-04-16 01:35:00|18592.5|18567.5|18600.9|18575.9|18608.3|18583.3|18590.8|18565.8|0
1744767600000|2025-04-16 01:40:00|18600.3|18575.3|18594.9|18569.9|18602.8|18577.8|18590.5|18565.5|0
1744767900000|2025-04-16 01:45:00|18594.7|18569.7|18590.2|18565.2|18596.2|18571.2|18590.2|18565.2|0
1744768200000|2025-04-16 01:50:00|18590.5|18565.5|18584.7|18559.7|18594.5|18569.5|18583|18558|0
1744768500000|2025-04-16 01:55:00|18584.4|18559.4|18584.4|18559.4|18587.4|18562.4|18580.3|18555.3|0
1744768800000|2025-04-16 02:00:00|18591.4|18566.4|18594.7|18569.7|18599.4|18574.4|18581.5|18556.5|0
1744769100000|2025-04-16 02:05:00|18595.4|18570.4|18590.6|18565.6|18597.8|18572.8|18586.3|18561.3|0
1744769400000|2025-04-16 02:10:00|18590|18565|18584.6|18559.6|18591|18566|18582|18557|0
1744769700000|2025-04-16 02:15:00|18584.3|18559.3|18566|18541|18584.5|18559.5|18564|18539|0
1744770000000|2025-04-16 02:20:00|18567.7|18542.7|18573.2|18548.2|18576.1|18551.1|18564.6|18539.6|0
1744770300000|2025-04-16 02:25:00|18573.8|18548.8|18579|18554|18592|18567|18572.7|18547.7|0
1744770600000|2025-04-16 02:30:00|18577.1|18552.1|18578.7|18553.7|18579.7|18554.7|18573.2|18548.2|0
1744770900000|2025-04-16 02:35:00|18578.6|18553.6|18568.7|18543.7|18585.2|18560.2|18566.3|18541.3|0
1744771200000|2025-04-16 02:40:00|18568.2|18543.2|18573.5|18548.5|18577.8|18552.8|18565.5|18540.5|0
1744771500000|2025-04-16 02:45:00|18573.2|18548.2|18577.7|18552.7|18580.6|18555.6|18570.8|18545.8|0
1744771800000|2025-04-16 02:50:00|18577.3|18552.3|18566.8|18541.8|18579.2|18554.2|18559.7|18534.7|0
1744772100000|2025-04-16 02:55:00|18568|18543|18574.5|18549.5|18574.6|18549.6|18567.8|18542.8|0
1744772400000|2025-04-16 03:00:00|18574.7|18549.7|18574|18549|18577.6|18552.6|18570.2|18545.2|0
1744772700000|2025-04-16 03:05:00|18575|18550|18579.8|18554.8|18582|18557|18574.3|18549.3|0
1744773000000|2025-04-16 03:10:00|18579.5|18554.5|18593.5|18568.5|18594.5|18569.5|18579.2|18554.2|0
1744773300000|2025-04-16 03:15:00|18593|18568|18597|18572|18598.3|18573.3|18588.8|18563.8|0
1744773600000|2025-04-16 03:20:00|18596.6|18571.6|18599|18574|18601.5|18576.5|18594.5|18569.5|0
1744773900000|2025-04-16 03:25:00|18598.3|18573.3|18564.2|18539.2|18600|18575|18564.2|18539.2|0
1744774200000|2025-04-16 03:30:00|18565|18540|18571.7|18546.7|18578.1|18553.1|18565|18540|0
1744774500000|2025-04-16 03:35:00|18571.5|18546.5|18574|18549|18576.3|18551.3|18567.2|18542.2|0
1744774800000|2025-04-16 03:40:00|18574.1|18549.1|18562.8|18537.8|18574.5|18549.5|18560.7|18535.7|0
1744775100000|2025-04-16 03:45:00|18563.1|18538.1|18561.8|18536.8|18565.5|18540.5|18557.2|18532.2|0
1744775400000|2025-04-16 03:50:00|18561.7|18536.7|18566.2|18541.2|18568.8|18543.8|18560|18535|0
1744775700000|2025-04-16 03:55:00|18566.8|18541.8|18555.2|18530.2|18567|18542|18553.2|18528.2|0
1744776000000|2025-04-16 04:00:00|18554.8|18529.8|18552.7|18527.7|18558.6|18533.6|18548.7|18523.7|0
1744776300000|2025-04-16 04:05:00|18553.1|18528.1|18549.5|18524.5|18555.1|18530.1|18548.8|18523.8|0
1744776600000|2025-04-16 04:10:00|18549.2|18524.2|18549.2|18524.2|18550.8|18525.8|18544.5|18519.5|0
1744776900000|2025-04-16 04:15:00|18549.3|18524.3|18549.1|18524.1|18555.1|18530.1|18544.7|18519.7|0
1744777200000|2025-04-16 04:20:00|18549|18524|18556.2|18531.2|18556.2|18531.2|18544|18519|0
1744777500000|2025-04-16 04:25:00|18556.5|18531.5|18557.5|18532.5|18557.8|18532.8|18549|18524|0
1744777800000|2025-04-16 04:30:00|18557|18532|18562|18537|18562.6|18537.6|18557|18532|0
1744778100000|2025-04-16 04:35:00|18562.1|18537.1|18561|18536|18563.5|18538.5|18557.5|18532.5|0
1744778400000|2025-04-16 04:40:00|18560.8|18535.8|18561.5|18536.5|18564|18539|18557.7|18532.7|0
1744778700000|2025-04-16 04:45:00|18561|18536|18551.8|18526.8|18561.8|18536.8|18551.7|18526.7|0
1744779000000|2025-04-16 04:50:00|18552|18527|18539.5|18514.5|18554.2|18529.2|18539.3|18514.3|0
1744779300000|2025-04-16 04:55:00|18539.6|18514.6|18548|18523|18548.1|18523.1|18539.1|18514.1|0
1744779600000|2025-04-16 05:00:00|18550.2|18525.2|18509.1|18484.1|18550.2|18525.2|18505.8|18480.8|0
1744779900000|2025-04-16 05:05:00|18509.3|18484.3|18497.8|18472.8|18520.6|18495.6|18493.2|18468.2|0
1744780200000|2025-04-16 05:10:00|18499.7|18474.7|18498.6|18473.6|18511|18486|18496.5|18471.5|0
1744780500000|2025-04-16 05:15:00|18498.5|18473.5|18464.7|18439.7|18502.2|18477.2|18454.2|18429.2|0
1744780800000|2025-04-16 05:20:00|18464.2|18439.2|18435.7|18410.7|18471.1|18446.1|18428.1|18403.1|0
1744781100000|2025-04-16 05:25:00|18435.3|18410.3|18409.1|18384.1|18441.6|18416.6|18397.3|18372.3|0
1744781400000|2025-04-16 05:30:00|18409|18384|18412|18387|18413.7|18388.7|18386.3|18361.3|0
1744781700000|2025-04-16 05:35:00|18411.8|18386.8|18430.2|18405.2|18434.3|18409.3|18406.1|18381.1|0
1744782000000|2025-04-16 05:40:00|18430.8|18405.8|18424.8|18399.8|18430.8|18405.8|18406.1|18381.1|0
1744782300000|2025-04-16 05:45:00|18420.8|18395.8|18409.6|18384.6|18424.1|18399.1|18396.8|18371.8|0
1744782600000|2025-04-16 05:50:00|18409.1|18384.1|18419.8|18394.8|18420|18395|18399.7|18374.7|0
1744782900000|2025-04-16 05:55:00|18417.3|18392.3|18406.7|18381.7|18426.1|18401.1|18405.2|18380.2|0
1744783200000|2025-04-16 06:00:00|18407|18382|18403.3|18378.3|18416.1|18391.1|18395.3|18370.3|0
1744783500000|2025-04-16 06:05:00|18404.1|18379.1|18415.8|18390.8|18418.1|18393.1|18395.7|18370.7|0
1744783800000|2025-04-16 06:10:00|18415.3|18390.3|18429.2|18404.2|18434.3|18409.3|18413.6|18388.6|0
1744784100000|2025-04-16 06:15:00|18429.7|18404.7|18441.1|18416.1|18444.1|18419.1|18427.5|18402.5|0
1744784400000|2025-04-16 06:20:00|18440.6|18415.6|18448.5|18423.5|18453.2|18428.2|18434|18409|0
1744784700000|2025-04-16 06:25:00|18448.8|18423.8|18445.5|18420.5|18456.7|18431.7|18441.1|18416.1|0
1744785000000|2025-04-16 06:30:00|18444.6|18419.6|18455.8|18430.8|18472.7|18447.7|18443.7|18418.7|0
1744785300000|2025-04-16 06:35:00|18455.7|18430.7|18458|18433|18463|18438|18448.5|18423.5|0
1744785600000|2025-04-16 06:40:00|18458.8|18433.8|18461.2|18436.2|18477.3|18452.3|18457.8|18432.8|0
1744785900000|2025-04-16 06:45:00|18462.3|18437.3|18470.1|18445.1|18480.2|18455.2|18461.3|18436.3|0
1744786200000|2025-04-16 06:50:00|18469.8|18444.8|18467.7|18442.7|18479.7|18454.7|18466.8|18441.8|0
1744786500000|2025-04-16 06:55:00|18468.1|18443.1|18456.2|18431.2|18475.7|18450.7|18456.2|18431.2|0
1744786800000|2025-04-16 07:00:00|18461|18436|18464|18439|18475.2|18450.2|18453.7|18428.7|0
1744787100000|2025-04-16 07:05:00|18465.1|18440.1|18472.1|18447.1|18483.6|18458.6|18460|18435|0
1744787400000|2025-04-16 07:10:00|18474.3|18449.3|18480.7|18455.7|18496.3|18471.3|18474.1|18449.1|0
1744787700000|2025-04-16 07:15:00|18480.8|18455.8|18460.6|18435.6|18480.8|18455.8|18457.5|18432.5|0
1744788000000|2025-04-16 07:20:00|18459.2|18434.2|18447.8|18422.8|18464.7|18439.7|18447.6|18422.6|0
1744788300000|2025-04-16 07:25:00|18443.8|18418.8|18444.6|18419.6|18456.6|18431.6|18440.6|18415.6|0
1744788600000|2025-04-16 07:30:00|18444.5|18419.5|18440.8|18415.8|18461.5|18436.5|18436.7|18411.7|0
1744788900000|2025-04-16 07:35:00|18441.2|18416.2|18452.3|18427.3|18453.3|18428.3|18436.6|18411.6|0
1744789200000|2025-04-16 07:40:00|18453.1|18428.1|18453.1|18428.1|18453.3|18428.3|18442.8|18417.8|0
1744789500000|2025-04-16 07:45:00|18451.3|18426.3|18428.7|18403.7|18454.5|18429.5|18423.5|18398.5|0
1744789800000|2025-04-16 07:50:00|18427.7|18402.7|18410.8|18385.8|18427.7|18402.7|18406|18381|0
1744790100000|2025-04-16 07:55:00|18411|18386|18402.3|18377.3|18412.7|18387.7|18394.5|18369.5|0
1744790400000|2025-04-16 08:00:00|18403.6|18378.6|18411.3|18386.3|18433.2|18408.2|18398.8|18373.8|0
1744790700000|2025-04-16 08:05:00|18410.1|18385.1|18401.8|18376.8|18427.1|18402.1|18396.2|18371.2|0
1744791000000|2025-04-16 08:10:00|18400.8|18375.8|18406.7|18381.7|18416.2|18391.2|18398.3|18373.3|0
1744791300000|2025-04-16 08:15:00|18406.5|18381.5|18415.7|18390.7|18415.8|18390.8|18399|18374|0
1744791600000|2025-04-16 08:20:00|18415.8|18390.8|18421.2|18396.2|18434.2|18409.2|18410.8|18385.8|0
1744791900000|2025-04-16 08:25:00|18421.3|18396.3|18544.1|18519.1|18613.8|18588.8|18420.7|18395.7|0
1744792200000|2025-04-16 08:30:00|18534.7|18509.7|18578.1|18553.1|18592.3|18567.3|18534.7|18509.7|0
1744792500000|2025-04-16 08:35:00|18577.6|18552.6|18595|18570|18603.8|18578.8|18566.6|18541.6|0
1744792800000|2025-04-16 08:40:00|18595.6|18570.6|18688.3|18663.3|18739.5|18714.5|18595.1|18570.1|0
1744793100000|2025-04-16 08:45:00|18686.5|18661.5|18651.3|18626.3|18686.5|18661.5|18628.2|18603.2|0
1744793400000|2025-04-16 08:50:00|18654.7|18629.7|18603.2|18578.2|18664.2|18639.2|18590.8|18565.8|0
1744793700000|2025-04-16 08:55:00|18605|18580|18591.6|18566.6|18618.5|18593.5|18583.8|18558.8|0
1744794000000|2025-04-16 09:00:00|18593.6|18568.6|18576.2|18551.2|18615.6|18590.6|18575.2|18550.2|0
1744794300000|2025-04-16 09:05:00|18577.1|18552.1|18606.2|18581.2|18609.7|18584.7|18573.2|18548.2|0
1744794600000|2025-04-16 09:10:00|18606.1|18581.1|18603.7|18578.7|18613.8|18588.8|18596.6|18571.6|0
1744794900000|2025-04-16 09:15:00|18602.6|18577.6|18615.5|18590.5|18628|18603|18596.7|18571.7|0
1744795200000|2025-04-16 09:20:00|18616.8|18591.8|18615.8|18590.8|18623.3|18598.3|18600.8|18575.8|0
1744795500000|2025-04-16 09:25:00|18614.7|18589.7|18614.1|18589.1|18643.2|18618.2|18604.8|18579.8|0
1744795800000|2025-04-16 09:30:00|18613.5|18588.5|18603.8|18578.8|18619.8|18594.8|18596.8|18571.8|0
1744796100000|2025-04-16 09:35:00|18603.6|18578.6|18611.3|18586.3|18620.8|18595.8|18597.7|18572.7|0
1744796400000|2025-04-16 09:40:00|18612|18587|18601.6|18576.6|18620.5|18595.5|18601.6|18576.6|0
1744796700000|2025-04-16 09:45:00|18601.2|18576.2|18593.2|18568.2|18604.3|18579.3|18583.1|18558.1|0
1744797000000|2025-04-16 09:50:00|18593.5|18568.5|18601.1|18576.1|18607.1|18582.1|18583|18558|0
1744797300000|2025-04-16 09:55:00|18601.6|18576.6|18559.3|18534.3|18602.8|18577.8|18558.5|18533.5|0
1744797600000|2025-04-16 10:00:00|18562.1|18537.1|18595.2|18570.2|18600.1|18575.1|18557.6|18532.6|0
1744797900000|2025-04-16 10:05:00|18596|18571|18602.2|18577.2|18610.3|18585.3|18594.7|18569.7|0
1744798200000|2025-04-16 10:10:00|18601|18576|18583.3|18558.3|18605|18580|18581.1|18556.1|0
1744798500000|2025-04-16 10:15:00|18583|18558|18600.1|18575.1|18606.8|18581.8|18574.1|18549.1|0
1744798800000|2025-04-16 10:20:00|18598.8|18573.8|18583.1|18558.1|18608.6|18583.6|18581.6|18556.6|0
1744799100000|2025-04-16 10:25:00|18582.3|18557.3|18590.2|18565.2|18594.8|18569.8|18581.5|18556.5|0
1744799400000|2025-04-16 10:30:00|18589.6|18564.6|18577|18552|18591.8|18566.8|18570.6|18545.6|0
1744799700000|2025-04-16 10:35:00|18576.6|18551.6|18559.8|18534.8|18577|18552|18552.7|18527.7|0
1744800000000|2025-04-16 10:40:00|18560|18535|18572|18547|18577|18552|18558.3|18533.3|0
1744800300000|2025-04-16 10:45:00|18572.1|18547.1|18574.1|18549.1|18581.8|18556.8|18570|18545|0
1744800600000|2025-04-16 10:50:00|18574.3|18549.3|18571.7|18546.7|18576.6|18551.6|18565|18540|0
1744800900000|2025-04-16 10:55:00|18571.1|18546.1|18570.2|18545.2|18575.6|18550.6|18559.6|18534.6|0
1744801200000|2025-04-16 11:00:00|18571|18546|18542.5|18517.5|18576|18551|18534.7|18509.7|0
1744801500000|2025-04-16 11:05:00|18540.7|18515.7|18569.2|18544.2|18569.2|18544.2|18535.3|18510.3|0
1744801800000|2025-04-16 11:10:00|18568.6|18543.6|18561|18536|18573|18548|18546.5|18521.5|0
1744802100000|2025-04-16 11:15:00|18562.8|18537.8|18556.6|18531.6|18568.7|18543.7|18549.2|18524.2|0
1744802400000|2025-04-16 11:20:00|18556.2|18531.2|18558.3|18533.3|18568.6|18543.6|18551.3|18526.3|0
1744802700000|2025-04-16 11:25:00|18560.3|18535.3|18574.1|18549.1|18581.1|18556.1|18555|18530|0
1744803000000|2025-04-16 11:30:00|18574.5|18549.5|18577.5|18552.5|18580.7|18555.7|18573.1|18548.1|0
1744803300000|2025-04-16 11:35:00|18579.1|18554.1|18575.8|18550.8|18579.3|18554.3|18563.8|18538.8|0
1744803600000|2025-04-16 11:40:00|18575.5|18550.5|18597.6|18572.6|18602.3|18577.3|18574.1|18549.1|0
1744803900000|2025-04-16 11:45:00|18597.7|18572.7|18599|18574|18603.8|18578.8|18590.2|18565.2|0
1744804200000|2025-04-16 11:50:00|18599.1|18574.1|18573|18548|18599.1|18574.1|18568.1|18543.1|0
1744804500000|2025-04-16 11:55:00|18573.2|18548.2|18577.1|18552.1|18583.2|18558.2|18572.1|18547.1|0
1744804800000|2025-04-16 12:00:00|18574|18549|18580.7|18555.7|18586.2|18561.2|18558.3|18533.3|0
1744805100000|2025-04-16 12:05:00|18580.6|18555.6|18590.2|18565.2|18591.8|18566.8|18576|18551|0
1744805400000|2025-04-16 12:10:00|18590|18565|18570.2|18545.2|18590|18565|18565.7|18540.7|0
1744805700000|2025-04-16 12:15:00|18570|18545|18571.5|18546.5|18579.1|18554.1|18567|18542|0
1744806000000|2025-04-16 12:20:00|18571.6|18546.6|18573.7|18548.7|18582|18557|18568.2|18543.2|0
1744806300000|2025-04-16 12:25:00|18573.5|18548.5|18576.5|18551.5|18587.7|18562.7|18572.7|18547.7|0
1744806600000|2025-04-16 12:30:00|18575.2|18550.2|18573.2|18548.2|18593.8|18568.8|18567|18542|0
1744806900000|2025-04-16 12:35:00|18572.2|18547.2|18549.8|18524.8|18583.6|18558.6|18546.1|18521.1|0
1744807200000|2025-04-16 12:40:00|18549|18524|18533.3|18508.3|18553.3|18528.3|18522.8|18497.8|0
1744807500000|2025-04-16 12:45:00|18531.2|18506.2|18521.1|18496.1|18537|18512|18512.3|18487.3|0
1744807800000|2025-04-16 12:50:00|18520.1|18495.1|18531.3|18506.3|18534.6|18509.6|18513.2|18488.2|0
1744808100000|2025-04-16 12:55:00|18531.6|18506.6|18518.3|18493.3|18535.8|18510.8|18514.6|18489.6|0
1744808400000|2025-04-16 13:00:00|18518|18493|18511.5|18486.5|18526.6|18501.6|18491.5|18466.5|0
1744808700000|2025-04-16 13:05:00|18511.2|18486.2|18502.8|18477.8|18515|18490|18490.8|18465.8|0
1744809000000|2025-04-16 13:10:00|18502.5|18477.5|18507.8|18482.8|18514.7|18489.7|18498.3|18473.3|0
1744809300000|2025-04-16 13:15:00|18508|18483|18486|18461|18515.3|18490.3|18485.3|18460.3|0
1744809600000|2025-04-16 13:20:00|18485.7|18460.7|18486.2|18461.2|18494.6|18469.6|18478.6|18453.6|0
1744809900000|2025-04-16 13:25:00|18483.6|18458.6|18458.8|18433.8|18497.8|18472.8|18456.3|18431.3|0
1744810200000|2025-04-16 13:30:00|18465.6|18440.6|18509.7|18484.7|18538.2|18513.2|18457.7|18432.7|0
1744810500000|2025-04-16 13:35:00|18503.2|18478.2|18536.5|18511.5|18558.3|18533.3|18497.8|18472.8|0
1744810800000|2025-04-16 13:40:00|18532.3|18507.3|18516.6|18491.6|18559.1|18534.1|18511.2|18486.2|0
1744811100000|2025-04-16 13:45:00|18520.7|18495.7|18473.8|18448.8|18520.7|18495.7|18466.8|18441.8|0
1744811400000|2025-04-16 13:50:00|18474.6|18449.6|18435.1|18410.1|18486|18461|18420.8|18395.8|0
1744811700000|2025-04-16 13:55:00|18431.7|18406.7|18406.2|18381.2|18462.5|18437.5|18406.2|18381.2|0
1744812000000|2025-04-16 14:00:00|18401.2|18376.2|18426.1|18401.1|18431.2|18406.2|18393|18368|0
1744812300000|2025-04-16 14:05:00|18427.8|18402.8|18473.5|18448.5|18481.7|18456.7|18425.1|18400.1|0
1744812600000|2025-04-16 14:10:00|18472.3|18447.3|18434.5|18409.5|18486.6|18461.6|18433.3|18408.3|0
1744812900000|2025-04-16 14:15:00|18435.5|18410.5|18440.7|18415.7|18448|18423|18417.7|18392.7|0
1744813200000|2025-04-16 14:20:00|18440.5|18415.5|18494|18469|18494.2|18469.2|18428.5|18403.5|0
1744813500000|2025-04-16 14:25:00|18493.6|18468.6|18499.8|18474.8|18520.1|18495.1|18483.6|18458.6|0
1744813800000|2025-04-16 14:30:00|18498.6|18473.6|18513.2|18488.2|18513.2|18488.2|18480.3|18455.3|0
1744814100000|2025-04-16 14:35:00|18510.3|18485.3|18505.3|18480.3|18517.3|18492.3|18478.7|18453.7|0
1744814400000|2025-04-16 14:40:00|18505.8|18480.8|18536.3|18511.3|18548.3|18523.3|18503.3|18478.3|0
1744814700000|2025-04-16 14:45:00|18535.6|18510.6|18506.2|18481.2|18536.1|18511.1|18504.6|18479.6|0
1744815000000|2025-04-16 14:50:00|18506.1|18481.1|18503.6|18478.6|18524.8|18499.8|18498.8|18473.8|0
1744815300000|2025-04-16 14:55:00|18503|18478|18509.3|18484.3|18514.3|18489.3|18482.3|18457.3|0
1744815600000|2025-04-16 15:00:00|18512|18487|18490.8|18465.8|18534.8|18509.8|18489.8|18464.8|0
1744815900000|2025-04-16 15:05:00|18492.2|18467.2|18516.1|18491.1|18522.1|18497.1|18474.1|18449.1|0
1744816200000|2025-04-16 15:10:00|18516.2|18491.2|18513|18488|18528.1|18503.1|18503.2|18478.2|0
1744816500000|2025-04-16 15:15:00|18518.3|18493.3|18498.3|18473.3|18521.1|18496.1|18478.8|18453.8|0
1744816800000|2025-04-16 15:20:00|18497.1|18472.1|18586|18561|18589.3|18564.3|18486.6|18461.6|0
1744817100000|2025-04-16 15:25:00|18587.8|18562.8|18591.1|18566.1|18614.5|18589.5|18586.5|18561.5|0
1744817400000|2025-04-16 15:30:00|18592.6|18567.6|18580.8|18555.8|18593.2|18568.2|18555.6|18530.6|0
1744817700000|2025-04-16 15:35:00|18583.8|18558.8|18558.6|18533.6|18585|18560|18552.8|18527.8|0
1744818000000|2025-04-16 15:40:00|18558.3|18533.3|18533.3|18508.3|18558.3|18533.3|18525.4|18500.4|0
1744818300000|2025-04-16 15:45:00|18533.9|18508.9|18504.5|18479.5|18540|18515|18504|18479|0
1744818600000|2025-04-16 15:50:00|18505.1|18480.1|18486|18461|18512.4|18487.4|18480.8|18455.8|0
1744818900000|2025-04-16 15:55:00|18486.1|18461.1|18469.8|18444.8|18495.8|18470.8|18460.4|18435.4|0
1744819200000|2025-04-16 16:00:00|18473.1|18448.1|18475.4|18450.4|18477.4|18452.4|18453.8|18428.8|0
1744819500000|2025-04-16 16:05:00|18473.1|18448.1|18463|18438|18473.3|18448.3|18434.1|18409.1|0
1744819800000|2025-04-16 16:10:00|18463.3|18438.3|18468.5|18443.5|18479.8|18454.8|18455.3|18430.3|0
1744820100000|2025-04-16 16:15:00|18469.3|18444.3|18468|18443|18478.6|18453.6|18454.8|18429.8|0
1744820400000|2025-04-16 16:20:00|18466.5|18441.5|18471.6|18446.6|18474.5|18449.5|18446.1|18421.1|0
1744820700000|2025-04-16 16:25:00|18471.1|18446.1|18472|18447|18485.8|18460.8|18461.8|18436.8|0
1744821000000|2025-04-16 16:30:00|18469.6|18444.6|18494.1|18469.1|18495.8|18470.8|18464.8|18439.8|0
1744821300000|2025-04-16 16:35:00|18494|18469|18447.6|18422.6|18497.8|18472.8|18442.3|18417.3|0
1744821600000|2025-04-16 16:40:00|18445.6|18420.6|18470.8|18445.8|18473.1|18448.1|18430.8|18405.8|0
1744821900000|2025-04-16 16:45:00|18472.4|18447.4|18449.4|18424.4|18474.1|18449.1|18437.4|18412.4|0
1744822200000|2025-04-16 16:50:00|18449.9|18424.9|18454.1|18429.1|18457.9|18432.9|18436.9|18411.9|0
1744822500000|2025-04-16 16:55:00|18455.1|18430.1|18442.3|18417.3|18459.9|18434.9|18437.1|18412.1|0
1744822800000|2025-04-16 17:00:00|18440.4|18415.4|18435|18410|18460|18435|18423.5|18398.5|0
1744823100000|2025-04-16 17:05:00|18436.1|18411.1|18426.3|18401.3|18456|18431|18424|18399|0
1744823400000|2025-04-16 17:10:00|18427.8|18402.8|18423|18398|18434.4|18409.4|18410.5|18385.5|0
1744823700000|2025-04-16 17:15:00|18424.3|18399.3|18461|18436|18466.9|18441.9|18423|18398|0
1744824000000|2025-04-16 17:20:00|18461.4|18436.4|18440|18415|18470.1|18445.1|18429.6|18404.6|0
1744824300000|2025-04-16 17:25:00|18440.8|18415.8|18473.6|18448.6|18475.9|18450.9|18437.4|18412.4|0
1744824600000|2025-04-16 17:30:00|18474.3|18449.3|18350|18325|18477|18452|18344.4|18319.4|0
1744824900000|2025-04-16 17:35:00|18347.1|18322.1|18336.3|18311.3|18386.6|18361.6|18329.8|18304.8|0
1744825200000|2025-04-16 17:40:00|18335.9|18310.9|18295.9|18270.9|18335.9|18310.9|18279.1|18254.1|0
1744825500000|2025-04-16 17:45:00|18291.3|18266.3|18252.6|18227.6|18291.3|18266.3|18235.5|18210.5|0
1744825800000|2025-04-16 17:50:00|18252.1|18227.1|18234.8|18209.8|18282.9|18257.9|18225.6|18200.6|0
1744826100000|2025-04-16 17:55:00|18236.1|18211.1|18172.8|18147.8|18248.9|18223.9|18171.6|18146.6|0
1744826400000|2025-04-16 18:00:00|18173.9|18148.9|18216.3|18191.3|18237.1|18212.1|18173.1|18148.1|0
1744826700000|2025-04-16 18:05:00|18217.4|18192.4|18233.9|18208.9|18241.3|18216.3|18188.3|18163.3|0
1744827000000|2025-04-16 18:10:00|18235.6|18210.6|18237.8|18212.8|18251|18226|18207.6|18182.6|0
1744827300000|2025-04-16 18:15:00|18243.6|18218.6|18198.4|18173.4|18243.6|18218.6|18182|18157|0
1744827600000|2025-04-16 18:20:00|18199.9|18174.9|18245.3|18220.3|18250.6|18225.6|18183.1|18158.1|0
1744827900000|2025-04-16 18:25:00|18242|18217|18232.1|18207.1|18267.5|18242.5|18230|18205|0
1744828200000|2025-04-16 18:30:00|18227.3|18202.3|18207.5|18182.5|18240|18215|18206.3|18181.3|0
1744828500000|2025-04-16 18:35:00|18207.6|18182.6|18156.9|18131.9|18208.3|18183.3|18155|18130|0
1744828800000|2025-04-16 18:40:00|18161|18136|18137.8|18112.8|18167.3|18142.3|18132.3|18107.3|0
1744829100000|2025-04-16 18:45:00|18139.4|18114.4|18132.5|18107.5|18152.1|18127.1|18124.3|18099.3|0
1744829400000|2025-04-16 18:50:00|18130.8|18105.8|18108.3|18083.3|18135.5|18110.5|18105.1|18080.1|0
1744829700000|2025-04-16 18:55:00|18108.4|18083.4|18095|18070|18129.3|18104.3|18092|18067|0
1744830000000|2025-04-16 19:00:00|18101.5|18076.5|18069.9|18044.9|18114|18089|18062.6|18037.6|0
1744830300000|2025-04-16 19:05:00|18070.4|18045.4|18052|18027|18087.9|18062.9|18047.3|18022.3|0
1744830600000|2025-04-16 19:10:00|18051.8|18026.8|18066.6|18041.6|18085.5|18060.5|18015.9|17990.9|0
1744830900000|2025-04-16 19:15:00|18065.1|18040.1|18040.6|18015.6|18079.8|18054.8|18040.5|18015.5|0
1744831200000|2025-04-16 19:20:00|18040.5|18015.5|18022.8|17997.8|18053.5|18028.5|18019.5|17994.5|0
1744831500000|2025-04-16 19:25:00|18023.8|17998.8|18018.1|17993.1|18027.5|18002.5|17999.1|17974.1|0
1744831800000|2025-04-16 19:30:00|18020.8|17995.8|18074.4|18049.4|18084|18059|18020.8|17995.8|0
1744832100000|2025-04-16 19:35:00|18073|18048|18090.5|18065.5|18096.6|18071.6|18054.8|18029.8|0
1744832400000|2025-04-16 19:40:00|18092.5|18067.5|18109.8|18084.8|18124.9|18099.9|18080.9|18055.9|0
1744832700000|2025-04-16 19:45:00|18110.5|18085.5|18143.4|18118.4|18148.6|18123.6|18107.8|18082.8|0
1744833000000|2025-04-16 19:50:00|18165.3|18140.3|18268.3|18243.3|18270.4|18245.4|18165.3|18140.3|0
1744833300000|2025-04-16 19:55:00|18218.8|18193.8|18270.4|18245.4|18281.1|18256.1|18205.9|18180.9|0
1744833600000|2025-04-16 20:00:00|18270.9|18245.9|18307.9|18282.9|18312.6|18287.6|18250.4|18225.4|0
1744833900000|2025-04-16 20:05:00|18308.6|18283.6|18271.4|18246.4|18312.9|18287.9|18261.6|18236.6|0
1744834200000|2025-04-16 20:10:00|18270.1|18245.1|18317.6|18292.6|18318.9|18293.9|18270.1|18245.1|0
1744834500000|2025-04-16 20:15:00|18321.9|18296.9|18309.1|18284.1|18321.9|18296.9|18306.9|18281.9|0
1744834800000|2025-04-16 20:20:00|18308.9|18283.9|18291.9|18266.9|18309.6|18284.6|18282.6|18257.6|0
1744835100000|2025-04-16 20:25:00|18290.9|18265.9|18299.9|18274.9|18308.9|18283.9|18289.9|18264.9|0
1744835400000|2025-04-16 20:30:00|18299.6|18274.6|18305.6|18280.6|18312.6|18287.6|18296.6|18271.6|0
1744835700000|2025-04-16 20:35:00|18307.1|18282.1|18308.1|18283.1|18312.6|18287.6|18302.6|18277.6|0
1744836000000|2025-04-16 20:40:00|18307.9|18282.9|18279.9|18254.9|18308.6|18283.6|18277.1|18252.1|0
1744836300000|2025-04-16 20:45:00|18282.9|18257.9|18271.4|18246.4|18289.9|18264.9|18271.4|18246.4|0
1744836600000|2025-04-16 20:50:00|18269.4|18244.4|18253.4|18228.4|18270.9|18245.9|18220.6|18195.6|0
1744836900000|2025-04-16 20:55:00|18252.6|18227.6|18250.1|18225.1|18256.1|18231.1|18238.4|18213.4|0
1744837200000|2025-04-16 21:00:00|18251.4|18226.4|18251|18226|18252.4|18227.4|18244.9|18219.9|0
1744837500000|2025-04-16 21:05:00|18250.3|18225.3|18246|18221|18253.5|18228.5|18245.7|18220.7|0
1744837800000|2025-04-16 21:10:00|18245.8|18220.8|18253.1|18228.1|18253.5|18228.5|18245.8|18220.8|0
1744838100000|2025-04-16 21:15:00|18253.2|18228.2|18257.9|18232.9|18259.1|18234.1|18250.5|18225.5|0
1744838400000|2025-04-16 21:20:00|18258|18233|18263.8|18238.8|18264.1|18239.1|18258|18233|0
1744838700000|2025-04-16 21:25:00|18263.9|18238.9|18268.5|18243.5|18268.6|18243.6|18262.6|18237.6|0
1744839000000|2025-04-16 21:30:00|18268.3|18243.3|18278.7|18253.7|18280.8|18255.8|18268.3|18243.3|0
1744839300000|2025-04-16 21:35:00|18278.9|18253.9|18279.4|18254.4|18285.9|18260.9|18278.3|18253.3|0
1744839600000|2025-04-16 21:40:00|18279.3|18254.3|18275.7|18250.7|18279.3|18254.3|18273.2|18248.2|0
1744839900000|2025-04-16 21:45:00|18275.8|18250.8|18281.6|18256.6|18282.9|18257.9|18273.2|18248.2|0
1744840200000|2025-04-16 21:50:00|18282|18257|18286.9|18261.9|18288.9|18263.9|18280.6|18255.6|0
1744840500000|2025-04-16 21:55:00|18286.6|18261.6|18275.5|18250.5|18286.7|18261.7|18274.6|18249.6|0
1744840800000|2025-04-16 22:00:00|18297.5|18272.5|18306|18281|18309.5|18284.5|18270.3|18245.3|0
1744841100000|2025-04-16 22:05:00|18306.1|18281.1|18289.6|18264.6|18306.5|18281.5|18282.6|18257.6|0
1744841400000|2025-04-16 22:10:00|18289.8|18264.8|18274.8|18249.8|18302.7|18277.7|18274.8|18249.8|0
1744841700000|2025-04-16 22:15:00|18275.2|18250.2|18263.5|18238.5|18278.6|18253.6|18256.7|18231.7|0
1744842000000|2025-04-16 22:20:00|18263.7|18238.7|18276.8|18251.8|18282.2|18257.2|18255.2|18230.2|0
1744842300000|2025-04-16 22:25:00|18276.2|18251.2|18285.1|18260.1|18286.5|18261.5|18273.1|18248.1|0
1744842600000|2025-04-16 22:30:00|18285.2|18260.2|18274.5|18249.5|18296.2|18271.2|18273.8|18248.8|0
1744842900000|2025-04-16 22:35:00|18273|18248|18291.8|18266.8|18292.3|18267.3|18272|18247|0
1744843200000|2025-04-16 22:40:00|18292|18267|18294.2|18269.2|18296.6|18271.6|18289.3|18264.3|0
1744843500000|2025-04-16 22:45:00|18293.6|18268.6|18294.7|18269.7|18303.7|18278.7|18283.2|18258.2|0
1744843800000|2025-04-16 22:50:00|18294.8|18269.8|18286|18261|18299.3|18274.3|18278.2|18253.2|0
1744844100000|2025-04-16 22:55:00|18286.1|18261.1|18292.3|18267.3|18299.6|18274.6|18286.1|18261.1|0
1744844400000|2025-04-16 23:00:00|18293.1|18268.1|18281.1|18256.1|18299|18274|18277.2|18252.2|0
1744844700000|2025-04-16 23:05:00|18281.2|18256.2|18250|18225|18281.2|18256.2|18245.2|18220.2|0
1744845000000|2025-04-16 23:10:00|18250.2|18225.2|18268.2|18243.2|18270|18245|18250|18225|0
1744845300000|2025-04-16 23:15:00|18267.6|18242.6|18298.6|18273.6|18307.1|18282.1|18266.3|18241.3|0
1744845600000|2025-04-16 23:20:00|18297|18272|18300.2|18275.2|18303.3|18278.3|18290.7|18265.7|0
1744845900000|2025-04-16 23:25:00|18300.1|18275.1|18300.6|18275.6|18302.7|18277.7|18295.3|18270.3|0
1744846200000|2025-04-16 23:30:00|18301.3|18276.3|18284.5|18259.5|18301.6|18276.6|18283.8|18258.8|0
1744846500000|2025-04-16 23:35:00|18284.2|18259.2|18236.5|18211.5|18286.3|18261.3|18230.6|18205.6|0
1744846800000|2025-04-16 23:40:00|18237.6|18212.6|18289.8|18264.8|18292.7|18267.7|18236.6|18211.6|0
1744847100000|2025-04-16 23:45:00|18290|18265|18289.2|18264.2|18299.5|18274.5|18289.2|18264.2|0
1744847400000|2025-04-16 23:50:00|18289.6|18264.6|18280.5|18255.5|18295.3|18270.3|18271.8|18246.8|0
1744847700000|2025-04-16 23:55:00|18280.2|18255.2|18286|18261|18292.6|18267.6|18267.2|18242.2|0
1744848000000|2025-04-17 00:00:00|18287.5|18262.5|18331.2|18306.2|18338.2|18313.2|18261.6|18236.6|0
1744848300000|2025-04-17 00:05:00|18331.3|18306.3|18329.2|18304.2|18341.2|18316.2|18289.1|18264.1|0
1744848600000|2025-04-17 00:10:00|18330.2|18305.2|18329.8|18304.8|18337.2|18312.2|18325.6|18300.6|0
1744848900000|2025-04-17 00:15:00|18330.1|18305.1|18307.3|18282.3|18343|18318|18296.5|18271.5|0
1744849200000|2025-04-17 00:20:00|18304.3|18279.3|18319.2|18294.2|18325.1|18300.1|18303.8|18278.8|0
1744849500000|2025-04-17 00:25:00|18319.8|18294.8|18315|18290|18329.2|18304.2|18313.6|18288.6|0
1744849800000|2025-04-17 00:30:00|18314.8|18289.8|18315.3|18290.3|18317.5|18292.5|18305.5|18280.5|0
1744850100000|2025-04-17 00:35:00|18315.5|18290.5|18323.3|18298.3|18330.7|18305.7|18310.7|18285.7|0
1744850400000|2025-04-17 00:40:00|18323.8|18298.8|18331.6|18306.6|18335.6|18310.6|18316.8|18291.8|0
1744850700000|2025-04-17 00:45:00|18330.5|18305.5|18330.1|18305.1|18342|18317|18328.2|18303.2|0
1744851000000|2025-04-17 00:50:00|18331.7|18306.7|18356.2|18331.2|18360.6|18335.6|18331.7|18306.7|0
1744851300000|2025-04-17 00:55:00|18357|18332|18372.5|18347.5|18381|18356|18356|18331|0
1744851600000|2025-04-17 01:00:00|18370.1|18345.1|18356.2|18331.2|18373.8|18348.8|18355.7|18330.7|0
1744851900000|2025-04-17 01:05:00|18356.3|18331.3|18355.6|18330.6|18367.2|18342.2|18354|18329|0
1744852200000|2025-04-17 01:10:00|18355.7|18330.7|18353.7|18328.7|18358|18333|18349.5|18324.5|0
1744852500000|2025-04-17 01:15:00|18352.7|18327.7|18356.5|18331.5|18362.1|18337.1|18352.7|18327.7|0
1744852800000|2025-04-17 01:20:00|18356.3|18331.3|18350.8|18325.8|18358.5|18333.5|18350.8|18325.8|0
1744853100000|2025-04-17 01:25:00|18351.2|18326.2|18349.7|18324.7|18355.2|18330.2|18349.1|18324.1|0
1744853400000|2025-04-17 01:30:00|18350|18325|18361.5|18336.5|18366.1|18341.1|18347.2|18322.2|0
1744853700000|2025-04-17 01:35:00|18362|18337|18355.2|18330.2|18374.3|18349.3|18353.7|18328.7|0
1744854000000|2025-04-17 01:40:00|18354.5|18329.5|18356.7|18331.7|18360|18335|18349.5|18324.5|0
1744854300000|2025-04-17 01:45:00|18356.5|18331.5|18343.1|18318.1|18360|18335|18339.7|18314.7|0
1744854600000|2025-04-17 01:50:00|18342.8|18317.8|18364.5|18339.5|18364.5|18339.5|18337.7|18312.7|0
1744854900000|2025-04-17 01:55:00|18365|18340|18359.7|18334.7|18367.1|18342.1|18354.5|18329.5|0
1744855200000|2025-04-17 02:00:00|18358.8|18333.8|18359.2|18334.2|18359.3|18334.3|18348.8|18323.8|0
1744855500000|2025-04-17 02:05:00|18359.3|18334.3|18364.8|18339.8|18367.5|18342.5|18356.7|18331.7|0
1744855800000|2025-04-17 02:10:00|18364.5|18339.5|18372|18347|18377.3|18352.3|18364.5|18339.5|0
1744856100000|2025-04-17 02:15:00|18372.1|18347.1|18388|18363|18395|18370|18370.7|18345.7|0
1744856400000|2025-04-17 02:20:00|18388.2|18363.2|18376.2|18351.2|18394.2|18369.2|18376|18351|0
1744856700000|2025-04-17 02:25:00|18375.5|18350.5|18376.3|18351.3|18378.7|18353.7|18373.8|18348.8|0
1744857000000|2025-04-17 02:30:00|18376|18351|18366.5|18341.5|18376.5|18351.5|18365|18340|0
1744857300000|2025-04-17 02:35:00|18366.3|18341.3|18347.7|18322.7|18367.7|18342.7|18343.8|18318.8|0
1744857600000|2025-04-17 02:40:00|18345.7|18320.7|18353.7|18328.7|18354.8|18329.8|18343.5|18318.5|0
1744857900000|2025-04-17 02:45:00|18353.3|18328.3|18374.5|18349.5|18379.2|18354.2|18353.3|18328.3|0
1744858200000|2025-04-17 02:50:00|18374.2|18349.2|18379.5|18354.5|18385.3|18360.3|18370.6|18345.6|0
1744858500000|2025-04-17 02:55:00|18379.3|18354.3|18381.8|18356.8|18385.1|18360.1|18379.3|18354.3|0
1744858800000|2025-04-17 03:00:00|18381.1|18356.1|18391.1|18366.1|18393.1|18368.1|18380.2|18355.2|0
1744859100000|2025-04-17 03:05:00|18391|18366|18390.3|18365.3|18397.8|18372.8|18388.5|18363.5|0
1744859400000|2025-04-17 03:10:00|18389.1|18364.1|18392.8|18367.8|18395.1|18370.1|18387.2|18362.2|0
1744859700000|2025-04-17 03:15:00|18393.2|18368.2|18402.5|18377.5|18405.5|18380.5|18393.2|18368.2|0
1744860000000|2025-04-17 03:20:00|18402.2|18377.2|18401.3|18376.3|18403.7|18378.7|18391.8|18366.8|0
1744860300000|2025-04-17 03:25:00|18401.7|18376.7|18398.7|18373.7|18403|18378|18398|18373|0
1744860600000|2025-04-17 03:30:00|18398.8|18373.8|18390|18365|18399.7|18374.7|18388.3|18363.3|0
1744860900000|2025-04-17 03:35:00|18389.7|18364.7|18386.8|18361.8|18391.5|18366.5|18385.8|18360.8|0
1744861200000|2025-04-17 03:40:00|18387.1|18362.1|18389.1|18364.1|18390.6|18365.6|18385.2|18360.2|0
1744861500000|2025-04-17 03:45:00|18389.2|18364.2|18401.5|18376.5|18405.9|18380.9|18388.6|18363.6|0
1744861800000|2025-04-17 03:50:00|18401.6|18376.6|18415.5|18390.5|18416.5|18391.5|18401.6|18376.6|0
1744862100000|2025-04-17 03:55:00|18414.7|18389.7|18425|18400|18429.9|18404.9|18410|18385|0
1744862400000|2025-04-17 04:00:00|18425.5|18400.5|18424.9|18399.9|18427.7|18402.7|18421.2|18396.2|0
1744862700000|2025-04-17 04:05:00|18424.7|18399.7|18422.4|18397.4|18431.4|18406.4|18420.7|18395.7|0
1744863000000|2025-04-17 04:10:00|18422.5|18397.5|18422.5|18397.5|18426.5|18401.5|18422.5|18397.5|0
1744863300000|2025-04-17 04:15:00|18422.2|18397.2|18421.1|18396.1|18423.7|18398.7|18416.9|18391.9|0
1744863600000|2025-04-17 04:20:00|18421|18396|18422.6|18397.6|18427.7|18402.7|18419.4|18394.4|0
1744863900000|2025-04-17 04:25:00|18422.7|18397.7|18425.4|18400.4|18430.9|18405.9|18421.1|18396.1|0
1744864200000|2025-04-17 04:30:00|18425.6|18400.6|18424|18399|18427.6|18402.6|18421.9|18396.9|0
1744864500000|2025-04-17 04:35:00|18423.9|18398.9|18427.2|18402.2|18429.7|18404.7|18417.6|18392.6|0
1744864800000|2025-04-17 04:40:00|18427|18402|18435.7|18410.7|18436.4|18411.4|18427|18402|0
1744865100000|2025-04-17 04:45:00|18435.4|18410.4|18433.4|18408.4|18435.4|18410.4|18428.3|18403.3|0
1744865400000|2025-04-17 04:50:00|18433.5|18408.5|18432.9|18407.9|18436|18411|18430|18405|0
1744865700000|2025-04-17 04:55:00|18432.8|18407.8|18429.7|18404.7|18434.4|18409.4|18427.4|18402.4|0
1744866000000|2025-04-17 05:00:00|18430|18405|18431.9|18406.9|18435|18410|18426.9|18401.9|0
1744866300000|2025-04-17 05:05:00|18431.8|18406.8|18425.4|18400.4|18433|18408|18424.7|18399.7|0
1744866600000|2025-04-17 05:10:00|18425.3|18400.3|18423.8|18398.8|18426.9|18401.9|18422.9|18397.9|0
1744866900000|2025-04-17 05:15:00|18423.9|18398.9|18423.4|18398.4|18427.2|18402.2|18420.3|18395.3|0
1744867200000|2025-04-17 05:20:00|18423.3|18398.3|18422|18397|18424.9|18399.9|18416.9|18391.9|0
1744867500000|2025-04-17 05:25:00|18421.9|18396.9|18414.4|18389.4|18421.9|18396.9|18411.8|18386.8|0
1744867800000|2025-04-17 05:30:00|18414.3|18389.3|18425.7|18400.7|18439|18414|18411.7|18386.7|0
1744868100000|2025-04-17 05:35:00|18426|18401|18450.8|18425.8|18457.9|18432.9|18425.4|18400.4|0
1744868400000|2025-04-17 05:40:00|18450.7|18425.7|18459.7|18434.7|18467.3|18442.3|18447.3|18422.3|0
1744868700000|2025-04-17 05:45:00|18459.8|18434.8|18452.4|18427.4|18464|18439|18447.9|18422.9|0
1744869000000|2025-04-17 05:50:00|18452.5|18427.5|18438.9|18413.9|18453.8|18428.8|18438.4|18413.4|0
1744869300000|2025-04-17 05:55:00|18438.5|18413.5|18444.7|18419.7|18445.4|18420.4|18430.9|18405.9|0
1744869600000|2025-04-17 06:00:00|18443.4|18418.4|18431.7|18406.7|18444.7|18419.7|18424.3|18399.3|0
1744869900000|2025-04-17 06:05:00|18431.3|18406.3|18469.3|18444.3|18472|18447|18427.8|18402.8|0
1744870200000|2025-04-17 06:10:00|18469.9|18444.9|18473.5|18448.5|18476.4|18451.4|18459.2|18434.2|0
1744870500000|2025-04-17 06:15:00|18472.4|18447.4|18469|18444|18484.5|18459.5|18466.7|18441.7|0
1744870800000|2025-04-17 06:20:00|18469.3|18444.3|18479|18454|18488.2|18463.2|18464.2|18439.2|0
1744871100000|2025-04-17 06:25:00|18478.2|18453.2|18490.3|18465.3|18493.8|18468.8|18475.8|18450.8|0
1744871400000|2025-04-17 06:30:00|18490.5|18465.5|18482|18457|18493.7|18468.7|18478.7|18453.7|0
1744871700000|2025-04-17 06:35:00|18481.9|18456.9|18482.8|18457.8|18490.2|18465.2|18474.4|18449.4|0
1744872000000|2025-04-17 06:40:00|18483|18458|18461.7|18436.7|18488.5|18463.5|18458.2|18433.2|0
1744872300000|2025-04-17 06:45:00|18462.2|18437.2|18458.9|18433.9|18466.9|18441.9|18432|18407|0
1744872600000|2025-04-17 06:50:00|18458.7|18433.7|18455.4|18430.4|18459.7|18434.7|18448|18423|0
1744872900000|2025-04-17 06:55:00|18456.3|18431.3|18448.9|18423.9|18462.7|18437.7|18448.9|18423.9|0
1744873200000|2025-04-17 07:00:00|18449.3|18424.3|18465.2|18440.2|18475.8|18450.8|18449.3|18424.3|0
1744873500000|2025-04-17 07:05:00|18464.7|18439.7|18463.9|18438.9|18468.9|18443.9|18454.3|18429.3|0
1744873800000|2025-04-17 07:10:00|18463.8|18438.8|18474.4|18449.4|18482.8|18457.8|18462.7|18437.7|0
1744874100000|2025-04-17 07:15:00|18473.7|18448.7|18514|18489|18542.8|18517.8|18462.4|18437.4|0
1744874400000|2025-04-17 07:20:00|18517.2|18492.2|18505.7|18480.7|18517.2|18492.2|18496.4|18471.4|0
1744874700000|2025-04-17 07:25:00|18506.3|18481.3|18533.5|18508.5|18537.5|18512.5|18506.3|18481.3|0
1744875000000|2025-04-17 07:30:00|18534.8|18509.8|18513.4|18488.4|18535.2|18510.2|18511.7|18486.7|0
1744875300000|2025-04-17 07:35:00|18512.9|18487.9|18495.5|18470.5|18513.2|18488.2|18495.3|18470.3|0
1744875600000|2025-04-17 07:40:00|18495.7|18470.7|18497.8|18472.8|18504.7|18479.7|18491.4|18466.4|0
1744875900000|2025-04-17 07:45:00|18497.9|18472.9|18501|18476|18512|18487|18497.9|18472.9|0
1744876200000|2025-04-17 07:50:00|18500.7|18475.7|18512.4|18487.4|18516.9|18491.9|18497.5|18472.5|0
1744876500000|2025-04-17 07:55:00|18512.5|18487.5|18510.9|18485.9|18515.7|18490.7|18502.3|18477.3|0
1744876800000|2025-04-17 08:00:00|18512.3|18487.3|18489.2|18464.2|18512.3|18487.3|18488.5|18463.5|0
1744877100000|2025-04-17 08:05:00|18492.2|18467.2|18505.2|18480.2|18505.2|18480.2|18486.4|18461.4|0
1744877400000|2025-04-17 08:10:00|18504.8|18479.8|18493.3|18468.3|18505|18480|18490.2|18465.2|0
1744877700000|2025-04-17 08:15:00|18492.8|18467.8|18492.4|18467.4|18500.4|18475.4|18488.9|18463.9|0
1744878000000|2025-04-17 08:20:00|18489.5|18464.5|18484.2|18459.2|18493.7|18468.7|18478.9|18453.9|0
1744878300000|2025-04-17 08:25:00|18484|18459|18494.8|18469.8|18503.4|18478.4|18480.8|18455.8|0
1744878600000|2025-04-17 08:30:00|18494.4|18469.4|18477.7|18452.7|18503|18478|18477|18452|0
1744878900000|2025-04-17 08:35:00|18478.4|18453.4|18475.4|18450.4|18483.7|18458.7|18474.4|18449.4|0
1744879200000|2025-04-17 08:40:00|18475.8|18450.8|18459.2|18434.2|18476.3|18451.3|18459.2|18434.2|0
1744879500000|2025-04-17 08:45:00|18459.7|18434.7|18448|18423|18469.2|18444.2|18444.9|18419.9|0
1744879800000|2025-04-17 08:50:00|18449.8|18424.8|18442.8|18417.8|18452.9|18427.9|18437.5|18412.5|0
1744880100000|2025-04-17 08:55:00|18442.9|18417.9|18431.3|18406.3|18444.5|18419.5|18429.4|18404.4|0
1744880400000|2025-04-17 09:00:00|18432.2|18407.2|18454.4|18429.4|18454.4|18429.4|18418.7|18393.7|0
1744880700000|2025-04-17 09:05:00|18453.8|18428.8|18451|18426|18455.9|18430.9|18445.4|18420.4|0
1744881000000|2025-04-17 09:10:00|18447.9|18422.9|18454.8|18429.8|18454.9|18429.9|18439|18414|0
1744881300000|2025-04-17 09:15:00|18454.4|18429.4|18457.9|18432.9|18459|18434|18442.8|18417.8|0
1744881600000|2025-04-17 09:20:00|18457.8|18432.8|18481.8|18456.8|18484.9|18459.9|18457.5|18432.5|0
1744881900000|2025-04-17 09:25:00|18481.7|18456.7|18467.2|18442.2|18482.9|18457.9|18459.9|18434.9|0
1744882200000|2025-04-17 09:30:00|18467|18442|18472.2|18447.2|18473.3|18448.3|18461.8|18436.8|0
1744882500000|2025-04-17 09:35:00|18472.7|18447.7|18468.5|18443.5|18475|18450|18465.8|18440.8|0
1744882800000|2025-04-17 09:40:00|18468.4|18443.4|18462.7|18437.7|18468.9|18443.9|18452.5|18427.5|0
1744883100000|2025-04-17 09:45:00|18462.3|18437.3|18466|18441|18466.8|18441.8|18453.9|18428.9|0
1744883400000|2025-04-17 09:50:00|18466.9|18441.9|18458.8|18433.8|18468.7|18443.7|18452.8|18427.8|0
1744883700000|2025-04-17 09:55:00|18456.5|18431.5|18471.4|18446.4|18473|18448|18451.5|18426.5|0
1744884000000|2025-04-17 10:00:00|18470.2|18445.2|18459.7|18434.7|18475.7|18450.7|18456.4|18431.4|0
1744884300000|2025-04-17 10:05:00|18461|18436|18452.8|18427.8|18474|18449|18452.4|18427.4|0
1744884600000|2025-04-17 10:10:00|18454.8|18429.8|18448.2|18423.2|18474.4|18449.4|18436.9|18411.9|0
1744884900000|2025-04-17 10:15:00|18447.9|18422.9|18440.4|18415.4|18459.7|18434.7|18435.4|18410.4|0
1744885200000|2025-04-17 10:20:00|18439.3|18414.3|18456.5|18431.5|18456.9|18431.9|18428.8|18403.8|0
1744885500000|2025-04-17 10:25:00|18456.3|18431.3|18449.7|18424.7|18457.7|18432.7|18444.8|18419.8|0
1744885800000|2025-04-17 10:30:00|18449.8|18424.8|18448.5|18423.5|18458.5|18433.5|18445|18420|0
1744886100000|2025-04-17 10:35:00|18448.8|18423.8|18432|18407|18450.3|18425.3|18431.4|18406.4|0
1744886400000|2025-04-17 10:40:00|18431.8|18406.8|18416.9|18391.9|18435.8|18410.8|18407|18382|0
1744886700000|2025-04-17 10:45:00|18416.7|18391.7|18411|18386|18425.3|18400.3|18404.3|18379.3|0
1744887000000|2025-04-17 10:50:00|18410.5|18385.5|18421|18396|18425.4|18400.4|18404.7|18379.7|0
1744887300000|2025-04-17 10:55:00|18420.9|18395.9|18403.2|18378.2|18420.9|18395.9|18390.2|18365.2|0
1744887600000|2025-04-17 11:00:00|18401.4|18376.4|18409.9|18384.9|18414.7|18389.7|18396.2|18371.2|0
1744887900000|2025-04-17 11:05:00|18408.3|18383.3|18384.3|18359.3|18408.8|18383.8|18382|18357|0
1744888200000|2025-04-17 11:10:00|18386|18361|18351|18326|18388.4|18363.4|18350.9|18325.9|0
1744888500000|2025-04-17 11:15:00|18351.3|18326.3|18372.8|18347.8|18382.3|18357.3|18351.3|18326.3|0
1744888800000|2025-04-17 11:20:00|18373.8|18348.8|18375.3|18350.3|18383.4|18358.4|18365.4|18340.4|0
1744889100000|2025-04-17 11:25:00|18375|18350|18405.5|18380.5|18410.9|18385.9|18371.4|18346.4|0
1744889400000|2025-04-17 11:30:00|18405.2|18380.2|18405.9|18380.9|18425|18400|18402.7|18377.7|0
1744889700000|2025-04-17 11:35:00|18404|18379|18390|18365|18407.5|18382.5|18380.5|18355.5|0
1744890000000|2025-04-17 11:40:00|18390.7|18365.7|18397.4|18372.4|18403|18378|18385.8|18360.8|0
1744890300000|2025-04-17 11:45:00|18397.3|18372.3|18406.2|18381.2|18418|18393|18394.2|18369.2|0
1744890600000|2025-04-17 11:50:00|18405.4|18380.4|18399.5|18374.5|18417.8|18392.8|18392.3|18367.3|0
1744890900000|2025-04-17 11:55:00|18399.4|18374.4|18408|18383|18408|18383|18391.2|18366.2|0
1744891200000|2025-04-17 12:00:00|18408.8|18383.8|18450.2|18425.2|18516.4|18491.4|18407.7|18382.7|0
1744891500000|2025-04-17 12:05:00|18454.5|18429.5|18435.3|18410.3|18462.8|18437.8|18426.8|18401.8|0
1744891800000|2025-04-17 12:10:00|18432.8|18407.8|18425.7|18400.7|18435.8|18410.8|18409.5|18384.5|0
1744892100000|2025-04-17 12:15:00|18426|18401|18440.4|18415.4|18442.3|18417.3|18421|18396|0
1744892400000|2025-04-17 12:20:00|18439.5|18414.5|18425.4|18400.4|18440.9|18415.9|18423.7|18398.7|0
1744892700000|2025-04-17 12:25:00|18425|18400|18421.9|18396.9|18431.7|18406.7|18415|18390|0
1744893000000|2025-04-17 12:30:00|18424.9|18399.9|18467|18442|18475.5|18450.5|18416.7|18391.7|0
1744893300000|2025-04-17 12:35:00|18469.5|18444.5|18451.5|18426.5|18484.3|18459.3|18448.2|18423.2|0
1744893600000|2025-04-17 12:40:00|18451.7|18426.7|18437|18412|18454|18429|18427.9|18402.9|0
1744893900000|2025-04-17 12:45:00|18439.2|18414.2|18446.4|18421.4|18450.8|18425.8|18426.4|18401.4|0
1744894200000|2025-04-17 12:50:00|18445.9|18420.9|18451.3|18426.3|18458.7|18433.7|18442.5|18417.5|0
1744894500000|2025-04-17 12:55:00|18451.5|18426.5|18425.9|18400.9|18453.5|18428.5|18420|18395|0
1744894800000|2025-04-17 13:00:00|18422.7|18397.7|18391.9|18366.9|18424.3|18399.3|18378.3|18353.3|0
1744895100000|2025-04-17 13:05:00|18390.4|18365.4|18383.7|18358.7|18397.4|18372.4|18372|18347|0
1744895400000|2025-04-17 13:10:00|18383.5|18358.5|18394.7|18369.7|18414.5|18389.5|18364.9|18339.9|0
1744895700000|2025-04-17 13:15:00|18394.4|18369.4|18399.8|18374.8|18409.3|18384.3|18386.4|18361.4|0
1744896000000|2025-04-17 13:20:00|18400|18375|18428.3|18403.3|18439|18414|18397.3|18372.3|0
1744896300000|2025-04-17 13:25:00|18422.5|18397.5|18394.2|18369.2|18422.5|18397.5|18378.2|18353.2|0
1744896600000|2025-04-17 13:30:00|18392.2|18367.2|18306.7|18281.7|18401.7|18376.7|18306.7|18281.7|0
1744896900000|2025-04-17 13:35:00|18305.5|18280.5|18299|18274|18325.8|18300.8|18278.4|18253.4|0
1744897200000|2025-04-17 13:40:00|18299.2|18274.2|18311.9|18286.9|18352|18327|18277.4|18252.4|0
1744897500000|2025-04-17 13:45:00|18311.4|18286.4|18336.2|18311.2|18339.3|18314.3|18271.5|18246.5|0
1744897800000|2025-04-17 13:50:00|18336.5|18311.5|18376.2|18351.2|18401|18376|18333.5|18308.5|0
1744898100000|2025-04-17 13:55:00|18377.3|18352.3|18357.8|18332.8|18385.8|18360.8|18330.2|18305.2|0
1744898400000|2025-04-17 14:00:00|18358.9|18333.9|18335.4|18310.4|18380.4|18355.4|18307.4|18282.4|0
1744898700000|2025-04-17 14:05:00|18339.3|18314.3|18306.9|18281.9|18350.4|18325.4|18278.5|18253.5|0
1744899000000|2025-04-17 14:10:00|18316.4|18291.4|18298.7|18273.7|18345|18320|18290.5|18265.5|0
1744899300000|2025-04-17 14:15:00|18298|18273|18280.3|18255.3|18311.3|18286.3|18261|18236|0
1744899600000|2025-04-17 14:20:00|18279.9|18254.9|18252.5|18227.5|18294.5|18269.5|18247.8|18222.8|0
1744899900000|2025-04-17 14:25:00|18250.7|18225.7|18215.3|18190.3|18263.4|18238.4|18209.8|18184.8|0
1744900200000|2025-04-17 14:30:00|18214.8|18189.8|18198.2|18173.2|18229.9|18204.9|18163|18138|0
1744900500000|2025-04-17 14:35:00|18193.5|18168.5|18179.2|18154.2|18196.4|18171.4|18155|18130|0
1744900800000|2025-04-17 14:40:00|18180.5|18155.5|18240.7|18215.7|18246.5|18221.5|18176.8|18151.8|0
1744901100000|2025-04-17 14:45:00|18241|18216|18238.2|18213.2|18256.8|18231.8|18228.5|18203.5|0
1744901400000|2025-04-17 14:50:00|18236.5|18211.5|18224.7|18199.7|18256.9|18231.9|18203.7|18178.7|0
1744901700000|2025-04-17 14:55:00|18227.8|18202.8|18195.4|18170.4|18228.5|18203.5|18193.5|18168.5|0
1744902000000|2025-04-17 15:00:00|18195.5|18170.5|18204.9|18179.9|18221.4|18196.4|18184.7|18159.7|0
1744902300000|2025-04-17 15:05:00|18208.4|18183.4|18277.2|18252.2|18308.9|18283.9|18203.4|18178.4|0
1744902600000|2025-04-17 15:10:00|18273.2|18248.2|18310|18285|18310|18285|18267.9|18242.9|0
1744902900000|2025-04-17 15:15:00|18308|18283|18315.2|18290.2|18332.4|18307.4|18278.3|18253.3|0
1744903200000|2025-04-17 15:20:00|18314.7|18289.7|18285.7|18260.7|18319.8|18294.8|18267.9|18242.9|0
1744903500000|2025-04-17 15:25:00|18287|18262|18231|18206|18287|18262|18221.8|18196.8|0
1744903800000|2025-04-17 15:30:00|18233.8|18208.8|18272.8|18247.8|18285.5|18260.5|18230.9|18205.9|0
1744904100000|2025-04-17 15:35:00|18271.8|18246.8|18286.9|18261.9|18314|18289|18248.8|18223.8|0
1744904400000|2025-04-17 15:40:00|18292.7|18267.7|18253|18228|18297.9|18272.9|18249|18224|0
1744904700000|2025-04-17 15:45:00|18259.5|18234.5|18242.5|18217.5|18280.2|18255.2|18233.3|18208.3|0
1744905000000|2025-04-17 15:50:00|18241.4|18216.4|18234.4|18209.4|18289.5|18264.5|18226.7|18201.7|0
1744905300000|2025-04-17 15:55:00|18233|18208|18232.3|18207.3|18270.3|18245.3|18229.3|18204.3|0
1744905600000|2025-04-17 16:00:00|18242.4|18217.4|18219.2|18194.2|18288.9|18263.9|18216.9|18191.9|0
1744905900000|2025-04-17 16:05:00|18218.9|18193.9|18301.7|18276.7|18320.5|18295.5|18211.2|18186.2|0
1744906200000|2025-04-17 16:10:00|18303.4|18278.4|18288.5|18263.5|18304.9|18279.9|18220.4|18195.4|0
1744906500000|2025-04-17 16:15:00|18285.3|18260.3|18333.3|18308.3|18342.3|18317.3|18262.4|18237.4|0
1744906800000|2025-04-17 16:20:00|18333.2|18308.2|18323.8|18298.8|18343.3|18318.3|18309.5|18284.5|0
1744907100000|2025-04-17 16:25:00|18324|18299|18337.7|18312.7|18355.2|18330.2|18316.2|18291.2|0
1744907400000|2025-04-17 16:30:00|18337.2|18312.2|18350.7|18325.7|18361|18336|18317.2|18292.2|0
1744907700000|2025-04-17 16:35:00|18351.8|18326.8|18318.7|18293.7|18371.2|18346.2|18312.5|18287.5|0
1744908000000|2025-04-17 16:40:00|18319.8|18294.8|18277.9|18252.9|18330.5|18305.5|18268.4|18243.4|0
1744908300000|2025-04-17 16:45:00|18278.3|18253.3|18311.4|18286.4|18317.2|18292.2|18264.7|18239.7|0
1744908600000|2025-04-17 16:50:00|18312.3|18287.3|18343|18318|18352.3|18327.3|18312.3|18287.3|0
1744908900000|2025-04-17 16:55:00|18342.4|18317.4|18346.9|18321.9|18367.8|18342.8|18335.8|18310.8|0
1744909200000|2025-04-17 17:00:00|18348.5|18323.5|18341.3|18316.3|18365.5|18340.5|18327.7|18302.7|0
1744909500000|2025-04-17 17:05:00|18344.7|18319.7|18342.4|18317.4|18356.4|18331.4|18324.8|18299.8|0
1744909800000|2025-04-17 17:10:00|18344.5|18319.5|18309.9|18284.9|18346.5|18321.5|18303.8|18278.8|0
1744910100000|2025-04-17 17:15:00|18309.2|18284.2|18294.9|18269.9|18319.7|18294.7|18285.3|18260.3|0
1744910400000|2025-04-17 17:20:00|18293.9|18268.9|18278.8|18253.8|18293.9|18268.9|18267.5|18242.5|0
1744910700000|2025-04-17 17:25:00|18279.3|18254.3|18261.5|18236.5|18295.5|18270.5|18260.5|18235.5|0
1744911000000|2025-04-17 17:30:00|18263|18238|18305.3|18280.3|18310.8|18285.8|18262|18237|0
1744911300000|2025-04-17 17:35:00|18304.8|18279.8|18321.9|18296.9|18321.9|18296.9|18295.4|18270.4|0
1744911600000|2025-04-17 17:40:00|18321.2|18296.2|18304.4|18279.4|18327.3|18302.3|18272.2|18247.2|0
1744911900000|2025-04-17 17:45:00|18303.2|18278.2|18327.4|18302.4|18365.3|18340.3|18300|18275|0
1744912200000|2025-04-17 17:50:00|18325.2|18300.2|18355.9|18330.9|18367.7|18342.7|18321.4|18296.4|0
1744912500000|2025-04-17 17:55:00|18353.5|18328.5|18346.4|18321.4|18379.8|18354.8|18343.3|18318.3|0
1744912800000|2025-04-17 18:00:00|18345.4|18320.4|18381.5|18356.5|18381.9|18356.9|18336.8|18311.8|0
1744913100000|2025-04-17 18:05:00|18381.3|18356.3|18391|18366|18397.5|18372.5|18372.2|18347.2|0
1744913400000|2025-04-17 18:10:00|18390.3|18365.3|18364.8|18339.8|18403.7|18378.7|18363.8|18338.8|0
1744913700000|2025-04-17 18:15:00|18363.8|18338.8|18393.7|18368.7|18395.4|18370.4|18357.5|18332.5|0
1744914000000|2025-04-17 18:20:00|18393.3|18368.3|18404.7|18379.7|18412.9|18387.9|18385|18360|0
1744914300000|2025-04-17 18:25:00|18404.9|18379.9|18373.7|18348.7|18418.2|18393.2|18372.8|18347.8|0
1744914600000|2025-04-17 18:30:00|18375.5|18350.5|18383.4|18358.4|18410.9|18385.9|18375|18350|0
1744914900000|2025-04-17 18:35:00|18381.8|18356.8|18400.3|18375.3|18400.3|18375.3|18376.7|18351.7|0
1744915200000|2025-04-17 18:40:00|18400.5|18375.5|18385.3|18360.3|18401.8|18376.8|18375.7|18350.7|0
1744915500000|2025-04-17 18:45:00|18385.9|18360.9|18353.2|18328.2|18401.8|18376.8|18347.8|18322.8|0
1744915800000|2025-04-17 18:50:00|18353.4|18328.4|18347|18322|18377.8|18352.8|18323.7|18298.7|0
1744916100000|2025-04-17 18:55:00|18346.5|18321.5|18312.5|18287.5|18346.7|18321.7|18311.3|18286.3|0
1744916400000|2025-04-17 19:00:00|18313.2|18288.2|18315|18290|18321.9|18296.9|18298|18273|0
1744916700000|2025-04-17 19:05:00|18312|18287|18313.2|18288.2|18320.3|18295.3|18300.9|18275.9|0
1744917000000|2025-04-17 19:10:00|18309.7|18284.7|18274.2|18249.2|18320.2|18295.2|18261.4|18236.4|0
1744917300000|2025-04-17 19:15:00|18273.5|18248.5|18275.4|18250.4|18282.4|18257.4|18253.8|18228.8|0
1744917600000|2025-04-17 19:20:00|18276.8|18251.8|18282.8|18257.8|18292.3|18267.3|18242.9|18217.9|0
1744917900000|2025-04-17 19:25:00|18282.3|18257.3|18266.2|18241.2|18299.2|18274.2|18261.9|18236.9|0
1744918200000|2025-04-17 19:30:00|18263.8|18238.8|18289.5|18264.5|18304.4|18279.4|18259.5|18234.5|0
1744918500000|2025-04-17 19:35:00|18291.2|18266.2|18295.2|18270.2|18306.7|18281.7|18280.9|18255.9|0
1744918800000|2025-04-17 19:40:00|18295.8|18270.8|18294.7|18269.7|18318.9|18293.9|18270.6|18245.6|0
1744919100000|2025-04-17 19:45:00|18299.3|18274.3|18259.9|18234.9|18301.1|18276.1|18249.7|18224.7|0
1744919400000|2025-04-17 19:50:00|18247.6|18222.6|18279.8|18254.8|18282.7|18257.7|18223.3|18198.3|0
1744919700000|2025-04-17 19:55:00|18281.9|18256.9|18266.7|18241.7|18287.8|18262.8|18243.7|18218.7|0
1744920000000|2025-04-17 20:00:00|18265.2|18240.2|18320.9|18295.9|18324.9|18299.9|18257.9|18232.9|0
1744920300000|2025-04-17 20:05:00|18323.2|18298.2|18289.7|18264.7|18325.2|18300.2|18275.7|18250.7|0
1744920600000|2025-04-17 20:10:00|18289.9|18264.9|18326.4|18301.4|18326.4|18301.4|18280.7|18255.7|0
1744920900000|2025-04-17 20:15:00|18323.2|18298.2|18302.7|18277.7|18337.7|18312.7|18301.4|18276.4|0
1744921200000|2025-04-17 20:20:00|18304.9|18279.9|18308.2|18283.2|18311.7|18286.7|18297.2|18272.2|0
1744921500000|2025-04-17 20:25:00|18309.2|18284.2|18298.7|18273.7|18309.2|18284.2|18295.2|18270.2|0
1744921800000|2025-04-17 20:30:00|18298.4|18273.4|18301.7|18276.7|18303.7|18278.7|18291.9|18266.9|0
1744922100000|2025-04-17 20:35:00|18302.2|18277.2|18301.2|18276.2|18312.4|18287.4|18299.7|18274.7|0
1744922400000|2025-04-17 20:40:00|18301.4|18276.4|18312.2|18287.2|18313.4|18288.4|18301.4|18276.4|0
1744922700000|2025-04-17 20:45:00|18311.2|18286.2|18322.9|18297.9|18341.2|18316.2|18310.4|18285.4|0
1744923000000|2025-04-17 20:50:00|18323.2|18298.2|18327.9|18302.9|18342.4|18317.4|18322.7|18297.7|0
1744923300000|2025-04-17 20:55:00|18328.2|18303.2|18314.6|18289.6|18329.7|18304.7|18311.9|18286.9|0
1744923600000|2025-04-17 21:00:00|18314.8|18289.8|18318.6|18293.6|18318.6|18293.6|18314.8|18289.8|0
1745043900000|2025-04-19 06:25:00|18313.6|18288.6|18313.6|18288.6|18313.6|18288.6|18313.6|18288.6|0
1745044200000|2025-04-19 06:30:00|18318.6|18293.6|18318.6|18293.6|18318.6|18293.6|18318.6|18293.6|0
1745044500000|2025-04-19 06:35:00|18320.6|18295.6|18348.6|18323.6|18348.6|18323.6|18320.6|18295.6|0
1745044800000|2025-04-19 06:40:00|18338.6|18313.6|18338.6|18313.6|18338.6|18313.6|18338.6|18313.6|0
1745046300000|2025-04-19 07:05:00|18329.2|18304.2|18329.2|18304.2|18329.2|18304.2|18329.2|18304.2|0
1745049000000|2025-04-19 07:50:00|18330.7|18305.7|18330.7|18305.7|18330.7|18305.7|18330.7|18305.7|0
1745050500000|2025-04-19 08:15:00|18331.7|18306.7|18345.7|18320.7|18345.7|18320.7|18331.7|18306.7|0
1745052300000|2025-04-19 08:45:00|18343.8|18318.8|18343.8|18318.8|18343.8|18318.8|18343.8|18318.8|0
1745052900000|2025-04-19 08:55:00|18344.4|18319.4|18344.4|18319.4|18344.4|18319.4|18344.4|18319.4|0
1745053200000|2025-04-19 09:00:00|18335|18310|18335|18310|18335|18310|18335|18310|0
1745053500000|2025-04-19 09:05:00|18325.6|18300.6|18330.5|18305.5|18330.5|18305.5|18325.6|18300.6|0
1745056500000|2025-04-19 09:55:00|18334.2|18309.2|18334.2|18309.2|18334.2|18309.2|18334.2|18309.2|0
1745058000000|2025-04-19 10:20:00|18335.4|18310.4|18335.4|18310.4|18335.4|18310.4|18335.4|18310.4|0
1745059500000|2025-04-19 10:45:00|18333.9|18308.9|18335.4|18310.4|18335.4|18310.4|18333.9|18308.9|0
1745061000000|2025-04-19 11:10:00|18337.8|18312.8|18327.4|18302.4|18337.8|18312.8|18327.4|18302.4|0
1745061300000|2025-04-19 11:15:00|18339.8|18314.8|18352.2|18327.2|18352.2|18327.2|18339.8|18314.8|0
1745061600000|2025-04-19 11:20:00|18357.1|18332.1|18356|18331|18357.1|18332.1|18356|18331|0
1745062500000|2025-04-19 11:35:00|18355.9|18330.9|18355.9|18330.9|18355.9|18330.9|18355.9|18330.9|0
1745062800000|2025-04-19 11:40:00|18356.5|18331.5|18357.1|18332.1|18357.1|18332.1|18356.5|18331.5|0
1745064000000|2025-04-19 12:00:00|18357|18332|18357|18332|18357|18332|18357|18332|0
1745069400000|2025-04-19 13:30:00|18369.5|18344.5|18368.4|18343.4|18369.5|18344.5|18368.4|18343.4|0
1745070600000|2025-04-19 13:50:00|18373.2|18348.2|18373.2|18348.2|18373.2|18348.2|18373.2|18348.2|0
1745071500000|2025-04-19 14:05:00|18378.1|18353.1|18378.1|18353.1|18378.1|18353.1|18378.1|18353.1|0
1745071800000|2025-04-19 14:10:00|18378|18353|18388.7|18363.7|18388.7|18363.7|18378|18353|0
1745072100000|2025-04-19 14:15:00|18400.8|18375.8|18400.8|18375.8|18400.8|18375.8|18400.8|18375.8|0
1745072400000|2025-04-19 14:20:00|18393.5|18368.5|18393.5|18368.5|18393.5|18368.5|18393.5|18368.5|0
1745072700000|2025-04-19 14:25:00|18392.6|18367.6|18392.6|18367.6|18392.6|18367.6|18392.6|18367.6|0
1745074800000|2025-04-19 15:00:00|18387.7|18362.7|18388.9|18363.9|18388.9|18363.9|18387.7|18362.7|0
1745075400000|2025-04-19 15:10:00|18376.8|18351.8|18376.8|18351.8|18376.8|18351.8|18376.8|18351.8|0
1745075700000|2025-04-19 15:15:00|18378|18353|18353.3|18328.3|18378|18353|18353.3|18328.3|0
1745076600000|2025-04-19 15:30:00|18355.8|18330.8|18355.8|18330.8|18355.8|18330.8|18355.8|18330.8|0
1745077200000|2025-04-19 15:40:00|18353.3|18328.3|18353.3|18328.3|18353.3|18328.3|18353.3|18328.3|0
1745079600000|2025-04-19 16:20:00|18351.1|18326.1|18351.1|18326.1|18351.1|18326.1|18351.1|18326.1|0
1745080200000|2025-04-19 16:30:00|18340.1|18315.1|18340.1|18315.1|18340.1|18315.1|18340.1|18315.1|0
1745080500000|2025-04-19 16:35:00|18334.1|18309.1|18334.1|18309.1|18334.1|18309.1|18334.1|18309.1|0
1745080800000|2025-04-19 16:40:00|18346.3|18321.3|18346.3|18321.3|18346.3|18321.3|18346.3|18321.3|0
1745081100000|2025-04-19 16:45:00|18334.1|18309.1|18334.1|18309.1|18334.1|18309.1|18334.1|18309.1|0
1745082300000|2025-04-19 17:05:00|18340.2|18315.2|18340.2|18315.2|18340.2|18315.2|18340.2|18315.2|0
1745082600000|2025-04-19 17:10:00|18352.3|18327.3|18352.3|18327.3|18352.3|18327.3|18352.3|18327.3|0
1745082900000|2025-04-19 17:15:00|18340.2|18315.2|18340.2|18315.2|18340.2|18315.2|18340.2|18315.2|0
1745085300000|2025-04-19 17:55:00|18348.2|18323.2|18348.2|18323.2|18348.2|18323.2|18348.2|18323.2|0
1745088900000|2025-04-19 18:55:00|18349.2|18324.2|18349.2|18324.2|18349.2|18324.2|18349.2|18324.2|0
1745091600000|2025-04-19 19:40:00|18351|18326|18351|18326|18351|18326|18351|18326|0
1745097900000|2025-04-19 21:25:00|18349.2|18324.2|18349.2|18324.2|18349.2|18324.2|18349.2|18324.2|0
1745098500000|2025-04-19 21:35:00|18348.2|18323.2|18348.3|18323.3|18348.3|18323.3|18347.2|18322.2|0
1745098800000|2025-04-19 21:40:00|18336.2|18311.2|18339.4|18314.4|18339.4|18314.4|18329.7|18304.7|0
1745099700000|2025-04-19 21:55:00|18340.4|18315.4|18340.4|18315.4|18340.4|18315.4|18340.4|18315.4|0
1745103000000|2025-04-19 22:50:00|18341.3|18316.3|18341.3|18316.3|18341.3|18316.3|18341.3|18316.3|0
1745105700000|2025-04-19 23:35:00|18334.5|18309.5|18334.5|18309.5|18334.5|18309.5|18334.5|18309.5|0
1745106000000|2025-04-19 23:40:00|18332.5|18307.5|18332.5|18307.5|18332.5|18307.5|18332.5|18307.5|0
1745110500000|2025-04-20 00:55:00|18344.7|18319.7|18344.7|18319.7|18344.7|18319.7|18344.7|18319.7|0
1745112300000|2025-04-20 01:25:00|18346.7|18321.7|18347.7|18322.7|18347.7|18322.7|18346.7|18321.7|0
1745129700000|2025-04-20 06:15:00|18347.6|18322.6|18347.6|18322.6|18347.6|18322.6|18347.6|18322.6|0
1745130000000|2025-04-20 06:20:00|18349.5|18324.5|18349.5|18324.5|18349.5|18324.5|18349.5|18324.5|0
1745130300000|2025-04-20 06:25:00|18351.4|18326.4|18351.4|18326.4|18351.4|18326.4|18351.4|18326.4|0
1745130600000|2025-04-20 06:30:00|18350.4|18325.4|18349.4|18324.4|18350.4|18325.4|18349.4|18324.4|0
1745131200000|2025-04-20 06:40:00|18348.4|18323.4|18348.4|18323.4|18348.4|18323.4|18348.4|18323.4|0
1745131500000|2025-04-20 06:45:00|18346.4|18321.4|18346.4|18321.4|18346.4|18321.4|18346.4|18321.4|0
1745134200000|2025-04-20 07:30:00|18358.9|18333.9|18358.9|18333.9|18358.9|18333.9|18358.9|18333.9|0
1745134500000|2025-04-20 07:35:00|18371.4|18346.4|18371.4|18346.4|18371.4|18346.4|18371.4|18346.4|0
1745134800000|2025-04-20 07:40:00|18365.8|18340.8|18365.8|18340.8|18365.8|18340.8|18365.8|18340.8|0
1745136900000|2025-04-20 08:15:00|18363.3|18338.3|18363.3|18338.3|18363.3|18338.3|18363.3|18338.3|0
1745138100000|2025-04-20 08:35:00|18367.6|18342.6|18365.4|18340.4|18367.6|18342.6|18365.4|18340.4|0
1745138400000|2025-04-20 08:40:00|18353.3|18328.3|18353.3|18328.3|18353.3|18328.3|18353.3|18328.3|0
1745139000000|2025-04-20 08:50:00|18353.6|18328.6|18353.5|18328.5|18353.6|18328.6|18353.5|18328.5|0
1745139300000|2025-04-20 08:55:00|18352.5|18327.5|18352.5|18327.5|18352.5|18327.5|18352.5|18327.5|0
1745142000000|2025-04-20 09:40:00|18350.5|18325.5|18350.5|18325.5|18350.5|18325.5|18350.5|18325.5|0
1745144100000|2025-04-20 10:15:00|18349.5|18324.5|18349.5|18324.5|18349.5|18324.5|18349.5|18324.5|0
1745145600000|2025-04-20 10:40:00|18347.5|18322.5|18347.5|18322.5|18347.5|18322.5|18347.5|18322.5|0
1745146200000|2025-04-20 10:50:00|18346.5|18321.5|18346.5|18321.5|18346.5|18321.5|18346.5|18321.5|0
1745148600000|2025-04-20 11:30:00|18345.5|18320.5|18345.5|18320.5|18345.5|18320.5|18345.5|18320.5|0
1745149500000|2025-04-20 11:45:00|18343.5|18318.5|18343.5|18318.5|18343.5|18318.5|18343.5|18318.5|0
1745150700000|2025-04-20 12:05:00|18336.2|18311.2|18336.2|18311.2|18336.2|18311.2|18336.2|18311.2|0
1745151900000|2025-04-20 12:25:00|18337.2|18312.2|18337.2|18312.2|18337.2|18312.2|18337.2|18312.2|0
1745153400000|2025-04-20 12:50:00|18349.7|18324.7|18349.7|18324.7|18349.7|18324.7|18349.7|18324.7|0
1745154900000|2025-04-20 13:15:00|18339.7|18314.7|18339.7|18314.7|18339.7|18314.7|18339.7|18314.7|0
1745157000000|2025-04-20 13:50:00|18338.8|18313.8|18338.8|18313.8|18338.8|18313.8|18338.8|18313.8|0
1745164500000|2025-04-20 15:55:00|18336.9|18311.9|18336.9|18311.9|18336.9|18311.9|18336.9|18311.9|0
1745166300000|2025-04-20 16:25:00|18324.8|18299.8|18324.8|18299.8|18324.8|18299.8|18324.8|18299.8|0
1745170500000|2025-04-20 17:35:00|18326.9|18301.9|18326.9|18301.9|18326.9|18301.9|18326.9|18301.9|0
1745176500000|2025-04-20 19:15:00|18329.3|18304.3|18329.3|18304.3|18329.3|18304.3|18329.3|18304.3|0
1745178600000|2025-04-20 19:50:00|18335.4|18310.4|18336.3|18311.3|18336.3|18311.3|18335.4|18310.4|0
1745178900000|2025-04-20 19:55:00|18335.1|18310.1|18335.1|18310.1|18335.1|18310.1|18335.1|18310.1|0
1745179500000|2025-04-20 20:05:00|18333.9|18308.9|18333.9|18308.9|18333.9|18308.9|18333.9|18308.9|0
1745179800000|2025-04-20 20:10:00|18335.4|18310.4|18336.9|18311.9|18336.9|18311.9|18335.4|18310.4|0
1745180100000|2025-04-20 20:15:00|18337.8|18312.8|18338.8|18313.8|18338.8|18313.8|18337.8|18312.8|0
1745180700000|2025-04-20 20:25:00|18333.9|18308.9|18333.9|18308.9|18333.9|18308.9|18333.9|18308.9|0
1745181000000|2025-04-20 20:30:00|18336.3|18311.3|18336.3|18311.3|18336.3|18311.3|18336.3|18311.3|0
1745182500000|2025-04-20 20:55:00|18348.8|18323.8|18351.4|18326.4|18351.4|18326.4|18348.8|18323.8|0
1745183400000|2025-04-20 21:10:00|18353.2|18328.2|18353.2|18328.2|18353.2|18328.2|18353.2|18328.2|0
1745183700000|2025-04-20 21:15:00|18353.8|18328.8|18353.8|18328.8|18353.8|18328.8|18353.8|18328.8|0
1745184000000|2025-04-20 21:20:00|18356.3|18331.3|18356.3|18331.3|18356.3|18331.3|18356.3|18331.3|0
1745184300000|2025-04-20 21:25:00|18351.4|18326.4|18344.1|18319.1|18351.4|18326.4|18344.1|18319.1|0
1745186400000|2025-04-20 22:00:00|18318.6|18293.6|18195.8|18170.8|18318.6|18293.6|18195.8|18170.8|0
1745186700000|2025-04-20 22:05:00|18196.1|18171.1|18174.3|18149.3|18196.1|18171.1|18145.7|18120.7|0
1745187000000|2025-04-20 22:10:00|18175.7|18150.7|18169.3|18144.3|18179.8|18154.8|18145.9|18120.9|0
1745187300000|2025-04-20 22:15:00|18169.1|18144.1|18178.7|18153.7|18184.4|18159.4|18167.9|18142.9|0
1745187600000|2025-04-20 22:20:00|18178.6|18153.6|18167.8|18142.8|18178.6|18153.6|18155.2|18130.2|0
1745187900000|2025-04-20 22:25:00|18168.6|18143.6|18172.1|18147.1|18190.6|18165.6|18168.3|18143.3|0
1745188200000|2025-04-20 22:30:00|18172.2|18147.2|18172.1|18147.1|18176.8|18151.8|18157.1|18132.1|0
1745188500000|2025-04-20 22:35:00|18171.8|18146.8|18178.7|18153.7|18180.7|18155.7|18161.1|18136.1|0
1745188800000|2025-04-20 22:40:00|18178.8|18153.8|18164.6|18139.6|18178.9|18153.9|18159.1|18134.1|0
1745189100000|2025-04-20 22:45:00|18165.7|18140.7|18169.9|18144.9|18173.1|18148.1|18159.9|18134.9|0
1745189400000|2025-04-20 22:50:00|18170.1|18145.1|18179.6|18154.6|18184.9|18159.9|18169.7|18144.7|0
1745189700000|2025-04-20 22:55:00|18179.4|18154.4|18180.6|18155.6|18189.2|18164.2|18174.4|18149.4|0
1745190000000|2025-04-20 23:00:00|18180.2|18155.2|18208.6|18183.6|18209.2|18184.2|18176.9|18151.9|0
1745190300000|2025-04-20 23:05:00|18208.2|18183.2|18211.7|18186.7|18219.2|18194.2|18202.1|18177.1|0
1745190600000|2025-04-20 23:10:00|18210.3|18185.3|18200.2|18175.2|18211.7|18186.7|18200.2|18175.2|0
1745190900000|2025-04-20 23:15:00|18200.1|18175.1|18199.7|18174.7|18202.4|18177.4|18193.2|18168.2|0
1745191200000|2025-04-20 23:20:00|18200.8|18175.8|18179.6|18154.6|18200.8|18175.8|18173.8|18148.8|0
1745191500000|2025-04-20 23:25:00|18179.7|18154.7|18180.3|18155.3|18183.9|18158.9|18176.1|18151.1|0
1745191800000|2025-04-20 23:30:00|18180.4|18155.4|18184.6|18159.6|18193.4|18168.4|18180.4|18155.4|0
1745192100000|2025-04-20 23:35:00|18184.7|18159.7|18183.3|18158.3|18195.3|18170.3|18182.8|18157.8|0
1745192400000|2025-04-20 23:40:00|18183.8|18158.8|18192.4|18167.4|18194.2|18169.2|18171.7|18146.7|0
1745192700000|2025-04-20 23:45:00|18193.1|18168.1|18196.4|18171.4|18198.1|18173.1|18192.1|18167.1|0
1745193000000|2025-04-20 23:50:00|18196.6|18171.6|18206.8|18181.8|18208.2|18183.2|18196.6|18171.6|0
1745193300000|2025-04-20 23:55:00|18206.9|18181.9|18207.2|18182.2|18209.3|18184.3|18204.8|18179.8|0
1745193600000|2025-04-21 00:00:00|18206.8|18181.8|18212.8|18187.8|18225.4|18200.4|18201.1|18176.1|0
1745193900000|2025-04-21 00:05:00|18212.4|18187.4|18222.7|18197.7|18229.3|18204.3|18211.8|18186.8|0
1745194200000|2025-04-21 00:10:00|18223.2|18198.2|18232.4|18207.4|18236.1|18211.1|18215.4|18190.4|0
1745194500000|2025-04-21 00:15:00|18233.3|18208.3|18235.7|18210.7|18240.1|18215.1|18228.3|18203.3|0
1745194800000|2025-04-21 00:20:00|18235.2|18210.2|18249.2|18224.2|18254.1|18229.1|18232.2|18207.2|0
1745195100000|2025-04-21 00:25:00|18248.7|18223.7|18253.4|18228.4|18256.6|18231.6|18245.8|18220.8|0
1745195400000|2025-04-21 00:30:00|18253.7|18228.7|18247.6|18222.6|18255.7|18230.7|18240.1|18215.1|0
1745195700000|2025-04-21 00:35:00|18246.6|18221.6|18242.3|18217.3|18252.8|18227.8|18234.1|18209.1|0
1745196000000|2025-04-21 00:40:00|18242.2|18217.2|18250.6|18225.6|18263.3|18238.3|18242.2|18217.2|0
1745196300000|2025-04-21 00:45:00|18250.3|18225.3|18230.4|18205.4|18250.3|18225.3|18228.6|18203.6|0
1745196600000|2025-04-21 00:50:00|18229.4|18204.4|18214.2|18189.2|18232.1|18207.1|18209.6|18184.6|0
1745196900000|2025-04-21 00:55:00|18213.3|18188.3|18193.9|18168.9|18214.3|18189.3|18191.8|18166.8|0
1745197200000|2025-04-21 01:00:00|18194.1|18169.1|18189.7|18164.7|18201.1|18176.1|18187.8|18162.8|0
1745197500000|2025-04-21 01:05:00|18189.6|18164.6|18164.2|18139.2|18189.6|18164.6|18158.9|18133.9|0
1745197800000|2025-04-21 01:10:00|18164.3|18139.3|18165.3|18140.3|18173.2|18148.2|18152.3|18127.3|0
1745198100000|2025-04-21 01:15:00|18165.7|18140.7|18159.2|18134.2|18170.9|18145.9|18150.2|18125.2|0
1745198400000|2025-04-21 01:20:00|18158.8|18133.8|18171.9|18146.9|18174.9|18149.9|18157.9|18132.9|0
1745198700000|2025-04-21 01:25:00|18172.9|18147.9|18176.4|18151.4|18178.1|18153.1|18169.7|18144.7|0
1745199000000|2025-04-21 01:30:00|18176.3|18151.3|18197.9|18172.9|18198.7|18173.7|18175.1|18150.1|0
1745199300000|2025-04-21 01:35:00|18197.8|18172.8|18203.3|18178.3|18204.2|18179.2|18194.6|18169.6|0
1745199600000|2025-04-21 01:40:00|18203.1|18178.1|18201.4|18176.4|18206.3|18181.3|18198.9|18173.9|0
1745199900000|2025-04-21 01:45:00|18201.3|18176.3|18202.8|18177.8|18203.6|18178.6|18198.8|18173.8|0
1745200200000|2025-04-21 01:50:00|18202.7|18177.7|18165.3|18140.3|18203.1|18178.1|18159.1|18134.1|0
1745200500000|2025-04-21 01:55:00|18166.7|18141.7|18177.4|18152.4|18180.7|18155.7|18164.6|18139.6|0
1745200800000|2025-04-21 02:00:00|18178.9|18153.9|18179.8|18154.8|18191.8|18166.8|18174.1|18149.1|0
1745201100000|2025-04-21 02:05:00|18179.9|18154.9|18194.1|18169.1|18194.3|18169.3|18179.9|18154.9|0
1745201400000|2025-04-21 02:10:00|18194.2|18169.2|18192.7|18167.7|18194.9|18169.9|18183.8|18158.8|0
1745201700000|2025-04-21 02:15:00|18192.6|18167.6|18176.1|18151.1|18197.2|18172.2|18175.6|18150.6|0
1745202000000|2025-04-21 02:20:00|18176.2|18151.2|18170.6|18145.6|18179.4|18154.4|18169.6|18144.6|0
1745202300000|2025-04-21 02:25:00|18171.6|18146.6|18170.8|18145.8|18177.6|18152.6|18164.9|18139.9|0
1745202600000|2025-04-21 02:30:00|18173.1|18148.1|18167.8|18142.8|18181.2|18156.2|18167.6|18142.6|0
1745202900000|2025-04-21 02:35:00|18167.9|18142.9|18115.9|18090.9|18168.6|18143.6|18107.1|18082.1|0
1745203200000|2025-04-21 02:40:00|18114.9|18089.9|18107.4|18082.4|18118.7|18093.7|18103.8|18078.8|0
1745203500000|2025-04-21 02:45:00|18107.3|18082.3|18088.7|18063.7|18111.3|18086.3|18082.3|18057.3|0
1745203800000|2025-04-21 02:50:00|18090.3|18065.3|18111.2|18086.2|18119.1|18094.1|18089.8|18064.8|0
1745204100000|2025-04-21 02:55:00|18111.3|18086.3|18109.6|18084.6|18113.8|18088.8|18107.4|18082.4|0
1745204400000|2025-04-21 03:00:00|18109.8|18084.8|18112.3|18087.3|18118.2|18093.2|18105.7|18080.7|0
1745204700000|2025-04-21 03:05:00|18110.2|18085.2|18113.1|18088.1|18115.8|18090.8|18103.6|18078.6|0
1745205000000|2025-04-21 03:10:00|18113.2|18088.2|18114.9|18089.9|18115.1|18090.1|18105.4|18080.4|0
1745205300000|2025-04-21 03:15:00|18115.7|18090.7|18121.8|18096.8|18125.9|18100.9|18115.2|18090.2|0
1745205600000|2025-04-21 03:20:00|18121.7|18096.7|18114.6|18089.6|18126.3|18101.3|18107.9|18082.9|0
1745205900000|2025-04-21 03:25:00|18115.2|18090.2|18123.3|18098.3|18125.2|18100.2|18110.8|18085.8|0
1745206200000|2025-04-21 03:30:00|18124.1|18099.1|18111.2|18086.2|18125.3|18100.3|18105.6|18080.6|0
1745206500000|2025-04-21 03:35:00|18111.3|18086.3|18110.3|18085.3|18113.7|18088.7|18108.4|18083.4|0
1745206800000|2025-04-21 03:40:00|18110.4|18085.4|18112.8|18087.8|18114.7|18089.7|18107.6|18082.6|0
1745207100000|2025-04-21 03:45:00|18112.6|18087.6|18107.1|18082.1|18120.6|18095.6|18107.1|18082.1|0
1745207400000|2025-04-21 03:50:00|18106.8|18081.8|18105.9|18080.9|18109.4|18084.4|18102.3|18077.3|0
1745207700000|2025-04-21 03:55:00|18106.1|18081.1|18112.7|18087.7|18114.3|18089.3|18105.9|18080.9|0
1745208000000|2025-04-21 04:00:00|18112.4|18087.4|18116.8|18091.8|18118.2|18093.2|18109.6|18084.6|0
1745208300000|2025-04-21 04:05:00|18116.6|18091.6|18133.7|18108.7|18135.4|18110.4|18116.1|18091.1|0
1745208600000|2025-04-21 04:10:00|18134.4|18109.4|18126.6|18101.6|18134.7|18109.7|18122.9|18097.9|0
1745208900000|2025-04-21 04:15:00|18126.3|18101.3|18121.4|18096.4|18126.3|18101.3|18121.3|18096.3|0
1745209200000|2025-04-21 04:20:00|18121.6|18096.6|18123.1|18098.1|18123.4|18098.4|18118.3|18093.3|0
1745209500000|2025-04-21 04:25:00|18122.9|18097.9|18133.4|18108.4|18137.4|18112.4|18122.9|18097.9|0
1745209800000|2025-04-21 04:30:00|18133.6|18108.6|18131.1|18106.1|18133.9|18108.9|18121.4|18096.4|0
1745210100000|2025-04-21 04:35:00|18130.9|18105.9|18128.4|18103.4|18130.9|18105.9|18126.9|18101.9|0
1745210400000|2025-04-21 04:40:00|18128.3|18103.3|18115.2|18090.2|18130.6|18105.6|18112.4|18087.4|0
1745210700000|2025-04-21 04:45:00|18115.1|18090.1|18112.6|18087.6|18115.8|18090.8|18109.2|18084.2|0
1745211000000|2025-04-21 04:50:00|18112.3|18087.3|18108.3|18083.3|18116.2|18091.2|18107.1|18082.1|0
1745211300000|2025-04-21 04:55:00|18108.4|18083.4|18112.6|18087.6|18116.8|18091.8|18105.1|18080.1|0
1745211600000|2025-04-21 05:00:00|18111.9|18086.9|18125.1|18100.1|18127.2|18102.2|18110.7|18085.7|0
1745211900000|2025-04-21 05:05:00|18125|18100|18119|18094|18127.1|18102.1|18117.1|18092.1|0
1745212200000|2025-04-21 05:10:00|18118.5|18093.5|18118.7|18093.7|18122.5|18097.5|18115.2|18090.2|0
1745212500000|2025-04-21 05:15:00|18118.8|18093.8|18127.8|18102.8|18136.3|18111.3|18117.5|18092.5|0
1745212800000|2025-04-21 05:20:00|18127.6|18102.6|18124|18099|18129|18104|18121.7|18096.7|0
1745213100000|2025-04-21 05:25:00|18123.8|18098.8|18124|18099|18126.2|18101.2|18117.1|18092.1|0
1745213400000|2025-04-21 05:30:00|18124.3|18099.3|18117.6|18092.6|18128.7|18103.7|18117.6|18092.6|0
1745213700000|2025-04-21 05:35:00|18117.7|18092.7|18119.2|18094.2|18121.7|18096.7|18111.6|18086.6|0
1745214000000|2025-04-21 05:40:00|18119.7|18094.7|18141.1|18116.1|18146.5|18121.5|18119.7|18094.7|0
1745214300000|2025-04-21 05:45:00|18141.3|18116.3|18144|18119|18144.3|18119.3|18133.8|18108.8|0
1745214600000|2025-04-21 05:50:00|18143.1|18118.1|18141.7|18116.7|18144.8|18119.8|18140.8|18115.8|0
1745214900000|2025-04-21 05:55:00|18141.6|18116.6|18139.8|18114.8|18145.7|18120.7|18136.8|18111.8|0
1745215200000|2025-04-21 06:00:00|18139.2|18114.2|18142.2|18117.2|18146.5|18121.5|18136.5|18111.5|0
1745215500000|2025-04-21 06:05:00|18142|18117|18148.5|18123.5|18150.7|18125.7|18142|18117|0
1745215800000|2025-04-21 06:10:00|18147.3|18122.3|18144|18119|18148.5|18123.5|18142.3|18117.3|0
1745216100000|2025-04-21 06:15:00|18144.1|18119.1|18131|18106|18148.3|18123.3|18128.8|18103.8|0
1745216400000|2025-04-21 06:20:00|18131.1|18106.1|18130.8|18105.8|18136.8|18111.8|18127.1|18102.1|0
1745216700000|2025-04-21 06:25:00|18130.5|18105.5|18129.8|18104.8|18140|18115|18126.7|18101.7|0
1745217000000|2025-04-21 06:30:00|18129.6|18104.6|18120.7|18095.7|18132.5|18107.5|18117.8|18092.8|0
1745217300000|2025-04-21 06:35:00|18120.6|18095.6|18112.3|18087.3|18124.8|18099.8|18110.8|18085.8|0
1745217600000|2025-04-21 06:40:00|18112.1|18087.1|18098.5|18073.5|18114.1|18089.1|18092.3|18067.3|0
1745217900000|2025-04-21 06:45:00|18098.3|18073.3|18102.5|18077.5|18104.5|18079.5|18096.5|18071.5|0
1745218200000|2025-04-21 06:50:00|18102.3|18077.3|18114.8|18089.8|18114.8|18089.8|18098.8|18073.8|0
1745218500000|2025-04-21 06:55:00|18114.6|18089.6|18113|18088|18119.8|18094.8|18113|18088|0
1745218800000|2025-04-21 07:00:00|18113.5|18088.5|18099.6|18074.6|18120.1|18095.1|18097.6|18072.6|0
1745219100000|2025-04-21 07:05:00|18099.1|18074.1|18098.7|18073.7|18102.6|18077.6|18094.8|18069.8|0
1745219400000|2025-04-21 07:10:00|18098.6|18073.6|18069.7|18044.7|18099.2|18074.2|18067.3|18042.3|0
1745219700000|2025-04-21 07:15:00|18070.1|18045.1|18076.5|18051.5|18081.1|18056.1|18068.5|18043.5|0
1745220000000|2025-04-21 07:20:00|18076.7|18051.7|18072|18047|18078.3|18053.3|18051.5|18026.5|0
1745220300000|2025-04-21 07:25:00|18071.5|18046.5|18069|18044|18078.7|18053.7|18058.1|18033.1|0
1745220600000|2025-04-21 07:30:00|18069.1|18044.1|18070.7|18045.7|18074.6|18049.6|18062|18037|0
1745220900000|2025-04-21 07:35:00|18070.8|18045.8|18070.7|18045.7|18073.6|18048.6|18067.1|18042.1|0
1745221200000|2025-04-21 07:40:00|18070.2|18045.2|18071|18046|18071|18046|18064.1|18039.1|0
1745221500000|2025-04-21 07:45:00|18070.8|18045.8|18071.8|18046.8|18084|18059|18067.2|18042.2|0
1745221800000|2025-04-21 07:50:00|18071.7|18046.7|18060|18035|18075.8|18050.8|18060|18035|0
1745222100000|2025-04-21 07:55:00|18060.6|18035.6|18047.3|18022.3|18066.8|18041.8|18045.2|18020.2|0
1745222400000|2025-04-21 08:00:00|18054|18029|18083.6|18058.6|18085.3|18060.3|18040.2|18015.2|0
1745222700000|2025-04-21 08:05:00|18083.3|18058.3|18074|18049|18087.3|18062.3|18072|18047|0
1745223000000|2025-04-21 08:10:00|18074.1|18049.1|18066.2|18041.2|18084.8|18059.8|18064.3|18039.3|0
1745223300000|2025-04-21 08:15:00|18065.6|18040.6|18058.2|18033.2|18071.8|18046.8|18050.8|18025.8|0
1745223600000|2025-04-21 08:20:00|18058.5|18033.5|18063.7|18038.7|18075|18050|18056.1|18031.1|0
1745223900000|2025-04-21 08:25:00|18064|18039|18071.3|18046.3|18075.1|18050.1|18060.6|18035.6|0
1745224200000|2025-04-21 08:30:00|18072.1|18047.1|18083|18058|18087.6|18062.6|18068.6|18043.6|0
1745224500000|2025-04-21 08:35:00|18083.2|18058.2|18077.3|18052.3|18084.2|18059.2|18072|18047|0
1745224800000|2025-04-21 08:40:00|18078|18053|18074.1|18049.1|18078.1|18053.1|18070.5|18045.5|0
1745225100000|2025-04-21 08:45:00|18074|18049|18073.5|18048.5|18076.8|18051.8|18063.2|18038.2|0
1745225400000|2025-04-21 08:50:00|18072.1|18047.1|18058.1|18033.1|18075.3|18050.3|18058.1|18033.1|0
1745225700000|2025-04-21 08:55:00|18058.3|18033.3|18066.1|18041.1|18070.8|18045.8|18053.2|18028.2|0
1745226000000|2025-04-21 09:00:00|18066.6|18041.6|18065.6|18040.6|18075.5|18050.5|18059.8|18034.8|0
1745226300000|2025-04-21 09:05:00|18065.5|18040.5|18057.3|18032.3|18067.1|18042.1|18057.1|18032.1|0
1745226600000|2025-04-21 09:10:00|18053.3|18028.3|18045.3|18020.3|18053.3|18028.3|18034.2|18009.2|0
1745226900000|2025-04-21 09:15:00|18045.2|18020.2|18031.8|18006.8|18046.7|18021.7|18030.5|18005.5|0
1745227200000|2025-04-21 09:20:00|18032.5|18007.5|18035.1|18010.1|18037.6|18012.6|18030.2|18005.2|0
1745227500000|2025-04-21 09:25:00|18034.8|18009.8|18058.1|18033.1|18065|18040|18031.2|18006.2|0
1745227800000|2025-04-21 09:30:00|18058.7|18033.7|18048.3|18023.3|18058.7|18033.7|18045.3|18020.3|0
1745228100000|2025-04-21 09:35:00|18048.5|18023.5|18051.6|18026.6|18054|18029|18047.8|18022.8|0
1745228400000|2025-04-21 09:40:00|18051.5|18026.5|18040.1|18015.1|18052.8|18027.8|18038.6|18013.6|0
1745228700000|2025-04-21 09:45:00|18039.5|18014.5|18055.5|18030.5|18058.5|18033.5|18038.2|18013.2|0
1745229000000|2025-04-21 09:50:00|18056|18031|18062.5|18037.5|18063.8|18038.8|18053.8|18028.8|0
1745229300000|2025-04-21 09:55:00|18062.3|18037.3|18066.5|18041.5|18068.3|18043.3|18059.3|18034.3|0
1745229600000|2025-04-21 10:00:00|18065.6|18040.6|18070.1|18045.1|18071.5|18046.5|18065.6|18040.6|0
1745229900000|2025-04-21 10:05:00|18071.7|18046.7|18069.1|18044.1|18080.1|18055.1|18068.7|18043.7|0
1745230200000|2025-04-21 10:10:00|18069|18044|18070.5|18045.5|18078.7|18053.7|18060.3|18035.3|0
1745230500000|2025-04-21 10:15:00|18070.6|18045.6|18060.2|18035.2|18071.5|18046.5|18058.5|18033.5|0
1745230800000|2025-04-21 10:20:00|18060.7|18035.7|18066.1|18041.1|18067.3|18042.3|18059.3|18034.3|0
1745231100000|2025-04-21 10:25:00|18066.2|18041.2|18047|18022|18068.6|18043.6|18041|18016|0
1745231400000|2025-04-21 10:30:00|18046.7|18021.7|18049.5|18024.5|18057.1|18032.1|18040.3|18015.3|0
1745231700000|2025-04-21 10:35:00|18050.3|18025.3|18058.3|18033.3|18059.2|18034.2|18043.7|18018.7|0
1745232000000|2025-04-21 10:40:00|18058|18033|18063.7|18038.7|18063.7|18038.7|18052.1|18027.1|0
1745232300000|2025-04-21 10:45:00|18064.6|18039.6|18060.3|18035.3|18068.7|18043.7|18058.8|18033.8|0
1745232600000|2025-04-21 10:50:00|18060|18035|18067.3|18042.3|18069.7|18044.7|18060|18035|0
1745232900000|2025-04-21 10:55:00|18067.2|18042.2|18083|18058|18085.7|18060.7|18065.8|18040.8|0
1745233200000|2025-04-21 11:00:00|18084.8|18059.8|18097.7|18072.7|18107.6|18082.6|18084.8|18059.8|0
1745233500000|2025-04-21 11:05:00|18097.3|18072.3|18093.7|18068.7|18100.7|18075.7|18090.2|18065.2|0
1745233800000|2025-04-21 11:10:00|18093.3|18068.3|18064.6|18039.6|18094.3|18069.3|18063|18038|0
1745234100000|2025-04-21 11:15:00|18064.7|18039.7|18041.3|18016.3|18065.5|18040.5|18039.6|18014.6|0
1745234400000|2025-04-21 11:20:00|18041.6|18016.6|17988.1|17963.1|18043.8|18018.8|17980.5|17955.5|0
1745234700000|2025-04-21 11:25:00|17986.5|17961.5|18008.2|17983.2|18013.5|17988.5|17977.2|17952.2|0
1745235000000|2025-04-21 11:30:00|18008.6|17983.6|18011.1|17986.1|18012.7|17987.7|17993.2|17968.2|0
1745235300000|2025-04-21 11:35:00|18011.6|17986.6|17990.6|17965.6|18012.7|17987.7|17985.8|17960.8|0
1745235600000|2025-04-21 11:40:00|17991|17966|17988.6|17963.6|18006.6|17981.6|17983.3|17958.3|0
1745235900000|2025-04-21 11:45:00|17989|17964|17982.1|17957.1|17993.6|17968.6|17980.6|17955.6|0
1745236200000|2025-04-21 11:50:00|17984.5|17959.5|17986.3|17961.3|17993|17968|17974.5|17949.5|0
1745236500000|2025-04-21 11:55:00|17986.6|17961.6|18000.6|17975.6|18001.6|17976.6|17980.1|17955.1|0
1745236800000|2025-04-21 12:00:00|17994.6|17969.6|17993.7|17968.7|18008.2|17983.2|17985.6|17960.6|0
1745237100000|2025-04-21 12:05:00|17994|17969|17996|17971|18001.5|17976.5|17992.5|17967.5|0
1745237400000|2025-04-21 12:10:00|17993.8|17968.8|18006.2|17981.2|18008.8|17983.8|17992.1|17967.1|0
1745237700000|2025-04-21 12:15:00|18006|17981|18001|17976|18015.3|17990.3|17997.7|17972.7|0
1745238000000|2025-04-21 12:20:00|18002.5|17977.5|18008.5|17983.5|18009.7|17984.7|17996.1|17971.1|0
1745238300000|2025-04-21 12:25:00|18009.1|17984.1|18017.7|17992.7|18019.7|17994.7|18006.7|17981.7|0
1745238600000|2025-04-21 12:30:00|18016.6|17991.6|18017.6|17992.6|18026.6|18001.6|18008.1|17983.1|0
1745238900000|2025-04-21 12:35:00|18018.1|17993.1|18035.2|18010.2|18040.1|18015.1|18018|17993|0
1745239200000|2025-04-21 12:40:00|18035.1|18010.1|18025.1|18000.1|18037.8|18012.8|18023.2|17998.2|0
1745239500000|2025-04-21 12:45:00|18025|18000|18028.6|18003.6|18030.2|18005.2|18015.1|17990.1|0
1745239800000|2025-04-21 12:50:00|18028.2|18003.2|18016.5|17991.5|18030|18005|18011.2|17986.2|0
1745240100000|2025-04-21 12:55:00|18017.1|17992.1|18015.7|17990.7|18023.6|17998.6|18011.7|17986.7|0
1745240400000|2025-04-21 13:00:00|18016.3|17991.3|18005.3|17980.3|18023.3|17998.3|18004.7|17979.7|0
1745240700000|2025-04-21 13:05:00|18005.2|17980.2|17990.7|17965.7|18009.1|17984.1|17988.3|17963.3|0
1745241000000|2025-04-21 13:10:00|17991.2|17966.2|17990|17965|18001.3|17976.3|17985.8|17960.8|0
1745241300000|2025-04-21 13:15:00|17989.7|17964.7|17997.2|17972.2|18000|17975|17986.3|17961.3|0
1745241600000|2025-04-21 13:20:00|17997.3|17972.3|17996.3|17971.3|18005|17980|17988.7|17963.7|0
1745241900000|2025-04-21 13:25:00|18002.7|17977.7|18022|17997|18023.1|17998.1|17996.1|17971.1|0
1745242200000|2025-04-21 13:30:00|18022.7|17997.7|18045.3|18020.3|18058.5|18033.5|18019.1|17994.1|0
1745242500000|2025-04-21 13:35:00|18047.7|18022.7|18007.6|17982.6|18050.7|18025.7|17956.7|17931.7|0
1745242800000|2025-04-21 13:40:00|18008.2|17983.2|17977.3|17952.3|18013.7|17988.7|17971.8|17946.8|0
1745243100000|2025-04-21 13:45:00|17976.1|17951.1|17995.8|17970.8|18008.6|17983.6|17945.6|17920.6|0
1745243400000|2025-04-21 13:50:00|17999|17974|17950.2|17925.2|18011.5|17986.5|17944.2|17919.2|0
1745243700000|2025-04-21 13:55:00|17949.7|17924.7|17890.2|17865.2|17951.3|17926.3|17890.2|17865.2|0
1745244000000|2025-04-21 14:00:00|17884.2|17859.2|17861.7|17836.7|17890.5|17865.5|17844.1|17819.1|0
1745244300000|2025-04-21 14:05:00|17860.7|17835.7|17840.8|17815.8|17864.1|17839.1|17836.3|17811.3|0
1745244600000|2025-04-21 14:10:00|17841.3|17816.3|17859|17834|17864.3|17839.3|17839|17814|0
1745244900000|2025-04-21 14:15:00|17858.7|17833.7|17815.2|17790.2|17864.8|17839.8|17794.1|17769.1|0
1745245200000|2025-04-21 14:20:00|17813.1|17788.1|17809.7|17784.7|17827.8|17802.8|17801|17776|0
1745245500000|2025-04-21 14:25:00|17811.7|17786.7|17819.8|17794.8|17834.7|17809.7|17805.6|17780.6|0
1745245800000|2025-04-21 14:30:00|17818.7|17793.7|17824.1|17799.1|17834.1|17809.1|17805.3|17780.3|0
1745246100000|2025-04-21 14:35:00|17823.1|17798.1|17864.3|17839.3|17870.2|17845.2|17823.1|17798.1|0
1745246400000|2025-04-21 14:40:00|17864.1|17839.1|17830.2|17805.2|17881.6|17856.6|17828.8|17803.8|0
1745246700000|2025-04-21 14:45:00|17830.8|17805.8|17810.2|17785.2|17853.5|17828.5|17806.5|17781.5|0
1745247000000|2025-04-21 14:50:00|17807.5|17782.5|17814.5|17789.5|17823.2|17798.2|17798.7|17773.7|0
1745247300000|2025-04-21 14:55:00|17812.8|17787.8|17826.3|17801.3|17829.3|17804.3|17808.8|17783.8|0
1745247600000|2025-04-21 15:00:00|17827.5|17802.5|17811.7|17786.7|17844|17819|17800.6|17775.6|0
1745247900000|2025-04-21 15:05:00|17814.2|17789.2|17820.6|17795.6|17828.8|17803.8|17800.1|17775.1|0
1745248200000|2025-04-21 15:10:00|17819.6|17794.6|17783.6|17758.6|17831.8|17806.8|17782|17757|0
1745248500000|2025-04-21 15:15:00|17783.1|17758.1|17811.8|17786.8|17812.8|17787.8|17778|17753|0
1745248800000|2025-04-21 15:20:00|17809.8|17784.8|17778.6|17753.6|17812.7|17787.7|17767.8|17742.8|0
1745249100000|2025-04-21 15:25:00|17778.2|17753.2|17762.3|17737.3|17781.8|17756.8|17751.8|17726.8|0
1745249400000|2025-04-21 15:30:00|17758.5|17733.5|17730.8|17705.8|17766.2|17741.2|17729.2|17704.2|0
1745249700000|2025-04-21 15:35:00|17731|17706|17735.7|17710.7|17745.7|17720.7|17726.6|17701.6|0
1745250000000|2025-04-21 15:40:00|17735.3|17710.3|17714.3|17689.3|17741.8|17716.8|17711.5|17686.5|0
1745250300000|2025-04-21 15:45:00|17712.2|17687.2|17706.7|17681.7|17718.7|17693.7|17688.6|17663.6|0
1745250600000|2025-04-21 15:50:00|17707.8|17682.8|17692.7|17667.7|17708.1|17683.1|17686.2|17661.2|0
1745250900000|2025-04-21 15:55:00|17692.5|17667.5|17690.6|17665.6|17700.2|17675.2|17682.8|17657.8|0
1745251200000|2025-04-21 16:00:00|17689.5|17664.5|17717.5|17692.5|17719.2|17694.2|17689.5|17664.5|0
1745251500000|2025-04-21 16:05:00|17716.5|17691.5|17722.5|17697.5|17728.2|17703.2|17707.7|17682.7|0
1745251800000|2025-04-21 16:10:00|17721.7|17696.7|17731.8|17706.8|17734.6|17709.6|17711.6|17686.6|0
1745252100000|2025-04-21 16:15:00|17732.5|17707.5|17716.1|17691.1|17737.2|17712.2|17709.8|17684.8|0
1745252400000|2025-04-21 16:20:00|17716.5|17691.5|17727.6|17702.6|17732.6|17707.6|17709.5|17684.5|0
1745252700000|2025-04-21 16:25:00|17728.1|17703.1|17710|17685|17730.6|17705.6|17699.5|17674.5|0
1745253000000|2025-04-21 16:30:00|17707.1|17682.1|17735.1|17710.1|17745.1|17720.1|17705.3|17680.3|0
1745253300000|2025-04-21 16:35:00|17734.1|17709.1|17751.7|17726.7|17753.6|17728.6|17728.3|17703.3|0
1745253600000|2025-04-21 16:40:00|17755.3|17730.3|17758.1|17733.1|17769.1|17744.1|17754.8|17729.8|0
1745253900000|2025-04-21 16:45:00|17759.1|17734.1|17730.7|17705.7|17764.2|17739.2|17728.3|17703.3|0
1745254200000|2025-04-21 16:50:00|17731.1|17706.1|17705.8|17680.8|17731.6|17706.6|17703.1|17678.1|0
1745254500000|2025-04-21 16:55:00|17704.5|17679.5|17688.7|17663.7|17704.5|17679.5|17683.6|17658.6|0
1745254800000|2025-04-21 17:00:00|17688.1|17663.1|17647.8|17622.8|17706.8|17681.8|17642|17617|0
1745255100000|2025-04-21 17:05:00|17645.3|17620.3|17640.3|17615.3|17653.1|17628.1|17635.2|17610.2|0
1745255400000|2025-04-21 17:10:00|17638.6|17613.6|17637.8|17612.8|17646.7|17621.7|17626.5|17601.5|0
1745255700000|2025-04-21 17:15:00|17638.1|17613.1|17649.3|17624.3|17658.6|17633.6|17627.2|17602.2|0
1745256000000|2025-04-21 17:20:00|17651.5|17626.5|17644.8|17619.8|17669.1|17644.1|17644.5|17619.5|0
1745256300000|2025-04-21 17:25:00|17644.5|17619.5|17642.8|17617.8|17663.1|17638.1|17634.5|17609.5|0
1745256600000|2025-04-21 17:30:00|17641.2|17616.2|17646.8|17621.8|17667.5|17642.5|17640.5|17615.5|0
1745256900000|2025-04-21 17:35:00|17646.7|17621.7|17643|17618|17663.8|17638.8|17641.2|17616.2|0
1745257200000|2025-04-21 17:40:00|17644.5|17619.5|17635.3|17610.3|17655.2|17630.2|17623.2|17598.2|0
1745257500000|2025-04-21 17:45:00|17634.2|17609.2|17609.3|17584.3|17641.8|17616.8|17609.1|17584.1|0
1745257800000|2025-04-21 17:50:00|17612.1|17587.1|17613|17588|17628.3|17603.3|17604|17579|0
1745258100000|2025-04-21 17:55:00|17611.6|17586.6|17606.8|17581.8|17620.2|17595.2|17597.7|17572.7|0
1745258400000|2025-04-21 18:00:00|17608.8|17583.8|17601.8|17576.8|17614.5|17589.5|17598.2|17573.2|0
1745258700000|2025-04-21 18:05:00|17602.7|17577.7|17614.5|17589.5|17623.7|17598.7|17595.7|17570.7|0
1745259000000|2025-04-21 18:10:00|17613.5|17588.5|17621.5|17596.5|17627.5|17602.5|17602.8|17577.8|0
1745259300000|2025-04-21 18:15:00|17620.5|17595.5|17633.8|17608.8|17646.8|17621.8|17617.7|17592.7|0
1745259600000|2025-04-21 18:20:00|17633.6|17608.6|17630.8|17605.8|17638|17613|17624.3|17599.3|0
1745259900000|2025-04-21 18:25:00|17630.5|17605.5|17647.2|17622.2|17649.6|17624.6|17624.8|17599.8|0
1745260200000|2025-04-21 18:30:00|17648.7|17623.7|17657.1|17632.1|17674.3|17649.3|17648.5|17623.5|0
1745260500000|2025-04-21 18:35:00|17657.6|17632.6|17651.1|17626.1|17667.6|17642.6|17645.6|17620.6|0
1745260800000|2025-04-21 18:40:00|17651.3|17626.3|17623.8|17598.8|17655|17630|17620.7|17595.7|0
1745261100000|2025-04-21 18:45:00|17622.6|17597.6|17620.1|17595.1|17632.8|17607.8|17607.3|17582.3|0
1745261400000|2025-04-21 18:50:00|17620.5|17595.5|17599.5|17574.5|17620.7|17595.7|17595.6|17570.6|0
1745261700000|2025-04-21 18:55:00|17599.7|17574.7|17603|17578|17611.7|17586.7|17596.3|17571.3|0
1745262000000|2025-04-21 19:00:00|17602.2|17577.2|17643.6|17618.6|17648.3|17623.3|17601.6|17576.6|0
1745262300000|2025-04-21 19:05:00|17647|17622|17649.2|17624.2|17666.8|17641.8|17641.8|17616.8|0
1745262600000|2025-04-21 19:10:00|17652|17627|17655.5|17630.5|17669.3|17644.3|17649.5|17624.5|0
1745262900000|2025-04-21 19:15:00|17659.3|17634.3|17674.2|17649.2|17676.5|17651.5|17649.5|17624.5|0
1745263200000|2025-04-21 19:20:00|17673.8|17648.8|17690.1|17665.1|17704.6|17679.6|17671.7|17646.7|0
1745263500000|2025-04-21 19:25:00|17689.2|17664.2|17671.3|17646.3|17693.8|17668.8|17659.1|17634.1|0
1745263800000|2025-04-21 19:30:00|17674.2|17649.2|17697.8|17672.8|17701.6|17676.6|17669.7|17644.7|0
1745264100000|2025-04-21 19:35:00|17699.7|17674.7|17726.5|17701.5|17743.5|17718.5|17692.1|17667.1|0
1745264400000|2025-04-21 19:40:00|17727.1|17702.1|17740.5|17715.5|17751.8|17726.8|17725.1|17700.1|0
1745264700000|2025-04-21 19:45:00|17741|17716|17752.7|17727.7|17760.5|17735.5|17723.6|17698.6|0
1745265000000|2025-04-21 19:50:00|17749|17724|17785.2|17760.2|17789.2|17764.2|17729.2|17704.2|0
1745265300000|2025-04-21 19:55:00|17795.5|17770.5|17816.2|17791.2|17844.8|17819.8|17795.5|17770.5|0
1745265600000|2025-04-21 20:00:00|17813.7|17788.7|17796.5|17771.5|17823|17798|17790.7|17765.7|0
1745265900000|2025-04-21 20:05:00|17798|17773|17812.5|17787.5|17822.2|17797.2|17784.2|17759.2|0
1745266200000|2025-04-21 20:10:00|17814.2|17789.2|17799.2|17774.2|17815.5|17790.5|17793|17768|0
1745266500000|2025-04-21 20:15:00|17799.5|17774.5|17789.2|17764.2|17801.7|17776.7|17789.2|17764.2|0
1745266800000|2025-04-21 20:20:00|17793.2|17768.2|17799.7|17774.7|17809.2|17784.2|17791.5|17766.5|0
1745267100000|2025-04-21 20:25:00|17799.2|17774.2|17796.5|17771.5|17807.7|17782.7|17793.7|17768.7|0
1745267400000|2025-04-21 20:30:00|17796.2|17771.2|17806.2|17781.2|17808|17783|17794.2|17769.2|0
1745267700000|2025-04-21 20:35:00|17805.2|17780.2|17801.5|17776.5|17812|17787|17799.7|17774.7|0
1745268000000|2025-04-21 20:40:00|17801.7|17776.7|17803|17778|17805.5|17780.5|17799.2|17774.2|0
1745268300000|2025-04-21 20:45:00|17803.2|17778.2|17812.7|17787.7|17812.7|17787.7|17803.2|17778.2|0
1745268600000|2025-04-21 20:50:00|17813|17788|17804.7|17779.7|17817.2|17792.2|17804.7|17779.7|0
1745268900000|2025-04-21 20:55:00|17805.2|17780.2|17807.2|17782.2|17809.5|17784.5|17800.5|17775.5|0
1745269200000|2025-04-21 21:00:00|17807|17782|17805.8|17780.8|17807.7|17782.7|17804.8|17779.8|0
1745269500000|2025-04-21 21:05:00|17806.3|17781.3|17807.1|17782.1|17807.3|17782.3|17805.5|17780.5|0
1745269800000|2025-04-21 21:10:00|17806.3|17781.3|17806.1|17781.1|17808.4|17783.4|17805.3|17780.3|0
1745270100000|2025-04-21 21:15:00|17806|17781|17806.5|17781.5|17807.7|17782.7|17805|17780|0
1745270400000|2025-04-21 21:20:00|17806.7|17781.7|17806.8|17781.8|17808.5|17783.5|17806.4|17781.4|0
1745270700000|2025-04-21 21:25:00|17807.3|17782.3|17807|17782|17811.2|17786.2|17807|17782|0
1745271000000|2025-04-21 21:30:00|17807.2|17782.2|17808.8|17783.8|17809.2|17784.2|17805.8|17780.8|0
1745271300000|2025-04-21 21:35:00|17809|17784|17812.4|17787.4|17812.4|17787.4|17808.9|17783.9|0
1745271600000|2025-04-21 21:40:00|17812.1|17787.1|17811.9|17786.9|17812.1|17787.1|17811.8|17786.8|0
1745271900000|2025-04-21 21:45:00|17812|17787|17810.7|17785.7|17812.6|17787.6|17809.9|17784.9|0
1745272200000|2025-04-21 21:50:00|17810.8|17785.8|17810.8|17785.8|17811|17786|17810|17785|0
1745272500000|2025-04-21 21:55:00|17810.6|17785.6|17808.1|17783.1|17810.6|17785.6|17807.5|17782.5|0
1745272800000|2025-04-21 22:00:00|17820.9|17795.9|17798.5|17773.5|17826.5|17801.5|17790|17765|0
1745273100000|2025-04-21 22:05:00|17797.7|17772.7|17795|17770|17809|17784|17785|17760|0
1745273400000|2025-04-21 22:10:00|17798.3|17773.3|17791.5|17766.5|17808.3|17783.3|17791.3|17766.3|0
1745273700000|2025-04-21 22:15:00|17791.4|17766.4|17769.2|17744.2|17793.2|17768.2|17764|17739|0
1745274000000|2025-04-21 22:20:00|17769.3|17744.3|17776.5|17751.5|17780.2|17755.2|17768.3|17743.3|0
1745274300000|2025-04-21 22:25:00|17778|17753|17767.4|17742.4|17780|17755|17761.3|17736.3|0
1745274600000|2025-04-21 22:30:00|17767.5|17742.5|17788|17763|17790.3|17765.3|17767.4|17742.4|0
1745274900000|2025-04-21 22:35:00|17787.9|17762.9|17805.5|17780.5|17808.4|17783.4|17786.4|17761.4|0
1745275200000|2025-04-21 22:40:00|17803.3|17778.3|17808.3|17783.3|17814.4|17789.4|17802.7|17777.7|0
1745275500000|2025-04-21 22:45:00|17809.2|17784.2|17801.5|17776.5|17809.9|17784.9|17800|17775|0
1745275800000|2025-04-21 22:50:00|17801.7|17776.7|17789.7|17764.7|17806|17781|17789.2|17764.2|0
1745276100000|2025-04-21 22:55:00|17789.3|17764.3|17789.8|17764.8|17796.4|17771.4|17788.4|17763.4|0
1745276400000|2025-04-21 23:00:00|17790.4|17765.4|17799.9|17774.9|17806.7|17781.7|17788.7|17763.7|0
1745276700000|2025-04-21 23:05:00|17800.9|17775.9|17797.3|17772.3|17802.9|17777.9|17794.3|17769.3|0
1745277000000|2025-04-21 23:10:00|17797.4|17772.4|17800.4|17775.4|17802|17777|17794.7|17769.7|0
1745277300000|2025-04-21 23:15:00|17800.5|17775.5|17804.7|17779.7|17807.4|17782.4|17796.7|17771.7|0
1745277600000|2025-04-21 23:20:00|17805|17780|17797.2|17772.2|17807.5|17782.5|17790.9|17765.9|0
1745277900000|2025-04-21 23:25:00|17798.2|17773.2|17803.4|17778.4|17811.3|17786.3|17797.4|17772.4|0
1745278200000|2025-04-21 23:30:00|17804|17779|17804.5|17779.5|17808.7|17783.7|17801.9|17776.9|0
1745278500000|2025-04-21 23:35:00|17804.4|17779.4|17817.9|17792.9|17819.9|17794.9|17798.7|17773.7|0
1745278800000|2025-04-21 23:40:00|17817.8|17792.8|17814.8|17789.8|17819.8|17794.8|17812.4|17787.4|0
1745279100000|2025-04-21 23:45:00|17814.9|17789.9|17868.9|17843.9|17870.8|17845.8|17803.4|17778.4|0
1745279400000|2025-04-21 23:50:00|17867.4|17842.4|17879.7|17854.7|17887.2|17862.2|17853.9|17828.9|0
1745279700000|2025-04-21 23:55:00|17881.4|17856.4|17900.2|17875.2|17902|17877|17876.5|17851.5|0
1745280000000|2025-04-22 00:00:00|17900.5|17875.5|17895.3|17870.3|17916.8|17891.8|17886|17861|0
1745280300000|2025-04-22 00:05:00|17895.8|17870.8|17900.3|17875.3|17901.2|17876.2|17892.5|17867.5|0
1745280600000|2025-04-22 00:10:00|17900.2|17875.2|17902.9|17877.9|17908.2|17883.2|17889.3|17864.3|0
1745280900000|2025-04-22 00:15:00|17902|17877|17888.3|17863.3|17916.5|17891.5|17883.4|17858.4|0
1745281200000|2025-04-22 00:20:00|17888.9|17863.9|17890.5|17865.5|17896.2|17871.2|17883.4|17858.4|0
1745281500000|2025-04-22 00:25:00|17889.9|17864.9|17893|17868|17901.7|17876.7|17887.7|17862.7|0
1745281800000|2025-04-22 00:30:00|17893.3|17868.3|17894.3|17869.3|17899.2|17874.2|17884.5|17859.5|0
1745282100000|2025-04-22 00:35:00|17894.5|17869.5|17883|17858|17903|17878|17880.8|17855.8|0
1745282400000|2025-04-22 00:40:00|17883.5|17858.5|17883.9|17858.9|17883.9|17858.9|17872.3|17847.3|0
1745282700000|2025-04-22 00:45:00|17884|17859|17887.4|17862.4|17892.7|17867.7|17879.9|17854.9|0
1745283000000|2025-04-22 00:50:00|17887.5|17862.5|17886.7|17861.7|17888.8|17863.8|17883.9|17858.9|0
1745283300000|2025-04-22 00:55:00|17885.5|17860.5|17891.9|17866.9|17891.9|17866.9|17883.9|17858.9|0
1745283600000|2025-04-22 01:00:00|17893|17868|17898.8|17873.8|17901.9|17876.9|17885|17860|0
1745283900000|2025-04-22 01:05:00|17899|17874|17907.2|17882.2|17911.7|17886.7|17897.3|17872.3|0
1745284200000|2025-04-22 01:10:00|17906.7|17881.7|17910.4|17885.4|17919.8|17894.8|17902.2|17877.2|0
1745284500000|2025-04-22 01:15:00|17910.7|17885.7|17909|17884|17911.8|17886.8|17900.2|17875.2|0
1745284800000|2025-04-22 01:20:00|17908.8|17883.8|17936.5|17911.5|17936.7|17911.7|17908.8|17883.8|0
1745285100000|2025-04-22 01:25:00|17936.3|17911.3|17940|17915|17950.9|17925.9|17931.8|17906.8|0
1745285400000|2025-04-22 01:30:00|17942.3|17917.3|17957.3|17932.3|17959.5|17934.5|17941.4|17916.4|0
1745285700000|2025-04-22 01:35:00|17955.9|17930.9|17946.8|17921.8|17957.9|17932.9|17945.7|17920.7|0
1745286000000|2025-04-22 01:40:00|17944.9|17919.9|17954.5|17929.5|17954.8|17929.8|17939.5|17914.5|0
1745286300000|2025-04-22 01:45:00|17956.5|17931.5|17943.5|17918.5|17962.9|17937.9|17940.9|17915.9|0
1745286600000|2025-04-22 01:50:00|17943.4|17918.4|17933|17908|17943.4|17918.4|17929.8|17904.8|0
1745286900000|2025-04-22 01:55:00|17932.7|17907.7|17927.4|17902.4|17933.8|17908.8|17917.9|17892.9|0
1745287200000|2025-04-22 02:00:00|17927|17902|17921.9|17896.9|17932.8|17907.8|17916.4|17891.4|0
1745287500000|2025-04-22 02:05:00|17922|17897|17932.7|17907.7|17932.9|17907.9|17915.4|17890.4|0
1745287800000|2025-04-22 02:10:00|17932.5|17907.5|17932.9|17907.9|17939|17914|17930.4|17905.4|0
1745288100000|2025-04-22 02:15:00|17932.4|17907.4|17937.4|17912.4|17944.7|17919.7|17931.2|17906.2|0
1745288400000|2025-04-22 02:20:00|17937.3|17912.3|17932.8|17907.8|17938.9|17913.9|17926.4|17901.4|0
1745288700000|2025-04-22 02:25:00|17932.7|17907.7|17912.3|17887.3|17933.8|17908.8|17910.4|17885.4|0
1745289000000|2025-04-22 02:30:00|17910.3|17885.3|17910.3|17885.3|17915.5|17890.5|17909.2|17884.2|0
1745289300000|2025-04-22 02:35:00|17910.2|17885.2|17926.9|17901.9|17931.1|17906.1|17910|17885|0
1745289600000|2025-04-22 02:40:00|17926.5|17901.5|17922.9|17897.9|17936.7|17911.7|17922.9|17897.9|0
1745289900000|2025-04-22 02:45:00|17922.7|17897.7|17926.2|17901.2|17930.1|17905.1|17918.2|17893.2|0
1745290200000|2025-04-22 02:50:00|17926.1|17901.1|17925.5|17900.5|17931.5|17906.5|17921.6|17896.6|0
1745290500000|2025-04-22 02:55:00|17926.9|17901.9|17929.4|17904.4|17929.4|17904.4|17923.5|17898.5|0
1745290800000|2025-04-22 03:00:00|17929|17904|17921.4|17896.4|17936|17911|17919|17894|0
1745291100000|2025-04-22 03:05:00|17920.2|17895.2|17885.6|17860.6|17921.9|17896.9|17883.2|17858.2|0
1745291400000|2025-04-22 03:10:00|17886.9|17861.9|17862.9|17837.9|17888.2|17863.2|17853.1|17828.1|0
1745291700000|2025-04-22 03:15:00|17862.5|17837.5|17894.2|17869.2|17894.2|17869.2|17860.6|17835.6|0
1745292000000|2025-04-22 03:20:00|17894.5|17869.5|17905.6|17880.6|17906|17881|17894.5|17869.5|0
1745292300000|2025-04-22 03:25:00|17905.2|17880.2|17888.1|17863.1|17912.1|17887.1|17881.2|17856.2|0
1745292600000|2025-04-22 03:30:00|17889.7|17864.7|17891.1|17866.1|17897.9|17872.9|17886|17861|0
1745292900000|2025-04-22 03:35:00|17891|17866|17902.2|17877.2|17918.4|17893.4|17889.9|17864.9|0
1745293200000|2025-04-22 03:40:00|17902.6|17877.6|17904.6|17879.6|17905.6|17880.6|17899.5|17874.5|0
1745293500000|2025-04-22 03:45:00|17904.2|17879.2|17897.4|17872.4|17905.6|17880.6|17896|17871|0
1745293800000|2025-04-22 03:50:00|17897.1|17872.1|17888.9|17863.9|17898.5|17873.5|17884.6|17859.6|0
1745294100000|2025-04-22 03:55:00|17889|17864|17880.5|17855.5|17893.4|17868.4|17873.9|17848.9|0
1745294400000|2025-04-22 04:00:00|17880.6|17855.6|17883.6|17858.6|17883.6|17858.6|17876.5|17851.5|0
1745294700000|2025-04-22 04:05:00|17882.5|17857.5|17882.4|17857.4|17886.7|17861.7|17876.6|17851.6|0
1745295000000|2025-04-22 04:10:00|17882.6|17857.6|17884.9|17859.9|17888.1|17863.1|17876.9|17851.9|0
1745295300000|2025-04-22 04:15:00|17884.6|17859.6|17881.7|17856.7|17886|17861|17878.5|17853.5|0
1745295600000|2025-04-22 04:20:00|17881.6|17856.6|17883.6|17858.6|17887|17862|17880|17855|0
1745295900000|2025-04-22 04:25:00|17883.7|17858.7|17886.6|17861.6|17888|17863|17880.6|17855.6|0
1745296200000|2025-04-22 04:30:00|17886.5|17861.5|17877.9|17852.9|17887.7|17862.7|17873.9|17848.9|0
1745296500000|2025-04-22 04:35:00|17877.1|17852.1|17883.9|17858.9|17884.6|17859.6|17872.1|17847.1|0
1745296800000|2025-04-22 04:40:00|17884.1|17859.1|17893|17868|17893.1|17868.1|17882.7|17857.7|0
1745297100000|2025-04-22 04:45:00|17892.6|17867.6|17889.4|17864.4|17894.2|17869.2|17884.6|17859.6|0
1745297400000|2025-04-22 04:50:00|17889.6|17864.6|17877.5|17852.5|17890.6|17865.6|17877|17852|0
1745297700000|2025-04-22 04:55:00|17877.4|17852.4|17885.1|17860.1|17886.6|17861.6|17871.9|17846.9|0
1745298000000|2025-04-22 05:00:00|17884.4|17859.4|17900.1|17875.1|17901.1|17876.1|17879.4|17854.4|0
1745298300000|2025-04-22 05:05:00|17900.6|17875.6|17910.4|17885.4|17911.1|17886.1|17895.6|17870.6|0
1745298600000|2025-04-22 05:10:00|17910.6|17885.6|17892|17867|17910.6|17885.6|17890.6|17865.6|0
1745298900000|2025-04-22 05:15:00|17892.1|17867.1|17893.1|17868.1|17899.4|17874.4|17884.9|17859.9|0
1745299200000|2025-04-22 05:20:00|17893.5|17868.5|17882.2|17857.2|17895.4|17870.4|17878.6|17853.6|0
1745299500000|2025-04-22 05:25:00|17882.4|17857.4|17886.5|17861.5|17887.2|17862.2|17871.4|17846.4|0
1745299800000|2025-04-22 05:30:00|17887|17862|17889.7|17864.7|17892.1|17867.1|17884|17859|0
1745300100000|2025-04-22 05:35:00|17890|17865|17890.6|17865.6|17896.9|17871.9|17883.2|17858.2|0
1745300400000|2025-04-22 05:40:00|17890|17865|17897.7|17872.7|17902.9|17877.9|17890|17865|0
1745300700000|2025-04-22 05:45:00|17897.4|17872.4|17897.7|17872.7|17898.4|17873.4|17891.4|17866.4|0
1745301000000|2025-04-22 05:50:00|17897.6|17872.6|17894.4|17869.4|17897.6|17872.6|17890|17865|0
1745301300000|2025-04-22 05:55:00|17894.5|17869.5|17897.1|17872.1|17898.1|17873.1|17887.5|17862.5|0
1745301600000|2025-04-22 06:00:00|17896|17871|17912.2|17887.2|17915.9|17890.9|17884.6|17859.6|0
1745301900000|2025-04-22 06:05:00|17914.1|17889.1|17916.7|17891.7|17919.6|17894.6|17908.9|17883.9|0
1745302200000|2025-04-22 06:10:00|17916.4|17891.4|17919.9|17894.9|17928.1|17903.1|17915.9|17890.9|0
1745302500000|2025-04-22 06:15:00|17919.4|17894.4|17910.9|17885.9|17920.5|17895.5|17906.9|17881.9|0
1745302800000|2025-04-22 06:20:00|17909.9|17884.9|17921.9|17896.9|17926.1|17901.1|17909.6|17884.6|0
1745303100000|2025-04-22 06:25:00|17922.7|17897.7|17931.5|17906.5|17932.9|17907.9|17921.4|17896.4|0
1745303400000|2025-04-22 06:30:00|17930.2|17905.2|17938.5|17913.5|17943|17918|17928.5|17903.5|0
1745303700000|2025-04-22 06:35:00|17939.9|17914.9|17936.7|17911.7|17942.2|17917.2|17935.6|17910.6|0
1745304000000|2025-04-22 06:40:00|17936.1|17911.1|17945.4|17920.4|17946.2|17921.2|17935.9|17910.9|0
1745304300000|2025-04-22 06:45:00|17945.5|17920.5|17988.4|17963.4|17988.9|17963.9|17945.5|17920.5|0
1745304600000|2025-04-22 06:50:00|17989.4|17964.4|18036.2|18011.2|18036.5|18011.5|17988.6|17963.6|0
1745304900000|2025-04-22 06:55:00|18037.6|18012.6|18046.4|18021.4|18060|18035|18022.4|17997.4|0
1745305200000|2025-04-22 07:00:00|18047.4|18022.4|18030.1|18005.1|18068.9|18043.9|18017.5|17992.5|0
1745305500000|2025-04-22 07:05:00|18029.2|18004.2|18017.4|17992.4|18032.9|18007.9|18014|17989|0
1745305800000|2025-04-22 07:10:00|18017|17992|17993.7|17968.7|18022.2|17997.2|17992.1|17967.1|0
1745306100000|2025-04-22 07:15:00|17993.9|17968.9|17994.5|17969.5|18000.7|17975.7|17985.6|17960.6|0
1745306400000|2025-04-22 07:20:00|17995|17970|17993.4|17968.4|17998.2|17973.2|17984.2|17959.2|0
1745306700000|2025-04-22 07:25:00|17993.7|17968.7|18003.1|17978.1|18009.9|17984.9|17993.5|17968.5|0
1745307000000|2025-04-22 07:30:00|18003.4|17978.4|17997.4|17972.4|18014.5|17989.5|17991.9|17966.9|0
1745307300000|2025-04-22 07:35:00|17997.1|17972.1|17978.2|17953.2|18003|17978|17978.2|17953.2|0
1745307600000|2025-04-22 07:40:00|17977.4|17952.4|18004|17979|18006.5|17981.5|17977.2|17952.2|0
1745307900000|2025-04-22 07:45:00|18001.7|17976.7|17988.1|17963.1|18002.9|17977.9|17987|17962|0
1745308200000|2025-04-22 07:50:00|17989.4|17964.4|17985.2|17960.2|17999.9|17974.9|17980.2|17955.2|0
1745308500000|2025-04-22 07:55:00|17985|17960|17984.7|17959.7|17997|17972|17982.6|17957.6|0
1745308800000|2025-04-22 08:00:00|17984|17959|17980.6|17955.6|17984.7|17959.7|17963.7|17938.7|0
1745309100000|2025-04-22 08:05:00|17979.4|17954.4|17967|17942|17995.9|17970.9|17964.4|17939.4|0
1745309400000|2025-04-22 08:10:00|17962.6|17937.6|17960|17935|17970.7|17945.7|17958.6|17933.6|0
1745309700000|2025-04-22 08:15:00|17960.1|17935.1|17969.9|17944.9|17973.1|17948.1|17956.7|17931.7|0
1745310000000|2025-04-22 08:20:00|17969.6|17944.6|17977.2|17952.2|17977.2|17952.2|17959.4|17934.4|0
1745310300000|2025-04-22 08:25:00|17978.5|17953.5|17984.4|17959.4|17989.9|17964.9|17972.9|17947.9|0
1745310600000|2025-04-22 08:30:00|17984.9|17959.9|17998.6|17973.6|18003.9|17978.9|17983.6|17958.6|0
1745310900000|2025-04-22 08:35:00|18004.5|17979.5|18014.9|17989.9|18015.5|17990.5|17996|17971|0
1745311200000|2025-04-22 08:40:00|18015.9|17990.9|18013.2|17988.2|18022|17997|18012.1|17987.1|0
1745311500000|2025-04-22 08:45:00|18012.7|17987.7|17994.9|17969.9|18013.6|17988.6|17994.2|17969.2|0
1745311800000|2025-04-22 08:50:00|17995.4|17970.4|18008.6|17983.6|18012|17987|17994.6|17969.6|0
1745312100000|2025-04-22 08:55:00|18008.7|17983.7|18013.4|17988.4|18013.6|17988.6|18002.2|17977.2|0
1745312400000|2025-04-22 09:00:00|18012.7|17987.7|18005.4|17980.4|18019.9|17994.9|18005.1|17980.1|0
1745312700000|2025-04-22 09:05:00|18005.7|17980.7|18010.9|17985.9|18016.1|17991.1|18001.2|17976.2|0
1745313000000|2025-04-22 09:10:00|18011.1|17986.1|18003.2|17978.2|18011.9|17986.9|17996.7|17971.7|0
1745313300000|2025-04-22 09:15:00|18003.5|17978.5|17991.1|17966.1|18003.5|17978.5|17988.6|17963.6|0
1745313600000|2025-04-22 09:20:00|17991|17966|17998.1|17973.1|17998.2|17973.2|17976.2|17951.2|0
1745313900000|2025-04-22 09:25:00|17998.4|17973.4|18013.2|17988.2|18015.2|17990.2|17997.7|17972.7|0
1745314200000|2025-04-22 09:30:00|18013.6|17988.6|18004.9|17979.9|18013.7|17988.7|17999|17974|0
1745314500000|2025-04-22 09:35:00|18005.1|17980.1|18001.9|17976.9|18006.4|17981.4|17998.1|17973.1|0
1745314800000|2025-04-22 09:40:00|18001.7|17976.7|18000.6|17975.6|18005.6|17980.6|17998|17973|0
1745315100000|2025-04-22 09:45:00|18000.4|17975.4|18001.6|17976.6|18005.6|17980.6|17997.5|17972.5|0
1745315400000|2025-04-22 09:50:00|18002|17977|18000.1|17975.1|18005.9|17980.9|17998.7|17973.7|0
1745315700000|2025-04-22 09:55:00|18000|17975|17991.6|17966.6|18003.2|17978.2|17990.6|17965.6|0
1745316000000|2025-04-22 10:00:00|17991.7|17966.7|17987.5|17962.5|18001.5|17976.5|17983.5|17958.5|0
1745316300000|2025-04-22 10:05:00|17987.2|17962.2|17991|17966|17996|17971|17982.1|17957.1|0
1745316600000|2025-04-22 10:10:00|17990.7|17965.7|18002|17977|18002.1|17977.1|17990.6|17965.6|0
1745316900000|2025-04-22 10:15:00|18002.1|17977.1|17998.5|17973.5|18003.7|17978.7|17991|17966|0
1745317200000|2025-04-22 10:20:00|17998.6|17973.6|17991.4|17966.4|18001.7|17976.7|17991.1|17966.1|0
1745317500000|2025-04-22 10:25:00|17991.9|17966.9|17983.7|17958.7|17992.9|17967.9|17973.6|17948.6|0
1745317800000|2025-04-22 10:30:00|17983.4|17958.4|17983.2|17958.2|17990.1|17965.1|17975.2|17950.2|0
1745318100000|2025-04-22 10:35:00|17982.9|17957.9|17987.9|17962.9|17990.6|17965.6|17974.6|17949.6|0
1745318400000|2025-04-22 10:40:00|17987.6|17962.6|17992.1|17967.1|18002.7|17977.7|17987|17962|0
1745318700000|2025-04-22 10:45:00|17992|17967|17989.1|17964.1|17998.2|17973.2|17989.1|17964.1|0
1745319000000|2025-04-22 10:50:00|17988.7|17963.7|17988|17963|17996.6|17971.6|17985.4|17960.4|0
1745319300000|2025-04-22 10:55:00|17987.9|17962.9|17993.9|17968.9|17999.7|17974.7|17982.7|17957.7|0
1745319600000|2025-04-22 11:00:00|17994.5|17969.5|17987.7|17962.7|17999|17974|17982|17957|0
1745319900000|2025-04-22 11:05:00|17988.1|17963.1|17966.5|17941.5|17992.4|17967.4|17960.2|17935.2|0
1745320200000|2025-04-22 11:10:00|17962.7|17937.7|17963.9|17938.9|17969.1|17944.1|17952.1|17927.1|0
1745320500000|2025-04-22 11:15:00|17963.6|17938.6|17962|17937|17967.4|17942.4|17954.5|17929.5|0
1745320800000|2025-04-22 11:20:00|17962.4|17937.4|17980.1|17955.1|17980.9|17955.9|17962.4|17937.4|0
1745321100000|2025-04-22 11:25:00|17980.4|17955.4|17976.5|17951.5|17986.4|17961.4|17973.5|17948.5|0
1745321400000|2025-04-22 11:30:00|17977.5|17952.5|17971.5|17946.5|17991.4|17966.4|17971|17946|0
1745321700000|2025-04-22 11:35:00|17972.6|17947.6|17960.4|17935.4|17975.9|17950.9|17957.7|17932.7|0
1745322000000|2025-04-22 11:40:00|17960.9|17935.9|17963.1|17938.1|17964.4|17939.4|17956.7|17931.7|0
1745322300000|2025-04-22 11:45:00|17963.5|17938.5|17976.6|17951.6|17977.2|17952.2|17960.6|17935.6|0
1745322600000|2025-04-22 11:50:00|17976.1|17951.1|17947.6|17922.6|17978|17953|17946|17921|0
1745322900000|2025-04-22 11:55:00|17948.2|17923.2|17954.5|17929.5|17956.9|17931.9|17943.7|17918.7|0
1745323200000|2025-04-22 12:00:00|17953.5|17928.5|17962.5|17937.5|17969.1|17944.1|17950.9|17925.9|0
1745323500000|2025-04-22 12:05:00|17961.4|17936.4|17964.6|17939.6|17964.9|17939.9|17946.2|17921.2|0
1745323800000|2025-04-22 12:10:00|17964.7|17939.7|17966.9|17941.9|17970.2|17945.2|17957.2|17932.2|0
1745324100000|2025-04-22 12:15:00|17965|17940|17973.9|17948.9|17980.2|17955.2|17965|17940|0
1745324400000|2025-04-22 12:20:00|17974.2|17949.2|17978.4|17953.4|17978.5|17953.5|17965|17940|0
1745324700000|2025-04-22 12:25:00|17978.6|17953.6|17990.7|17965.7|17990.7|17965.7|17970|17945|0
1745325000000|2025-04-22 12:30:00|17990.2|17965.2|17988.9|17963.9|17993.4|17968.4|17979.2|17954.2|0
1745325300000|2025-04-22 12:35:00|17988|17963|17984.9|17959.9|17993|17968|17982|17957|0
1745325600000|2025-04-22 12:40:00|17985.2|17960.2|17999.1|17974.1|17999.1|17974.1|17982.2|17957.2|0
1745325900000|2025-04-22 12:45:00|18002.2|17977.2|18012.4|17987.4|18014.5|17989.5|17995.6|17970.6|0
1745326200000|2025-04-22 12:50:00|18012.2|17987.2|18021.6|17996.6|18023.5|17998.5|18012.2|17987.2|0
1745326500000|2025-04-22 12:55:00|18021.5|17996.5|18037.7|18012.7|18038.7|18013.7|18014.9|17989.9|0
1745326800000|2025-04-22 13:00:00|18036.1|18011.1|18039.2|18014.2|18046.1|18021.1|18032.7|18007.7|0
1745327100000|2025-04-22 13:05:00|18039|18014|18031.5|18006.5|18043.5|18018.5|18028.9|18003.9|0
1745327400000|2025-04-22 13:10:00|18030.7|18005.7|18033.1|18008.1|18038.2|18013.2|18026|18001|0
1745327700000|2025-04-22 13:15:00|18032.6|18007.6|18028|18003|18037.5|18012.5|18026.9|18001.9|0
1745328000000|2025-04-22 13:20:00|18028.1|18003.1|18046.5|18021.5|18048.4|18023.4|18019.2|17994.2|0
1745328300000|2025-04-22 13:25:00|18044.9|18019.9|18051|18026|18055.2|18030.2|18041.7|18016.7|0
1745328600000|2025-04-22 13:30:00|18051.2|18026.2|18010.4|17985.4|18054.7|18029.7|18006.7|17981.7|0
1745328900000|2025-04-22 13:35:00|18014.4|17989.4|18053.1|18028.1|18053.1|18028.1|17999.9|17974.9|0
1745329200000|2025-04-22 13:40:00|18053.4|18028.4|18109.1|18084.1|18109.4|18084.4|18047.5|18022.5|0
1745329500000|2025-04-22 13:45:00|18111.5|18086.5|18141.1|18116.1|18146.2|18121.2|18111.5|18086.5|0
1745329800000|2025-04-22 13:50:00|18137.7|18112.7|18119.4|18094.4|18137.7|18112.7|18099.5|18074.5|0
1745330100000|2025-04-22 13:55:00|18119.6|18094.6|18150.7|18125.7|18153.2|18128.2|18100.9|18075.9|0
1745330400000|2025-04-22 14:00:00|18158.5|18133.5|18164.5|18139.5|18166.9|18141.9|18143.9|18118.9|0
1745330700000|2025-04-22 14:05:00|18164.2|18139.2|18188.7|18163.7|18192.1|18167.1|18146.2|18121.2|0
1745331000000|2025-04-22 14:10:00|18188|18163|18170.4|18145.4|18203.7|18178.7|18165.6|18140.6|0
1745331300000|2025-04-22 14:15:00|18172.2|18147.2|18161.1|18136.1|18172.2|18147.2|18142|18117|0
1745331600000|2025-04-22 14:20:00|18160.3|18135.3|18192.7|18167.7|18198.5|18173.5|18159.2|18134.2|0
1745331900000|2025-04-22 14:25:00|18193.8|18168.8|18178.2|18153.2|18194.3|18169.3|18158.3|18133.3|0
1745332200000|2025-04-22 14:30:00|18177.5|18152.5|18183.7|18158.7|18183.7|18158.7|18144.6|18119.6|0
1745332500000|2025-04-22 14:35:00|18183.3|18158.3|18211.3|18186.3|18213.1|18188.1|18174.3|18149.3|0
1745332800000|2025-04-22 14:40:00|18211.8|18186.8|18211.3|18186.3|18218.1|18193.1|18195.7|18170.7|0
1745333100000|2025-04-22 14:45:00|18212.1|18187.1|18217.5|18192.5|18235|18210|18203.7|18178.7|0
1745333400000|2025-04-22 14:50:00|18216.2|18191.2|18223.6|18198.6|18228|18203|18189.7|18164.7|0
1745333700000|2025-04-22 14:55:00|18222.8|18197.8|18239.6|18214.6|18253.3|18228.3|18217.2|18192.2|0
1745334000000|2025-04-22 15:00:00|18238.5|18213.5|18258.7|18233.7|18265.6|18240.6|18238.1|18213.1|0
1745334300000|2025-04-22 15:05:00|18259|18234|18271|18246|18273.1|18248.1|18256.8|18231.8|0
1745334600000|2025-04-22 15:10:00|18270.8|18245.8|18272.7|18247.7|18276.5|18251.5|18265.2|18240.2|0
1745334900000|2025-04-22 15:15:00|18272.2|18247.2|18278.7|18253.7|18281.3|18256.3|18266.7|18241.7|0
1745335200000|2025-04-22 15:20:00|18280.5|18255.5|18272|18247|18283.5|18258.5|18258.7|18233.7|0
1745335500000|2025-04-22 15:25:00|18271.6|18246.6|18251|18226|18272|18247|18248.7|18223.7|0
1745335800000|2025-04-22 15:30:00|18251.2|18226.2|18252.7|18227.7|18255.7|18230.7|18237|18212|0
1745336100000|2025-04-22 15:35:00|18253.8|18228.8|18225|18200|18256.3|18231.3|18223.5|18198.5|0
1745336400000|2025-04-22 15:40:00|18225.1|18200.1|18190.8|18165.8|18230.6|18205.6|18186.8|18161.8|0
1745336700000|2025-04-22 15:45:00|18191.3|18166.3|18201|18176|18203.1|18178.1|18187.5|18162.5|0
1745337000000|2025-04-22 15:50:00|18201.5|18176.5|18222.8|18197.8|18236.6|18211.6|18196|18171|0
1745337300000|2025-04-22 15:55:00|18222.2|18197.2|18279.1|18254.1|18288.7|18263.7|18209.6|18184.6|0
1745337600000|2025-04-22 16:00:00|18280.8|18255.8|18317.7|18292.7|18347.8|18322.8|18280.8|18255.8|0
1745337900000|2025-04-22 16:05:00|18317.8|18292.8|18331.1|18306.1|18341.5|18316.5|18305.3|18280.3|0
1745338200000|2025-04-22 16:10:00|18330|18305|18362|18337|18363.8|18338.8|18326|18301|0
1745338500000|2025-04-22 16:15:00|18359.1|18334.1|18362.6|18337.6|18370.7|18345.7|18345.5|18320.5|0
1745338800000|2025-04-22 16:20:00|18362.5|18337.5|18395.8|18370.8|18398.2|18373.2|18360.3|18335.3|0
1745339100000|2025-04-22 16:25:00|18395|18370|18393.6|18368.6|18412|18387|18383.2|18358.2|0
1745339400000|2025-04-22 16:30:00|18397.3|18372.3|18381.6|18356.6|18405.3|18380.3|18374.8|18349.8|0
1745339700000|2025-04-22 16:35:00|18380.6|18355.6|18365.8|18340.8|18385.8|18360.8|18365.8|18340.8|0
1745340000000|2025-04-22 16:40:00|18365.7|18340.7|18369.8|18344.8|18371.1|18346.1|18338.1|18313.1|0
1745340300000|2025-04-22 16:45:00|18370.2|18345.2|18360.7|18335.7|18377|18352|18347|18322|0
1745340600000|2025-04-22 16:50:00|18361.6|18336.6|18353.5|18328.5|18361.6|18336.6|18321.5|18296.5|0
1745340900000|2025-04-22 16:55:00|18352.7|18327.7|18349.1|18324.1|18363.7|18338.7|18345.8|18320.8|0
1745341200000|2025-04-22 17:00:00|18351.8|18326.8|18358.3|18333.3|18367.6|18342.6|18346.1|18321.1|0
1745341500000|2025-04-22 17:05:00|18361.3|18336.3|18367|18342|18391.5|18366.5|18341.6|18316.6|0
1745341800000|2025-04-22 17:10:00|18366.5|18341.5|18283.6|18258.6|18366.5|18341.5|18269.5|18244.5|0
1745342100000|2025-04-22 17:15:00|18285.3|18260.3|18248.8|18223.8|18285.3|18260.3|18197.3|18172.3|0
1745342400000|2025-04-22 17:20:00|18254.3|18229.3|18189.7|18164.7|18255.8|18230.8|18176.2|18151.2|0
1745342700000|2025-04-22 17:25:00|18187.7|18162.7|18158.3|18133.3|18254|18229|18148.7|18123.7|0
1745343000000|2025-04-22 17:30:00|18156.2|18131.2|18169.8|18144.8|18180.7|18155.7|18135.5|18110.5|0
1745343300000|2025-04-22 17:35:00|18168.7|18143.7|18185.8|18160.8|18211.8|18186.8|18167.3|18142.3|0
1745343600000|2025-04-22 17:40:00|18185.6|18160.6|18180.5|18155.5|18198.6|18173.6|18157.3|18132.3|0
1745343900000|2025-04-22 17:45:00|18180.6|18155.6|18129.8|18104.8|18184.8|18159.8|18128.2|18103.2|0
1745344200000|2025-04-22 17:50:00|18128.5|18103.5|18149.5|18124.5|18151.8|18126.8|18112.5|18087.5|0
1745344500000|2025-04-22 17:55:00|18150.3|18125.3|18121.8|18096.8|18158.3|18133.3|18121.8|18096.8|0
1745344800000|2025-04-22 18:00:00|18122.1|18097.1|18177.7|18152.7|18178.7|18153.7|18118.1|18093.1|0
1745345100000|2025-04-22 18:05:00|18178.1|18153.1|18193.6|18168.6|18210|18185|18176.1|18151.1|0
1745345400000|2025-04-22 18:10:00|18193.2|18168.2|18208.8|18183.8|18209.6|18184.6|18186.3|18161.3|0
1745345700000|2025-04-22 18:15:00|18207.1|18182.1|18208.1|18183.1|18215.2|18190.2|18193.5|18168.5|0
1745346000000|2025-04-22 18:20:00|18207.6|18182.6|18242.7|18217.7|18256|18231|18207|18182|0
1745346300000|2025-04-22 18:25:00|18241.6|18216.6|18247|18222|18253.8|18228.8|18235.1|18210.1|0
1745346600000|2025-04-22 18:30:00|18246.5|18221.5|18255.5|18230.5|18260.3|18235.3|18244.1|18219.1|0
1745346900000|2025-04-22 18:35:00|18256|18231|18244.7|18219.7|18270.2|18245.2|18244.7|18219.7|0
1745347200000|2025-04-22 18:40:00|18248.3|18223.3|18258|18233|18268|18243|18242.3|18217.3|0
1745347500000|2025-04-22 18:45:00|18259.3|18234.3|18269.8|18244.8|18280.6|18255.6|18259.3|18234.3|0
1745347800000|2025-04-22 18:50:00|18273.3|18248.3|18287.2|18262.2|18290.5|18265.5|18272.2|18247.2|0
1745348100000|2025-04-22 18:55:00|18286.8|18261.8|18282.5|18257.5|18298.7|18273.7|18282.5|18257.5|0
1745348400000|2025-04-22 19:00:00|18285.1|18260.1|18288.6|18263.6|18294.7|18269.7|18270.3|18245.3|0
1745348700000|2025-04-22 19:05:00|18288.1|18263.1|18259.7|18234.7|18294.1|18269.1|18257.5|18232.5|0
1745349000000|2025-04-22 19:10:00|18261|18236|18236.1|18211.1|18262.3|18237.3|18227.8|18202.8|0
1745349300000|2025-04-22 19:15:00|18237|18212|18204.8|18179.8|18239.3|18214.3|18189.3|18164.3|0
1745349600000|2025-04-22 19:20:00|18205|18180|18185.7|18160.7|18207.5|18182.5|18166|18141|0
1745349900000|2025-04-22 19:25:00|18189.6|18164.6|18172.7|18147.7|18199.2|18174.2|18165|18140|0
1745350200000|2025-04-22 19:30:00|18169.8|18144.8|18164.6|18139.6|18183.3|18158.3|18154.8|18129.8|0
1745350500000|2025-04-22 19:35:00|18162.6|18137.6|18143.3|18118.3|18181|18156|18140.8|18115.8|0
1745350800000|2025-04-22 19:40:00|18146.1|18121.1|18223.3|18198.3|18236.7|18211.7|18140.1|18115.1|0
1745351100000|2025-04-22 19:45:00|18220|18195|18260.7|18235.7|18266.2|18241.2|18219.7|18194.7|0
1745351400000|2025-04-22 19:50:00|18252.3|18227.3|18268.7|18243.7|18288.1|18263.1|18214.8|18189.8|0
1745351700000|2025-04-22 19:55:00|18273.7|18248.7|18276.5|18251.5|18304.2|18279.2|18252.1|18227.1|0
1745352000000|2025-04-22 20:00:00|18283.5|18258.5|18287.7|18262.7|18336.5|18311.5|18268.2|18243.2|0
1745352300000|2025-04-22 20:05:00|18283.2|18258.2|18263.7|18238.7|18283.2|18258.2|18254.5|18229.5|0
1745352600000|2025-04-22 20:10:00|18261.5|18236.5|18256.5|18231.5|18271.2|18246.2|18244|18219|0
1745352900000|2025-04-22 20:15:00|18257.7|18232.7|18252|18227|18269.5|18244.5|18249.2|18224.2|0
1745353200000|2025-04-22 20:20:00|18252.2|18227.2|18259|18234|18270.2|18245.2|18250.7|18225.7|0
1745353500000|2025-04-22 20:25:00|18258|18233|18270|18245|18271|18246|18254.2|18229.2|0
1745353800000|2025-04-22 20:30:00|18271|18246|18266.5|18241.5|18281|18256|18264.7|18239.7|0
1745354100000|2025-04-22 20:35:00|18267.5|18242.5|18274|18249|18278.5|18253.5|18262.5|18237.5|0
1745354400000|2025-04-22 20:40:00|18273.7|18248.7|18266|18241|18277|18252|18258|18233|0
1745354700000|2025-04-22 20:45:00|18265.7|18240.7|18250.5|18225.5|18265.7|18240.7|18248.2|18223.2|0
1745355000000|2025-04-22 20:50:00|18250|18225|18252|18227|18259.5|18234.5|18249|18224|0
1745355300000|2025-04-22 20:55:00|18252.5|18227.5|18257.4|18232.4|18259.2|18234.2|18251.7|18226.7|0
1745355600000|2025-04-22 21:00:00|18257.5|18232.5|18254.6|18229.6|18258|18233|18254.6|18229.6|0
1745355900000|2025-04-22 21:05:00|18254.8|18229.8|18257.6|18232.6|18258.1|18233.1|18254.1|18229.1|0
1745356200000|2025-04-22 21:10:00|18257.8|18232.8|18257.7|18232.7|18259.3|18234.3|18256.2|18231.2|0
1745356500000|2025-04-22 21:15:00|18256.9|18231.9|18313.2|18288.2|18324.4|18299.4|18256.9|18231.9|0
1745356800000|2025-04-22 21:20:00|18313.4|18288.4|18430.9|18405.9|18431.4|18406.4|18305|18280|0
1745357100000|2025-04-22 21:25:00|18431.4|18406.4|18532.7|18507.7|18533|18508|18431.4|18406.4|0
1745357400000|2025-04-22 21:30:00|18533.5|18508.5|18530.5|18505.5|18580.7|18555.7|18528|18503|0
1745357700000|2025-04-22 21:35:00|18538.2|18513.2|18624|18599|18624.5|18599.5|18537.3|18512.3|0
1745358000000|2025-04-22 21:40:00|18623.5|18598.5|18685.9|18660.9|18689.3|18664.3|18621.8|18596.8|0
1745358300000|2025-04-22 21:45:00|18687.2|18662.2|18629.5|18604.5|18689.9|18664.9|18613.6|18588.6|0
1745358600000|2025-04-22 21:50:00|18629.8|18604.8|18645.3|18620.3|18663.4|18638.4|18628.6|18603.6|0
1745358900000|2025-04-22 21:55:00|18644.7|18619.7|18642.9|18617.9|18649.8|18624.8|18633.8|18608.8|0
1745359200000|2025-04-22 22:00:00|18555.6|18530.6|18645|18620|18670.2|18645.2|18555.6|18530.6|0
1745359500000|2025-04-22 22:05:00|18646.7|18621.7|18564.6|18539.6|18648.1|18623.1|18564.3|18539.3|0
1745359800000|2025-04-22 22:10:00|18568.8|18543.8|18589.1|18564.1|18589.7|18564.7|18545.7|18520.7|0
1745360100000|2025-04-22 22:15:00|18589.8|18564.8|18583.2|18558.2|18593.1|18568.1|18572.6|18547.6|0
1745360400000|2025-04-22 22:20:00|18583.3|18558.3|18603.7|18578.7|18609.6|18584.6|18567.7|18542.7|0
1745360700000|2025-04-22 22:25:00|18605|18580|18624.7|18599.7|18624.7|18599.7|18585.7|18560.7|0
1745361000000|2025-04-22 22:30:00|18625.1|18600.1|18600.5|18575.5|18626.5|18601.5|18596.6|18571.6|0
1745361300000|2025-04-22 22:35:00|18601|18576|18607.5|18582.5|18608.1|18583.1|18581.8|18556.8|0
1745361600000|2025-04-22 22:40:00|18606.7|18581.7|18633.8|18608.8|18634.2|18609.2|18604.3|18579.3|0
1745361900000|2025-04-22 22:45:00|18635|18610|18646|18621|18651|18626|18625.2|18600.2|0
1745362200000|2025-04-22 22:50:00|18643.6|18618.6|18661.5|18636.5|18662.1|18637.1|18638.3|18613.3|0
1745362500000|2025-04-22 22:55:00|18661.7|18636.7|18661.3|18636.3|18661.7|18636.7|18640.3|18615.3|0
1745362800000|2025-04-22 23:00:00|18666|18641|18667.2|18642.2|18685.2|18660.2|18654.5|18629.5|0
1745363100000|2025-04-22 23:05:00|18666.6|18641.6|18682.7|18657.7|18689.1|18664.1|18658.3|18633.3|0
1745363400000|2025-04-22 23:10:00|18682.3|18657.3|18697.5|18672.5|18701|18676|18682.3|18657.3|0
1745363700000|2025-04-22 23:15:00|18697.6|18672.6|18658.6|18633.6|18701.2|18676.2|18654.7|18629.7|0
1745364000000|2025-04-22 23:20:00|18658.8|18633.8|18643.8|18618.8|18665.5|18640.5|18640.8|18615.8|0
1745364300000|2025-04-22 23:25:00|18645.6|18620.6|18645.6|18620.6|18649|18624|18633.7|18608.7|0
1745364600000|2025-04-22 23:30:00|18643.3|18618.3|18639.8|18614.8|18645.6|18620.6|18633.8|18608.8|0
1745364900000|2025-04-22 23:35:00|18639.7|18614.7|18644.8|18619.8|18655.8|18630.8|18628.7|18603.7|0
1745365200000|2025-04-22 23:40:00|18645.1|18620.1|18648.1|18623.1|18648.3|18623.3|18641|18616|0
1745365500000|2025-04-22 23:45:00|18648.2|18623.2|18661.7|18636.7|18661.7|18636.7|18633.2|18608.2|0
1745365800000|2025-04-22 23:50:00|18660.5|18635.5|18660.5|18635.5|18667.2|18642.2|18652.1|18627.1|0
1745366100000|2025-04-22 23:55:00|18659.8|18634.8|18661.2|18636.2|18665.8|18640.8|18659.1|18634.1|0
1745366400000|2025-04-23 00:00:00|18663.1|18638.1|18668.6|18643.6|18669.3|18644.3|18649.2|18624.2|0
1745366700000|2025-04-23 00:05:00|18668.5|18643.5|18645.2|18620.2|18671.5|18646.5|18641.8|18616.8|0
1745367000000|2025-04-23 00:10:00|18643.2|18618.2|18636.7|18611.7|18647.7|18622.7|18628.7|18603.7|0
1745367300000|2025-04-23 00:15:00|18637.2|18612.2|18630|18605|18643.6|18618.6|18615.6|18590.6|0
1745367600000|2025-04-23 00:20:00|18629.8|18604.8|18622.8|18597.8|18634.5|18609.5|18619.2|18594.2|0
1745367900000|2025-04-23 00:25:00|18621.8|18596.8|18599.8|18574.8|18624.5|18599.5|18597.6|18572.6|0
1745368200000|2025-04-23 00:30:00|18600.3|18575.3|18586.1|18561.1|18605.6|18580.6|18576.6|18551.6|0
1745368500000|2025-04-23 00:35:00|18585.6|18560.6|18592.6|18567.6|18596.5|18571.5|18584.3|18559.3|0
1745368800000|2025-04-23 00:40:00|18592.5|18567.5|18576.8|18551.8|18594.8|18569.8|18576.8|18551.8|0
1745369100000|2025-04-23 00:45:00|18577.8|18552.8|18582.3|18557.3|18595|18570|18575.1|18550.1|0
1745369400000|2025-04-23 00:50:00|18582|18557|18595.6|18570.6|18604.3|18579.3|18582|18557|0
1745369700000|2025-04-23 00:55:00|18597.5|18572.5|18602.5|18577.5|18605.3|18580.3|18595|18570|0
1745370000000|2025-04-23 01:00:00|18602.6|18577.6|18610.5|18585.5|18616.7|18591.7|18589.1|18564.1|0
1745370300000|2025-04-23 01:05:00|18610.3|18585.3|18611.5|18586.5|18613.3|18588.3|18605.6|18580.6|0
1745370600000|2025-04-23 01:10:00|18611.8|18586.8|18620.3|18595.3|18625.6|18600.6|18609.7|18584.7|0
1745370900000|2025-04-23 01:15:00|18620.7|18595.7|18614.7|18589.7|18625.8|18600.8|18609|18584|0
1745371200000|2025-04-23 01:20:00|18614.3|18589.3|18603.1|18578.1|18624.7|18599.7|18600|18575|0
1745371500000|2025-04-23 01:25:00|18603.5|18578.5|18605.6|18580.6|18607.7|18582.7|18602.8|18577.8|0
1745371800000|2025-04-23 01:30:00|18605.5|18580.5|18579|18554|18606.7|18581.7|18578.7|18553.7|0
1745372100000|2025-04-23 01:35:00|18578.8|18553.8|18548.1|18523.1|18578.8|18553.8|18544.6|18519.6|0
1745372400000|2025-04-23 01:40:00|18549.5|18524.5|18545.1|18520.1|18549.5|18524.5|18533.7|18508.7|0
1745372700000|2025-04-23 01:45:00|18546.8|18521.8|18538.4|18513.4|18559.3|18534.3|18535.2|18510.2|0
1745373000000|2025-04-23 01:50:00|18537.4|18512.4|18536.1|18511.1|18545.7|18520.7|18523.8|18498.8|0
1745373300000|2025-04-23 01:55:00|18534.4|18509.4|18538.9|18513.9|18547.6|18522.6|18532.7|18507.7|0
1745373600000|2025-04-23 02:00:00|18538.7|18513.7|18530.7|18505.7|18544.7|18519.7|18524.8|18499.8|0
1745373900000|2025-04-23 02:05:00|18530.2|18505.2|18554.7|18529.7|18555.7|18530.7|18528.6|18503.6|0
1745374200000|2025-04-23 02:10:00|18554.6|18529.6|18557.3|18532.3|18557.3|18532.3|18549.7|18524.7|0
1745374500000|2025-04-23 02:15:00|18556.8|18531.8|18560.1|18535.1|18560.1|18535.1|18553.8|18528.8|0
1745374800000|2025-04-23 02:20:00|18560.4|18535.4|18560.8|18535.8|18561.7|18536.7|18547.1|18522.1|0
1745375100000|2025-04-23 02:25:00|18560.9|18535.9|18564.7|18539.7|18569.8|18544.8|18559.6|18534.6|0
1745375400000|2025-04-23 02:30:00|18564.6|18539.6|18564.8|18539.8|18567.4|18542.4|18562.1|18537.1|0
1745375700000|2025-04-23 02:35:00|18564.6|18539.6|18574.7|18549.7|18576.1|18551.1|18563.6|18538.6|0
1745376000000|2025-04-23 02:40:00|18574.3|18549.3|18589.7|18564.7|18592.9|18567.9|18574.3|18549.3|0
1745376300000|2025-04-23 02:45:00|18589.8|18564.8|18605.7|18580.7|18609.3|18584.3|18589.8|18564.8|0
1745376600000|2025-04-23 02:50:00|18605.8|18580.8|18586.4|18561.4|18605.8|18580.8|18581.7|18556.7|0
1745376900000|2025-04-23 02:55:00|18585.4|18560.4|18582.6|18557.6|18588.7|18563.7|18579.4|18554.4|0
1745377200000|2025-04-23 03:00:00|18582.4|18557.4|18569.3|18544.3|18583.2|18558.2|18559.6|18534.6|0
1745377500000|2025-04-23 03:05:00|18569.6|18544.6|18566.3|18541.3|18575.6|18550.6|18564.8|18539.8|0
1745377800000|2025-04-23 03:10:00|18566.2|18541.2|18566.7|18541.7|18577.8|18552.8|18564.1|18539.1|0
1745378100000|2025-04-23 03:15:00|18567.3|18542.3|18570.9|18545.9|18575.4|18550.4|18563.6|18538.6|0
1745378400000|2025-04-23 03:20:00|18570.8|18545.8|18585.8|18560.8|18586.6|18561.6|18566.2|18541.2|0
1745378700000|2025-04-23 03:25:00|18585.9|18560.9|18579.7|18554.7|18586.1|18561.1|18571.9|18546.9|0
1745379000000|2025-04-23 03:30:00|18578.8|18553.8|18583.7|18558.7|18583.7|18558.7|18570.6|18545.6|0
1745379300000|2025-04-23 03:35:00|18583.2|18558.2|18577.8|18552.8|18586.8|18561.8|18574.4|18549.4|0
1745379600000|2025-04-23 03:40:00|18577.4|18552.4|18583.8|18558.8|18589.6|18564.6|18577.1|18552.1|0
1745379900000|2025-04-23 03:45:00|18584.3|18559.3|18577.1|18552.1|18584.3|18559.3|18575.1|18550.1|0
1745380200000|2025-04-23 03:50:00|18576.9|18551.9|18597.7|18572.7|18598.7|18573.7|18576.7|18551.7|0
1745380500000|2025-04-23 03:55:00|18597.1|18572.1|18599.8|18574.8|18603.6|18578.6|18595.1|18570.1|0
1745380800000|2025-04-23 04:00:00|18600.1|18575.1|18618.1|18593.1|18633.2|18608.2|18597.8|18572.8|0
1745381100000|2025-04-23 04:05:00|18616.7|18591.7|18617.3|18592.3|18624.6|18599.6|18611.8|18586.8|0
1745381400000|2025-04-23 04:10:00|18617.6|18592.6|18622.3|18597.3|18623.7|18598.7|18610.9|18585.9|0
1745381700000|2025-04-23 04:15:00|18622.4|18597.4|18614.8|18589.8|18623.9|18598.9|18614.2|18589.2|0
1745382000000|2025-04-23 04:20:00|18614.3|18589.3|18607.8|18582.8|18615.3|18590.3|18605.6|18580.6|0
1745382300000|2025-04-23 04:25:00|18607.2|18582.2|18612.4|18587.4|18613.9|18588.9|18605.2|18580.2|0
1745382600000|2025-04-23 04:30:00|18612.1|18587.1|18620.7|18595.7|18629.2|18604.2|18611.4|18586.4|0
1745382900000|2025-04-23 04:35:00|18621.1|18596.1|18617.1|18592.1|18622.2|18597.2|18613.9|18588.9|0
1745383200000|2025-04-23 04:40:00|18617.6|18592.6|18616.2|18591.2|18621.6|18596.6|18615.1|18590.1|0
1745383500000|2025-04-23 04:45:00|18615.4|18590.4|18617.7|18592.7|18622.4|18597.4|18614.9|18589.9|0
1745383800000|2025-04-23 04:50:00|18617.8|18592.8|18620.2|18595.2|18622.1|18597.1|18616.1|18591.1|0
1745384100000|2025-04-23 04:55:00|18620.4|18595.4|18621.6|18596.6|18626.8|18601.8|18618.1|18593.1|0
1745384400000|2025-04-23 05:00:00|18621.4|18596.4|18603.9|18578.9|18623.1|18598.1|18602.4|18577.4|0
1745384700000|2025-04-23 05:05:00|18605.3|18580.3|18612.4|18587.4|18615.9|18590.9|18602.7|18577.7|0
1745385000000|2025-04-23 05:10:00|18612.6|18587.6|18592.4|18567.4|18613.2|18588.2|18591.3|18566.3|0
1745385300000|2025-04-23 05:15:00|18592.8|18567.8|18581.9|18556.9|18596.7|18571.7|18579.2|18554.2|0
1745385600000|2025-04-23 05:20:00|18581.8|18556.8|18597.3|18572.3|18598.1|18573.1|18581.8|18556.8|0
1745385900000|2025-04-23 05:25:00|18596.6|18571.6|18610.4|18585.4|18610.8|18585.8|18593.9|18568.9|0
1745386200000|2025-04-23 05:30:00|18610.2|18585.2|18623.2|18598.2|18624.3|18599.3|18606.1|18581.1|0
1745386500000|2025-04-23 05:35:00|18624.4|18599.4|18634.6|18609.6|18643.8|18618.8|18619.7|18594.7|0
1745386800000|2025-04-23 05:40:00|18634.3|18609.3|18636.1|18611.1|18644.7|18619.7|18632.7|18607.7|0
1745387100000|2025-04-23 05:45:00|18636.2|18611.2|18635.6|18610.6|18641.9|18616.9|18628.6|18603.6|0
1745387400000|2025-04-23 05:50:00|18635.7|18610.7|18640.8|18615.8|18644.6|18619.6|18631.9|18606.9|0
1745387700000|2025-04-23 05:55:00|18641.1|18616.1|18636.8|18611.8|18646.6|18621.6|18634.2|18609.2|0
1745388000000|2025-04-23 06:00:00|18637.3|18612.3|18634.4|18609.4|18641.1|18616.1|18630.4|18605.4|0
1745388300000|2025-04-23 06:05:00|18633.9|18608.9|18632.8|18607.8|18637.6|18612.6|18628.4|18603.4|0
1745388600000|2025-04-23 06:10:00|18632.6|18607.6|18640.8|18615.8|18645.2|18620.2|18630.3|18605.3|0
1745388900000|2025-04-23 06:15:00|18641.8|18616.8|18639.2|18614.2|18645.7|18620.7|18629.6|18604.6|0
1745389200000|2025-04-23 06:20:00|18638.9|18613.9|18656.9|18631.9|18661.2|18636.2|18638.2|18613.2|0
1745389500000|2025-04-23 06:25:00|18656.3|18631.3|18656.9|18631.9|18666.8|18641.8|18653.9|18628.9|0
1745389800000|2025-04-23 06:30:00|18656.2|18631.2|18649.7|18624.7|18661.9|18636.9|18647.7|18622.7|0
1745390100000|2025-04-23 06:35:00|18649.2|18624.2|18630.3|18605.3|18653.7|18628.7|18630.2|18605.2|0
1745390400000|2025-04-23 06:40:00|18629.7|18604.7|18639.6|18614.6|18642.1|18617.1|18628.7|18603.7|0
1745390700000|2025-04-23 06:45:00|18640.1|18615.1|18639.6|18614.6|18643.4|18618.4|18634.8|18609.8|0
1745391000000|2025-04-23 06:50:00|18639.2|18614.2|18635.6|18610.6|18644.9|18619.9|18635.1|18610.1|0
1745391300000|2025-04-23 06:55:00|18637.6|18612.6|18632.8|18607.8|18645.4|18620.4|18632.8|18607.8|0
1745391600000|2025-04-23 07:00:00|18635.3|18610.3|18644.1|18619.1|18661.1|18636.1|18629.8|18604.8|0
1745391900000|2025-04-23 07:05:00|18644.9|18619.9|18623.2|18598.2|18649.1|18624.1|18619.6|18594.6|0
1745392200000|2025-04-23 07:10:00|18622.3|18597.3|18635.8|18610.8|18640.4|18615.4|18612.4|18587.4|0
1745392500000|2025-04-23 07:15:00|18636.6|18611.6|18650.7|18625.7|18656.1|18631.1|18636.3|18611.3|0
1745392800000|2025-04-23 07:20:00|18650.3|18625.3|18631.8|18606.8|18658.1|18633.1|18629.6|18604.6|0
1745393100000|2025-04-23 07:25:00|18631.1|18606.1|18642.1|18617.1|18643.6|18618.6|18625.6|18600.6|0
1745393400000|2025-04-23 07:30:00|18641.4|18616.4|18660.7|18635.7|18664.3|18639.3|18638.3|18613.3|0
1745393700000|2025-04-23 07:35:00|18660.9|18635.9|18661.7|18636.7|18663.9|18638.9|18652.2|18627.2|0
1745394000000|2025-04-23 07:40:00|18662.2|18637.2|18667.9|18642.9|18669.1|18644.1|18657.6|18632.6|0
1745394300000|2025-04-23 07:45:00|18668.7|18643.7|18669.1|18644.1|18675.2|18650.2|18656.2|18631.2|0
1745394600000|2025-04-23 07:50:00|18669.3|18644.3|18679.7|18654.7|18680.1|18655.1|18665.6|18640.6|0
1745394900000|2025-04-23 07:55:00|18679.9|18654.9|18680.6|18655.6|18687.4|18662.4|18675.9|18650.9|0
1745395200000|2025-04-23 08:00:00|18680.9|18655.9|18682.8|18657.8|18685.6|18660.6|18672.8|18647.8|0
1745395500000|2025-04-23 08:05:00|18683.2|18658.2|18688.9|18663.9|18693.2|18668.2|18679.8|18654.8|0
1745395800000|2025-04-23 08:10:00|18688.6|18663.6|18719.4|18694.4|18719.4|18694.4|18688.1|18663.1|0
1745396100000|2025-04-23 08:15:00|18720.1|18695.1|18725.4|18700.4|18733.6|18708.6|18714.4|18689.4|0
1745396400000|2025-04-23 08:20:00|18724.2|18699.2|18719.9|18694.9|18726.6|18701.6|18715.1|18690.1|0
1745396700000|2025-04-23 08:25:00|18720.1|18695.1|18714.6|18689.6|18720.1|18695.1|18705.2|18680.2|0
1745397000000|2025-04-23 08:30:00|18714.4|18689.4|18727.9|18702.9|18732.1|18707.1|18713.2|18688.2|0
1745397300000|2025-04-23 08:35:00|18728.1|18703.1|18747.2|18722.2|18749.1|18724.1|18727.2|18702.2|0
1745397600000|2025-04-23 08:40:00|18748.2|18723.2|18747.8|18722.8|18755.4|18730.4|18745.9|18720.9|0
1745397900000|2025-04-23 08:45:00|18747.4|18722.4|18747.7|18722.7|18749.7|18724.7|18736.3|18711.3|0
1745398200000|2025-04-23 08:50:00|18747.4|18722.4|18735.4|18710.4|18755.2|18730.2|18734.4|18709.4|0
1745398500000|2025-04-23 08:55:00|18735.7|18710.7|18728.1|18703.1|18736.1|18711.1|18723.6|18698.6|0
1745398800000|2025-04-23 09:00:00|18728.7|18703.7|18733.7|18708.7|18739.2|18714.2|18728.7|18703.7|0
1745399100000|2025-04-23 09:05:00|18733.6|18708.6|18742.3|18717.3|18744.9|18719.9|18732.3|18707.3|0
1745399400000|2025-04-23 09:10:00|18742.2|18717.2|18739.4|18714.4|18742.4|18717.4|18734.6|18709.6|0
1745399700000|2025-04-23 09:15:00|18739.9|18714.9|18732.9|18707.9|18745.1|18720.1|18732.9|18707.9|0
1745400000000|2025-04-23 09:20:00|18732.8|18707.8|18738.1|18713.1|18741.4|18716.4|18732.7|18707.7|0
1745400300000|2025-04-23 09:25:00|18738.2|18713.2|18730.9|18705.9|18745.7|18720.7|18727.1|18702.1|0
1745400600000|2025-04-23 09:30:00|18731.8|18706.8|18721.7|18696.7|18731.9|18706.9|18718.4|18693.4|0
1745400900000|2025-04-23 09:35:00|18722.1|18697.1|18726.3|18701.3|18729.9|18704.9|18718.7|18693.7|0
1745401200000|2025-04-23 09:40:00|18726.7|18701.7|18713.6|18688.6|18733.9|18708.9|18713.6|18688.6|0
1745401500000|2025-04-23 09:45:00|18713.8|18688.8|18726.4|18701.4|18730.6|18705.6|18713.7|18688.7|0
1745401800000|2025-04-23 09:50:00|18726.1|18701.1|18723.3|18698.3|18727.1|18702.1|18713.9|18688.9|0
1745402100000|2025-04-23 09:55:00|18723.2|18698.2|18743.1|18718.1|18748.1|18723.1|18721.9|18696.9|0
1745402400000|2025-04-23 10:00:00|18742.7|18717.7|18748.6|18723.6|18753.3|18728.3|18736.4|18711.4|0
1745402700000|2025-04-23 10:05:00|18748.3|18723.3|18753.1|18728.1|18764.8|18739.8|18748.3|18723.3|0
1745403000000|2025-04-23 10:10:00|18752.6|18727.6|18744.4|18719.4|18757.9|18732.9|18744.2|18719.2|0
1745403300000|2025-04-23 10:15:00|18744.2|18719.2|18760.8|18735.8|18766.2|18741.2|18743.1|18718.1|0
1745403600000|2025-04-23 10:20:00|18760.9|18735.9|18767.8|18742.8|18773.6|18748.6|18749.9|18724.9|0
1745403900000|2025-04-23 10:25:00|18768.4|18743.4|18774.8|18749.8|18778.3|18753.3|18765.6|18740.6|0
1745404200000|2025-04-23 10:30:00|18774.4|18749.4|18775.2|18750.2|18778.3|18753.3|18764.1|18739.1|0
1745404500000|2025-04-23 10:35:00|18775.1|18750.1|18780.1|18755.1|18784.8|18759.8|18768.9|18743.9|0
1745404800000|2025-04-23 10:40:00|18779.4|18754.4|18795.3|18770.3|18797.6|18772.6|18778.4|18753.4|0
1745405100000|2025-04-23 10:45:00|18796.1|18771.1|18810.6|18785.6|18818.3|18793.3|18795.4|18770.4|0
1745405400000|2025-04-23 10:50:00|18809.3|18784.3|18813.9|18788.9|18813.9|18788.9|18804.3|18779.3|0
1745405700000|2025-04-23 10:55:00|18812.1|18787.1|18816.8|18791.8|18824.2|18799.2|18811.7|18786.7|0
1745406000000|2025-04-23 11:00:00|18815.7|18790.7|18835.2|18810.2|18835.6|18810.6|18811.8|18786.8|0
1745406300000|2025-04-23 11:05:00|18833.4|18808.4|18816.1|18791.1|18836.1|18811.1|18813.7|18788.7|0
1745406600000|2025-04-23 11:10:00|18818.7|18793.7|18824.4|18799.4|18831.6|18806.6|18810.7|18785.7|0
1745406900000|2025-04-23 11:15:00|18824.7|18799.7|18825.9|18800.9|18831.1|18806.1|18821.3|18796.3|0
1745407200000|2025-04-23 11:20:00|18825.4|18800.4|18798.3|18773.3|18828.3|18803.3|18798.3|18773.3|0
1745407500000|2025-04-23 11:25:00|18798.2|18773.2|18783.7|18758.7|18805.7|18780.7|18782.2|18757.2|0
1745407800000|2025-04-23 11:30:00|18783.9|18758.9|18778.1|18753.1|18789.6|18764.6|18770.7|18745.7|0
1745408100000|2025-04-23 11:35:00|18779.6|18754.6|18796.6|18771.6|18797.6|18772.6|18776.3|18751.3|0
1745408400000|2025-04-23 11:40:00|18796.4|18771.4|18773.8|18748.8|18803.6|18778.6|18773.6|18748.6|0
1745408700000|2025-04-23 11:45:00|18774.2|18749.2|18775.4|18750.4|18790.6|18765.6|18773.1|18748.1|0
1745409000000|2025-04-23 11:50:00|18774.4|18749.4|18769.4|18744.4|18777.1|18752.1|18766.2|18741.2|0
1745409300000|2025-04-23 11:55:00|18770.2|18745.2|18757.4|18732.4|18783.7|18758.7|18757.4|18732.4|0
1745409600000|2025-04-23 12:00:00|18762.4|18737.4|18772.3|18747.3|18772.4|18747.4|18756.4|18731.4|0
1745409900000|2025-04-23 12:05:00|18774.2|18749.2|18770.9|18745.9|18776.3|18751.3|18755.4|18730.4|0
1745410200000|2025-04-23 12:10:00|18772.2|18747.2|18796.9|18771.9|18797.2|18772.2|18771.7|18746.7|0
1745410500000|2025-04-23 12:15:00|18798.6|18773.6|18807.3|18782.3|18812.4|18787.4|18795.9|18770.9|0
1745410800000|2025-04-23 12:20:00|18807.8|18782.8|18797.2|18772.2|18812.1|18787.1|18797.2|18772.2|0
1745411100000|2025-04-23 12:25:00|18796.9|18771.9|18803.7|18778.7|18811.7|18786.7|18796.7|18771.7|0
1745411400000|2025-04-23 12:30:00|18803.3|18778.3|18833.9|18808.9|18834.9|18809.9|18797.3|18772.3|0
1745411700000|2025-04-23 12:35:00|18834.1|18809.1|18840.8|18815.8|18844.3|18819.3|18830.8|18805.8|0
1745412000000|2025-04-23 12:40:00|18840.6|18815.6|18843.7|18818.7|18846.9|18821.9|18839.2|18814.2|0
1745412300000|2025-04-23 12:45:00|18843.2|18818.2|18854.8|18829.8|18855.8|18830.8|18839.4|18814.4|0
1745412600000|2025-04-23 12:50:00|18854.4|18829.4|18851.1|18826.1|18860.1|18835.1|18845.9|18820.9|0
1745412900000|2025-04-23 12:55:00|18850.2|18825.2|18863.8|18838.8|18869.2|18844.2|18847.7|18822.7|0
1745413200000|2025-04-23 13:00:00|18866.2|18841.2|18848.2|18823.2|18867.4|18842.4|18848.2|18823.2|0
1745413500000|2025-04-23 13:05:00|18846.6|18821.6|18807.1|18782.1|18848.6|18823.6|18787.7|18762.7|0
1745413800000|2025-04-23 13:10:00|18809.3|18784.3|18810.3|18785.3|18817.6|18792.6|18801.6|18776.6|0
1745414100000|2025-04-23 13:15:00|18811.7|18786.7|18836.7|18811.7|18837.6|18812.6|18811.7|18786.7|0
1745414400000|2025-04-23 13:20:00|18836.2|18811.2|18849.1|18824.1|18850.4|18825.4|18835.2|18810.2|0
1745414700000|2025-04-23 13:25:00|18852.8|18827.8|18847.2|18822.2|18860.3|18835.3|18840.4|18815.4|0
1745415000000|2025-04-23 13:30:00|18847.3|18822.3|18884.7|18859.7|18902.9|18877.9|18840.9|18815.9|0
1745415300000|2025-04-23 13:35:00|18886.7|18861.7|18889.8|18864.8|19007.7|18982.7|18815.4|18790.4|0
1745415600000|2025-04-23 13:40:00|18888.8|18863.8|18934.2|18909.2|18964.8|18939.8|18874.8|18849.8|0
1745415900000|2025-04-23 13:45:00|18924.4|18899.4|18981.1|18956.1|18991.7|18966.7|18922.2|18897.2|0
1745416200000|2025-04-23 13:50:00|18985.7|18960.7|18932.9|18907.9|19017.7|18992.7|18927.9|18902.9|0
1745416500000|2025-04-23 13:55:00|18934.2|18909.2|18951.6|18926.6|18953.4|18928.4|18891.1|18866.1|0
1745416800000|2025-04-23 14:00:00|18964.4|18939.4|18957.2|18932.2|19028.9|19003.9|18889.7|18864.7|0
1745417100000|2025-04-23 14:05:00|18957.7|18932.7|18965.8|18940.8|18975.6|18950.6|18921.4|18896.4|0
1745417400000|2025-04-23 14:10:00|18961.4|18936.4|18963.3|18938.3|19002.7|18977.7|18940.4|18915.4|0
1745417700000|2025-04-23 14:15:00|18964.8|18939.8|18913.9|18888.9|18964.8|18939.8|18878.9|18853.9|0
1745418000000|2025-04-23 14:20:00|18919.3|18894.3|18957.8|18932.8|18961.3|18936.3|18874.2|18849.2|0
1745418300000|2025-04-23 14:25:00|18958.4|18933.4|18999.2|18974.2|19006.2|18981.2|18952.9|18927.9|0
1745418600000|2025-04-23 14:30:00|18991.6|18966.6|19032.6|19007.6|19041.7|19016.7|18991.6|18966.6|0
1745418900000|2025-04-23 14:35:00|19034.4|19009.4|19031.1|19006.1|19062.7|19037.7|19015.9|18990.9|0
1745419200000|2025-04-23 14:40:00|19029.4|19004.4|19017.1|18992.1|19039.3|19014.3|18984.2|18959.2|0
1745419500000|2025-04-23 14:45:00|19021.2|18996.2|19001.6|18976.6|19037.7|19012.7|19001.6|18976.6|0
1745419800000|2025-04-23 14:50:00|19003.8|18978.8|18979.2|18954.2|19003.8|18978.8|18970.3|18945.3|0
1745420100000|2025-04-23 14:55:00|18980.4|18955.4|18958.8|18933.8|18984.3|18959.3|18948.3|18923.3|0
1745420400000|2025-04-23 15:00:00|18960.6|18935.6|18972.4|18947.4|18990.9|18965.9|18903.2|18878.2|0
1745420700000|2025-04-23 15:05:00|18971.4|18946.4|18960.7|18935.7|18993.1|18968.1|18958.9|18933.9|0
1745421000000|2025-04-23 15:10:00|18960.9|18935.9|18960.9|18935.9|18966.3|18941.3|18943.1|18918.1|0
1745421300000|2025-04-23 15:15:00|18960.7|18935.7|18905.8|18880.8|18963.1|18938.1|18904.1|18879.1|0
1745421600000|2025-04-23 15:20:00|18905.7|18880.7|18871.3|18846.3|18926.9|18901.9|18823.6|18798.6|0
1745421900000|2025-04-23 15:25:00|18868.3|18843.3|18811.7|18786.7|18872.8|18847.8|18780.7|18755.7|0
1745422200000|2025-04-23 15:30:00|18812.8|18787.8|18817.6|18792.6|18828.9|18803.9|18754.8|18729.8|0
1745422500000|2025-04-23 15:35:00|18817.2|18792.2|18832.2|18807.2|18833.9|18808.9|18781.1|18756.1|0
1745422800000|2025-04-23 15:40:00|18831.9|18806.9|18785.2|18760.2|18846.5|18821.5|18781.1|18756.1|0
1745423100000|2025-04-23 15:45:00|18786|18761|18713.1|18688.1|18804.6|18779.6|18713.1|18688.1|0
1745423400000|2025-04-23 15:50:00|18719.7|18694.7|18745.1|18720.1|18748.9|18723.9|18696.1|18671.1|0
1745423700000|2025-04-23 15:55:00|18747|18722|18773|18748|18785.9|18760.9|18746.7|18721.7|0
1745424000000|2025-04-23 16:00:00|18774.4|18749.4|18765.2|18740.2|18777.7|18752.7|18731.7|18706.7|0
1745424300000|2025-04-23 16:05:00|18763.7|18738.7|18717.7|18692.7|18776|18751|18713.2|18688.2|0
1745424600000|2025-04-23 16:10:00|18719.5|18694.5|18726.9|18701.9|18757.4|18732.4|18702.1|18677.1|0
1745424900000|2025-04-23 16:15:00|18726.5|18701.5|18673|18648|18731.9|18706.9|18671.1|18646.1|0
1745425200000|2025-04-23 16:20:00|18672.6|18647.6|18668.1|18643.1|18678.9|18653.9|18648.4|18623.4|0
1745425500000|2025-04-23 16:25:00|18668.5|18643.5|18735.5|18710.5|18739.9|18714.9|18645.2|18620.2|0
1745425800000|2025-04-23 16:30:00|18734.7|18709.7|18733.1|18708.1|18746|18721|18722.6|18697.6|0
1745426100000|2025-04-23 16:35:00|18736.7|18711.7|18773.9|18748.9|18782.2|18757.2|18735.7|18710.7|0
1745426400000|2025-04-23 16:40:00|18773|18748|18770.4|18745.4|18781.1|18756.1|18753.2|18728.2|0
1745426700000|2025-04-23 16:45:00|18769.9|18744.9|18725.9|18700.9|18781.9|18756.9|18720.7|18695.7|0
1745427000000|2025-04-23 16:50:00|18723.9|18698.9|18769|18744|18771.5|18746.5|18717.7|18692.7|0
1745427300000|2025-04-23 16:55:00|18767.1|18742.1|18813.7|18788.7|18831|18806|18762|18737|0
1745427600000|2025-04-23 17:00:00|18812.6|18787.6|18816|18791|18818.6|18793.6|18736.5|18711.5|0
1745427900000|2025-04-23 17:05:00|18814.9|18789.9|18834.1|18809.1|18846.4|18821.4|18805.6|18780.6|0
1745428200000|2025-04-23 17:10:00|18838|18813|18838.4|18813.4|18840.6|18815.6|18819.4|18794.4|0
1745428500000|2025-04-23 17:15:00|18837.4|18812.4|18846.4|18821.4|18854.1|18829.1|18830.1|18805.1|0
1745428800000|2025-04-23 17:20:00|18846.9|18821.9|18847.5|18822.5|18858|18833|18834.1|18809.1|0
1745429100000|2025-04-23 17:25:00|18849|18824|18818.2|18793.2|18861.9|18836.9|18816.6|18791.6|0
1745429400000|2025-04-23 17:30:00|18821.9|18796.9|18793.9|18768.9|18840.1|18815.1|18793|18768|0
1745429700000|2025-04-23 17:35:00|18795.2|18770.2|18764.2|18739.2|18806.4|18781.4|18747.9|18722.9|0
1745430000000|2025-04-23 17:40:00|18765.5|18740.5|18795.7|18770.7|18796.9|18771.9|18747.9|18722.9|0
1745430300000|2025-04-23 17:45:00|18795|18770|18780.2|18755.2|18799.4|18774.4|18765.9|18740.9|0
1745430600000|2025-04-23 17:50:00|18780.6|18755.6|18825.4|18800.4|18828.4|18803.4|18765.2|18740.2|0
1745430900000|2025-04-23 17:55:00|18825.6|18800.6|18824.6|18799.6|18848.4|18823.4|18818.7|18793.7|0
1745431200000|2025-04-23 18:00:00|18822.2|18797.2|18809.6|18784.6|18836.6|18811.6|18777.6|18752.6|0
1745431500000|2025-04-23 18:05:00|18810.9|18785.9|18816.4|18791.4|18823.4|18798.4|18796.7|18771.7|0
1745431800000|2025-04-23 18:10:00|18818.1|18793.1|18824|18799|18851.4|18826.4|18809.7|18784.7|0
1745432100000|2025-04-23 18:15:00|18825.5|18800.5|18820.6|18795.6|18856.2|18831.2|18813.1|18788.1|0
1745432400000|2025-04-23 18:20:00|18820.9|18795.9|18808.7|18783.7|18854.6|18829.6|18795.5|18770.5|0
1745432700000|2025-04-23 18:25:00|18807.5|18782.5|18773|18748|18807.5|18782.5|18762.5|18737.5|0
1745433000000|2025-04-23 18:30:00|18774.7|18749.7|18787.7|18762.7|18814.6|18789.6|18770.4|18745.4|0
1745433300000|2025-04-23 18:35:00|18787.9|18762.9|18793.2|18768.2|18798.1|18773.1|18779.6|18754.6|0
1745433600000|2025-04-23 18:40:00|18794|18769|18752.1|18727.1|18794|18769|18751.6|18726.6|0
1745433900000|2025-04-23 18:45:00|18752.5|18727.5|18781.7|18756.7|18785.1|18760.1|18745|18720|0
1745434200000|2025-04-23 18:50:00|18784.9|18759.9|18758.9|18733.9|18785.6|18760.6|18747.1|18722.1|0
1745434500000|2025-04-23 18:55:00|18759.6|18734.6|18765.9|18740.9|18805.6|18780.6|18750.9|18725.9|0
1745434800000|2025-04-23 19:00:00|18766.1|18741.1|18719.5|18694.5|18790.2|18765.2|18712.5|18687.5|0
1745435100000|2025-04-23 19:05:00|18722.2|18697.2|18734.5|18709.5|18756.6|18731.6|18719.9|18694.9|0
1745435400000|2025-04-23 19:10:00|18733.9|18708.9|18726.9|18701.9|18753|18728|18717.1|18692.1|0
1745435700000|2025-04-23 19:15:00|18725.6|18700.6|18706.9|18681.9|18731.5|18706.5|18698.6|18673.6|0
1745436000000|2025-04-23 19:20:00|18704.4|18679.4|18666.9|18641.9|18709.5|18684.5|18662.2|18637.2|0
1745436300000|2025-04-23 19:25:00|18665|18640|18673.9|18648.9|18702.4|18677.4|18655.2|18630.2|0
1745436600000|2025-04-23 19:30:00|18677|18652|18677.5|18652.5|18711.4|18686.4|18663.6|18638.6|0
1745436900000|2025-04-23 19:35:00|18673|18648|18642.1|18617.1|18677.7|18652.7|18628.1|18603.1|0
1745437200000|2025-04-23 19:40:00|18644.6|18619.6|18658.5|18633.5|18675.1|18650.1|18632.4|18607.4|0
1745437500000|2025-04-23 19:45:00|18659|18634|18683.2|18658.2|18687|18662|18634.5|18609.5|0
1745437800000|2025-04-23 19:50:00|18726.9|18701.9|18741.5|18716.5|18750.9|18725.9|18691.7|18666.7|0
1745438100000|2025-04-23 19:55:00|18746.1|18721.1|18682.5|18657.5|18746.1|18721.1|18682.5|18657.5|0
1745438400000|2025-04-23 20:00:00|18684.2|18659.2|18678|18653|18701.5|18676.5|18675.2|18650.2|0
1745438700000|2025-04-23 20:05:00|18674.5|18649.5|18705|18680|18707|18682|18674.2|18649.2|0
1745439000000|2025-04-23 20:10:00|18705.2|18680.2|18694.5|18669.5|18716.7|18691.7|18693.7|18668.7|0
1745439300000|2025-04-23 20:15:00|18695.5|18670.5|18756.5|18731.5|18767.5|18742.5|18695.2|18670.2|0
1745439600000|2025-04-23 20:20:00|18756.7|18731.7|18768|18743|18794.7|18769.7|18750.7|18725.7|0
1745439900000|2025-04-23 20:25:00|18769.7|18744.7|18786.2|18761.2|18819|18794|18768.5|18743.5|0
1745440200000|2025-04-23 20:30:00|18784.5|18759.5|18786.5|18761.5|18800.7|18775.7|18772.7|18747.7|0
1745440500000|2025-04-23 20:35:00|18785.7|18760.7|18771.7|18746.7|18791.7|18766.7|18771|18746|0
1745440800000|2025-04-23 20:40:00|18771.5|18746.5|18748|18723|18774.5|18749.5|18748|18723|0
1745441100000|2025-04-23 20:45:00|18747|18722|18755.5|18730.5|18767.2|18742.2|18747|18722|0
1745441400000|2025-04-23 20:50:00|18756|18731|18766.5|18741.5|18767.2|18742.2|18751.5|18726.5|0
1745441700000|2025-04-23 20:55:00|18765.7|18740.7|18748.7|18723.7|18765.7|18740.7|18747|18722|0
1745442000000|2025-04-23 21:00:00|18748.1|18723.1|18756.6|18731.6|18757.2|18732.2|18748.1|18723.1|0
1745442300000|2025-04-23 21:05:00|18757.9|18732.9|18755.7|18730.7|18765.8|18740.8|18755.6|18730.6|0
1745442600000|2025-04-23 21:10:00|18755.2|18730.2|18760.2|18735.2|18766.2|18741.2|18755.2|18730.2|0
1745442900000|2025-04-23 21:15:00|18760.3|18735.3|18761.4|18736.4|18762.4|18737.4|18756.7|18731.7|0
1745443200000|2025-04-23 21:20:00|18761|18736|18759.3|18734.3|18768|18743|18756.6|18731.6|0
1745443500000|2025-04-23 21:25:00|18758.1|18733.1|18747.5|18722.5|18758.1|18733.1|18746.2|18721.2|0
1745443800000|2025-04-23 21:30:00|18747.8|18722.8|18744.3|18719.3|18751|18726|18742.6|18717.6|0
1745444100000|2025-04-23 21:35:00|18743.9|18718.9|18735.2|18710.2|18744.2|18719.2|18734.3|18709.3|0
1745444400000|2025-04-23 21:40:00|18734|18709|18727.8|18702.8|18738.5|18713.5|18727.8|18702.8|0
1745444700000|2025-04-23 21:45:00|18727.9|18702.9|18706.8|18681.8|18727.9|18702.9|18701.8|18676.8|0
1745445000000|2025-04-23 21:50:00|18706.9|18681.9|18712.1|18687.1|18722.2|18697.2|18706.8|18681.8|0
1745445300000|2025-04-23 21:55:00|18711.9|18686.9|18721|18696|18721.9|18696.9|18707.3|18682.3|0
1745445600000|2025-04-23 22:00:00|18738.6|18713.6|18669.1|18644.1|18738.6|18713.6|18666.2|18641.2|0
1745445900000|2025-04-23 22:05:00|18668.9|18643.9|18644.6|18619.6|18684.7|18659.7|18644.6|18619.6|0
1745446200000|2025-04-23 22:10:00|18646.2|18621.2|18648.2|18623.2|18669.6|18644.6|18646.2|18621.2|0
1745446500000|2025-04-23 22:15:00|18647.9|18622.9|18668.1|18643.1|18673.9|18648.9|18640.9|18615.9|0
1745446800000|2025-04-23 22:20:00|18670.6|18645.6|18664.4|18639.4|18674.9|18649.9|18662.1|18637.1|0
1745447100000|2025-04-23 22:25:00|18664.6|18639.6|18678.4|18653.4|18680.7|18655.7|18662.1|18637.1|0
1745447400000|2025-04-23 22:30:00|18679.2|18654.2|18694.1|18669.1|18694.1|18669.1|18671.9|18646.9|0
1745447700000|2025-04-23 22:35:00|18693.6|18668.6|18708.4|18683.4|18713.1|18688.1|18691.2|18666.2|0
1745448000000|2025-04-23 22:40:00|18707.7|18682.7|18705.7|18680.7|18724.1|18699.1|18705.4|18680.4|0
1745448300000|2025-04-23 22:45:00|18705.8|18680.8|18712.4|18687.4|18717.4|18692.4|18697.7|18672.7|0
1745448600000|2025-04-23 22:50:00|18711.6|18686.6|18716.8|18691.8|18716.8|18691.8|18702.3|18677.3|0
1745448900000|2025-04-23 22:55:00|18716.2|18691.2|18718.6|18693.6|18724.1|18699.1|18714.9|18689.9|0
1745449200000|2025-04-23 23:00:00|18718.4|18693.4|18723.8|18698.8|18729.6|18704.6|18711.2|18686.2|0
1745449500000|2025-04-23 23:05:00|18725.7|18700.7|18727.2|18702.2|18733.9|18708.9|18723.4|18698.4|0
1745449800000|2025-04-23 23:10:00|18727.1|18702.1|18731.2|18706.2|18740.2|18715.2|18716.6|18691.6|0
1745450100000|2025-04-23 23:15:00|18730.4|18705.4|18724.9|18699.9|18731.9|18706.9|18723.1|18698.1|0
1745450400000|2025-04-23 23:20:00|18724.8|18699.8|18746.2|18721.2|18750.9|18725.9|18724.4|18699.4|0
1745450700000|2025-04-23 23:25:00|18744.6|18719.6|18734.4|18709.4|18756.6|18731.6|18732.8|18707.8|0
1745451000000|2025-04-23 23:30:00|18734.1|18709.1|18716.9|18691.9|18734.1|18709.1|18713.2|18688.2|0
1745451300000|2025-04-23 23:35:00|18717.2|18692.2|18715.3|18690.3|18717.6|18692.6|18706.7|18681.7|0
1745451600000|2025-04-23 23:40:00|18716.2|18691.2|18727.1|18702.1|18731.3|18706.3|18714.2|18689.2|0
1745451900000|2025-04-23 23:45:00|18726.4|18701.4|18728.2|18703.2|18732.4|18707.4|18724.9|18699.9|0
1745452200000|2025-04-23 23:50:00|18727.6|18702.6|18741.7|18716.7|18743.3|18718.3|18727.6|18702.6|0
1745452500000|2025-04-23 23:55:00|18740.8|18715.8|18739.3|18714.3|18751.8|18726.8|18738.6|18713.6|0
1745452800000|2025-04-24 00:00:00|18739.1|18714.1|18761.8|18736.8|18765.3|18740.3|18726.7|18701.7|0
1745453100000|2025-04-24 00:05:00|18760.8|18735.8|18765.7|18740.7|18770.6|18745.6|18747.6|18722.6|0
1745453400000|2025-04-24 00:10:00|18765.4|18740.4|18756.8|18731.8|18774.7|18749.7|18748.6|18723.6|0
1745453700000|2025-04-24 00:15:00|18754.7|18729.7|18764.1|18739.1|18767.3|18742.3|18744.6|18719.6|0
1745454000000|2025-04-24 00:20:00|18764.3|18739.3|18745.1|18720.1|18769.2|18744.2|18743.3|18718.3|0
1745454300000|2025-04-24 00:25:00|18745.3|18720.3|18741.1|18716.1|18747.7|18722.7|18738.1|18713.1|0
1745454600000|2025-04-24 00:30:00|18740.8|18715.8|18742.3|18717.3|18748.7|18723.7|18736.7|18711.7|0
1745454900000|2025-04-24 00:35:00|18740.3|18715.3|18746.7|18721.7|18749.8|18724.8|18733.1|18708.1|0
1745455200000|2025-04-24 00:40:00|18746.2|18721.2|18750.7|18725.7|18758.6|18733.6|18739.2|18714.2|0
1745455500000|2025-04-24 00:45:00|18752.2|18727.2|18743.3|18718.3|18752.7|18727.7|18740.2|18715.2|0
1745455800000|2025-04-24 00:50:00|18742.8|18717.8|18744.4|18719.4|18751.4|18726.4|18741.4|18716.4|0
1745456100000|2025-04-24 00:55:00|18742.9|18717.9|18740.6|18715.6|18748.6|18723.6|18736.1|18711.1|0
1745456400000|2025-04-24 01:00:00|18740.4|18715.4|18729.9|18704.9|18748.9|18723.9|18725.1|18700.1|0
1745456700000|2025-04-24 01:05:00|18730.1|18705.1|18738.2|18713.2|18741.3|18716.3|18722.6|18697.6|0
1745457000000|2025-04-24 01:10:00|18738.7|18713.7|18731.8|18706.8|18742.2|18717.2|18731.2|18706.2|0
1745457300000|2025-04-24 01:15:00|18731.9|18706.9|18713.8|18688.8|18735.1|18710.1|18711.9|18686.9|0
1745457600000|2025-04-24 01:20:00|18714.1|18689.1|18704.3|18679.3|18717.9|18692.9|18704.3|18679.3|0
1745457900000|2025-04-24 01:25:00|18701.1|18676.1|18709.2|18684.2|18710.7|18685.7|18697.6|18672.6|0
1745458200000|2025-04-24 01:30:00|18708.4|18683.4|18707.8|18682.8|18712.2|18687.2|18706.1|18681.1|0
1745458500000|2025-04-24 01:35:00|18708.1|18683.1|18728.7|18703.7|18731.6|18706.6|18707.9|18682.9|0
1745458800000|2025-04-24 01:40:00|18728.8|18703.8|18704.3|18679.3|18728.9|18703.9|18703.4|18678.4|0
1745459100000|2025-04-24 01:45:00|18703.9|18678.9|18715.3|18690.3|18720.6|18695.6|18701.6|18676.6|0
1745459400000|2025-04-24 01:50:00|18715.6|18690.6|18691.7|18666.7|18715.6|18690.6|18687.8|18662.8|0
1745459700000|2025-04-24 01:55:00|18690.6|18665.6|18670.4|18645.4|18695.4|18670.4|18670.4|18645.4|0
1745460000000|2025-04-24 02:00:00|18671.3|18646.3|18684.3|18659.3|18684.3|18659.3|18668.1|18643.1|0
1745460300000|2025-04-24 02:05:00|18684.8|18659.8|18682.1|18657.1|18686.2|18661.2|18680.6|18655.6|0
1745460600000|2025-04-24 02:10:00|18681.3|18656.3|18688.6|18663.6|18693.9|18668.9|18678.7|18653.7|0
1745460900000|2025-04-24 02:15:00|18688.4|18663.4|18684.7|18659.7|18694.6|18669.6|18672.2|18647.2|0
1745461200000|2025-04-24 02:20:00|18683.3|18658.3|18698.6|18673.6|18700.6|18675.6|18683.1|18658.1|0
1745461500000|2025-04-24 02:25:00|18698.4|18673.4|18702.9|18677.9|18702.9|18677.9|18695.9|18670.9|0
1745461800000|2025-04-24 02:30:00|18702.2|18677.2|18664.9|18639.9|18706.7|18681.7|18664.1|18639.1|0
1745462100000|2025-04-24 02:35:00|18665.4|18640.4|18659.2|18634.2|18666.4|18641.4|18656.1|18631.1|0
1745462400000|2025-04-24 02:40:00|18660.2|18635.2|18659.9|18634.9|18665.3|18640.3|18658.2|18633.2|0
1745462700000|2025-04-24 02:45:00|18660.2|18635.2|18655.9|18630.9|18662.4|18637.4|18654.7|18629.7|0
1745463000000|2025-04-24 02:50:00|18656.3|18631.3|18654.3|18629.3|18658.6|18633.6|18649.6|18624.6|0
1745463300000|2025-04-24 02:55:00|18653.6|18628.6|18648.2|18623.2|18653.8|18628.8|18646.6|18621.6|0
1745463600000|2025-04-24 03:00:00|18647.7|18622.7|18651.7|18626.7|18657.4|18632.4|18645.7|18620.7|0
1745463900000|2025-04-24 03:05:00|18651.6|18626.6|18654.2|18629.2|18657.3|18632.3|18647.4|18622.4|0
1745464200000|2025-04-24 03:10:00|18654.1|18629.1|18648.1|18623.1|18654.1|18629.1|18644.7|18619.7|0
1745464500000|2025-04-24 03:15:00|18648.3|18623.3|18645.6|18620.6|18654.3|18629.3|18641.4|18616.4|0
1745464800000|2025-04-24 03:20:00|18645.4|18620.4|18639.3|18614.3|18648.2|18623.2|18636.7|18611.7|0
1745465100000|2025-04-24 03:25:00|18639.4|18614.4|18642.7|18617.7|18643.1|18618.1|18636.4|18611.4|0
1745465400000|2025-04-24 03:30:00|18642.6|18617.6|18641.5|18616.5|18643.7|18618.7|18640.2|18615.2|0
1745465700000|2025-04-24 03:35:00|18641.8|18616.8|18650.2|18625.2|18659.2|18634.2|18637.6|18612.6|0
1745466000000|2025-04-24 03:40:00|18651.6|18626.6|18659.1|18634.1|18661.7|18636.7|18649.7|18624.7|0
1745466300000|2025-04-24 03:45:00|18659.2|18634.2|18660.2|18635.2|18661.6|18636.6|18657.5|18632.5|0
1745466600000|2025-04-24 03:50:00|18660.3|18635.3|18658.3|18633.3|18660.6|18635.6|18654.3|18629.3|0
1745466900000|2025-04-24 03:55:00|18659.2|18634.2|18657.8|18632.8|18662.7|18637.7|18656.8|18631.8|0
1745467200000|2025-04-24 04:00:00|18657.3|18632.3|18657.7|18632.7|18663.6|18638.6|18652|18627|0
1745467500000|2025-04-24 04:05:00|18658|18633|18649.7|18624.7|18659.5|18634.5|18644.7|18619.7|0
1745467800000|2025-04-24 04:10:00|18649.8|18624.8|18638.2|18613.2|18649.8|18624.8|18636.8|18611.8|0
1745468100000|2025-04-24 04:15:00|18638.1|18613.1|18629.8|18604.8|18640.5|18615.5|18621|18596|0
1745468400000|2025-04-24 04:20:00|18630.6|18605.6|18637.7|18612.7|18645.5|18620.5|18629.2|18604.2|0
1745468700000|2025-04-24 04:25:00|18639|18614|18629.7|18604.7|18643.7|18618.7|18629.7|18604.7|0
1745469000000|2025-04-24 04:30:00|18629.5|18604.5|18635|18610|18635.5|18610.5|18615.7|18590.7|0
1745469300000|2025-04-24 04:35:00|18635.2|18610.2|18643.6|18618.6|18643.8|18618.8|18634|18609|0
1745469600000|2025-04-24 04:40:00|18643.8|18618.8|18666.3|18641.3|18669.3|18644.3|18643.2|18618.2|0
1745469900000|2025-04-24 04:45:00|18666.7|18641.7|18665.3|18640.3|18669.6|18644.6|18661.2|18636.2|0
1745470200000|2025-04-24 04:50:00|18665.8|18640.8|18663.3|18638.3|18666.6|18641.6|18661.2|18636.2|0
1745470500000|2025-04-24 04:55:00|18663.2|18638.2|18664.1|18639.1|18665.5|18640.5|18662.1|18637.1|0
1745470800000|2025-04-24 05:00:00|18664.2|18639.2|18666.5|18641.5|18669.2|18644.2|18658.7|18633.7|0
1745471100000|2025-04-24 05:05:00|18666.7|18641.7|18676.3|18651.3|18681.8|18656.8|18662.6|18637.6|0
1745471400000|2025-04-24 05:10:00|18676.2|18651.2|18671.2|18646.2|18682|18657|18670.2|18645.2|0
1745471700000|2025-04-24 05:15:00|18671.5|18646.5|18659.6|18634.6|18675.2|18650.2|18657.6|18632.6|0
1745472000000|2025-04-24 05:20:00|18659.2|18634.2|18648|18623|18661.5|18636.5|18641.6|18616.6|0
1745472300000|2025-04-24 05:25:00|18647.7|18622.7|18648.7|18623.7|18650.3|18625.3|18644|18619|0
1745472600000|2025-04-24 05:30:00|18648.5|18623.5|18657|18632|18658.6|18633.6|18643.2|18618.2|0
1745472900000|2025-04-24 05:35:00|18657.2|18632.2|18668.3|18643.3|18669.2|18644.2|18655.3|18630.3|0
1745473200000|2025-04-24 05:40:00|18668.5|18643.5|18663|18638|18672.1|18647.1|18654.2|18629.2|0
1745473500000|2025-04-24 05:45:00|18662.6|18637.6|18668.8|18643.8|18675.2|18650.2|18662.3|18637.3|0
1745473800000|2025-04-24 05:50:00|18667.3|18642.3|18641.2|18616.2|18667.6|18642.6|18637|18612|0
1745474100000|2025-04-24 05:55:00|18641.3|18616.3|18611.8|18586.8|18641.3|18616.3|18582.1|18557.1|0
1745474400000|2025-04-24 06:00:00|18609.6|18584.6|18614.7|18589.7|18625.6|18600.6|18609.1|18584.1|0
1745474700000|2025-04-24 06:05:00|18613.7|18588.7|18629.1|18604.1|18631.2|18606.2|18607.2|18582.2|0
1745475000000|2025-04-24 06:10:00|18628.2|18603.2|18624.8|18599.8|18637.2|18612.2|18612.3|18587.3|0
1745475300000|2025-04-24 06:15:00|18625.1|18600.1|18638.6|18613.6|18638.6|18613.6|18625.1|18600.1|0
1745475600000|2025-04-24 06:20:00|18638.5|18613.5|18646.5|18621.5|18648.8|18623.8|18633|18608|0
1745475900000|2025-04-24 06:25:00|18647.1|18622.1|18674.8|18649.8|18676.7|18651.7|18647.1|18622.1|0
1745476200000|2025-04-24 06:30:00|18674.6|18649.6|18651|18626|18679.2|18654.2|18649|18624|0
1745476500000|2025-04-24 06:35:00|18651.3|18626.3|18643.8|18618.8|18652.1|18627.1|18637.2|18612.2|0
1745476800000|2025-04-24 06:40:00|18643.1|18618.1|18640.6|18615.6|18643.7|18618.7|18634.7|18609.7|0
1745477100000|2025-04-24 06:45:00|18640.1|18615.1|18641.8|18616.8|18649|18624|18637.7|18612.7|0
1745477400000|2025-04-24 06:50:00|18642.1|18617.1|18640.7|18615.7|18647.1|18622.1|18636.2|18611.2|0
1745477700000|2025-04-24 06:55:00|18640.2|18615.2|18644.5|18619.5|18646.7|18621.7|18637.6|18612.6|0
1745478000000|2025-04-24 07:00:00|18642.6|18617.6|18623.3|18598.3|18653|18628|18614.7|18589.7|0
1745478300000|2025-04-24 07:05:00|18623.2|18598.2|18621.1|18596.1|18626.1|18601.1|18579.3|18554.3|0
1745478600000|2025-04-24 07:10:00|18621.8|18596.8|18646.6|18621.6|18648.6|18623.6|18620.8|18595.8|0
1745478900000|2025-04-24 07:15:00|18646|18621|18642.8|18617.8|18652.3|18627.3|18629.5|18604.5|0
1745479200000|2025-04-24 07:20:00|18643.3|18618.3|18610.6|18585.6|18645.5|18620.5|18607.7|18582.7|0
1745479500000|2025-04-24 07:25:00|18610.1|18585.1|18601.6|18576.6|18614.3|18589.3|18589.1|18564.1|0
1745479800000|2025-04-24 07:30:00|18602.7|18577.7|18591.5|18566.5|18602.7|18577.7|18573.5|18548.5|0
1745480100000|2025-04-24 07:35:00|18590.7|18565.7|18581.5|18556.5|18598.8|18573.8|18577.8|18552.8|0
1745480400000|2025-04-24 07:40:00|18579.8|18554.8|18578.2|18553.2|18586.1|18561.1|18566.6|18541.6|0
1745480700000|2025-04-24 07:45:00|18576.6|18551.6|18571.6|18546.6|18590.5|18565.5|18562|18537|0
1745481000000|2025-04-24 07:50:00|18572.7|18547.7|18566.7|18541.7|18582.5|18557.5|18552|18527|0
1745481300000|2025-04-24 07:55:00|18566.6|18541.6|18576.7|18551.7|18585.7|18560.7|18566.1|18541.1|0
1745481600000|2025-04-24 08:00:00|18576.2|18551.2|18600.3|18575.3|18603.6|18578.6|18570.3|18545.3|0
1745481900000|2025-04-24 08:05:00|18600|18575|18556.7|18531.7|18600.7|18575.7|18553.2|18528.2|0
1745482200000|2025-04-24 08:10:00|18556.2|18531.2|18561|18536|18569.5|18544.5|18549|18524|0
1745482500000|2025-04-24 08:15:00|18560.7|18535.7|18555.2|18530.2|18573.6|18548.6|18552.2|18527.2|0
1745482800000|2025-04-24 08:20:00|18554|18529|18559.2|18534.2|18573.7|18548.7|18547.1|18522.1|0
1745483100000|2025-04-24 08:25:00|18559.1|18534.1|18535|18510|18560.6|18535.6|18535|18510|0
1745483400000|2025-04-24 08:30:00|18537.2|18512.2|18540.3|18515.3|18543.6|18518.6|18533.7|18508.7|0
1745483700000|2025-04-24 08:35:00|18541.2|18516.2|18530.2|18505.2|18542.7|18517.7|18521.5|18496.5|0
1745484000000|2025-04-24 08:40:00|18529.7|18504.7|18516|18491|18530.1|18505.1|18500.3|18475.3|0
1745484300000|2025-04-24 08:45:00|18515.8|18490.8|18510.6|18485.6|18521.1|18496.1|18497.5|18472.5|0
1745484600000|2025-04-24 08:50:00|18509.2|18484.2|18515|18490|18516|18491|18496.2|18471.2|0
1745484900000|2025-04-24 08:55:00|18514.7|18489.7|18530.7|18505.7|18532.7|18507.7|18514.7|18489.7|0
1745485200000|2025-04-24 09:00:00|18530.2|18505.2|18541.7|18516.7|18542.7|18517.7|18530.2|18505.2|0
1745485500000|2025-04-24 09:05:00|18542.6|18517.6|18534.7|18509.7|18543.1|18518.1|18533.8|18508.8|0
1745485800000|2025-04-24 09:10:00|18535.2|18510.2|18548.7|18523.7|18550.1|18525.1|18533.2|18508.2|0
1745486100000|2025-04-24 09:15:00|18548.3|18523.3|18547.3|18522.3|18557.1|18532.1|18542.5|18517.5|0
1745486400000|2025-04-24 09:20:00|18547.5|18522.5|18554.8|18529.8|18558.5|18533.5|18541.2|18516.2|0
1745486700000|2025-04-24 09:25:00|18554.7|18529.7|18555.3|18530.3|18559.8|18534.8|18552.8|18527.8|0
1745487000000|2025-04-24 09:30:00|18555.7|18530.7|18565.5|18540.5|18566.1|18541.1|18552.8|18527.8|0
1745487300000|2025-04-24 09:35:00|18566|18541|18559.6|18534.6|18568.5|18543.5|18556|18531|0
1745487600000|2025-04-24 09:40:00|18553.7|18528.7|18578.5|18553.5|18583.3|18558.3|18553.3|18528.3|0
1745487900000|2025-04-24 09:45:00|18578.3|18553.3|18587|18562|18594.6|18569.6|18574.8|18549.8|0
1745488200000|2025-04-24 09:50:00|18586.8|18561.8|18580.8|18555.8|18588.1|18563.1|18576.2|18551.2|0
1745488500000|2025-04-24 09:55:00|18580.6|18555.6|18594.7|18569.7|18594.7|18569.7|18580.6|18555.6|0
1745488800000|2025-04-24 10:00:00|18597.8|18572.8|18601.3|18576.3|18611.2|18586.2|18595.1|18570.1|0
1745489100000|2025-04-24 10:05:00|18602.3|18577.3|18616.5|18591.5|18628.5|18603.5|18602|18577|0
1745489400000|2025-04-24 10:10:00|18616.1|18591.1|18609|18584|18616.1|18591.1|18603.7|18578.7|0
1745489700000|2025-04-24 10:15:00|18609.5|18584.5|18601.1|18576.1|18613.3|18588.3|18598.5|18573.5|0
1745490000000|2025-04-24 10:20:00|18601.3|18576.3|18599.5|18574.5|18618.6|18593.6|18598|18573|0
1745490300000|2025-04-24 10:25:00|18598.8|18573.8|18617.7|18592.7|18618.6|18593.6|18598.1|18573.1|0
1745490600000|2025-04-24 10:30:00|18617.8|18592.8|18643.7|18618.7|18645.5|18620.5|18615.7|18590.7|0
1745490900000|2025-04-24 10:35:00|18643|18618|18650.3|18625.3|18650.6|18625.6|18634.2|18609.2|0
1745491200000|2025-04-24 10:40:00|18652.5|18627.5|18680.6|18655.6|18681.3|18656.3|18651.2|18626.2|0
1745491500000|2025-04-24 10:45:00|18680.5|18655.5|18678.8|18653.8|18692|18667|18669.1|18644.1|0
1745491800000|2025-04-24 10:50:00|18680.1|18655.1|18719.2|18694.2|18723.7|18698.7|18673.7|18648.7|0
1745492100000|2025-04-24 10:55:00|18718|18693|18717.7|18692.7|18739.2|18714.2|18711.5|18686.5|0
1745492400000|2025-04-24 11:00:00|18717.6|18692.6|18685.7|18660.7|18719.1|18694.1|18679.6|18654.6|0
1745492700000|2025-04-24 11:05:00|18680.2|18655.2|18682|18657|18689|18664|18677.3|18652.3|0
1745493000000|2025-04-24 11:10:00|18682.1|18657.1|18675.6|18650.6|18689.8|18664.8|18674.1|18649.1|0
1745493300000|2025-04-24 11:15:00|18676.6|18651.6|18653.8|18628.8|18678.3|18653.3|18647.7|18622.7|0
1745493600000|2025-04-24 11:20:00|18652|18627|18647.5|18622.5|18656.1|18631.1|18640.6|18615.6|0
1745493900000|2025-04-24 11:25:00|18648.5|18623.5|18651.5|18626.5|18668.3|18643.3|18642.6|18617.6|0
1745494200000|2025-04-24 11:30:00|18651.7|18626.7|18648.7|18623.7|18652.1|18627.1|18636.3|18611.3|0
1745494500000|2025-04-24 11:35:00|18649.1|18624.1|18644.8|18619.8|18697.5|18672.5|18631.3|18606.3|0
1745494800000|2025-04-24 11:40:00|18643.6|18618.6|18645.2|18620.2|18652.3|18627.3|18632|18607|0
1745495100000|2025-04-24 11:45:00|18646.2|18621.2|18649.6|18624.6|18659.1|18634.1|18645.3|18620.3|0
1745495400000|2025-04-24 11:50:00|18648.5|18623.5|18669.2|18644.2|18669.2|18644.2|18647.5|18622.5|0
1745495700000|2025-04-24 11:55:00|18669.5|18644.5|18672|18647|18674.2|18649.2|18659.3|18634.3|0
1745496000000|2025-04-24 12:00:00|18670.7|18645.7|18685.5|18660.5|18692.1|18667.1|18670.7|18645.7|0
1745496300000|2025-04-24 12:05:00|18685.2|18660.2|18691.3|18666.3|18691.7|18666.7|18679.7|18654.7|0
1745496600000|2025-04-24 12:10:00|18692.3|18667.3|18708.2|18683.2|18708.2|18683.2|18688.1|18663.1|0
1745496900000|2025-04-24 12:15:00|18706.7|18681.7|18723.7|18698.7|18727.3|18702.3|18706.7|18681.7|0
1745497200000|2025-04-24 12:20:00|18723.5|18698.5|18690.7|18665.7|18731.7|18706.7|18690.7|18665.7|0
1745497500000|2025-04-24 12:25:00|18691.6|18666.6|18704.7|18679.7|18708.1|18683.1|18684.6|18659.6|0
1745497800000|2025-04-24 12:30:00|18701.8|18676.8|18716.5|18691.5|18729.5|18704.5|18693.5|18668.5|0
1745498100000|2025-04-24 12:35:00|18717|18692|18758.1|18733.1|18759.3|18734.3|18713.2|18688.2|0
1745498400000|2025-04-24 12:40:00|18762.1|18737.1|18757.5|18732.5|18762.5|18737.5|18748.3|18723.3|0
1745498700000|2025-04-24 12:45:00|18756.6|18731.6|18748|18723|18760.2|18735.2|18725|18700|0
1745499000000|2025-04-24 12:50:00|18748.7|18723.7|18735.1|18710.1|18751.7|18726.7|18734|18709|0
1745499300000|2025-04-24 12:55:00|18736|18711|18752.3|18727.3|18754.1|18729.1|18733.8|18708.8|0
1745499600000|2025-04-24 13:00:00|18751.5|18726.5|18741.2|18716.2|18761|18736|18738.3|18713.3|0
1745499900000|2025-04-24 13:05:00|18742.8|18717.8|18728.5|18703.5|18749.5|18724.5|18725.1|18700.1|0
1745500200000|2025-04-24 13:10:00|18728|18703|18734.7|18709.7|18744.3|18719.3|18726.2|18701.2|0
1745500500000|2025-04-24 13:15:00|18734|18709|18740|18715|18748.5|18723.5|18729.3|18704.3|0
1745500800000|2025-04-24 13:20:00|18740.2|18715.2|18761.6|18736.6|18765.6|18740.6|18735.3|18710.3|0
1745501100000|2025-04-24 13:25:00|18764.6|18739.6|18775.2|18750.2|18777.2|18752.2|18740.8|18715.8|0
1745501400000|2025-04-24 13:30:00|18775.6|18750.6|18786|18761|18794.7|18769.7|18750.8|18725.8|0
1745501700000|2025-04-24 13:35:00|18785.3|18760.3|18803.8|18778.8|18804.7|18779.7|18748.5|18723.5|0
1745502000000|2025-04-24 13:40:00|18803.3|18778.3|18854.3|18829.3|18860.7|18835.7|18800.8|18775.8|0
1745502300000|2025-04-24 13:45:00|18855.2|18830.2|18881.3|18856.3|18890.5|18865.5|18855.1|18830.1|0
1745502600000|2025-04-24 13:50:00|18883.2|18858.2|18909.3|18884.3|18910.7|18885.7|18874.8|18849.8|0
1745502900000|2025-04-24 13:55:00|18908.6|18883.6|18954|18929|18961.5|18936.5|18895.2|18870.2|0
1745503200000|2025-04-24 14:00:00|18952.8|18927.8|18974.3|18949.3|18978.3|18953.3|18952.1|18927.1|0
1745503500000|2025-04-24 14:05:00|18975.7|18950.7|18999.1|18974.1|19007.3|18982.3|18971.8|18946.8|0
1745503800000|2025-04-24 14:10:00|18995.8|18970.8|18979.6|18954.6|18996.6|18971.6|18953|18928|0
1745504100000|2025-04-24 14:15:00|18980.3|18955.3|18992.2|18967.2|18996.8|18971.8|18959.2|18934.2|0
1745504400000|2025-04-24 14:20:00|18991|18966|19015.9|18990.9|19027.1|19002.1|18990.9|18965.9|0
1745504700000|2025-04-24 14:25:00|19017.3|18992.3|19039.3|19014.3|19041.1|19016.1|18998.1|18973.1|0
1745505000000|2025-04-24 14:30:00|19035.4|19010.4|19053.1|19028.1|19053.1|19028.1|19032.1|19007.1|0
1745505300000|2025-04-24 14:35:00|19053.6|19028.6|19052.6|19027.6|19078.8|19053.8|19042.3|19017.3|0
1745505600000|2025-04-24 14:40:00|19051.6|19026.6|19022.6|18997.6|19059.6|19034.6|19012|18987|0
1745505900000|2025-04-24 14:45:00|19022.8|18997.8|19021.9|18996.9|19025.9|19000.9|18988.4|18963.4|0
1745506200000|2025-04-24 14:50:00|19024.9|18999.9|19029.3|19004.3|19035.5|19010.5|19002.9|18977.9|0
1745506500000|2025-04-24 14:55:00|19030.1|19005.1|19040.9|19015.9|19047.9|19022.9|19028.3|19003.3|0
1745506800000|2025-04-24 15:00:00|19041.1|19016.1|19059.1|19034.1|19059.1|19034.1|19021.6|18996.6|0
1745507100000|2025-04-24 15:05:00|19060.4|19035.4|19067.5|19042.5|19073.6|19048.6|19051.9|19026.9|0
1745507400000|2025-04-24 15:10:00|19068.3|19043.3|19093.5|19068.5|19107.5|19082.5|19067|19042|0
1745507700000|2025-04-24 15:15:00|19094.4|19069.4|19077.4|19052.4|19104.4|19079.4|19076.6|19051.6|0
1745508000000|2025-04-24 15:20:00|19078|19053|19061.8|19036.8|19087.3|19062.3|19050.3|19025.3|0
1745508300000|2025-04-24 15:25:00|19063.9|19038.9|19047|19022|19074|19049|19033.4|19008.4|0
1745508600000|2025-04-24 15:30:00|19049.9|19024.9|19065.8|19040.8|19065.8|19040.8|19023.3|18998.3|0
1745508900000|2025-04-24 15:35:00|19065.1|19040.1|19069.3|19044.3|19079|19054|19052.5|19027.5|0
1745509200000|2025-04-24 15:40:00|19067.5|19042.5|19053.4|19028.4|19085.1|19060.1|19050.9|19025.9|0
1745509500000|2025-04-24 15:45:00|19052.6|19027.6|19074.3|19049.3|19077.1|19052.1|19044.9|19019.9|0
1745509800000|2025-04-24 15:50:00|19073.6|19048.6|19104.6|19079.6|19108.6|19083.6|19057.4|19032.4|0
1745510100000|2025-04-24 15:55:00|19104.9|19079.9|19062.4|19037.4|19113.4|19088.4|19051.1|19026.1|0
1745510400000|2025-04-24 16:00:00|19065|19040|19066.9|19041.9|19077.6|19052.6|19047.9|19022.9|0
1745510700000|2025-04-24 16:05:00|19067.3|19042.3|19046.8|19021.8|19069.4|19044.4|19040.6|19015.6|0
1745511000000|2025-04-24 16:10:00|19046.4|19021.4|19090.9|19065.9|19091.8|19066.8|19046.4|19021.4|0
1745511300000|2025-04-24 16:15:00|19090.4|19065.4|19116.6|19091.6|19121.6|19096.6|19084.5|19059.5|0
1745511600000|2025-04-24 16:20:00|19117|19092|19103.1|19078.1|19129.6|19104.6|19103.1|19078.1|0
1745511900000|2025-04-24 16:25:00|19103.5|19078.5|19126.6|19101.6|19142.9|19117.9|19094.1|19069.1|0
1745512200000|2025-04-24 16:30:00|19127.5|19102.5|19147.8|19122.8|19154.8|19129.8|19121.6|19096.6|0
1745512500000|2025-04-24 16:35:00|19147.6|19122.6|19153.9|19128.9|19165.3|19140.3|19142.9|19117.9|0
1745512800000|2025-04-24 16:40:00|19151.9|19126.9|19139.6|19114.6|19159.4|19134.4|19133.5|19108.5|0
1745513100000|2025-04-24 16:45:00|19140.9|19115.9|19137.1|19112.1|19143.4|19118.4|19118.4|19093.4|0
1745513400000|2025-04-24 16:50:00|19137.5|19112.5|19141.5|19116.5|19145.5|19120.5|19130.6|19105.6|0
1745513700000|2025-04-24 16:55:00|19143.4|19118.4|19161|19136|19177.3|19152.3|19143.3|19118.3|0
1745514000000|2025-04-24 17:00:00|19162.1|19137.1|19151.4|19126.4|19162.1|19137.1|19134.9|19109.9|0
1745514300000|2025-04-24 17:05:00|19152.3|19127.3|19136.1|19111.1|19159|19134|19134.9|19109.9|0
1745514600000|2025-04-24 17:10:00|19138|19113|19150.6|19125.6|19156.3|19131.3|19137.5|19112.5|0
1745514900000|2025-04-24 17:15:00|19150|19125|19114|19089|19151.2|19126.2|19103.8|19078.8|0
1745515200000|2025-04-24 17:20:00|19114.1|19089.1|19143.2|19118.2|19143.8|19118.8|19105.1|19080.1|0
1745515500000|2025-04-24 17:25:00|19143.6|19118.6|19151.7|19126.7|19159.8|19134.8|19143.6|19118.6|0
1745515800000|2025-04-24 17:30:00|19151.8|19126.8|19134.8|19109.8|19170.4|19145.4|19132.6|19107.6|0
1745516100000|2025-04-24 17:35:00|19135.1|19110.1|19140.4|19115.4|19147.4|19122.4|19125.8|19100.8|0
1745516400000|2025-04-24 17:40:00|19141.3|19116.3|19131.2|19106.2|19147.2|19122.2|19119.1|19094.1|0
1745516700000|2025-04-24 17:45:00|19132.7|19107.7|19146.3|19121.3|19148.4|19123.4|19119.6|19094.6|0
1745517000000|2025-04-24 17:50:00|19146.9|19121.9|19169.4|19144.4|19170.4|19145.4|19138.4|19113.4|0
1745517300000|2025-04-24 17:55:00|19169.3|19144.3|19163.3|19138.3|19169.6|19144.6|19154.9|19129.9|0
1745517600000|2025-04-24 18:00:00|19162|19137|19166.7|19141.7|19182.2|19157.2|19160.2|19135.2|0
1745517900000|2025-04-24 18:05:00|19166.6|19141.6|19175.6|19150.6|19185.5|19160.5|19160.3|19135.3|0
1745518200000|2025-04-24 18:10:00|19173.6|19148.6|19175.1|19150.1|19177.8|19152.8|19162.8|19137.8|0
1745518500000|2025-04-24 18:15:00|19174.4|19149.4|19175.3|19150.3|19186.3|19161.3|19158.3|19133.3|0
1745518800000|2025-04-24 18:20:00|19175.8|19150.8|19179.2|19154.2|19182.6|19157.6|19162.1|19137.1|0
1745519100000|2025-04-24 18:25:00|19179.8|19154.8|19183.6|19158.6|19189.9|19164.9|19177.7|19152.7|0
1745519400000|2025-04-24 18:30:00|19183.3|19158.3|19201.4|19176.4|19203.4|19178.4|19180.6|19155.6|0
1745519700000|2025-04-24 18:35:00|19200.1|19175.1|19212.6|19187.6|19213.3|19188.3|19198.8|19173.8|0
1745520000000|2025-04-24 18:40:00|19213.1|19188.1|19202.1|19177.1|19214.7|19189.7|19197.6|19172.6|0
1745520300000|2025-04-24 18:45:00|19204.2|19179.2|19212.4|19187.4|19215.2|19190.2|19195.4|19170.4|0
1745520600000|2025-04-24 18:50:00|19210.5|19185.5|19212.1|19187.1|19223.1|19198.1|19207|19182|0
1745520900000|2025-04-24 18:55:00|19211.4|19186.4|19191.9|19166.9|19213|19188|19191.8|19166.8|0
1745521200000|2025-04-24 19:00:00|19191.2|19166.2|19155.6|19130.6|19192.1|19167.1|19153.5|19128.5|0
1745521500000|2025-04-24 19:05:00|19156.1|19131.1|19153.4|19128.4|19168.4|19143.4|19149|19124|0
1745521800000|2025-04-24 19:10:00|19153.5|19128.5|19142.3|19117.3|19157.2|19132.2|19120.3|19095.3|0
1745522100000|2025-04-24 19:15:00|19143.3|19118.3|19167.7|19142.7|19173.5|19148.5|19139.5|19114.5|0
1745522400000|2025-04-24 19:20:00|19166.7|19141.7|19157.1|19132.1|19182.6|19157.6|19154|19129|0
1745522700000|2025-04-24 19:25:00|19156.6|19131.6|19138.2|19113.2|19170.7|19145.7|19135.8|19110.8|0
1745523000000|2025-04-24 19:30:00|19138.7|19113.7|19151.9|19126.9|19160.4|19135.4|19135.4|19110.4|0
1745523300000|2025-04-24 19:35:00|19152.2|19127.2|19175.7|19150.7|19180.8|19155.8|19140.3|19115.3|0
1745523600000|2025-04-24 19:40:00|19174.5|19149.5|19188.5|19163.5|19195.2|19170.2|19172.3|19147.3|0
1745523900000|2025-04-24 19:45:00|19189|19164|19215.8|19190.8|19218.7|19193.7|19186.8|19161.8|0
1745524200000|2025-04-24 19:50:00|19217.1|19192.1|19227.7|19202.7|19234|19209|19189.5|19164.5|0
1745524500000|2025-04-24 19:55:00|19226.6|19201.6|19217.8|19192.8|19234.1|19209.1|19211.6|19186.6|0
1745524800000|2025-04-24 20:00:00|19217.3|19192.3|19263.5|19238.5|19314|19289|19211.2|19186.2|0
1745525100000|2025-04-24 20:05:00|19264.7|19239.7|19261.7|19236.7|19272.5|19247.5|19239.2|19214.2|0
1745525400000|2025-04-24 20:10:00|19259.2|19234.2|19251|19226|19260.2|19235.2|19239.7|19214.7|0
1745525700000|2025-04-24 20:15:00|19250.7|19225.7|19231.2|19206.2|19256.5|19231.5|19226.5|19201.5|0
1745526000000|2025-04-24 20:20:00|19231.5|19206.5|19232|19207|19237.5|19212.5|19221|19196|0
1745526300000|2025-04-24 20:25:00|19232.7|19207.7|19237.2|19212.2|19250.7|19225.7|19230.7|19205.7|0
1745526600000|2025-04-24 20:30:00|19238.5|19213.5|19239.7|19214.7|19240.7|19215.7|19224.7|19199.7|0
1745526900000|2025-04-24 20:35:00|19237.7|19212.7|19261.2|19236.2|19261.7|19236.7|19237.2|19212.2|0
1745527200000|2025-04-24 20:40:00|19260.5|19235.5|19259.5|19234.5|19272.2|19247.2|19259.5|19234.5|0
1745527500000|2025-04-24 20:45:00|19258.7|19233.7|19244.2|19219.2|19259.2|19234.2|19241.7|19216.7|0
1745527800000|2025-04-24 20:50:00|19243.5|19218.5|19260.5|19235.5|19265.2|19240.2|19241.7|19216.7|0
1745528100000|2025-04-24 20:55:00|19259.7|19234.7|19248.3|19223.3|19262.2|19237.2|19228.5|19203.5|0
1745528400000|2025-04-24 21:00:00|19246.6|19221.6|19265.4|19240.4|19265.4|19240.4|19244.2|19219.2|0
1745528700000|2025-04-24 21:05:00|19265.3|19240.3|19283.6|19258.6|19287.3|19262.3|19264.9|19239.9|0
1745529000000|2025-04-24 21:10:00|19282|19257|19289.8|19264.8|19290.7|19265.7|19279.8|19254.8|0
1745529300000|2025-04-24 21:15:00|19289.3|19264.3|19299|19274|19299|19274|19288.7|19263.7|0
1745529600000|2025-04-24 21:20:00|19298|19273|19298.1|19273.1|19299|19274|19289.7|19264.7|0
1745529900000|2025-04-24 21:25:00|19299.1|19274.1|19295.1|19270.1|19299.2|19274.2|19291.4|19266.4|0
1745530200000|2025-04-24 21:30:00|19296.7|19271.7|19293.1|19268.1|19296.7|19271.7|19291.2|19266.2|0
1745530500000|2025-04-24 21:35:00|19293.2|19268.2|19301.9|19276.9|19302.8|19277.8|19293.2|19268.2|0
1745530800000|2025-04-24 21:40:00|19302|19277|19304.1|19279.1|19305.6|19280.6|19301.9|19276.9|0
1745531100000|2025-04-24 21:45:00|19304|19279|19308.3|19283.3|19311.7|19286.7|19304|19279|0
1745531400000|2025-04-24 21:50:00|19307.9|19282.9|19312.4|19287.4|19312.4|19287.4|19307.7|19282.7|0
1745531700000|2025-04-24 21:55:00|19312.5|19287.5|19314.8|19289.8|19318.6|19293.6|19311.7|19286.7|0
1745532000000|2025-04-24 22:00:00|19326.8|19301.8|19268.4|19243.4|19326.8|19301.8|19266.4|19241.4|0
1745532300000|2025-04-24 22:05:00|19267.4|19242.4|19269.1|19244.1|19283.2|19258.2|19266.7|19241.7|0
1745532600000|2025-04-24 22:10:00|19270.3|19245.3|19282.8|19257.8|19282.8|19257.8|19259.8|19234.8|0
1745532900000|2025-04-24 22:15:00|19282.9|19257.9|19295.9|19270.9|19303.2|19278.2|19282.9|19257.9|0
1745533200000|2025-04-24 22:20:00|19295.4|19270.4|19303.8|19278.8|19306.6|19281.6|19291.2|19266.2|0
1745533500000|2025-04-24 22:25:00|19304.3|19279.3|19309.1|19284.1|19312.2|19287.2|19302.4|19277.4|0
1745533800000|2025-04-24 22:30:00|19309.7|19284.7|19300.7|19275.7|19313.4|19288.4|19297.1|19272.1|0
1745534100000|2025-04-24 22:35:00|19300.3|19275.3|19311.3|19286.3|19312.8|19287.8|19293.9|19268.9|0
1745534400000|2025-04-24 22:40:00|19311.4|19286.4|19315.9|19290.9|19320.1|19295.1|19310.9|19285.9|0
1745534700000|2025-04-24 22:45:00|19315.6|19290.6|19319.4|19294.4|19319.7|19294.7|19314.4|19289.4|0
1745535000000|2025-04-24 22:50:00|19319.3|19294.3|19307.4|19282.4|19319.4|19294.4|19305.8|19280.8|0
1745535300000|2025-04-24 22:55:00|19307.1|19282.1|19310.6|19285.6|19313.8|19288.8|19301.6|19276.6|0
1745535600000|2025-04-24 23:00:00|19310.7|19285.7|19305.2|19280.2|19317.1|19292.1|19302.7|19277.7|0
1745535900000|2025-04-24 23:05:00|19304.7|19279.7|19306.7|19281.7|19307.8|19282.8|19302.3|19277.3|0
1745536200000|2025-04-24 23:10:00|19306.1|19281.1|19313.3|19288.3|19313.9|19288.9|19304.2|19279.2|0
1745536500000|2025-04-24 23:15:00|19313.6|19288.6|19307.8|19282.8|19314.8|19289.8|19302.6|19277.6|0
1745536800000|2025-04-24 23:20:00|19307.7|19282.7|19314.1|19289.1|19325.3|19300.3|19305.9|19280.9|0
1745537100000|2025-04-24 23:25:00|19314.2|19289.2|19322.1|19297.1|19336.8|19311.8|19312.9|19287.9|0
1745537400000|2025-04-24 23:30:00|19323.6|19298.6|19330.2|19305.2|19334.7|19309.7|19323.6|19298.6|0
1745537700000|2025-04-24 23:35:00|19329.8|19304.8|19319.2|19294.2|19330.4|19305.4|19312.6|19287.6|0
1745538000000|2025-04-24 23:40:00|19320.3|19295.3|19331.9|19306.9|19332.4|19307.4|19314.8|19289.8|0
1745538300000|2025-04-24 23:45:00|19331.3|19306.3|19330.6|19305.6|19340.3|19315.3|19329.1|19304.1|0
1745538600000|2025-04-24 23:50:00|19331.2|19306.2|19309.7|19284.7|19331.8|19306.8|19309.6|19284.6|0
1745538900000|2025-04-24 23:55:00|19310.1|19285.1|19319.6|19294.6|19323.6|19298.6|19309.8|19284.8|0
1745539200000|2025-04-25 00:00:00|19319.2|19294.2|19312.8|19287.8|19325.3|19300.3|19305.8|19280.8|0
1745539500000|2025-04-25 00:05:00|19312.7|19287.7|19314.2|19289.2|19329.1|19304.1|19311.8|19286.8|0
1745539800000|2025-04-25 00:10:00|19314.1|19289.1|19303.6|19278.6|19314.9|19289.9|19296.2|19271.2|0
1745540100000|2025-04-25 00:15:00|19304.4|19279.4|19313.8|19288.8|19314.2|19289.2|19300.6|19275.6|0
1745540400000|2025-04-25 00:20:00|19313.7|19288.7|19327.7|19302.7|19329.2|19304.2|19313.7|19288.7|0
1745540700000|2025-04-25 00:25:00|19327.4|19302.4|19338.2|19313.2|19345.8|19320.8|19326.8|19301.8|0
1745541000000|2025-04-25 00:30:00|19337.3|19312.3|19342.8|19317.8|19344.2|19319.2|19336.1|19311.1|0
1745541300000|2025-04-25 00:35:00|19343.1|19318.1|19344.6|19319.6|19352.6|19327.6|19340.4|19315.4|0
1745541600000|2025-04-25 00:40:00|19343.4|19318.4|19339.7|19314.7|19348.3|19323.3|19334.9|19309.9|0
1745541900000|2025-04-25 00:45:00|19339.6|19314.6|19341.7|19316.7|19343.2|19318.2|19328.4|19303.4|0
1745542200000|2025-04-25 00:50:00|19341.4|19316.4|19360.3|19335.3|19367.3|19342.3|19340.9|19315.9|0
1745542500000|2025-04-25 00:55:00|19360.1|19335.1|19361.7|19336.7|19365.8|19340.8|19356.6|19331.6|0
1745542800000|2025-04-25 01:00:00|19361.3|19336.3|19360.3|19335.3|19366.7|19341.7|19358.4|19333.4|0
1745543100000|2025-04-25 01:05:00|19360.4|19335.4|19360.2|19335.2|19363.6|19338.6|19358.9|19333.9|0
1745543400000|2025-04-25 01:10:00|19360.4|19335.4|19368.3|19343.3|19370.1|19345.1|19359.2|19334.2|0
1745543700000|2025-04-25 01:15:00|19368.4|19343.4|19338.6|19313.6|19370.7|19345.7|19338.4|19313.4|0
1745544000000|2025-04-25 01:20:00|19337.7|19312.7|19328.3|19303.3|19338.1|19313.1|19326.1|19301.1|0
1745544300000|2025-04-25 01:25:00|19327.2|19302.2|19316.6|19291.6|19328.4|19303.4|19312.6|19287.6|0
1745544600000|2025-04-25 01:30:00|19314.9|19289.9|19309.2|19284.2|19314.9|19289.9|19307.6|19282.6|0
1745544900000|2025-04-25 01:35:00|19309.4|19284.4|19341.4|19316.4|19341.6|19316.6|19308.8|19283.8|0
1745545200000|2025-04-25 01:40:00|19341.6|19316.6|19350.7|19325.7|19356.7|19331.7|19336.3|19311.3|0
1745545500000|2025-04-25 01:45:00|19351.2|19326.2|19323.1|19298.1|19352.9|19327.9|19323.1|19298.1|0
1745545800000|2025-04-25 01:50:00|19322.1|19297.1|19317.3|19292.3|19326.3|19301.3|19313.7|19288.7|0
1745546100000|2025-04-25 01:55:00|19316.6|19291.6|19315.9|19290.9|19320.7|19295.7|19314.8|19289.8|0
1745546400000|2025-04-25 02:00:00|19318.9|19293.9|19323.6|19298.6|19327.7|19302.7|19318.4|19293.4|0
1745546700000|2025-04-25 02:05:00|19323.3|19298.3|19316.6|19291.6|19324.2|19299.2|19316.6|19291.6|0
1745547000000|2025-04-25 02:10:00|19317.6|19292.6|19312.9|19287.9|19324.4|19299.4|19312.6|19287.6|0
1745547300000|2025-04-25 02:15:00|19312.8|19287.8|19301.8|19276.8|19313.9|19288.9|19297.7|19272.7|0
1745547600000|2025-04-25 02:20:00|19302.3|19277.3|19282.9|19257.9|19302.3|19277.3|19281.4|19256.4|0
1745547900000|2025-04-25 02:25:00|19283.3|19258.3|19282.7|19257.7|19291.1|19266.1|19281.4|19256.4|0
1745548200000|2025-04-25 02:30:00|19282.8|19257.8|19271.6|19246.6|19284.9|19259.9|19269.8|19244.8|0
1745548500000|2025-04-25 02:35:00|19273.3|19248.3|19283.4|19258.4|19285.8|19260.8|19273.2|19248.2|0
1745548800000|2025-04-25 02:40:00|19282.8|19257.8|19274.1|19249.1|19283.9|19258.9|19271.8|19246.8|0
1745549100000|2025-04-25 02:45:00|19274.6|19249.6|19282.3|19257.3|19282.6|19257.6|19271.2|19246.2|0
1745549400000|2025-04-25 02:50:00|19282.2|19257.2|19282.2|19257.2|19286.2|19261.2|19271.3|19246.3|0
1745549700000|2025-04-25 02:55:00|19282.9|19257.9|19289.3|19264.3|19292.7|19267.7|19281.4|19256.4|0
1745550000000|2025-04-25 03:00:00|19288.8|19263.8|19284.3|19259.3|19291.6|19266.6|19280.4|19255.4|0
1745550300000|2025-04-25 03:05:00|19284.4|19259.4|19280.9|19255.9|19288.3|19263.3|19279.2|19254.2|0
1745550600000|2025-04-25 03:10:00|19281.2|19256.2|19277.7|19252.7|19284.7|19259.7|19272.6|19247.6|0
1745550900000|2025-04-25 03:15:00|19278.4|19253.4|19289.2|19264.2|19295.6|19270.6|19278.2|19253.2|0
1745551200000|2025-04-25 03:20:00|19289.6|19264.6|19309.6|19284.6|19322.8|19297.8|19287.7|19262.7|0
1745551500000|2025-04-25 03:25:00|19306.9|19281.9|19311.3|19286.3|19318.4|19293.4|19304.3|19279.3|0
1745551800000|2025-04-25 03:30:00|19311.6|19286.6|19335.8|19310.8|19337.2|19312.2|19310.8|19285.8|0
1745552100000|2025-04-25 03:35:00|19334.7|19309.7|19336.8|19311.8|19339.6|19314.6|19326.6|19301.6|0
1745552400000|2025-04-25 03:40:00|19336.1|19311.1|19325.1|19300.1|19341.6|19316.6|19324.9|19299.9|0
1745552700000|2025-04-25 03:45:00|19325.4|19300.4|19343.8|19318.8|19347.8|19322.8|19321.6|19296.6|0
1745553000000|2025-04-25 03:50:00|19344.1|19319.1|19354.1|19329.1|19356.9|19331.9|19337.7|19312.7|0
1745553300000|2025-04-25 03:55:00|19354.2|19329.2|19351.5|19326.5|19357.9|19332.9|19342.6|19317.6|0
1745553600000|2025-04-25 04:00:00|19351|19326|19353.5|19328.5|19353.7|19328.7|19342.1|19317.1|0
1745553900000|2025-04-25 04:05:00|19353.4|19328.4|19382.2|19357.2|19386.6|19361.6|19348.9|19323.9|0
1745554200000|2025-04-25 04:10:00|19382.4|19357.4|19390.4|19365.4|19393.2|19368.2|19376|19351|0
1745554500000|2025-04-25 04:15:00|19389.9|19364.9|19376.5|19351.5|19400.4|19375.4|19375.6|19350.6|0
1745554800000|2025-04-25 04:20:00|19376.4|19351.4|19356.5|19331.5|19376.4|19351.4|19355.9|19330.9|0
1745555100000|2025-04-25 04:25:00|19356.6|19331.6|19330|19305|19356.6|19331.6|19325|19300|0
1745555400000|2025-04-25 04:30:00|19330.6|19305.6|19317.6|19292.6|19334|19309|19308|19283|0
1745555700000|2025-04-25 04:35:00|19318.1|19293.1|19307.7|19282.7|19322.4|19297.4|19302.9|19277.9|0
1745556000000|2025-04-25 04:40:00|19308.1|19283.1|19331.7|19306.7|19331.7|19306.7|19308.1|19283.1|0
1745556300000|2025-04-25 04:45:00|19329|19304|19332.5|19307.5|19338.4|19313.4|19325|19300|0
1745556600000|2025-04-25 04:50:00|19333.1|19308.1|19326.4|19301.4|19335.9|19310.9|19323.1|19298.1|0
1745556900000|2025-04-25 04:55:00|19326.2|19301.2|19312.4|19287.4|19327.9|19302.9|19303|19278|0
1745557200000|2025-04-25 05:00:00|19312.7|19287.7|19318.1|19293.1|19321|19296|19308.5|19283.5|0
1745557500000|2025-04-25 05:05:00|19318.2|19293.2|19327.7|19302.7|19327.7|19302.7|19315.6|19290.6|0
1745557800000|2025-04-25 05:10:00|19329.5|19304.5|19332.9|19307.9|19337.7|19312.7|19324.5|19299.5|0
1745558100000|2025-04-25 05:15:00|19331.6|19306.6|19332.1|19307.1|19337.1|19312.1|19326.9|19301.9|0
1745558400000|2025-04-25 05:20:00|19331.5|19306.5|19324.6|19299.6|19332.6|19307.6|19321.2|19296.2|0
1745558700000|2025-04-25 05:25:00|19324.2|19299.2|19315.7|19290.7|19324.5|19299.5|19309.7|19284.7|0
1745559000000|2025-04-25 05:30:00|19315|19290|19316|19291|19319.1|19294.1|19309.2|19284.2|0
1745559300000|2025-04-25 05:35:00|19316.1|19291.1|19328.2|19303.2|19331.7|19306.7|19314.5|19289.5|0
1745559600000|2025-04-25 05:40:00|19328.6|19303.6|19326.9|19301.9|19328.6|19303.6|19316.5|19291.5|0
1745559900000|2025-04-25 05:45:00|19327.7|19302.7|19323.9|19298.9|19331.6|19306.6|19315.9|19290.9|0
1745560200000|2025-04-25 05:50:00|19323.4|19298.4|19308.4|19283.4|19324.2|19299.2|19304.2|19279.2|0
1745560500000|2025-04-25 05:55:00|19308.1|19283.1|19315.4|19290.4|19315.7|19290.7|19298.9|19273.9|0
1745560800000|2025-04-25 06:00:00|19317.5|19292.5|19320.9|19295.9|19322.4|19297.4|19306.5|19281.5|0
1745561100000|2025-04-25 06:05:00|19321.6|19296.6|19349.5|19324.5|19349.7|19324.7|19321.6|19296.6|0
1745561400000|2025-04-25 06:10:00|19349.4|19324.4|19336.4|19311.4|19356.7|19331.7|19336.1|19311.1|0
1745561700000|2025-04-25 06:15:00|19335.4|19310.4|19326.5|19301.5|19336|19311|19321|19296|0
1745562000000|2025-04-25 06:20:00|19325.9|19300.9|19320.4|19295.4|19326.6|19301.6|19312.5|19287.5|0
1745562300000|2025-04-25 06:25:00|19319.1|19294.1|19334.7|19309.7|19334.7|19309.7|19317|19292|0
1745562600000|2025-04-25 06:30:00|19334.6|19309.6|19337.6|19312.6|19340.7|19315.7|19325.9|19300.9|0
1745562900000|2025-04-25 06:35:00|19337.5|19312.5|19349.1|19324.1|19351.5|19326.5|19335.2|19310.2|0
1745563200000|2025-04-25 06:40:00|19349.4|19324.4|19359.2|19334.2|19363.9|19338.9|19346.4|19321.4|0
1745563500000|2025-04-25 06:45:00|19358|19333|19358|19333|19364.9|19339.9|19351.4|19326.4|0
1745563800000|2025-04-25 06:50:00|19357.9|19332.9|19371.1|19346.1|19378.4|19353.4|19356.4|19331.4|0
1745564100000|2025-04-25 06:55:00|19371.2|19346.2|19366.1|19341.1|19371.2|19346.2|19359.1|19334.1|0
1745564400000|2025-04-25 07:00:00|19367|19342|19355.6|19330.6|19369.4|19344.4|19350.4|19325.4|0
1745564700000|2025-04-25 07:05:00|19354.4|19329.4|19363.1|19338.1|19368.1|19343.1|19350.1|19325.1|0
1745565000000|2025-04-25 07:10:00|19362.7|19337.7|19296.2|19271.2|19366.5|19341.5|19292.4|19267.4|0
1745565300000|2025-04-25 07:15:00|19297.6|19272.6|19297.6|19272.6|19332.6|19307.6|19293.5|19268.5|0
1745565600000|2025-04-25 07:20:00|19298.4|19273.4|19310.2|19285.2|19324.7|19299.7|19295|19270|0
1745565900000|2025-04-25 07:25:00|19309.2|19284.2|19308.1|19283.1|19320.6|19295.6|19300|19275|0
1745566200000|2025-04-25 07:30:00|19306.2|19281.2|19288.4|19263.4|19312.4|19287.4|19278|19253|0
1745566500000|2025-04-25 07:35:00|19288|19263|19305.7|19280.7|19308.7|19283.7|19286.4|19261.4|0
1745566800000|2025-04-25 07:40:00|19304.6|19279.6|19310.6|19285.6|19315.5|19290.5|19300.7|19275.7|0
1745567100000|2025-04-25 07:45:00|19309.6|19284.6|19316.4|19291.4|19322.4|19297.4|19309|19284|0
1745567400000|2025-04-25 07:50:00|19315.5|19290.5|19314.1|19289.1|19325.5|19300.5|19312.2|19287.2|0
1745567700000|2025-04-25 07:55:00|19315|19290|19321.1|19296.1|19330.6|19305.6|19314.2|19289.2|0
1745568000000|2025-04-25 08:00:00|19324.6|19299.6|19316.1|19291.1|19340.7|19315.7|19309.5|19284.5|0
1745568300000|2025-04-25 08:05:00|19317.2|19292.2|19329.5|19304.5|19343.1|19318.1|19316.6|19291.6|0
1745568600000|2025-04-25 08:10:00|19329.4|19304.4|19317.7|19292.7|19330.5|19305.5|19302.6|19277.6|0
1745568900000|2025-04-25 08:15:00|19317.1|19292.1|19324.1|19299.1|19329.2|19304.2|19314.4|19289.4|0
1745569200000|2025-04-25 08:20:00|19324.4|19299.4|19328|19303|19330.7|19305.7|19316.6|19291.6|0
1745569500000|2025-04-25 08:25:00|19328.1|19303.1|19324.6|19299.6|19351.2|19326.2|19319.1|19294.1|0
1745569800000|2025-04-25 08:30:00|19324.9|19299.9|19308.7|19283.7|19327.9|19302.9|19303.7|19278.7|0
1745570100000|2025-04-25 08:35:00|19309.6|19284.6|19304.7|19279.7|19312.1|19287.1|19287.4|19262.4|0
1745570400000|2025-04-25 08:40:00|19305.4|19280.4|19304.9|19279.9|19312.6|19287.6|19298.2|19273.2|0
1745570700000|2025-04-25 08:45:00|19303|19278|19312.6|19287.6|19317.4|19292.4|19302.5|19277.5|0
1745571000000|2025-04-25 08:50:00|19313.1|19288.1|19326.2|19301.2|19335.5|19310.5|19311.4|19286.4|0
1745571300000|2025-04-25 08:55:00|19328.9|19303.9|19307.2|19282.2|19328.9|19303.9|19298.4|19273.4|0
1745571600000|2025-04-25 09:00:00|19307.6|19282.6|19280.6|19255.6|19307.6|19282.6|19271.9|19246.9|0
1745571900000|2025-04-25 09:05:00|19280|19255|19285.4|19260.4|19300.1|19275.1|19280|19255|0
1745572200000|2025-04-25 09:10:00|19285|19260|19274.9|19249.9|19285|19260|19272.4|19247.4|0
1745572500000|2025-04-25 09:15:00|19275.1|19250.1|19278.9|19253.9|19279.4|19254.4|19250.5|19225.5|0
1745572800000|2025-04-25 09:20:00|19279.1|19254.1|19290.6|19265.6|19294.6|19269.6|19277.1|19252.1|0
1745573100000|2025-04-25 09:25:00|19291.1|19266.1|19302.1|19277.1|19304.7|19279.7|19290.4|19265.4|0
1745573400000|2025-04-25 09:30:00|19302.5|19277.5|19302.1|19277.1|19304.6|19279.6|19292.4|19267.4|0
1745573700000|2025-04-25 09:35:00|19301.6|19276.6|19288.6|19263.6|19301.6|19276.6|19288.6|19263.6|0
1745574000000|2025-04-25 09:40:00|19287.5|19262.5|19275.6|19250.6|19290.2|19265.2|19273|19248|0
1745574300000|2025-04-25 09:45:00|19275.7|19250.7|19283.4|19258.4|19283.4|19258.4|19270.7|19245.7|0
1745574600000|2025-04-25 09:50:00|19284.6|19259.6|19300.9|19275.9|19301.1|19276.1|19284.6|19259.6|0
1745574900000|2025-04-25 09:55:00|19300.6|19275.6|19300|19275|19304.4|19279.4|19293.2|19268.2|0
1745575200000|2025-04-25 10:00:00|19300.5|19275.5|19281.9|19256.9|19300.5|19275.5|19277.6|19252.6|0
1745575500000|2025-04-25 10:05:00|19280.6|19255.6|19260.1|19235.1|19287.2|19262.2|19258.1|19233.1|0
1745575800000|2025-04-25 10:10:00|19260.2|19235.2|19268|19243|19272.4|19247.4|19252.4|19227.4|0
1745576100000|2025-04-25 10:15:00|19268.4|19243.4|19259.1|19234.1|19313|19288|19245.4|19220.4|0
1745576400000|2025-04-25 10:20:00|19260.6|19235.6|19242|19217|19260.6|19235.6|19215.5|19190.5|0
1745576700000|2025-04-25 10:25:00|19234.7|19209.7|19219.6|19194.6|19245.2|19220.2|19216|19191|0
1745577000000|2025-04-25 10:30:00|19218.1|19193.1|19190.6|19165.6|19234.6|19209.6|19172.7|19147.7|0
1745577300000|2025-04-25 10:35:00|19190.1|19165.1|19164|19139|19190.6|19165.6|19140.2|19115.2|0
1745577600000|2025-04-25 10:40:00|19163.7|19138.7|19158.4|19133.4|19174.1|19149.1|19149.6|19124.6|0
1745577900000|2025-04-25 10:45:00|19157.2|19132.2|19137.2|19112.2|19168|19143|19131.7|19106.7|0
1745578200000|2025-04-25 10:50:00|19135.2|19110.2|19138.4|19113.4|19167|19142|19132.7|19107.7|0
1745578500000|2025-04-25 10:55:00|19138.2|19113.2|19131.9|19106.9|19152.1|19127.1|19122.5|19097.5|0
1745578800000|2025-04-25 11:00:00|19148.1|19123.1|19166.2|19141.2|19166.6|19141.6|19136|19111|0
1745579100000|2025-04-25 11:05:00|19165.6|19140.6|19183.2|19158.2|19185.7|19160.7|19163|19138|0
1745579400000|2025-04-25 11:10:00|19183.4|19158.4|19197.5|19172.5|19204.1|19179.1|19174.1|19149.1|0
1745579700000|2025-04-25 11:15:00|19197.6|19172.6|19212.2|19187.2|19216.4|19191.4|19197|19172|0
1745580000000|2025-04-25 11:20:00|19213.4|19188.4|19210.9|19185.9|19216.2|19191.2|19204.1|19179.1|0
1745580300000|2025-04-25 11:25:00|19211.4|19186.4|19213|19188|19225.1|19200.1|19200.4|19175.4|0
1745580600000|2025-04-25 11:30:00|19212.2|19187.2|19187.5|19162.5|19218.4|19193.4|19185.1|19160.1|0
1745580900000|2025-04-25 11:35:00|19189.5|19164.5|19184.2|19159.2|19206.2|19181.2|19174.7|19149.7|0
1745581200000|2025-04-25 11:40:00|19183.5|19158.5|19146.5|19121.5|19190.9|19165.9|19146.5|19121.5|0
1745581500000|2025-04-25 11:45:00|19147.1|19122.1|19158.7|19133.7|19161.2|19136.2|19145.6|19120.6|0
1745581800000|2025-04-25 11:50:00|19159|19134|19153.1|19128.1|19169|19144|19151.1|19126.1|0
1745582100000|2025-04-25 11:55:00|19153.9|19128.9|19159.5|19134.5|19168.4|19143.4|19153.2|19128.2|0
1745582400000|2025-04-25 12:00:00|19163.9|19138.9|19143.4|19118.4|19180.6|19155.6|19142.2|19117.2|0
1745582700000|2025-04-25 12:05:00|19143.2|19118.2|19166|19141|19166.7|19141.7|19137.6|19112.6|0
1745583000000|2025-04-25 12:10:00|19164.5|19139.5|19169.1|19144.1|19171.7|19146.7|19155.7|19130.7|0
1745583300000|2025-04-25 12:15:00|19168.9|19143.9|19185.6|19160.6|19188.6|19163.6|19159.4|19134.4|0
1745583600000|2025-04-25 12:20:00|19187.6|19162.6|19174.9|19149.9|19199.2|19174.2|19148.7|19123.7|0
1745583900000|2025-04-25 12:25:00|19174.2|19149.2|19161.9|19136.9|19175.6|19150.6|19152.4|19127.4|0
1745584200000|2025-04-25 12:30:00|19160.9|19135.9|19178.9|19153.9|19191.9|19166.9|19153.9|19128.9|0
1745584500000|2025-04-25 12:35:00|19179.4|19154.4|19178.5|19153.5|19191.7|19166.7|19172.5|19147.5|0
1745584800000|2025-04-25 12:40:00|19178.9|19153.9|19178.5|19153.5|19196.4|19171.4|19175.7|19150.7|0
1745585100000|2025-04-25 12:45:00|19177.7|19152.7|19160.2|19135.2|19182|19157|19150.5|19125.5|0
1745585400000|2025-04-25 12:50:00|19160.6|19135.6|19153.5|19128.5|19160.6|19135.6|19144.9|19119.9|0
1745585700000|2025-04-25 12:55:00|19153.7|19128.7|19150.1|19125.1|19160.6|19135.6|19145|19120|0
1745586000000|2025-04-25 13:00:00|19149.2|19124.2|19156.9|19131.9|19161|19136|19121.5|19096.5|0
1745586300000|2025-04-25 13:05:00|19156.6|19131.6|19162.6|19137.6|19194.7|19169.7|19154|19129|0
1745586600000|2025-04-25 13:10:00|19162.9|19137.9|19183.2|19158.2|19183.2|19158.2|19162.9|19137.9|0
1745586900000|2025-04-25 13:15:00|19184.5|19159.5|19187.7|19162.7|19191.2|19166.2|19175.2|19150.2|0
1745587200000|2025-04-25 13:20:00|19187.9|19162.9|19193.9|19168.9|19194.7|19169.7|19186.9|19161.9|0
1745587500000|2025-04-25 13:25:00|19193.6|19168.6|19207.9|19182.9|19209.1|19184.1|19193.6|19168.6|0
1745587800000|2025-04-25 13:30:00|19209.2|19184.2|19231.6|19206.6|19232.2|19207.2|19161.1|19136.1|0
1745588100000|2025-04-25 13:35:00|19231|19206|19242.8|19217.8|19265.1|19240.1|19231|19206|0
1745588400000|2025-04-25 13:40:00|19242.6|19217.6|19202|19177|19269|19244|19197.8|19172.8|0
1745588700000|2025-04-25 13:45:00|19201.6|19176.6|19181.7|19156.7|19234.8|19209.8|19173.7|19148.7|0
1745589000000|2025-04-25 13:50:00|19181.5|19156.5|19163.8|19138.8|19204.5|19179.5|19143.1|19118.1|0
1745589300000|2025-04-25 13:55:00|19162.1|19137.1|19167.6|19142.6|19190.6|19165.6|19162.1|19137.1|0
1745589600000|2025-04-25 14:00:00|19166.9|19141.9|19209.9|19184.9|19250|19225|19166.9|19141.9|0
1745589900000|2025-04-25 14:05:00|19208.2|19183.2|19282.7|19257.7|19289.3|19264.3|19207.2|19182.2|0
1745590200000|2025-04-25 14:10:00|19283.6|19258.6|19299.1|19274.1|19312.9|19287.9|19272.1|19247.1|0
1745590500000|2025-04-25 14:15:00|19298.5|19273.5|19266.1|19241.1|19302.9|19277.9|19261.6|19236.6|0
1745590800000|2025-04-25 14:20:00|19265.2|19240.2|19204.9|19179.9|19273|19248|19162.4|19137.4|0
1745591100000|2025-04-25 14:25:00|19205.1|19180.1|19178.5|19153.5|19205.1|19180.1|19150.4|19125.4|0
1745591400000|2025-04-25 14:30:00|19177.6|19152.6|19204.9|19179.9|19217.5|19192.5|19143.1|19118.1|0
1745591700000|2025-04-25 14:35:00|19204.7|19179.7|19237.5|19212.5|19240.6|19215.6|19197|19172|0
1745592000000|2025-04-25 14:40:00|19237.8|19212.8|19263.8|19238.8|19266.9|19241.9|19230.9|19205.9|0
1745592300000|2025-04-25 14:45:00|19264.1|19239.1|19262.5|19237.5|19269.3|19244.3|19242.8|19217.8|0
1745592600000|2025-04-25 14:50:00|19265.6|19240.6|19249.4|19224.4|19266.8|19241.8|19234.1|19209.1|0
1745592900000|2025-04-25 14:55:00|19248.6|19223.6|19244.4|19219.4|19255.4|19230.4|19202.6|19177.6|0
1745593200000|2025-04-25 15:00:00|19245.6|19220.6|19254.9|19229.9|19260.6|19235.6|19217.8|19192.8|0
1745593500000|2025-04-25 15:05:00|19253.9|19228.9|19259.4|19234.4|19268.9|19243.9|19247.2|19222.2|0
1745593800000|2025-04-25 15:10:00|19260.1|19235.1|19280.4|19255.4|19284|19259|19254.4|19229.4|0
1745594100000|2025-04-25 15:15:00|19280.6|19255.6|19273.1|19248.1|19289|19264|19243.5|19218.5|0
1745594400000|2025-04-25 15:20:00|19272.4|19247.4|19290.4|19265.4|19299.9|19274.9|19272.4|19247.4|0
1745594700000|2025-04-25 15:25:00|19290.6|19265.6|19257.4|19232.4|19294.1|19269.1|19253.1|19228.1|0
1745595000000|2025-04-25 15:30:00|19255.6|19230.6|19270.1|19245.1|19276.9|19251.9|19248.7|19223.7|0
1745595300000|2025-04-25 15:35:00|19267.7|19242.7|19246.8|19221.8|19268.7|19243.7|19224.4|19199.4|0
1745595600000|2025-04-25 15:40:00|19247.6|19222.6|19229.5|19204.5|19278.7|19253.7|19223.2|19198.2|0
1745595900000|2025-04-25 15:45:00|19229.3|19204.3|19251.6|19226.6|19252.1|19227.1|19220.3|19195.3|0
1745596200000|2025-04-25 15:50:00|19249.1|19224.1|19272.3|19247.3|19276.1|19251.1|19249.1|19224.1|0
1745596500000|2025-04-25 15:55:00|19273.1|19248.1|19270.5|19245.5|19283.7|19258.7|19260.6|19235.6|0
1745596800000|2025-04-25 16:00:00|19271|19246|19274.7|19249.7|19281.2|19256.2|19261.1|19236.1|0
1745597100000|2025-04-25 16:05:00|19273.8|19248.8|19278.6|19253.6|19285|19260|19258.2|19233.2|0
1745597400000|2025-04-25 16:10:00|19276.4|19251.4|19286.2|19261.2|19288.9|19263.9|19268.7|19243.7|0
1745597700000|2025-04-25 16:15:00|19287.6|19262.6|19296.2|19271.2|19300.7|19275.7|19277.8|19252.8|0
1745598000000|2025-04-25 16:20:00|19297|19272|19326.8|19301.8|19328.1|19303.1|19291.3|19266.3|0
1745598300000|2025-04-25 16:25:00|19326.5|19301.5|19330.1|19305.1|19335.5|19310.5|19320.3|19295.3|0
1745598600000|2025-04-25 16:30:00|19329.4|19304.4|19338.8|19313.8|19338.8|19313.8|19318.4|19293.4|0
1745598900000|2025-04-25 16:35:00|19340|19315|19351|19326|19351.5|19326.5|19337.3|19312.3|0
1745599200000|2025-04-25 16:40:00|19350.2|19325.2|19367.5|19342.5|19370.2|19345.2|19348.9|19323.9|0
1745599500000|2025-04-25 16:45:00|19367.4|19342.4|19347.2|19322.2|19367.8|19342.8|19320.9|19295.9|0
1745599800000|2025-04-25 16:50:00|19346.8|19321.8|19366|19341|19366.5|19341.5|19332.4|19307.4|0
1745600100000|2025-04-25 16:55:00|19366.3|19341.3|19371.5|19346.5|19372.8|19347.8|19358|19333|0
1745600400000|2025-04-25 17:00:00|19371.4|19346.4|19378.8|19353.8|19385.3|19360.3|19360.8|19335.8|0
1745600700000|2025-04-25 17:05:00|19379|19354|19397.8|19372.8|19400.5|19375.5|19378.3|19353.3|0
1745601000000|2025-04-25 17:10:00|19397.9|19372.9|19412.3|19387.3|19412.7|19387.7|19397|19372|0
1745601300000|2025-04-25 17:15:00|19411.9|19386.9|19423.7|19398.7|19424.5|19399.5|19398|19373|0
1745601600000|2025-04-25 17:20:00|19425.9|19400.9|19440.2|19415.2|19448.6|19423.6|19425.9|19400.9|0
1745601900000|2025-04-25 17:25:00|19439.9|19414.9|19454.1|19429.1|19460.1|19435.1|19436.1|19411.1|0
1745602200000|2025-04-25 17:30:00|19455.1|19430.1|19430.6|19405.6|19456.2|19431.2|19418.3|19393.3|0
1745602500000|2025-04-25 17:35:00|19432.8|19407.8|19360.2|19335.2|19438.6|19413.6|19351.6|19326.6|0
1745602800000|2025-04-25 17:40:00|19360.5|19335.5|19365.5|19340.5|19398.3|19373.3|19339.1|19314.1|0
1745603100000|2025-04-25 17:45:00|19368.8|19343.8|19348.3|19323.3|19370.8|19345.8|19323.1|19298.1|0
1745603400000|2025-04-25 17:50:00|19347|19322|19309.3|19284.3|19351.6|19326.6|19299.5|19274.5|0
1745603700000|2025-04-25 17:55:00|19310|19285|19335|19310|19337|19312|19283.4|19258.4|0
1745604000000|2025-04-25 18:00:00|19335.1|19310.1|19356.3|19331.3|19366.6|19341.6|19323|19298|0
1745604300000|2025-04-25 18:05:00|19355.5|19330.5|19372|19347|19378.5|19353.5|19348.8|19323.8|0
1745604600000|2025-04-25 18:10:00|19372.5|19347.5|19359|19334|19382.6|19357.6|19354.9|19329.9|0
1745604900000|2025-04-25 18:15:00|19358.8|19333.8|19381.5|19356.5|19385.9|19360.9|19354.5|19329.5|0
1745605200000|2025-04-25 18:20:00|19377.9|19352.9|19402.3|19377.3|19407.9|19382.9|19369.5|19344.5|0
1745605500000|2025-04-25 18:25:00|19402|19377|19395.5|19370.5|19408.9|19383.9|19380.1|19355.1|0
1745605800000|2025-04-25 18:30:00|19397.4|19372.4|19402.5|19377.5|19408.3|19383.3|19389.4|19364.4|0
1745606100000|2025-04-25 18:35:00|19402.4|19377.4|19417.8|19392.8|19422.6|19397.6|19399.1|19374.1|0
1745606400000|2025-04-25 18:40:00|19416.9|19391.9|19428.8|19403.8|19435.1|19410.1|19416.9|19391.9|0
1745606700000|2025-04-25 18:45:00|19429.1|19404.1|19432.5|19407.5|19435.8|19410.8|19420.5|19395.5|0
1745607000000|2025-04-25 18:50:00|19431.9|19406.9|19432.6|19407.6|19432.9|19407.9|19388.1|19363.1|0
1745607300000|2025-04-25 18:55:00|19433.3|19408.3|19409|19384|19433.4|19408.4|19401|19376|0
1745607600000|2025-04-25 19:00:00|19408.8|19383.8|19429.3|19404.3|19435.3|19410.3|19403.3|19378.3|0
1745607900000|2025-04-25 19:05:00|19430.6|19405.6|19421|19396|19434.5|19409.5|19412.8|19387.8|0
1745608200000|2025-04-25 19:10:00|19421.4|19396.4|19407.3|19382.3|19425.8|19400.8|19394.5|19369.5|0
1745608500000|2025-04-25 19:15:00|19406.5|19381.5|19401.1|19376.1|19419|19394|19389.5|19364.5|0
1745608800000|2025-04-25 19:20:00|19402.5|19377.5|19420.8|19395.8|19423.5|19398.5|19397.3|19372.3|0
1745609100000|2025-04-25 19:25:00|19421.5|19396.5|19395.6|19370.6|19421.5|19396.5|19391.4|19366.4|0
1745609400000|2025-04-25 19:30:00|19391.3|19366.3|19389.8|19364.8|19401.1|19376.1|19370|19345|0
1745609700000|2025-04-25 19:35:00|19386.1|19361.1|19373.3|19348.3|19399.9|19374.9|19370.3|19345.3|0
1745610000000|2025-04-25 19:40:00|19372.9|19347.9|19388.3|19363.3|19393|19368|19356.1|19331.1|0
1745610300000|2025-04-25 19:45:00|19387.9|19362.9|19382.4|19357.4|19392.5|19367.5|19367.1|19342.1|0
1745610600000|2025-04-25 19:50:00|19400.8|19375.8|19438.3|19413.3|19447.4|19422.4|19395|19370|0
1745610900000|2025-04-25 19:55:00|19431.5|19406.5|19439.4|19414.4|19454.1|19429.1|19422.3|19397.3|0
1745611200000|2025-04-25 20:00:00|19439.6|19414.6|19441.1|19416.1|19470.1|19445.1|19436.9|19411.9|0
1745611500000|2025-04-25 20:05:00|19441.9|19416.9|19448.1|19423.1|19451.1|19426.1|19434.4|19409.4|0
1745611800000|2025-04-25 20:10:00|19447.4|19422.4|19462.6|19437.6|19463.9|19438.9|19447.4|19422.4|0
1745612100000|2025-04-25 20:15:00|19463.1|19438.1|19460.6|19435.6|19468.6|19443.6|19460.1|19435.1|0
1745612400000|2025-04-25 20:20:00|19461.1|19436.1|19457.1|19432.1|19466.6|19441.6|19453.1|19428.1|0
1745612700000|2025-04-25 20:25:00|19456.9|19431.9|19459.6|19434.6|19462.9|19437.9|19453.6|19428.6|0
1745613000000|2025-04-25 20:30:00|19459.4|19434.4|19462.4|19437.4|19466.6|19441.6|19459.4|19434.4|0
1745613300000|2025-04-25 20:35:00|19462.6|19437.6|19468.1|19443.1|19483.4|19458.4|19459.4|19434.4|0
1745613600000|2025-04-25 20:40:00|19467.1|19442.1|19449.9|19424.9|19468.6|19443.6|19449.4|19424.4|0
1745613900000|2025-04-25 20:45:00|19449.4|19424.4|19458.1|19433.1|19461.6|19436.6|19448.4|19423.4|0
1745614200000|2025-04-25 20:50:00|19458.6|19433.6|19458.9|19433.9|19464.4|19439.4|19456.1|19431.1|0
1745614500000|2025-04-25 20:55:00|19457.4|19432.4|19461.8|19436.8|19461.8|19436.8|19455.9|19430.9|0
1745651400000|2025-04-26 07:10:00|19458.3|19433.3|19455.1|19430.1|19458.3|19433.3|19455.1|19430.1|0
1745651700000|2025-04-26 07:15:00|19458.8|19433.8|19458.8|19433.8|19458.8|19433.8|19458.8|19433.8|0
1745653800000|2025-04-26 07:50:00|19456.9|19431.9|19456.9|19431.9|19456.9|19431.9|19456.9|19431.9|0
1745657100000|2025-04-26 08:45:00|19453.4|19428.4|19438.4|19413.4|19453.4|19428.4|19438.4|19413.4|0
1745657400000|2025-04-26 08:50:00|19437.5|19412.5|19437.5|19412.5|19437.5|19412.5|19437.5|19412.5|0
1745660100000|2025-04-26 09:35:00|19433.5|19408.5|19431.5|19406.5|19433.5|19408.5|19431.5|19406.5|0
1745660400000|2025-04-26 09:40:00|19430.4|19405.4|19430.4|19405.4|19430.4|19405.4|19430.4|19405.4|0
1745660700000|2025-04-26 09:45:00|19427.9|19402.9|19415.5|19390.5|19427.9|19402.9|19415.5|19390.5|0
1745661000000|2025-04-26 09:50:00|19411.5|19386.5|19384.5|19359.5|19411.5|19386.5|19384.5|19359.5|0
1745661300000|2025-04-26 09:55:00|19372|19347|19372|19347|19372|19347|19372|19347|0
1745661600000|2025-04-26 10:00:00|19380.5|19355.5|19380.5|19355.5|19380.5|19355.5|19380.5|19355.5|0
1745662500000|2025-04-26 10:15:00|19382.9|19357.9|19382.9|19357.9|19382.9|19357.9|19382.9|19357.9|0
1745663400000|2025-04-26 10:30:00|19383.1|19358.1|19383.1|19358.1|19383.1|19358.1|19383.1|19358.1|0
1745664000000|2025-04-26 10:40:00|19383.4|19358.4|19383.7|19358.7|19383.7|19358.7|19383.4|19358.4|0
1745664900000|2025-04-26 10:55:00|19388.6|19363.6|19387.5|19362.5|19388.6|19363.6|19387.5|19362.5|0
1745665200000|2025-04-26 11:00:00|19392.4|19367.4|19392.6|19367.6|19392.6|19367.6|19392.4|19367.4|0
1745665500000|2025-04-26 11:05:00|19393|19368|19394.1|19369.1|19394.1|19369.1|19393|19368|0
1745666400000|2025-04-26 11:20:00|19399|19374|19411.1|19386.1|19411.1|19386.1|19399|19374|0
1745666700000|2025-04-26 11:25:00|19411.6|19386.6|19416.4|19391.4|19416.4|19391.4|19411.6|19386.6|0
1745667000000|2025-04-26 11:30:00|19421.3|19396.3|19421.3|19396.3|19421.3|19396.3|19421.3|19396.3|0
1745667300000|2025-04-26 11:35:00|19426.1|19401.1|19435.8|19410.8|19435.8|19410.8|19426.1|19401.1|0
1745667600000|2025-04-26 11:40:00|19440.7|19415.7|19444.8|19419.8|19445.5|19420.5|19440.7|19415.7|0
1745668200000|2025-04-26 11:50:00|19448.8|19423.8|19452.3|19427.3|19452.3|19427.3|19448.8|19423.8|0
1745669100000|2025-04-26 12:05:00|19454.7|19429.7|19454.7|19429.7|19454.7|19429.7|19454.7|19429.7|0
1745669700000|2025-04-26 12:15:00|19453.5|19428.5|19455.9|19430.9|19455.9|19430.9|19453.5|19428.5|0
1745670900000|2025-04-26 12:35:00|19454.8|19429.8|19454.8|19429.8|19454.8|19429.8|19454.8|19429.8|0
1745671200000|2025-04-26 12:40:00|19454.7|19429.7|19454.7|19429.7|19454.7|19429.7|19454.7|19429.7|0
1745675400000|2025-04-26 13:50:00|19450.7|19425.7|19449.7|19424.7|19450.7|19425.7|19449.7|19424.7|0
1745675700000|2025-04-26 13:55:00|19449.2|19424.2|19449.2|19424.2|19449.2|19424.2|19449.2|19424.2|0
1745677500000|2025-04-26 14:25:00|19444.4|19419.4|19444.4|19419.4|19444.4|19419.4|19444.4|19419.4|0
1745680200000|2025-04-26 15:10:00|19443.2|19418.2|19443.2|19418.2|19443.2|19418.2|19443.2|19418.2|0
1745682300000|2025-04-26 15:45:00|19446.9|19421.9|19450.9|19425.9|19450.9|19425.9|19446.9|19421.9|0
1745685000000|2025-04-26 16:30:00|19446.1|19421.1|19446.1|19421.1|19446.1|19421.1|19446.1|19421.1|0
1745686200000|2025-04-26 16:50:00|19440.1|19415.1|19440.1|19415.1|19440.1|19415.1|19440.1|19415.1|0
1745690100000|2025-04-26 17:55:00|19442.2|19417.2|19442.2|19417.2|19442.2|19417.2|19442.2|19417.2|0
1745695500000|2025-04-26 19:25:00|19430.2|19405.2|19429.2|19404.2|19430.2|19405.2|19429.2|19404.2|0
1745696700000|2025-04-26 19:45:00|19426.2|19401.2|19426.2|19401.2|19426.2|19401.2|19426.2|19401.2|0
1745703900000|2025-04-26 21:45:00|19428.1|19403.1|19428.1|19403.1|19428.1|19403.1|19428.1|19403.1|0
1745705400000|2025-04-26 22:10:00|19431.1|19406.1|19433.1|19408.1|19433.1|19408.1|19431.1|19406.1|0
1745705700000|2025-04-26 22:15:00|19435.1|19410.1|19441.1|19416.1|19441.1|19416.1|19435.1|19410.1|0
1745706900000|2025-04-26 22:35:00|19445.1|19420.1|19445.1|19420.1|19445.1|19420.1|19445.1|19420.1|0
1745707200000|2025-04-26 22:40:00|19447.5|19422.5|19453.5|19428.5|19453.5|19428.5|19447.5|19422.5|0
1745707800000|2025-04-26 22:50:00|19458.5|19433.5|19463.5|19438.5|19463.5|19438.5|19458.5|19433.5|0
1745708400000|2025-04-26 23:00:00|19467.8|19442.8|19474|19449|19474|19449|19467.8|19442.8|0
1745708700000|2025-04-26 23:05:00|19479|19454|19479|19454|19479|19454|19479|19454|0
1745710500000|2025-04-26 23:35:00|19474|19449|19476.1|19451.1|19476.1|19451.1|19474|19449|0
1745712300000|2025-04-27 00:05:00|19481.8|19456.8|19492.8|19467.8|19492.8|19467.8|19481.8|19456.8|0
1745712900000|2025-04-27 00:15:00|19494.8|19469.8|19494.8|19469.8|19494.8|19469.8|19494.8|19469.8|0
1745715900000|2025-04-27 01:05:00|19488.8|19463.8|19488.8|19463.8|19488.8|19463.8|19488.8|19463.8|0
1745716200000|2025-04-27 01:10:00|19498.8|19473.8|19498.8|19473.8|19498.8|19473.8|19498.8|19473.8|0
1745716500000|2025-04-27 01:15:00|19500.8|19475.8|19500.8|19475.8|19500.8|19475.8|19500.8|19475.8|0
1745716800000|2025-04-27 01:20:00|19495.8|19470.8|19488.9|19463.9|19496.8|19471.8|19488.9|19463.9|0
1745717400000|2025-04-27 01:30:00|19484.9|19459.9|19469.9|19444.9|19484.9|19459.9|19469.9|19444.9|0
1745717700000|2025-04-27 01:35:00|19464.9|19439.9|19462.9|19437.9|19464.9|19439.9|19462.9|19437.9|0
1745718000000|2025-04-27 01:40:00|19459.9|19434.9|19457.9|19432.9|19459.9|19434.9|19457.9|19432.9|0
1745718300000|2025-04-27 01:45:00|19447.2|19422.2|19448.1|19423.1|19449.1|19424.1|19447.2|19422.2|0
1745718600000|2025-04-27 01:50:00|19446.1|19421.1|19441.1|19416.1|19446.1|19421.1|19441.1|19416.1|0
1745718900000|2025-04-27 01:55:00|19436.1|19411.1|19431.1|19406.1|19436.1|19411.1|19431.1|19406.1|0
1745719200000|2025-04-27 02:00:00|19427.4|19402.4|19425.4|19400.4|19427.4|19402.4|19425.4|19400.4|0
1745721900000|2025-04-27 02:45:00|19422.4|19397.4|19422.4|19397.4|19422.4|19397.4|19422.4|19397.4|0
1745723100000|2025-04-27 03:05:00|19427.4|19402.4|19427.4|19402.4|19427.4|19402.4|19427.4|19402.4|0
1745724300000|2025-04-27 03:25:00|19422.4|19397.4|19422.4|19397.4|19422.4|19397.4|19422.4|19397.4|0
1745730600000|2025-04-27 05:10:00|19417.4|19392.4|19417.4|19392.4|19417.4|19392.4|19417.4|19392.4|0
1745731500000|2025-04-27 05:25:00|19412.4|19387.4|19407.4|19382.4|19412.4|19387.4|19407.4|19382.4|0
1745731800000|2025-04-27 05:30:00|19402.4|19377.4|19405.2|19380.2|19405.2|19380.2|19400.2|19375.2|0
1745732400000|2025-04-27 05:40:00|19399.6|19374.6|19399.6|19374.6|19399.6|19374.6|19399.6|19374.6|0
1745732700000|2025-04-27 05:45:00|19392.4|19367.4|19392.4|19367.4|19392.4|19367.4|19392.4|19367.4|0
1745733000000|2025-04-27 05:50:00|19395.4|19370.4|19399.6|19374.6|19399.6|19374.6|19395.4|19370.4|0
1745735100000|2025-04-27 06:25:00|19400|19375|19400|19375|19400|19375|19400|19375|0
1745735400000|2025-04-27 06:30:00|19401.2|19376.2|19401.2|19376.2|19401.2|19376.2|19401.2|19376.2|0
1745736600000|2025-04-27 06:50:00|19413.4|19388.4|19413.4|19388.4|19413.4|19388.4|19413.4|19388.4|0
1745737500000|2025-04-27 07:05:00|19412.9|19387.9|19412.9|19387.9|19412.9|19387.9|19412.9|19387.9|0
1745737800000|2025-04-27 07:10:00|19425|19400|19415.7|19390.7|19425|19400|19415.7|19390.7|0
1745739600000|2025-04-27 07:40:00|19410.8|19385.8|19398.3|19373.3|19410.8|19385.8|19398.3|19373.3|0
1745740200000|2025-04-27 07:50:00|19410.4|19385.4|19412.9|19387.9|19412.9|19387.9|19410.4|19385.4|0
1745742600000|2025-04-27 08:30:00|19411.8|19386.8|19411.8|19386.8|19411.8|19386.8|19411.8|19386.8|0
1745743500000|2025-04-27 08:45:00|19412.9|19387.9|19412.9|19387.9|19412.9|19387.9|19412.9|19387.9|0
1745749200000|2025-04-27 10:20:00|19414.1|19389.1|19409.2|19384.2|19414.1|19389.1|19409.2|19384.2|0
1745749800000|2025-04-27 10:30:00|19408.1|19383.1|19408.1|19383.1|19408.1|19383.1|19408.1|19383.1|0
1745752800000|2025-04-27 11:20:00|19403.3|19378.3|19403.3|19378.3|19403.3|19378.3|19403.3|19378.3|0
1745753100000|2025-04-27 11:25:00|19400.9|19375.9|19400.9|19375.9|19400.9|19375.9|19400.9|19375.9|0
1745753400000|2025-04-27 11:30:00|19413|19388|19419|19394|19419|19394|19413|19388|0
1745755200000|2025-04-27 12:00:00|19422|19397|19425|19400|19425|19400|19422|19397|0
1745755500000|2025-04-27 12:05:00|19427.4|19402.4|19427.4|19402.4|19427.4|19402.4|19427.4|19402.4|0
1745755800000|2025-04-27 12:10:00|19432.3|19407.3|19432.3|19407.3|19432.3|19407.3|19432.3|19407.3|0
1745756400000|2025-04-27 12:20:00|19431.3|19406.3|19431.3|19406.3|19431.3|19406.3|19431.3|19406.3|0
1745760000000|2025-04-27 13:20:00|19437.4|19412.4|19440.2|19415.2|19440.2|19415.2|19437.4|19412.4|0
1745760300000|2025-04-27 13:25:00|19428.2|19403.2|19411.9|19386.9|19428.2|19403.2|19399.7|19374.7|0
1745760900000|2025-04-27 13:35:00|19404.6|19379.6|19404.6|19379.6|19404.6|19379.6|19404.6|19379.6|0
1745761200000|2025-04-27 13:40:00|19405.6|19380.6|19408.6|19383.6|19408.6|19383.6|19405.6|19380.6|0
1745761500000|2025-04-27 13:45:00|19409.6|19384.6|19410.6|19385.6|19410.6|19385.6|19409.6|19384.6|0
1745761800000|2025-04-27 13:50:00|19405.6|19380.6|19378.3|19353.3|19405.6|19380.6|19378.3|19353.3|0
1745762100000|2025-04-27 13:55:00|19376.3|19351.3|19376.3|19351.3|19376.3|19351.3|19376.3|19351.3|0
1745762400000|2025-04-27 14:00:00|19388.8|19363.8|19404.4|19379.4|19404.4|19379.4|19388.8|19363.8|0
1745762700000|2025-04-27 14:05:00|19392|19367|19392|19367|19392|19367|19392|19367|0
1745763300000|2025-04-27 14:15:00|19393.2|19368.2|19393.2|19368.2|19393.2|19368.2|19393.2|19368.2|0
1745764200000|2025-04-27 14:30:00|19403.8|19378.8|19403.8|19378.8|19403.8|19378.8|19403.8|19378.8|0
1745764500000|2025-04-27 14:35:00|19411.3|19386.3|19412.7|19387.7|19412.7|19387.7|19411.3|19386.3|0
1745766600000|2025-04-27 15:10:00|19422.4|19397.4|19422.4|19397.4|19422.4|19397.4|19422.4|19397.4|0
1745768100000|2025-04-27 15:35:00|19421|19396|19421|19396|19421|19396|19421|19396|0
1745769600000|2025-04-27 16:00:00|19415|19390|19415|19390|19415|19390|19415|19390|0
1745771100000|2025-04-27 16:25:00|19413|19388|19413|19388|19413|19388|19413|19388|0
1745771400000|2025-04-27 16:30:00|19413.9|19388.9|19413.9|19388.9|19413.9|19388.9|19413.9|19388.9|0
1745771700000|2025-04-27 16:35:00|19412.9|19387.9|19402.2|19377.2|19412.9|19387.9|19402.2|19377.2|0
1745774100000|2025-04-27 17:15:00|19414.3|19389.3|19414.3|19389.3|19414.3|19389.3|19414.3|19389.3|0
1745774400000|2025-04-27 17:20:00|19416.3|19391.3|19418.3|19393.3|19418.3|19393.3|19416.3|19391.3|0
1745774700000|2025-04-27 17:25:00|19405.8|19380.8|19405.8|19380.8|19405.8|19380.8|19405.8|19380.8|0
1745776200000|2025-04-27 17:50:00|19410.7|19385.7|19420.1|19395.1|19420.1|19395.1|19410.7|19385.7|0
1745777700000|2025-04-27 18:15:00|19430.7|19405.7|19430.7|19405.7|19430.7|19405.7|19430.7|19405.7|0
1745778000000|2025-04-27 18:20:00|19431.9|19406.9|19431.9|19406.9|19431.9|19406.9|19431.9|19406.9|0
1745778300000|2025-04-27 18:25:00|19434.4|19409.4|19449.4|19424.4|19450|19425|19434.4|19409.4|0
1745778600000|2025-04-27 18:30:00|19449.8|19424.8|19449.8|19424.8|19449.8|19424.8|19449.8|19424.8|0
1745779500000|2025-04-27 18:45:00|19451.8|19426.8|19450.8|19425.8|19451.8|19426.8|19450.8|19425.8|0
1745779800000|2025-04-27 18:50:00|19438.7|19413.7|19436.7|19411.7|19438.7|19413.7|19436.7|19411.7|0
1745781000000|2025-04-27 19:10:00|19448.8|19423.8|19448.8|19423.8|19448.8|19423.8|19448.8|19423.8|0
1745781300000|2025-04-27 19:15:00|19453.7|19428.7|19460.8|19435.8|19460.8|19435.8|19453.7|19428.7|0
1745781600000|2025-04-27 19:20:00|19458.4|19433.4|19456|19431|19458.4|19433.4|19456|19431|0
1745781900000|2025-04-27 19:25:00|19454|19429|19438.9|19413.9|19454|19429|19438.9|19413.9|0
1745782200000|2025-04-27 19:30:00|19441.3|19416.3|19441.3|19416.3|19441.3|19416.3|19441.3|19416.3|0
1745783100000|2025-04-27 19:45:00|19438.9|19413.9|19438.9|19413.9|19438.9|19413.9|19438.9|19413.9|0
1745783700000|2025-04-27 19:55:00|19436.5|19411.5|19436.5|19411.5|19436.5|19411.5|19436.5|19411.5|0
1745784300000|2025-04-27 20:05:00|19436.2|19411.2|19436.2|19411.2|19436.2|19411.2|19436.2|19411.2|0
1745786100000|2025-04-27 20:35:00|19435.9|19410.9|19435.9|19410.9|19435.9|19410.9|19435.9|19410.9|0
1745786400000|2025-04-27 20:40:00|19423.8|19398.8|19423.8|19398.8|19423.8|19398.8|19423.8|19398.8|0
1745786700000|2025-04-27 20:45:00|19435.9|19410.9|19418.9|19393.9|19435.9|19410.9|19418.9|19393.9|0
1745787300000|2025-04-27 20:55:00|19426.2|19401.2|19426.2|19401.2|19426.2|19401.2|19426.2|19401.2|0
1745787600000|2025-04-27 21:00:00|19431|19406|19431|19406|19431|19406|19431|19406|0
1745788200000|2025-04-27 21:10:00|19426.2|19401.2|19426.2|19401.2|19426.2|19401.2|19426.2|19401.2|0
1745788500000|2025-04-27 21:15:00|19425|19400|19425|19400|19425|19400|19425|19400|0
1745788800000|2025-04-27 21:20:00|19437.1|19412.1|19444.1|19419.1|19444.1|19419.1|19437.1|19412.1|0
1745789100000|2025-04-27 21:25:00|19437.1|19412.1|19432.1|19407.1|19437.1|19412.1|19432.1|19407.1|0
1745791200000|2025-04-27 22:00:00|19460.9|19435.9|19385.8|19360.8|19460.9|19435.9|19380.8|19355.8|0
1745791500000|2025-04-27 22:05:00|19385.3|19360.3|19372.7|19347.7|19401.3|19376.3|19370.4|19345.4|0
1745791800000|2025-04-27 22:10:00|19372.6|19347.6|19390.3|19365.3|19396.7|19371.7|19366.4|19341.4|0
1745792100000|2025-04-27 22:15:00|19389.6|19364.6|19367.8|19342.8|19389.6|19364.6|19367.7|19342.7|0
1745792400000|2025-04-27 22:20:00|19367.7|19342.7|19392.4|19367.4|19392.7|19367.7|19367.4|19342.4|0
1745792700000|2025-04-27 22:25:00|19392.7|19367.7|19418.8|19393.8|19422.6|19397.6|19392.3|19367.3|0
1745793000000|2025-04-27 22:30:00|19419.8|19394.8|19407.2|19382.2|19420.3|19395.3|19401.2|19376.2|0
1745793300000|2025-04-27 22:35:00|19407.1|19382.1|19390.4|19365.4|19411.2|19386.2|19389.9|19364.9|0
1745793600000|2025-04-27 22:40:00|19390.7|19365.7|19397.4|19372.4|19405.6|19380.6|19385.2|19360.2|0
1745793900000|2025-04-27 22:45:00|19397.3|19372.3|19383.4|19358.4|19400.6|19375.6|19379.1|19354.1|0
1745794200000|2025-04-27 22:50:00|19383.3|19358.3|19376.1|19351.1|19385.9|19360.9|19368.2|19343.2|0
1745794500000|2025-04-27 22:55:00|19376.2|19351.2|19370.9|19345.9|19379.2|19354.2|19362.7|19337.7|0
1745794800000|2025-04-27 23:00:00|19370.8|19345.8|19368.2|19343.2|19370.8|19345.8|19356.9|19331.9|0
1745795100000|2025-04-27 23:05:00|19368.4|19343.4|19359.8|19334.8|19370.3|19345.3|19350.8|19325.8|0
1745795400000|2025-04-27 23:10:00|19359.7|19334.7|19368.2|19343.2|19377.9|19352.9|19358.8|19333.8|0
1745795700000|2025-04-27 23:15:00|19368.3|19343.3|19359.7|19334.7|19375.3|19350.3|19356.1|19331.1|0
1745796000000|2025-04-27 23:20:00|19359.1|19334.1|19356.4|19331.4|19362.7|19337.7|19355.6|19330.6|0
1745796300000|2025-04-27 23:25:00|19355.9|19330.9|19371.2|19346.2|19375.1|19350.1|19347.4|19322.4|0
1745796600000|2025-04-27 23:30:00|19371.1|19346.1|19382.7|19357.7|19384.1|19359.1|19371.1|19346.1|0
1745796900000|2025-04-27 23:35:00|19382.4|19357.4|19376.7|19351.7|19383.9|19358.9|19375.4|19350.4|0
1745797200000|2025-04-27 23:40:00|19376.8|19351.8|19364.9|19339.9|19382.6|19357.6|19363.3|19338.3|0
1745797500000|2025-04-27 23:45:00|19365.1|19340.1|19373.4|19348.4|19380.2|19355.2|19364.6|19339.6|0
1745797800000|2025-04-27 23:50:00|19373.3|19348.3|19374.2|19349.2|19376.3|19351.3|19365.2|19340.2|0
1745798100000|2025-04-27 23:55:00|19373.9|19348.9|19366.9|19341.9|19383.8|19358.8|19360.8|19335.8|0
1745798400000|2025-04-28 00:00:00|19365.9|19340.9|19377.3|19352.3|19378.9|19353.9|19361.8|19336.8|0
1745798700000|2025-04-28 00:05:00|19377.4|19352.4|19363.3|19338.3|19380.8|19355.8|19360.1|19335.1|0
1745799000000|2025-04-28 00:10:00|19363.2|19338.2|19347.6|19322.6|19363.2|19338.2|19343.2|19318.2|0
1745799300000|2025-04-28 00:15:00|19347.4|19322.4|19344.1|19319.1|19351.8|19326.8|19339.9|19314.9|0
1745799600000|2025-04-28 00:20:00|19343.8|19318.8|19335.6|19310.6|19343.8|19318.8|19327.9|19302.9|0
1745799900000|2025-04-28 00:25:00|19336.6|19311.6|19346.4|19321.4|19347.9|19322.9|19325.6|19300.6|0
1745800200000|2025-04-28 00:30:00|19346.6|19321.6|19347.8|19322.8|19354.9|19329.9|19338.2|19313.2|0
1745800500000|2025-04-28 00:35:00|19347.7|19322.7|19336.3|19311.3|19349.8|19324.8|19336.1|19311.1|0
1745800800000|2025-04-28 00:40:00|19336.6|19311.6|19328.9|19303.9|19342.2|19317.2|19328.9|19303.9|0
1745801100000|2025-04-28 00:45:00|19329.1|19304.1|19324.6|19299.6|19330.3|19305.3|19316.2|19291.2|0
1745801400000|2025-04-28 00:50:00|19324.1|19299.1|19327.3|19302.3|19328.8|19303.8|19319.7|19294.7|0
1745801700000|2025-04-28 00:55:00|19327.2|19302.2|19324.3|19299.3|19329.7|19304.7|19314.7|19289.7|0
1745802000000|2025-04-28 01:00:00|19323.8|19298.8|19323.7|19298.7|19329.2|19304.2|19317.4|19292.4|0
1745802300000|2025-04-28 01:05:00|19322.9|19297.9|19316.1|19291.1|19323.9|19298.9|19315.8|19290.8|0
1745802600000|2025-04-28 01:10:00|19316.3|19291.3|19341.2|19316.2|19341.2|19316.2|19316.1|19291.1|0
1745802900000|2025-04-28 01:15:00|19341.1|19316.1|19332.3|19307.3|19341.9|19316.9|19331.6|19306.6|0
1745803200000|2025-04-28 01:20:00|19332.2|19307.2|19317.3|19292.3|19332.2|19307.2|19317.3|19292.3|0
1745803500000|2025-04-28 01:25:00|19317.7|19292.7|19322.4|19297.4|19325.6|19300.6|19315.7|19290.7|0
1745803800000|2025-04-28 01:30:00|19322.6|19297.6|19304.9|19279.9|19326.1|19301.1|19304.8|19279.8|0
1745804100000|2025-04-28 01:35:00|19305.3|19280.3|19323.9|19298.9|19329.3|19304.3|19303.3|19278.3|0
1745804400000|2025-04-28 01:40:00|19323.8|19298.8|19325.1|19300.1|19329.2|19304.2|19320.9|19295.9|0
1745804700000|2025-04-28 01:45:00|19325.6|19300.6|19334.1|19309.1|19337.8|19312.8|19323.6|19298.6|0
1745805000000|2025-04-28 01:50:00|19334.3|19309.3|19332.6|19307.6|19337.1|19312.1|19332.1|19307.1|0
1745805300000|2025-04-28 01:55:00|19332.4|19307.4|19340.1|19315.1|19340.2|19315.2|19332.4|19307.4|0
1745805600000|2025-04-28 02:00:00|19339.6|19314.6|19339.2|19314.2|19344.9|19319.9|19336.6|19311.6|0
1745805900000|2025-04-28 02:05:00|19338.8|19313.8|19342.8|19317.8|19346.8|19321.8|19337.8|19312.8|0
1745806200000|2025-04-28 02:10:00|19342.1|19317.1|19338.1|19313.1|19344.1|19319.1|19336.2|19311.2|0
1745806500000|2025-04-28 02:15:00|19338.2|19313.2|19349.1|19324.1|19352.3|19327.3|19336.2|19311.2|0
1745806800000|2025-04-28 02:20:00|19349.4|19324.4|19357.9|19332.9|19360.8|19335.8|19349.2|19324.2|0
1745807100000|2025-04-28 02:25:00|19357.3|19332.3|19355.4|19330.4|19357.7|19332.7|19350.2|19325.2|0
1745807400000|2025-04-28 02:30:00|19356.7|19331.7|19353.7|19328.7|19357.7|19332.7|19353.4|19328.4|0
1745807700000|2025-04-28 02:35:00|19353.8|19328.8|19352.4|19327.4|19355.8|19330.8|19351.4|19326.4|0
1745808000000|2025-04-28 02:40:00|19352.6|19327.6|19351.4|19326.4|19354.6|19329.6|19348.7|19323.7|0
1745808300000|2025-04-28 02:45:00|19351.6|19326.6|19349.6|19324.6|19353.3|19328.3|19347.7|19322.7|0
1745808600000|2025-04-28 02:50:00|19349.2|19324.2|19342.2|19317.2|19352.9|19327.9|19341.8|19316.8|0
1745808900000|2025-04-28 02:55:00|19342.1|19317.1|19327.8|19302.8|19342.1|19317.1|19317.6|19292.6|0
1745809200000|2025-04-28 03:00:00|19327.7|19302.7|19327.9|19302.9|19332.1|19307.1|19324.1|19299.1|0
1745809500000|2025-04-28 03:05:00|19328.1|19303.1|19326.1|19301.1|19328.1|19303.1|19322.2|19297.2|0
1745809800000|2025-04-28 03:10:00|19325.9|19300.9|19318.2|19293.2|19327.6|19302.6|19316.4|19291.4|0
1745810100000|2025-04-28 03:15:00|19319.2|19294.2|19329.3|19304.3|19329.4|19304.4|19317.4|19292.4|0
1745810400000|2025-04-28 03:20:00|19329.4|19304.4|19315.7|19290.7|19330.8|19305.8|19313.3|19288.3|0
1745810700000|2025-04-28 03:25:00|19315.3|19290.3|19320.3|19295.3|19320.9|19295.9|19308.1|19283.1|0
1745811000000|2025-04-28 03:30:00|19320.7|19295.7|19320.3|19295.3|19324.4|19299.4|19319.3|19294.3|0
1745811300000|2025-04-28 03:35:00|19320.1|19295.1|19317.6|19292.6|19320.1|19295.1|19314.8|19289.8|0
1745811600000|2025-04-28 03:40:00|19317.7|19292.7|19318.4|19293.4|19318.6|19293.6|19313.6|19288.6|0
1745811900000|2025-04-28 03:45:00|19317.9|19292.9|19309.7|19284.7|19318.1|19293.1|19308.6|19283.6|0
1745812200000|2025-04-28 03:50:00|19309.9|19284.9|19307.9|19282.9|19312.8|19287.8|19306.9|19281.9|0
1745812500000|2025-04-28 03:55:00|19308.2|19283.2|19314.2|19289.2|19314.9|19289.9|19306.1|19281.1|0
1745812800000|2025-04-28 04:00:00|19314.1|19289.1|19318.6|19293.6|19320.4|19295.4|19313.8|19288.8|0
1745813100000|2025-04-28 04:05:00|19318.7|19293.7|19318.9|19293.9|19322.4|19297.4|19315.9|19290.9|0
1745813400000|2025-04-28 04:10:00|19319.1|19294.1|19322.1|19297.1|19322.9|19297.9|19317.3|19292.3|0
1745813700000|2025-04-28 04:15:00|19321.9|19296.9|19321.1|19296.1|19322.6|19297.6|19317.8|19292.8|0
1745814000000|2025-04-28 04:20:00|19321.2|19296.2|19319.9|19294.9|19321.2|19296.2|19316.6|19291.6|0
1745814300000|2025-04-28 04:25:00|19320.7|19295.7|19332.2|19307.2|19334.7|19309.7|19318.7|19293.7|0
1745814600000|2025-04-28 04:30:00|19332.4|19307.4|19327.3|19302.3|19333.8|19308.8|19326.3|19301.3|0
1745814900000|2025-04-28 04:35:00|19327.2|19302.2|19329.6|19304.6|19332.3|19307.3|19327.2|19302.2|0
1745815200000|2025-04-28 04:40:00|19329.9|19304.9|19334.6|19309.6|19335.4|19310.4|19323.3|19298.3|0
1745815500000|2025-04-28 04:45:00|19334.7|19309.7|19334.3|19309.3|19337.8|19312.8|19333.6|19308.6|0
1745815800000|2025-04-28 04:50:00|19334.1|19309.1|19325.6|19300.6|19334.1|19309.1|19324.2|19299.2|0
1745816100000|2025-04-28 04:55:00|19325.7|19300.7|19322.3|19297.3|19326.4|19301.4|19315.7|19290.7|0
1745816400000|2025-04-28 05:00:00|19322.4|19297.4|19324.9|19299.9|19325.2|19300.2|19316.8|19291.8|0
1745816700000|2025-04-28 05:05:00|19325.1|19300.1|19321.3|19296.3|19326.2|19301.2|19319.1|19294.1|0
1745817000000|2025-04-28 05:10:00|19321.2|19296.2|19330.4|19305.4|19331.8|19306.8|19321.2|19296.2|0
1745817300000|2025-04-28 05:15:00|19330.6|19305.6|19335.6|19310.6|19338.1|19313.1|19326.2|19301.2|0
1745817600000|2025-04-28 05:20:00|19335.4|19310.4|19331.6|19306.6|19335.4|19310.4|19329.1|19304.1|0
1745817900000|2025-04-28 05:25:00|19333.3|19308.3|19326.6|19301.6|19333.6|19308.6|19325.8|19300.8|0
1745818200000|2025-04-28 05:30:00|19326.4|19301.4|19326.9|19301.9|19332.3|19307.3|19317.7|19292.7|0
1745818500000|2025-04-28 05:35:00|19326.8|19301.8|19331.3|19306.3|19333.4|19308.4|19319.4|19294.4|0
1745818800000|2025-04-28 05:40:00|19331.7|19306.7|19315.9|19290.9|19332.9|19307.9|19315.2|19290.2|0
1745819100000|2025-04-28 05:45:00|19315.8|19290.8|19322.6|19297.6|19323.6|19298.6|19315.6|19290.6|0
1745819400000|2025-04-28 05:50:00|19322.3|19297.3|19325.1|19300.1|19327.1|19302.1|19320.1|19295.1|0
1745819700000|2025-04-28 05:55:00|19324.3|19299.3|19326.8|19301.8|19328.3|19303.3|19323.3|19298.3|0
1745820000000|2025-04-28 06:00:00|19328.2|19303.2|19349.6|19324.6|19354.1|19329.1|19328.1|19303.1|0
1745820300000|2025-04-28 06:05:00|19349.4|19324.4|19353.2|19328.2|19357.8|19332.8|19349.1|19324.1|0
1745820600000|2025-04-28 06:10:00|19353.4|19328.4|19356.8|19331.8|19361.2|19336.2|19353.4|19328.4|0
1745820900000|2025-04-28 06:15:00|19356.2|19331.2|19367.7|19342.7|19374.4|19349.4|19350.8|19325.8|0
1745821200000|2025-04-28 06:20:00|19367.3|19342.3|19368.7|19343.7|19372.8|19347.8|19366.3|19341.3|0
1745821500000|2025-04-28 06:25:00|19368.9|19343.9|19376.2|19351.2|19378.2|19353.2|19367.2|19342.2|0
1745821800000|2025-04-28 06:30:00|19375.3|19350.3|19376.8|19351.8|19381.3|19356.3|19370.8|19345.8|0
1745822100000|2025-04-28 06:35:00|19376.3|19351.3|19394.1|19369.1|19394.6|19369.6|19372.1|19347.1|0
1745822400000|2025-04-28 06:40:00|19394.2|19369.2|19398.6|19373.6|19400.1|19375.1|19389.7|19364.7|0
1745822700000|2025-04-28 06:45:00|19398.7|19373.7|19403.2|19378.2|19408.8|19383.8|19397.3|19372.3|0
1745823000000|2025-04-28 06:50:00|19402.7|19377.7|19412.1|19387.1|19415.7|19390.7|19401.4|19376.4|0
1745823300000|2025-04-28 06:55:00|19411.9|19386.9|19412.9|19387.9|19414.2|19389.2|19405.3|19380.3|0
1745823600000|2025-04-28 07:00:00|19417.8|19392.8|19415.9|19390.9|19425.9|19400.9|19410.3|19385.3|0
1745823900000|2025-04-28 07:05:00|19416.7|19391.7|19405.7|19380.7|19428.1|19403.1|19405.2|19380.2|0
1745824200000|2025-04-28 07:10:00|19405.8|19380.8|19398.7|19373.7|19408.7|19383.7|19395.2|19370.2|0
1745824500000|2025-04-28 07:15:00|19398.8|19373.8|19404.1|19379.1|19406.6|19381.6|19392.9|19367.9|0
1745824800000|2025-04-28 07:20:00|19404.6|19379.6|19414.7|19389.7|19419.4|19394.4|19399.7|19374.7|0
1745825100000|2025-04-28 07:25:00|19414.3|19389.3|19417.9|19392.9|19426.8|19401.8|19413.2|19388.2|0
1745825400000|2025-04-28 07:30:00|19414.9|19389.9|19400.8|19375.8|19419.8|19394.8|19400.4|19375.4|0
1745825700000|2025-04-28 07:35:00|19401.8|19376.8|19394.2|19369.2|19403.3|19378.3|19388.7|19363.7|0
1745826000000|2025-04-28 07:40:00|19395.4|19370.4|19390.4|19365.4|19396.8|19371.8|19387.8|19362.8|0
1745826300000|2025-04-28 07:45:00|19390.9|19365.9|19387.6|19362.6|19396.7|19371.7|19381.7|19356.7|0
1745826600000|2025-04-28 07:50:00|19387.2|19362.2|19390.1|19365.1|19390.6|19365.6|19381.7|19356.7|0
1745826900000|2025-04-28 07:55:00|19389.7|19364.7|19379.3|19354.3|19392.9|19367.9|19378.6|19353.6|0
1745827200000|2025-04-28 08:00:00|19379.1|19354.1|19379.2|19354.2|19388.2|19363.2|19375.2|19350.2|0
1745827500000|2025-04-28 08:05:00|19379.8|19354.8|19365.6|19340.6|19379.8|19354.8|19351.1|19326.1|0
1745827800000|2025-04-28 08:10:00|19366.6|19341.6|19376.2|19351.2|19377.6|19352.6|19365.7|19340.7|0
1745828100000|2025-04-28 08:15:00|19376.1|19351.1|19383.4|19358.4|19385.3|19360.3|19374.4|19349.4|0
1745828400000|2025-04-28 08:20:00|19383.9|19358.9|19363.8|19338.8|19384.4|19359.4|19363.7|19338.7|0
1745828700000|2025-04-28 08:25:00|19363.9|19338.9|19369.8|19344.8|19371.7|19346.7|19361.2|19336.2|0
1745829000000|2025-04-28 08:30:00|19369.7|19344.7|19377.9|19352.9|19380.7|19355.7|19361.1|19336.1|0
1745829300000|2025-04-28 08:35:00|19377.8|19352.8|19385.2|19360.2|19385.3|19360.3|19376.7|19351.7|0
1745829600000|2025-04-28 08:40:00|19385.3|19360.3|19402.7|19377.7|19403.2|19378.2|19385.3|19360.3|0
1745829900000|2025-04-28 08:45:00|19402.4|19377.4|19397.6|19372.6|19403.7|19378.7|19396.4|19371.4|0
1745830200000|2025-04-28 08:50:00|19396.9|19371.9|19399.1|19374.1|19404.6|19379.6|19392.2|19367.2|0
1745830500000|2025-04-28 08:55:00|19399.3|19374.3|19410.6|19385.6|19412.1|19387.1|19397.6|19372.6|0
1745830800000|2025-04-28 09:00:00|19411.6|19386.6|19408.6|19383.6|19421.7|19396.7|19407.4|19382.4|0
1745831100000|2025-04-28 09:05:00|19407.9|19382.9|19401.3|19376.3|19419.2|19394.2|19397.8|19372.8|0
1745831400000|2025-04-28 09:10:00|19400.7|19375.7|19405.9|19380.9|19406.3|19381.3|19393.6|19368.6|0
1745831700000|2025-04-28 09:15:00|19406.2|19381.2|19411.7|19386.7|19417.4|19392.4|19404.1|19379.1|0
1745832000000|2025-04-28 09:20:00|19412.1|19387.1|19414.2|19389.2|19420.8|19395.8|19411.9|19386.9|0
1745832300000|2025-04-28 09:25:00|19414.3|19389.3|19437.9|19412.9|19438.9|19413.9|19413.3|19388.3|0
1745832600000|2025-04-28 09:30:00|19438.3|19413.3|19433.9|19408.9|19448.1|19423.1|19433.4|19408.4|0
1745832900000|2025-04-28 09:35:00|19434.3|19409.3|19433.4|19408.4|19438.1|19413.1|19428.4|19403.4|0
1745833200000|2025-04-28 09:40:00|19433.8|19408.8|19439.6|19414.6|19442.2|19417.2|19431.8|19406.8|0
1745833500000|2025-04-28 09:45:00|19439.4|19414.4|19443.2|19418.2|19446.7|19421.7|19437.2|19412.2|0
1745833800000|2025-04-28 09:50:00|19443.1|19418.1|19437.9|19412.9|19449.7|19424.7|19437.8|19412.8|0
1745834100000|2025-04-28 09:55:00|19438.6|19413.6|19425.4|19400.4|19440.2|19415.2|19425.4|19400.4|0
1745834400000|2025-04-28 10:00:00|19426.9|19401.9|19425.3|19400.3|19431.1|19406.1|19417.1|19392.1|0
1745834700000|2025-04-28 10:05:00|19424.8|19399.8|19417.8|19392.8|19432.2|19407.2|19415.2|19390.2|0
1745835000000|2025-04-28 10:10:00|19416.7|19391.7|19419.7|19394.7|19426.9|19401.9|19415.4|19390.4|0
1745835300000|2025-04-28 10:15:00|19420.8|19395.8|19412.2|19387.2|19420.9|19395.9|19411.3|19386.3|0
1745835600000|2025-04-28 10:20:00|19413.2|19388.2|19401.6|19376.6|19413.7|19388.7|19394.4|19369.4|0
1745835900000|2025-04-28 10:25:00|19401.2|19376.2|19409.4|19384.4|19410.6|19385.6|19390.8|19365.8|0
1745836200000|2025-04-28 10:30:00|19409.3|19384.3|19419.7|19394.7|19421.6|19396.6|19407.3|19382.3|0
1745836500000|2025-04-28 10:35:00|19419.6|19394.6|19423.6|19398.6|19427.9|19402.9|19417.8|19392.8|0
1745836800000|2025-04-28 10:40:00|19423.8|19398.8|19401.6|19376.6|19425.8|19400.8|19392.7|19367.7|0
1745837100000|2025-04-28 10:45:00|19401.2|19376.2|19402.4|19377.4|19405.3|19380.3|19398.3|19373.3|0
1745837400000|2025-04-28 10:50:00|19402.3|19377.3|19384.6|19359.6|19403.9|19378.9|19382.8|19357.8|0
1745837700000|2025-04-28 10:55:00|19383.9|19358.9|19385.8|19360.8|19389.6|19364.6|19376.8|19351.8|0
1745838000000|2025-04-28 11:00:00|19388.2|19363.2|19389.2|19364.2|19391.8|19366.8|19376.7|19351.7|0
1745838300000|2025-04-28 11:05:00|19390.1|19365.1|19405.4|19380.4|19407.4|19382.4|19388.8|19363.8|0
1745838600000|2025-04-28 11:10:00|19405.6|19380.6|19393.9|19368.9|19409.4|19384.4|19391.7|19366.7|0
1745838900000|2025-04-28 11:15:00|19394.6|19369.6|19401.7|19376.7|19410.7|19385.7|19387.7|19362.7|0
1745839200000|2025-04-28 11:20:00|19401.4|19376.4|19403.2|19378.2|19405.7|19380.7|19390.4|19365.4|0
1745839500000|2025-04-28 11:25:00|19404.2|19379.2|19419.4|19394.4|19423.7|19398.7|19403.3|19378.3|0
1745839800000|2025-04-28 11:30:00|19419.3|19394.3|19420.9|19395.9|19424.4|19399.4|19416.4|19391.4|0
1745840100000|2025-04-28 11:35:00|19420.8|19395.8|19435.6|19410.6|19437.9|19412.9|19420.1|19395.1|0
1745840400000|2025-04-28 11:40:00|19436.2|19411.2|19432.1|19407.1|19443.4|19418.4|19430.7|19405.7|0
1745840700000|2025-04-28 11:45:00|19431.8|19406.8|19428.9|19403.9|19433.2|19408.2|19423.9|19398.9|0
1745841000000|2025-04-28 11:50:00|19428.7|19403.7|19421.7|19396.7|19435.3|19410.3|19418.6|19393.6|0
1745841300000|2025-04-28 11:55:00|19421.4|19396.4|19424.2|19399.2|19424.8|19399.8|19419.2|19394.2|0
1745841600000|2025-04-28 12:00:00|19425.9|19400.9|19419.2|19394.2|19431.7|19406.7|19410.4|19385.4|0
1745841900000|2025-04-28 12:05:00|19419.4|19394.4|19388.7|19363.7|19422.7|19397.7|19382.7|19357.7|0
1745842200000|2025-04-28 12:10:00|19390.4|19365.4|19394.7|19369.7|19404.3|19379.3|19384.3|19359.3|0
1745842500000|2025-04-28 12:15:00|19394.8|19369.8|19409.3|19384.3|19413.3|19388.3|19394.3|19369.3|0
1745842800000|2025-04-28 12:20:00|19409.4|19384.4|19419.9|19394.9|19421.1|19396.1|19402.6|19377.6|0
1745843100000|2025-04-28 12:25:00|19419.3|19394.3|19423.7|19398.7|19426.1|19401.1|19417.4|19392.4|0
1745843400000|2025-04-28 12:30:00|19425.8|19400.8|19432.4|19407.4|19441.2|19416.2|19424.6|19399.6|0
1745843700000|2025-04-28 12:35:00|19432.3|19407.3|19428.4|19403.4|19434.1|19409.1|19423.2|19398.2|0
1745844000000|2025-04-28 12:40:00|19428.3|19403.3|19438.8|19413.8|19439.1|19414.1|19423.2|19398.2|0
1745844300000|2025-04-28 12:45:00|19439.4|19414.4|19451.6|19426.6|19456.1|19431.1|19436.9|19411.9|0
1745844600000|2025-04-28 12:50:00|19451.3|19426.3|19447.4|19422.4|19456.9|19431.9|19445.4|19420.4|0
1745844900000|2025-04-28 12:55:00|19446.4|19421.4|19449.8|19424.8|19459.8|19434.8|19442.1|19417.1|0
1745845200000|2025-04-28 13:00:00|19450.4|19425.4|19460.8|19435.8|19463.3|19438.3|19444.4|19419.4|0
1745845500000|2025-04-28 13:05:00|19461.7|19436.7|19460.2|19435.2|19466.4|19441.4|19457.6|19432.6|0
1745845800000|2025-04-28 13:10:00|19461.8|19436.8|19466.7|19441.7|19468.2|19443.2|19458.4|19433.4|0
1745846100000|2025-04-28 13:15:00|19467.2|19442.2|19470.7|19445.7|19477.7|19452.7|19465.7|19440.7|0
1745846400000|2025-04-28 13:20:00|19471.2|19446.2|19471.3|19446.3|19477.9|19452.9|19466.2|19441.2|0
1745846700000|2025-04-28 13:25:00|19470.8|19445.8|19459.4|19434.4|19478.4|19453.4|19455.2|19430.2|0
1745847000000|2025-04-28 13:30:00|19458.7|19433.7|19406.2|19381.2|19482.8|19457.8|19399.9|19374.9|0
1745847300000|2025-04-28 13:35:00|19409.1|19384.1|19406.2|19381.2|19431.6|19406.6|19395.6|19370.6|0
1745847600000|2025-04-28 13:40:00|19405.4|19380.4|19507.9|19482.9|19507.9|19482.9|19403.9|19378.9|0
1745847900000|2025-04-28 13:45:00|19507.8|19482.8|19497.1|19472.1|19532.2|19507.2|19479.7|19454.7|0
1745848200000|2025-04-28 13:50:00|19495.3|19470.3|19448.3|19423.3|19496.7|19471.7|19446.3|19421.3|0
1745848500000|2025-04-28 13:55:00|19448.7|19423.7|19372.3|19347.3|19448.9|19423.9|19364.2|19339.2|0
1745848800000|2025-04-28 14:00:00|19376.6|19351.6|19410.8|19385.8|19410.8|19385.8|19343.4|19318.4|0
1745849100000|2025-04-28 14:05:00|19413.4|19388.4|19423.3|19398.3|19426.7|19401.7|19390.2|19365.2|0
1745849400000|2025-04-28 14:10:00|19421.5|19396.5|19412.5|19387.5|19431.9|19406.9|19398|19373|0
1745849700000|2025-04-28 14:15:00|19410.6|19385.6|19410.4|19385.4|19431.2|19406.2|19406.1|19381.1|0
1745850000000|2025-04-28 14:20:00|19414.4|19389.4|19447.3|19422.3|19447.3|19422.3|19391.8|19366.8|0
1745850300000|2025-04-28 14:25:00|19447.1|19422.1|19399|19374|19449.3|19424.3|19393.4|19368.4|0
1745850600000|2025-04-28 14:30:00|19401.9|19376.9|19400|19375|19408.3|19383.3|19360.1|19335.1|0
1745850900000|2025-04-28 14:35:00|19400.4|19375.4|19430.5|19405.5|19437|19412|19394.8|19369.8|0
1745851200000|2025-04-28 14:40:00|19428.6|19403.6|19431.7|19406.7|19436.7|19411.7|19384.7|19359.7|0
1745851500000|2025-04-28 14:45:00|19433.1|19408.1|19441.6|19416.6|19447.7|19422.7|19427|19402|0
1745851800000|2025-04-28 14:50:00|19440.8|19415.8|19401.3|19376.3|19440.8|19415.8|19393.3|19368.3|0
1745852100000|2025-04-28 14:55:00|19401.6|19376.6|19380.1|19355.1|19408.8|19383.8|19369.9|19344.9|0
1745852400000|2025-04-28 15:00:00|19384.3|19359.3|19382.7|19357.7|19404.2|19379.2|19378.1|19353.1|0
1745852700000|2025-04-28 15:05:00|19381.5|19356.5|19331|19306|19388.5|19363.5|19322.7|19297.7|0
1745853000000|2025-04-28 15:10:00|19330.7|19305.7|19351.2|19326.2|19370.5|19345.5|19312.3|19287.3|0
1745853300000|2025-04-28 15:15:00|19350.7|19325.7|19309.5|19284.5|19350.7|19325.7|19308.7|19283.7|0
1745853600000|2025-04-28 15:20:00|19309.8|19284.8|19262.2|19237.2|19310.9|19285.9|19257.4|19232.4|0
1745853900000|2025-04-28 15:25:00|19264.8|19239.8|19229.4|19204.4|19264.8|19239.8|19222.2|19197.2|0
1745854200000|2025-04-28 15:30:00|19226.9|19201.9|19248.4|19223.4|19261.9|19236.9|19226.4|19201.4|0
1745854500000|2025-04-28 15:35:00|19247.4|19222.4|19279.4|19254.4|19280.4|19255.4|19232.8|19207.8|0
1745854800000|2025-04-28 15:40:00|19278.4|19253.4|19260.9|19235.9|19295.9|19270.9|19258.8|19233.8|0
1745855100000|2025-04-28 15:45:00|19259.6|19234.6|19249.3|19224.3|19270.3|19245.3|19247.1|19222.1|0
1745855400000|2025-04-28 15:50:00|19250.4|19225.4|19265.4|19240.4|19291.7|19266.7|19241.5|19216.5|0
1745855700000|2025-04-28 15:55:00|19263.7|19238.7|19256.2|19231.2|19279.9|19254.9|19242.5|19217.5|0
1745856000000|2025-04-28 16:00:00|19254.5|19229.5|19228|19203|19264.8|19239.8|19223.1|19198.1|0
1745856300000|2025-04-28 16:05:00|19230.9|19205.9|19205.1|19180.1|19230.9|19205.9|19199|19174|0
1745856600000|2025-04-28 16:10:00|19207.3|19182.3|19200.3|19175.3|19208.1|19183.1|19188.7|19163.7|0
1745856900000|2025-04-28 16:15:00|19200.6|19175.6|19223|19198|19235|19210|19199.3|19174.3|0
1745857200000|2025-04-28 16:20:00|19222.3|19197.3|19214.1|19189.1|19227.8|19202.8|19194|19169|0
1745857500000|2025-04-28 16:25:00|19213.5|19188.5|19192.8|19167.8|19214.2|19189.2|19179.2|19154.2|0
1745857800000|2025-04-28 16:30:00|19192.9|19167.9|19211.5|19186.5|19226.3|19201.3|19192.7|19167.7|0
1745858100000|2025-04-28 16:35:00|19211.8|19186.8|19227.9|19202.9|19238.9|19213.9|19205.4|19180.4|0
1745858400000|2025-04-28 16:40:00|19227.5|19202.5|19239.4|19214.4|19244.3|19219.3|19220.9|19195.9|0
1745858700000|2025-04-28 16:45:00|19238.2|19213.2|19263.2|19238.2|19266.3|19241.3|19234.2|19209.2|0
1745859000000|2025-04-28 16:50:00|19260.7|19235.7|19226.1|19201.1|19262.6|19237.6|19219.5|19194.5|0
1745859300000|2025-04-28 16:55:00|19224.7|19199.7|19226.1|19201.1|19228.5|19203.5|19201.1|19176.1|0
1745859600000|2025-04-28 17:00:00|19225.9|19200.9|19224.1|19199.1|19241.4|19216.4|19216.6|19191.6|0
1745859900000|2025-04-28 17:05:00|19223.2|19198.2|19203.2|19178.2|19239.4|19214.4|19202.5|19177.5|0
1745860200000|2025-04-28 17:10:00|19204.1|19179.1|19186.4|19161.4|19209.9|19184.9|19184|19159|0
1745860500000|2025-04-28 17:15:00|19185.4|19160.4|19214.5|19189.5|19218.2|19193.2|19170.1|19145.1|0
1745860800000|2025-04-28 17:20:00|19216|19191|19201.5|19176.5|19218.5|19193.5|19192.6|19167.6|0
1745861100000|2025-04-28 17:25:00|19200.3|19175.3|19185.4|19160.4|19221.4|19196.4|19182.5|19157.5|0
1745861400000|2025-04-28 17:30:00|19186.4|19161.4|19194.3|19169.3|19197.1|19172.1|19178.9|19153.9|0
1745861700000|2025-04-28 17:35:00|19195.1|19170.1|19217.4|19192.4|19218.1|19193.1|19183.9|19158.9|0
1745862000000|2025-04-28 17:40:00|19217|19192|19234.3|19209.3|19236.8|19211.8|19207.1|19182.1|0
1745862300000|2025-04-28 17:45:00|19233.5|19208.5|19248.1|19223.1|19255.1|19230.1|19231.6|19206.6|0
1745862600000|2025-04-28 17:50:00|19246.3|19221.3|19262.1|19237.1|19266.8|19241.8|19245.1|19220.1|0
1745862900000|2025-04-28 17:55:00|19262.6|19237.6|19280.7|19255.7|19287.9|19262.9|19259.6|19234.6|0
1745863200000|2025-04-28 18:00:00|19280.2|19255.2|19282.1|19257.1|19290.2|19265.2|19271.5|19246.5|0
1745863500000|2025-04-28 18:05:00|19282.5|19257.5|19283.9|19258.9|19295.6|19270.6|19280|19255|0
1745863800000|2025-04-28 18:10:00|19283.1|19258.1|19286.1|19261.1|19291.4|19266.4|19267.1|19242.1|0
1745864100000|2025-04-28 18:15:00|19288.6|19263.6|19283.3|19258.3|19297.8|19272.8|19273|19248|0
1745864400000|2025-04-28 18:20:00|19284.1|19259.1|19314|19289|19314.8|19289.8|19277.1|19252.1|0
1745864700000|2025-04-28 18:25:00|19313.3|19288.3|19316.9|19291.9|19328|19303|19306.1|19281.1|0
1745865000000|2025-04-28 18:30:00|19315.6|19290.6|19300.9|19275.9|19322.8|19297.8|19296.7|19271.7|0
1745865300000|2025-04-28 18:35:00|19303.7|19278.7|19327.4|19302.4|19328.3|19303.3|19295.2|19270.2|0
1745865600000|2025-04-28 18:40:00|19329.3|19304.3|19330.8|19305.8|19340.3|19315.3|19326.6|19301.6|0
1745865900000|2025-04-28 18:45:00|19331.2|19306.2|19329|19304|19340.5|19315.5|19320.3|19295.3|0
1745866200000|2025-04-28 18:50:00|19328.8|19303.8|19344.4|19319.4|19348.8|19323.8|19328.8|19303.8|0
1745866500000|2025-04-28 18:55:00|19344.8|19319.8|19338.4|19313.4|19347.5|19322.5|19332.3|19307.3|0
1745866800000|2025-04-28 19:00:00|19339.7|19314.7|19368.5|19343.5|19372.2|19347.2|19334.7|19309.7|0
1745867100000|2025-04-28 19:05:00|19368.6|19343.6|19383.9|19358.9|19386.7|19361.7|19359.9|19334.9|0
1745867400000|2025-04-28 19:10:00|19384.1|19359.1|19381.6|19356.6|19386.7|19361.7|19362.2|19337.2|0
1745867700000|2025-04-28 19:15:00|19383.6|19358.6|19394.6|19369.6|19396|19371|19379.7|19354.7|0
1745868000000|2025-04-28 19:20:00|19396.6|19371.6|19420.6|19395.6|19423|19398|19392.1|19367.1|0
1745868300000|2025-04-28 19:25:00|19420.3|19395.3|19416.7|19391.7|19423.7|19398.7|19407.6|19382.6|0
1745868600000|2025-04-28 19:30:00|19414.9|19389.9|19423.7|19398.7|19427.3|19402.3|19405.8|19380.8|0
1745868900000|2025-04-28 19:35:00|19424.7|19399.7|19417.7|19392.7|19430.7|19405.7|19401.8|19376.8|0
1745869200000|2025-04-28 19:40:00|19418.1|19393.1|19425.9|19400.9|19431.6|19406.6|19409.7|19384.7|0
1745869500000|2025-04-28 19:45:00|19426.2|19401.2|19435.7|19410.7|19441.2|19416.2|19424.2|19399.2|0
1745869800000|2025-04-28 19:50:00|19434|19409|19469|19444|19484.4|19459.4|19434|19409|0
1745870100000|2025-04-28 19:55:00|19468.4|19443.4|19436.3|19411.3|19468.4|19443.4|19431|19406|0
1745870400000|2025-04-28 20:00:00|19432|19407|19404|19379|19432.5|19407.5|19398.3|19373.3|0
1745870700000|2025-04-28 20:05:00|19403.5|19378.5|19404|19379|19407.3|19382.3|19396|19371|0
1745871000000|2025-04-28 20:10:00|19403.3|19378.3|19394|19369|19403.8|19378.8|19392.5|19367.5|0
1745871300000|2025-04-28 20:15:00|19393.5|19368.5|19395.3|19370.3|19401.8|19376.8|19393|19368|0
1745871600000|2025-04-28 20:20:00|19395|19370|19386|19361|19395|19370|19385.3|19360.3|0
1745871900000|2025-04-28 20:25:00|19385.5|19360.5|19389|19364|19395.3|19370.3|19385.5|19360.5|0
1745872200000|2025-04-28 20:30:00|19388.8|19363.8|19393.5|19368.5|19397.8|19372.8|19386.3|19361.3|0
1745872500000|2025-04-28 20:35:00|19393.8|19368.8|19390.8|19365.8|19396.8|19371.8|19389|19364|0
1745872800000|2025-04-28 20:40:00|19389.8|19364.8|19386.8|19361.8|19392.5|19367.5|19385.5|19360.5|0
1745873100000|2025-04-28 20:45:00|19386.5|19361.5|19383.8|19358.8|19388.8|19363.8|19382.5|19357.5|0
1745873400000|2025-04-28 20:50:00|19383.5|19358.5|19388.3|19363.3|19390.3|19365.3|19383.3|19358.3|0
1745873700000|2025-04-28 20:55:00|19388.5|19363.5|19388.5|19363.5|19390|19365|19384.8|19359.8|0
1745874000000|2025-04-28 21:00:00|19388.2|19363.2|19387.3|19362.3|19388.6|19363.6|19387|19362|0
1745874300000|2025-04-28 21:05:00|19387.5|19362.5|19389.2|19364.2|19389.2|19364.2|19387|19362|0
1745874600000|2025-04-28 21:10:00|19389.3|19364.3|19390.9|19365.9|19392.2|19367.2|19389.3|19364.3|0
1745874900000|2025-04-28 21:15:00|19391.4|19366.4|19385.6|19360.6|19391.4|19366.4|19384.4|19359.4|0
1745875200000|2025-04-28 21:20:00|19385.5|19360.5|19384.8|19359.8|19386.1|19361.1|19384.8|19359.8|0
1745875500000|2025-04-28 21:25:00|19385|19360|19385.2|19360.2|19386.8|19361.8|19384.9|19359.9|0
1745875800000|2025-04-28 21:30:00|19385.3|19360.3|19385.4|19360.4|19386.9|19361.9|19385.1|19360.1|0
1745876100000|2025-04-28 21:35:00|19385.3|19360.3|19386.4|19361.4|19386.4|19361.4|19385.3|19360.3|0
1745876400000|2025-04-28 21:40:00|19386|19361|19383.2|19358.2|19386.7|19361.7|19382.6|19357.6|0
1745876700000|2025-04-28 21:45:00|19383.3|19358.3|19387|19362|19387|19362|19382.4|19357.4|0
1745877000000|2025-04-28 21:50:00|19386.8|19361.8|19389.8|19364.8|19390.1|19365.1|19386.8|19361.8|0
1745877300000|2025-04-28 21:55:00|19389.7|19364.7|19387.6|19362.6|19390.2|19365.2|19387.5|19362.5|0
1745877600000|2025-04-28 22:00:00|19383.1|19358.1|19379.5|19354.5|19386.7|19361.7|19375|19350|0
1745877900000|2025-04-28 22:05:00|19379.3|19354.3|19396.5|19371.5|19398.5|19373.5|19378.1|19353.1|0
1745878200000|2025-04-28 22:10:00|19397.1|19372.1|19379|19354|19399.2|19374.2|19376.2|19351.2|0
1745878500000|2025-04-28 22:15:00|19378.8|19353.8|19376|19351|19382.7|19357.7|19373.5|19348.5|0
1745878800000|2025-04-28 22:20:00|19376.2|19351.2|19375.5|19350.5|19377|19352|19365.6|19340.6|0
1745879100000|2025-04-28 22:25:00|19375.2|19350.2|19378.2|19353.2|19379.8|19354.8|19375.1|19350.1|0
1745879400000|2025-04-28 22:30:00|19377.6|19352.6|19392.6|19367.6|19395.8|19370.8|19377.6|19352.6|0
1745879700000|2025-04-28 22:35:00|19392.5|19367.5|19389.2|19364.2|19393.3|19368.3|19387.6|19362.6|0
1745880000000|2025-04-28 22:40:00|19388.7|19363.7|19377.2|19352.2|19390|19365|19365.8|19340.8|0
1745880300000|2025-04-28 22:45:00|19377.1|19352.1|19386.6|19361.6|19386.6|19361.6|19375|19350|0
1745880600000|2025-04-28 22:50:00|19387.5|19362.5|19390|19365|19392.7|19367.7|19384|19359|0
1745880900000|2025-04-28 22:55:00|19389.8|19364.8|19394.7|19369.7|19396.1|19371.1|19389|19364|0
1745881200000|2025-04-28 23:00:00|19394.6|19369.6|19408.5|19383.5|19416.5|19391.5|19388.3|19363.3|0
1745881500000|2025-04-28 23:05:00|19407.1|19382.1|19412.7|19387.7|19418.6|19393.6|19398.7|19373.7|0
1745881800000|2025-04-28 23:10:00|19413.2|19388.2|19414.5|19389.5|19419.1|19394.1|19412.1|19387.1|0
1745882100000|2025-04-28 23:15:00|19414.6|19389.6|19407.8|19382.8|19431.3|19406.3|19404.6|19379.6|0
1745882400000|2025-04-28 23:20:00|19406.1|19381.1|19406.6|19381.6|19409.5|19384.5|19402|19377|0
1745882700000|2025-04-28 23:25:00|19406.5|19381.5|19416|19391|19423.8|19398.8|19406.3|19381.3|0
1745883000000|2025-04-28 23:30:00|19416.2|19391.2|19419.6|19394.6|19422.3|19397.3|19415.3|19390.3|0
1745883300000|2025-04-28 23:35:00|19419.5|19394.5|19421.3|19396.3|19421.8|19396.8|19415.2|19390.2|0
1745883600000|2025-04-28 23:40:00|19420.1|19395.1|19423|19398|19425.8|19400.8|19419.3|19394.3|0
1745883900000|2025-04-28 23:45:00|19423.1|19398.1|19429.8|19404.8|19433.7|19408.7|19422.7|19397.7|0
1745884200000|2025-04-28 23:50:00|19430.3|19405.3|19435.2|19410.2|19435.2|19410.2|19427.8|19402.8|0
1745884500000|2025-04-28 23:55:00|19435.3|19410.3|19438|19413|19440.3|19415.3|19432.5|19407.5|0
1745884800000|2025-04-29 00:00:00|19437.7|19412.7|19423.7|19398.7|19442.3|19417.3|19422.3|19397.3|0
1745885100000|2025-04-29 00:05:00|19423.5|19398.5|19420.2|19395.2|19423.6|19398.6|19417.2|19392.2|0
1745885400000|2025-04-29 00:10:00|19419.3|19394.3|19410.6|19385.6|19424.7|19399.7|19407.8|19382.8|0
1745885700000|2025-04-29 00:15:00|19410.5|19385.5|19415|19390|19418.2|19393.2|19409.3|19384.3|0
1745886000000|2025-04-29 00:20:00|19414.8|19389.8|19414.8|19389.8|19417.1|19392.1|19405.8|19380.8|0
1745886300000|2025-04-29 00:25:00|19415|19390|19411.8|19386.8|19416.6|19391.6|19410.1|19385.1|0
1745886600000|2025-04-29 00:30:00|19411.7|19386.7|19418.5|19393.5|19422.5|19397.5|19411.7|19386.7|0
1745886900000|2025-04-29 00:35:00|19419.7|19394.7|19435.8|19410.8|19435.8|19410.8|19415.3|19390.3|0
1745887200000|2025-04-29 00:40:00|19435.7|19410.7|19440|19415|19441.6|19416.6|19429|19404|0
1745887500000|2025-04-29 00:45:00|19440.1|19415.1|19454.8|19429.8|19455.6|19430.6|19440|19415|0
1745887800000|2025-04-29 00:50:00|19455|19430|19464.7|19439.7|19468.8|19443.8|19455|19430|0
1745888100000|2025-04-29 00:55:00|19464.8|19439.8|19463|19438|19469.3|19444.3|19459.5|19434.5|0
1745888400000|2025-04-29 01:00:00|19463.1|19438.1|19470.1|19445.1|19471.5|19446.5|19461.3|19436.3|0
1745888700000|2025-04-29 01:05:00|19469.7|19444.7|19462.3|19437.3|19473.7|19448.7|19459.7|19434.7|0
1745889000000|2025-04-29 01:10:00|19462.6|19437.6|19455.8|19430.8|19468.3|19443.3|19453.7|19428.7|0
1745889300000|2025-04-29 01:15:00|19456.2|19431.2|19457.3|19432.3|19460.5|19435.5|19454.8|19429.8|0
1745889600000|2025-04-29 01:20:00|19457.6|19432.6|19455.7|19430.7|19463.1|19438.1|19454.5|19429.5|0
1745889900000|2025-04-29 01:25:00|19455.6|19430.6|19463.1|19438.1|19466.1|19441.1|19455.5|19430.5|0
1745890200000|2025-04-29 01:30:00|19463.2|19438.2|19465.8|19440.8|19470.5|19445.5|19461.5|19436.5|0
1745890500000|2025-04-29 01:35:00|19465.6|19440.6|19467.6|19442.6|19469|19444|19463.3|19438.3|0
1745890800000|2025-04-29 01:40:00|19467.5|19442.5|19491.5|19466.5|19491.6|19466.6|19467.2|19442.2|0
1745891100000|2025-04-29 01:45:00|19491.3|19466.3|19501.6|19476.6|19505.6|19480.6|19491.3|19466.3|0
1745891400000|2025-04-29 01:50:00|19501.7|19476.7|19497.6|19472.6|19506.3|19481.3|19497.6|19472.6|0
1745891700000|2025-04-29 01:55:00|19497.1|19472.1|19502.7|19477.7|19508.3|19483.3|19497|19472|0
1745892000000|2025-04-29 02:00:00|19503.3|19478.3|19514.5|19489.5|19517.2|19492.2|19503.3|19478.3|0
1745892300000|2025-04-29 02:05:00|19514.6|19489.6|19517.6|19492.6|19520.3|19495.3|19510.8|19485.8|0
1745892600000|2025-04-29 02:10:00|19517.7|19492.7|19524|19499|19525.1|19500.1|19513.1|19488.1|0
1745892900000|2025-04-29 02:15:00|19524.2|19499.2|19514.6|19489.6|19526.5|19501.5|19511.7|19486.7|0
1745893200000|2025-04-29 02:20:00|19514|19489|19515.7|19490.7|19520.8|19495.8|19512.7|19487.7|0
1745893500000|2025-04-29 02:25:00|19516.1|19491.1|19521.3|19496.3|19539.6|19514.6|19515.1|19490.1|0
1745893800000|2025-04-29 02:30:00|19521.5|19496.5|19525.7|19500.7|19530.6|19505.6|19510.5|19485.5|0
1745894100000|2025-04-29 02:35:00|19525.1|19500.1|19519.8|19494.8|19530.5|19505.5|19516.6|19491.6|0
1745894400000|2025-04-29 02:40:00|19519.7|19494.7|19487.8|19462.8|19519.7|19494.7|19480.2|19455.2|0
1745894700000|2025-04-29 02:45:00|19486.7|19461.7|19474.1|19449.1|19487.1|19462.1|19468.2|19443.2|0
1745895000000|2025-04-29 02:50:00|19473.1|19448.1|19473.5|19448.5|19481.6|19456.6|19469.6|19444.6|0
1745895300000|2025-04-29 02:55:00|19473.8|19448.8|19479.8|19454.8|19483.2|19458.2|19472.2|19447.2|0
1745895600000|2025-04-29 03:00:00|19479.7|19454.7|19483.7|19458.7|19487.5|19462.5|19477.3|19452.3|0
1745895900000|2025-04-29 03:05:00|19483.2|19458.2|19492.3|19467.3|19493|19468|19481.1|19456.1|0
1745896200000|2025-04-29 03:10:00|19493.8|19468.8|19483.6|19458.6|19500.3|19475.3|19480.5|19455.5|0
1745896500000|2025-04-29 03:15:00|19483.7|19458.7|19479.6|19454.6|19485.8|19460.8|19475.6|19450.6|0
1745896800000|2025-04-29 03:20:00|19481|19456|19490.1|19465.1|19494.6|19469.6|19479.7|19454.7|0
1745897100000|2025-04-29 03:25:00|19489.7|19464.7|19486.7|19461.7|19495|19470|19486.7|19461.7|0
1745897400000|2025-04-29 03:30:00|19486.6|19461.6|19479.6|19454.6|19490.7|19465.7|19479.6|19454.6|0
1745897700000|2025-04-29 03:35:00|19479.2|19454.2|19477.5|19452.5|19481.3|19456.3|19475.5|19450.5|0
1745898000000|2025-04-29 03:40:00|19476.6|19451.6|19475.6|19450.6|19480.5|19455.5|19471.1|19446.1|0
1745898300000|2025-04-29 03:45:00|19476.6|19451.6|19477.1|19452.1|19479.6|19454.6|19472.3|19447.3|0
1745898600000|2025-04-29 03:50:00|19477.2|19452.2|19482.2|19457.2|19483.1|19458.1|19476.1|19451.1|0
1745898900000|2025-04-29 03:55:00|19482.3|19457.3|19482.6|19457.6|19483.6|19458.6|19478.7|19453.7|0
1745899200000|2025-04-29 04:00:00|19482.8|19457.8|19476.3|19451.3|19484.7|19459.7|19473.5|19448.5|0
1745899500000|2025-04-29 04:05:00|19476.5|19451.5|19473.7|19448.7|19478.3|19453.3|19473.7|19448.7|0
1745899800000|2025-04-29 04:10:00|19473.3|19448.3|19460.1|19435.1|19474.8|19449.8|19452.2|19427.2|0
1745900100000|2025-04-29 04:15:00|19460.2|19435.2|19472.7|19447.7|19474.2|19449.2|19460.2|19435.2|0
1745900400000|2025-04-29 04:20:00|19472.6|19447.6|19481.8|19456.8|19482.2|19457.2|19472.5|19447.5|0
1745900700000|2025-04-29 04:25:00|19481.3|19456.3|19501|19476|19506.5|19481.5|19481.3|19456.3|0
1745901000000|2025-04-29 04:30:00|19500.6|19475.6|19499.8|19474.8|19504.7|19479.7|19498|19473|0
1745901300000|2025-04-29 04:35:00|19498.7|19473.7|19488.1|19463.1|19499|19474|19484.1|19459.1|0
1745901600000|2025-04-29 04:40:00|19487|19462|19482.8|19457.8|19487.1|19462.1|19480.7|19455.7|0
1745901900000|2025-04-29 04:45:00|19482.1|19457.1|19466.1|19441.1|19483.2|19458.2|19465.1|19440.1|0
1745902200000|2025-04-29 04:50:00|19465.8|19440.8|19461.5|19436.5|19467.5|19442.5|19457.6|19432.6|0
1745902500000|2025-04-29 04:55:00|19461.1|19436.1|19462.2|19437.2|19465.7|19440.7|19459.5|19434.5|0
1745902800000|2025-04-29 05:00:00|19462.1|19437.1|19462.1|19437.1|19464.5|19439.5|19458.7|19433.7|0
1745903100000|2025-04-29 05:05:00|19462.5|19437.5|19477|19452|19479.8|19454.8|19461.7|19436.7|0
1745903400000|2025-04-29 05:10:00|19476.6|19451.6|19468.1|19443.1|19477.7|19452.7|19466|19441|0
1745903700000|2025-04-29 05:15:00|19468.2|19443.2|19466.3|19441.3|19471.8|19446.8|19464.8|19439.8|0
1745904000000|2025-04-29 05:20:00|19466.6|19441.6|19461.8|19436.8|19466.8|19441.8|19444.8|19419.8|0
1745904300000|2025-04-29 05:25:00|19461.5|19436.5|19451.7|19426.7|19464|19439|19449.7|19424.7|0
1745904600000|2025-04-29 05:30:00|19451|19426|19452.6|19427.6|19455.3|19430.3|19440.1|19415.1|0
1745904900000|2025-04-29 05:35:00|19453.2|19428.2|19459.8|19434.8|19463.8|19438.8|19452|19427|0
1745905200000|2025-04-29 05:40:00|19459.6|19434.6|19450.8|19425.8|19460.3|19435.3|19447.5|19422.5|0
1745905500000|2025-04-29 05:45:00|19451|19426|19458.2|19433.2|19459.2|19434.2|19449.5|19424.5|0
1745905800000|2025-04-29 05:50:00|19458.5|19433.5|19450.7|19425.7|19463.6|19438.6|19450|19425|0
1745906100000|2025-04-29 05:55:00|19451.5|19426.5|19442|19417|19458.6|19433.6|19440.8|19415.8|0
1745906400000|2025-04-29 06:00:00|19441.7|19416.7|19444.6|19419.6|19448|19423|19436.5|19411.5|0
1745906700000|2025-04-29 06:05:00|19443.5|19418.5|19444.6|19419.6|19453.5|19428.5|19442.5|19417.5|0
1745907000000|2025-04-29 06:10:00|19444.5|19419.5|19452|19427|19453|19428|19440.3|19415.3|0
1745907300000|2025-04-29 06:15:00|19451.8|19426.8|19461.2|19436.2|19461.8|19436.8|19450.6|19425.6|0
1745907600000|2025-04-29 06:20:00|19459.8|19434.8|19447|19422|19459.8|19434.8|19442.2|19417.2|0
1745907900000|2025-04-29 06:25:00|19446.2|19421.2|19452.6|19427.6|19456.2|19431.2|19445.3|19420.3|0
1745908200000|2025-04-29 06:30:00|19451.2|19426.2|19465.2|19440.2|19466.3|19441.3|19450.5|19425.5|0
1745908500000|2025-04-29 06:35:00|19464|19439|19467.8|19442.8|19468.3|19443.3|19463.6|19438.6|0
1745908800000|2025-04-29 06:40:00|19467.6|19442.6|19472|19447|19474.3|19449.3|19466.7|19441.7|0
1745909100000|2025-04-29 06:45:00|19471.8|19446.8|19465.7|19440.7|19474.1|19449.1|19462.8|19437.8|0
1745909400000|2025-04-29 06:50:00|19465.6|19440.6|19457.5|19432.5|19465.6|19440.6|19454.6|19429.6|0
1745909700000|2025-04-29 06:55:00|19457.2|19432.2|19452.5|19427.5|19458.2|19433.2|19451.8|19426.8|0
1745910000000|2025-04-29 07:00:00|19454|19429|19453.2|19428.2|19465.3|19440.3|19442.3|19417.3|0
1745910300000|2025-04-29 07:05:00|19452.2|19427.2|19477.1|19452.1|19479|19454|19452.2|19427.2|0
1745910600000|2025-04-29 07:10:00|19477.5|19452.5|19484.3|19459.3|19486.5|19461.5|19476|19451|0
1745910900000|2025-04-29 07:15:00|19483.3|19458.3|19488.8|19463.8|19491.3|19466.3|19478.7|19453.7|0
1745911200000|2025-04-29 07:20:00|19487.7|19462.7|19495.5|19470.5|19496.8|19471.8|19487.7|19462.7|0
1745911500000|2025-04-29 07:25:00|19495.6|19470.6|19501.7|19476.7|19503.7|19478.7|19493.3|19468.3|0
1745911800000|2025-04-29 07:30:00|19503.2|19478.2|19503|19478|19505.7|19480.7|19497.5|19472.5|0
1745912100000|2025-04-29 07:35:00|19502.1|19477.1|19492.1|19467.1|19504.5|19479.5|19490.2|19465.2|0
1745912400000|2025-04-29 07:40:00|19492.3|19467.3|19499.7|19474.7|19510.6|19485.6|19488.3|19463.3|0
1745912700000|2025-04-29 07:45:00|19499.5|19474.5|19513.3|19488.3|19515.7|19490.7|19499|19474|0
1745913000000|2025-04-29 07:50:00|19513.5|19488.5|19524.5|19499.5|19529.7|19504.7|19513.3|19488.3|0
1745913300000|2025-04-29 07:55:00|19524.3|19499.3|19520.6|19495.6|19528.8|19503.8|19520.1|19495.1|0
1745913600000|2025-04-29 08:00:00|19519.2|19494.2|19487|19462|19519.2|19494.2|19483.1|19458.1|0
1745913900000|2025-04-29 08:05:00|19488.8|19463.8|19475|19450|19492.3|19467.3|19472.7|19447.7|0
1745914200000|2025-04-29 08:10:00|19473.6|19448.6|19454.8|19429.8|19477.5|19452.5|19451.2|19426.2|0
1745914500000|2025-04-29 08:15:00|19456|19431|19471.1|19446.1|19476.8|19451.8|19453.1|19428.1|0
1745914800000|2025-04-29 08:20:00|19470.8|19445.8|19468.3|19443.3|19474|19449|19464.5|19439.5|0
1745915100000|2025-04-29 08:25:00|19468.8|19443.8|19483.2|19458.2|19484.6|19459.6|19468.6|19443.6|0
1745915400000|2025-04-29 08:30:00|19483.6|19458.6|19479.6|19454.6|19487.3|19462.3|19471.6|19446.6|0
1745915700000|2025-04-29 08:35:00|19479.3|19454.3|19484.2|19459.2|19485.2|19460.2|19476|19451|0
1745916000000|2025-04-29 08:40:00|19484.1|19459.1|19494.1|19469.1|19494.8|19469.8|19480.5|19455.5|0
1745916300000|2025-04-29 08:45:00|19494|19469|19507|19482|19508.6|19483.6|19491.3|19466.3|0
1745916600000|2025-04-29 08:50:00|19507.6|19482.6|19501.2|19476.2|19508.6|19483.6|19500.3|19475.3|0
1745916900000|2025-04-29 08:55:00|19500.8|19475.8|19490.7|19465.7|19503.2|19478.2|19489.3|19464.3|0
1745917200000|2025-04-29 09:00:00|19490.8|19465.8|19492.5|19467.5|19497.2|19472.2|19481.2|19456.2|0
1745917500000|2025-04-29 09:05:00|19492.3|19467.3|19487.3|19462.3|19498|19473|19483.7|19458.7|0
1745917800000|2025-04-29 09:10:00|19487.2|19462.2|19472.7|19447.7|19490.1|19465.1|19469.3|19444.3|0
1745918100000|2025-04-29 09:15:00|19472.2|19447.2|19465.6|19440.6|19472.8|19447.8|19464.3|19439.3|0
1745918400000|2025-04-29 09:20:00|19465.5|19440.5|19465.8|19440.8|19472.1|19447.1|19464.3|19439.3|0
1745918700000|2025-04-29 09:25:00|19465.1|19440.1|19471.1|19446.1|19471.3|19446.3|19457.1|19432.1|0
1745919000000|2025-04-29 09:30:00|19471.2|19446.2|19473.1|19448.1|19476.3|19451.3|19461.5|19436.5|0
1745919300000|2025-04-29 09:35:00|19474|19449|19479.8|19454.8|19480.5|19455.5|19469.8|19444.8|0
1745919600000|2025-04-29 09:40:00|19479.5|19454.5|19480.6|19455.6|19483|19458|19477.6|19452.6|0
1745919900000|2025-04-29 09:45:00|19482.1|19457.1|19475.5|19450.5|19486.1|19461.1|19474.2|19449.2|0
1745920200000|2025-04-29 09:50:00|19475.6|19450.6|19473.8|19448.8|19479.8|19454.8|19472.6|19447.6|0
1745920500000|2025-04-29 09:55:00|19474|19449|19475.6|19450.6|19476.1|19451.1|19472|19447|0
1745920800000|2025-04-29 10:00:00|19475.8|19450.8|19465.5|19440.5|19479.8|19454.8|19464.5|19439.5|0
1745921100000|2025-04-29 10:05:00|19464.1|19439.1|19463.3|19438.3|19474.2|19449.2|19462.8|19437.8|0
1745921400000|2025-04-29 10:10:00|19463.1|19438.1|19470.8|19445.8|19478.8|19453.8|19461.3|19436.3|0
1745921700000|2025-04-29 10:15:00|19471.2|19446.2|19465|19440|19481.1|19456.1|19464.2|19439.2|0
1745922000000|2025-04-29 10:20:00|19464.7|19439.7|19473.2|19448.2|19474.2|19449.2|19464.1|19439.1|0
1745922300000|2025-04-29 10:25:00|19473.5|19448.5|19485.2|19460.2|19487.5|19462.5|19473.2|19448.2|0
1745922600000|2025-04-29 10:30:00|19485.3|19460.3|19427.1|19402.1|19485.6|19460.6|19427|19402|0
1745922900000|2025-04-29 10:35:00|19428.3|19403.3|19429.2|19404.2|19445.2|19420.2|19427.7|19402.7|0
1745923200000|2025-04-29 10:40:00|19429.1|19404.1|19425.1|19400.1|19435.6|19410.6|19425.1|19400.1|0
1745923500000|2025-04-29 10:45:00|19429.5|19404.5|19385.3|19360.3|19429.7|19404.7|19359.7|19334.7|0
1745923800000|2025-04-29 10:50:00|19385|19360|19376.2|19351.2|19398.8|19373.8|19376.2|19351.2|0
1745924100000|2025-04-29 10:55:00|19378.2|19353.2|19405.1|19380.1|19408.1|19383.1|19375|19350|0
1745924400000|2025-04-29 11:00:00|19410.1|19385.1|19417.6|19392.6|19421.6|19396.6|19405.8|19380.8|0
1745924700000|2025-04-29 11:05:00|19417.1|19392.1|19415.7|19390.7|19421.1|19396.1|19404.8|19379.8|0
1745925000000|2025-04-29 11:10:00|19415.6|19390.6|19414.7|19389.7|19418.3|19393.3|19407|19382|0
1745925300000|2025-04-29 11:15:00|19414.2|19389.2|19430.5|19405.5|19432.2|19407.2|19414.2|19389.2|0
1745925600000|2025-04-29 11:20:00|19430.6|19405.6|19430.5|19405.5|19435.3|19410.3|19425.5|19400.5|0
1745925900000|2025-04-29 11:25:00|19430.3|19405.3|19423|19398|19430.5|19405.5|19417.6|19392.6|0
1745926200000|2025-04-29 11:30:00|19421.8|19396.8|19434.1|19409.1|19438.8|19413.8|19415.8|19390.8|0
1745926500000|2025-04-29 11:35:00|19433.7|19408.7|19412.2|19387.2|19439.8|19414.8|19411|19386|0
1745926800000|2025-04-29 11:40:00|19412.5|19387.5|19402.7|19377.7|19433.8|19408.8|19401.2|19376.2|0
1745927100000|2025-04-29 11:45:00|19402.1|19377.1|19410.8|19385.8|19413.7|19388.7|19398|19373|0
1745927400000|2025-04-29 11:50:00|19412.6|19387.6|19400.7|19375.7|19415.3|19390.3|19399|19374|0
1745927700000|2025-04-29 11:55:00|19401.6|19376.6|19413.6|19388.6|19413.6|19388.6|19400.7|19375.7|0
1745928000000|2025-04-29 12:00:00|19413|19388|19400.5|19375.5|19414.6|19389.6|19394.8|19369.8|0
1745928300000|2025-04-29 12:05:00|19400.8|19375.8|19408.1|19383.1|19425.3|19400.3|19399.6|19374.6|0
1745928600000|2025-04-29 12:10:00|19407.5|19382.5|19409.3|19384.3|19414.6|19389.6|19396.6|19371.6|0
1745928900000|2025-04-29 12:15:00|19409.5|19384.5|19388.1|19363.1|19409.5|19384.5|19386.6|19361.6|0
1745929200000|2025-04-29 12:20:00|19386.1|19361.1|19374.2|19349.2|19390.2|19365.2|19370.2|19345.2|0
1745929500000|2025-04-29 12:25:00|19375.6|19350.6|19398|19373|19399.6|19374.6|19366.7|19341.7|0
1745929800000|2025-04-29 12:30:00|19397.3|19372.3|19408.3|19383.3|19411.2|19386.2|19394|19369|0
1745930100000|2025-04-29 12:35:00|19407.8|19382.8|19418|19393|19420.3|19395.3|19405.7|19380.7|0
1745930400000|2025-04-29 12:40:00|19416.7|19391.7|19439.8|19414.8|19443.3|19418.3|19416.1|19391.1|0
1745930700000|2025-04-29 12:45:00|19440.3|19415.3|19424.8|19399.8|19446.7|19421.7|19398.8|19373.8|0
1745931000000|2025-04-29 12:50:00|19421.7|19396.7|19407.1|19382.1|19426|19401|19389.5|19364.5|0
1745931300000|2025-04-29 12:55:00|19406.2|19381.2|19359.6|19334.6|19406.3|19381.3|19355.3|19330.3|0
1745931600000|2025-04-29 13:00:00|19357.6|19332.6|19301.1|19276.1|19357.6|19332.6|19295.3|19270.3|0
1745931900000|2025-04-29 13:05:00|19297.3|19272.3|19304.5|19279.5|19331.1|19306.1|19297.3|19272.3|0
1745932200000|2025-04-29 13:10:00|19303|19278|19310.2|19285.2|19320.5|19295.5|19289|19264|0
1745932500000|2025-04-29 13:15:00|19311.1|19286.1|19313.3|19288.3|19319.2|19294.2|19293.6|19268.6|0
1745932800000|2025-04-29 13:20:00|19312.3|19287.3|19318.3|19293.3|19325.1|19300.1|19308.1|19283.1|0
1745933100000|2025-04-29 13:25:00|19320.2|19295.2|19337.1|19312.1|19338.8|19313.8|19320.2|19295.2|0
1745933400000|2025-04-29 13:30:00|19341.7|19316.7|19356.8|19331.8|19379.7|19354.7|19321.7|19296.7|0
1745933700000|2025-04-29 13:35:00|19355.2|19330.2|19332.3|19307.3|19358.2|19333.2|19315.3|19290.3|0
1745934000000|2025-04-29 13:40:00|19329|19304|19380.7|19355.7|19386.1|19361.1|19327.1|19302.1|0
1745934300000|2025-04-29 13:45:00|19384.6|19359.6|19424.8|19399.8|19435.7|19410.7|19381.6|19356.6|0
1745934600000|2025-04-29 13:50:00|19424.2|19399.2|19421.3|19396.3|19446.6|19421.6|19406|19381|0
1745934900000|2025-04-29 13:55:00|19421.5|19396.5|19410.1|19385.1|19439.5|19414.5|19401.2|19376.2|0
1745935200000|2025-04-29 14:00:00|19416|19391|19453.4|19428.4|19456.3|19431.3|19384.5|19359.5|0
1745935500000|2025-04-29 14:05:00|19452.4|19427.4|19485.5|19460.5|19511.5|19486.5|19449.5|19424.5|0
1745935800000|2025-04-29 14:10:00|19485.4|19460.4|19481.9|19456.9|19488.7|19463.7|19455.6|19430.6|0
1745936100000|2025-04-29 14:15:00|19484.4|19459.4|19455.6|19430.6|19485.1|19460.1|19443.7|19418.7|0
1745936400000|2025-04-29 14:20:00|19455.5|19430.5|19417.8|19392.8|19462.2|19437.2|19406|19381|0
1745936700000|2025-04-29 14:25:00|19416.8|19391.8|19409|19384|19418.2|19393.2|19389.1|19364.1|0
1745937000000|2025-04-29 14:30:00|19409.7|19384.7|19446.1|19421.1|19447.9|19422.9|19405.4|19380.4|0
1745937300000|2025-04-29 14:35:00|19446.2|19421.2|19483.1|19458.1|19491.6|19466.6|19442.2|19417.2|0
1745937600000|2025-04-29 14:40:00|19485.4|19460.4|19464.2|19439.2|19493.2|19468.2|19454.2|19429.2|0
1745937900000|2025-04-29 14:45:00|19462.4|19437.4|19474.4|19449.4|19488.3|19463.3|19454.7|19429.7|0
1745938200000|2025-04-29 14:50:00|19475.3|19450.3|19485.7|19460.7|19487.9|19462.9|19455.1|19430.1|0
1745938500000|2025-04-29 14:55:00|19487.2|19462.2|19509.8|19484.8|19519.2|19494.2|19485.9|19460.9|0
1745938800000|2025-04-29 15:00:00|19509.2|19484.2|19491.1|19466.1|19525.7|19500.7|19482.1|19457.1|0
1745939100000|2025-04-29 15:05:00|19488.7|19463.7|19498.4|19473.4|19507.3|19482.3|19479.2|19454.2|0
1745939400000|2025-04-29 15:10:00|19498.6|19473.6|19473.1|19448.1|19498.6|19473.6|19458.8|19433.8|0
1745939700000|2025-04-29 15:15:00|19474.3|19449.3|19439.4|19414.4|19480.9|19455.9|19437.2|19412.2|0
1745940000000|2025-04-29 15:20:00|19439.2|19414.2|19435.9|19410.9|19459.7|19434.7|19425.2|19400.2|0
1745940300000|2025-04-29 15:25:00|19437.2|19412.2|19465.1|19440.1|19478.9|19453.9|19430.1|19405.1|0
1745940600000|2025-04-29 15:30:00|19463.4|19438.4|19428.9|19403.9|19469.3|19444.3|19418.7|19393.7|0
1745940900000|2025-04-29 15:35:00|19429.2|19404.2|19456.7|19431.7|19458.7|19433.7|19411.8|19386.8|0
1745941200000|2025-04-29 15:40:00|19456.5|19431.5|19489.7|19464.7|19489.7|19464.7|19449.1|19424.1|0
1745941500000|2025-04-29 15:45:00|19488.7|19463.7|19472.2|19447.2|19491.1|19466.1|19461.1|19436.1|0
1745941800000|2025-04-29 15:50:00|19470|19445|19474.8|19449.8|19485.6|19460.6|19454.8|19429.8|0
1745942100000|2025-04-29 15:55:00|19473.3|19448.3|19448.1|19423.1|19474.6|19449.6|19441.6|19416.6|0
1745942400000|2025-04-29 16:00:00|19449.9|19424.9|19488.8|19463.8|19492.3|19467.3|19447.5|19422.5|0
1745942700000|2025-04-29 16:05:00|19488.3|19463.3|19512.4|19487.4|19516.4|19491.4|19486.7|19461.7|0
1745943000000|2025-04-29 16:10:00|19512|19487|19500|19475|19514.4|19489.4|19499.4|19474.4|0
1745943300000|2025-04-29 16:15:00|19501.3|19476.3|19466.9|19441.9|19501.5|19476.5|19463.2|19438.2|0
1745943600000|2025-04-29 16:20:00|19463.9|19438.9|19471.9|19446.9|19477.5|19452.5|19457.3|19432.3|0
1745943900000|2025-04-29 16:25:00|19472.3|19447.3|19475|19450|19478.9|19453.9|19459.4|19434.4|0
1745944200000|2025-04-29 16:30:00|19477.7|19452.7|19486.3|19461.3|19490.4|19465.4|19461.9|19436.9|0
1745944500000|2025-04-29 16:35:00|19486.1|19461.1|19462.1|19437.1|19494.1|19469.1|19457.4|19432.4|0
1745944800000|2025-04-29 16:40:00|19463.4|19438.4|19487.3|19462.3|19496.5|19471.5|19461.4|19436.4|0
1745945100000|2025-04-29 16:45:00|19485.8|19460.8|19422.1|19397.1|19487.9|19462.9|19407.5|19382.5|0
1745945400000|2025-04-29 16:50:00|19423.5|19398.5|19428.8|19403.8|19437.1|19412.1|19413.8|19388.8|0
1745945700000|2025-04-29 16:55:00|19429.2|19404.2|19405.1|19380.1|19430.6|19405.6|19382.5|19357.5|0
1745946000000|2025-04-29 17:00:00|19405.9|19380.9|19427.6|19402.6|19428.7|19403.7|19396.5|19371.5|0
1745946300000|2025-04-29 17:05:00|19427.5|19402.5|19419.5|19394.5|19432.4|19407.4|19414|19389|0
1745946600000|2025-04-29 17:10:00|19418.9|19393.9|19427.9|19402.9|19428.8|19403.8|19397.2|19372.2|0
1745946900000|2025-04-29 17:15:00|19427.5|19402.5|19473.3|19448.3|19476.3|19451.3|19425|19400|0
1745947200000|2025-04-29 17:20:00|19472.4|19447.4|19477.4|19452.4|19482.8|19457.8|19465.2|19440.2|0
1745947500000|2025-04-29 17:25:00|19477.3|19452.3|19468.4|19443.4|19485.7|19460.7|19455.3|19430.3|0
1745947800000|2025-04-29 17:30:00|19466.3|19441.3|19471.8|19446.8|19476.8|19451.8|19463.3|19438.3|0
1745948100000|2025-04-29 17:35:00|19471.1|19446.1|19494|19469|19494.3|19469.3|19466.9|19441.9|0
1745948400000|2025-04-29 17:40:00|19494.4|19469.4|19512.9|19487.9|19515|19490|19494.4|19469.4|0
1745948700000|2025-04-29 17:45:00|19513.6|19488.6|19562.5|19537.5|19569.1|19544.1|19504.5|19479.5|0
1745949000000|2025-04-29 17:50:00|19562.6|19537.6|19559.9|19534.9|19569.1|19544.1|19542.6|19517.6|0
1745949300000|2025-04-29 17:55:00|19560.9|19535.9|19565.1|19540.1|19575.6|19550.6|19558.9|19533.9|0
1745949600000|2025-04-29 18:00:00|19566.2|19541.2|19588|19563|19588|19563|19561.4|19536.4|0
1745949900000|2025-04-29 18:05:00|19587.9|19562.9|19573.9|19548.9|19592.6|19567.6|19562.9|19537.9|0
1745950200000|2025-04-29 18:10:00|19573.4|19548.4|19571|19546|19574.4|19549.4|19557.4|19532.4|0
1745950500000|2025-04-29 18:15:00|19569.9|19544.9|19567.1|19542.1|19589|19564|19566.1|19541.1|0
1745950800000|2025-04-29 18:20:00|19570.8|19545.8|19567.8|19542.8|19577|19552|19548.9|19523.9|0
1745951100000|2025-04-29 18:25:00|19567.9|19542.9|19582.1|19557.1|19594.3|19569.3|19560|19535|0
1745951400000|2025-04-29 18:30:00|19581.8|19556.8|19576.1|19551.1|19590.1|19565.1|19558.8|19533.8|0
1745951700000|2025-04-29 18:35:00|19577|19552|19591.4|19566.4|19593.8|19568.8|19572.1|19547.1|0
1745952000000|2025-04-29 18:40:00|19591.9|19566.9|19586.8|19561.8|19597|19572|19575.3|19550.3|0
1745952300000|2025-04-29 18:45:00|19587.4|19562.4|19571.9|19546.9|19587.4|19562.4|19566.6|19541.6|0
1745952600000|2025-04-29 18:50:00|19572.7|19547.7|19570.9|19545.9|19577.9|19552.9|19553.5|19528.5|0
1745952900000|2025-04-29 18:55:00|19570.7|19545.7|19555.9|19530.9|19578.7|19553.7|19551.9|19526.9|0
1745953200000|2025-04-29 19:00:00|19554.9|19529.9|19551.1|19526.1|19575.3|19550.3|19550.8|19525.8|0
1745953500000|2025-04-29 19:05:00|19553.1|19528.1|19566.4|19541.4|19581.2|19556.2|19544.1|19519.1|0
1745953800000|2025-04-29 19:10:00|19568.1|19543.1|19569.2|19544.2|19581.7|19556.7|19554.5|19529.5|0
1745954100000|2025-04-29 19:15:00|19567.8|19542.8|19552|19527|19569.2|19544.2|19542.2|19517.2|0
1745954400000|2025-04-29 19:20:00|19552.5|19527.5|19567.9|19542.9|19568.8|19543.8|19544.4|19519.4|0
1745954700000|2025-04-29 19:25:00|19568.9|19543.9|19558.5|19533.5|19577|19552|19544.9|19519.9|0
1745955000000|2025-04-29 19:30:00|19559.1|19534.1|19560.8|19535.8|19567.8|19542.8|19553|19528|0
1745955300000|2025-04-29 19:35:00|19559.9|19534.9|19544.4|19519.4|19564.9|19539.9|19534.9|19509.9|0
1745955600000|2025-04-29 19:40:00|19545.5|19520.5|19542.5|19517.5|19551.5|19526.5|19525.3|19500.3|0
1745955900000|2025-04-29 19:45:00|19541.4|19516.4|19571.9|19546.9|19575|19550|19531.1|19506.1|0
1745956200000|2025-04-29 19:50:00|19572.3|19547.3|19572.9|19547.9|19590.6|19565.6|19568.9|19543.9|0
1745956500000|2025-04-29 19:55:00|19572.4|19547.4|19557|19532|19574|19549|19540.6|19515.6|0
1745956800000|2025-04-29 20:00:00|19555.5|19530.5|19552.1|19527.1|19575.1|19550.1|19546.9|19521.9|0
1745957100000|2025-04-29 20:05:00|19548.9|19523.9|19542.6|19517.6|19551.6|19526.6|19539.1|19514.1|0
1745957400000|2025-04-29 20:10:00|19541.1|19516.1|19540.4|19515.4|19544.6|19519.6|19526.4|19501.4|0
1745957700000|2025-04-29 20:15:00|19539.4|19514.4|19537.6|19512.6|19543.4|19518.4|19533.9|19508.9|0
1745958000000|2025-04-29 20:20:00|19538.1|19513.1|19547.9|19522.9|19548.4|19523.4|19538.1|19513.1|0
1745958300000|2025-04-29 20:25:00|19547.6|19522.6|19521.6|19496.6|19550.4|19525.4|19520.6|19495.6|0
1745958600000|2025-04-29 20:30:00|19519.4|19494.4|19498.6|19473.6|19519.4|19494.4|19475.6|19450.6|0
1745958900000|2025-04-29 20:35:00|19499.9|19474.9|19506.6|19481.6|19516.4|19491.4|19495.1|19470.1|0
1745959200000|2025-04-29 20:40:00|19507.1|19482.1|19498.1|19473.1|19512.6|19487.6|19491.4|19466.4|0
1745959500000|2025-04-29 20:45:00|19496.9|19471.9|19489.9|19464.9|19507.1|19482.1|19489.9|19464.9|0
1745959800000|2025-04-29 20:50:00|19489.6|19464.6|19509.9|19484.9|19510.4|19485.4|19487.6|19462.6|0
1745960100000|2025-04-29 20:55:00|19511.6|19486.6|19520.8|19495.8|19531.4|19506.4|19510.6|19485.6|0
1745960400000|2025-04-29 21:00:00|19521|19496|19513.8|19488.8|19521|19496|19512.7|19487.7|0
1745960700000|2025-04-29 21:05:00|19513.9|19488.9|19510.9|19485.9|19514.6|19489.6|19510.9|19485.9|0
1745961000000|2025-04-29 21:10:00|19509.9|19484.9|19509.5|19484.5|19510.1|19485.1|19506.2|19481.2|0
1745961300000|2025-04-29 21:15:00|19508.2|19483.2|19506.3|19481.3|19508.8|19483.8|19505.5|19480.5|0
1745961600000|2025-04-29 21:20:00|19505.7|19480.7|19507.3|19482.3|19508.3|19483.3|19505|19480|0
1745961900000|2025-04-29 21:25:00|19507.4|19482.4|19509.6|19484.6|19510.7|19485.7|19507|19482|0
1745962200000|2025-04-29 21:30:00|19509.7|19484.7|19508.1|19483.1|19512.7|19487.7|19507.4|19482.4|0
1745962500000|2025-04-29 21:35:00|19507.5|19482.5|19502.8|19477.8|19507.5|19482.5|19502.8|19477.8|0
1745962800000|2025-04-29 21:40:00|19502.7|19477.7|19503|19478|19504.9|19479.9|19499.4|19474.4|0
1745963100000|2025-04-29 21:45:00|19503.1|19478.1|19502.4|19477.4|19507.1|19482.1|19501.6|19476.6|0
1745963400000|2025-04-29 21:50:00|19503|19478|19502.7|19477.7|19504.7|19479.7|19500.9|19475.9|0
1745963700000|2025-04-29 21:55:00|19503|19478|19505.8|19480.8|19508|19483|19502.8|19477.8|0
1745964000000|2025-04-29 22:00:00|19505.1|19480.1|19488.2|19463.2|19508.3|19483.3|19487.2|19462.2|0
1745964300000|2025-04-29 22:05:00|19488.3|19463.3|19495.1|19470.1|19495.3|19470.3|19486.1|19461.1|0
1745964600000|2025-04-29 22:10:00|19495.3|19470.3|19513.7|19488.7|19515.8|19490.8|19491.8|19466.8|0
1745964900000|2025-04-29 22:15:00|19513.2|19488.2|19506.3|19481.3|19521.4|19496.4|19506.3|19481.3|0
1745965200000|2025-04-29 22:20:00|19505.6|19480.6|19497.3|19472.3|19508.7|19483.7|19493.4|19468.4|0
1745965500000|2025-04-29 22:25:00|19495.4|19470.4|19492.4|19467.4|19498.7|19473.7|19482.9|19457.9|0
1745965800000|2025-04-29 22:30:00|19490.8|19465.8|19493.2|19468.2|19495.6|19470.6|19485.1|19460.1|0
1745966100000|2025-04-29 22:35:00|19493.3|19468.3|19486.4|19461.4|19493.3|19468.3|19485.8|19460.8|0
1745966400000|2025-04-29 22:40:00|19486.6|19461.6|19490.2|19465.2|19492.2|19467.2|19483.8|19458.8|0
1745966700000|2025-04-29 22:45:00|19490.1|19465.1|19490.9|19465.9|19496.6|19471.6|19488.4|19463.4|0
1745967000000|2025-04-29 22:50:00|19490.8|19465.8|19489.7|19464.7|19493.7|19468.7|19489.3|19464.3|0
1745967300000|2025-04-29 22:55:00|19489.9|19464.9|19475.8|19450.8|19490.2|19465.2|19475.2|19450.2|0
1745967600000|2025-04-29 23:00:00|19475.7|19450.7|19472.9|19447.9|19478.1|19453.1|19469.3|19444.3|0
1745967900000|2025-04-29 23:05:00|19472.8|19447.8|19465.9|19440.9|19474.3|19449.3|19455.6|19430.6|0
1745968200000|2025-04-29 23:10:00|19465.7|19440.7|19462.1|19437.1|19475.4|19450.4|19460.9|19435.9|0
1745968500000|2025-04-29 23:15:00|19461.9|19436.9|19466.2|19441.2|19468.4|19443.4|19460.9|19435.9|0
1745968800000|2025-04-29 23:20:00|19466.4|19441.4|19475.7|19450.7|19481.2|19456.2|19466.4|19441.4|0
1745969100000|2025-04-29 23:25:00|19475.6|19450.6|19470.3|19445.3|19475.8|19450.8|19467.7|19442.7|0
1745969400000|2025-04-29 23:30:00|19470.1|19445.1|19475.1|19450.1|19478.8|19453.8|19468.9|19443.9|0
1745969700000|2025-04-29 23:35:00|19475.2|19450.2|19479.1|19454.1|19481.7|19456.7|19473.6|19448.6|0
1745970000000|2025-04-29 23:40:00|19478.9|19453.9|19481.3|19456.3|19484.3|19459.3|19478.1|19453.1|0
1745970300000|2025-04-29 23:45:00|19480.9|19455.9|19477.8|19452.8|19482.2|19457.2|19472.7|19447.7|0
1745970600000|2025-04-29 23:50:00|19477.7|19452.7|19473.4|19448.4|19478.2|19453.2|19470.6|19445.6|0
1745970900000|2025-04-29 23:55:00|19474.2|19449.2|19472.9|19447.9|19475.6|19450.6|19466.9|19441.9|0
1745971200000|2025-04-30 00:00:00|19470.3|19445.3|19461.6|19436.6|19473.8|19448.8|19457.4|19432.4|0
1745971500000|2025-04-30 00:05:00|19461.7|19436.7|19491.4|19466.4|19493.9|19468.9|19459.4|19434.4|0
1745971800000|2025-04-30 00:10:00|19491.3|19466.3|19481.7|19456.7|19494.4|19469.4|19481.7|19456.7|0
1745972100000|2025-04-30 00:15:00|19482.1|19457.1|19467.9|19442.9|19484.2|19459.2|19462.9|19437.9|0
1745972400000|2025-04-30 00:20:00|19468.1|19443.1|19469.3|19444.3|19482.7|19457.7|19467.8|19442.8|0
1745972700000|2025-04-30 00:25:00|19468.9|19443.9|19465.7|19440.7|19472.7|19447.7|19465.7|19440.7|0
1745973000000|2025-04-30 00:30:00|19465.6|19440.6|19474.2|19449.2|19475.2|19450.2|19456.8|19431.8|0
1745973300000|2025-04-30 00:35:00|19474.3|19449.3|19472.7|19447.7|19478.4|19453.4|19470.3|19445.3|0
1745973600000|2025-04-30 00:40:00|19472.1|19447.1|19466.2|19441.2|19472.2|19447.2|19463.3|19438.3|0
1745973900000|2025-04-30 00:45:00|19466.9|19441.9|19436.8|19411.8|19466.9|19441.9|19434.7|19409.7|0
1745974200000|2025-04-30 00:50:00|19437.2|19412.2|19436.1|19411.1|19440.1|19415.1|19430.4|19405.4|0
1745974500000|2025-04-30 00:55:00|19435.6|19410.6|19441.9|19416.9|19442.4|19417.4|19430.2|19405.2|0
1745974800000|2025-04-30 01:00:00|19441.2|19416.2|19437.7|19412.7|19443.6|19418.6|19436.7|19411.7|0
1745975100000|2025-04-30 01:05:00|19438.1|19413.1|19447.6|19422.6|19449.6|19424.6|19436.7|19411.7|0
1745975400000|2025-04-30 01:10:00|19448.2|19423.2|19447.3|19422.3|19448.2|19423.2|19443.1|19418.1|0
1745975700000|2025-04-30 01:15:00|19447.2|19422.2|19449.1|19424.1|19453.6|19428.6|19445.9|19420.9|0
1745976000000|2025-04-30 01:20:00|19448.9|19423.9|19448.9|19423.9|19451.2|19426.2|19445.7|19420.7|0
1745976300000|2025-04-30 01:25:00|19448.2|19423.2|19452.1|19427.1|19452.2|19427.2|19443.2|19418.2|0
1745976600000|2025-04-30 01:30:00|19450.8|19425.8|19444.2|19419.2|19452.4|19427.4|19436.7|19411.7|0
1745976900000|2025-04-30 01:35:00|19444.4|19419.4|19443.1|19418.1|19454.6|19429.6|19441.1|19416.1|0
1745977200000|2025-04-30 01:40:00|19443.7|19418.7|19430.7|19405.7|19443.7|19418.7|19423.3|19398.3|0
1745977500000|2025-04-30 01:45:00|19431.3|19406.3|19418.9|19393.9|19432.3|19407.3|19417.3|19392.3|0
1745977800000|2025-04-30 01:50:00|19418.1|19393.1|19424.7|19399.7|19425.4|19400.4|19416.7|19391.7|0
1745978100000|2025-04-30 01:55:00|19425.2|19400.2|19423.6|19398.6|19427.7|19402.7|19422.7|19397.7|0
1745978400000|2025-04-30 02:00:00|19423.2|19398.2|19424.6|19399.6|19434.2|19409.2|19420.7|19395.7|0
1745978700000|2025-04-30 02:05:00|19424.3|19399.3|19431.7|19406.7|19433.3|19408.3|19422.1|19397.1|0
1745979000000|2025-04-30 02:10:00|19431.9|19406.9|19429.6|19404.6|19438.4|19413.4|19429.6|19404.6|0
1745979300000|2025-04-30 02:15:00|19429.7|19404.7|19431.7|19406.7|19437.6|19412.6|19428.7|19403.7|0
1745979600000|2025-04-30 02:20:00|19431.8|19406.8|19426.8|19401.8|19431.8|19406.8|19420.6|19395.6|0
1745979900000|2025-04-30 02:25:00|19427.4|19402.4|19418.3|19393.3|19427.9|19402.9|19411.1|19386.1|0
1745980200000|2025-04-30 02:30:00|19419.9|19394.9|19426.7|19401.7|19428.2|19403.2|19414.1|19389.1|0
1745980500000|2025-04-30 02:35:00|19426.8|19401.8|19427.4|19402.4|19430.6|19405.6|19423.2|19398.2|0
1745980800000|2025-04-30 02:40:00|19427.8|19402.8|19436.1|19411.1|19437.2|19412.2|19424.8|19399.8|0
1745981100000|2025-04-30 02:45:00|19436.2|19411.2|19428.7|19403.7|19436.4|19411.4|19427.8|19402.8|0
1745981400000|2025-04-30 02:50:00|19428.8|19403.8|19428.7|19403.7|19430.7|19405.7|19426.7|19401.7|0
1745981700000|2025-04-30 02:55:00|19428.6|19403.6|19420.1|19395.1|19428.6|19403.6|19418.3|19393.3|0
1745982000000|2025-04-30 03:00:00|19419.6|19394.6|19412.7|19387.7|19420.3|19395.3|19410.9|19385.9|0
1745982300000|2025-04-30 03:05:00|19412.9|19387.9|19397.8|19372.8|19412.9|19387.9|19395.8|19370.8|0
1745982600000|2025-04-30 03:10:00|19397.1|19372.1|19408.4|19383.4|19411.8|19386.8|19396.3|19371.3|0
1745982900000|2025-04-30 03:15:00|19406.4|19381.4|19412.8|19387.8|19416.7|19391.7|19403.4|19378.4|0
1745983200000|2025-04-30 03:20:00|19412.4|19387.4|19418.2|19393.2|19418.2|19393.2|19411.9|19386.9|0
1745983500000|2025-04-30 03:25:00|19417.6|19392.6|19419.9|19394.9|19421.4|19396.4|19417.6|19392.6|0
1745983800000|2025-04-30 03:30:00|19419.8|19394.8|19423.7|19398.7|19423.8|19398.8|19417.7|19392.7|0
1745984100000|2025-04-30 03:35:00|19423.9|19398.9|19426.7|19401.7|19431.4|19406.4|19423.9|19398.9|0
1745984400000|2025-04-30 03:40:00|19426.6|19401.6|19422.1|19397.1|19428.3|19403.3|19420.9|19395.9|0
1745984700000|2025-04-30 03:45:00|19421.9|19396.9|19433.2|19408.2|19435.1|19410.1|19421.9|19396.9|0
1745985000000|2025-04-30 03:50:00|19432.6|19407.6|19434.1|19409.1|19436.3|19411.3|19424.3|19399.3|0
1745985300000|2025-04-30 03:55:00|19434.2|19409.2|19434.2|19409.2|19437.6|19412.6|19431.3|19406.3|0
1745985600000|2025-04-30 04:00:00|19432.8|19407.8|19431.7|19406.7|19434.2|19409.2|19428.6|19403.6|0
1745985900000|2025-04-30 04:05:00|19431.8|19406.8|19427.9|19402.9|19432.2|19407.2|19420.7|19395.7|0
1745986200000|2025-04-30 04:10:00|19428.1|19403.1|19427.7|19402.7|19428.2|19403.2|19424.7|19399.7|0
1745986500000|2025-04-30 04:15:00|19428.1|19403.1|19446.7|19421.7|19450.3|19425.3|19422.3|19397.3|0
1745986800000|2025-04-30 04:20:00|19446.8|19421.8|19436.7|19411.7|19446.8|19421.8|19433.9|19408.9|0
1745987100000|2025-04-30 04:25:00|19436.2|19411.2|19438.4|19413.4|19440.9|19415.9|19434.8|19409.8|0
1745987400000|2025-04-30 04:30:00|19437.7|19412.7|19431.6|19406.6|19437.7|19412.7|19428.4|19403.4|0
1745987700000|2025-04-30 04:35:00|19431.3|19406.3|19428.2|19403.2|19432.3|19407.3|19425.6|19400.6|0
1745988000000|2025-04-30 04:40:00|19428.3|19403.3|19431.9|19406.9|19433.2|19408.2|19428.2|19403.2|0
1745988300000|2025-04-30 04:45:00|19432.1|19407.1|19427.7|19402.7|19432.1|19407.1|19424.8|19399.8|0
1745988600000|2025-04-30 04:50:00|19427.8|19402.8|19424.1|19399.1|19432.1|19407.1|19422.9|19397.9|0
1745988900000|2025-04-30 04:55:00|19424.2|19399.2|19429.8|19404.8|19432.1|19407.1|19424.2|19399.2|0
1745989200000|2025-04-30 05:00:00|19430.1|19405.1|19434.1|19409.1|19436.4|19411.4|19422.9|19397.9|0
1745989500000|2025-04-30 05:05:00|19434.3|19409.3|19441.4|19416.4|19441.4|19416.4|19431.4|19406.4|0
1745989800000|2025-04-30 05:10:00|19441.2|19416.2|19428.6|19403.6|19442.6|19417.6|19425.6|19400.6|0
1745990100000|2025-04-30 05:15:00|19428.4|19403.4|19420.1|19395.1|19428.4|19403.4|19416.2|19391.2|0
1745990400000|2025-04-30 05:20:00|19420.2|19395.2|19421.1|19396.1|19426.3|19401.3|19419.4|19394.4|0
1745990700000|2025-04-30 05:25:00|19421.4|19396.4|19420.7|19395.7|19422.9|19397.9|19416.7|19391.7|0
1745991000000|2025-04-30 05:30:00|19422.6|19397.6|19443.7|19418.7|19447.2|19422.2|19418.7|19393.7|0
1745991300000|2025-04-30 05:35:00|19445.7|19420.7|19436.9|19411.9|19446.1|19421.1|19433.1|19408.1|0
1745991600000|2025-04-30 05:40:00|19437.1|19412.1|19437.9|19412.9|19442.7|19417.7|19435.6|19410.6|0
1745991900000|2025-04-30 05:45:00|19438.2|19413.2|19438.6|19413.6|19438.7|19413.7|19426.2|19401.2|0
1745992200000|2025-04-30 05:50:00|19438.3|19413.3|19437.6|19412.6|19439.8|19414.8|19435.1|19410.1|0
1745992500000|2025-04-30 05:55:00|19437.7|19412.7|19447.7|19422.7|19448.1|19423.1|19436.9|19411.9|0
1745992800000|2025-04-30 06:00:00|19447.6|19422.6|19454.1|19429.1|19458.6|19433.6|19444.7|19419.7|0
1745993100000|2025-04-30 06:05:00|19453.7|19428.7|19467.7|19442.7|19468.7|19443.7|19451.8|19426.8|0
1745993400000|2025-04-30 06:10:00|19467.9|19442.9|19470.1|19445.1|19473.9|19448.9|19465.4|19440.4|0
1745993700000|2025-04-30 06:15:00|19470.7|19445.7|19473.8|19448.8|19478.3|19453.3|19469.1|19444.1|0
1745994000000|2025-04-30 06:20:00|19473.6|19448.6|19474.2|19449.2|19479.2|19454.2|19469.2|19444.2|0
1745994300000|2025-04-30 06:25:00|19473.6|19448.6|19479.1|19454.1|19480.9|19455.9|19473.1|19448.1|0
1745994600000|2025-04-30 06:30:00|19477.6|19452.6|19471.6|19446.6|19479.8|19454.8|19467.8|19442.8|0
1745994900000|2025-04-30 06:35:00|19471.7|19446.7|19467.9|19442.9|19473.3|19448.3|19467.9|19442.9|0
1745995200000|2025-04-30 06:40:00|19469.4|19444.4|19466.3|19441.3|19474.2|19449.2|19460.7|19435.7|0
1745995500000|2025-04-30 06:45:00|19465.9|19440.9|19461.9|19436.9|19466.2|19441.2|19459.4|19434.4|0
1745995800000|2025-04-30 06:50:00|19462.2|19437.2|19469.4|19444.4|19472.9|19447.9|19462.2|19437.2|0
1745996100000|2025-04-30 06:55:00|19469.6|19444.6|19474.3|19449.3|19478.6|19453.6|19468.8|19443.8|0
1745996400000|2025-04-30 07:00:00|19473.8|19448.8|19483.3|19458.3|19486.9|19461.9|19473.8|19448.8|0
1745996700000|2025-04-30 07:05:00|19483.2|19458.2|19481.4|19456.4|19486.2|19461.2|19478.9|19453.9|0
1745997000000|2025-04-30 07:10:00|19480.4|19455.4|19497.9|19472.9|19500.9|19475.9|19480.4|19455.4|0
1745997300000|2025-04-30 07:15:00|19498.1|19473.1|19492.4|19467.4|19498.1|19473.1|19488.2|19463.2|0
1745997600000|2025-04-30 07:20:00|19492.7|19467.7|19496.8|19471.8|19502.7|19477.7|19486.9|19461.9|0
1745997900000|2025-04-30 07:25:00|19497.1|19472.1|19500.4|19475.4|19504.9|19479.9|19495.6|19470.6|0
1745998200000|2025-04-30 07:30:00|19498.9|19473.9|19496.7|19471.7|19504.2|19479.2|19491.1|19466.1|0
1745998500000|2025-04-30 07:35:00|19496.8|19471.8|19490.1|19465.1|19496.8|19471.8|19480.7|19455.7|0
1745998800000|2025-04-30 07:40:00|19489.8|19464.8|19484.6|19459.6|19490.4|19465.4|19483.7|19458.7|0
1745999100000|2025-04-30 07:45:00|19484.2|19459.2|19494.1|19469.1|19494.8|19469.8|19480.6|19455.6|0
1745999400000|2025-04-30 07:50:00|19493.9|19468.9|19490.7|19465.7|19493.9|19468.9|19486.6|19461.6|0
1745999700000|2025-04-30 07:55:00|19490.8|19465.8|19496.3|19471.3|19502.1|19477.1|19490.8|19465.8|0
1746000000000|2025-04-30 08:00:00|19491.6|19466.6|19477.6|19452.6|19496.1|19471.1|19470.3|19445.3|0
1746000300000|2025-04-30 08:05:00|19477.8|19452.8|19502.8|19477.8|19508.8|19483.8|19477.4|19452.4|0
1746000600000|2025-04-30 08:10:00|19503.8|19478.8|19512.1|19487.1|19513.4|19488.4|19502.4|19477.4|0
1746000900000|2025-04-30 08:15:00|19512.4|19487.4|19518.2|19493.2|19532.9|19507.9|19512.1|19487.1|0
1746001200000|2025-04-30 08:20:00|19517.8|19492.8|19497.1|19472.1|19518.1|19493.1|19494.7|19469.7|0
1746001500000|2025-04-30 08:25:00|19496.6|19471.6|19491.8|19466.8|19498.3|19473.3|19486.4|19461.4|0
1746001800000|2025-04-30 08:30:00|19492.1|19467.1|19482.1|19457.1|19492.3|19467.3|19477.7|19452.7|0
1746002100000|2025-04-30 08:35:00|19482.3|19457.3|19482.9|19457.9|19483.1|19458.1|19475.2|19450.2|0
1746002400000|2025-04-30 08:40:00|19483.1|19458.1|19496.3|19471.3|19497.3|19472.3|19481.8|19456.8|0
1746002700000|2025-04-30 08:45:00|19496.7|19471.7|19491.7|19466.7|19496.7|19471.7|19487.6|19462.6|0
1746003000000|2025-04-30 08:50:00|19491.9|19466.9|19506.3|19481.3|19508.4|19483.4|19491.9|19466.9|0
1746003300000|2025-04-30 08:55:00|19506.4|19481.4|19485.8|19460.8|19506.8|19481.8|19485.8|19460.8|0
1746003600000|2025-04-30 09:00:00|19485.4|19460.4|19496.8|19471.8|19497.6|19472.6|19484.7|19459.7|0
1746003900000|2025-04-30 09:05:00|19496.9|19471.9|19501.1|19476.1|19503.4|19478.4|19496.8|19471.8|0
1746004200000|2025-04-30 09:10:00|19501.6|19476.6|19509.6|19484.6|19510.1|19485.1|19495.3|19470.3|0
1746004500000|2025-04-30 09:15:00|19509.7|19484.7|19508.9|19483.9|19511.3|19486.3|19501.7|19476.7|0
1746004800000|2025-04-30 09:20:00|19509.2|19484.2|19511.4|19486.4|19511.8|19486.8|19503.6|19478.6|0
1746005100000|2025-04-30 09:25:00|19510.9|19485.9|19518.2|19493.2|19518.9|19493.9|19509.7|19484.7|0
1746005400000|2025-04-30 09:30:00|19518.3|19493.3|19521.9|19496.9|19524.4|19499.4|19518.3|19493.3|0
1746005700000|2025-04-30 09:35:00|19521.8|19496.8|19516.4|19491.4|19524.7|19499.7|19515.2|19490.2|0
1746006000000|2025-04-30 09:40:00|19516.6|19491.6|19513.9|19488.9|19523.8|19498.8|19513.9|19488.9|0
1746006300000|2025-04-30 09:45:00|19513.7|19488.7|19501.8|19476.8|19515.9|19490.9|19500.9|19475.9|0
1746006600000|2025-04-30 09:50:00|19502.7|19477.7|19500.7|19475.7|19504.9|19479.9|19499.9|19474.9|0
1746006900000|2025-04-30 09:55:00|19501.3|19476.3|19499.4|19474.4|19502.8|19477.8|19497.6|19472.6|0
1746007200000|2025-04-30 10:00:00|19501.7|19476.7|19498.7|19473.7|19503.2|19478.2|19495.1|19470.1|0
1746007500000|2025-04-30 10:05:00|19499.2|19474.2|19495.4|19470.4|19500.7|19475.7|19494.7|19469.7|0
1746007800000|2025-04-30 10:10:00|19495.6|19470.6|19497.7|19472.7|19499.1|19474.1|19494.1|19469.1|0
1746008100000|2025-04-30 10:15:00|19497.9|19472.9|19490.9|19465.9|19501.7|19476.7|19487.6|19462.6|0
1746008400000|2025-04-30 10:20:00|19490.8|19465.8|19489.7|19464.7|19496.7|19471.7|19485.4|19460.4|0
1746008700000|2025-04-30 10:25:00|19489.6|19464.6|19484.2|19459.2|19490.2|19465.2|19482.1|19457.1|0
1746009000000|2025-04-30 10:30:00|19484.9|19459.9|19468.9|19443.9|19485.3|19460.3|19454.2|19429.2|0
1746009300000|2025-04-30 10:35:00|19469.9|19444.9|19457.4|19432.4|19476.7|19451.7|19457.4|19432.4|0
1746009600000|2025-04-30 10:40:00|19459.2|19434.2|19461.3|19436.3|19470.2|19445.2|19458.6|19433.6|0
1746009900000|2025-04-30 10:45:00|19461.2|19436.2|19465.6|19440.6|19466.4|19441.4|19457.2|19432.2|0
1746010200000|2025-04-30 10:50:00|19465.4|19440.4|19466.2|19441.2|19473.6|19448.6|19464.7|19439.7|0
1746010500000|2025-04-30 10:55:00|19465.9|19440.9|19480.9|19455.9|19481.8|19456.8|19464.8|19439.8|0
1746010800000|2025-04-30 11:00:00|19481.6|19456.6|19497.7|19472.7|19499.8|19474.8|19478.7|19453.7|0
1746011100000|2025-04-30 11:05:00|19497.3|19472.3|19502.7|19477.7|19504.7|19479.7|19494.9|19469.9|0
1746011400000|2025-04-30 11:10:00|19503.4|19478.4|19490.7|19465.7|19510.7|19485.7|19489.9|19464.9|0
1746011700000|2025-04-30 11:15:00|19490.4|19465.4|19478.8|19453.8|19502.2|19477.2|19478.4|19453.4|0
1746012000000|2025-04-30 11:20:00|19479.2|19454.2|19463.1|19438.1|19479.8|19454.8|19462.6|19437.6|0
1746012300000|2025-04-30 11:25:00|19464.9|19439.9|19458.3|19433.3|19466.2|19441.2|19457.1|19432.1|0
1746012600000|2025-04-30 11:30:00|19459.1|19434.1|19452.7|19427.7|19462.1|19437.1|19445.9|19420.9|0
1746012900000|2025-04-30 11:35:00|19452.8|19427.8|19458.4|19433.4|19460.8|19435.8|19445.1|19420.1|0
1746013200000|2025-04-30 11:40:00|19458.2|19433.2|19455.2|19430.2|19459.8|19434.8|19452.7|19427.7|0
1746013500000|2025-04-30 11:45:00|19455.4|19430.4|19436.7|19411.7|19455.4|19430.4|19431.3|19406.3|0
1746013800000|2025-04-30 11:50:00|19436.8|19411.8|19427.7|19402.7|19440.9|19415.9|19422.1|19397.1|0
1746014100000|2025-04-30 11:55:00|19427.4|19402.4|19438.3|19413.3|19440.4|19415.4|19427.1|19402.1|0
1746014400000|2025-04-30 12:00:00|19437.7|19412.7|19435.4|19410.4|19445.4|19420.4|19424.8|19399.8|0
1746014700000|2025-04-30 12:05:00|19433.6|19408.6|19413.2|19388.2|19434.1|19409.1|19410.1|19385.1|0
1746015000000|2025-04-30 12:10:00|19412.7|19387.7|19408.9|19383.9|19415.2|19390.2|19403.1|19378.1|0
1746015300000|2025-04-30 12:15:00|19409.6|19384.6|19377.7|19352.7|19409.6|19384.6|19372.9|19347.9|0
1746015600000|2025-04-30 12:20:00|19377.4|19352.4|19341.6|19316.6|19377.4|19352.4|19323.7|19298.7|0
1746015900000|2025-04-30 12:25:00|19341.8|19316.8|19353.2|19328.2|19355.9|19330.9|19326.4|19301.4|0
1746016200000|2025-04-30 12:30:00|19352.6|19327.6|19304.4|19279.4|19425.3|19400.3|19272.1|19247.1|0
1746016500000|2025-04-30 12:35:00|19304.7|19279.7|19247.1|19222.1|19316.6|19291.6|19246.4|19221.4|0
1746016800000|2025-04-30 12:40:00|19244.8|19219.8|19212.8|19187.8|19249.6|19224.6|19196.7|19171.7|0
1746017100000|2025-04-30 12:45:00|19211.7|19186.7|19194.6|19169.6|19211.7|19186.7|19168.3|19143.3|0
1746017400000|2025-04-30 12:50:00|19193.7|19168.7|19193.9|19168.9|19204.3|19179.3|19169.8|19144.8|0
1746017700000|2025-04-30 12:55:00|19195.6|19170.6|19196.9|19171.9|19215.3|19190.3|19192.1|19167.1|0
1746018000000|2025-04-30 13:00:00|19196.1|19171.1|19175.9|19150.9|19196.1|19171.1|19168.1|19143.1|0
1746018300000|2025-04-30 13:05:00|19174.9|19149.9|19152.1|19127.1|19183.7|19158.7|19150.2|19125.2|0
1746018600000|2025-04-30 13:10:00|19151.7|19126.7|19162.8|19137.8|19181.2|19156.2|19143.6|19118.6|0
1746018900000|2025-04-30 13:15:00|19159.9|19134.9|19172.1|19147.1|19184.4|19159.4|19152.7|19127.7|0
1746019200000|2025-04-30 13:20:00|19175.9|19150.9|19190.1|19165.1|19193.1|19168.1|19172.2|19147.2|0
1746019500000|2025-04-30 13:25:00|19200.1|19175.1|19214.6|19189.6|19216.6|19191.6|19189.7|19164.7|0
1746019800000|2025-04-30 13:30:00|19205.8|19180.8|19205.9|19180.9|19213.9|19188.9|19144.4|19119.4|0
1746020100000|2025-04-30 13:35:00|19204.4|19179.4|19102.4|19077.4|19211.3|19186.3|19102.3|19077.3|0
1746020400000|2025-04-30 13:40:00|19100.4|19075.4|19090.8|19065.8|19117.4|19092.4|19046.4|19021.4|0
1746020700000|2025-04-30 13:45:00|19086.3|19061.3|19119.2|19094.2|19123.2|19098.2|19064.2|19039.2|0
1746021000000|2025-04-30 13:50:00|19117.7|19092.7|19084.3|19059.3|19124.2|19099.2|19066.7|19041.7|0
1746021300000|2025-04-30 13:55:00|19083.1|19058.1|19029.7|19004.7|19098.4|19073.4|19016.9|18991.9|0
1746021600000|2025-04-30 14:00:00|19023.3|18998.3|19079.9|19054.9|19102.3|19077.3|19016.9|18991.9|0
1746021900000|2025-04-30 14:05:00|19078.6|19053.6|19127.3|19102.3|19133.9|19108.9|19066.4|19041.4|0
1746022200000|2025-04-30 14:10:00|19127.4|19102.4|19163.7|19138.7|19165.9|19140.9|19108.3|19083.3|0
1746022500000|2025-04-30 14:15:00|19163.4|19138.4|19180.8|19155.8|19183.4|19158.4|19146.6|19121.6|0
1746022800000|2025-04-30 14:20:00|19179.2|19154.2|19198.4|19173.4|19202.4|19177.4|19163.2|19138.2|0
1746023100000|2025-04-30 14:25:00|19194.9|19169.9|19220.4|19195.4|19224.8|19199.8|19184.4|19159.4|0
1746023400000|2025-04-30 14:30:00|19217.7|19192.7|19232.3|19207.3|19250.7|19225.7|19205.6|19180.6|0
1746023700000|2025-04-30 14:35:00|19228.2|19203.2|19216.7|19191.7|19228.2|19203.2|19191.3|19166.3|0
1746024000000|2025-04-30 14:40:00|19221.1|19196.1|19255.4|19230.4|19266.3|19241.3|19189.3|19164.3|0
1746024300000|2025-04-30 14:45:00|19251|19226|19238.5|19213.5|19255.4|19230.4|19223.5|19198.5|0
1746024600000|2025-04-30 14:50:00|19236.8|19211.8|19230.7|19205.7|19263.3|19238.3|19199.2|19174.2|0
1746024900000|2025-04-30 14:55:00|19232.4|19207.4|19244.1|19219.1|19267.9|19242.9|19209.4|19184.4|0
1746025200000|2025-04-30 15:00:00|19245.5|19220.5|19279.7|19254.7|19296.1|19271.1|19244|19219|0
1746025500000|2025-04-30 15:05:00|19279.1|19254.1|19303.2|19278.2|19311|19286|19267|19242|0
1746025800000|2025-04-30 15:10:00|19307.1|19282.1|19304.1|19279.1|19319.9|19294.9|19294.4|19269.4|0
1746026100000|2025-04-30 15:15:00|19304.5|19279.5|19316.4|19291.4|19327.7|19302.7|19299.2|19274.2|0
1746026400000|2025-04-30 15:20:00|19314.4|19289.4|19311.5|19286.5|19350.8|19325.8|19310.8|19285.8|0
1746026700000|2025-04-30 15:25:00|19310.1|19285.1|19327|19302|19338.4|19313.4|19293.9|19268.9|0
1746027000000|2025-04-30 15:30:00|19328.3|19303.3|19337.6|19312.6|19339.3|19314.3|19319.8|19294.8|0
1746027300000|2025-04-30 15:35:00|19339|19314|19323|19298|19345.4|19320.4|19308|19283|0
1746027600000|2025-04-30 15:40:00|19323.1|19298.1|19361|19336|19362.1|19337.1|19313|19288|0
1746027900000|2025-04-30 15:45:00|19360|19335|19350.3|19325.3|19361.6|19336.6|19338.8|19313.8|0
1746028200000|2025-04-30 15:50:00|19351.4|19326.4|19344.2|19319.2|19358.2|19333.2|19320.2|19295.2|0
1746028500000|2025-04-30 15:55:00|19341.8|19316.8|19356.7|19331.7|19368.3|19343.3|19320.2|19295.2|0
1746028800000|2025-04-30 16:00:00|19351.4|19326.4|19359.7|19334.7|19365.4|19340.4|19334.5|19309.5|0
1746029100000|2025-04-30 16:05:00|19361.1|19336.1|19353.4|19328.4|19384.6|19359.6|19351.9|19326.9|0
1746029400000|2025-04-30 16:10:00|19354.4|19329.4|19334.8|19309.8|19359.5|19334.5|19331.7|19306.7|0
1746029700000|2025-04-30 16:15:00|19333.5|19308.5|19327.8|19302.8|19346.7|19321.7|19319.8|19294.8|0
1746030000000|2025-04-30 16:20:00|19330|19305|19302.1|19277.1|19334.5|19309.5|19298.7|19273.7|0
1746030300000|2025-04-30 16:25:00|19300.2|19275.2|19300.2|19275.2|19310.8|19285.8|19285.7|19260.7|0
1746030600000|2025-04-30 16:30:00|19300.4|19275.4|19279.4|19254.4|19301.4|19276.4|19274.6|19249.6|0
1746030900000|2025-04-30 16:35:00|19280.4|19255.4|19339.5|19314.5|19341.5|19316.5|19271.4|19246.4|0
1746031200000|2025-04-30 16:40:00|19338.1|19313.1|19328.8|19303.8|19351.4|19326.4|19325.7|19300.7|0
1746031500000|2025-04-30 16:45:00|19329.8|19304.8|19324.1|19299.1|19337.9|19312.9|19313.1|19288.1|0
1746031800000|2025-04-30 16:50:00|19323.3|19298.3|19345.1|19320.1|19346.6|19321.6|19319.5|19294.5|0
1746032100000|2025-04-30 16:55:00|19344.2|19319.2|19348.8|19323.8|19353|19328|19329.6|19304.6|0
1746032400000|2025-04-30 17:00:00|19348.5|19323.5|19342.8|19317.8|19362.6|19337.6|19336.8|19311.8|0
1746032700000|2025-04-30 17:05:00|19341.9|19316.9|19302.4|19277.4|19341.9|19316.9|19297.8|19272.8|0
1746033000000|2025-04-30 17:10:00|19300.4|19275.4|19276.8|19251.8|19300.4|19275.4|19250.1|19225.1|0
1746033300000|2025-04-30 17:15:00|19277.8|19252.8|19310.8|19285.8|19319.6|19294.6|19277.8|19252.8|0
1746033600000|2025-04-30 17:20:00|19312.9|19287.9|19317.3|19292.3|19322|19297|19309.9|19284.9|0
1746033900000|2025-04-30 17:25:00|19319.2|19294.2|19369.2|19344.2|19374|19349|19318.7|19293.7|0
1746034200000|2025-04-30 17:30:00|19366.4|19341.4|19403.3|19378.3|19403.3|19378.3|19360.3|19335.3|0
1746034500000|2025-04-30 17:35:00|19402|19377|19395.9|19370.9|19420.5|19395.5|19395.4|19370.4|0
1746034800000|2025-04-30 17:40:00|19395.2|19370.2|19412.7|19387.7|19414.4|19389.4|19390.5|19365.5|0
1746035100000|2025-04-30 17:45:00|19411.5|19386.5|19397.9|19372.9|19412.8|19387.8|19388.5|19363.5|0
1746035400000|2025-04-30 17:50:00|19398.7|19373.7|19412.9|19387.9|19414.2|19389.2|19395.9|19370.9|0
1746035700000|2025-04-30 17:55:00|19413.2|19388.2|19389.8|19364.8|19417.8|19392.8|19388.4|19363.4|0
1746036000000|2025-04-30 18:00:00|19393.8|19368.8|19386|19361|19395.2|19370.2|19369|19344|0
1746036300000|2025-04-30 18:05:00|19386.6|19361.6|19422.8|19397.8|19488.3|19463.3|19371.8|19346.8|0
1746036600000|2025-04-30 18:10:00|19415.7|19390.7|19432.2|19407.2|19475.1|19450.1|19414.8|19389.8|0
1746036900000|2025-04-30 18:15:00|19433.2|19408.2|19455.1|19430.1|19462.8|19437.8|19427.6|19402.6|0
1746037200000|2025-04-30 18:20:00|19451.3|19426.3|19440.3|19415.3|19460.7|19435.7|19427.6|19402.6|0
1746037500000|2025-04-30 18:25:00|19441.3|19416.3|19407.4|19382.4|19451.8|19426.8|19381.7|19356.7|0
1746037800000|2025-04-30 18:30:00|19403.6|19378.6|19409.9|19384.9|19432.6|19407.6|19400|19375|0
1746038100000|2025-04-30 18:35:00|19408.1|19383.1|19372.6|19347.6|19408.1|19383.1|19370.2|19345.2|0
1746038400000|2025-04-30 18:40:00|19375.6|19350.6|19373.1|19348.1|19388.3|19363.3|19362.5|19337.5|0
1746038700000|2025-04-30 18:45:00|19373.7|19348.7|19428.7|19403.7|19437.3|19412.3|19371.1|19346.1|0
1746039000000|2025-04-30 18:50:00|19425.6|19400.6|19413.5|19388.5|19440.9|19415.9|19409.5|19384.5|0
1746039300000|2025-04-30 18:55:00|19411.9|19386.9|19386.9|19361.9|19426.5|19401.5|19385.3|19360.3|0
1746039600000|2025-04-30 19:00:00|19387.2|19362.2|19414.2|19389.2|19421.7|19396.7|19387.2|19362.2|0
1746039900000|2025-04-30 19:05:00|19413.2|19388.2|19409.1|19384.1|19424.2|19399.2|19404.6|19379.6|0
1746040200000|2025-04-30 19:10:00|19407.9|19382.9|19430.3|19405.3|19431.4|19406.4|19400|19375|0
1746040500000|2025-04-30 19:15:00|19430|19405|19408.1|19383.1|19431.9|19406.9|19408.1|19383.1|0
1746040800000|2025-04-30 19:20:00|19408.6|19383.6|19412.4|19387.4|19434.6|19409.6|19405.7|19380.7|0
1746041100000|2025-04-30 19:25:00|19413.7|19388.7|19389.9|19364.9|19413.7|19388.7|19381.4|19356.4|0
1746041400000|2025-04-30 19:30:00|19393.5|19368.5|19392.5|19367.5|19408.5|19383.5|19387.9|19362.9|0
1746041700000|2025-04-30 19:35:00|19391|19366|19410.5|19385.5|19429.1|19404.1|19386.6|19361.6|0
1746042000000|2025-04-30 19:40:00|19409|19384|19448.1|19423.1|19451.8|19426.8|19403.6|19378.6|0
1746042300000|2025-04-30 19:45:00|19448.6|19423.6|19489.1|19464.1|19497.3|19472.3|19448.6|19423.6|0
1746042600000|2025-04-30 19:50:00|19508.8|19483.8|19567.4|19542.4|19588.7|19563.7|19505.7|19480.7|0
1746042900000|2025-04-30 19:55:00|19573|19548|19549.3|19524.3|19622.9|19597.9|19549.3|19524.3|0
1746043200000|2025-04-30 20:00:00|19558.8|19533.8|19602.5|19577.5|19649.5|19624.5|19512.3|19487.3|0
1746043500000|2025-04-30 20:05:00|19599.8|19574.8|19673.3|19648.3|19700|19675|19599.8|19574.8|0
1746043800000|2025-04-30 20:10:00|19677|19652|19676.8|19651.8|19703.5|19678.5|19671.8|19646.8|0
1746044100000|2025-04-30 20:15:00|19678.8|19653.8|19689.3|19664.3|19691.8|19666.8|19666.8|19641.8|0
1746044400000|2025-04-30 20:20:00|19690|19665|19740.3|19715.3|19740.3|19715.3|19682.5|19657.5|0
1746044700000|2025-04-30 20:25:00|19740.8|19715.8|19752|19727|19756.8|19731.8|19730.5|19705.5|0
1746045000000|2025-04-30 20:30:00|19751|19726|19762|19737|19766.3|19741.3|19739|19714|0
1746045300000|2025-04-30 20:35:00|19761|19736|19777.5|19752.5|19784|19759|19761|19736|0
1746045600000|2025-04-30 20:40:00|19777.8|19752.8|19774|19749|19788|19763|19771.8|19746.8|0
1746045900000|2025-04-30 20:45:00|19770.8|19745.8|19762.3|19737.3|19773.5|19748.5|19756.5|19731.5|0
1746046200000|2025-04-30 20:50:00|19762.8|19737.8|19769.8|19744.8|19772.8|19747.8|19762|19737|0
1746046500000|2025-04-30 20:55:00|19769.5|19744.5|19754.2|19729.2|19776.3|19751.3|19749.8|19724.8|0
1746046800000|2025-04-30 21:00:00|19753.7|19728.7|19752.2|19727.2|19758.4|19733.4|19750.9|19725.9|0
1746047100000|2025-04-30 21:05:00|19752.3|19727.3|19750.6|19725.6|19754.8|19729.8|19750|19725|0
1746047400000|2025-04-30 21:10:00|19750.7|19725.7|19754.7|19729.7|19756.5|19731.5|19750.7|19725.7|0
1746047700000|2025-04-30 21:15:00|19755.1|19730.1|19755.7|19730.7|19757.9|19732.9|19750.4|19725.4|0
1746048000000|2025-04-30 21:20:00|19755.5|19730.5|19760.3|19735.3|19763|19738|19755.5|19730.5|0
1746048300000|2025-04-30 21:25:00|19760.4|19735.4|19759.5|19734.5|19761.9|19736.9|19756.7|19731.7|0
1746048600000|2025-04-30 21:30:00|19759.7|19734.7|19759.3|19734.3|19761.3|19736.3|19756.8|19731.8|0
1746048900000|2025-04-30 21:35:00|19758.9|19733.9|19754.9|19729.9|19759.1|19734.1|19754|19729|0
1746049200000|2025-04-30 21:40:00|19754.8|19729.8|19739.6|19714.6|19755.3|19730.3|19739.6|19714.6|0
1746049500000|2025-04-30 21:45:00|19739.5|19714.5|19725.4|19700.4|19740.9|19715.9|19725.3|19700.3|0
1746049800000|2025-04-30 21:50:00|19725.1|19700.1|19713.6|19688.6|19725.6|19700.6|19710.2|19685.2|0
1746050100000|2025-04-30 21:55:00|19713.1|19688.1|19725.9|19700.9|19727.4|19702.4|19712.8|19687.8|0
1746050400000|2025-04-30 22:00:00|19742.1|19717.1|19780.6|19755.6|19797.2|19772.2|19728.8|19703.8|0
1746050700000|2025-04-30 22:05:00|19780.7|19755.7|19835.8|19810.8|19840.7|19815.7|19775|19750|0
1746051000000|2025-04-30 22:10:00|19839|19814|19829.5|19804.5|19847.3|19822.3|19819.7|19794.7|0
1746051300000|2025-04-30 22:15:00|19828.2|19803.2|19819.7|19794.7|19838.7|19813.7|19805.6|19780.6|0
1746051600000|2025-04-30 22:20:00|19819.2|19794.2|19818.1|19793.1|19830.5|19805.5|19816.8|19791.8|0
1746051900000|2025-04-30 22:25:00|19817.8|19792.8|19805.3|19780.3|19819.6|19794.6|19798.2|19773.2|0
1746052200000|2025-04-30 22:30:00|19804.7|19779.7|19818.7|19793.7|19831.1|19806.1|19804.7|19779.7|0
1746052500000|2025-04-30 22:35:00|19819.1|19794.1|19807.5|19782.5|19823.8|19798.8|19805.5|19780.5|0
1746052800000|2025-04-30 22:40:00|19807.3|19782.3|19799.1|19774.1|19808.6|19783.6|19797.5|19772.5|0
1746053100000|2025-04-30 22:45:00|19798.2|19773.2|19797.3|19772.3|19802.8|19777.8|19796.1|19771.1|0
1746053400000|2025-04-30 22:50:00|19797.5|19772.5|19802.8|19777.8|19804.7|19779.7|19794|19769|0
1746053700000|2025-04-30 22:55:00|19803.3|19778.3|19816.2|19791.2|19817|19792|19801.7|19776.7|0
1746054000000|2025-04-30 23:00:00|19815.2|19790.2|19815.5|19790.5|19825.2|19800.2|19811.5|19786.5|0
1746054300000|2025-04-30 23:05:00|19815.7|19790.7|19793|19768|19816.3|19791.3|19791|19766|0
1746054600000|2025-04-30 23:10:00|19792.5|19767.5|19793.8|19768.8|19802.2|19777.2|19781.3|19756.3|0
1746054900000|2025-04-30 23:15:00|19793.5|19768.5|19796.5|19771.5|19807.2|19782.2|19792.3|19767.3|0
1746055200000|2025-04-30 23:20:00|19797.2|19772.2|19824|19799|19826.2|19801.2|19796.5|19771.5|0
1746055500000|2025-04-30 23:25:00|19824.5|19799.5|19831.1|19806.1|19835|19810|19823.7|19798.7|0
1746055800000|2025-04-30 23:30:00|19831.2|19806.2|19835.2|19810.2|19839.5|19814.5|19830.5|19805.5|0
1746056100000|2025-04-30 23:35:00|19835.1|19810.1|19829|19804|19835.1|19810.1|19823|19798|0
1746056400000|2025-04-30 23:40:00|19828.5|19803.5|19823.3|19798.3|19832.5|19807.5|19819.3|19794.3|0
1746056700000|2025-04-30 23:45:00|19823.1|19798.1|19832.3|19807.3|19833.3|19808.3|19820.7|19795.7|0
1746057000000|2025-04-30 23:50:00|19832.6|19807.6|19828.3|19803.3|19846.2|19821.2|19827.5|19802.5|0
1746057300000|2025-04-30 23:55:00|19827.7|19802.7|19830|19805|19833|19808|19821.7|19796.7|0
1746057600000|2025-05-01 00:00:00|19832.2|19807.2|19845.1|19820.1|19847.2|19822.2|19826.1|19801.1|0
1746057900000|2025-05-01 00:05:00|19845.3|19820.3|19844.3|19819.3|19850.3|19825.3|19840.7|19815.7|0
1746058200000|2025-05-01 00:10:00|19843.7|19818.7|19844.6|19819.6|19848.1|19823.1|19833.1|19808.1|0
1746058500000|2025-05-01 00:15:00|19845|19820|19835.8|19810.8|19849.3|19824.3|19834.2|19809.2|0
1746058800000|2025-05-01 00:20:00|19836|19811|19844.3|19819.3|19848.1|19823.1|19834.2|19809.2|0
1746059100000|2025-05-01 00:25:00|19844.1|19819.1|19837.1|19812.1|19867|19842|19833.7|19808.7|0
1746059400000|2025-05-01 00:30:00|19837|19812|19839.7|19814.7|19842.1|19817.1|19827.2|19802.2|0
1746059700000|2025-05-01 00:35:00|19840.1|19815.1|19838|19813|19842|19817|19833.2|19808.2|0
1746060000000|2025-05-01 00:40:00|19838.2|19813.2|19847.6|19822.6|19847.8|19822.8|19838.2|19813.2|0
1746060300000|2025-05-01 00:45:00|19847.5|19822.5|19855.7|19830.7|19860|19835|19840.3|19815.3|0
1746060600000|2025-05-01 00:50:00|19855.8|19830.8|19849|19824|19855.8|19830.8|19842.8|19817.8|0
1746060900000|2025-05-01 00:55:00|19848.7|19823.7|19859.7|19834.7|19865.3|19840.3|19845.8|19820.8|0
1746061200000|2025-05-01 01:00:00|19859.5|19834.5|19858.6|19833.6|19864|19839|19851.6|19826.6|0
1746061500000|2025-05-01 01:05:00|19858.2|19833.2|19827.5|19802.5|19859|19834|19826.7|19801.7|0
1746061800000|2025-05-01 01:10:00|19826.8|19801.8|19839|19814|19842.2|19817.2|19825.8|19800.8|0
1746062100000|2025-05-01 01:15:00|19835.2|19810.2|19841.6|19816.6|19846.6|19821.6|19835.2|19810.2|0
1746062400000|2025-05-01 01:20:00|19841.5|19816.5|19836.8|19811.8|19847.6|19822.6|19831.7|19806.7|0
1746062700000|2025-05-01 01:25:00|19836.6|19811.6|19827.2|19802.2|19839.1|19814.1|19824.1|19799.1|0
1746063000000|2025-05-01 01:30:00|19827.1|19802.1|19834.7|19809.7|19838.5|19813.5|19824.5|19799.5|0
1746063300000|2025-05-01 01:35:00|19835.1|19810.1|19835.1|19810.1|19841.7|19816.7|19833.7|19808.7|0
1746063600000|2025-05-01 01:40:00|19834.7|19809.7|19842.8|19817.8|19843.7|19818.7|19826.8|19801.8|0
1746063900000|2025-05-01 01:45:00|19843|19818|19837.3|19812.3|19843.8|19818.8|19836.3|19811.3|0
1746064200000|2025-05-01 01:50:00|19837.2|19812.2|19832.5|19807.5|19837.3|19812.3|19830|19805|0
1746064500000|2025-05-01 01:55:00|19832.2|19807.2|19841.6|19816.6|19843.2|19818.2|19831.6|19806.6|0
1746064800000|2025-05-01 02:00:00|19841.2|19816.2|19841.8|19816.8|19844.2|19819.2|19838.6|19813.6|0
1746065100000|2025-05-01 02:05:00|19842|19817|19842.5|19817.5|19844.2|19819.2|19839.6|19814.6|0
1746065400000|2025-05-01 02:10:00|19842.3|19817.3|19838.7|19813.7|19843.3|19818.3|19837.7|19812.7|0
1746065700000|2025-05-01 02:15:00|19838.8|19813.8|19841.7|19816.7|19844.3|19819.3|19837.8|19812.8|0
1746066000000|2025-05-01 02:20:00|19841.5|19816.5|19841.5|19816.5|19844.2|19819.2|19841|19816|0
1746066300000|2025-05-01 02:25:00|19841.7|19816.7|19855.6|19830.6|19862.7|19837.7|19840.8|19815.8|0
1746066600000|2025-05-01 02:30:00|19855.5|19830.5|19855.6|19830.6|19856.6|19831.6|19851.2|19826.2|0
1746066900000|2025-05-01 02:35:00|19855.7|19830.7|19855|19830|19858.7|19833.7|19853.1|19828.1|0
1746067200000|2025-05-01 02:40:00|19855.1|19830.1|19851.6|19826.6|19855.3|19830.3|19849.7|19824.7|0
1746067500000|2025-05-01 02:45:00|19852.2|19827.2|19834.5|19809.5|19852.8|19827.8|19832.8|19807.8|0
1746067800000|2025-05-01 02:50:00|19834.6|19809.6|19826.3|19801.3|19834.7|19809.7|19824.6|19799.6|0
1746068100000|2025-05-01 02:55:00|19825.6|19800.6|19826.3|19801.3|19827.3|19802.3|19821.7|19796.7|0
1746068400000|2025-05-01 03:00:00|19825.8|19800.8|19838.2|19813.2|19841.8|19816.8|19820.5|19795.5|0
1746068700000|2025-05-01 03:05:00|19838.3|19813.3|19839.1|19814.1|19846.8|19821.8|19838|19813|0
1746069000000|2025-05-01 03:10:00|19837.1|19812.1|19841.3|19816.3|19844|19819|19832.2|19807.2|0
1746069300000|2025-05-01 03:15:00|19841.5|19816.5|19840.2|19815.2|19849.8|19824.8|19839.7|19814.7|0
1746069600000|2025-05-01 03:20:00|19840.1|19815.1|19853.5|19828.5|19854.8|19829.8|19838.2|19813.2|0
1746069900000|2025-05-01 03:25:00|19853.3|19828.3|19859.3|19834.3|19862.3|19837.3|19852.6|19827.6|0
1746070200000|2025-05-01 03:30:00|19858.8|19833.8|19853.1|19828.1|19860|19835|19851.2|19826.2|0
1746070500000|2025-05-01 03:35:00|19853.2|19828.2|19870.3|19845.3|19874.7|19849.7|19852|19827|0
1746070800000|2025-05-01 03:40:00|19870|19845|19870.3|19845.3|19874|19849|19867.8|19842.8|0
1746071100000|2025-05-01 03:45:00|19870|19845|19872.7|19847.7|19875.1|19850.1|19868.7|19843.7|0
1746071400000|2025-05-01 03:50:00|19872.5|19847.5|19870.2|19845.2|19874.1|19849.1|19868.1|19843.1|0
1746071700000|2025-05-01 03:55:00|19870.1|19845.1|19870.1|19845.1|19872.1|19847.1|19866.7|19841.7|0
1746072000000|2025-05-01 04:00:00|19870.2|19845.2|19878.5|19853.5|19879.3|19854.3|19869.1|19844.1|0
1746072300000|2025-05-01 04:05:00|19878.3|19853.3|19867.2|19842.2|19879.8|19854.8|19864.5|19839.5|0
1746072600000|2025-05-01 04:10:00|19867.3|19842.3|19867.1|19842.1|19871|19846|19865.1|19840.1|0
1746072900000|2025-05-01 04:15:00|19866.8|19841.8|19866.2|19841.2|19867|19842|19858.7|19833.7|0
1746073200000|2025-05-01 04:20:00|19866.5|19841.5|19853|19828|19869.7|19844.7|19852.2|19827.2|0
1746073500000|2025-05-01 04:25:00|19853.1|19828.1|19850.2|19825.2|19855.5|19830.5|19847.8|19822.8|0
1746073800000|2025-05-01 04:30:00|19850.1|19825.1|19858|19833|19858|19833|19846.8|19821.8|0
1746074100000|2025-05-01 04:35:00|19857.7|19832.7|19856|19831|19858.1|19833.1|19852.3|19827.3|0
1746074400000|2025-05-01 04:40:00|19856.1|19831.1|19853.1|19828.1|19858|19833|19852|19827|0
1746074700000|2025-05-01 04:45:00|19853|19828|19854.6|19829.6|19857.7|19832.7|19850|19825|0
1746075000000|2025-05-01 04:50:00|19854|19829|19853.3|19828.3|19857.2|19832.2|19851.2|19826.2|0
1746075300000|2025-05-01 04:55:00|19852.5|19827.5|19854.1|19829.1|19856|19831|19849.7|19824.7|0
1746075600000|2025-05-01 05:00:00|19854.3|19829.3|19861.7|19836.7|19862.2|19837.2|19853.7|19828.7|0
1746075900000|2025-05-01 05:05:00|19861.6|19836.6|19863.6|19838.6|19865.2|19840.2|19861.1|19836.1|0
1746076200000|2025-05-01 05:10:00|19863.5|19838.5|19870.1|19845.1|19871.1|19846.1|19863.1|19838.1|0
1746076500000|2025-05-01 05:15:00|19869.5|19844.5|19850.8|19825.8|19870.3|19845.3|19850.2|19825.2|0
1746076800000|2025-05-01 05:20:00|19850.5|19825.5|19846.5|19821.5|19853.5|19828.5|19839.1|19814.1|0
1746077100000|2025-05-01 05:25:00|19847.2|19822.2|19867.6|19842.6|19867.8|19842.8|19840.8|19815.8|0
1746077400000|2025-05-01 05:30:00|19867.8|19842.8|19876|19851|19877.7|19852.7|19859.2|19834.2|0
1746077700000|2025-05-01 05:35:00|19875.8|19850.8|19872|19847|19885.8|19860.8|19869.5|19844.5|0
1746078000000|2025-05-01 05:40:00|19872.1|19847.1|19859.2|19834.2|19872.7|19847.7|19858.7|19833.7|0
1746078300000|2025-05-01 05:45:00|19860.1|19835.1|19846.1|19821.1|19862.1|19837.1|19845.5|19820.5|0
1746078600000|2025-05-01 05:50:00|19846|19821|19841.6|19816.6|19847.6|19822.6|19841.3|19816.3|0
1746078900000|2025-05-01 05:55:00|19841.7|19816.7|19834.2|19809.2|19841.7|19816.7|19831.7|19806.7|0
1746079200000|2025-05-01 06:00:00|19832.2|19807.2|19838.3|19813.3|19851.8|19826.8|19829.8|19804.8|0
1746079500000|2025-05-01 06:05:00|19838.5|19813.5|19837.2|19812.2|19845|19820|19832.6|19807.6|0
1746079800000|2025-05-01 06:10:00|19837.6|19812.6|19841.5|19816.5|19845.1|19820.1|19836.2|19811.2|0
1746080100000|2025-05-01 06:15:00|19841.6|19816.6|19839.6|19814.6|19847.1|19822.1|19835|19810|0
1746080400000|2025-05-01 06:20:00|19841.1|19816.1|19840.8|19815.8|19843.1|19818.1|19835.7|19810.7|0
1746080700000|2025-05-01 06:25:00|19840.7|19815.7|19852.5|19827.5|19854|19829|19839.6|19814.6|0
1746081000000|2025-05-01 06:30:00|19852.6|19827.6|19860|19835|19860.2|19835.2|19851.1|19826.1|0
1746081300000|2025-05-01 06:35:00|19859.8|19834.8|19852.5|19827.5|19860|19835|19851.3|19826.3|0
1746081600000|2025-05-01 06:40:00|19852.8|19827.8|19844.7|19819.7|19856.5|19831.5|19843.2|19818.2|0
1746081900000|2025-05-01 06:45:00|19844.5|19819.5|19845.3|19820.3|19848|19823|19840.8|19815.8|0
1746082200000|2025-05-01 06:50:00|19845.2|19820.2|19842.8|19817.8|19850|19825|19837.2|19812.2|0
1746082500000|2025-05-01 06:55:00|19842.7|19817.7|19836.3|19811.3|19847.2|19822.2|19836.3|19811.3|0
1746082800000|2025-05-01 07:00:00|19835|19810|19825.7|19800.7|19835|19810|19814.3|19789.3|0
1746083100000|2025-05-01 07:05:00|19823.1|19798.1|19846.1|19821.1|19851.5|19826.5|19822.1|19797.1|0
1746083400000|2025-05-01 07:10:00|19846.2|19821.2|19855.1|19830.1|19858.3|19833.3|19845.7|19820.7|0
1746083700000|2025-05-01 07:15:00|19855.6|19830.6|19846.2|19821.2|19858.7|19833.7|19841.1|19816.1|0
1746084000000|2025-05-01 07:20:00|19846.1|19821.1|19858|19833|19858.7|19833.7|19842.1|19817.1|0
1746084300000|2025-05-01 07:25:00|19857.7|19832.7|19867.5|19842.5|19871.1|19846.1|19856.1|19831.1|0
1746084600000|2025-05-01 07:30:00|19867.2|19842.2|19865.3|19840.3|19871.1|19846.1|19861.8|19836.8|0
1746084900000|2025-05-01 07:35:00|19867|19842|19880.6|19855.6|19880.8|19855.8|19865.6|19840.6|0
1746085200000|2025-05-01 07:40:00|19881.5|19856.5|19879.8|19854.8|19888.5|19863.5|19872.5|19847.5|0
1746085500000|2025-05-01 07:45:00|19881.2|19856.2|19870.1|19845.1|19881.2|19856.2|19869.8|19844.8|0
1746085800000|2025-05-01 07:50:00|19869.7|19844.7|19874.5|19849.5|19880.7|19855.7|19862.3|19837.3|0
1746086100000|2025-05-01 07:55:00|19874.3|19849.3|19868.8|19843.8|19875.2|19850.2|19867|19842|0
1746086400000|2025-05-01 08:00:00|19867.2|19842.2|19856.3|19831.3|19883.1|19858.1|19854|19829|0
1746086700000|2025-05-01 08:05:00|19857.3|19832.3|19851.2|19826.2|19857.3|19832.3|19844.6|19819.6|0
1746087000000|2025-05-01 08:10:00|19851|19826|19858.2|19833.2|19865.3|19840.3|19846.6|19821.6|0
1746087300000|2025-05-01 08:15:00|19859.2|19834.2|19864.1|19839.1|19869.5|19844.5|19854.6|19829.6|0
1746087600000|2025-05-01 08:20:00|19864.2|19839.2|19858.6|19833.6|19869.7|19844.7|19857.2|19832.2|0
1746087900000|2025-05-01 08:25:00|19859.1|19834.1|19872.8|19847.8|19875.1|19850.1|19855.6|19830.6|0
1746088200000|2025-05-01 08:30:00|19873.3|19848.3|19869.8|19844.8|19875.6|19850.6|19863.3|19838.3|0
1746088500000|2025-05-01 08:35:00|19869|19844|19875.3|19850.3|19883.8|19858.8|19858.6|19833.6|0
1746088800000|2025-05-01 08:40:00|19875.2|19850.2|19880.3|19855.3|19882.2|19857.2|19875.2|19850.2|0
1746089100000|2025-05-01 08:45:00|19880.2|19855.2|19894.1|19869.1|19899.2|19874.2|19878.3|19853.3|0
1746089400000|2025-05-01 08:50:00|19893.8|19868.8|19889.7|19864.7|19894.1|19869.1|19884.1|19859.1|0
1746089700000|2025-05-01 08:55:00|19889.8|19864.8|19896.7|19871.7|19899.6|19874.6|19887.6|19862.6|0
1746090000000|2025-05-01 09:00:00|19895.6|19870.6|19901.3|19876.3|19903.8|19878.8|19891.7|19866.7|0
1746090300000|2025-05-01 09:05:00|19901.2|19876.2|19889.3|19864.3|19910.3|19885.3|19889|19864|0
1746090600000|2025-05-01 09:10:00|19889.7|19864.7|19901.7|19876.7|19902.5|19877.5|19889|19864|0
1746090900000|2025-05-01 09:15:00|19901.5|19876.5|19906.7|19881.7|19907.5|19882.5|19896.6|19871.6|0
1746091200000|2025-05-01 09:20:00|19905.7|19880.7|19891.1|19866.1|19906.6|19881.6|19891.1|19866.1|0
1746091500000|2025-05-01 09:25:00|19890.3|19865.3|19907.3|19882.3|19909.2|19884.2|19886.1|19861.1|0
1746091800000|2025-05-01 09:30:00|19907.2|19882.2|19917.2|19892.2|19923.8|19898.8|19904.8|19879.8|0
1746092100000|2025-05-01 09:35:00|19917.7|19892.7|19914.3|19889.3|19924.8|19899.8|19912|19887|0
1746092400000|2025-05-01 09:40:00|19912.8|19887.8|19915.3|19890.3|19919.1|19894.1|19904.5|19879.5|0
1746092700000|2025-05-01 09:45:00|19916|19891|19921.1|19896.1|19924.6|19899.6|19914|19889|0
1746093000000|2025-05-01 09:50:00|19922.1|19897.1|19929.6|19904.6|19936|19911|19920.7|19895.7|0
1746093300000|2025-05-01 09:55:00|19929.8|19904.8|19929.3|19904.3|19934.5|19909.5|19926.1|19901.1|0
1746093600000|2025-05-01 10:00:00|19929.7|19904.7|19920.1|19895.1|19932.8|19907.8|19916.8|19891.8|0
1746093900000|2025-05-01 10:05:00|19920.2|19895.2|19923.5|19898.5|19930.7|19905.7|19914.3|19889.3|0
1746094200000|2025-05-01 10:10:00|19923.8|19898.8|19922.3|19897.3|19930.3|19905.3|19916.8|19891.8|0
1746094500000|2025-05-01 10:15:00|19921.3|19896.3|19936.5|19911.5|19939.8|19914.8|19920.1|19895.1|0
1746094800000|2025-05-01 10:20:00|19936.6|19911.6|19926.8|19901.8|19936.8|19911.8|19919.1|19894.1|0
1746095100000|2025-05-01 10:25:00|19926.5|19901.5|19916.8|19891.8|19926.5|19901.5|19912.5|19887.5|0
1746095400000|2025-05-01 10:30:00|19917.3|19892.3|19913.2|19888.2|19917.8|19892.8|19900.6|19875.6|0
1746095700000|2025-05-01 10:35:00|19913.3|19888.3|19906.6|19881.6|19914.5|19889.5|19906.6|19881.6|0
1746096000000|2025-05-01 10:40:00|19906|19881|19907.8|19882.8|19913.2|19888.2|19903.7|19878.7|0
1746096300000|2025-05-01 10:45:00|19908.1|19883.1|19908.3|19883.3|19911|19886|19896.1|19871.1|0
1746096600000|2025-05-01 10:50:00|19907.6|19882.6|19910.8|19885.8|19912|19887|19897.3|19872.3|0
1746096900000|2025-05-01 10:55:00|19911|19886|19915.3|19890.3|19918.3|19893.3|19911|19886|0
1746097200000|2025-05-01 11:00:00|19909.5|19884.5|19932.2|19907.2|19933.2|19908.2|19902.7|19877.7|0
1746097500000|2025-05-01 11:05:00|19932.1|19907.1|19932.5|19907.5|19936|19911|19923.7|19898.7|0
1746097800000|2025-05-01 11:10:00|19931.1|19906.1|19930.8|19905.8|19939|19914|19926.1|19901.1|0
1746098100000|2025-05-01 11:15:00|19930.7|19905.7|19909.2|19884.2|19931.3|19906.3|19908.3|19883.3|0
1746098400000|2025-05-01 11:20:00|19909.7|19884.7|19901.6|19876.6|19911.7|19886.7|19893.6|19868.6|0
1746098700000|2025-05-01 11:25:00|19901|19876|19903.1|19878.1|19908.1|19883.1|19896.8|19871.8|0
1746099000000|2025-05-01 11:30:00|19903|19878|19915.2|19890.2|19925.2|19900.2|19902.3|19877.3|0
1746099300000|2025-05-01 11:35:00|19915.7|19890.7|19912.5|19887.5|19923.7|19898.7|19905.1|19880.1|0
1746099600000|2025-05-01 11:40:00|19913.2|19888.2|19922.7|19897.7|19923.1|19898.1|19903.2|19878.2|0
1746099900000|2025-05-01 11:45:00|19922.1|19897.1|19928.5|19903.5|19939.5|19914.5|19916.5|19891.5|0
1746100200000|2025-05-01 11:50:00|19928.8|19903.8|19924.6|19899.6|19937.1|19912.1|19924|19899|0
1746100500000|2025-05-01 11:55:00|19925.2|19900.2|19922|19897|19929.7|19904.7|19918|19893|0
1746100800000|2025-05-01 12:00:00|19921.2|19896.2|19926.2|19901.2|19930.2|19905.2|19915.3|19890.3|0
1746101100000|2025-05-01 12:05:00|19926.3|19901.3|19933.2|19908.2|19937.8|19912.8|19925.8|19900.8|0
1746101400000|2025-05-01 12:10:00|19933.7|19908.7|19935.1|19910.1|19946.6|19921.6|19927.2|19902.2|0
1746101700000|2025-05-01 12:15:00|19935.2|19910.2|19939.2|19914.2|19944.1|19919.1|19935.2|19910.2|0
1746102000000|2025-05-01 12:20:00|19940.3|19915.3|19912.5|19887.5|19942.1|19917.1|19911.5|19886.5|0
1746102300000|2025-05-01 12:25:00|19912.2|19887.2|19905.6|19880.6|19914.7|19889.7|19901|19876|0
1746102600000|2025-05-01 12:30:00|19905.2|19880.2|19891.6|19866.6|19907.3|19882.3|19863.6|19838.6|0
1746102900000|2025-05-01 12:35:00|19891.5|19866.5|19877|19852|19903.7|19878.7|19877|19852|0
1746103200000|2025-05-01 12:40:00|19877.1|19852.1|19892.5|19867.5|19895.1|19870.1|19877|19852|0
1746103500000|2025-05-01 12:45:00|19892.7|19867.7|19891.2|19866.2|19898.3|19873.3|19882.5|19857.5|0
1746103800000|2025-05-01 12:50:00|19892.1|19867.1|19887.8|19862.8|19894.7|19869.7|19875|19850|0
1746104100000|2025-05-01 12:55:00|19887.5|19862.5|19866.8|19841.8|19889.2|19864.2|19866.6|19841.6|0
1746104400000|2025-05-01 13:00:00|19867.7|19842.7|19859.3|19834.3|19875.3|19850.3|19854|19829|0
1746104700000|2025-05-01 13:05:00|19858.5|19833.5|19882.1|19857.1|19882.5|19857.5|19851.5|19826.5|0
1746105000000|2025-05-01 13:10:00|19883.3|19858.3|19880.3|19855.3|19894.6|19869.6|19874.8|19849.8|0
1746105300000|2025-05-01 13:15:00|19880.7|19855.7|19897.1|19872.1|19897.1|19872.1|19875.5|19850.5|0
1746105600000|2025-05-01 13:20:00|19898.3|19873.3|19901.5|19876.5|19902.7|19877.7|19892.3|19867.3|0
1746105900000|2025-05-01 13:25:00|19892.5|19867.5|19883|19858|19904.1|19879.1|19881.1|19856.1|0
1746106200000|2025-05-01 13:30:00|19884.8|19859.8|19851.8|19826.8|19902.8|19877.8|19829.8|19804.8|0
1746106500000|2025-05-01 13:35:00|19854.3|19829.3|19823.6|19798.6|19876.1|19851.1|19817.3|19792.3|0
1746106800000|2025-05-01 13:40:00|19823.7|19798.7|19845.7|19820.7|19854|19829|19801.8|19776.8|0
1746107100000|2025-05-01 13:45:00|19851.7|19826.7|19883.6|19858.6|19896.2|19871.2|19841.2|19816.2|0
1746107400000|2025-05-01 13:50:00|19884.1|19859.1|19857.7|19832.7|19903.7|19878.7|19855.7|19830.7|0
1746107700000|2025-05-01 13:55:00|19855|19830|19789.3|19764.3|19855.6|19830.6|19782.6|19757.6|0
1746108000000|2025-05-01 14:00:00|19789|19764|19823.4|19798.4|19848.9|19823.9|19783.2|19758.2|0
1746108300000|2025-05-01 14:05:00|19824.3|19799.3|19820.3|19795.3|19869.2|19844.2|19809.7|19784.7|0
1746108600000|2025-05-01 14:10:00|19817.6|19792.6|19839.8|19814.8|19847.5|19822.5|19795.5|19770.5|0
1746108900000|2025-05-01 14:15:00|19840.5|19815.5|19852.8|19827.8|19871.5|19846.5|19839.6|19814.6|0
1746109200000|2025-05-01 14:20:00|19854.3|19829.3|19891.8|19866.8|19896.5|19871.5|19852.6|19827.6|0
1746109500000|2025-05-01 14:25:00|19893.6|19868.6|19914|19889|19919.8|19894.8|19883.2|19858.2|0
1746109800000|2025-05-01 14:30:00|19914.5|19889.5|19915.1|19890.1|19918.7|19893.7|19890.6|19865.6|0
1746110100000|2025-05-01 14:35:00|19916.7|19891.7|19941.2|19916.2|19945.1|19920.1|19909.4|19884.4|0
1746110400000|2025-05-01 14:40:00|19943|19918|19934.9|19909.9|19958.6|19933.6|19931.8|19906.8|0
1746110700000|2025-05-01 14:45:00|19934.6|19909.6|19963|19938|19966.3|19941.3|19931.1|19906.1|0
1746111000000|2025-05-01 14:50:00|19961.6|19936.6|19959|19934|19964.8|19939.8|19941.8|19916.8|0
1746111300000|2025-05-01 14:55:00|19958.8|19933.8|19985.7|19960.7|19985.7|19960.7|19958.5|19933.5|0
1746111600000|2025-05-01 15:00:00|19986.3|19961.3|19983.2|19958.2|19989.3|19964.3|19963.5|19938.5|0
1746111900000|2025-05-01 15:05:00|19981.9|19956.9|19994.7|19969.7|19998.8|19973.8|19981.4|19956.4|0
1746112200000|2025-05-01 15:10:00|19994.5|19969.5|20008.8|19983.8|20009|19984|19993.3|19968.3|0
1746112500000|2025-05-01 15:15:00|20008.7|19983.7|20026.9|20001.9|20037.8|20012.8|20003.2|19978.2|0
1746112800000|2025-05-01 15:20:00|20029.5|20004.5|19995.4|19970.4|20029.5|20004.5|19994.6|19969.6|0
1746113100000|2025-05-01 15:25:00|19995.8|19970.8|19991.6|19966.6|20004.8|19979.8|19988.5|19963.5|0
1746113400000|2025-05-01 15:30:00|19992.2|19967.2|19967.7|19942.7|19996.8|19971.8|19958.9|19933.9|0
1746113700000|2025-05-01 15:35:00|19968.2|19943.2|19973|19948|19987.2|19962.2|19958.7|19933.7|0
1746114000000|2025-05-01 15:40:00|19971.7|19946.7|19943.8|19918.8|19975|19950|19943.8|19918.8|0
1746114300000|2025-05-01 15:45:00|19945.6|19920.6|19937.6|19912.6|19954.5|19929.5|19936|19911|0
1746114600000|2025-05-01 15:50:00|19936.1|19911.1|19908.2|19883.2|19940.6|19915.6|19908.2|19883.2|0
1746114900000|2025-05-01 15:55:00|19908|19883|19873.7|19848.7|19908.2|19883.2|19848.7|19823.7|0
1746115200000|2025-05-01 16:00:00|19875.8|19850.8|19877|19852|19896.1|19871.1|19863.5|19838.5|0
1746115500000|2025-05-01 16:05:00|19880|19855|19909.8|19884.8|19911.5|19886.5|19876.7|19851.7|0
1746115800000|2025-05-01 16:10:00|19910.8|19885.8|19880.8|19855.8|19911.9|19886.9|19880.1|19855.1|0
1746116100000|2025-05-01 16:15:00|19879.8|19854.8|19856.4|19831.4|19881.4|19856.4|19823.8|19798.8|0
1746116400000|2025-05-01 16:20:00|19860.8|19835.8|19844.2|19819.2|19868.8|19843.8|19843.2|19818.2|0
1746116700000|2025-05-01 16:25:00|19845.4|19820.4|19883.8|19858.8|19893.9|19868.9|19841.9|19816.9|0
1746117000000|2025-05-01 16:30:00|19881.3|19856.3|19886.8|19861.8|19890.3|19865.3|19870.2|19845.2|0
1746117300000|2025-05-01 16:35:00|19886.9|19861.9|19897|19872|19905.4|19880.4|19880.9|19855.9|0
1746117600000|2025-05-01 16:40:00|19899.2|19874.2|19880.9|19855.9|19899.2|19874.2|19860.7|19835.7|0
1746117900000|2025-05-01 16:45:00|19881.2|19856.2|19851.4|19826.4|19882.2|19857.2|19845.6|19820.6|0
1746118200000|2025-05-01 16:50:00|19852.1|19827.1|19856.1|19831.1|19876.6|19851.6|19839.7|19814.7|0
1746118500000|2025-05-01 16:55:00|19856.3|19831.3|19858.3|19833.3|19877.9|19852.9|19851.1|19826.1|0
1746118800000|2025-05-01 17:00:00|19855.9|19830.9|19912.8|19887.8|19912.8|19887.8|19855.2|19830.2|0
1746119100000|2025-05-01 17:05:00|19913.4|19888.4|19927.8|19902.8|19929.9|19904.9|19901.1|19876.1|0
1746119400000|2025-05-01 17:10:00|19927.6|19902.6|19922.9|19897.9|19931.2|19906.2|19919.1|19894.1|0
1746119700000|2025-05-01 17:15:00|19922.4|19897.4|19938.3|19913.3|19942.6|19917.6|19922.1|19897.1|0
1746120000000|2025-05-01 17:20:00|19935.2|19910.2|19927.4|19902.4|19940.4|19915.4|19924.3|19899.3|0
1746120300000|2025-05-01 17:25:00|19927.7|19902.7|19912.8|19887.8|19934.3|19909.3|19900.7|19875.7|0
1746120600000|2025-05-01 17:30:00|19915.5|19890.5|19925.9|19900.9|19926.5|19901.5|19906.4|19881.4|0
1746120900000|2025-05-01 17:35:00|19926.1|19901.1|19907.2|19882.2|19928.6|19903.6|19905|19880|0
1746121200000|2025-05-01 17:40:00|19907.9|19882.9|19870.7|19845.7|19908.1|19883.1|19863.7|19838.7|0
1746121500000|2025-05-01 17:45:00|19870.3|19845.3|19890.4|19865.4|19891.1|19866.1|19856.8|19831.8|0
1746121800000|2025-05-01 17:50:00|19891.9|19866.9|19897.6|19872.6|19903.9|19878.9|19876.1|19851.1|0
1746122100000|2025-05-01 17:55:00|19895.9|19870.9|19898.4|19873.4|19908|19883|19882.3|19857.3|0
1746122400000|2025-05-01 18:00:00|19896.3|19871.3|19907.9|19882.9|19911.6|19886.6|19892|19867|0
1746122700000|2025-05-01 18:05:00|19906.5|19881.5|19942.5|19917.5|19948.1|19923.1|19902.8|19877.8|0
1746123000000|2025-05-01 18:10:00|19939.6|19914.6|19940.5|19915.5|19950.9|19925.9|19937.1|19912.1|0
1746123300000|2025-05-01 18:15:00|19939.5|19914.5|19950.1|19925.1|19955.6|19930.6|19939.1|19914.1|0
1746123600000|2025-05-01 18:20:00|19950.3|19925.3|19916.5|19891.5|19950.3|19925.3|19916.5|19891.5|0
1746123900000|2025-05-01 18:25:00|19917.4|19892.4|19930.1|19905.1|19931.1|19906.1|19901.6|19876.6|0
1746124200000|2025-05-01 18:30:00|19930.5|19905.5|19936.6|19911.6|19941.9|19916.9|19927.4|19902.4|0
1746124500000|2025-05-01 18:35:00|19937.6|19912.6|19935.3|19910.3|19938.8|19913.8|19923.8|19898.8|0
1746124800000|2025-05-01 18:40:00|19936.4|19911.4|19944.1|19919.1|19946.9|19921.9|19924.5|19899.5|0
1746125100000|2025-05-01 18:45:00|19944|19919|19948.7|19923.7|19961.1|19936.1|19936.1|19911.1|0
1746125400000|2025-05-01 18:50:00|19949.4|19924.4|19925.5|19900.5|19954.8|19929.8|19923.3|19898.3|0
1746125700000|2025-05-01 18:55:00|19924.5|19899.5|19921.6|19896.6|19937.8|19912.8|19919.6|19894.6|0
1746126000000|2025-05-01 19:00:00|19926.3|19901.3|19925|19900|19928|19903|19902|19877|0
1746126300000|2025-05-01 19:05:00|19925.5|19900.5|19903.8|19878.8|19927.8|19902.8|19901.5|19876.5|0
1746126600000|2025-05-01 19:10:00|19904.8|19879.8|19920.9|19895.9|19923.7|19898.7|19886.6|19861.6|0
1746126900000|2025-05-01 19:15:00|19920.7|19895.7|19929.3|19904.3|19931.6|19906.6|19910.9|19885.9|0
1746127200000|2025-05-01 19:20:00|19927.5|19902.5|19922.5|19897.5|19935.5|19910.5|19915.5|19890.5|0
1746127500000|2025-05-01 19:25:00|19918.1|19893.1|19931|19906|19935.6|19910.6|19917.6|19892.6|0
1746127800000|2025-05-01 19:30:00|19932.2|19907.2|19923.1|19898.1|19934.1|19909.1|19917.9|19892.9|0
1746128100000|2025-05-01 19:35:00|19921.9|19896.9|19904.1|19879.1|19929.3|19904.3|19903.8|19878.8|0
1746128400000|2025-05-01 19:40:00|19905.8|19880.8|19895.1|19870.1|19911.5|19886.5|19888|19863|0
1746128700000|2025-05-01 19:45:00|19893.1|19868.1|19921.8|19896.8|19931.3|19906.3|19891.6|19866.6|0
1746129000000|2025-05-01 19:50:00|19926.3|19901.3|19859.9|19834.9|19926.9|19901.9|19846.3|19821.3|0
1746129300000|2025-05-01 19:55:00|19859.2|19834.2|19787.4|19762.4|19859.5|19834.5|19771.9|19746.9|0
1746129600000|2025-05-01 20:00:00|19785.4|19760.4|19692.1|19667.1|19831.1|19806.1|19690.1|19665.1|0
1746129900000|2025-05-01 20:05:00|19685.1|19660.1|19693.4|19668.4|19706.6|19681.6|19669.9|19644.9|0
1746130200000|2025-05-01 20:10:00|19690.9|19665.9|19717.4|19692.4|19722.6|19697.6|19681.6|19656.6|0
1746130500000|2025-05-01 20:15:00|19715.6|19690.6|19753.6|19728.6|19762.9|19737.9|19714.4|19689.4|0
1746130800000|2025-05-01 20:20:00|19755.4|19730.4|19759.4|19734.4|19770.4|19745.4|19750.6|19725.6|0
1746131100000|2025-05-01 20:25:00|19758.4|19733.4|19748.1|19723.1|19760.6|19735.6|19738.4|19713.4|0
1746131400000|2025-05-01 20:30:00|19747.9|19722.9|19729.4|19704.4|19782.6|19757.6|19716.9|19691.9|0
1746131700000|2025-05-01 20:35:00|19728.1|19703.1|19721.1|19696.1|19735.6|19710.6|19710.1|19685.1|0
1746132000000|2025-05-01 20:40:00|19722.6|19697.6|19687.9|19662.9|19726.4|19701.4|19687.1|19662.1|0
1746132300000|2025-05-01 20:45:00|19687.6|19662.6|19712.4|19687.4|19720.4|19695.4|19682.4|19657.4|0
1746132600000|2025-05-01 20:50:00|19711.9|19686.9|19717.6|19692.6|19720.9|19695.9|19701.9|19676.9|0
1746132900000|2025-05-01 20:55:00|19719.1|19694.1|19707.9|19682.9|19720.9|19695.9|19703.9|19678.9|0
1746133200000|2025-05-01 21:00:00|19705.7|19680.7|19710|19685|19712.1|19687.1|19700|19675|0
1746133500000|2025-05-01 21:05:00|19710.6|19685.6|19715.7|19690.7|19719.1|19694.1|19709.5|19684.5|0
1746133800000|2025-05-01 21:10:00|19715.4|19690.4|19716.1|19691.1|19726.8|19701.8|19711.1|19686.1|0
1746134100000|2025-05-01 21:15:00|19716|19691|19728.5|19703.5|19730.2|19705.2|19715.4|19690.4|0
1746134400000|2025-05-01 21:20:00|19727.8|19702.8|19740.2|19715.2|19744.9|19719.9|19727.7|19702.7|0
1746134700000|2025-05-01 21:25:00|19739.7|19714.7|19741.3|19716.3|19751.2|19726.2|19736.5|19711.5|0
1746135000000|2025-05-01 21:30:00|19739.2|19714.2|19761|19736|19762.1|19737.1|19739.2|19714.2|0
1746135300000|2025-05-01 21:35:00|19760.9|19735.9|19744.3|19719.3|19760.9|19735.9|19742.2|19717.2|0
1746135600000|2025-05-01 21:40:00|19743.5|19718.5|19732.1|19707.1|19743.5|19718.5|19732.1|19707.1|0
1746135900000|2025-05-01 21:45:00|19731.8|19706.8|19706.9|19681.9|19733.7|19708.7|19705.6|19680.6|0
1746136200000|2025-05-01 21:50:00|19707|19682|19710.6|19685.6|19711.8|19686.8|19702.6|19677.6|0
1746136500000|2025-05-01 21:55:00|19709.1|19684.1|19713.2|19688.2|19715|19690|19709.1|19684.1|0
1746136800000|2025-05-01 22:00:00|19701.4|19676.4|19685.4|19660.4|19716.3|19691.3|19680.7|19655.7|0
1746137100000|2025-05-01 22:05:00|19684.4|19659.4|19690.8|19665.8|19692.8|19667.8|19670.4|19645.4|0
1746137400000|2025-05-01 22:10:00|19692.4|19667.4|19706.3|19681.3|19709.4|19684.4|19686.5|19661.5|0
1746137700000|2025-05-01 22:15:00|19705.7|19680.7|19709.9|19684.9|19716.9|19691.9|19704.7|19679.7|0
1746138000000|2025-05-01 22:20:00|19710|19685|19700.7|19675.7|19710.3|19685.3|19700.3|19675.3|0
1746138300000|2025-05-01 22:25:00|19700.8|19675.8|19706.2|19681.2|19708.8|19683.8|19699.9|19674.9|0
1746138600000|2025-05-01 22:30:00|19707.2|19682.2|19708.9|19683.9|19708.9|19683.9|19693.7|19668.7|0
1746138900000|2025-05-01 22:35:00|19708.8|19683.8|19712.9|19687.9|19713|19688|19703|19678|0
1746139200000|2025-05-01 22:40:00|19712.7|19687.7|19708.3|19683.3|19715.3|19690.3|19701.7|19676.7|0
1746139500000|2025-05-01 22:45:00|19708.2|19683.2|19705.5|19680.5|19708.4|19683.4|19701.3|19676.3|0
1746139800000|2025-05-01 22:50:00|19705.7|19680.7|19706.7|19681.7|19711.9|19686.9|19699.5|19674.5|0
1746140100000|2025-05-01 22:55:00|19706.8|19681.8|19707.7|19682.7|19711|19686|19702.3|19677.3|0
1746140400000|2025-05-01 23:00:00|19708.2|19683.2|19718.2|19693.2|19719.3|19694.3|19704.3|19679.3|0
1746140700000|2025-05-01 23:05:00|19718.3|19693.3|19714.3|19689.3|19718.7|19693.7|19711.7|19686.7|0
1746141000000|2025-05-01 23:10:00|19714.2|19689.2|19713.4|19688.4|19716|19691|19709.3|19684.3|0
1746141300000|2025-05-01 23:15:00|19713.3|19688.3|19734.4|19709.4|19735.3|19710.3|19713.2|19688.2|0
1746141600000|2025-05-01 23:20:00|19734|19709|19741.5|19716.5|19745.2|19720.2|19731.3|19706.3|0
1746141900000|2025-05-01 23:25:00|19741.4|19716.4|19736.3|19711.3|19745.9|19720.9|19730.5|19705.5|0
1746142200000|2025-05-01 23:30:00|19736|19711|19717.3|19692.3|19736.5|19711.5|19716.5|19691.5|0
1746142500000|2025-05-01 23:35:00|19717.4|19692.4|19718.8|19693.8|19723.8|19698.8|19716.5|19691.5|0
1746142800000|2025-05-01 23:40:00|19718.9|19693.9|19718.2|19693.2|19726|19701|19718|19693|0
1746143100000|2025-05-01 23:45:00|19718.4|19693.4|19703.5|19678.5|19720.4|19695.4|19701|19676|0
1746143400000|2025-05-01 23:50:00|19703.9|19678.9|19718|19693|19718.5|19693.5|19697.4|19672.4|0
1746143700000|2025-05-01 23:55:00|19717.2|19692.2|19710.4|19685.4|19722.3|19697.3|19709.2|19684.2|0
1746057600000|2025-05-01 00:00:00|19832.2|19807.2|19845.1|19820.1|19847.2|19822.2|19826.1|19801.1|0
1746057900000|2025-05-01 00:05:00|19845.3|19820.3|19844.3|19819.3|19850.3|19825.3|19840.7|19815.7|0
1746058200000|2025-05-01 00:10:00|19843.7|19818.7|19844.6|19819.6|19848.1|19823.1|19833.1|19808.1|0
1746058500000|2025-05-01 00:15:00|19845|19820|19835.8|19810.8|19849.3|19824.3|19834.2|19809.2|0
1746058800000|2025-05-01 00:20:00|19836|19811|19844.3|19819.3|19848.1|19823.1|19834.2|19809.2|0
1746059100000|2025-05-01 00:25:00|19844.1|19819.1|19837.1|19812.1|19867|19842|19833.7|19808.7|0
1746059400000|2025-05-01 00:30:00|19837|19812|19839.7|19814.7|19842.1|19817.1|19827.2|19802.2|0
1746059700000|2025-05-01 00:35:00|19840.1|19815.1|19838|19813|19842|19817|19833.2|19808.2|0
1746060000000|2025-05-01 00:40:00|19838.2|19813.2|19847.6|19822.6|19847.8|19822.8|19838.2|19813.2|0
1746060300000|2025-05-01 00:45:00|19847.5|19822.5|19855.7|19830.7|19860|19835|19840.3|19815.3|0
1746060600000|2025-05-01 00:50:00|19855.8|19830.8|19849|19824|19855.8|19830.8|19842.8|19817.8|0
1746060900000|2025-05-01 00:55:00|19848.7|19823.7|19859.7|19834.7|19865.3|19840.3|19845.8|19820.8|0
1746061200000|2025-05-01 01:00:00|19859.5|19834.5|19858.6|19833.6|19864|19839|19851.6|19826.6|0
1746061500000|2025-05-01 01:05:00|19858.2|19833.2|19827.5|19802.5|19859|19834|19826.7|19801.7|0
1746061800000|2025-05-01 01:10:00|19826.8|19801.8|19839|19814|19842.2|19817.2|19825.8|19800.8|0
1746062100000|2025-05-01 01:15:00|19835.2|19810.2|19841.6|19816.6|19846.6|19821.6|19835.2|19810.2|0
1746062400000|2025-05-01 01:20:00|19841.5|19816.5|19836.8|19811.8|19847.6|19822.6|19831.7|19806.7|0
1746062700000|2025-05-01 01:25:00|19836.6|19811.6|19827.2|19802.2|19839.1|19814.1|19824.1|19799.1|0
1746063000000|2025-05-01 01:30:00|19827.1|19802.1|19834.7|19809.7|19838.5|19813.5|19824.5|19799.5|0
1746063300000|2025-05-01 01:35:00|19835.1|19810.1|19835.1|19810.1|19841.7|19816.7|19833.7|19808.7|0
1746063600000|2025-05-01 01:40:00|19834.7|19809.7|19842.8|19817.8|19843.7|19818.7|19826.8|19801.8|0
1746063900000|2025-05-01 01:45:00|19843|19818|19837.3|19812.3|19843.8|19818.8|19836.3|19811.3|0
1746064200000|2025-05-01 01:50:00|19837.2|19812.2|19832.5|19807.5|19837.3|19812.3|19830|19805|0
1746064500000|2025-05-01 01:55:00|19832.2|19807.2|19841.6|19816.6|19843.2|19818.2|19831.6|19806.6|0
1746064800000|2025-05-01 02:00:00|19841.2|19816.2|19841.8|19816.8|19844.2|19819.2|19838.6|19813.6|0
1746065100000|2025-05-01 02:05:00|19842|19817|19842.5|19817.5|19844.2|19819.2|19839.6|19814.6|0
1746065400000|2025-05-01 02:10:00|19842.3|19817.3|19838.7|19813.7|19843.3|19818.3|19837.7|19812.7|0
1746065700000|2025-05-01 02:15:00|19838.8|19813.8|19841.7|19816.7|19844.3|19819.3|19837.8|19812.8|0
1746066000000|2025-05-01 02:20:00|19841.5|19816.5|19841.5|19816.5|19844.2|19819.2|19841|19816|0
1746066300000|2025-05-01 02:25:00|19841.7|19816.7|19855.6|19830.6|19862.7|19837.7|19840.8|19815.8|0
1746066600000|2025-05-01 02:30:00|19855.5|19830.5|19855.6|19830.6|19856.6|19831.6|19851.2|19826.2|0
1746066900000|2025-05-01 02:35:00|19855.7|19830.7|19855|19830|19858.7|19833.7|19853.1|19828.1|0
1746067200000|2025-05-01 02:40:00|19855.1|19830.1|19851.6|19826.6|19855.3|19830.3|19849.7|19824.7|0
1746067500000|2025-05-01 02:45:00|19852.2|19827.2|19834.5|19809.5|19852.8|19827.8|19832.8|19807.8|0
1746067800000|2025-05-01 02:50:00|19834.6|19809.6|19826.3|19801.3|19834.7|19809.7|19824.6|19799.6|0
1746068100000|2025-05-01 02:55:00|19825.6|19800.6|19826.3|19801.3|19827.3|19802.3|19821.7|19796.7|0
1746068400000|2025-05-01 03:00:00|19825.8|19800.8|19838.2|19813.2|19841.8|19816.8|19820.5|19795.5|0
1746068700000|2025-05-01 03:05:00|19838.3|19813.3|19839.1|19814.1|19846.8|19821.8|19838|19813|0
1746069000000|2025-05-01 03:10:00|19837.1|19812.1|19841.3|19816.3|19844|19819|19832.2|19807.2|0
1746069300000|2025-05-01 03:15:00|19841.5|19816.5|19840.2|19815.2|19849.8|19824.8|19839.7|19814.7|0
1746069600000|2025-05-01 03:20:00|19840.1|19815.1|19853.5|19828.5|19854.8|19829.8|19838.2|19813.2|0
1746069900000|2025-05-01 03:25:00|19853.3|19828.3|19859.3|19834.3|19862.3|19837.3|19852.6|19827.6|0
1746070200000|2025-05-01 03:30:00|19858.8|19833.8|19853.1|19828.1|19860|19835|19851.2|19826.2|0
1746070500000|2025-05-01 03:35:00|19853.2|19828.2|19870.3|19845.3|19874.7|19849.7|19852|19827|0
1746070800000|2025-05-01 03:40:00|19870|19845|19870.3|19845.3|19874|19849|19867.8|19842.8|0
1746071100000|2025-05-01 03:45:00|19870|19845|19872.7|19847.7|19875.1|19850.1|19868.7|19843.7|0
1746071400000|2025-05-01 03:50:00|19872.5|19847.5|19870.2|19845.2|19874.1|19849.1|19868.1|19843.1|0
1746071700000|2025-05-01 03:55:00|19870.1|19845.1|19870.1|19845.1|19872.1|19847.1|19866.7|19841.7|0
1746072000000|2025-05-01 04:00:00|19870.2|19845.2|19878.5|19853.5|19879.3|19854.3|19869.1|19844.1|0
1746072300000|2025-05-01 04:05:00|19878.3|19853.3|19867.2|19842.2|19879.8|19854.8|19864.5|19839.5|0
1746072600000|2025-05-01 04:10:00|19867.3|19842.3|19867.1|19842.1|19871|19846|19865.1|19840.1|0
1746072900000|2025-05-01 04:15:00|19866.8|19841.8|19866.2|19841.2|19867|19842|19858.7|19833.7|0
1746073200000|2025-05-01 04:20:00|19866.5|19841.5|19853|19828|19869.7|19844.7|19852.2|19827.2|0
1746073500000|2025-05-01 04:25:00|19853.1|19828.1|19850.2|19825.2|19855.5|19830.5|19847.8|19822.8|0
1746073800000|2025-05-01 04:30:00|19850.1|19825.1|19858|19833|19858|19833|19846.8|19821.8|0
1746074100000|2025-05-01 04:35:00|19857.7|19832.7|19856|19831|19858.1|19833.1|19852.3|19827.3|0
1746074400000|2025-05-01 04:40:00|19856.1|19831.1|19853.1|19828.1|19858|19833|19852|19827|0
1746074700000|2025-05-01 04:45:00|19853|19828|19854.6|19829.6|19857.7|19832.7|19850|19825|0
1746075000000|2025-05-01 04:50:00|19854|19829|19853.3|19828.3|19857.2|19832.2|19851.2|19826.2|0
1746075300000|2025-05-01 04:55:00|19852.5|19827.5|19854.1|19829.1|19856|19831|19849.7|19824.7|0
1746075600000|2025-05-01 05:00:00|19854.3|19829.3|19861.7|19836.7|19862.2|19837.2|19853.7|19828.7|0
1746075900000|2025-05-01 05:05:00|19861.6|19836.6|19863.6|19838.6|19865.2|19840.2|19861.1|19836.1|0
1746076200000|2025-05-01 05:10:00|19863.5|19838.5|19870.1|19845.1|19871.1|19846.1|19863.1|19838.1|0
1746076500000|2025-05-01 05:15:00|19869.5|19844.5|19850.8|19825.8|19870.3|19845.3|19850.2|19825.2|0
1746076800000|2025-05-01 05:20:00|19850.5|19825.5|19846.5|19821.5|19853.5|19828.5|19839.1|19814.1|0
1746077100000|2025-05-01 05:25:00|19847.2|19822.2|19867.6|19842.6|19867.8|19842.8|19840.8|19815.8|0
1746077400000|2025-05-01 05:30:00|19867.8|19842.8|19876|19851|19877.7|19852.7|19859.2|19834.2|0
1746077700000|2025-05-01 05:35:00|19875.8|19850.8|19872|19847|19885.8|19860.8|19869.5|19844.5|0
1746078000000|2025-05-01 05:40:00|19872.1|19847.1|19859.2|19834.2|19872.7|19847.7|19858.7|19833.7|0
1746078300000|2025-05-01 05:45:00|19860.1|19835.1|19846.1|19821.1|19862.1|19837.1|19845.5|19820.5|0
1746078600000|2025-05-01 05:50:00|19846|19821|19841.6|19816.6|19847.6|19822.6|19841.3|19816.3|0
1746078900000|2025-05-01 05:55:00|19841.7|19816.7|19834.2|19809.2|19841.7|19816.7|19831.7|19806.7|0
1746079200000|2025-05-01 06:00:00|19832.2|19807.2|19838.3|19813.3|19851.8|19826.8|19829.8|19804.8|0
1746079500000|2025-05-01 06:05:00|19838.5|19813.5|19837.2|19812.2|19845|19820|19832.6|19807.6|0
1746079800000|2025-05-01 06:10:00|19837.6|19812.6|19841.5|19816.5|19845.1|19820.1|19836.2|19811.2|0
1746080100000|2025-05-01 06:15:00|19841.6|19816.6|19839.6|19814.6|19847.1|19822.1|19835|19810|0
1746080400000|2025-05-01 06:20:00|19841.1|19816.1|19840.8|19815.8|19843.1|19818.1|19835.7|19810.7|0
1746080700000|2025-05-01 06:25:00|19840.7|19815.7|19852.5|19827.5|19854|19829|19839.6|19814.6|0
1746081000000|2025-05-01 06:30:00|19852.6|19827.6|19860|19835|19860.2|19835.2|19851.1|19826.1|0
1746081300000|2025-05-01 06:35:00|19859.8|19834.8|19852.5|19827.5|19860|19835|19851.3|19826.3|0
1746081600000|2025-05-01 06:40:00|19852.8|19827.8|19844.7|19819.7|19856.5|19831.5|19843.2|19818.2|0
1746081900000|2025-05-01 06:45:00|19844.5|19819.5|19845.3|19820.3|19848|19823|19840.8|19815.8|0
1746082200000|2025-05-01 06:50:00|19845.2|19820.2|19842.8|19817.8|19850|19825|19837.2|19812.2|0
1746082500000|2025-05-01 06:55:00|19842.7|19817.7|19836.3|19811.3|19847.2|19822.2|19836.3|19811.3|0
1746082800000|2025-05-01 07:00:00|19835|19810|19825.7|19800.7|19835|19810|19814.3|19789.3|0
1746083100000|2025-05-01 07:05:00|19823.1|19798.1|19846.1|19821.1|19851.5|19826.5|19822.1|19797.1|0
1746083400000|2025-05-01 07:10:00|19846.2|19821.2|19855.1|19830.1|19858.3|19833.3|19845.7|19820.7|0
1746083700000|2025-05-01 07:15:00|19855.6|19830.6|19846.2|19821.2|19858.7|19833.7|19841.1|19816.1|0
1746084000000|2025-05-01 07:20:00|19846.1|19821.1|19858|19833|19858.7|19833.7|19842.1|19817.1|0
1746084300000|2025-05-01 07:25:00|19857.7|19832.7|19867.5|19842.5|19871.1|19846.1|19856.1|19831.1|0
1746084600000|2025-05-01 07:30:00|19867.2|19842.2|19865.3|19840.3|19871.1|19846.1|19861.8|19836.8|0
1746084900000|2025-05-01 07:35:00|19867|19842|19880.6|19855.6|19880.8|19855.8|19865.6|19840.6|0
1746085200000|2025-05-01 07:40:00|19881.5|19856.5|19879.8|19854.8|19888.5|19863.5|19872.5|19847.5|0
1746085500000|2025-05-01 07:45:00|19881.2|19856.2|19870.1|19845.1|19881.2|19856.2|19869.8|19844.8|0
1746085800000|2025-05-01 07:50:00|19869.7|19844.7|19874.5|19849.5|19880.7|19855.7|19862.3|19837.3|0
1746086100000|2025-05-01 07:55:00|19874.3|19849.3|19868.8|19843.8|19875.2|19850.2|19867|19842|0
1746086400000|2025-05-01 08:00:00|19867.2|19842.2|19856.3|19831.3|19883.1|19858.1|19854|19829|0
1746086700000|2025-05-01 08:05:00|19857.3|19832.3|19851.2|19826.2|19857.3|19832.3|19844.6|19819.6|0
1746087000000|2025-05-01 08:10:00|19851|19826|19858.2|19833.2|19865.3|19840.3|19846.6|19821.6|0
1746087300000|2025-05-01 08:15:00|19859.2|19834.2|19864.1|19839.1|19869.5|19844.5|19854.6|19829.6|0
1746087600000|2025-05-01 08:20:00|19864.2|19839.2|19858.6|19833.6|19869.7|19844.7|19857.2|19832.2|0
1746087900000|2025-05-01 08:25:00|19859.1|19834.1|19872.8|19847.8|19875.1|19850.1|19855.6|19830.6|0
1746088200000|2025-05-01 08:30:00|19873.3|19848.3|19869.8|19844.8|19875.6|19850.6|19863.3|19838.3|0
1746088500000|2025-05-01 08:35:00|19869|19844|19875.3|19850.3|19883.8|19858.8|19858.6|19833.6|0
1746088800000|2025-05-01 08:40:00|19875.2|19850.2|19880.3|19855.3|19882.2|19857.2|19875.2|19850.2|0
1746089100000|2025-05-01 08:45:00|19880.2|19855.2|19894.1|19869.1|19899.2|19874.2|19878.3|19853.3|0
1746089400000|2025-05-01 08:50:00|19893.8|19868.8|19889.7|19864.7|19894.1|19869.1|19884.1|19859.1|0
1746089700000|2025-05-01 08:55:00|19889.8|19864.8|19896.7|19871.7|19899.6|19874.6|19887.6|19862.6|0
1746090000000|2025-05-01 09:00:00|19895.6|19870.6|19901.3|19876.3|19903.8|19878.8|19891.7|19866.7|0
1746090300000|2025-05-01 09:05:00|19901.2|19876.2|19889.3|19864.3|19910.3|19885.3|19889|19864|0
1746090600000|2025-05-01 09:10:00|19889.7|19864.7|19901.7|19876.7|19902.5|19877.5|19889|19864|0
1746090900000|2025-05-01 09:15:00|19901.5|19876.5|19906.7|19881.7|19907.5|19882.5|19896.6|19871.6|0
1746091200000|2025-05-01 09:20:00|19905.7|19880.7|19891.1|19866.1|19906.6|19881.6|19891.1|19866.1|0
1746091500000|2025-05-01 09:25:00|19890.3|19865.3|19907.3|19882.3|19909.2|19884.2|19886.1|19861.1|0
1746091800000|2025-05-01 09:30:00|19907.2|19882.2|19917.2|19892.2|19923.8|19898.8|19904.8|19879.8|0
1746092100000|2025-05-01 09:35:00|19917.7|19892.7|19914.3|19889.3|19924.8|19899.8|19912|19887|0
1746092400000|2025-05-01 09:40:00|19912.8|19887.8|19915.3|19890.3|19919.1|19894.1|19904.5|19879.5|0
1746092700000|2025-05-01 09:45:00|19916|19891|19921.1|19896.1|19924.6|19899.6|19914|19889|0
1746093000000|2025-05-01 09:50:00|19922.1|19897.1|19929.6|19904.6|19936|19911|19920.7|19895.7|0
1746093300000|2025-05-01 09:55:00|19929.8|19904.8|19929.3|19904.3|19934.5|19909.5|19926.1|19901.1|0
1746093600000|2025-05-01 10:00:00|19929.7|19904.7|19920.1|19895.1|19932.8|19907.8|19916.8|19891.8|0
1746093900000|2025-05-01 10:05:00|19920.2|19895.2|19923.5|19898.5|19930.7|19905.7|19914.3|19889.3|0
1746094200000|2025-05-01 10:10:00|19923.8|19898.8|19922.3|19897.3|19930.3|19905.3|19916.8|19891.8|0
1746094500000|2025-05-01 10:15:00|19921.3|19896.3|19936.5|19911.5|19939.8|19914.8|19920.1|19895.1|0
1746094800000|2025-05-01 10:20:00|19936.6|19911.6|19926.8|19901.8|19936.8|19911.8|19919.1|19894.1|0
1746095100000|2025-05-01 10:25:00|19926.5|19901.5|19916.8|19891.8|19926.5|19901.5|19912.5|19887.5|0
1746095400000|2025-05-01 10:30:00|19917.3|19892.3|19913.2|19888.2|19917.8|19892.8|19900.6|19875.6|0
1746095700000|2025-05-01 10:35:00|19913.3|19888.3|19906.6|19881.6|19914.5|19889.5|19906.6|19881.6|0
1746096000000|2025-05-01 10:40:00|19906|19881|19907.8|19882.8|19913.2|19888.2|19903.7|19878.7|0
1746096300000|2025-05-01 10:45:00|19908.1|19883.1|19908.3|19883.3|19911|19886|19896.1|19871.1|0
1746096600000|2025-05-01 10:50:00|19907.6|19882.6|19910.8|19885.8|19912|19887|19897.3|19872.3|0
1746096900000|2025-05-01 10:55:00|19911|19886|19915.3|19890.3|19918.3|19893.3|19911|19886|0
1746097200000|2025-05-01 11:00:00|19909.5|19884.5|19932.2|19907.2|19933.2|19908.2|19902.7|19877.7|0
1746097500000|2025-05-01 11:05:00|19932.1|19907.1|19932.5|19907.5|19936|19911|19923.7|19898.7|0
1746097800000|2025-05-01 11:10:00|19931.1|19906.1|19930.8|19905.8|19939|19914|19926.1|19901.1|0
1746098100000|2025-05-01 11:15:00|19930.7|19905.7|19909.2|19884.2|19931.3|19906.3|19908.3|19883.3|0
1746098400000|2025-05-01 11:20:00|19909.7|19884.7|19901.6|19876.6|19911.7|19886.7|19893.6|19868.6|0
1746098700000|2025-05-01 11:25:00|19901|19876|19903.1|19878.1|19908.1|19883.1|19896.8|19871.8|0
1746099000000|2025-05-01 11:30:00|19903|19878|19915.2|19890.2|19925.2|19900.2|19902.3|19877.3|0
1746099300000|2025-05-01 11:35:00|19915.7|19890.7|19912.5|19887.5|19923.7|19898.7|19905.1|19880.1|0
1746099600000|2025-05-01 11:40:00|19913.2|19888.2|19922.7|19897.7|19923.1|19898.1|19903.2|19878.2|0
1746099900000|2025-05-01 11:45:00|19922.1|19897.1|19928.5|19903.5|19939.5|19914.5|19916.5|19891.5|0
1746100200000|2025-05-01 11:50:00|19928.8|19903.8|19924.6|19899.6|19937.1|19912.1|19924|19899|0
1746100500000|2025-05-01 11:55:00|19925.2|19900.2|19922|19897|19929.7|19904.7|19918|19893|0
1746100800000|2025-05-01 12:00:00|19921.2|19896.2|19926.2|19901.2|19930.2|19905.2|19915.3|19890.3|0
1746101100000|2025-05-01 12:05:00|19926.3|19901.3|19933.2|19908.2|19937.8|19912.8|19925.8|19900.8|0
1746101400000|2025-05-01 12:10:00|19933.7|19908.7|19935.1|19910.1|19946.6|19921.6|19927.2|19902.2|0
1746101700000|2025-05-01 12:15:00|19935.2|19910.2|19939.2|19914.2|19944.1|19919.1|19935.2|19910.2|0
1746102000000|2025-05-01 12:20:00|19940.3|19915.3|19912.5|19887.5|19942.1|19917.1|19911.5|19886.5|0
1746102300000|2025-05-01 12:25:00|19912.2|19887.2|19905.6|19880.6|19914.7|19889.7|19901|19876|0
1746102600000|2025-05-01 12:30:00|19905.2|19880.2|19891.6|19866.6|19907.3|19882.3|19863.6|19838.6|0
1746102900000|2025-05-01 12:35:00|19891.5|19866.5|19877|19852|19903.7|19878.7|19877|19852|0
1746103200000|2025-05-01 12:40:00|19877.1|19852.1|19892.5|19867.5|19895.1|19870.1|19877|19852|0
1746103500000|2025-05-01 12:45:00|19892.7|19867.7|19891.2|19866.2|19898.3|19873.3|19882.5|19857.5|0
1746103800000|2025-05-01 12:50:00|19892.1|19867.1|19887.8|19862.8|19894.7|19869.7|19875|19850|0
1746104100000|2025-05-01 12:55:00|19887.5|19862.5|19866.8|19841.8|19889.2|19864.2|19866.6|19841.6|0
1746104400000|2025-05-01 13:00:00|19867.7|19842.7|19859.3|19834.3|19875.3|19850.3|19854|19829|0
1746104700000|2025-05-01 13:05:00|19858.5|19833.5|19882.1|19857.1|19882.5|19857.5|19851.5|19826.5|0
1746105000000|2025-05-01 13:10:00|19883.3|19858.3|19880.3|19855.3|19894.6|19869.6|19874.8|19849.8|0
1746105300000|2025-05-01 13:15:00|19880.7|19855.7|19897.1|19872.1|19897.1|19872.1|19875.5|19850.5|0
1746105600000|2025-05-01 13:20:00|19898.3|19873.3|19901.5|19876.5|19902.7|19877.7|19892.3|19867.3|0
1746105900000|2025-05-01 13:25:00|19892.5|19867.5|19883|19858|19904.1|19879.1|19881.1|19856.1|0
1746106200000|2025-05-01 13:30:00|19884.8|19859.8|19851.8|19826.8|19902.8|19877.8|19829.8|19804.8|0
1746106500000|2025-05-01 13:35:00|19854.3|19829.3|19823.6|19798.6|19876.1|19851.1|19817.3|19792.3|0
1746106800000|2025-05-01 13:40:00|19823.7|19798.7|19845.7|19820.7|19854|19829|19801.8|19776.8|0
1746107100000|2025-05-01 13:45:00|19851.7|19826.7|19883.6|19858.6|19896.2|19871.2|19841.2|19816.2|0
1746107400000|2025-05-01 13:50:00|19884.1|19859.1|19857.7|19832.7|19903.7|19878.7|19855.7|19830.7|0
1746107700000|2025-05-01 13:55:00|19855|19830|19789.3|19764.3|19855.6|19830.6|19782.6|19757.6|0
1746108000000|2025-05-01 14:00:00|19789|19764|19823.4|19798.4|19848.9|19823.9|19783.2|19758.2|0
1746108300000|2025-05-01 14:05:00|19824.3|19799.3|19820.3|19795.3|19869.2|19844.2|19809.7|19784.7|0
1746108600000|2025-05-01 14:10:00|19817.6|19792.6|19839.8|19814.8|19847.5|19822.5|19795.5|19770.5|0
1746108900000|2025-05-01 14:15:00|19840.5|19815.5|19852.8|19827.8|19871.5|19846.5|19839.6|19814.6|0
1746109200000|2025-05-01 14:20:00|19854.3|19829.3|19891.8|19866.8|19896.5|19871.5|19852.6|19827.6|0
1746109500000|2025-05-01 14:25:00|19893.6|19868.6|19914|19889|19919.8|19894.8|19883.2|19858.2|0
1746109800000|2025-05-01 14:30:00|19914.5|19889.5|19915.1|19890.1|19918.7|19893.7|19890.6|19865.6|0
1746110100000|2025-05-01 14:35:00|19916.7|19891.7|19941.2|19916.2|19945.1|19920.1|19909.4|19884.4|0
1746110400000|2025-05-01 14:40:00|19943|19918|19934.9|19909.9|19958.6|19933.6|19931.8|19906.8|0
1746110700000|2025-05-01 14:45:00|19934.6|19909.6|19963|19938|19966.3|19941.3|19931.1|19906.1|0
1746111000000|2025-05-01 14:50:00|19961.6|19936.6|19959|19934|19964.8|19939.8|19941.8|19916.8|0
1746111300000|2025-05-01 14:55:00|19958.8|19933.8|19985.7|19960.7|19985.7|19960.7|19958.5|19933.5|0
1746111600000|2025-05-01 15:00:00|19986.3|19961.3|19983.2|19958.2|19989.3|19964.3|19963.5|19938.5|0
1746111900000|2025-05-01 15:05:00|19981.9|19956.9|19994.7|19969.7|19998.8|19973.8|19981.4|19956.4|0
1746112200000|2025-05-01 15:10:00|19994.5|19969.5|20008.8|19983.8|20009|19984|19993.3|19968.3|0
1746112500000|2025-05-01 15:15:00|20008.7|19983.7|20026.9|20001.9|20037.8|20012.8|20003.2|19978.2|0
1746112800000|2025-05-01 15:20:00|20029.5|20004.5|19995.4|19970.4|20029.5|20004.5|19994.6|19969.6|0
1746113100000|2025-05-01 15:25:00|19995.8|19970.8|19991.6|19966.6|20004.8|19979.8|19988.5|19963.5|0
1746113400000|2025-05-01 15:30:00|19992.2|19967.2|19967.7|19942.7|19996.8|19971.8|19958.9|19933.9|0
1746113700000|2025-05-01 15:35:00|19968.2|19943.2|19973|19948|19987.2|19962.2|19958.7|19933.7|0
1746114000000|2025-05-01 15:40:00|19971.7|19946.7|19943.8|19918.8|19975|19950|19943.8|19918.8|0
1746114300000|2025-05-01 15:45:00|19945.6|19920.6|19937.6|19912.6|19954.5|19929.5|19936|19911|0
1746114600000|2025-05-01 15:50:00|19936.1|19911.1|19908.2|19883.2|19940.6|19915.6|19908.2|19883.2|0
1746114900000|2025-05-01 15:55:00|19908|19883|19873.7|19848.7|19908.2|19883.2|19848.7|19823.7|0
1746115200000|2025-05-01 16:00:00|19875.8|19850.8|19877|19852|19896.1|19871.1|19863.5|19838.5|0
1746115500000|2025-05-01 16:05:00|19880|19855|19909.8|19884.8|19911.5|19886.5|19876.7|19851.7|0
1746115800000|2025-05-01 16:10:00|19910.8|19885.8|19880.8|19855.8|19911.9|19886.9|19880.1|19855.1|0
1746116100000|2025-05-01 16:15:00|19879.8|19854.8|19856.4|19831.4|19881.4|19856.4|19823.8|19798.8|0
1746116400000|2025-05-01 16:20:00|19860.8|19835.8|19844.2|19819.2|19868.8|19843.8|19843.2|19818.2|0
1746116700000|2025-05-01 16:25:00|19845.4|19820.4|19883.8|19858.8|19893.9|19868.9|19841.9|19816.9|0
1746117000000|2025-05-01 16:30:00|19881.3|19856.3|19886.8|19861.8|19890.3|19865.3|19870.2|19845.2|0
1746117300000|2025-05-01 16:35:00|19886.9|19861.9|19897|19872|19905.4|19880.4|19880.9|19855.9|0
1746117600000|2025-05-01 16:40:00|19899.2|19874.2|19880.9|19855.9|19899.2|19874.2|19860.7|19835.7|0
1746117900000|2025-05-01 16:45:00|19881.2|19856.2|19851.4|19826.4|19882.2|19857.2|19845.6|19820.6|0
1746118200000|2025-05-01 16:50:00|19852.1|19827.1|19856.1|19831.1|19876.6|19851.6|19839.7|19814.7|0
1746118500000|2025-05-01 16:55:00|19856.3|19831.3|19858.3|19833.3|19877.9|19852.9|19851.1|19826.1|0
1746118800000|2025-05-01 17:00:00|19855.9|19830.9|19912.8|19887.8|19912.8|19887.8|19855.2|19830.2|0
1746119100000|2025-05-01 17:05:00|19913.4|19888.4|19927.8|19902.8|19929.9|19904.9|19901.1|19876.1|0
1746119400000|2025-05-01 17:10:00|19927.6|19902.6|19922.9|19897.9|19931.2|19906.2|19919.1|19894.1|0
1746119700000|2025-05-01 17:15:00|19922.4|19897.4|19938.3|19913.3|19942.6|19917.6|19922.1|19897.1|0
1746120000000|2025-05-01 17:20:00|19935.2|19910.2|19927.4|19902.4|19940.4|19915.4|19924.3|19899.3|0
1746120300000|2025-05-01 17:25:00|19927.7|19902.7|19912.8|19887.8|19934.3|19909.3|19900.7|19875.7|0
1746120600000|2025-05-01 17:30:00|19915.5|19890.5|19925.9|19900.9|19926.5|19901.5|19906.4|19881.4|0
1746120900000|2025-05-01 17:35:00|19926.1|19901.1|19907.2|19882.2|19928.6|19903.6|19905|19880|0
1746121200000|2025-05-01 17:40:00|19907.9|19882.9|19870.7|19845.7|19908.1|19883.1|19863.7|19838.7|0
1746121500000|2025-05-01 17:45:00|19870.3|19845.3|19890.4|19865.4|19891.1|19866.1|19856.8|19831.8|0
1746121800000|2025-05-01 17:50:00|19891.9|19866.9|19897.6|19872.6|19903.9|19878.9|19876.1|19851.1|0
1746122100000|2025-05-01 17:55:00|19895.9|19870.9|19898.4|19873.4|19908|19883|19882.3|19857.3|0
1746122400000|2025-05-01 18:00:00|19896.3|19871.3|19907.9|19882.9|19911.6|19886.6|19892|19867|0
1746122700000|2025-05-01 18:05:00|19906.5|19881.5|19942.5|19917.5|19948.1|19923.1|19902.8|19877.8|0
1746123000000|2025-05-01 18:10:00|19939.6|19914.6|19940.5|19915.5|19950.9|19925.9|19937.1|19912.1|0
1746123300000|2025-05-01 18:15:00|19939.5|19914.5|19950.1|19925.1|19955.6|19930.6|19939.1|19914.1|0
1746123600000|2025-05-01 18:20:00|19950.3|19925.3|19916.5|19891.5|19950.3|19925.3|19916.5|19891.5|0
1746123900000|2025-05-01 18:25:00|19917.4|19892.4|19930.1|19905.1|19931.1|19906.1|19901.6|19876.6|0
1746124200000|2025-05-01 18:30:00|19930.5|19905.5|19936.6|19911.6|19941.9|19916.9|19927.4|19902.4|0
1746124500000|2025-05-01 18:35:00|19937.6|19912.6|19935.3|19910.3|19938.8|19913.8|19923.8|19898.8|0
1746124800000|2025-05-01 18:40:00|19936.4|19911.4|19944.1|19919.1|19946.9|19921.9|19924.5|19899.5|0
1746125100000|2025-05-01 18:45:00|19944|19919|19948.7|19923.7|19961.1|19936.1|19936.1|19911.1|0
1746125400000|2025-05-01 18:50:00|19949.4|19924.4|19925.5|19900.5|19954.8|19929.8|19923.3|19898.3|0
1746125700000|2025-05-01 18:55:00|19924.5|19899.5|19921.6|19896.6|19937.8|19912.8|19919.6|19894.6|0
1746126000000|2025-05-01 19:00:00|19926.3|19901.3|19925|19900|19928|19903|19902|19877|0
1746126300000|2025-05-01 19:05:00|19925.5|19900.5|19903.8|19878.8|19927.8|19902.8|19901.5|19876.5|0
1746126600000|2025-05-01 19:10:00|19904.8|19879.8|19920.9|19895.9|19923.7|19898.7|19886.6|19861.6|0
1746126900000|2025-05-01 19:15:00|19920.7|19895.7|19929.3|19904.3|19931.6|19906.6|19910.9|19885.9|0
1746127200000|2025-05-01 19:20:00|19927.5|19902.5|19922.5|19897.5|19935.5|19910.5|19915.5|19890.5|0
1746127500000|2025-05-01 19:25:00|19918.1|19893.1|19931|19906|19935.6|19910.6|19917.6|19892.6|0
1746127800000|2025-05-01 19:30:00|19932.2|19907.2|19923.1|19898.1|19934.1|19909.1|19917.9|19892.9|0
1746128100000|2025-05-01 19:35:00|19921.9|19896.9|19904.1|19879.1|19929.3|19904.3|19903.8|19878.8|0
1746128400000|2025-05-01 19:40:00|19905.8|19880.8|19895.1|19870.1|19911.5|19886.5|19888|19863|0
1746128700000|2025-05-01 19:45:00|19893.1|19868.1|19921.8|19896.8|19931.3|19906.3|19891.6|19866.6|0
1746129000000|2025-05-01 19:50:00|19926.3|19901.3|19859.9|19834.9|19926.9|19901.9|19846.3|19821.3|0
1746129300000|2025-05-01 19:55:00|19859.2|19834.2|19787.4|19762.4|19859.5|19834.5|19771.9|19746.9|0
1746129600000|2025-05-01 20:00:00|19785.4|19760.4|19692.1|19667.1|19831.1|19806.1|19690.1|19665.1|0
1746129900000|2025-05-01 20:05:00|19685.1|19660.1|19693.4|19668.4|19706.6|19681.6|19669.9|19644.9|0
1746130200000|2025-05-01 20:10:00|19690.9|19665.9|19717.4|19692.4|19722.6|19697.6|19681.6|19656.6|0
1746130500000|2025-05-01 20:15:00|19715.6|19690.6|19753.6|19728.6|19762.9|19737.9|19714.4|19689.4|0
1746130800000|2025-05-01 20:20:00|19755.4|19730.4|19759.4|19734.4|19770.4|19745.4|19750.6|19725.6|0
1746131100000|2025-05-01 20:25:00|19758.4|19733.4|19748.1|19723.1|19760.6|19735.6|19738.4|19713.4|0
1746131400000|2025-05-01 20:30:00|19747.9|19722.9|19729.4|19704.4|19782.6|19757.6|19716.9|19691.9|0
1746131700000|2025-05-01 20:35:00|19728.1|19703.1|19721.1|19696.1|19735.6|19710.6|19710.1|19685.1|0
1746132000000|2025-05-01 20:40:00|19722.6|19697.6|19687.9|19662.9|19726.4|19701.4|19687.1|19662.1|0
1746132300000|2025-05-01 20:45:00|19687.6|19662.6|19712.4|19687.4|19720.4|19695.4|19682.4|19657.4|0
1746132600000|2025-05-01 20:50:00|19711.9|19686.9|19717.6|19692.6|19720.9|19695.9|19701.9|19676.9|0
1746132900000|2025-05-01 20:55:00|19719.1|19694.1|19707.9|19682.9|19720.9|19695.9|19703.9|19678.9|0
1746133200000|2025-05-01 21:00:00|19705.7|19680.7|19710|19685|19712.1|19687.1|19700|19675|0
1746133500000|2025-05-01 21:05:00|19710.6|19685.6|19715.7|19690.7|19719.1|19694.1|19709.5|19684.5|0
1746133800000|2025-05-01 21:10:00|19715.4|19690.4|19716.1|19691.1|19726.8|19701.8|19711.1|19686.1|0
1746134100000|2025-05-01 21:15:00|19716|19691|19728.5|19703.5|19730.2|19705.2|19715.4|19690.4|0
1746134400000|2025-05-01 21:20:00|19727.8|19702.8|19740.2|19715.2|19744.9|19719.9|19727.7|19702.7|0
1746134700000|2025-05-01 21:25:00|19739.7|19714.7|19741.3|19716.3|19751.2|19726.2|19736.5|19711.5|0
1746135000000|2025-05-01 21:30:00|19739.2|19714.2|19761|19736|19762.1|19737.1|19739.2|19714.2|0
1746135300000|2025-05-01 21:35:00|19760.9|19735.9|19744.3|19719.3|19760.9|19735.9|19742.2|19717.2|0
1746135600000|2025-05-01 21:40:00|19743.5|19718.5|19732.1|19707.1|19743.5|19718.5|19732.1|19707.1|0
1746135900000|2025-05-01 21:45:00|19731.8|19706.8|19706.9|19681.9|19733.7|19708.7|19705.6|19680.6|0
1746136200000|2025-05-01 21:50:00|19707|19682|19710.6|19685.6|19711.8|19686.8|19702.6|19677.6|0
1746136500000|2025-05-01 21:55:00|19709.1|19684.1|19713.2|19688.2|19715|19690|19709.1|19684.1|0
1746136800000|2025-05-01 22:00:00|19701.4|19676.4|19685.4|19660.4|19716.3|19691.3|19680.7|19655.7|0
1746137100000|2025-05-01 22:05:00|19684.4|19659.4|19690.8|19665.8|19692.8|19667.8|19670.4|19645.4|0
1746137400000|2025-05-01 22:10:00|19692.4|19667.4|19706.3|19681.3|19709.4|19684.4|19686.5|19661.5|0
1746137700000|2025-05-01 22:15:00|19705.7|19680.7|19709.9|19684.9|19716.9|19691.9|19704.7|19679.7|0
1746138000000|2025-05-01 22:20:00|19710|19685|19700.7|19675.7|19710.3|19685.3|19700.3|19675.3|0
1746138300000|2025-05-01 22:25:00|19700.8|19675.8|19706.2|19681.2|19708.8|19683.8|19699.9|19674.9|0
1746138600000|2025-05-01 22:30:00|19707.2|19682.2|19708.9|19683.9|19708.9|19683.9|19693.7|19668.7|0
1746138900000|2025-05-01 22:35:00|19708.8|19683.8|19712.9|19687.9|19713|19688|19703|19678|0
1746139200000|2025-05-01 22:40:00|19712.7|19687.7|19708.3|19683.3|19715.3|19690.3|19701.7|19676.7|0
1746139500000|2025-05-01 22:45:00|19708.2|19683.2|19705.5|19680.5|19708.4|19683.4|19701.3|19676.3|0
1746139800000|2025-05-01 22:50:00|19705.7|19680.7|19706.7|19681.7|19711.9|19686.9|19699.5|19674.5|0
1746140100000|2025-05-01 22:55:00|19706.8|19681.8|19707.7|19682.7|19711|19686|19702.3|19677.3|0
1746140400000|2025-05-01 23:00:00|19708.2|19683.2|19718.2|19693.2|19719.3|19694.3|19704.3|19679.3|0
1746140700000|2025-05-01 23:05:00|19718.3|19693.3|19714.3|19689.3|19718.7|19693.7|19711.7|19686.7|0
1746141000000|2025-05-01 23:10:00|19714.2|19689.2|19713.4|19688.4|19716|19691|19709.3|19684.3|0
1746141300000|2025-05-01 23:15:00|19713.3|19688.3|19734.4|19709.4|19735.3|19710.3|19713.2|19688.2|0
1746141600000|2025-05-01 23:20:00|19734|19709|19741.5|19716.5|19745.2|19720.2|19731.3|19706.3|0
1746141900000|2025-05-01 23:25:00|19741.4|19716.4|19736.3|19711.3|19745.9|19720.9|19730.5|19705.5|0
1746142200000|2025-05-01 23:30:00|19736|19711|19717.3|19692.3|19736.5|19711.5|19716.5|19691.5|0
1746142500000|2025-05-01 23:35:00|19717.4|19692.4|19718.8|19693.8|19723.8|19698.8|19716.5|19691.5|0
1746142800000|2025-05-01 23:40:00|19718.9|19693.9|19718.2|19693.2|19726|19701|19718|19693|0
1746143100000|2025-05-01 23:45:00|19718.4|19693.4|19703.5|19678.5|19720.4|19695.4|19701|19676|0
1746143400000|2025-05-01 23:50:00|19703.9|19678.9|19718|19693|19718.5|19693.5|19697.4|19672.4|0
1746143700000|2025-05-01 23:55:00|19717.2|19692.2|19710.4|19685.4|19722.3|19697.3|19709.2|19684.2|0
1746144000000|2025-05-02 00:00:00|19711.4|19686.4|19716.4|19691.4|19719.5|19694.5|19701|19676|0
1746144300000|2025-05-02 00:05:00|19717|19692|19679.3|19654.3|19720.2|19695.2|19679.3|19654.3|0
1746144600000|2025-05-02 00:10:00|19679.4|19654.4|19706.8|19681.8|19709.2|19684.2|19675.9|19650.9|0
1746144900000|2025-05-02 00:15:00|19707.5|19682.5|19733.9|19708.9|19737.7|19712.7|19707|19682|0
1746145200000|2025-05-02 00:20:00|19734.7|19709.7|19741.8|19716.8|19753.4|19728.4|19720.3|19695.3|0
1746145500000|2025-05-02 00:25:00|19740.9|19715.9|19786.7|19761.7|19787.5|19762.5|19740.4|19715.4|0
1746145800000|2025-05-02 00:30:00|19786.9|19761.9|19801.9|19776.9|19806.3|19781.3|19781.5|19756.5|0
1746146100000|2025-05-02 00:35:00|19801.4|19776.4|19791.4|19766.4|19805.4|19780.4|19789|19764|0
1746146400000|2025-05-02 00:40:00|19791.7|19766.7|19822.3|19797.3|19825.3|19800.3|19787.4|19762.4|0
1746146700000|2025-05-02 00:45:00|19822|19797|19880.3|19855.3|19884.4|19859.4|19820.7|19795.7|0
1746147000000|2025-05-02 00:50:00|19880.2|19855.2|19875.9|19850.9|19887.8|19862.8|19861.8|19836.8|0
1746147300000|2025-05-02 00:55:00|19877|19852|19862.7|19837.7|19880.4|19855.4|19850.8|19825.8|0
1746147600000|2025-05-02 01:00:00|19858.4|19833.4|19842|19817|19864.4|19839.4|19841.3|19816.3|0
1746147900000|2025-05-02 01:05:00|19842.4|19817.4|19848.7|19823.7|19848.7|19823.7|19836.5|19811.5|0
1746148200000|2025-05-02 01:10:00|19849.8|19824.8|19860.8|19835.8|19862.8|19837.8|19835.5|19810.5|0
1746148500000|2025-05-02 01:15:00|19860.5|19835.5|19860.5|19835.5|19864.8|19839.8|19839.8|19814.8|0
1746148800000|2025-05-02 01:20:00|19860.3|19835.3|19897.8|19872.8|19901.2|19876.2|19860.3|19835.3|0
1746149100000|2025-05-02 01:25:00|19896.2|19871.2|19869.3|19844.3|19896.9|19871.9|19866|19841|0
1746149400000|2025-05-02 01:30:00|19870.3|19845.3|19873.8|19848.8|19880.3|19855.3|19863|19838|0
1746149700000|2025-05-02 01:35:00|19873.9|19848.9|19885.7|19860.7|19889|19864|19869.7|19844.7|0
1746150000000|2025-05-02 01:40:00|19884.9|19859.9|19868.9|19843.9|19888.5|19863.5|19858.5|19833.5|0
1746150300000|2025-05-02 01:45:00|19867.2|19842.2|19840.7|19815.7|19867.3|19842.3|19840.4|19815.4|0
1746150600000|2025-05-02 01:50:00|19841.9|19816.9|19852|19827|19858.4|19833.4|19841.3|19816.3|0
1746150900000|2025-05-02 01:55:00|19852.7|19827.7|19849|19824|19862.5|19837.5|19844.5|19819.5|0
1746151200000|2025-05-02 02:00:00|19847.4|19822.4|19863.3|19838.3|19864.4|19839.4|19839.3|19814.3|0
1746151500000|2025-05-02 02:05:00|19863.4|19838.4|19856.3|19831.3|19867.9|19842.9|19854.9|19829.9|0
1746151800000|2025-05-02 02:10:00|19856.2|19831.2|19849.9|19824.9|19856.9|19831.9|19845.5|19820.5|0
1746152100000|2025-05-02 02:15:00|19850.3|19825.3|19842.5|19817.5|19862.8|19837.8|19842.4|19817.4|0
1746152400000|2025-05-02 02:20:00|19842.7|19817.7|19858.5|19833.5|19859.7|19834.7|19827.2|19802.2|0
1746152700000|2025-05-02 02:25:00|19858.4|19833.4|19863.5|19838.5|19870.7|19845.7|19851.7|19826.7|0
1746153000000|2025-05-02 02:30:00|19863.9|19838.9|19859.4|19834.4|19866.8|19841.8|19859.3|19834.3|0
1746153300000|2025-05-02 02:35:00|19860.2|19835.2|19864.2|19839.2|19869.5|19844.5|19850.2|19825.2|0
1746153600000|2025-05-02 02:40:00|19863.5|19838.5|19877.8|19852.8|19879.9|19854.9|19859.2|19834.2|0
1746153900000|2025-05-02 02:45:00|19877.4|19852.4|19882.4|19857.4|19884.5|19859.5|19875|19850|0
1746154200000|2025-05-02 02:50:00|19882.7|19857.7|19885.2|19860.2|19890.5|19865.5|19878.8|19853.8|0
1746154500000|2025-05-02 02:55:00|19884.9|19859.9|19878.3|19853.3|19885.4|19860.4|19877.4|19852.4|0
1746154800000|2025-05-02 03:00:00|19878.9|19853.9|19875.4|19850.4|19879.4|19854.4|19874.2|19849.2|0
1746155100000|2025-05-02 03:05:00|19874.8|19849.8|19875.4|19850.4|19878.9|19853.9|19873.2|19848.2|0
1746155400000|2025-05-02 03:10:00|19875.2|19850.2|19884.3|19859.3|19886.9|19861.9|19872.5|19847.5|0
1746155700000|2025-05-02 03:15:00|19884.4|19859.4|19889|19864|19890.3|19865.3|19880.4|19855.4|0
1746156000000|2025-05-02 03:20:00|19889.2|19864.2|19886.4|19861.4|19894.5|19869.5|19883.2|19858.2|0
1746156300000|2025-05-02 03:25:00|19886.5|19861.5|19886.7|19861.7|19890.5|19865.5|19884.4|19859.4|0
1746156600000|2025-05-02 03:30:00|19886.8|19861.8|19885.4|19860.4|19895.5|19870.5|19882.9|19857.9|0
1746156900000|2025-05-02 03:35:00|19885.5|19860.5|19893.7|19868.7|19896.7|19871.7|19884.7|19859.7|0
1746157200000|2025-05-02 03:40:00|19893.5|19868.5|19890.7|19865.7|19906.5|19881.5|19890.3|19865.3|0
1746157500000|2025-05-02 03:45:00|19890.8|19865.8|19895.8|19870.8|19896.3|19871.3|19887.2|19862.2|0
1746157800000|2025-05-02 03:50:00|19895.7|19870.7|19896.7|19871.7|19900.3|19875.3|19895.3|19870.3|0
1746158100000|2025-05-02 03:55:00|19896.8|19871.8|19897.2|19872.2|19900.5|19875.5|19894.7|19869.7|0
1746158400000|2025-05-02 04:00:00|19897.3|19872.3|19906.3|19881.3|19920.9|19895.9|19881.3|19856.3|0
1746158700000|2025-05-02 04:05:00|19905.9|19880.9|19913.2|19888.2|19916.4|19891.4|19903|19878|0
1746159000000|2025-05-02 04:10:00|19913|19888|19903.9|19878.9|19916.5|19891.5|19903.9|19878.9|0
1746159300000|2025-05-02 04:15:00|19903.8|19878.8|19912.4|19887.4|19913.4|19888.4|19903.8|19878.8|0
1746159600000|2025-05-02 04:20:00|19912.9|19887.9|19894.3|19869.3|19914.5|19889.5|19893.8|19868.8|0
1746159900000|2025-05-02 04:25:00|19893.9|19868.9|19896|19871|19896.5|19871.5|19885.7|19860.7|0
1746160200000|2025-05-02 04:30:00|19896.5|19871.5|19892.2|19867.2|19897.7|19872.7|19889.2|19864.2|0
1746160500000|2025-05-02 04:35:00|19891.9|19866.9|19908.9|19883.9|19912.7|19887.7|19890.5|19865.5|0
1746160800000|2025-05-02 04:40:00|19908.8|19883.8|19903.2|19878.2|19910.3|19885.3|19902.4|19877.4|0
1746161100000|2025-05-02 04:45:00|19902.8|19877.8|19907|19882|19909.4|19884.4|19897.8|19872.8|0
1746161400000|2025-05-02 04:50:00|19906.9|19881.9|19903.4|19878.4|19911.9|19886.9|19902.5|19877.5|0
1746161700000|2025-05-02 04:55:00|19903.3|19878.3|19904.8|19879.8|19905.4|19880.4|19900.7|19875.7|0
1746162000000|2025-05-02 05:00:00|19905|19880|19897.4|19872.4|19908.2|19883.2|19897.3|19872.3|0
1746162300000|2025-05-02 05:05:00|19897.7|19872.7|19885.9|19860.9|19900.9|19875.9|19885.9|19860.9|0
1746162600000|2025-05-02 05:10:00|19886.9|19861.9|19894.5|19869.5|19894.5|19869.5|19884.9|19859.9|0
1746162900000|2025-05-02 05:15:00|19894.3|19869.3|19886.7|19861.7|19894.3|19869.3|19885.2|19860.2|0
1746163200000|2025-05-02 05:20:00|19886.8|19861.8|19884.7|19859.7|19887.9|19862.9|19883.9|19858.9|0
1746163500000|2025-05-02 05:25:00|19884.8|19859.8|19884.8|19859.8|19885.5|19860.5|19868.5|19843.5|0
1746163800000|2025-05-02 05:30:00|19885.8|19860.8|19888.5|19863.5|19895.4|19870.4|19885.4|19860.4|0
1746164100000|2025-05-02 05:35:00|19887.3|19862.3|19865.7|19840.7|19887.9|19862.9|19864.5|19839.5|0
1746164400000|2025-05-02 05:40:00|19866|19841|19870.5|19845.5|19871.2|19846.2|19860.7|19835.7|0
1746164700000|2025-05-02 05:45:00|19869.8|19844.8|19871.7|19846.7|19887.9|19862.9|19869.7|19844.7|0
1746165000000|2025-05-02 05:50:00|19870.5|19845.5|19865.4|19840.4|19878.5|19853.5|19865.2|19840.2|0
1746165300000|2025-05-02 05:55:00|19867|19842|19869.9|19844.9|19876.9|19851.9|19865.8|19840.8|0
1746165600000|2025-05-02 06:00:00|19868.7|19843.7|19837.8|19812.8|19869.5|19844.5|19834.9|19809.9|0
1746165900000|2025-05-02 06:05:00|19838.2|19813.2|19856.9|19831.9|19862|19837|19838.2|19813.2|0
1746166200000|2025-05-02 06:10:00|19857|19832|19843|19818|19860.8|19835.8|19841.5|19816.5|0
1746166500000|2025-05-02 06:15:00|19842.8|19817.8|19828.4|19803.4|19846.8|19821.8|19828.4|19803.4|0
1746166800000|2025-05-02 06:20:00|19829.3|19804.3|19819.7|19794.7|19835.5|19810.5|19817.5|19792.5|0
1746167100000|2025-05-02 06:25:00|19822.3|19797.3|19831.9|19806.9|19832.3|19807.3|19819.7|19794.7|0
1746167400000|2025-05-02 06:30:00|19831.8|19806.8|19813.5|19788.5|19834.4|19809.4|19812.8|19787.8|0
1746167700000|2025-05-02 06:35:00|19813|19788|19821.7|19796.7|19827|19802|19803.7|19778.7|0
1746168000000|2025-05-02 06:40:00|19821.8|19796.8|19836.2|19811.2|19837.7|19812.7|19813.8|19788.8|0
1746168300000|2025-05-02 06:45:00|19835.4|19810.4|19836.2|19811.2|19842.8|19817.8|19834.4|19809.4|0
1746168600000|2025-05-02 06:50:00|19835.8|19810.8|19843.4|19818.4|19848.2|19823.2|19833.5|19808.5|0
1746168900000|2025-05-02 06:55:00|19843.3|19818.3|19850.4|19825.4|19853.9|19828.9|19838.2|19813.2|0
1746169200000|2025-05-02 07:00:00|19847.9|19822.9|19860|19835|19872.2|19847.2|19845.9|19820.9|0
1746169500000|2025-05-02 07:05:00|19859.4|19834.4|19852.3|19827.3|19862.3|19837.3|19844.5|19819.5|0
1746169800000|2025-05-02 07:10:00|19851.9|19826.9|19857.3|19832.3|19857.3|19832.3|19837.9|19812.9|0
1746170100000|2025-05-02 07:15:00|19857|19832|19868.8|19843.8|19873.5|19848.5|19855.4|19830.4|0
1746170400000|2025-05-02 07:20:00|19868.9|19843.9|19870.5|19845.5|19875.5|19850.5|19859.3|19834.3|0
1746170700000|2025-05-02 07:25:00|19870|19845|19861.9|19836.9|19878.5|19853.5|19860|19835|0
1746171000000|2025-05-02 07:30:00|19861.3|19836.3|19849.8|19824.8|19861.4|19836.4|19841.4|19816.4|0
1746171300000|2025-05-02 07:35:00|19849.4|19824.4|19863.4|19838.4|19863.4|19838.4|19843.3|19818.3|0
1746171600000|2025-05-02 07:40:00|19863.3|19838.3|19840.5|19815.5|19863.3|19838.3|19834.3|19809.3|0
1746171900000|2025-05-02 07:45:00|19840.8|19815.8|19855.7|19830.7|19858|19833|19840.2|19815.2|0
1746172200000|2025-05-02 07:50:00|19856.3|19831.3|19854.3|19829.3|19863.2|19838.2|19852.7|19827.7|0
1746172500000|2025-05-02 07:55:00|19854.5|19829.5|19822.7|19797.7|19854.8|19829.8|19821.9|19796.9|0
1746172800000|2025-05-02 08:00:00|19822|19797|19813.9|19788.9|19833.8|19808.8|19813|19788|0
1746173100000|2025-05-02 08:05:00|19814.8|19789.8|19838.5|19813.5|19840.3|19815.3|19810.9|19785.9|0
1746173400000|2025-05-02 08:10:00|19837.8|19812.8|19842.9|19817.9|19845.7|19820.7|19833.8|19808.8|0
1746173700000|2025-05-02 08:15:00|19843.4|19818.4|19856|19831|19858|19833|19842.9|19817.9|0
1746174000000|2025-05-02 08:20:00|19856.2|19831.2|19849.4|19824.4|19857.8|19832.8|19838.7|19813.7|0
1746174300000|2025-05-02 08:25:00|19848.7|19823.7|19853|19828|19858.7|19833.7|19847.2|19822.2|0
1746174600000|2025-05-02 08:30:00|19853.2|19828.2|19856.4|19831.4|19859.4|19834.4|19847.5|19822.5|0
1746174900000|2025-05-02 08:35:00|19856.3|19831.3|19864.3|19839.3|19864.3|19839.3|19851.3|19826.3|0
1746175200000|2025-05-02 08:40:00|19864.4|19839.4|19845.4|19820.4|19869.3|19844.3|19842.4|19817.4|0
1746175500000|2025-05-02 08:45:00|19846.4|19821.4|19829.3|19804.3|19850.5|19825.5|19829.3|19804.3|0
1746175800000|2025-05-02 08:50:00|19830.2|19805.2|19815.8|19790.8|19834.4|19809.4|19815.8|19790.8|0
1746176100000|2025-05-02 08:55:00|19815.2|19790.2|19790.3|19765.3|19816.8|19791.8|19787.7|19762.7|0
1746176400000|2025-05-02 09:00:00|19790.2|19765.2|19785.2|19760.2|19800.2|19775.2|19785.2|19760.2|0
1746176700000|2025-05-02 09:05:00|19785.5|19760.5|19819.2|19794.2|19819.2|19794.2|19785.4|19760.4|0
1746177000000|2025-05-02 09:10:00|19819.3|19794.3|19825|19800|19825.9|19800.9|19813.5|19788.5|0
1746177300000|2025-05-02 09:15:00|19825.2|19800.2|19829.9|19804.9|19830.9|19805.9|19823.9|19798.9|0
1746177600000|2025-05-02 09:20:00|19829.8|19804.8|19821.9|19796.9|19832.3|19807.3|19810.5|19785.5|0
1746177900000|2025-05-02 09:25:00|19822|19797|19818.2|19793.2|19824.8|19799.8|19813.5|19788.5|0
1746178200000|2025-05-02 09:30:00|19818.3|19793.3|19817.7|19792.7|19826.3|19801.3|19813.3|19788.3|0
1746178500000|2025-05-02 09:35:00|19817.3|19792.3|19819.2|19794.2|19824.2|19799.2|19814.8|19789.8|0
1746178800000|2025-05-02 09:40:00|19818.7|19793.7|19840.8|19815.8|19846.7|19821.7|19818.4|19793.4|0
1746179100000|2025-05-02 09:45:00|19841|19816|19844|19819|19850.4|19825.4|19833|19808|0
1746179400000|2025-05-02 09:50:00|19844.2|19819.2|19836.3|19811.3|19853.4|19828.4|19834.2|19809.2|0
1746179700000|2025-05-02 09:55:00|19836|19811|19838.9|19813.9|19846.9|19821.9|19833|19808|0
1746180000000|2025-05-02 10:00:00|19836|19811|19845|19820|19852.7|19827.7|19831.2|19806.2|0
1746180300000|2025-05-02 10:05:00|19843|19818|19850|19825|19854.4|19829.4|19841.8|19816.8|0
1746180600000|2025-05-02 10:10:00|19851.2|19826.2|19853.8|19828.8|19854.5|19829.5|19848|19823|0
1746180900000|2025-05-02 10:15:00|19853|19828|19860.5|19835.5|19860.7|19835.7|19851.7|19826.7|0
1746181200000|2025-05-02 10:20:00|19861.3|19836.3|19849.3|19824.3|19862.5|19837.5|19847.9|19822.9|0
1746181500000|2025-05-02 10:25:00|19850.2|19825.2|19867.3|19842.3|19867.9|19842.9|19849.2|19824.2|0
1746181800000|2025-05-02 10:30:00|19865.2|19840.2|19871|19846|19874.4|19849.4|19863.2|19838.2|0
1746182100000|2025-05-02 10:35:00|19870.8|19845.8|19850.8|19825.8|19874.4|19849.4|19850.2|19825.2|0
1746182400000|2025-05-02 10:40:00|19850.7|19825.7|19851.8|19826.8|19854.8|19829.8|19846|19821|0
1746182700000|2025-05-02 10:45:00|19852.3|19827.3|19854.3|19829.3|19857.9|19832.9|19846.7|19821.7|0
1746183000000|2025-05-02 10:50:00|19853|19828|19852.7|19827.7|19859.2|19834.2|19849.7|19824.7|0
1746183300000|2025-05-02 10:55:00|19852.8|19827.8|19852.9|19827.9|19856.8|19831.8|19846.2|19821.2|0
1746183600000|2025-05-02 11:00:00|19853.4|19828.4|19866.3|19841.3|19866.3|19841.3|19845.8|19820.8|0
1746183900000|2025-05-02 11:05:00|19866|19841|19849.8|19824.8|19866.9|19841.9|19848.3|19823.3|0
1746184200000|2025-05-02 11:10:00|19849.5|19824.5|19858.9|19833.9|19863.5|19838.5|19846|19821|0
1746184500000|2025-05-02 11:15:00|19859.3|19834.3|19868.3|19843.3|19875.4|19850.4|19858.3|19833.3|0
1746184800000|2025-05-02 11:20:00|19868.9|19843.9|19857|19832|19877.4|19852.4|19850.3|19825.3|0
1746185100000|2025-05-02 11:25:00|19857.4|19832.4|19852|19827|19858.9|19833.9|19850|19825|0
1746185400000|2025-05-02 11:30:00|19853|19828|19832.4|19807.4|19856|19831|19830.8|19805.8|0
1746185700000|2025-05-02 11:35:00|19833|19808|19834.5|19809.5|19838.7|19813.7|19822.3|19797.3|0
1746186000000|2025-05-02 11:40:00|19834.7|19809.7|19843.8|19818.8|19846.5|19821.5|19832.9|19807.9|0
1746186300000|2025-05-02 11:45:00|19844.2|19819.2|19838|19813|19846.9|19821.9|19833.3|19808.3|0
1746186600000|2025-05-02 11:50:00|19836.5|19811.5|19836|19811|19850.4|19825.4|19835.4|19810.4|0
1746186900000|2025-05-02 11:55:00|19835.2|19810.2|19838.3|19813.3|19848.8|19823.8|19829.9|19804.9|0
1746187200000|2025-05-02 12:00:00|19836.9|19811.9|19844|19819|19846.5|19821.5|19831.3|19806.3|0
1746187500000|2025-05-02 12:05:00|19842.8|19817.8|19858.4|19833.4|19859.8|19834.8|19841.8|19816.8|0
1746187800000|2025-05-02 12:10:00|19858.8|19833.8|19850.7|19825.7|19861.2|19836.2|19847.2|19822.2|0
1746188100000|2025-05-02 12:15:00|19851.2|19826.2|19852.7|19827.7|19857.8|19832.8|19848.5|19823.5|0
1746188400000|2025-05-02 12:20:00|19852.8|19827.8|19860.7|19835.7|19862.3|19837.3|19849.7|19824.7|0
1746188700000|2025-05-02 12:25:00|19858.5|19833.5|19861.7|19836.7|19862.9|19837.9|19855.2|19830.2|0
1746189000000|2025-05-02 12:30:00|19861.5|19836.5|19939.8|19914.8|19965.5|19940.5|19861.5|19836.5|0
1746189300000|2025-05-02 12:35:00|19940.3|19915.3|19970.7|19945.7|19983.4|19958.4|19935.2|19910.2|0
1746189600000|2025-05-02 12:40:00|19969.7|19944.7|19959.4|19934.4|19969.7|19944.7|19942|19917|0
1746189900000|2025-05-02 12:45:00|19960.7|19935.7|19989|19964|19994.8|19969.8|19955.9|19930.9|0
1746190200000|2025-05-02 12:50:00|19989.3|19964.3|20007.8|19982.8|20008.2|19983.2|19976.5|19951.5|0
1746190500000|2025-05-02 12:55:00|20006|19981|20014.5|19989.5|20024.8|19999.8|20002.5|19977.5|0
1746190800000|2025-05-02 13:00:00|20015.2|19990.2|20021.4|19996.4|20032|20007|20009.4|19984.4|0
1746191100000|2025-05-02 13:05:00|20019.3|19994.3|20025.4|20000.4|20034.7|20009.7|20014|19989|0
1746191400000|2025-05-02 13:10:00|20025.5|20000.5|20050.5|20025.5|20061.2|20036.2|20024.3|19999.3|0
1746191700000|2025-05-02 13:15:00|20048|20023|20028|20003|20051.3|20026.3|20024.8|19999.8|0
1746192000000|2025-05-02 13:20:00|20027.2|20002.2|20018.7|19993.7|20031.7|20006.7|20010.9|19985.9|0
1746192300000|2025-05-02 13:25:00|20021|19996|20010.3|19985.3|20022|19997|20000|19975|0
1746192600000|2025-05-02 13:30:00|20011|19986|20006.5|19981.5|20043.4|20018.4|19994.3|19969.3|0
1746192900000|2025-05-02 13:35:00|20007.8|19982.8|20010.3|19985.3|20015.5|19990.5|19953.3|19928.3|0
1746193200000|2025-05-02 13:40:00|20012|19987|20020|19995|20037.5|20012.5|19998.5|19973.5|0
1746193500000|2025-05-02 13:45:00|20022.8|19997.8|19979.3|19954.3|20034|20009|19967.2|19942.2|0
1746193800000|2025-05-02 13:50:00|19978.9|19953.9|19994.7|19969.7|20010.5|19985.5|19941.4|19916.4|0
1746194100000|2025-05-02 13:55:00|19998.9|19973.9|19994.9|19969.9|20019.5|19994.5|19976.2|19951.2|0
1746194400000|2025-05-02 14:00:00|19993|19968|20029.5|20004.5|20056.4|20031.4|19983.2|19958.2|0
1746194700000|2025-05-02 14:05:00|20031.9|20006.9|20051.2|20026.2|20057.2|20032.2|20031.9|20006.9|0
1746195000000|2025-05-02 14:10:00|20049.7|20024.7|20070.1|20045.1|20071.2|20046.2|20036.6|20011.6|0
1746195300000|2025-05-02 14:15:00|20068.7|20043.7|20066.8|20041.8|20092.1|20067.1|20065.7|20040.7|0
1746195600000|2025-05-02 14:20:00|20064.7|20039.7|20059.6|20034.6|20064.7|20039.7|20030.4|20005.4|0
1746195900000|2025-05-02 14:25:00|20058.3|20033.3|20095.6|20070.6|20096.4|20071.4|20054.8|20029.8|0
1746196200000|2025-05-02 14:30:00|20096.3|20071.3|20079.3|20054.3|20097.3|20072.3|20054.5|20029.5|0
1746196500000|2025-05-02 14:35:00|20077.8|20052.8|20084.8|20059.8|20088|20063|20056.5|20031.5|0
1746196800000|2025-05-02 14:40:00|20085.3|20060.3|20061.9|20036.9|20089.4|20064.4|20047.9|20022.9|0
1746197100000|2025-05-02 14:45:00|20061.5|20036.5|20070.8|20045.8|20080|20055|20053.6|20028.6|0
1746197400000|2025-05-02 14:50:00|20063.3|20038.3|20066.8|20041.8|20075.7|20050.7|20043.1|20018.1|0
1746197700000|2025-05-02 14:55:00|20065.7|20040.7|20084.2|20059.2|20086.8|20061.8|20056.2|20031.2|0
1746198000000|2025-05-02 15:00:00|20081.6|20056.6|20080.8|20055.8|20095.2|20070.2|20070|20045|0
1746198300000|2025-05-02 15:05:00|20081.6|20056.6|20076.2|20051.2|20091.2|20066.2|20073.5|20048.5|0
1746198600000|2025-05-02 15:10:00|20078.1|20053.1|20089.4|20064.4|20091.4|20066.4|20073.7|20048.7|0
1746198900000|2025-05-02 15:15:00|20089.1|20064.1|20094.6|20069.6|20110.9|20085.9|20087.1|20062.1|0
1746199200000|2025-05-02 15:20:00|20093.7|20068.7|20078.6|20053.6|20097.1|20072.1|20064.5|20039.5|0
1746199500000|2025-05-02 15:25:00|20076.8|20051.8|20059.6|20034.6|20077.1|20052.1|20055.8|20030.8|0
1746199800000|2025-05-02 15:30:00|20061.4|20036.4|20077.7|20052.7|20079|20054|20045.6|20020.6|0
1746200100000|2025-05-02 15:35:00|20077.9|20052.9|20088.9|20063.9|20093.1|20068.1|20070.9|20045.9|0
1746200400000|2025-05-02 15:40:00|20089.4|20064.4|20101.3|20076.3|20103.9|20078.9|20084.6|20059.6|0
1746200700000|2025-05-02 15:45:00|20101.1|20076.1|20111.6|20086.6|20114.1|20089.1|20099.9|20074.9|0
1746201000000|2025-05-02 15:50:00|20110|20085|20089|20064|20111.3|20086.3|20085.8|20060.8|0
1746201300000|2025-05-02 15:55:00|20090|20065|20112.6|20087.6|20120.7|20095.7|20090|20065|0
1746201600000|2025-05-02 16:00:00|20113.5|20088.5|20160.7|20135.7|20169.8|20144.8|20109.5|20084.5|0
1746201900000|2025-05-02 16:05:00|20162.7|20137.7|20142|20117|20173.8|20148.8|20131.3|20106.3|0
1746202200000|2025-05-02 16:10:00|20141.8|20116.8|20167.8|20142.8|20172.5|20147.5|20130.5|20105.5|0
1746202500000|2025-05-02 16:15:00|20168.8|20143.8|20167.6|20142.6|20170.5|20145.5|20151.1|20126.1|0
1746202800000|2025-05-02 16:20:00|20169.2|20144.2|20149.9|20124.9|20172.3|20147.3|20146.8|20121.8|0
1746203100000|2025-05-02 16:25:00|20148.3|20123.3|20140.7|20115.7|20161.8|20136.8|20137.5|20112.5|0
1746203400000|2025-05-02 16:30:00|20142.4|20117.4|20153.7|20128.7|20158.9|20133.9|20139.2|20114.2|0
1746203700000|2025-05-02 16:35:00|20152.8|20127.8|20177.9|20152.9|20182.2|20157.2|20149.8|20124.8|0
1746204000000|2025-05-02 16:40:00|20179.9|20154.9|20178|20153|20182.5|20157.5|20158.3|20133.3|0
1746204300000|2025-05-02 16:45:00|20176.7|20151.7|20172.2|20147.2|20181.5|20156.5|20169.8|20144.8|0
1746204600000|2025-05-02 16:50:00|20170.8|20145.8|20166.4|20141.4|20173.2|20148.2|20154.4|20129.4|0
1746204900000|2025-05-02 16:55:00|20165.8|20140.8|20156.3|20131.3|20170.3|20145.3|20154.6|20129.6|0
1746205200000|2025-05-02 17:00:00|20155.7|20130.7|20153.4|20128.4|20166|20141|20143.2|20118.2|0
1746205500000|2025-05-02 17:05:00|20151.7|20126.7|20130.1|20105.1|20158.5|20133.5|20128.2|20103.2|0
1746205800000|2025-05-02 17:10:00|20130.2|20105.2|20129.8|20104.8|20136.2|20111.2|20118.8|20093.8|0
1746206100000|2025-05-02 17:15:00|20131.3|20106.3|20120.8|20095.8|20134.4|20109.4|20112.4|20087.4|0
1746206400000|2025-05-02 17:20:00|20121.4|20096.4|20117.4|20092.4|20147.9|20122.9|20114.9|20089.9|0
1746206700000|2025-05-02 17:25:00|20118.1|20093.1|20124.4|20099.4|20136.5|20111.5|20111.1|20086.1|0
1746207000000|2025-05-02 17:30:00|20126.4|20101.4|20116.4|20091.4|20132.2|20107.2|20114.9|20089.9|0
1746207300000|2025-05-02 17:35:00|20116.5|20091.5|20133.9|20108.9|20135.8|20110.8|20115.2|20090.2|0
1746207600000|2025-05-02 17:40:00|20135.2|20110.2|20133.9|20108.9|20137.7|20112.7|20118.5|20093.5|0
1746207900000|2025-05-02 17:45:00|20134.9|20109.9|20133|20108|20152.2|20127.2|20132|20107|0
1746208200000|2025-05-02 17:50:00|20132.3|20107.3|20139.5|20114.5|20143.8|20118.8|20117.2|20092.2|0
1746208500000|2025-05-02 17:55:00|20139|20114|20140.8|20115.8|20140.8|20115.8|20132.7|20107.7|0
1746208800000|2025-05-02 18:00:00|20140|20115|20156.4|20131.4|20157.7|20132.7|20136.4|20111.4|0
1746209100000|2025-05-02 18:05:00|20156|20131|20160.7|20135.7|20164|20139|20154.9|20129.9|0
1746209400000|2025-05-02 18:10:00|20158.4|20133.4|20166.2|20141.2|20171|20146|20155.9|20130.9|0
1746209700000|2025-05-02 18:15:00|20165.2|20140.2|20158|20133|20165.9|20140.9|20157|20132|0
1746210000000|2025-05-02 18:20:00|20158.3|20133.3|20163.4|20138.4|20165.3|20140.3|20151.4|20126.4|0
1746210300000|2025-05-02 18:25:00|20163.6|20138.6|20159.8|20134.8|20167.5|20142.5|20159.6|20134.6|0
1746210600000|2025-05-02 18:30:00|20161|20136|20173.2|20148.2|20173.3|20148.3|20160|20135|0
1746210900000|2025-05-02 18:35:00|20172.8|20147.8|20181.9|20156.9|20190.2|20165.2|20171.4|20146.4|0
1746211200000|2025-05-02 18:40:00|20181.8|20156.8|20175.4|20150.4|20184|20159|20166.3|20141.3|0
1746211500000|2025-05-02 18:45:00|20175.5|20150.5|20126.3|20101.3|20177.9|20152.9|20123.8|20098.8|0
1746211800000|2025-05-02 18:50:00|20129.2|20104.2|20145.2|20120.2|20147.9|20122.9|20115.4|20090.4|0
1746212100000|2025-05-02 18:55:00|20143.8|20118.8|20137.2|20112.2|20151.2|20126.2|20126.5|20101.5|0
1746212400000|2025-05-02 19:00:00|20131.6|20106.6|20109.9|20084.9|20136.4|20111.4|20108.7|20083.7|0
1746212700000|2025-05-02 19:05:00|20109.2|20084.2|20128.7|20103.7|20130.3|20105.3|20094.6|20069.6|0
1746213000000|2025-05-02 19:10:00|20127.7|20102.7|20110.9|20085.9|20130.2|20105.2|20099.9|20074.9|0
1746213300000|2025-05-02 19:15:00|20108.8|20083.8|20135.9|20110.9|20135.9|20110.9|20107.8|20082.8|0
1746213600000|2025-05-02 19:20:00|20136.7|20111.7|20139.9|20114.9|20150.5|20125.5|20132.1|20107.1|0
1746213900000|2025-05-02 19:25:00|20138.9|20113.9|20137.4|20112.4|20147|20122|20134.7|20109.7|0
1746214200000|2025-05-02 19:30:00|20134.7|20109.7|20127.3|20102.3|20140.4|20115.4|20113.9|20088.9|0
1746214500000|2025-05-02 19:35:00|20123.3|20098.3|20130.3|20105.3|20134.4|20109.4|20108.1|20083.1|0
1746214800000|2025-05-02 19:40:00|20130.5|20105.5|20122.1|20097.1|20136.8|20111.8|20119.1|20094.1|0
1746215100000|2025-05-02 19:45:00|20122.9|20097.9|20076.9|20051.9|20122.9|20097.9|20069.6|20044.6|0
1746215400000|2025-05-02 19:50:00|20106.2|20081.2|20115.3|20090.3|20133.6|20108.6|20092.8|20067.8|0
1746215700000|2025-05-02 19:55:00|20112.5|20087.5|20102|20077|20124.8|20099.8|20090.1|20065.1|0
1746216000000|2025-05-02 20:00:00|20100.5|20075.5|20122.5|20097.5|20122.5|20097.5|20095|20070|0
1746216300000|2025-05-02 20:05:00|20124.2|20099.2|20135.5|20110.5|20142|20117|20120.7|20095.7|0
1746216600000|2025-05-02 20:10:00|20134.7|20109.7|20123.7|20098.7|20134.7|20109.7|20110.7|20085.7|0
1746216900000|2025-05-02 20:15:00|20123.2|20098.2|20108.7|20083.7|20123.2|20098.2|20107.7|20082.7|0
1746217200000|2025-05-02 20:20:00|20107.7|20082.7|20118.2|20093.2|20119.2|20094.2|20106|20081|0
1746217500000|2025-05-02 20:25:00|20117.2|20092.2|20108.7|20083.7|20119.5|20094.5|20108.7|20083.7|0
1746217800000|2025-05-02 20:30:00|20108.5|20083.5|20106.5|20081.5|20108.7|20083.7|20101.5|20076.5|0
1746218100000|2025-05-02 20:35:00|20105.7|20080.7|20108.5|20083.5|20110.5|20085.5|20101.5|20076.5|0
1746218400000|2025-05-02 20:40:00|20108.2|20083.2|20106.2|20081.2|20109.2|20084.2|20100.7|20075.7|0
1746218700000|2025-05-02 20:45:00|20106|20081|20097.7|20072.7|20107.5|20082.5|20094.7|20069.7|0
1746219000000|2025-05-02 20:50:00|20098.5|20073.5|20109.5|20084.5|20110.7|20085.7|20097.2|20072.2|0
1746219300000|2025-05-02 20:55:00|20108.5|20083.5|20118.5|20093.5|20121.7|20096.7|20108.5|20083.5|0
1746255600000|2025-05-03 07:00:00|20114.5|20089.5|20111.5|20086.5|20114.5|20089.5|20111.5|20086.5|0
1746255900000|2025-05-03 07:05:00|20102.1|20077.1|20101.8|20076.8|20102.1|20077.1|20101.8|20076.8|0
1746257400000|2025-05-03 07:30:00|20114|20089|20114|20089|20114|20089|20114|20089|0
1746269100000|2025-05-03 10:45:00|20109|20084|20100|20075|20109|20084|20097|20072|0
1746271200000|2025-05-03 11:20:00|20098.1|20073.1|20098.1|20073.1|20098.1|20073.1|20098.1|20073.1|0
1746271500000|2025-05-03 11:25:00|20097.8|20072.8|20097.8|20072.8|20097.8|20072.8|20097.8|20072.8|0
1746272400000|2025-05-03 11:40:00|20096.5|20071.5|20096.5|20071.5|20096.5|20071.5|20096.5|20071.5|0
1746273300000|2025-05-03 11:55:00|20093.9|20068.9|20093.9|20068.9|20093.9|20068.9|20093.9|20068.9|0
1746273600000|2025-05-03 12:00:00|20092.7|20067.7|20092.7|20067.7|20092.7|20067.7|20092.7|20067.7|0
1746277200000|2025-05-03 13:00:00|20091.6|20066.6|20091.6|20066.6|20091.6|20066.6|20091.6|20066.6|0
1746277800000|2025-05-03 13:10:00|20090.5|20065.5|20090.5|20065.5|20090.5|20065.5|20090.5|20065.5|0
1746279600000|2025-05-03 13:40:00|20094.7|20069.7|20094.7|20069.7|20094.7|20069.7|20094.7|20069.7|0
1746281700000|2025-05-03 14:15:00|20082.6|20057.6|20082.6|20057.6|20082.6|20057.6|20082.6|20057.6|0
1746282900000|2025-05-03 14:35:00|20094.7|20069.7|20094.7|20069.7|20094.7|20069.7|20094.7|20069.7|0
1746285900000|2025-05-03 15:25:00|20094.8|20069.8|20096.3|20071.3|20096.3|20071.3|20094.8|20069.8|0
1746286800000|2025-05-03 15:40:00|20097.3|20072.3|20097.3|20072.3|20097.3|20072.3|20097.3|20072.3|0
1746288900000|2025-05-03 16:15:00|20098.3|20073.3|20098.3|20073.3|20098.3|20073.3|20098.3|20073.3|0
1746290700000|2025-05-03 16:45:00|20100.7|20075.7|20100.7|20075.7|20100.7|20075.7|20100.7|20075.7|0
1746291900000|2025-05-03 17:05:00|20100.4|20075.4|20112.5|20087.5|20112.5|20087.5|20100.4|20075.4|0
1746292200000|2025-05-03 17:10:00|20113.5|20088.5|20113.5|20088.5|20113.5|20088.5|20113.5|20088.5|0
1746295500000|2025-05-03 18:05:00|20125.9|20100.9|20125.9|20100.9|20125.9|20100.9|20125.9|20100.9|0
1746295800000|2025-05-03 18:10:00|20126.2|20101.2|20127.4|20102.4|20127.4|20102.4|20126.2|20101.2|0
1746297600000|2025-05-03 18:40:00|20128.4|20103.4|20128.4|20103.4|20128.4|20103.4|20128.4|20103.4|0
1746301500000|2025-05-03 19:45:00|20130.9|20105.9|20130.9|20105.9|20130.9|20105.9|20130.9|20105.9|0
1746302400000|2025-05-03 20:00:00|20130.5|20105.5|20130.5|20105.5|20130.5|20105.5|20130.5|20105.5|0
1746303000000|2025-05-03 20:10:00|20131.5|20106.5|20131.5|20106.5|20132.5|20107.5|20131.5|20106.5|0
1746305700000|2025-05-03 20:55:00|20138.8|20113.8|20137.5|20112.5|20138.8|20113.8|20137.5|20112.5|0
1746306600000|2025-05-03 21:10:00|20142|20117|20142|20117|20142|20117|20142|20117|0
1746307800000|2025-05-03 21:30:00|20149|20124|20149|20124|20149|20124|20149|20124|0
1746308700000|2025-05-03 21:45:00|20147.8|20122.8|20147.8|20122.8|20147.8|20122.8|20147.8|20122.8|0
1746309000000|2025-05-03 21:50:00|20148|20123|20148|20123|20148|20123|20148|20123|0
1746309300000|2025-05-03 21:55:00|20146.8|20121.8|20146.8|20121.8|20146.8|20121.8|20146.8|20121.8|0
1746311700000|2025-05-03 22:35:00|20145.6|20120.6|20145.6|20120.6|20145.6|20120.6|20145.6|20120.6|0
1746312000000|2025-05-03 22:40:00|20147.6|20122.6|20146.5|20121.5|20147.6|20122.6|20146.5|20121.5|0
1746312300000|2025-05-03 22:45:00|20145.9|20120.9|20133.8|20108.8|20145.9|20120.9|20133.8|20108.8|0
1746312600000|2025-05-03 22:50:00|20132.6|20107.6|20130.1|20105.1|20132.6|20107.6|20130.1|20105.1|0
1746312900000|2025-05-03 22:55:00|20125.1|20100.1|20121.1|20096.1|20125.1|20100.1|20121.1|20096.1|0
1746314700000|2025-05-03 23:25:00|20116.1|20091.1|20103.8|20078.8|20116.1|20091.1|20103.8|20078.8|0
1746315000000|2025-05-03 23:30:00|20106.8|20081.8|20103.8|20078.8|20106.8|20081.8|20103.8|20078.8|0
1746315300000|2025-05-03 23:35:00|20098.8|20073.8|20102.4|20077.4|20102.4|20077.4|20096.8|20071.8|0
1746315600000|2025-05-03 23:40:00|20105.4|20080.4|20105.4|20080.4|20105.4|20080.4|20105.4|20080.4|0
1746315900000|2025-05-03 23:45:00|20110.4|20085.4|20113.5|20088.5|20113.5|20088.5|20110.4|20085.4|0
1746316500000|2025-05-03 23:55:00|20101.1|20076.1|20101.1|20076.1|20101.1|20076.1|20101.1|20076.1|0
1746316800000|2025-05-04 00:00:00|20097.1|20072.1|20089.2|20064.2|20097.1|20072.1|20086.1|20061.1|0
1746317100000|2025-05-04 00:05:00|20093.2|20068.2|20084.3|20059.3|20094.3|20069.3|20084.3|20059.3|0
1746317400000|2025-05-04 00:10:00|20076.8|20051.8|20085.1|20060.1|20085.1|20060.1|20076.8|20051.8|0
1746317700000|2025-05-04 00:15:00|20093.1|20068.1|20102.7|20077.7|20102.7|20077.7|20093.1|20068.1|0
1746318900000|2025-05-04 00:35:00|20097.7|20072.7|20094.7|20069.7|20097.7|20072.7|20094.7|20069.7|0
1746320400000|2025-05-04 01:00:00|20088.6|20063.6|20088.6|20063.6|20088.6|20063.6|20088.6|20063.6|0
1746321300000|2025-05-04 01:15:00|20082.6|20057.6|20082|20057|20082.6|20057.6|20082|20057|0
1746321900000|2025-05-04 01:25:00|20089|20064|20089|20064|20089|20064|20089|20064|0
1746322200000|2025-05-04 01:30:00|20088.1|20063.1|20088.1|20063.1|20088.1|20063.1|20088.1|20063.1|0
1746325500000|2025-05-04 02:25:00|20090.1|20065.1|20090.1|20065.1|20090.1|20065.1|20090.1|20065.1|0
1746330600000|2025-05-04 03:50:00|20091.3|20066.3|20091.3|20066.3|20091.3|20066.3|20091.3|20066.3|0
1746330900000|2025-05-04 03:55:00|20093.3|20068.3|20093.3|20068.3|20093.3|20068.3|20093.3|20068.3|0
1746331800000|2025-05-04 04:10:00|20083.9|20058.9|20083.9|20058.9|20083.9|20058.9|20083.9|20058.9|0
1746333600000|2025-05-04 04:40:00|20085.1|20060.1|20085.1|20060.1|20085.1|20060.1|20085.1|20060.1|0
1746338400000|2025-05-04 06:00:00|20086.4|20061.4|20086.4|20061.4|20086.4|20061.4|20086.4|20061.4|0
1746339000000|2025-05-04 06:10:00|20086.6|20061.6|20086.6|20061.6|20086.6|20061.6|20086.6|20061.6|0
1746340500000|2025-05-04 06:35:00|20098.8|20073.8|20098.8|20073.8|20098.8|20073.8|20098.8|20073.8|0
1746341100000|2025-05-04 06:45:00|20099|20074|20099|20074|20099|20074|20099|20074|0
1746342000000|2025-05-04 07:00:00|20099.2|20074.2|20099.2|20074.2|20099.2|20074.2|20099.2|20074.2|0
1746342300000|2025-05-04 07:05:00|20086.7|20061.7|20081|20056|20086.7|20061.7|20081|20056|0
1746342600000|2025-05-04 07:10:00|20082|20057|20082|20057|20082|20057|20082|20057|0
1746342900000|2025-05-04 07:15:00|20083.2|20058.2|20083.2|20058.2|20083.2|20058.2|20083.2|20058.2|0
1746343500000|2025-05-04 07:25:00|20095.3|20070.3|20095.3|20070.3|20095.3|20070.3|20095.3|20070.3|0
1746344400000|2025-05-04 07:40:00|20107.4|20082.4|20107.4|20082.4|20107.4|20082.4|20107.4|20082.4|0
1746345900000|2025-05-04 08:05:00|20094.9|20069.9|20094.9|20069.9|20094.9|20069.9|20094.9|20069.9|0
1746347700000|2025-05-04 08:35:00|20091.9|20066.9|20086.9|20061.9|20091.9|20066.9|20086.9|20061.9|0
1746349800000|2025-05-04 09:10:00|20099.1|20074.1|20099.1|20074.1|20099.1|20074.1|20099.1|20074.1|0
1746351000000|2025-05-04 09:30:00|20101.7|20076.7|20101.7|20076.7|20101.7|20076.7|20101.7|20076.7|0
1746357900000|2025-05-04 11:25:00|20102.3|20077.3|20102.3|20077.3|20102.3|20077.3|20102.3|20077.3|0
1746361200000|2025-05-04 12:20:00|20089.8|20064.8|20089.8|20064.8|20089.8|20064.8|20089.8|20064.8|0
1746361500000|2025-05-04 12:25:00|20089.2|20064.2|20089.2|20064.2|20089.2|20064.2|20089.2|20064.2|0
1746364800000|2025-05-04 13:20:00|20088.7|20063.7|20088.7|20063.7|20088.7|20063.7|20088.7|20063.7|0
1746365100000|2025-05-04 13:25:00|20100.9|20075.9|20103.9|20078.9|20103.9|20078.9|20100.9|20075.9|0
1746365400000|2025-05-04 13:30:00|20102.9|20077.9|20114|20089|20116|20091|20102.9|20077.9|0
1746367500000|2025-05-04 14:05:00|20111.5|20086.5|20101.5|20076.5|20111.5|20086.5|20101.5|20076.5|0
1746369900000|2025-05-04 14:45:00|20089|20064|20089|20064|20089|20064|20089|20064|0
1746370200000|2025-05-04 14:50:00|20091|20066|20092|20067|20092|20067|20091|20066|0
1746378000000|2025-05-04 17:00:00|20091|20066|20091|20066|20091|20066|20091|20066|0
1746378600000|2025-05-04 17:10:00|20078.5|20053.5|20078.5|20053.5|20078.5|20053.5|20078.5|20053.5|0
1746378900000|2025-05-04 17:15:00|20079.5|20054.5|20079.5|20054.5|20079.5|20054.5|20079.5|20054.5|0
1746379500000|2025-05-04 17:25:00|20091.7|20066.7|20091.7|20066.7|20091.7|20066.7|20091.7|20066.7|0
1746379800000|2025-05-04 17:30:00|20092.7|20067.7|20108.2|20083.2|20108.2|20083.2|20092.7|20067.7|0
1746381000000|2025-05-04 17:50:00|20108.1|20083.1|20108.1|20083.1|20108.1|20083.1|20108.1|20083.1|0
1746381900000|2025-05-04 18:05:00|20117.5|20092.5|20117.5|20092.5|20117.5|20092.5|20117.5|20092.5|0
1746382500000|2025-05-04 18:15:00|20116.4|20091.4|20116.3|20091.3|20116.8|20091.8|20116.2|20091.2|0
1746382800000|2025-05-04 18:20:00|20126.3|20101.3|20139.2|20114.2|20139.2|20114.2|20126.3|20101.3|0
1746383100000|2025-05-04 18:25:00|20138.7|20113.7|20127.4|20102.4|20138.7|20113.7|20127.4|20102.4|0
1746383400000|2025-05-04 18:30:00|20125.4|20100.4|20123.4|20098.4|20125.4|20100.4|20123.4|20098.4|0
1746386400000|2025-05-04 19:20:00|20119.8|20094.8|20119.8|20094.8|20119.8|20094.8|20119.8|20094.8|0
1746388800000|2025-05-04 20:00:00|20119.5|20094.5|20119.5|20094.5|20119.5|20094.5|20119.5|20094.5|0
1746389100000|2025-05-04 20:05:00|20132|20107|20132|20107|20132|20107|20132|20107|0
1746389400000|2025-05-04 20:10:00|20141.4|20116.4|20147.5|20122.5|20147.5|20122.5|20141.4|20116.4|0
1746389700000|2025-05-04 20:15:00|20135|20110|20135|20110|20135|20110|20135|20110|0
1746390600000|2025-05-04 20:30:00|20135.4|20110.4|20135.4|20110.4|20135.4|20110.4|20135.4|20110.4|0
1746391200000|2025-05-04 20:40:00|20135.7|20110.7|20135.7|20110.7|20135.7|20110.7|20135.7|20110.7|0
1746391500000|2025-05-04 20:45:00|20123.6|20098.6|20123.6|20098.6|20123.6|20098.6|20123.6|20098.6|0
1746393600000|2025-05-04 21:20:00|20111.2|20086.2|20111.2|20086.2|20111.2|20086.2|20111.2|20086.2|0
1746393900000|2025-05-04 21:25:00|20101.7|20076.7|20101.7|20076.7|20101.7|20076.7|20101.7|20076.7|0
1746396000000|2025-05-04 22:00:00|20120.2|20095.2|20074.1|20049.1|20120.2|20095.2|20055.5|20030.5|0
1746396300000|2025-05-04 22:05:00|20075.6|20050.6|20074.5|20049.5|20086.5|20061.5|20062|20037|0
1746396600000|2025-05-04 22:10:00|20075.1|20050.1|20069|20044|20076.3|20051.3|20057.8|20032.8|0
1746396900000|2025-05-04 22:15:00|20069.1|20044.1|20061.7|20036.7|20071|20046|20060.2|20035.2|0
1746397200000|2025-05-04 22:20:00|20061.8|20036.8|20076.2|20051.2|20079.1|20054.1|20060.1|20035.1|0
1746397500000|2025-05-04 22:25:00|20076.5|20051.5|20055|20030|20083|20058|20048.2|20023.2|0
1746397800000|2025-05-04 22:30:00|20055.2|20030.2|20057|20032|20068.3|20043.3|20051.3|20026.3|0
1746398100000|2025-05-04 22:35:00|20056.8|20031.8|20056.6|20031.6|20063.3|20038.3|20053.6|20028.6|0
1746398400000|2025-05-04 22:40:00|20056.8|20031.8|20035.2|20010.2|20060|20035|20033.7|20008.7|0
1746398700000|2025-05-04 22:45:00|20035.5|20010.5|20039.8|20014.8|20040.8|20015.8|20032.3|20007.3|0
1746399000000|2025-05-04 22:50:00|20040|20015|20032.1|20007.1|20043.1|20018.1|20029|20004|0
1746399300000|2025-05-04 22:55:00|20032.2|20007.2|20035|20010|20038.7|20013.7|20027.8|20002.8|0
1746399600000|2025-05-04 23:00:00|20034|20009|20034.8|20009.8|20036.5|20011.5|20023.3|19998.3|0
1746399900000|2025-05-04 23:05:00|20035|20010|20027.5|20002.5|20035.6|20010.6|20021.8|19996.8|0
1746400200000|2025-05-04 23:10:00|20027.6|20002.6|20037.5|20012.5|20037.7|20012.7|20023.3|19998.3|0
1746400500000|2025-05-04 23:15:00|20038.5|20013.5|20025.6|20000.6|20039.7|20014.7|20020.5|19995.5|0
1746400800000|2025-05-04 23:20:00|20026.2|20001.2|20027|20002|20037.3|20012.3|20021.3|19996.3|0
1746401100000|2025-05-04 23:25:00|20026.8|20001.8|20018.7|19993.7|20028|20003|20016.5|19991.5|0
1746401400000|2025-05-04 23:30:00|20019|19994|20021|19996|20021.2|19996.2|20007.8|19982.8|0
1746401700000|2025-05-04 23:35:00|20020.2|19995.2|20009.3|19984.3|20025.8|20000.8|20005.3|19980.3|0
1746402000000|2025-05-04 23:40:00|20010.1|19985.1|19989.5|19964.5|20011.6|19986.6|19989.5|19964.5|0
1746402300000|2025-05-04 23:45:00|19990.6|19965.6|19993.5|19968.5|19995.8|19970.8|19973.1|19948.1|0
1746402600000|2025-05-04 23:50:00|19991.6|19966.6|20006.6|19981.6|20007.8|19982.8|19990.2|19965.2|0
1746402900000|2025-05-04 23:55:00|20005.8|19980.8|20004.8|19979.8|20007|19982|19996.5|19971.5|0
1746403200000|2025-05-05 00:00:00|20004.6|19979.6|19996.2|19971.2|20015.6|19990.6|19994.2|19969.2|0
1746403500000|2025-05-05 00:05:00|19995.5|19970.5|20010.5|19985.5|20011|19986|19989.3|19964.3|0
1746403800000|2025-05-05 00:10:00|20010.3|19985.3|20002|19977|20010.5|19985.5|20001.1|19976.1|0
1746404100000|2025-05-05 00:15:00|20002.7|19977.7|19997.6|19972.6|20009|19984|19991.8|19966.8|0
1746404400000|2025-05-05 00:20:00|19997|19972|20003.3|19978.3|20004.2|19979.2|19991.7|19966.7|0
1746404700000|2025-05-05 00:25:00|20004|19979|20021.5|19996.5|20022.1|19997.1|20002.2|19977.2|0
1746405000000|2025-05-05 00:30:00|20021.6|19996.6|20018.5|19993.5|20024.5|19999.5|20008.8|19983.8|0
1746405300000|2025-05-05 00:35:00|20018.3|19993.3|20016.2|19991.2|20022.7|19997.7|20013.5|19988.5|0
1746405600000|2025-05-05 00:40:00|20016.3|19991.3|20009.7|19984.7|20020.6|19995.6|20006.1|19981.1|0
1746405900000|2025-05-05 00:45:00|20009.5|19984.5|20027.7|20002.7|20028.5|20003.5|20006.6|19981.6|0
1746406200000|2025-05-05 00:50:00|20027.3|20002.3|20028.5|20003.5|20030.2|20005.2|20016.1|19991.1|0
1746406500000|2025-05-05 00:55:00|20028.6|20003.6|20023.2|19998.2|20029.2|20004.2|20019.6|19994.6|0
1746406800000|2025-05-05 01:00:00|20022.3|19997.3|20007.3|19982.3|20023.1|19998.1|20003.3|19978.3|0
1746407100000|2025-05-05 01:05:00|20005.7|19980.7|19993.7|19968.7|20007.3|19982.3|19991.2|19966.2|0
1746407400000|2025-05-05 01:10:00|19993.6|19968.6|19994|19969|19997|19972|19987.7|19962.7|0
1746407700000|2025-05-05 01:15:00|19993.5|19968.5|19996|19971|20000.8|19975.8|19993.5|19968.5|0
1746408000000|2025-05-05 01:20:00|19995.8|19970.8|19992.2|19967.2|19998|19973|19987.3|19962.3|0
1746408300000|2025-05-05 01:25:00|19992.1|19967.1|19985|19960|19995.3|19970.3|19982.2|19957.2|0
1746408600000|2025-05-05 01:30:00|19984.6|19959.6|19982.7|19957.7|19988.8|19963.8|19978.5|19953.5|0
1746408900000|2025-05-05 01:35:00|19982.8|19957.8|19971.5|19946.5|19985.3|19960.3|19968.1|19943.1|0
1746409200000|2025-05-05 01:40:00|19971.6|19946.6|19949.3|19924.3|19974|19949|19946|19921|0
1746409500000|2025-05-05 01:45:00|19950.3|19925.3|19942.6|19917.6|19951.7|19926.7|19940.7|19915.7|0
1746409800000|2025-05-05 01:50:00|19942.2|19917.2|19927.2|19902.2|19942.2|19917.2|19916.3|19891.3|0
1746410100000|2025-05-05 01:55:00|19926.5|19901.5|19923.8|19898.8|19927.3|19902.3|19911.5|19886.5|0
1746410400000|2025-05-05 02:00:00|19924.8|19899.8|19929.8|19904.8|19935.5|19910.5|19918|19893|0
1746410700000|2025-05-05 02:05:00|19930.1|19905.1|19924.8|19899.8|19937.2|19912.2|19915.3|19890.3|0
1746411000000|2025-05-05 02:10:00|19925.6|19900.6|19943.1|19918.1|19944.6|19919.6|19925.2|19900.2|0
1746411300000|2025-05-05 02:15:00|19942.5|19917.5|19962|19937|19963.3|19938.3|19941.1|19916.1|0
1746411600000|2025-05-05 02:20:00|19961.3|19936.3|19958.7|19933.7|19964.2|19939.2|19953.2|19928.2|0
1746411900000|2025-05-05 02:25:00|19959.5|19934.5|19960.6|19935.6|19961|19936|19955.7|19930.7|0
1746412200000|2025-05-05 02:30:00|19960.3|19935.3|19955.7|19930.7|19962.1|19937.1|19953.7|19928.7|0
1746412500000|2025-05-05 02:35:00|19955.8|19930.8|19956|19931|19961.6|19936.6|19953.1|19928.1|0
1746412800000|2025-05-05 02:40:00|19956.3|19931.3|19951.6|19926.6|19958.5|19933.5|19947.2|19922.2|0
1746413100000|2025-05-05 02:45:00|19951.7|19926.7|19960.8|19935.8|19969.5|19944.5|19950.3|19925.3|0
1746413400000|2025-05-05 02:50:00|19960.3|19935.3|19959.3|19934.3|19962|19937|19957.2|19932.2|0
1746413700000|2025-05-05 02:55:00|19959|19934|19954.8|19929.8|19961.1|19936.1|19952.6|19927.6|0
1746414000000|2025-05-05 03:00:00|19955.3|19930.3|19950.8|19925.8|19957.1|19932.1|19942.7|19917.7|0
1746414300000|2025-05-05 03:05:00|19951.1|19926.1|19955|19930|19959|19934|19949.8|19924.8|0
1746414600000|2025-05-05 03:10:00|19954.8|19929.8|19955.7|19930.7|19968.1|19943.1|19954.6|19929.6|0
1746414900000|2025-05-05 03:15:00|19955.3|19930.3|19954.1|19929.1|19955.5|19930.5|19944.1|19919.1|0
1746415200000|2025-05-05 03:20:00|19954.6|19929.6|19945.6|19920.6|19964.5|19939.5|19943.6|19918.6|0
1746415500000|2025-05-05 03:25:00|19944.8|19919.8|19947.5|19922.5|19950.2|19925.2|19944.3|19919.3|0
1746415800000|2025-05-05 03:30:00|19947.7|19922.7|19952.1|19927.1|19953.6|19928.6|19943.1|19918.1|0
1746416100000|2025-05-05 03:35:00|19951.8|19926.8|19980|19955|19980|19955|19950.1|19925.1|0
1746416400000|2025-05-05 03:40:00|19978.2|19953.2|19978.6|19953.6|19993.3|19968.3|19976.5|19951.5|0
1746416700000|2025-05-05 03:45:00|19978|19953|19975.3|19950.3|19978|19953|19967|19942|0
1746417000000|2025-05-05 03:50:00|19975.2|19950.2|19979.5|19954.5|19981.1|19956.1|19973.1|19948.1|0
1746417300000|2025-05-05 03:55:00|19979.3|19954.3|19977.3|19952.3|19986.3|19961.3|19974.8|19949.8|0
1746417600000|2025-05-05 04:00:00|19976.5|19951.5|19973|19948|19979.2|19954.2|19970.1|19945.1|0
1746417900000|2025-05-05 04:05:00|19972.7|19947.7|19948.2|19923.2|19975.3|19950.3|19943.7|19918.7|0
1746418200000|2025-05-05 04:10:00|19949|19924|19968.7|19943.7|19968.7|19943.7|19938.1|19913.1|0
1746418500000|2025-05-05 04:15:00|19968.2|19943.2|19959|19934|19968.5|19943.5|19949.3|19924.3|0
1746418800000|2025-05-05 04:20:00|19959.1|19934.1|19968|19943|19971|19946|19958.8|19933.8|0
1746419100000|2025-05-05 04:25:00|19968.1|19943.1|19960.6|19935.6|19969.3|19944.3|19956|19931|0
1746419400000|2025-05-05 04:30:00|19960.1|19935.1|19968.8|19943.8|19970.2|19945.2|19960.1|19935.1|0
1746419700000|2025-05-05 04:35:00|19969.2|19944.2|19967.6|19942.6|19971.5|19946.5|19962.3|19937.3|0
1746420000000|2025-05-05 04:40:00|19967.8|19942.8|19967.2|19942.2|19968.3|19943.3|19962|19937|0
1746420300000|2025-05-05 04:45:00|19967.7|19942.7|19964|19939|19973.2|19948.2|19960.2|19935.2|0
1746420600000|2025-05-05 04:50:00|19964.1|19939.1|19953.5|19928.5|19964.1|19939.1|19953.5|19928.5|0
1746420900000|2025-05-05 04:55:00|19952.2|19927.2|19956.3|19931.3|19960.7|19935.7|19951.5|19926.5|0
1746421200000|2025-05-05 05:00:00|19956.1|19931.1|19978.1|19953.1|19980.7|19955.7|19956.1|19931.1|0
1746421500000|2025-05-05 05:05:00|19977.7|19952.7|19975.5|19950.5|19986.6|19961.6|19970.5|19945.5|0
1746421800000|2025-05-05 05:10:00|19975.2|19950.2|19980.3|19955.3|19988.5|19963.5|19974|19949|0
1746422100000|2025-05-05 05:15:00|19980.6|19955.6|19979.5|19954.5|19980.6|19955.6|19971.3|19946.3|0
1746422400000|2025-05-05 05:20:00|19979.6|19954.6|19979.7|19954.7|19983.3|19958.3|19977.7|19952.7|0
1746422700000|2025-05-05 05:25:00|19979.6|19954.6|19979.1|19954.1|19982.5|19957.5|19975.6|19950.6|0
1746423000000|2025-05-05 05:30:00|19979.8|19954.8|19983.8|19958.8|19986.7|19961.7|19978.5|19953.5|0
1746423300000|2025-05-05 05:35:00|19984|19959|19976.5|19951.5|19992|19967|19973.3|19948.3|0
1746423600000|2025-05-05 05:40:00|19977.3|19952.3|19975|19950|19989.3|19964.3|19973.3|19948.3|0
1746423900000|2025-05-05 05:45:00|19975.2|19950.2|19971.5|19946.5|19978|19953|19970.1|19945.1|0
1746424200000|2025-05-05 05:50:00|19971.3|19946.3|19978.6|19953.6|19981.3|19956.3|19967.5|19942.5|0
1746424500000|2025-05-05 05:55:00|19979.5|19954.5|19982|19957|19986.2|19961.2|19973.3|19948.3|0
1746424800000|2025-05-05 06:00:00|19982.7|19957.7|19998|19973|20008.7|19983.7|19982.7|19957.7|0
1746425100000|2025-05-05 06:05:00|19998.1|19973.1|19997.2|19972.2|19998.5|19973.5|19985.2|19960.2|0
1746425400000|2025-05-05 06:10:00|19996.6|19971.6|19999.1|19974.1|20000.5|19975.5|19988.1|19963.1|0
1746425700000|2025-05-05 06:15:00|19999.6|19974.6|19993.8|19968.8|20001.7|19976.7|19990.8|19965.8|0
1746426000000|2025-05-05 06:20:00|19994|19969|19994|19969|19995.7|19970.7|19986.2|19961.2|0
1746426300000|2025-05-05 06:25:00|19994.6|19969.6|19999.1|19974.1|20000.3|19975.3|19989.6|19964.6|0
1746426600000|2025-05-05 06:30:00|19999|19974|20004.1|19979.1|20005.2|19980.2|19995.2|19970.2|0
1746426900000|2025-05-05 06:35:00|20004.2|19979.2|20010.8|19985.8|20015|19990|20004.1|19979.1|0
1746427200000|2025-05-05 06:40:00|20011|19986|20008.7|19983.7|20017.5|19992.5|20008|19983|0
1746427500000|2025-05-05 06:45:00|20008.6|19983.6|19992|19967|20008.6|19983.6|19991.8|19966.8|0
1746427800000|2025-05-05 06:50:00|19990.3|19965.3|19990.6|19965.6|19996.6|19971.6|19983.3|19958.3|0
1746428100000|2025-05-05 06:55:00|19990.8|19965.8|19981.5|19956.5|19992.3|19967.3|19980.2|19955.2|0
1746428400000|2025-05-05 07:00:00|19981.3|19956.3|19982.3|19957.3|19986.1|19961.1|19973.5|19948.5|0
1746428700000|2025-05-05 07:05:00|19983.2|19958.2|19982.5|19957.5|19984.3|19959.3|19975.1|19950.1|0
1746429000000|2025-05-05 07:10:00|19982.6|19957.6|19976.6|19951.6|19987.5|19962.5|19976.6|19951.6|0
1746429300000|2025-05-05 07:15:00|19976.8|19951.8|19972.1|19947.1|19976.8|19951.8|19957.2|19932.2|0
1746429600000|2025-05-05 07:20:00|19971.8|19946.8|19981.2|19956.2|19982.8|19957.8|19970.8|19945.8|0
1746429900000|2025-05-05 07:25:00|19981.3|19956.3|19978.3|19953.3|19982.3|19957.3|19970.6|19945.6|0
1746430200000|2025-05-05 07:30:00|19976.3|19951.3|19985.2|19960.2|19988.5|19963.5|19976.3|19951.3|0
1746430500000|2025-05-05 07:35:00|19985.1|19960.1|19976.2|19951.2|19985.1|19960.1|19964.3|19939.3|0
1746430800000|2025-05-05 07:40:00|19977.1|19952.1|19969.8|19944.8|19983|19958|19969.6|19944.6|0
1746431100000|2025-05-05 07:45:00|19970|19945|19973.5|19948.5|19984.6|19959.6|19969.7|19944.7|0
1746431400000|2025-05-05 07:50:00|19973.3|19948.3|19980.1|19955.1|19981.2|19956.2|19959|19934|0
1746431700000|2025-05-05 07:55:00|19980|19955|19977.5|19952.5|19984.8|19959.8|19972.8|19947.8|0
1746432000000|2025-05-05 08:00:00|19973.7|19948.7|19992.5|19967.5|19996.5|19971.5|19973.7|19948.7|0
1746432300000|2025-05-05 08:05:00|19992.3|19967.3|19981.6|19956.6|19993.3|19968.3|19971.1|19946.1|0
1746432600000|2025-05-05 08:10:00|19981.7|19956.7|19977.8|19952.8|19992.2|19967.2|19977.5|19952.5|0
1746432900000|2025-05-05 08:15:00|19976.8|19951.8|19987.6|19962.6|19990|19965|19970.2|19945.2|0
1746433200000|2025-05-05 08:20:00|19987.2|19962.2|19980.7|19955.7|19991.7|19966.7|19980|19955|0
1746433500000|2025-05-05 08:25:00|19980.8|19955.8|19967.5|19942.5|19985.7|19960.7|19965.8|19940.8|0
1746433800000|2025-05-05 08:30:00|19966|19941|19956.8|19931.8|19966|19941|19944.7|19919.7|0
1746434100000|2025-05-05 08:35:00|19957.7|19932.7|19943.2|19918.2|19957.7|19932.7|19938.3|19913.3|0
1746434400000|2025-05-05 08:40:00|19942.8|19917.8|19942|19917|19946.8|19921.8|19932.5|19907.5|0
1746434700000|2025-05-05 08:45:00|19941.8|19916.8|19926|19901|19943.3|19918.3|19926|19901|0
1746435000000|2025-05-05 08:50:00|19925.7|19900.7|19902.5|19877.5|19929.5|19904.5|19898.7|19873.7|0
1746435300000|2025-05-05 08:55:00|19901.3|19876.3|19922.1|19897.1|19926|19901|19900.1|19875.1|0
1746435600000|2025-05-05 09:00:00|19920|19895|19922.7|19897.7|19930.5|19905.5|19918.1|19893.1|0
1746435900000|2025-05-05 09:05:00|19922.8|19897.8|19904.7|19879.7|19923.2|19898.2|19903|19878|0
1746436200000|2025-05-05 09:10:00|19906.3|19881.3|19911.5|19886.5|19918.3|19893.3|19903.2|19878.2|0
1746436500000|2025-05-05 09:15:00|19910.5|19885.5|19919.2|19894.2|19924.5|19899.5|19903.5|19878.5|0
1746436800000|2025-05-05 09:20:00|19919.5|19894.5|19937.1|19912.1|19939.5|19914.5|19919.2|19894.2|0
1746437100000|2025-05-05 09:25:00|19937.2|19912.2|19934.6|19909.6|19937.6|19912.6|19929.2|19904.2|0
1746437400000|2025-05-05 09:30:00|19934.2|19909.2|19932.8|19907.8|19945.5|19920.5|19931|19906|0
1746437700000|2025-05-05 09:35:00|19932.5|19907.5|19932.3|19907.3|19933.7|19908.7|19920.3|19895.3|0
1746438000000|2025-05-05 09:40:00|19931.6|19906.6|19935|19910|19935.3|19910.3|19924.8|19899.8|0
1746438300000|2025-05-05 09:45:00|19934.5|19909.5|19942|19917|19942.2|19917.2|19928.6|19903.6|0
1746438600000|2025-05-05 09:50:00|19941.7|19916.7|19936|19911|19947.6|19922.6|19935.8|19910.8|0
1746438900000|2025-05-05 09:55:00|19936.3|19911.3|19931.2|19906.2|19940.7|19915.7|19929.1|19904.1|0
1746439200000|2025-05-05 10:00:00|19930.6|19905.6|19923.8|19898.8|19940.1|19915.1|19920.8|19895.8|0
1746439500000|2025-05-05 10:05:00|19923.6|19898.6|19929|19904|19932.8|19907.8|19917.8|19892.8|0
1746439800000|2025-05-05 10:10:00|19929.1|19904.1|19933.8|19908.8|19939|19914|19926.2|19901.2|0
1746440100000|2025-05-05 10:15:00|19932.3|19907.3|19922.6|19897.6|19935.6|19910.6|19921.6|19896.6|0
1746440400000|2025-05-05 10:20:00|19922.3|19897.3|19930.8|19905.8|19930.8|19905.8|19918.2|19893.2|0
1746440700000|2025-05-05 10:25:00|19930.7|19905.7|19919.5|19894.5|19932|19907|19916.3|19891.3|0
1746441000000|2025-05-05 10:30:00|19919.2|19894.2|19918.6|19893.6|19922.3|19897.3|19905.1|19880.1|0
1746441300000|2025-05-05 10:35:00|19918.8|19893.8|19913.7|19888.7|19923.1|19898.1|19912.2|19887.2|0
1746441600000|2025-05-05 10:40:00|19913.6|19888.6|19906|19881|19918.6|19893.6|19905.1|19880.1|0
1746441900000|2025-05-05 10:45:00|19906.6|19881.6|19916.6|19891.6|19918|19893|19902.6|19877.6|0
1746442200000|2025-05-05 10:50:00|19916.5|19891.5|19929.3|19904.3|19930.2|19905.2|19914.8|19889.8|0
1746442500000|2025-05-05 10:55:00|19929.1|19904.1|19928.8|19903.8|19930.6|19905.6|19925|19900|0
1746442800000|2025-05-05 11:00:00|19932.1|19907.1|19929.8|19904.8|19937.1|19912.1|19924|19899|0
1746443100000|2025-05-05 11:05:00|19930.1|19905.1|19931.6|19906.6|19934.1|19909.1|19927.5|19902.5|0
1746443400000|2025-05-05 11:10:00|19931.7|19906.7|19936.2|19911.2|19938.3|19913.3|19930|19905|0
1746443700000|2025-05-05 11:15:00|19936.5|19911.5|19927.7|19902.7|19936.5|19911.5|19923.8|19898.8|0
1746444000000|2025-05-05 11:20:00|19928.1|19903.1|19929.6|19904.6|19930.3|19905.3|19921.3|19896.3|0
1746444300000|2025-05-05 11:25:00|19929.8|19904.8|19920.6|19895.6|19930.8|19905.8|19916.6|19891.6|0
1746444600000|2025-05-05 11:30:00|19920.1|19895.1|19919.8|19894.8|19931.8|19906.8|19907.3|19882.3|0
1746444900000|2025-05-05 11:35:00|19919.6|19894.6|19899.2|19874.2|19921.3|19896.3|19899.2|19874.2|0
1746445200000|2025-05-05 11:40:00|19898.8|19873.8|19897.1|19872.1|19901.6|19876.6|19889.5|19864.5|0
1746445500000|2025-05-05 11:45:00|19898.1|19873.1|19901.3|19876.3|19908.6|19883.6|19898.1|19873.1|0
1746445800000|2025-05-05 11:50:00|19901.6|19876.6|19895.8|19870.8|19907.8|19882.8|19894.7|19869.7|0
1746446100000|2025-05-05 11:55:00|19894.7|19869.7|19900.1|19875.1|19900.1|19875.1|19888.3|19863.3|0
1746446400000|2025-05-05 12:00:00|19900.8|19875.8|19891.6|19866.6|19910.2|19885.2|19891|19866|0
1746446700000|2025-05-05 12:05:00|19891.2|19866.2|19917.8|19892.8|19917.8|19892.8|19890.6|19865.6|0
1746447000000|2025-05-05 12:10:00|19918.1|19893.1|19922.7|19897.7|19931.3|19906.3|19916.6|19891.6|0
1746447300000|2025-05-05 12:15:00|19923|19898|19925|19900|19927.1|19902.1|19914.8|19889.8|0
1746447600000|2025-05-05 12:20:00|19923.8|19898.8|19921.8|19896.8|19925.8|19900.8|19916.8|19891.8|0
1746447900000|2025-05-05 12:25:00|19922.1|19897.1|19916.1|19891.1|19922.1|19897.1|19913.6|19888.6|0
1746448200000|2025-05-05 12:30:00|19916.5|19891.5|19909|19884|19918.8|19893.8|19906.6|19881.6|0
1746448500000|2025-05-05 12:35:00|19909.5|19884.5|19909.2|19884.2|19914.6|19889.6|19906.2|19881.2|0
1746448800000|2025-05-05 12:40:00|19908.3|19883.3|19904.6|19879.6|19915.1|19890.1|19902.7|19877.7|0
1746449100000|2025-05-05 12:45:00|19904.2|19879.2|19903|19878|19908.3|19883.3|19898.2|19873.2|0
1746449400000|2025-05-05 12:50:00|19903.1|19878.1|19922.2|19897.2|19925.3|19900.3|19902|19877|0
1746449700000|2025-05-05 12:55:00|19922.3|19897.3|19924.2|19899.2|19927.7|19902.7|19922.3|19897.3|0
1746450000000|2025-05-05 13:00:00|19924.1|19899.1|19930.5|19905.5|19942.2|19917.2|19914.6|19889.6|0
1746450300000|2025-05-05 13:05:00|19930.3|19905.3|19914.6|19889.6|19930.3|19905.3|19908.7|19883.7|0
1746450600000|2025-05-05 13:10:00|19915.3|19890.3|19919.1|19894.1|19934.2|19909.2|19915.3|19890.3|0
1746450900000|2025-05-05 13:15:00|19920.5|19895.5|19919.7|19894.7|19925.2|19900.2|19914.7|19889.7|0
1746451200000|2025-05-05 13:20:00|19918|19893|19922.3|19897.3|19928|19903|19916.6|19891.6|0
1746451500000|2025-05-05 13:25:00|19922.2|19897.2|19930.6|19905.6|19935.8|19910.8|19915.7|19890.7|0
1746451800000|2025-05-05 13:30:00|19930.3|19905.3|19948.5|19923.5|19953.5|19928.5|19915.1|19890.1|0
1746452100000|2025-05-05 13:35:00|19949.1|19924.1|19946.1|19921.1|19973.2|19948.2|19943.4|19918.4|0
1746452400000|2025-05-05 13:40:00|19943.5|19918.5|19958.2|19933.2|19970.2|19945.2|19910.5|19885.5|0
1746452700000|2025-05-05 13:45:00|19959.5|19934.5|19968.5|19943.5|19984.3|19959.3|19952.2|19927.2|0
1746453000000|2025-05-05 13:50:00|19972.6|19947.6|19958.9|19933.9|19972.6|19947.6|19933.4|19908.4|0
1746453300000|2025-05-05 13:55:00|19956.9|19931.9|19981.1|19956.1|19994.1|19969.1|19951.2|19926.2|0
1746453600000|2025-05-05 14:00:00|20010.5|19985.5|19981.8|19956.8|20033.8|20008.8|19981.1|19956.1|0
1746453900000|2025-05-05 14:05:00|19984.4|19959.4|19991.1|19966.1|20002|19977|19953.8|19928.8|0
1746454200000|2025-05-05 14:10:00|19988.4|19963.4|19978|19953|20003.1|19978.1|19968.4|19943.4|0
1746454500000|2025-05-05 14:15:00|19979.4|19954.4|20007|19982|20019.6|19994.6|19971.4|19946.4|0
1746454800000|2025-05-05 14:20:00|20009.6|19984.6|19973.9|19948.9|20018.3|19993.3|19972|19947|0
1746455100000|2025-05-05 14:25:00|19974.8|19949.8|19983.5|19958.5|19993.3|19968.3|19964.9|19939.9|0
1746455400000|2025-05-05 14:30:00|19984.1|19959.1|19943.1|19918.1|19985.7|19960.7|19941.2|19916.2|0
1746455700000|2025-05-05 14:35:00|19941.2|19916.2|19992.6|19967.6|20002|19977|19934.3|19909.3|0
1746456000000|2025-05-05 14:40:00|19993.6|19968.6|20003.6|19978.6|20013|19988|19984.9|19959.9|0
1746456300000|2025-05-05 14:45:00|20003.9|19978.9|20008.4|19983.4|20015|19990|19995.4|19970.4|0
1746456600000|2025-05-05 14:50:00|20007.2|19982.2|20026.3|20001.3|20026.9|20001.9|19999.9|19974.9|0
1746456900000|2025-05-05 14:55:00|20025.4|20000.4|20026.5|20001.5|20037.9|20012.9|20019.5|19994.5|0
1746457200000|2025-05-05 15:00:00|20023.3|19998.3|20038.2|20013.2|20039.8|20014.8|20018.9|19993.9|0
1746457500000|2025-05-05 15:05:00|20038.5|20013.5|20021|19996|20039|20014|20012.5|19987.5|0
1746457800000|2025-05-05 15:10:00|20021.2|19996.2|20020|19995|20026.9|20001.9|20006.6|19981.6|0
1746458100000|2025-05-05 15:15:00|20019.5|19994.5|20026.5|20001.5|20026.5|20001.5|20005.2|19980.2|0
1746458400000|2025-05-05 15:20:00|20026|20001|20035.5|20010.5|20047.4|20022.4|20021.5|19996.5|0
1746458700000|2025-05-05 15:25:00|20034.8|20009.8|20021.8|19996.8|20034.8|20009.8|20008.5|19983.5|0
1746459000000|2025-05-05 15:30:00|20021.6|19996.6|20007|19982|20030|20005|20007|19982|0
1746459300000|2025-05-05 15:35:00|20007.8|19982.8|19995|19970|20012.3|19987.3|19990|19965|0
1746459600000|2025-05-05 15:40:00|19994.7|19969.7|20010.4|19985.4|20018.9|19993.9|19991.9|19966.9|0
1746459900000|2025-05-05 15:45:00|20008.5|19983.5|19995.5|19970.5|20023.3|19998.3|19992.5|19967.5|0
1746460200000|2025-05-05 15:50:00|19994.1|19969.1|20023.7|19998.7|20027|20002|19994.1|19969.1|0
1746460500000|2025-05-05 15:55:00|20022.7|19997.7|20024.4|19999.4|20026.2|20001.2|20015.6|19990.6|0
1746460800000|2025-05-05 16:00:00|20023.4|19998.4|20034|20009|20037.7|20012.7|20016.4|19991.4|0
1746461100000|2025-05-05 16:05:00|20032.9|20007.9|20029.7|20004.7|20050.2|20025.2|20027.7|20002.7|0
1746461400000|2025-05-05 16:10:00|20029.3|20004.3|20028.4|20003.4|20040|20015|20025.2|20000.2|0
1746461700000|2025-05-05 16:15:00|20027.8|20002.8|20045.3|20020.3|20047.2|20022.2|20027.4|20002.4|0
1746462000000|2025-05-05 16:20:00|20045.8|20020.8|20049.8|20024.8|20053.4|20028.4|20042.3|20017.3|0
1746462300000|2025-05-05 16:25:00|20050|20025|20054.7|20029.7|20061.8|20036.8|20042.8|20017.8|0
1746462600000|2025-05-05 16:30:00|20054.5|20029.5|20039.2|20014.2|20054.5|20029.5|20035.5|20010.5|0
1746462900000|2025-05-05 16:35:00|20039.4|20014.4|20052.8|20027.8|20053.7|20028.7|20038.4|20013.4|0
1746463200000|2025-05-05 16:40:00|20052|20027|20058|20033|20063.9|20038.9|20052|20027|0
1746463500000|2025-05-05 16:45:00|20057.2|20032.2|20062.3|20037.3|20062.8|20037.8|20053.3|20028.3|0
1746463800000|2025-05-05 16:50:00|20062.5|20037.5|20059.7|20034.7|20066|20041|20048.8|20023.8|0
1746464100000|2025-05-05 16:55:00|20059.5|20034.5|20055.7|20030.7|20062.8|20037.8|20050.9|20025.9|0
1746464400000|2025-05-05 17:00:00|20055.3|20030.3|20046.8|20021.8|20055.3|20030.3|20039.8|20014.8|0
1746464700000|2025-05-05 17:05:00|20046|20021|20048.8|20023.8|20052.7|20027.7|20040.9|20015.9|0
1746465000000|2025-05-05 17:10:00|20047.3|20022.3|20038.5|20013.5|20056.8|20031.8|20037.5|20012.5|0
1746465300000|2025-05-05 17:15:00|20038.3|20013.3|20045.8|20020.8|20050.3|20025.3|20028.5|20003.5|0
1746465600000|2025-05-05 17:20:00|20044.5|20019.5|20047.2|20022.2|20051.3|20026.3|20041.8|20016.8|0
1746465900000|2025-05-05 17:25:00|20047.3|20022.3|20052.2|20027.2|20055.8|20030.8|20042.7|20017.7|0
1746466200000|2025-05-05 17:30:00|20055.7|20030.7|20065.6|20040.6|20075.2|20050.2|20051.3|20026.3|0
1746466500000|2025-05-05 17:35:00|20066.7|20041.7|20064.8|20039.8|20072.7|20047.7|20059|20034|0
1746466800000|2025-05-05 17:40:00|20065.4|20040.4|20059.6|20034.6|20067.5|20042.5|20056.4|20031.4|0
1746467100000|2025-05-05 17:45:00|20059|20034|20070.4|20045.4|20074.2|20049.2|20059|20034|0
1746467400000|2025-05-05 17:50:00|20067.1|20042.1|20070.9|20045.9|20078.1|20053.1|20064.5|20039.5|0
1746467700000|2025-05-05 17:55:00|20071|20046|20067.9|20042.9|20074.4|20049.4|20066.7|20041.7|0
1746468000000|2025-05-05 18:00:00|20067.7|20042.7|20078.2|20053.2|20080.5|20055.5|20063|20038|0
1746468300000|2025-05-05 18:05:00|20078.7|20053.7|20084.2|20059.2|20092.1|20067.1|20078.4|20053.4|0
1746468600000|2025-05-05 18:10:00|20082.6|20057.6|20092|20067|20093.7|20068.7|20078.5|20053.5|0
1746468900000|2025-05-05 18:15:00|20091.8|20066.8|20080.3|20055.3|20093.3|20068.3|20079.1|20054.1|0
1746469200000|2025-05-05 18:20:00|20080.2|20055.2|20088.6|20063.6|20092.6|20067.6|20080.2|20055.2|0
1746469500000|2025-05-05 18:25:00|20087.3|20062.3|20085.2|20060.2|20095.2|20070.2|20083.3|20058.3|0
1746469800000|2025-05-05 18:30:00|20084.3|20059.3|20102.9|20077.9|20105.1|20080.1|20082.4|20057.4|0
1746470100000|2025-05-05 18:35:00|20102.2|20077.2|20104.1|20079.1|20107.6|20082.6|20097.3|20072.3|0
1746470400000|2025-05-05 18:40:00|20103.8|20078.8|20113.3|20088.3|20113.7|20088.7|20103.3|20078.3|0
1746470700000|2025-05-05 18:45:00|20112.8|20087.8|20105.8|20080.8|20112.8|20087.8|20099.4|20074.4|0
1746471000000|2025-05-05 18:50:00|20104.8|20079.8|20091|20066|20106.6|20081.6|20090.5|20065.5|0
1746471300000|2025-05-05 18:55:00|20091.4|20066.4|20074.6|20049.6|20091.6|20066.6|20072.4|20047.4|0
1746471600000|2025-05-05 19:00:00|20074.7|20049.7|20066.4|20041.4|20076.3|20051.3|20049.1|20024.1|0
1746471900000|2025-05-05 19:05:00|20068.9|20043.9|20057.8|20032.8|20077.1|20052.1|20055.2|20030.2|0
1746472200000|2025-05-05 19:10:00|20058.2|20033.2|20053.4|20028.4|20062.3|20037.3|20045.7|20020.7|0
1746472500000|2025-05-05 19:15:00|20053.2|20028.2|20055.5|20030.5|20067.9|20042.9|20053.2|20028.2|0
1746472800000|2025-05-05 19:20:00|20057.4|20032.4|20036.5|20011.5|20059.3|20034.3|20034.1|20009.1|0
1746473100000|2025-05-05 19:25:00|20036.4|20011.4|20037.1|20012.1|20046.8|20021.8|20030|20005|0
1746473400000|2025-05-05 19:30:00|20037.6|20012.6|20043.1|20018.1|20045.4|20020.4|20032.3|20007.3|0
1746473700000|2025-05-05 19:35:00|20040.9|20015.9|20049.3|20024.3|20063.1|20038.1|20040.9|20015.9|0
1746474000000|2025-05-05 19:40:00|20048.2|20023.2|20033|20008|20057.3|20032.3|20022.7|19997.7|0
1746474300000|2025-05-05 19:45:00|20032.7|20007.7|20019.5|19994.5|20032.7|20007.7|20003.3|19978.3|0
1746474600000|2025-05-05 19:50:00|20027.1|20002.1|19980.6|19955.6|20027.1|20002.1|19970.9|19945.9|0
1746474900000|2025-05-05 19:55:00|19983.7|19958.7|19988.3|19963.3|19988.8|19963.8|19973.2|19948.2|0
1746475200000|2025-05-05 20:00:00|19988|19963|19954|19929|19992.3|19967.3|19951.5|19926.5|0
1746475500000|2025-05-05 20:05:00|19952.3|19927.3|19947.8|19922.8|19984|19959|19939.8|19914.8|0
1746475800000|2025-05-05 20:10:00|19947.5|19922.5|19960|19935|19963.3|19938.3|19947.5|19922.5|0
1746476100000|2025-05-05 20:15:00|19957.8|19932.8|19951.8|19926.8|19960.3|19935.3|19949.3|19924.3|0
1746476400000|2025-05-05 20:20:00|19950.8|19925.8|19946|19921|19961.5|19936.5|19943.3|19918.3|0
1746476700000|2025-05-05 20:25:00|19945.8|19920.8|19938.5|19913.5|19948.8|19923.8|19934.5|19909.5|0
1746477000000|2025-05-05 20:30:00|19938.8|19913.8|19927|19902|19942.3|19917.3|19926.5|19901.5|0
1746477300000|2025-05-05 20:35:00|19927.5|19902.5|19948|19923|19948|19923|19925.5|19900.5|0
1746477600000|2025-05-05 20:40:00|19948.5|19923.5|19951.3|19926.3|19954.8|19929.8|19946.3|19921.3|0
1746477900000|2025-05-05 20:45:00|19950.5|19925.5|19956.8|19931.8|19965.5|19940.5|19950.5|19925.5|0
1746478200000|2025-05-05 20:50:00|19955.8|19930.8|19959|19934|19966|19941|19955.3|19930.3|0
1746478500000|2025-05-05 20:55:00|19958.5|19933.5|19964.5|19939.5|19964.8|19939.8|19955|19930|0
1746478800000|2025-05-05 21:00:00|19964.6|19939.6|19962.2|19937.2|19965.9|19940.9|19960.5|19935.5|0
1746479100000|2025-05-05 21:05:00|19962.8|19937.8|19959.4|19934.4|19962.8|19937.8|19959.3|19934.3|0
1746479400000|2025-05-05 21:10:00|19959.9|19934.9|19954.9|19929.9|19960.5|19935.5|19954.5|19929.5|0
1746479700000|2025-05-05 21:15:00|19954.6|19929.6|19952.3|19927.3|19956.4|19931.4|19947.6|19922.6|0
1746480000000|2025-05-05 21:20:00|19952|19927|19954.1|19929.1|19955.6|19930.6|19951.5|19926.5|0
1746480300000|2025-05-05 21:25:00|19954|19929|19954.6|19929.6|19958.7|19933.7|19954|19929|0
1746480600000|2025-05-05 21:30:00|19954.7|19929.7|19957.3|19932.3|19959.7|19934.7|19954.7|19929.7|0
1746480900000|2025-05-05 21:35:00|19958.2|19933.2|19956|19931|19959.7|19934.7|19956|19931|0
1746481200000|2025-05-05 21:40:00|19956.1|19931.1|19959.1|19934.1|19959.3|19934.3|19952.4|19927.4|0
1746481500000|2025-05-05 21:45:00|19959|19934|19955.2|19930.2|19960.1|19935.1|19954.3|19929.3|0
1746481800000|2025-05-05 21:50:00|19955.1|19930.1|19954.9|19929.9|19957.2|19932.2|19954.9|19929.9|0
1746482100000|2025-05-05 21:55:00|19954.8|19929.8|19954.4|19929.4|19958.6|19933.6|19953.3|19928.3|0
1746482400000|2025-05-05 22:00:00|19934.8|19909.8|19946.4|19921.4|19956.2|19931.2|19934.8|19909.8|0
1746482700000|2025-05-05 22:05:00|19946.3|19921.3|19951.1|19926.1|19953.9|19928.9|19938.4|19913.4|0
1746483000000|2025-05-05 22:10:00|19951.2|19926.2|19954.7|19929.7|19954.8|19929.8|19946.7|19921.7|0
1746483300000|2025-05-05 22:15:00|19954.2|19929.2|19959.6|19934.6|19962.1|19937.1|19954.2|19929.2|0
1746483600000|2025-05-05 22:20:00|19959.8|19934.8|19953.7|19928.7|19960.1|19935.1|19952.7|19927.7|0
1746483900000|2025-05-05 22:25:00|19953.6|19928.6|19954.6|19929.6|19955.7|19930.7|19951.8|19926.8|0
1746484200000|2025-05-05 22:30:00|19955.4|19930.4|19955.1|19930.1|19958.2|19933.2|19948.3|19923.3|0
1746484500000|2025-05-05 22:35:00|19954.8|19929.8|19957.4|19932.4|19958.8|19933.8|19951.2|19926.2|0
1746484800000|2025-05-05 22:40:00|19957.3|19932.3|19950.4|19925.4|19957.3|19932.3|19950.3|19925.3|0
1746485100000|2025-05-05 22:45:00|19950.2|19925.2|19943.4|19918.4|19951.8|19926.8|19941.4|19916.4|0
1746485400000|2025-05-05 22:50:00|19943.6|19918.6|19942.6|19917.6|19946.3|19921.3|19941.2|19916.2|0
1746485700000|2025-05-05 22:55:00|19942.7|19917.7|19942.9|19917.9|19945.3|19920.3|19941.6|19916.6|0
1746486000000|2025-05-05 23:00:00|19943.2|19918.2|19946.4|19921.4|19947.7|19922.7|19941.8|19916.8|0
1746486300000|2025-05-05 23:05:00|19946.7|19921.7|19951.1|19926.1|19953.6|19928.6|19940.4|19915.4|0
1746486600000|2025-05-05 23:10:00|19950.9|19925.9|19953.7|19928.7|19954.4|19929.4|19949.9|19924.9|0
1746486900000|2025-05-05 23:15:00|19953.8|19928.8|19954.7|19929.7|19957.4|19932.4|19952.4|19927.4|0
1746487200000|2025-05-05 23:20:00|19953.8|19928.8|19956.9|19931.9|19959.9|19934.9|19949.6|19924.6|0
1746487500000|2025-05-05 23:25:00|19957.1|19932.1|19950.2|19925.2|19957.2|19932.2|19949.9|19924.9|0
1746487800000|2025-05-05 23:30:00|19950.1|19925.1|19945.6|19920.6|19950.1|19925.1|19939.1|19914.1|0
1746488100000|2025-05-05 23:35:00|19945.3|19920.3|19949.7|19924.7|19951.9|19926.9|19938.3|19913.3|0
1746488400000|2025-05-05 23:40:00|19949.2|19924.2|19949.6|19924.6|19950.4|19925.4|19946.7|19921.7|0
1746488700000|2025-05-05 23:45:00|19949.7|19924.7|19950.9|19925.9|19954.3|19929.3|19947.3|19922.3|0
1746489000000|2025-05-05 23:50:00|19950.6|19925.6|19938.1|19913.1|19951.4|19926.4|19935.6|19910.6|0
1746489300000|2025-05-05 23:55:00|19937.9|19912.9|19934.4|19909.4|19939.9|19914.9|19931.8|19906.8|0
1746489600000|2025-05-06 00:00:00|19934.6|19909.6|19937.2|19912.2|19941.9|19916.9|19930.4|19905.4|0
1746489900000|2025-05-06 00:05:00|19937.4|19912.4|19952.4|19927.4|19955.3|19930.3|19937.4|19912.4|0
1746490200000|2025-05-06 00:10:00|19952.6|19927.6|19940.2|19915.2|19953.8|19928.8|19936.7|19911.7|0
1746490500000|2025-05-06 00:15:00|19939.7|19914.7|19920.7|19895.7|19944.7|19919.7|19919.6|19894.6|0
1746490800000|2025-05-06 00:20:00|19920.3|19895.3|19911.7|19886.7|19922.9|19897.9|19911.1|19886.1|0
1746491100000|2025-05-06 00:25:00|19910.9|19885.9|19922.8|19897.8|19922.8|19897.8|19908.1|19883.1|0
1746491400000|2025-05-06 00:30:00|19923.1|19898.1|19926.9|19901.9|19933.1|19908.1|19915.9|19890.9|0
1746491700000|2025-05-06 00:35:00|19928.1|19903.1|19911.3|19886.3|19928.6|19903.6|19907.6|19882.6|0
1746492000000|2025-05-06 00:40:00|19911.6|19886.6|19908.8|19883.8|19914.9|19889.9|19901.9|19876.9|0
1746492300000|2025-05-06 00:45:00|19908.9|19883.9|19907.2|19882.2|19915.2|19890.2|19903.3|19878.3|0
1746492600000|2025-05-06 00:50:00|19907.1|19882.1|19915.2|19890.2|19918.2|19893.2|19905.4|19880.4|0
1746492900000|2025-05-06 00:55:00|19915.1|19890.1|19919.3|19894.3|19921.6|19896.6|19912.7|19887.7|0
1746493200000|2025-05-06 01:00:00|19919.4|19894.4|19916.9|19891.9|19921.8|19896.8|19912.2|19887.2|0
1746493500000|2025-05-06 01:05:00|19916.7|19891.7|19911.6|19886.6|19916.7|19891.7|19903.6|19878.6|0
1746493800000|2025-05-06 01:10:00|19911.4|19886.4|19920.6|19895.6|19921.3|19896.3|19909.3|19884.3|0
1746494100000|2025-05-06 01:15:00|19920.7|19895.7|19917.6|19892.6|19921.9|19896.9|19910.6|19885.6|0
1746494400000|2025-05-06 01:20:00|19917.4|19892.4|19915.9|19890.9|19929.4|19904.4|19914.8|19889.8|0
1746494700000|2025-05-06 01:25:00|19915.3|19890.3|19906.6|19881.6|19917.9|19892.9|19906.2|19881.2|0
1746495000000|2025-05-06 01:30:00|19906.8|19881.8|19901.9|19876.9|19910.8|19885.8|19900.2|19875.2|0
1746495300000|2025-05-06 01:35:00|19903.4|19878.4|19886.4|19861.4|19905.6|19880.6|19883.9|19858.9|0
1746495600000|2025-05-06 01:40:00|19886.8|19861.8|19885.9|19860.9|19891.2|19866.2|19880.9|19855.9|0
1746495900000|2025-05-06 01:45:00|19885.8|19860.8|19883.4|19858.4|19892.7|19867.7|19881.2|19856.2|0
1746496200000|2025-05-06 01:50:00|19883.7|19858.7|19889.4|19864.4|19892.4|19867.4|19879.2|19854.2|0
1746496500000|2025-05-06 01:55:00|19889.9|19864.9|19884.4|19859.4|19893.8|19868.8|19884.4|19859.4|0
1746496800000|2025-05-06 02:00:00|19884.6|19859.6|19892.6|19867.6|19896.9|19871.9|19878.1|19853.1|0
1746497100000|2025-05-06 02:05:00|19891.9|19866.9|19873.2|19848.2|19893.9|19868.9|19870.4|19845.4|0
1746497400000|2025-05-06 02:10:00|19872.7|19847.7|19873.9|19848.9|19875.6|19850.6|19870.7|19845.7|0
1746497700000|2025-05-06 02:15:00|19874.1|19849.1|19873.4|19848.4|19874.2|19849.2|19866.3|19841.3|0
1746498000000|2025-05-06 02:20:00|19873.6|19848.6|19870.9|19845.9|19875.3|19850.3|19867.8|19842.8|0
1746498300000|2025-05-06 02:25:00|19871.4|19846.4|19870.4|19845.4|19873.1|19848.1|19863.6|19838.6|0
1746498600000|2025-05-06 02:30:00|19871.4|19846.4|19873.9|19848.9|19873.9|19848.9|19866.3|19841.3|0
1746498900000|2025-05-06 02:35:00|19873.7|19848.7|19882.9|19857.9|19884.9|19859.9|19871.3|19846.3|0
1746499200000|2025-05-06 02:40:00|19883.3|19858.3|19878.6|19853.6|19884.3|19859.3|19877.4|19852.4|0
1746499500000|2025-05-06 02:45:00|19878.2|19853.2|19883.9|19858.9|19885.2|19860.2|19878.2|19853.2|0
1746499800000|2025-05-06 02:50:00|19885.8|19860.8|19883.7|19858.7|19888.3|19863.3|19880.9|19855.9|0
1746500100000|2025-05-06 02:55:00|19883.8|19858.8|19882.1|19857.1|19885.2|19860.2|19879.1|19854.1|0
1746500400000|2025-05-06 03:00:00|19880.7|19855.7|19869.4|19844.4|19882.2|19857.2|19868.8|19843.8|0
1746500700000|2025-05-06 03:05:00|19868.4|19843.4|19861.3|19836.3|19870.4|19845.4|19858.9|19833.9|0
1746501000000|2025-05-06 03:10:00|19861.6|19836.6|19870.8|19845.8|19871.7|19846.7|19860.4|19835.4|0
1746501300000|2025-05-06 03:15:00|19870.6|19845.6|19877.7|19852.7|19878.2|19853.2|19869.9|19844.9|0
1746501600000|2025-05-06 03:20:00|19878.4|19853.4|19889.3|19864.3|19890.1|19865.1|19877.9|19852.9|0
1746501900000|2025-05-06 03:25:00|19889.2|19864.2|19888.7|19863.7|19894.8|19869.8|19888.7|19863.7|0
1746502200000|2025-05-06 03:30:00|19888.6|19863.6|19900.7|19875.7|19904.1|19879.1|19887.2|19862.2|0
1746502500000|2025-05-06 03:35:00|19900.8|19875.8|19905.8|19880.8|19908.8|19883.8|19900.2|19875.2|0
1746502800000|2025-05-06 03:40:00|19906.2|19881.2|19906.1|19881.1|19911.2|19886.2|19903.4|19878.4|0
1746503100000|2025-05-06 03:45:00|19905.8|19880.8|19907.4|19882.4|19910.3|19885.3|19905.4|19880.4|0
1746503400000|2025-05-06 03:50:00|19907.6|19882.6|19907.7|19882.7|19913.8|19888.8|19905.6|19880.6|0
1746503700000|2025-05-06 03:55:00|19907.6|19882.6|19913.3|19888.3|19914.1|19889.1|19904.6|19879.6|0
1746504000000|2025-05-06 04:00:00|19913.2|19888.2|19913.1|19888.1|19915.4|19890.4|19908.9|19883.9|0
1746504300000|2025-05-06 04:05:00|19913.4|19888.4|19903.1|19878.1|19917.4|19892.4|19903.1|19878.1|0
1746504600000|2025-05-06 04:10:00|19902.7|19877.7|19900.3|19875.3|19905.8|19880.8|19899.6|19874.6|0
1746504900000|2025-05-06 04:15:00|19901.3|19876.3|19903.9|19878.9|19905.8|19880.8|19900.7|19875.7|0
1746505200000|2025-05-06 04:20:00|19903.8|19878.8|19895.7|19870.7|19904.7|19879.7|19894.4|19869.4|0
1746505500000|2025-05-06 04:25:00|19895.6|19870.6|19891.3|19866.3|19896.4|19871.4|19889.9|19864.9|0
1746505800000|2025-05-06 04:30:00|19891.2|19866.2|19889.2|19864.2|19892.6|19867.6|19886.9|19861.9|0
1746506100000|2025-05-06 04:35:00|19889.3|19864.3|19887.8|19862.8|19889.7|19864.7|19885.8|19860.8|0
1746506400000|2025-05-06 04:40:00|19887.9|19862.9|19885.6|19860.6|19890.2|19865.2|19879.6|19854.6|0
1746506700000|2025-05-06 04:45:00|19885.7|19860.7|19891.4|19866.4|19891.4|19866.4|19884.9|19859.9|0
1746507000000|2025-05-06 04:50:00|19891.3|19866.3|19888.6|19863.6|19893.3|19868.3|19887.9|19862.9|0
1746507300000|2025-05-06 04:55:00|19888.9|19863.9|19898.8|19873.8|19898.8|19873.8|19888.4|19863.4|0
1746507600000|2025-05-06 05:00:00|19898.9|19873.9|19885.8|19860.8|19899.4|19874.4|19884.4|19859.4|0
1746507900000|2025-05-06 05:05:00|19885.7|19860.7|19894.4|19869.4|19895.1|19870.1|19882.3|19857.3|0
1746508200000|2025-05-06 05:10:00|19894.6|19869.6|19885.6|19860.6|19900.9|19875.9|19885.4|19860.4|0
1746508500000|2025-05-06 05:15:00|19885.4|19860.4|19877.2|19852.2|19887.2|19862.2|19875.2|19850.2|0
1746508800000|2025-05-06 05:20:00|19877.1|19852.1|19880.2|19855.2|19884.9|19859.9|19871.2|19846.2|0
1746509100000|2025-05-06 05:25:00|19880.1|19855.1|19875.1|19850.1|19880.6|19855.6|19875.1|19850.1|0
1746509400000|2025-05-06 05:30:00|19875.2|19850.2|19869.3|19844.3|19878.1|19853.1|19863.7|19838.7|0
1746509700000|2025-05-06 05:35:00|19869.4|19844.4|19873.6|19848.6|19875.3|19850.3|19869.2|19844.2|0
1746510000000|2025-05-06 05:40:00|19873.4|19848.4|19867.9|19842.9|19882.7|19857.7|19867.9|19842.9|0
1746510300000|2025-05-06 05:45:00|19868.2|19843.2|19863.4|19838.4|19870.3|19845.3|19862.4|19837.4|0
1746510600000|2025-05-06 05:50:00|19863.2|19838.2|19856.4|19831.4|19864.6|19839.6|19856.3|19831.3|0
1746510900000|2025-05-06 05:55:00|19856.7|19831.7|19849.1|19824.1|19862.8|19837.8|19839.8|19814.8|0
1746511200000|2025-05-06 06:00:00|19848.4|19823.4|19857.7|19832.7|19860.9|19835.9|19844.6|19819.6|0
1746511500000|2025-05-06 06:05:00|19857.4|19832.4|19868.9|19843.9|19871.1|19846.1|19857.4|19832.4|0
1746511800000|2025-05-06 06:10:00|19868.8|19843.8|19869.1|19844.1|19870.7|19845.7|19864.9|19839.9|0
1746512100000|2025-05-06 06:15:00|19869.2|19844.2|19873.4|19848.4|19876.8|19851.8|19863.4|19838.4|0
1746512400000|2025-05-06 06:20:00|19873.3|19848.3|19872.1|19847.1|19874.9|19849.9|19862.6|19837.6|0
1746512700000|2025-05-06 06:25:00|19872.4|19847.4|19882.6|19857.6|19883.1|19858.1|19872.1|19847.1|0
1746513000000|2025-05-06 06:30:00|19884.1|19859.1|19884.6|19859.6|19885.7|19860.7|19874.3|19849.3|0
1746513300000|2025-05-06 06:35:00|19883.7|19858.7|19880.3|19855.3|19890.6|19865.6|19878.7|19853.7|0
1746513600000|2025-05-06 06:40:00|19880.2|19855.2|19875.6|19850.6|19880.2|19855.2|19870.6|19845.6|0
1746513900000|2025-05-06 06:45:00|19875.4|19850.4|19883.8|19858.8|19883.8|19858.8|19872.8|19847.8|0
1746514200000|2025-05-06 06:50:00|19883.7|19858.7|19879.8|19854.8|19885.9|19860.9|19878.4|19853.4|0
1746514500000|2025-05-06 06:55:00|19880.6|19855.6|19887.4|19862.4|19889.4|19864.4|19877.4|19852.4|0
1746514800000|2025-05-06 07:00:00|19888.3|19863.3|19894.6|19869.6|19900.2|19875.2|19874.7|19849.7|0
1746515100000|2025-05-06 07:05:00|19895.8|19870.8|19882.3|19857.3|19896.7|19871.7|19877.6|19852.6|0
1746515400000|2025-05-06 07:10:00|19883.1|19858.1|19871.8|19846.8|19883.2|19858.2|19867.1|19842.1|0
1746515700000|2025-05-06 07:15:00|19871.3|19846.3|19864.6|19839.6|19881.8|19856.8|19863.4|19838.4|0
1746516000000|2025-05-06 07:20:00|19866.1|19841.1|19872.3|19847.3|19875.8|19850.8|19865.6|19840.6|0
1746516300000|2025-05-06 07:25:00|19873.6|19848.6|19852.7|19827.7|19873.6|19848.6|19848.2|19823.2|0
1746516600000|2025-05-06 07:30:00|19852.8|19827.8|19848.4|19823.4|19859.4|19834.4|19845.3|19820.3|0
1746516900000|2025-05-06 07:35:00|19848.6|19823.6|19831.9|19806.9|19852.1|19827.1|19831.4|19806.4|0
1746517200000|2025-05-06 07:40:00|19831.8|19806.8|19830.2|19805.2|19837.2|19812.2|19822.4|19797.4|0
1746517500000|2025-05-06 07:45:00|19828.4|19803.4|19841.9|19816.9|19852.4|19827.4|19825.8|19800.8|0
1746517800000|2025-05-06 07:50:00|19841.8|19816.8|19826.4|19801.4|19844.1|19819.1|19826.4|19801.4|0
1746518100000|2025-05-06 07:55:00|19826.6|19801.6|19827.8|19802.8|19843.2|19818.2|19821.1|19796.1|0
1746518400000|2025-05-06 08:00:00|19828.2|19803.2|19811.1|19786.1|19835.2|19810.2|19801.6|19776.6|0
1746518700000|2025-05-06 08:05:00|19810.3|19785.3|19824.8|19799.8|19829.4|19804.4|19808.9|19783.9|0
1746519000000|2025-05-06 08:10:00|19825.1|19800.1|19806.2|19781.2|19825.9|19800.9|19798.1|19773.1|0
1746519300000|2025-05-06 08:15:00|19805.6|19780.6|19781.9|19756.9|19808.2|19783.2|19779.7|19754.7|0
1746519600000|2025-05-06 08:20:00|19780.7|19755.7|19773.8|19748.8|19780.7|19755.7|19762.4|19737.4|0
1746519900000|2025-05-06 08:25:00|19773.3|19748.3|19764.9|19739.9|19785.3|19760.3|19762.4|19737.4|0
1746520200000|2025-05-06 08:30:00|19765.2|19740.2|19782.2|19757.2|19782.7|19757.7|19758.6|19733.6|0
1746520500000|2025-05-06 08:35:00|19781.7|19756.7|19784.3|19759.3|19789.8|19764.8|19779.1|19754.1|0
1746520800000|2025-05-06 08:40:00|19784.4|19759.4|19801.3|19776.3|19803.8|19778.8|19781.4|19756.4|0
1746521100000|2025-05-06 08:45:00|19801.7|19776.7|19797.2|19772.2|19809.6|19784.6|19797.1|19772.1|0
1746521400000|2025-05-06 08:50:00|19797.4|19772.4|19796.9|19771.9|19806.6|19781.6|19793.2|19768.2|0
1746521700000|2025-05-06 08:55:00|19795.6|19770.6|19798.8|19773.8|19802.6|19777.6|19788.6|19763.6|0
1746522000000|2025-05-06 09:00:00|19799.2|19774.2|19778.9|19753.9|19801.9|19776.9|19776.2|19751.2|0
1746522300000|2025-05-06 09:05:00|19778.6|19753.6|19777.7|19752.7|19793.4|19768.4|19775.3|19750.3|0
1746522600000|2025-05-06 09:10:00|19777.8|19752.8|19771.2|19746.2|19784.7|19759.7|19764.2|19739.2|0
1746522900000|2025-05-06 09:15:00|19770.7|19745.7|19767.4|19742.4|19771.9|19746.9|19763.1|19738.1|0
1746523200000|2025-05-06 09:20:00|19767.3|19742.3|19758.1|19733.1|19769.4|19744.4|19756.8|19731.8|0
1746523500000|2025-05-06 09:25:00|19758.2|19733.2|19766.3|19741.3|19767.2|19742.2|19756.4|19731.4|0
1746523800000|2025-05-06 09:30:00|19767.1|19742.1|19778.3|19753.3|19781.6|19756.6|19766.2|19741.2|0
1746524100000|2025-05-06 09:35:00|19779.1|19754.1|19759.6|19734.6|19783.7|19758.7|19759.6|19734.6|0
1746524400000|2025-05-06 09:40:00|19759.8|19734.8|19759.4|19734.4|19764.8|19739.8|19755.4|19730.4|0
1746524700000|2025-05-06 09:45:00|19759.9|19734.9|19758.8|19733.8|19761.6|19736.6|19751.6|19726.6|0
1746525000000|2025-05-06 09:50:00|19758.9|19733.9|19778.3|19753.3|19779.7|19754.7|19751.2|19726.2|0
1746525300000|2025-05-06 09:55:00|19782.4|19757.4|19792.6|19767.6|19794.4|19769.4|19780.6|19755.6|0
1746525600000|2025-05-06 10:00:00|19791.9|19766.9|19788.2|19763.2|19795.3|19770.3|19783.4|19758.4|0
1746525900000|2025-05-06 10:05:00|19788.3|19763.3|19788.7|19763.7|19795.9|19770.9|19787.6|19762.6|0
1746526200000|2025-05-06 10:10:00|19788.6|19763.6|19792.2|19767.2|19794.4|19769.4|19779.3|19754.3|0
1746526500000|2025-05-06 10:15:00|19792.4|19767.4|19793.6|19768.6|19798.4|19773.4|19790.1|19765.1|0
1746526800000|2025-05-06 10:20:00|19793.2|19768.2|19795.3|19770.3|19795.9|19770.9|19789.4|19764.4|0
1746527100000|2025-05-06 10:25:00|19795.6|19770.6|19794.1|19769.1|19797.7|19772.7|19790.3|19765.3|0
1746527400000|2025-05-06 10:30:00|19793.9|19768.9|19802.7|19777.7|19802.8|19777.8|19792.2|19767.2|0
1746527700000|2025-05-06 10:35:00|19802.2|19777.2|19816.3|19791.3|19818.6|19793.6|19802.1|19777.1|0
1746528000000|2025-05-06 10:40:00|19816.8|19791.8|19800.1|19775.1|19818.2|19793.2|19799.6|19774.6|0
1746528300000|2025-05-06 10:45:00|19799.7|19774.7|19806.3|19781.3|19809.7|19784.7|19799.4|19774.4|0
1746528600000|2025-05-06 10:50:00|19806.4|19781.4|19802.7|19777.7|19811.9|19786.9|19794.8|19769.8|0
1746528900000|2025-05-06 10:55:00|19803.8|19778.8|19818.4|19793.4|19818.4|19793.4|19800.6|19775.6|0
1746529200000|2025-05-06 11:00:00|19818.8|19793.8|19830.4|19805.4|19831.2|19806.2|19818.8|19793.8|0
1746529500000|2025-05-06 11:05:00|19830.3|19805.3|19826.2|19801.2|19832.7|19807.7|19824.2|19799.2|0
1746529800000|2025-05-06 11:10:00|19826.3|19801.3|19814.9|19789.9|19831.2|19806.2|19813.7|19788.7|0
1746530100000|2025-05-06 11:15:00|19815.9|19790.9|19805.9|19780.9|19815.9|19790.9|19804.4|19779.4|0
1746530400000|2025-05-06 11:20:00|19806.2|19781.2|19775.6|19750.6|19808.8|19783.8|19773.7|19748.7|0
1746530700000|2025-05-06 11:25:00|19776.9|19751.9|19770.8|19745.8|19783.2|19758.2|19760.6|19735.6|0
1746531000000|2025-05-06 11:30:00|19771.4|19746.4|19776.2|19751.2|19777.6|19752.6|19761.8|19736.8|0
1746531300000|2025-05-06 11:35:00|19775.8|19750.8|19791.9|19766.9|19799.7|19774.7|19775.8|19750.8|0
1746531600000|2025-05-06 11:40:00|19792.1|19767.1|19784.6|19759.6|19796.7|19771.7|19777.6|19752.6|0
1746531900000|2025-05-06 11:45:00|19784.1|19759.1|19768.2|19743.2|19786.9|19761.9|19766.6|19741.6|0
1746532200000|2025-05-06 11:50:00|19768.7|19743.7|19745.3|19720.3|19772.9|19747.9|19732.3|19707.3|0
1746532500000|2025-05-06 11:55:00|19745.2|19720.2|19765.3|19740.3|19766.7|19741.7|19742.6|19717.6|0
1746532800000|2025-05-06 12:00:00|19765.9|19740.9|19776.4|19751.4|19779.8|19754.8|19763.1|19738.1|0
1746533100000|2025-05-06 12:05:00|19776.3|19751.3|19767.9|19742.9|19779.8|19754.8|19766.9|19741.9|0
1746533400000|2025-05-06 12:10:00|19768.2|19743.2|19774.3|19749.3|19774.9|19749.9|19751.3|19726.3|0
1746533700000|2025-05-06 12:15:00|19773.6|19748.6|19768.2|19743.2|19774.6|19749.6|19761.9|19736.9|0
1746534000000|2025-05-06 12:20:00|19767.2|19742.2|19759.7|19734.7|19770.6|19745.6|19758.3|19733.3|0
1746534300000|2025-05-06 12:25:00|19759.6|19734.6|19757.2|19732.2|19764.2|19739.2|19751.2|19726.2|0
1746534600000|2025-05-06 12:30:00|19756.7|19731.7|19738.7|19713.7|19757.1|19732.1|19734.8|19709.8|0
1746534900000|2025-05-06 12:35:00|19736.2|19711.2|19734.8|19709.8|19745.4|19720.4|19732.3|19707.3|0
1746535200000|2025-05-06 12:40:00|19734.9|19709.9|19732.4|19707.4|19742.2|19717.2|19729.4|19704.4|0
1746535500000|2025-05-06 12:45:00|19732.7|19707.7|19755.8|19730.8|19758.2|19733.2|19730.3|19705.3|0
1746535800000|2025-05-06 12:50:00|19756.6|19731.6|19758.9|19733.9|19762.6|19737.6|19752.6|19727.6|0
1746536100000|2025-05-06 12:55:00|19759.8|19734.8|19766.4|19741.4|19772.2|19747.2|19759.8|19734.8|0
1746536400000|2025-05-06 13:00:00|19765.3|19740.3|19755.2|19730.2|19769.8|19744.8|19753.8|19728.8|0
1746536700000|2025-05-06 13:05:00|19756.2|19731.2|19743.7|19718.7|19756.2|19731.2|19738.7|19713.7|0
1746537000000|2025-05-06 13:10:00|19743.6|19718.6|19732.7|19707.7|19743.7|19718.7|19732.1|19707.1|0
1746537300000|2025-05-06 13:15:00|19734.4|19709.4|19741.7|19716.7|19741.8|19716.8|19721.8|19696.8|0
1746537600000|2025-05-06 13:20:00|19740.1|19715.1|19723.4|19698.4|19741.4|19716.4|19722.4|19697.4|0
1746537900000|2025-05-06 13:25:00|19720.2|19695.2|19722.3|19697.3|19722.8|19697.8|19710.4|19685.4|0
1746538200000|2025-05-06 13:30:00|19721.3|19696.3|19762.6|19737.6|19768.7|19743.7|19707.4|19682.4|0
1746538500000|2025-05-06 13:35:00|19762.1|19737.1|19788.6|19763.6|19789.2|19764.2|19748.5|19723.5|0
1746538800000|2025-05-06 13:40:00|19787.8|19762.8|19772.6|19747.6|19788.6|19763.6|19765.6|19740.6|0
1746539100000|2025-05-06 13:45:00|19773.8|19748.8|19726.1|19701.1|19787.6|19762.6|19724.3|19699.3|0
1746539400000|2025-05-06 13:50:00|19726.7|19701.7|19681.2|19656.2|19727.4|19702.4|19677.3|19652.3|0
1746539700000|2025-05-06 13:55:00|19682.3|19657.3|19685.1|19660.1|19709.2|19684.2|19675.4|19650.4|0
1746540000000|2025-05-06 14:00:00|19685.8|19660.8|19720.1|19695.1|19728.5|19703.5|19668|19643|0
1746540300000|2025-05-06 14:05:00|19720.8|19695.8|19748.2|19723.2|19752.5|19727.5|19711.4|19686.4|0
1746540600000|2025-05-06 14:10:00|19747.1|19722.1|19743.9|19718.9|19770.7|19745.7|19739.3|19714.3|0
1746540900000|2025-05-06 14:15:00|19746.2|19721.2|19792.6|19767.6|19794.8|19769.8|19746.2|19721.2|0
1746541200000|2025-05-06 14:20:00|19794.6|19769.6|19815.4|19790.4|19832.8|19807.8|19794.6|19769.6|0
1746541500000|2025-05-06 14:25:00|19817|19792|19824.5|19799.5|19832.5|19807.5|19805.5|19780.5|0
1746541800000|2025-05-06 14:30:00|19824|19799|19831.7|19806.7|19845.7|19820.7|19805.2|19780.2|0
1746542100000|2025-05-06 14:35:00|19832.1|19807.1|19838|19813|19838|19813|19812.6|19787.6|0
1746542400000|2025-05-06 14:40:00|19837.3|19812.3|19834.8|19809.8|19840.5|19815.5|19822.8|19797.8|0
1746542700000|2025-05-06 14:45:00|19838.5|19813.5|19842|19817|19861.2|19836.2|19835.8|19810.8|0
1746543000000|2025-05-06 14:50:00|19841.1|19816.1|19824.6|19799.6|19841.2|19816.2|19816.1|19791.1|0
1746543300000|2025-05-06 14:55:00|19824.3|19799.3|19830.1|19805.1|19841.1|19816.1|19816.9|19791.9|0
1746543600000|2025-05-06 15:00:00|19832.7|19807.7|19852.8|19827.8|19856.8|19831.8|19831.8|19806.8|0
1746543900000|2025-05-06 15:05:00|19850.9|19825.9|19819.2|19794.2|19858.2|19833.2|19813.9|19788.9|0
1746544200000|2025-05-06 15:10:00|19818.4|19793.4|19836.9|19811.9|19843.9|19818.9|19815.9|19790.9|0
1746544500000|2025-05-06 15:15:00|19838.7|19813.7|19849.3|19824.3|19854.5|19829.5|19827.5|19802.5|0
1746544800000|2025-05-06 15:20:00|19848.9|19823.9|19861.5|19836.5|19867.3|19842.3|19842.3|19817.3|0
1746545100000|2025-05-06 15:25:00|19860.9|19835.9|19866.5|19841.5|19868.9|19843.9|19848.4|19823.4|0
1746545400000|2025-05-06 15:30:00|19867.7|19842.7|19873.2|19848.2|19874.9|19849.9|19843.4|19818.4|0
1746545700000|2025-05-06 15:35:00|19873.7|19848.7|19868.5|19843.5|19877.2|19852.2|19861|19836|0
1746546000000|2025-05-06 15:40:00|19871.1|19846.1|19834.4|19809.4|19873.4|19848.4|19829.2|19804.2|0
1746546300000|2025-05-06 15:45:00|19834.1|19809.1|19839.2|19814.2|19845.5|19820.5|19826|19801|0
1746546600000|2025-05-06 15:50:00|19841.7|19816.7|19821.3|19796.3|19844.2|19819.2|19815.2|19790.2|0
1746546900000|2025-05-06 15:55:00|19819.7|19794.7|19824.8|19799.8|19836.8|19811.8|19817.6|19792.6|0
1746547200000|2025-05-06 16:00:00|19824.2|19799.2|19836.1|19811.1|19841.1|19816.1|19820.6|19795.6|0
1746547500000|2025-05-06 16:05:00|19835.4|19810.4|19814.3|19789.3|19838.2|19813.2|19810.3|19785.3|0
1746547800000|2025-05-06 16:10:00|19814.1|19789.1|19931.6|19906.6|19952.5|19927.5|19813|19788|0
1746548100000|2025-05-06 16:15:00|19932.3|19907.3|19900.7|19875.7|19933.7|19908.7|19886.1|19861.1|0
1746548400000|2025-05-06 16:20:00|19901.3|19876.3|19830.2|19805.2|19908.8|19883.8|19821|19796|0
1746548700000|2025-05-06 16:25:00|19830.7|19805.7|19833|19808|19848.1|19823.1|19826.7|19801.7|0
1746549000000|2025-05-06 16:30:00|19832.2|19807.2|19848.6|19823.6|19856.3|19831.3|19825.9|19800.9|0
1746549300000|2025-05-06 16:35:00|19849.3|19824.3|19852.1|19827.1|19872.2|19847.2|19840.6|19815.6|0
1746549600000|2025-05-06 16:40:00|19850.7|19825.7|19826.3|19801.3|19863.1|19838.1|19819.8|19794.8|0
1746549900000|2025-05-06 16:45:00|19826.1|19801.1|19823.1|19798.1|19832.6|19807.6|19810.4|19785.4|0
1746550200000|2025-05-06 16:50:00|19822.7|19797.7|19810.9|19785.9|19822.7|19797.7|19797.1|19772.1|0
1746550500000|2025-05-06 16:55:00|19812.1|19787.1|19791.3|19766.3|19819.8|19794.8|19788.4|19763.4|0
1746550800000|2025-05-06 17:00:00|19794|19769|19811.1|19786.1|19837.3|19812.3|19790.9|19765.9|0
1746551100000|2025-05-06 17:05:00|19810|19785|19833.5|19808.5|19845.9|19820.9|19810|19785|0
1746551400000|2025-05-06 17:10:00|19833.8|19808.8|19826.8|19801.8|19838.8|19813.8|19815.5|19790.5|0
1746551700000|2025-05-06 17:15:00|19828.8|19803.8|19834.5|19809.5|19841.8|19816.8|19825.9|19800.9|0
1746552000000|2025-05-06 17:20:00|19832.8|19807.8|19795.3|19770.3|19833.2|19808.2|19787.2|19762.2|0
1746552300000|2025-05-06 17:25:00|19794.3|19769.3|19808.7|19783.7|19817.3|19792.3|19786.5|19761.5|0
1746552600000|2025-05-06 17:30:00|19808.2|19783.2|19821.8|19796.8|19826.2|19801.2|19804.9|19779.9|0
1746552900000|2025-05-06 17:35:00|19822.5|19797.5|19788.8|19763.8|19828.8|19803.8|19788.7|19763.7|0
1746553200000|2025-05-06 17:40:00|19791|19766|19772.1|19747.1|19792.1|19767.1|19765.7|19740.7|0
1746553500000|2025-05-06 17:45:00|19770.7|19745.7|19771.3|19746.3|19776.5|19751.5|19764.1|19739.1|0
1746553800000|2025-05-06 17:50:00|19772.5|19747.5|19780.9|19755.9|19789.5|19764.5|19767.5|19742.5|0
1746554100000|2025-05-06 17:55:00|19781.2|19756.2|19773.5|19748.5|19786.9|19761.9|19767.9|19742.9|0
1746554400000|2025-05-06 18:00:00|19772.6|19747.6|19800.6|19775.6|19822.3|19797.3|19771.4|19746.4|0
1746554700000|2025-05-06 18:05:00|19799.6|19774.6|19798.3|19773.3|19800.8|19775.8|19778.8|19753.8|0
1746555000000|2025-05-06 18:10:00|19796.8|19771.8|19795.8|19770.8|19799.2|19774.2|19776.1|19751.1|0
1746555300000|2025-05-06 18:15:00|19795.7|19770.7|19829.3|19804.3|19830.1|19805.1|19795.6|19770.6|0
1746555600000|2025-05-06 18:20:00|19827.5|19802.5|19841.9|19816.9|19843.1|19818.1|19821.1|19796.1|0
1746555900000|2025-05-06 18:25:00|19841.5|19816.5|19852.4|19827.4|19857.1|19832.1|19840.6|19815.6|0
1746556200000|2025-05-06 18:30:00|19851.1|19826.1|19852.6|19827.6|19858.1|19833.1|19849|19824|0
1746556500000|2025-05-06 18:35:00|19849.8|19824.8|19850.7|19825.7|19854.1|19829.1|19834.7|19809.7|0
1746556800000|2025-05-06 18:40:00|19849.4|19824.4|19844.1|19819.1|19863.7|19838.7|19841.1|19816.1|0
1746557100000|2025-05-06 18:45:00|19844.3|19819.3|19850.6|19825.6|19855.2|19830.2|19840.6|19815.6|0
1746557400000|2025-05-06 18:50:00|19849.4|19824.4|19860.8|19835.8|19861.8|19836.8|19830.5|19805.5|0
1746557700000|2025-05-06 18:55:00|19860.3|19835.3|19876.9|19851.9|19877.6|19852.6|19856.8|19831.8|0
1746558000000|2025-05-06 19:00:00|19874.6|19849.6|19869.8|19844.8|19881|19856|19862.6|19837.6|0
1746558300000|2025-05-06 19:05:00|19869.4|19844.4|19848|19823|19869.6|19844.6|19840.4|19815.4|0
1746558600000|2025-05-06 19:10:00|19847.6|19822.6|19864.6|19839.6|19869.1|19844.1|19836.8|19811.8|0
1746558900000|2025-05-06 19:15:00|19864.8|19839.8|19849.3|19824.3|19872.8|19847.8|19849.3|19824.3|0
1746559200000|2025-05-06 19:20:00|19850|19825|19857.4|19832.4|19859.5|19834.5|19845|19820|0
1746559500000|2025-05-06 19:25:00|19859.1|19834.1|19870.8|19845.8|19875.8|19850.8|19855.1|19830.1|0
1746559800000|2025-05-06 19:30:00|19874.1|19849.1|19887.1|19862.1|19893.7|19868.7|19868.8|19843.8|0
1746560100000|2025-05-06 19:35:00|19886.6|19861.6|19865.5|19840.5|19891|19866|19863.7|19838.7|0
1746560400000|2025-05-06 19:40:00|19866.7|19841.7|19886.6|19861.6|19889.1|19864.1|19864.7|19839.7|0
1746560700000|2025-05-06 19:45:00|19886.3|19861.3|19882.3|19857.3|19898.1|19873.1|19877.4|19852.4|0
1746561000000|2025-05-06 19:50:00|19884.6|19859.6|19845.2|19820.2|19884.6|19859.6|19834.5|19809.5|0
1746561300000|2025-05-06 19:55:00|19843.5|19818.5|19802.4|19777.4|19844.4|19819.4|19797.1|19772.1|0
1746561600000|2025-05-06 20:00:00|19801.6|19776.6|19797.1|19772.1|19801.9|19776.9|19780.9|19755.9|0
1746561900000|2025-05-06 20:05:00|19798.4|19773.4|19802.6|19777.6|19809.4|19784.4|19796.6|19771.6|0
1746562200000|2025-05-06 20:10:00|19802.4|19777.4|19801.4|19776.4|19809.4|19784.4|19799.4|19774.4|0
1746562500000|2025-05-06 20:15:00|19799.6|19774.6|19816.9|19791.9|19828.4|19803.4|19785.6|19760.6|0
1746562800000|2025-05-06 20:20:00|19817.9|19792.9|19802.6|19777.6|19817.9|19792.9|19799.4|19774.4|0
1746563100000|2025-05-06 20:25:00|19801.9|19776.9|19744.9|19719.9|19803.1|19778.1|19735.1|19710.1|0
1746563400000|2025-05-06 20:30:00|19745.9|19720.9|19764.6|19739.6|19768.4|19743.4|19742.6|19717.6|0
1746563700000|2025-05-06 20:35:00|19764.4|19739.4|19777.9|19752.9|19781.1|19756.1|19749.6|19724.6|0
1746564000000|2025-05-06 20:40:00|19777.6|19752.6|19774.4|19749.4|19782.1|19757.1|19770.6|19745.6|0
1746564300000|2025-05-06 20:45:00|19775.1|19750.1|19774.4|19749.4|19780.6|19755.6|19773.4|19748.4|0
1746564600000|2025-05-06 20:50:00|19775.1|19750.1|19781.9|19756.9|19786.9|19761.9|19769.9|19744.9|0
1746564900000|2025-05-06 20:55:00|19781.1|19756.1|19773.3|19748.3|19781.6|19756.6|19772.1|19747.1|0
1746565200000|2025-05-06 21:00:00|19775.4|19750.4|19760.2|19735.2|19775.8|19750.8|19760.2|19735.2|0
1746565500000|2025-05-06 21:05:00|19759.1|19734.1|19750.1|19725.1|19760.5|19735.5|19745.3|19720.3|0
1746565800000|2025-05-06 21:10:00|19750.2|19725.2|19755.4|19730.4|19758.1|19733.1|19749.7|19724.7|0
1746566100000|2025-05-06 21:15:00|19755.6|19730.6|19754.3|19729.3|19762.6|19737.6|19752.1|19727.1|0
1746566400000|2025-05-06 21:20:00|19755.8|19730.8|19760|19735|19760.7|19735.7|19755.8|19730.8|0
1746566700000|2025-05-06 21:25:00|19760.2|19735.2|19755.7|19730.7|19762.2|19737.2|19755.3|19730.3|0
1746567000000|2025-05-06 21:30:00|19755.9|19730.9|19751.5|19726.5|19755.9|19730.9|19749.8|19724.8|0
1746567300000|2025-05-06 21:35:00|19751.4|19726.4|19742.5|19717.5|19753.6|19728.6|19740.8|19715.8|0
1746567600000|2025-05-06 21:40:00|19742.6|19717.6|19745|19720|19747.6|19722.6|19740.1|19715.1|0
1746567900000|2025-05-06 21:45:00|19746.9|19721.9|19741.7|19716.7|19746.9|19721.9|19741.6|19716.6|0
1746568200000|2025-05-06 21:50:00|19741.6|19716.6|19738.5|19713.5|19742.6|19717.6|19737.8|19712.8|0
1746568500000|2025-05-06 21:55:00|19738.6|19713.6|19731.8|19706.8|19738.6|19713.6|19730.3|19705.3|0
1746568800000|2025-05-06 22:00:00|19731.5|19706.5|19976.4|19951.4|20010.2|19985.2|19731.5|19706.5|0
1746569100000|2025-05-06 22:05:00|19980.1|19955.1|20016.7|19991.7|20056.7|20031.7|19979.3|19954.3|0
1746569400000|2025-05-06 22:10:00|20013.3|19988.3|19966.6|19941.6|20013.3|19988.3|19959.6|19934.6|0
1746569700000|2025-05-06 22:15:00|19964.9|19939.9|19991.7|19966.7|20012.1|19987.1|19951.2|19926.2|0
1746570000000|2025-05-06 22:20:00|19991.3|19966.3|19986.9|19961.9|20020.1|19995.1|19976.8|19951.8|0
1746570300000|2025-05-06 22:25:00|19987.7|19962.7|20014.8|19989.8|20018.4|19993.4|19984.8|19959.8|0
1746570600000|2025-05-06 22:30:00|20014.2|19989.2|19986.2|19961.2|20024.8|19999.8|19983.4|19958.4|0
1746570900000|2025-05-06 22:35:00|19985.3|19960.3|19953.6|19928.6|19985.9|19960.9|19930.7|19905.7|0
1746571200000|2025-05-06 22:40:00|19953.7|19928.7|19957.4|19932.4|19973.8|19948.8|19953.7|19928.7|0
1746571500000|2025-05-06 22:45:00|19957.9|19932.9|19980.7|19955.7|19984.4|19959.4|19953.1|19928.1|0
1746571800000|2025-05-06 22:50:00|19980.6|19955.6|20001.8|19976.8|20010.2|19985.2|19980.4|19955.4|0
1746572100000|2025-05-06 22:55:00|20000.9|19975.9|20006.6|19981.6|20007.1|19982.1|19993.2|19968.2|0
1746572400000|2025-05-06 23:00:00|20008.1|19983.1|19986.3|19961.3|20013.6|19988.6|19982.4|19957.4|0
1746572700000|2025-05-06 23:05:00|19986.9|19961.9|19963.1|19938.1|19988.8|19963.8|19960.6|19935.6|0
1746573000000|2025-05-06 23:10:00|19962.7|19937.7|19968.7|19943.7|19974.3|19949.3|19959.4|19934.4|0
1746573300000|2025-05-06 23:15:00|19967.9|19942.9|19979.6|19954.6|19981.9|19956.9|19959.2|19934.2|0
1746573600000|2025-05-06 23:20:00|19979.4|19954.4|19988.1|19963.1|19989.3|19964.3|19978.8|19953.8|0
1746573900000|2025-05-06 23:25:00|19988.2|19963.2|19981.6|19956.6|19989.9|19964.9|19979.1|19954.1|0
1746574200000|2025-05-06 23:30:00|19981.1|19956.1|19966.6|19941.6|19982.6|19957.6|19961.4|19936.4|0
1746574500000|2025-05-06 23:35:00|19966.3|19941.3|19980.1|19955.1|19981.9|19956.9|19963.9|19938.9|0
1746574800000|2025-05-06 23:40:00|19980.6|19955.6|19990.8|19965.8|19996.6|19971.6|19978.4|19953.4|0
1746575100000|2025-05-06 23:45:00|19990.2|19965.2|19990.8|19965.8|19996.7|19971.7|19979.6|19954.6|0
1746575400000|2025-05-06 23:50:00|19990.7|19965.7|19994.9|19969.9|19998.2|19973.2|19987.6|19962.6|0
1746575700000|2025-05-06 23:55:00|19994.2|19969.2|19995.7|19970.7|19999.7|19974.7|19985.6|19960.6|0
1746576000000|2025-05-07 00:00:00|19995.3|19970.3|19978.2|19953.2|20000.8|19975.8|19974.6|19949.6|0
1746576300000|2025-05-07 00:05:00|19978.6|19953.6|19959.7|19934.7|19978.6|19953.6|19953.8|19928.8|0
1746576600000|2025-05-07 00:10:00|19960.9|19935.9|19953.7|19928.7|19962.9|19937.9|19935.1|19910.1|0
1746576900000|2025-05-07 00:15:00|19950.8|19925.8|19961.8|19936.8|19962.2|19937.2|19946.1|19921.1|0
1746577200000|2025-05-07 00:20:00|19961.7|19936.7|19986.6|19961.6|19987.7|19962.7|19954.8|19929.8|0
1746577500000|2025-05-07 00:25:00|19989.1|19964.1|20006.1|19981.1|20006.2|19981.2|19983.2|19958.2|0
1746577800000|2025-05-07 00:30:00|20007.6|19982.6|20016.9|19991.9|20030.1|20005.1|20007.2|19982.2|0
1746578100000|2025-05-07 00:35:00|20016.8|19991.8|20016.8|19991.8|20021.6|19996.6|20009.2|19984.2|0
1746578400000|2025-05-07 00:40:00|20016.6|19991.6|20020.9|19995.9|20024.2|19999.2|20015.1|19990.1|0
1746578700000|2025-05-07 00:45:00|20021.9|19996.9|20023.1|19998.1|20033.6|20008.6|20014.8|19989.8|0
1746579000000|2025-05-07 00:50:00|20022.9|19997.9|20021.1|19996.1|20028.9|20003.9|20018.1|19993.1|0
1746579300000|2025-05-07 00:55:00|20020.6|19995.6|20011.2|19986.2|20022.1|19997.1|20009.1|19984.1|0
1746579600000|2025-05-07 01:00:00|20011.1|19986.1|20033.4|20008.4|20033.8|20008.8|20003.8|19978.8|0
1746579900000|2025-05-07 01:05:00|20032.3|20007.3|20010.3|19985.3|20032.3|20007.3|20009.7|19984.7|0
1746580200000|2025-05-07 01:10:00|20010.2|19985.2|20001.2|19976.2|20015.3|19990.3|19995.2|19970.2|0
1746580500000|2025-05-07 01:15:00|20002.2|19977.2|19990.9|19965.9|20003.2|19978.2|19985.8|19960.8|0
1746580800000|2025-05-07 01:20:00|19990.7|19965.7|19987.2|19962.2|19994.1|19969.1|19983.1|19958.1|0
1746581100000|2025-05-07 01:25:00|19987.4|19962.4|19988.7|19963.7|19996.1|19971.1|19978.2|19953.2|0
1746581400000|2025-05-07 01:30:00|19987.6|19962.6|19973.3|19948.3|19987.6|19962.6|19967.1|19942.1|0
1746581700000|2025-05-07 01:35:00|19973.4|19948.4|19977.6|19952.6|19981.9|19956.9|19968.7|19943.7|0
1746582000000|2025-05-07 01:40:00|19977.7|19952.7|19973.7|19948.7|19982.4|19957.4|19969.1|19944.1|0
1746582300000|2025-05-07 01:45:00|19973.9|19948.9|19980.1|19955.1|19982.1|19957.1|19962.3|19937.3|0
1746582600000|2025-05-07 01:50:00|19980.8|19955.8|19971.1|19946.1|19986.1|19961.1|19969.4|19944.4|0
1746582900000|2025-05-07 01:55:00|19970.8|19945.8|19980.7|19955.7|19984.9|19959.9|19968.3|19943.3|0
1746583200000|2025-05-07 02:00:00|19980.6|19955.6|19952.2|19927.2|19983.8|19958.8|19950.1|19925.1|0
1746583500000|2025-05-07 02:05:00|19955.3|19930.3|19947.8|19922.8|19963.4|19938.4|19943.9|19918.9|0
1746583800000|2025-05-07 02:10:00|19947.9|19922.9|19947.9|19922.9|19952.1|19927.1|19942.7|19917.7|0
1746584100000|2025-05-07 02:15:00|19948.4|19923.4|19946.3|19921.3|19951.1|19926.1|19943.8|19918.8|0
1746584400000|2025-05-07 02:20:00|19946.2|19921.2|19926.9|19901.9|19950.2|19925.2|19924.9|19899.9|0
1746584700000|2025-05-07 02:25:00|19927.4|19902.4|19925.9|19900.9|19932.3|19907.3|19912.7|19887.7|0
1746585000000|2025-05-07 02:30:00|19925.6|19900.6|19924.4|19899.4|19931.8|19906.8|19917.6|19892.6|0
1746585300000|2025-05-07 02:35:00|19923.6|19898.6|19938.6|19913.6|19943.3|19918.3|19923.6|19898.6|0
1746585600000|2025-05-07 02:40:00|19938.4|19913.4|19910.9|19885.9|19938.8|19913.8|19906.1|19881.1|0
1746585900000|2025-05-07 02:45:00|19912.1|19887.1|19917.1|19892.1|19924.1|19899.1|19906.3|19881.3|0
1746586200000|2025-05-07 02:50:00|19916.4|19891.4|19915.6|19890.6|19921.7|19896.7|19913.3|19888.3|0
1746586500000|2025-05-07 02:55:00|19915.9|19890.9|19924.3|19899.3|19927.1|19902.1|19911.8|19886.8|0
1746586800000|2025-05-07 03:00:00|19926.2|19901.2|19930.6|19905.6|19932.7|19907.7|19921.9|19896.9|0
1746587100000|2025-05-07 03:05:00|19930.7|19905.7|19931.8|19906.8|19941.2|19916.2|19926.9|19901.9|0
1746587400000|2025-05-07 03:10:00|19931.9|19906.9|19948.6|19923.6|19949.3|19924.3|19931.7|19906.7|0
1746587700000|2025-05-07 03:15:00|19947.8|19922.8|19931.6|19906.6|19949.6|19924.6|19928.6|19903.6|0
1746588000000|2025-05-07 03:20:00|19931.8|19906.8|19927.6|19902.6|19931.8|19906.8|19921.1|19896.1|0
1746588300000|2025-05-07 03:25:00|19925.8|19900.8|19924.1|19899.1|19929.3|19904.3|19923.6|19898.6|0
1746588600000|2025-05-07 03:30:00|19925.3|19900.3|19935.4|19910.4|19940.8|19915.8|19921.6|19896.6|0
1746588900000|2025-05-07 03:35:00|19935.3|19910.3|19938.8|19913.8|19946.9|19921.9|19935.1|19910.1|0
1746589200000|2025-05-07 03:40:00|19939.1|19914.1|19935.1|19910.1|19939.1|19914.1|19928.2|19903.2|0
1746589500000|2025-05-07 03:45:00|19935.2|19910.2|19938.8|19913.8|19941.8|19916.8|19933.4|19908.4|0
1746589800000|2025-05-07 03:50:00|19937.2|19912.2|19935.8|19910.8|19940.1|19915.1|19931.4|19906.4|0
1746590100000|2025-05-07 03:55:00|19934.9|19909.9|19931.7|19906.7|19938.9|19913.9|19930.2|19905.2|0
1746590400000|2025-05-07 04:00:00|19931.4|19906.4|19935.8|19910.8|19940.9|19915.9|19929.4|19904.4|0
1746590700000|2025-05-07 04:05:00|19936.2|19911.2|19946.8|19921.8|19947.8|19922.8|19931.3|19906.3|0
1746591000000|2025-05-07 04:10:00|19946.9|19921.9|19954.1|19929.1|19960.1|19935.1|19944.8|19919.8|0
1746591300000|2025-05-07 04:15:00|19951.8|19926.8|19959.9|19934.9|19960.9|19935.9|19951.8|19926.8|0
1746591600000|2025-05-07 04:20:00|19959.8|19934.8|19957.1|19932.1|19959.8|19934.8|19952.6|19927.6|0
1746591900000|2025-05-07 04:25:00|19957.2|19932.2|19948.8|19923.8|19963.7|19938.7|19948.6|19923.6|0
1746592200000|2025-05-07 04:30:00|19948.4|19923.4|19936.8|19911.8|19950.7|19925.7|19934.3|19909.3|0
1746592500000|2025-05-07 04:35:00|19936.7|19911.7|19933.8|19908.8|19940.2|19915.2|19933.1|19908.1|0
1746592800000|2025-05-07 04:40:00|19933.9|19908.9|19934.4|19909.4|19935.9|19910.9|19929.7|19904.7|0
1746593100000|2025-05-07 04:45:00|19934.6|19909.6|19935.3|19910.3|19941.1|19916.1|19932.3|19907.3|0
1746593400000|2025-05-07 04:50:00|19934.8|19909.8|19941.3|19916.3|19941.9|19916.9|19931.1|19906.1|0
1746593700000|2025-05-07 04:55:00|19941.9|19916.9|19941.1|19916.1|19943.9|19918.9|19936.1|19911.1|0
1746594000000|2025-05-07 05:00:00|19941.6|19916.6|19931.8|19906.8|19942.7|19917.7|19925.8|19900.8|0
1746594300000|2025-05-07 05:05:00|19932.3|19907.3|19925.1|19900.1|19932.8|19907.8|19917.4|19892.4|0
1746594600000|2025-05-07 05:10:00|19925.6|19900.6|19932.3|19907.3|19932.9|19907.9|19920.2|19895.2|0
1746594900000|2025-05-07 05:15:00|19932.8|19907.8|19931.9|19906.9|19935.1|19910.1|19927.4|19902.4|0
1746595200000|2025-05-07 05:20:00|19931.8|19906.8|19924.7|19899.7|19931.8|19906.8|19921.3|19896.3|0
1746595500000|2025-05-07 05:25:00|19924.6|19899.6|19918.9|19893.9|19926.3|19901.3|19911.7|19886.7|0
1746595800000|2025-05-07 05:30:00|19918.4|19893.4|19937.1|19912.1|19937.9|19912.9|19917.7|19892.7|0
1746596100000|2025-05-07 05:35:00|19937.4|19912.4|19915.8|19890.8|19937.4|19912.4|19913.6|19888.6|0
1746596400000|2025-05-07 05:40:00|19915.7|19890.7|19904.6|19879.6|19916.1|19891.1|19899.6|19874.6|0
1746596700000|2025-05-07 05:45:00|19904.2|19879.2|19902.4|19877.4|19910.9|19885.9|19900.9|19875.9|0
1746597000000|2025-05-07 05:50:00|19903.6|19878.6|19909.8|19884.8|19914.1|19889.1|19901.9|19876.9|0
1746597300000|2025-05-07 05:55:00|19909.4|19884.4|19907.3|19882.3|19911.7|19886.7|19906.3|19881.3|0
1746597600000|2025-05-07 06:00:00|19907.1|19882.1|19922.6|19897.6|19924.3|19899.3|19898.1|19873.1|0
1746597900000|2025-05-07 06:05:00|19922.9|19897.9|19925.1|19900.1|19929.2|19904.2|19908.9|19883.9|0
1746598200000|2025-05-07 06:10:00|19924.7|19899.7|19917.9|19892.9|19925.6|19900.6|19917.2|19892.2|0
1746598500000|2025-05-07 06:15:00|19918.1|19893.1|19909.2|19884.2|19919.2|19894.2|19906.9|19881.9|0
1746598800000|2025-05-07 06:20:00|19908.8|19883.8|19899.9|19874.9|19908.8|19883.8|19889.9|19864.9|0
1746599100000|2025-05-07 06:25:00|19899.6|19874.6|19886.8|19861.8|19900.8|19875.8|19881.7|19856.7|0
1746599400000|2025-05-07 06:30:00|19886.9|19861.9|19889.9|19864.9|19893.4|19868.4|19882.7|19857.7|0
1746599700000|2025-05-07 06:35:00|19890.2|19865.2|19896.2|19871.2|19903.2|19878.2|19882.9|19857.9|0
1746600000000|2025-05-07 06:40:00|19896.3|19871.3|19897.8|19872.8|19902.9|19877.9|19893.6|19868.6|0
1746600300000|2025-05-07 06:45:00|19896.2|19871.2|19907.7|19882.7|19908.2|19883.2|19894.8|19869.8|0
1746600600000|2025-05-07 06:50:00|19907.8|19882.8|19907.7|19882.7|19912.2|19887.2|19906.4|19881.4|0
1746600900000|2025-05-07 06:55:00|19908.1|19883.1|19910.1|19885.1|19915.6|19890.6|19908.1|19883.1|0
1746601200000|2025-05-07 07:00:00|19909.9|19884.9|19919.7|19894.7|19924.7|19899.7|19902.4|19877.4|0
1746601500000|2025-05-07 07:05:00|19919.9|19894.9|19913.9|19888.9|19923.2|19898.2|19912.3|19887.3|0
1746601800000|2025-05-07 07:10:00|19913.4|19888.4|19915.3|19890.3|19922.6|19897.6|19903.9|19878.9|0
1746602100000|2025-05-07 07:15:00|19915.1|19890.1|19926.3|19901.3|19928.8|19903.8|19912.8|19887.8|0
1746602400000|2025-05-07 07:20:00|19926.2|19901.2|19935.2|19910.2|19937.8|19912.8|19926.2|19901.2|0
1746602700000|2025-05-07 07:25:00|19935.3|19910.3|19935.2|19910.2|19943.2|19918.2|19930.9|19905.9|0
1746603000000|2025-05-07 07:30:00|19934.1|19909.1|19937.8|19912.8|19939.3|19914.3|19929.7|19904.7|0
1746603300000|2025-05-07 07:35:00|19938.3|19913.3|19930.1|19905.1|19940.2|19915.2|19926.1|19901.1|0
1746603600000|2025-05-07 07:40:00|19929.9|19904.9|19930.1|19905.1|19930.3|19905.3|19922.7|19897.7|0
1746603900000|2025-05-07 07:45:00|19930.2|19905.2|19934.7|19909.7|19935.6|19910.6|19927.1|19902.1|0
1746604200000|2025-05-07 07:50:00|19935.2|19910.2|19945.4|19920.4|19948.7|19923.7|19930.3|19905.3|0
1746604500000|2025-05-07 07:55:00|19945.8|19920.8|19941.9|19916.9|19948.6|19923.6|19936.3|19911.3|0
1746604800000|2025-05-07 08:00:00|19943.3|19918.3|19935.7|19910.7|19953.1|19928.1|19934.4|19909.4|0
1746605100000|2025-05-07 08:05:00|19936.3|19911.3|19917.3|19892.3|19939.6|19914.6|19912.4|19887.4|0
1746605400000|2025-05-07 08:10:00|19916.9|19891.9|19912.2|19887.2|19918.6|19893.6|19899.2|19874.2|0
1746605700000|2025-05-07 08:15:00|19911.9|19886.9|19911.1|19886.1|19915.4|19890.4|19903.2|19878.2|0
1746606000000|2025-05-07 08:20:00|19910.9|19885.9|19908.9|19883.9|19915.7|19890.7|19904.7|19879.7|0
1746606300000|2025-05-07 08:25:00|19908.8|19883.8|19924.1|19899.1|19928.7|19903.7|19908.8|19883.8|0
1746606600000|2025-05-07 08:30:00|19925.6|19900.6|19940.3|19915.3|19940.3|19915.3|19924.4|19899.4|0
1746606900000|2025-05-07 08:35:00|19938.2|19913.2|19933.2|19908.2|19940.3|19915.3|19926.2|19901.2|0
1746607200000|2025-05-07 08:40:00|19933.1|19908.1|19931.1|19906.1|19941.1|19916.1|19928.4|19903.4|0
1746607500000|2025-05-07 08:45:00|19931.2|19906.2|19919.9|19894.9|19935.1|19910.1|19919.9|19894.9|0
1746607800000|2025-05-07 08:50:00|19919.8|19894.8|19929.7|19904.7|19931.6|19906.6|19914.4|19889.4|0
1746608100000|2025-05-07 08:55:00|19930.1|19905.1|19934.8|19909.8|19940.2|19915.2|19929.8|19904.8|0
1746608400000|2025-05-07 09:00:00|19935.1|19910.1|19944.9|19919.9|19946.3|19921.3|19933.4|19908.4|0
1746608700000|2025-05-07 09:05:00|19944.7|19919.7|19935.3|19910.3|19945.1|19920.1|19934.4|19909.4|0
1746609000000|2025-05-07 09:10:00|19935.6|19910.6|19932.2|19907.2|19937.2|19912.2|19921.3|19896.3|0
1746609300000|2025-05-07 09:15:00|19932.1|19907.1|19929.4|19904.4|19937.4|19912.4|19927.7|19902.7|0
1746609600000|2025-05-07 09:20:00|19929.3|19904.3|19916.7|19891.7|19929.9|19904.9|19909.2|19884.2|0
1746609900000|2025-05-07 09:25:00|19917.8|19892.8|19914.9|19889.9|19921.7|19896.7|19913.2|19888.2|0
1746610200000|2025-05-07 09:30:00|19915.2|19890.2|19904.3|19879.3|19919.4|19894.4|19902.9|19877.9|0
1746610500000|2025-05-07 09:35:00|19905.2|19880.2|19916.6|19891.6|19917.6|19892.6|19899.9|19874.9|0
1746610800000|2025-05-07 09:40:00|19916.7|19891.7|19922.9|19897.9|19925.2|19900.2|19912.6|19887.6|0
1746611100000|2025-05-07 09:45:00|19922.8|19897.8|19928.8|19903.8|19930.1|19905.1|19922.8|19897.8|0
1746611400000|2025-05-07 09:50:00|19928.7|19903.7|19927.1|19902.1|19930.4|19905.4|19923.2|19898.2|0
1746611700000|2025-05-07 09:55:00|19926.7|19901.7|19918.9|19893.9|19927.8|19902.8|19917.9|19892.9|0
1746612000000|2025-05-07 10:00:00|19918.8|19893.8|19906.4|19881.4|19918.8|19893.8|19895.3|19870.3|0
1746612300000|2025-05-07 10:05:00|19906.3|19881.3|19911.7|19886.7|19912.6|19887.6|19897.9|19872.9|0
1746612600000|2025-05-07 10:10:00|19912.7|19887.7|19927.4|19902.4|19927.6|19902.6|19910.8|19885.8|0
1746612900000|2025-05-07 10:15:00|19927.3|19902.3|19920.3|19895.3|19929.2|19904.2|19915.1|19890.1|0
1746613200000|2025-05-07 10:20:00|19920.4|19895.4|19919.9|19894.9|19923.6|19898.6|19915.3|19890.3|0
1746613500000|2025-05-07 10:25:00|19920.1|19895.1|19912.4|19887.4|19922.2|19897.2|19907.2|19882.2|0
1746613800000|2025-05-07 10:30:00|19912.2|19887.2|19906.4|19881.4|19912.2|19887.2|19902.2|19877.2|0
1746614100000|2025-05-07 10:35:00|19906.2|19881.2|19909.2|19884.2|19909.2|19884.2|19903.2|19878.2|0
1746614400000|2025-05-07 10:40:00|19909.1|19884.1|19929.2|19904.2|19929.4|19904.4|19903.6|19878.6|0
1746614700000|2025-05-07 10:45:00|19929.4|19904.4|19930.7|19905.7|19935.7|19910.7|19926.9|19901.9|0
1746615000000|2025-05-07 10:50:00|19931.3|19906.3|19927.2|19902.2|19933.4|19908.4|19911.3|19886.3|0
1746615300000|2025-05-07 10:55:00|19926.8|19901.8|19923.2|19898.2|19931.6|19906.6|19918.4|19893.4|0
1746615600000|2025-05-07 11:00:00|19924.9|19899.9|19938.1|19913.1|19943.8|19918.8|19919.7|19894.7|0
1746615900000|2025-05-07 11:05:00|19938.7|19913.7|19939.3|19914.3|19940.8|19915.8|19932.7|19907.7|0
1746616200000|2025-05-07 11:10:00|19937.9|19912.9|19943.9|19918.9|19949.9|19924.9|19937.8|19912.8|0
1746616500000|2025-05-07 11:15:00|19944.4|19919.4|19945.2|19920.2|19947.2|19922.2|19940.7|19915.7|0
1746616800000|2025-05-07 11:20:00|19944.4|19919.4|19945.3|19920.3|19956.7|19931.7|19943.1|19918.1|0
1746617100000|2025-05-07 11:25:00|19945.7|19920.7|19932.3|19907.3|19945.7|19920.7|19928.6|19903.6|0
1746617400000|2025-05-07 11:30:00|19932.1|19907.1|19930.3|19905.3|19935.4|19910.4|19927.4|19902.4|0
1746617700000|2025-05-07 11:35:00|19929.6|19904.6|19923.4|19898.4|19931.9|19906.9|19918.8|19893.8|0
1746618000000|2025-05-07 11:40:00|19922.9|19897.9|19911.7|19886.7|19923.7|19898.7|19909.1|19884.1|0
1746618300000|2025-05-07 11:45:00|19911.1|19886.1|19921.4|19896.4|19924.7|19899.7|19909.8|19884.8|0
1746618600000|2025-05-07 11:50:00|19919.4|19894.4|19917.9|19892.9|19928.7|19903.7|19915.7|19890.7|0
1746618900000|2025-05-07 11:55:00|19917.8|19892.8|19924.2|19899.2|19925.2|19900.2|19917.8|19892.8|0
1746619200000|2025-05-07 12:00:00|19922.9|19897.9|19915.1|19890.1|19925.4|19900.4|19915.1|19890.1|0
1746619500000|2025-05-07 12:05:00|19914.2|19889.2|19863.7|19838.7|19915.9|19890.9|19858.7|19833.7|0
1746619800000|2025-05-07 12:10:00|19862.7|19837.7|19852.6|19827.6|19866.4|19841.4|19847.9|19822.9|0
1746620100000|2025-05-07 12:15:00|19852.4|19827.4|19869.2|19844.2|19873.1|19848.1|19849.1|19824.1|0
1746620400000|2025-05-07 12:20:00|19869.4|19844.4|19867.4|19842.4|19878.2|19853.2|19866.2|19841.2|0
1746620700000|2025-05-07 12:25:00|19867.2|19842.2|19845.9|19820.9|19868.9|19843.9|19837.6|19812.6|0
1746621000000|2025-05-07 12:30:00|19847.9|19822.9|19847.9|19822.9|19862.9|19837.9|19841.8|19816.8|0
1746621300000|2025-05-07 12:35:00|19847.7|19822.7|19852.4|19827.4|19857.7|19832.7|19841.6|19816.6|0
1746621600000|2025-05-07 12:40:00|19851.7|19826.7|19873.1|19848.1|19873.9|19848.9|19851.4|19826.4|0
1746621900000|2025-05-07 12:45:00|19872.3|19847.3|19867.7|19842.7|19878.4|19853.4|19865.7|19840.7|0
1746622200000|2025-05-07 12:50:00|19868.9|19843.9|19881.2|19856.2|19889.4|19864.4|19868.6|19843.6|0
1746622500000|2025-05-07 12:55:00|19880.8|19855.8|19861.2|19836.2|19881.3|19856.3|19857.1|19832.1|0
1746622800000|2025-05-07 13:00:00|19860.9|19835.9|19845.2|19820.2|19860.9|19835.9|19836.4|19811.4|0
1746623100000|2025-05-07 13:05:00|19845.1|19820.1|19814.4|19789.4|19849.8|19824.8|19812.3|19787.3|0
1746623400000|2025-05-07 13:10:00|19813.9|19788.9|19814.8|19789.8|19824.8|19799.8|19810.4|19785.4|0
1746623700000|2025-05-07 13:15:00|19815.2|19790.2|19826.3|19801.3|19835.3|19810.3|19808.6|19783.6|0
1746624000000|2025-05-07 13:20:00|19826.2|19801.2|19834.6|19809.6|19839.7|19814.7|19819.2|19794.2|0
1746624300000|2025-05-07 13:25:00|19834.7|19809.7|19825.8|19800.8|19839.4|19814.4|19821.6|19796.6|0
1746624600000|2025-05-07 13:30:00|19826.6|19801.6|19822.7|19797.7|19847.7|19822.7|19795.4|19770.4|0
1746624900000|2025-05-07 13:35:00|19825.6|19800.6|19814.4|19789.4|19827.8|19802.8|19796.2|19771.2|0
1746625200000|2025-05-07 13:40:00|19819.9|19794.9|19853.7|19828.7|19861.2|19836.2|19819.9|19794.9|0
1746625500000|2025-05-07 13:45:00|19853.9|19828.9|19804.2|19779.2|19864.4|19839.4|19789.6|19764.6|0
1746625800000|2025-05-07 13:50:00|19802.8|19777.8|19831.7|19806.7|19837.8|19812.8|19800.9|19775.9|0
1746626100000|2025-05-07 13:55:00|19832.4|19807.4|19864.7|19839.7|19871.6|19846.6|19829.7|19804.7|0
1746626400000|2025-05-07 14:00:00|19864.3|19839.3|19858.1|19833.1|19867.7|19842.7|19844|19819|0
1746626700000|2025-05-07 14:05:00|19858|19833|19872.3|19847.3|19874|19849|19837.6|19812.6|0
1746627000000|2025-05-07 14:10:00|19873.7|19848.7|19876.7|19851.7|19883.2|19858.2|19862.2|19837.2|0
1746627300000|2025-05-07 14:15:00|19877.2|19852.2|19873.9|19848.9|19885.5|19860.5|19859.9|19834.9|0
1746627600000|2025-05-07 14:20:00|19874.7|19849.7|19891.8|19866.8|19895.8|19870.8|19859.7|19834.7|0
1746627900000|2025-05-07 14:25:00|19895.2|19870.2|19902.2|19877.2|19906.1|19881.1|19880.3|19855.3|0
1746628200000|2025-05-07 14:30:00|19904|19879|19896.6|19871.6|19907.9|19882.9|19889|19864|0
1746628500000|2025-05-07 14:35:00|19896.3|19871.3|19895.1|19870.1|19903.1|19878.1|19887.9|19862.9|0
1746628800000|2025-05-07 14:40:00|19893.7|19868.7|19888.4|19863.4|19895.3|19870.3|19881.7|19856.7|0
1746629100000|2025-05-07 14:45:00|19887.6|19862.6|19849.3|19824.3|19891.8|19866.8|19845.7|19820.7|0
1746629400000|2025-05-07 14:50:00|19843.5|19818.5|19778.4|19753.4|19854.8|19829.8|19772.2|19747.2|0
1746629700000|2025-05-07 14:55:00|19769|19744|19771.4|19746.4|19788.9|19763.9|19759.7|19734.7|0
1746630000000|2025-05-07 15:00:00|19774.4|19749.4|19756.5|19731.5|19777.3|19752.3|19739.2|19714.2|0
1746630300000|2025-05-07 15:05:00|19758.5|19733.5|19759.4|19734.4|19771.7|19746.7|19732.3|19707.3|0
1746630600000|2025-05-07 15:10:00|19759.3|19734.3|19733.5|19708.5|19771.2|19746.2|19721.2|19696.2|0
1746630900000|2025-05-07 15:15:00|19734.5|19709.5|19751.5|19726.5|19759.7|19734.7|19733.7|19708.7|0
1746631200000|2025-05-07 15:20:00|19749.4|19724.4|19757.5|19732.5|19774.9|19749.9|19737.8|19712.8|0
1746631500000|2025-05-07 15:25:00|19758.9|19733.9|19742.9|19717.9|19758.9|19733.9|19728.2|19703.2|0
1746631800000|2025-05-07 15:30:00|19739.9|19714.9|19728.5|19703.5|19751.8|19726.8|19725.5|19700.5|0
1746632100000|2025-05-07 15:35:00|19729.8|19704.8|19749.5|19724.5|19757.8|19732.8|19720.2|19695.2|0
1746632400000|2025-05-07 15:40:00|19749.2|19724.2|19776.9|19751.9|19781|19756|19745.7|19720.7|0
1746632700000|2025-05-07 15:45:00|19778.7|19753.7|19725|19700|19783.5|19758.5|19724.3|19699.3|0
1746633000000|2025-05-07 15:50:00|19724.9|19699.9|19765.7|19740.7|19775.1|19750.1|19717.7|19692.7|0
1746633300000|2025-05-07 15:55:00|19765.4|19740.4|19778.8|19753.8|19785.8|19760.8|19759.6|19734.6|0
1746633600000|2025-05-07 16:00:00|19776.8|19751.8|19772.8|19747.8|19780.8|19755.8|19763.8|19738.8|0
1746633900000|2025-05-07 16:05:00|19774.9|19749.9|19772.4|19747.4|19784.8|19759.8|19750.3|19725.3|0
1746634200000|2025-05-07 16:10:00|19771.3|19746.3|19769.2|19744.2|19780.7|19755.7|19762.1|19737.1|0
1746634500000|2025-05-07 16:15:00|19769.6|19744.6|19781|19756|19781|19756|19752.7|19727.7|0
1746634800000|2025-05-07 16:20:00|19781.5|19756.5|19743.5|19718.5|19782.9|19757.9|19736.9|19711.9|0
1746635100000|2025-05-07 16:25:00|19742.6|19717.6|19738.5|19713.5|19762|19737|19736.9|19711.9|0
1746635400000|2025-05-07 16:30:00|19739.9|19714.9|19752.8|19727.8|19756.5|19731.5|19733.3|19708.3|0
1746635700000|2025-05-07 16:35:00|19753|19728|19767.4|19742.4|19767.8|19742.8|19745.9|19720.9|0
1746636000000|2025-05-07 16:40:00|19767.9|19742.9|19796.1|19771.1|19796.2|19771.2|19765.3|19740.3|0
1746636300000|2025-05-07 16:45:00|19795.4|19770.4|19799.4|19774.4|19806.3|19781.3|19788.2|19763.2|0
1746636600000|2025-05-07 16:50:00|19799.7|19774.7|19812.9|19787.9|19819.2|19794.2|19790.9|19765.9|0
1746636900000|2025-05-07 16:55:00|19812.8|19787.8|19824.7|19799.7|19829.7|19804.7|19810.9|19785.9|0
1746637200000|2025-05-07 17:00:00|19823.7|19798.7|19827.8|19802.8|19836.2|19811.2|19816.8|19791.8|0
1746637500000|2025-05-07 17:05:00|19829.3|19804.3|19829.7|19804.7|19834.7|19809.7|19825|19800|0
1746637800000|2025-05-07 17:10:00|19831.5|19806.5|19847.3|19822.3|19850.8|19825.8|19829.5|19804.5|0
1746638100000|2025-05-07 17:15:00|19848|19823|19827.9|19802.9|19848|19823|19827.9|19802.9|0
1746638400000|2025-05-07 17:20:00|19827.6|19802.6|19835.4|19810.4|19838.4|19813.4|19807.6|19782.6|0
1746638700000|2025-05-07 17:25:00|19835.3|19810.3|19826.8|19801.8|19838.4|19813.4|19824.7|19799.7|0
1746639000000|2025-05-07 17:30:00|19827.8|19802.8|19816.2|19791.2|19835.1|19810.1|19815.3|19790.3|0
1746639300000|2025-05-07 17:35:00|19815.8|19790.8|19797.6|19772.6|19817.1|19792.1|19786.4|19761.4|0
1746639600000|2025-05-07 17:40:00|19799.4|19774.4|19789.3|19764.3|19806.4|19781.4|19788.1|19763.1|0
1746639900000|2025-05-07 17:45:00|19787.6|19762.6|19807.8|19782.8|19808.4|19783.4|19784.2|19759.2|0
1746640200000|2025-05-07 17:50:00|19806.7|19781.7|19754.5|19729.5|19811.6|19786.6|19737.2|19712.2|0
1746640500000|2025-05-07 17:55:00|19754.7|19729.7|19752.6|19727.6|19764.7|19739.7|19733.5|19708.5|0
1746640800000|2025-05-07 18:00:00|19754.6|19729.6|19756.5|19731.5|19795.2|19770.2|19727.1|19702.1|0
1746641100000|2025-05-07 18:05:00|19754.8|19729.8|19632.8|19607.8|19756.8|19731.8|19618.3|19593.3|0
1746641400000|2025-05-07 18:10:00|19631.6|19606.6|19642.2|19617.2|19671.5|19646.5|19626|19601|0
1746641700000|2025-05-07 18:15:00|19638.1|19613.1|19657.2|19632.2|19659|19634|19610|19585|0
1746642000000|2025-05-07 18:20:00|19660.5|19635.5|19679.1|19654.1|19699|19674|19656|19631|0
1746642300000|2025-05-07 18:25:00|19677.7|19652.7|19705.6|19680.6|19720|19695|19676.7|19651.7|0
1746642600000|2025-05-07 18:30:00|19705.1|19680.1|19747.6|19722.6|19760.7|19735.7|19681.5|19656.5|0
1746642900000|2025-05-07 18:35:00|19749.6|19724.6|19774.6|19749.6|19782.8|19757.8|19725.6|19700.6|0
1746643200000|2025-05-07 18:40:00|19770.8|19745.8|19764|19739|19789.8|19764.8|19754.8|19729.8|0
1746643500000|2025-05-07 18:45:00|19767.1|19742.1|19704.5|19679.5|19776.8|19751.8|19678|19653|0
1746643800000|2025-05-07 18:50:00|19711.1|19686.1|19716.7|19691.7|19727.1|19702.1|19679.3|19654.3|0
1746644100000|2025-05-07 18:55:00|19720.3|19695.3|19817.7|19792.7|19835.2|19810.2|19720.3|19695.3|0
1746644400000|2025-05-07 19:00:00|19817.5|19792.5|19802.5|19777.5|19819.3|19794.3|19779.3|19754.3|0
1746644700000|2025-05-07 19:05:00|19801.5|19776.5|19811.8|19786.8|19823.5|19798.5|19779.6|19754.6|0
1746645000000|2025-05-07 19:10:00|19810.8|19785.8|19790.6|19765.6|19814.2|19789.2|19758.8|19733.8|0
1746645300000|2025-05-07 19:15:00|19791.7|19766.7|19804.8|19779.8|19806.3|19781.3|19756.6|19731.6|0
1746645600000|2025-05-07 19:20:00|19801.6|19776.6|19763.6|19738.6|19803.8|19778.8|19760.9|19735.9|0
1746645900000|2025-05-07 19:25:00|19763.9|19738.9|19705.9|19680.9|19763.9|19738.9|19697.9|19672.9|0
1746646200000|2025-05-07 19:30:00|19706.7|19681.7|19701.2|19676.2|19738.7|19713.7|19696.8|19671.8|0
1746646500000|2025-05-07 19:35:00|19701.7|19676.7|19754.4|19729.4|19765.9|19740.9|19698.2|19673.2|0
1746646800000|2025-05-07 19:40:00|19752.1|19727.1|19913.6|19888.6|19981.2|19956.2|19740.4|19715.4|0
1746647100000|2025-05-07 19:45:00|19919.1|19894.1|19845.9|19820.9|19957.3|19932.3|19837.9|19812.9|0
1746647400000|2025-05-07 19:50:00|19831.2|19806.2|19836.9|19811.9|19864.6|19839.6|19769.9|19744.9|0
1746647700000|2025-05-07 19:55:00|19848.1|19823.1|19879.2|19854.2|19903.7|19878.7|19825.1|19800.1|0
1746648000000|2025-05-07 20:00:00|19880.7|19855.7|19891.7|19866.7|19927.2|19902.2|19873.7|19848.7|0
1746648300000|2025-05-07 20:05:00|19892.9|19867.9|19853.2|19828.2|19899.4|19874.4|19845.4|19820.4|0
1746648600000|2025-05-07 20:10:00|19850.4|19825.4|19909.4|19884.4|19909.4|19884.4|19849.4|19824.4|0
1746648900000|2025-05-07 20:15:00|19910.2|19885.2|19895.9|19870.9|19911.4|19886.4|19891.9|19866.9|0
1746649200000|2025-05-07 20:20:00|19894.2|19869.2|19886.7|19861.7|19894.2|19869.2|19878.7|19853.7|0
1746649500000|2025-05-07 20:25:00|19886.2|19861.2|19874.4|19849.4|19888.9|19863.9|19869.7|19844.7|0
1746649800000|2025-05-07 20:30:00|19874.9|19849.9|19871.9|19846.9|19879.9|19854.9|19868.2|19843.2|0
1746650100000|2025-05-07 20:35:00|19873.9|19848.9|19887.7|19862.7|19888.9|19863.9|19873.9|19848.9|0
1746650400000|2025-05-07 20:40:00|19888.2|19863.2|19883.4|19858.4|19889.4|19864.4|19882.2|19857.2|0
1746650700000|2025-05-07 20:45:00|19884.2|19859.2|19891.4|19866.4|19893.4|19868.4|19879.7|19854.7|0
1746651000000|2025-05-07 20:50:00|19891.2|19866.2|19887.4|19862.4|19894.4|19869.4|19887.4|19862.4|0
1746651300000|2025-05-07 20:55:00|19886.9|19861.9|19886.8|19861.8|19890.7|19865.7|19885.4|19860.4|0
1746651600000|2025-05-07 21:00:00|19887.4|19862.4|19887.3|19862.3|19890.4|19865.4|19886.4|19861.4|0
1746651900000|2025-05-07 21:05:00|19886.9|19861.9|19892.1|19867.1|19892.3|19867.3|19886.7|19861.7|0
1746652200000|2025-05-07 21:10:00|19891.9|19866.9|19892|19867|19894.4|19869.4|19891|19866|0
1746652500000|2025-05-07 21:15:00|19891.9|19866.9|19893.4|19868.4|19893.6|19868.6|19891.8|19866.8|0
1746652800000|2025-05-07 21:20:00|19893|19868|19892.7|19867.7|19893.4|19868.4|19891.5|19866.5|0
1746653100000|2025-05-07 21:25:00|19892.3|19867.3|19892.6|19867.6|19893.7|19868.7|19891.8|19866.8|0
1746653400000|2025-05-07 21:30:00|19892.7|19867.7|19889.6|19864.6|19892.8|19867.8|19885.4|19860.4|0
1746653700000|2025-05-07 21:35:00|19888.3|19863.3|19887.2|19862.2|19889.5|19864.5|19886.8|19861.8|0
1746654000000|2025-05-07 21:40:00|19886.9|19861.9|19884.2|19859.2|19889.4|19864.4|19884.2|19859.2|0
1746654300000|2025-05-07 21:45:00|19883.6|19858.6|19882.9|19857.9|19885.3|19860.3|19881.8|19856.8|0
1746654600000|2025-05-07 21:50:00|19883.1|19858.1|19882.9|19857.9|19884.6|19859.6|19882.8|19857.8|0
1746654900000|2025-05-07 21:55:00|19883|19858|19881.8|19856.8|19886.3|19861.3|19880.8|19855.8|0
1746655200000|2025-05-07 22:00:00|19855.3|19830.3|19849|19824|19868.8|19843.8|19844.4|19819.4|0
1746655500000|2025-05-07 22:05:00|19848.5|19823.5|19860.4|19835.4|19866.7|19841.7|19848.4|19823.4|0
1746655800000|2025-05-07 22:10:00|19860.8|19835.8|19870.5|19845.5|19875.5|19850.5|19858.3|19833.3|0
1746656100000|2025-05-07 22:15:00|19870.4|19845.4|19860|19835|19871.3|19846.3|19857.5|19832.5|0
1746656400000|2025-05-07 22:20:00|19861.7|19836.7|19871.2|19846.2|19873.9|19848.9|19855|19830|0
1746656700000|2025-05-07 22:25:00|19871.5|19846.5|19881.2|19856.2|19882|19857|19871.3|19846.3|0
1746657000000|2025-05-07 22:30:00|19881|19856|19884.3|19859.3|19888.3|19863.3|19881|19856|0
1746657300000|2025-05-07 22:35:00|19884.2|19859.2|19884.5|19859.5|19888.9|19863.9|19882.7|19857.7|0
1746657600000|2025-05-07 22:40:00|19884.7|19859.7|19882|19857|19886.9|19861.9|19879.4|19854.4|0
1746657900000|2025-05-07 22:45:00|19882.2|19857.2|19874|19849|19885.5|19860.5|19873|19848|0
1746658200000|2025-05-07 22:50:00|19874.4|19849.4|19878.5|19853.5|19879.7|19854.7|19872|19847|0
1746658500000|2025-05-07 22:55:00|19878.9|19853.9|19875.5|19850.5|19881.8|19856.8|19872.4|19847.4|0
1746658800000|2025-05-07 23:00:00|19875.9|19850.9|19893.7|19868.7|19893.7|19868.7|19873.4|19848.4|0
1746659100000|2025-05-07 23:05:00|19893.2|19868.2|19892|19867|19897.3|19872.3|19883|19858|0
1746659400000|2025-05-07 23:10:00|19891.9|19866.9|19893.3|19868.3|19895|19870|19890.2|19865.2|0
1746659700000|2025-05-07 23:15:00|19893.2|19868.2|19891.5|19866.5|19895.2|19870.2|19890.3|19865.3|0
1746660000000|2025-05-07 23:20:00|19891.4|19866.4|19891.3|19866.3|19894.2|19869.2|19887.2|19862.2|0
1746660300000|2025-05-07 23:25:00|19892.2|19867.2|19898.8|19873.8|19900.2|19875.2|19892|19867|0
1746660600000|2025-05-07 23:30:00|19898.7|19873.7|19894.3|19869.3|19907|19882|19894.3|19869.3|0
1746660900000|2025-05-07 23:35:00|19894.4|19869.4|19897|19872|19900|19875|19892.2|19867.2|0
1746661200000|2025-05-07 23:40:00|19897.2|19872.2|19880.8|19855.8|19897.2|19872.2|19878.7|19853.7|0
1746661500000|2025-05-07 23:45:00|19880.7|19855.7|19881.8|19856.8|19885.2|19860.2|19877.7|19852.7|0
1746661800000|2025-05-07 23:50:00|19881.4|19856.4|19885.8|19860.8|19888.3|19863.3|19879.4|19854.4|0
1746662100000|2025-05-07 23:55:00|19885.5|19860.5|19884.7|19859.7|19888.7|19863.7|19882.7|19857.7|0
1746662400000|2025-05-08 00:00:00|19885.5|19860.5|19910.4|19885.4|19915|19890|19885.5|19860.5|0
1746662700000|2025-05-08 00:05:00|19910.7|19885.7|19917.8|19892.8|19918.9|19893.9|19903.9|19878.9|0
1746663000000|2025-05-08 00:10:00|19916.9|19891.9|19904.9|19879.9|19916.9|19891.9|19900.9|19875.9|0
1746663300000|2025-05-08 00:15:00|19904.7|19879.7|19894.2|19869.2|19904.9|19879.9|19891.3|19866.3|0
1746663600000|2025-05-08 00:20:00|19894.5|19869.5|19899.9|19874.9|19900.3|19875.3|19877.3|19852.3|0
1746663900000|2025-05-08 00:25:00|19898.8|19873.8|19907.4|19882.4|19907.5|19882.5|19892.9|19867.9|0
1746664200000|2025-05-08 00:30:00|19907.3|19882.3|19906.2|19881.2|19909|19884|19897.5|19872.5|0
1746664500000|2025-05-08 00:35:00|19906.3|19881.3|19884.2|19859.2|19906.3|19881.3|19879.4|19854.4|0
1746664800000|2025-05-08 00:40:00|19884|19859|19863|19838|19885.2|19860.2|19861.9|19836.9|0
1746665100000|2025-05-08 00:45:00|19863.2|19838.2|19873.5|19848.5|19874|19849|19858|19833|0
1746665400000|2025-05-08 00:50:00|19873.4|19848.4|19871.8|19846.8|19878.8|19853.8|19868.8|19843.8|0
1746665700000|2025-05-08 00:55:00|19871.5|19846.5|19959.4|19934.4|19969.5|19944.5|19869.2|19844.2|0
1746666000000|2025-05-08 01:00:00|19958.9|19933.9|19967.3|19942.3|19983.5|19958.5|19946.2|19921.2|0
1746666300000|2025-05-08 01:05:00|19968|19943|20015.2|19990.2|20020.7|19995.7|19955.5|19930.5|0
1746666600000|2025-05-08 01:10:00|20015.3|19990.3|20018.9|19993.9|20030.7|20005.7|20010.2|19985.2|0
1746666900000|2025-05-08 01:15:00|20017.7|19992.7|20025.2|20000.2|20030.4|20005.4|20015.7|19990.7|0
1746667200000|2025-05-08 01:20:00|20024.3|19999.3|20038.7|20013.7|20055.5|20030.5|20023.5|19998.5|0
1746667500000|2025-05-08 01:25:00|20038.2|20013.2|20035|20010|20043.4|20018.4|20021.2|19996.2|0
1746667800000|2025-05-08 01:30:00|20034.9|20009.9|20032.4|20007.4|20041.8|20016.8|20021.7|19996.7|0
1746668100000|2025-05-08 01:35:00|20034.2|20009.2|20022.4|19997.4|20034.2|20009.2|20021.8|19996.8|0
1746668400000|2025-05-08 01:40:00|20022.3|19997.3|20020.3|19995.3|20024.7|19999.7|20012.7|19987.7|0
1746668700000|2025-05-08 01:45:00|20018.9|19993.9|20016.2|19991.2|20025.8|20000.8|20014|19989|0
1746669000000|2025-05-08 01:50:00|20016|19991|20011.7|19986.7|20019.5|19994.5|20007.2|19982.2|0
1746669300000|2025-05-08 01:55:00|20011.9|19986.9|19998.3|19973.3|20016.7|19991.7|19993.4|19968.4|0
1746669600000|2025-05-08 02:00:00|19998.7|19973.7|20012.4|19987.4|20014|19989|19998.7|19973.7|0
1746669900000|2025-05-08 02:05:00|20012.5|19987.5|20011.8|19986.8|20022.9|19997.9|20005.5|19980.5|0
1746670200000|2025-05-08 02:10:00|20011.9|19986.9|20007.3|19982.3|20012.4|19987.4|20005.3|19980.3|0
1746670500000|2025-05-08 02:15:00|20007.2|19982.2|20016.5|19991.5|20020.5|19995.5|20007.2|19982.2|0
1746670800000|2025-05-08 02:20:00|20016.8|19991.8|20015.3|19990.3|20020.7|19995.7|20011|19986|0
1746671100000|2025-05-08 02:25:00|20015.4|19990.4|20025.7|20000.7|20025.7|20000.7|20013.5|19988.5|0
1746671400000|2025-05-08 02:30:00|20025|20000|20028.5|20003.5|20037.2|20012.2|20022|19997|0
1746671700000|2025-05-08 02:35:00|20028.7|20003.7|20036.2|20011.2|20037.8|20012.8|20023.4|19998.4|0
1746672000000|2025-05-08 02:40:00|20036|20011|20035.8|20010.8|20047.5|20022.5|20034.4|20009.4|0
1746672300000|2025-05-08 02:45:00|20035.7|20010.7|20033.5|20008.5|20038.3|20013.3|20032|20007|0
1746672600000|2025-05-08 02:50:00|20033.9|20008.9|20029.8|20004.8|20035.3|20010.3|20024.9|19999.9|0
1746672900000|2025-05-08 02:55:00|20029.9|20004.9|20030.3|20005.3|20032.9|20007.9|20028.8|20003.8|0
1746673200000|2025-05-08 03:00:00|20030.9|20005.9|20044.7|20019.7|20046.7|20021.7|20030.5|20005.5|0
1746673500000|2025-05-08 03:05:00|20045|20020|20052.7|20027.7|20053.8|20028.8|20042.7|20017.7|0
1746673800000|2025-05-08 03:10:00|20052.4|20027.4|20056.4|20031.4|20063.8|20038.8|20052|20027|0
1746674100000|2025-05-08 03:15:00|20055.8|20030.8|20065.4|20040.4|20068|20043|20055.8|20030.8|0
1746674400000|2025-05-08 03:20:00|20065.8|20040.8|20084.9|20059.9|20090.9|20065.9|20065.5|20040.5|0
1746674700000|2025-05-08 03:25:00|20085.2|20060.2|20082.8|20057.8|20088.5|20063.5|20081.8|20056.8|0
1746675000000|2025-05-08 03:30:00|20082.7|20057.7|20087.2|20062.2|20091.4|20066.4|20076.4|20051.4|0
1746675300000|2025-05-08 03:35:00|20086.8|20061.8|20087.8|20062.8|20094.5|20069.5|20083|20058|0
1746675600000|2025-05-08 03:40:00|20087.4|20062.4|20090.8|20065.8|20091.2|20066.2|20079.8|20054.8|0
1746675900000|2025-05-08 03:45:00|20090.7|20065.7|20093.2|20068.2|20096.5|20071.5|20089.9|20064.9|0
1746676200000|2025-05-08 03:50:00|20093.9|20068.9|20100.4|20075.4|20101.3|20076.3|20093.2|20068.2|0
1746676500000|2025-05-08 03:55:00|20100.5|20075.5|20096.5|20071.5|20100.9|20075.9|20095.8|20070.8|0
1746676800000|2025-05-08 04:00:00|20096.8|20071.8|20095.9|20070.9|20096.8|20071.8|20089.8|20064.8|0
1746677100000|2025-05-08 04:05:00|20095.8|20070.8|20113.2|20088.2|20113.2|20088.2|20095|20070|0
1746677400000|2025-05-08 04:10:00|20112.8|20087.8|20111.5|20086.5|20115.3|20090.3|20109.9|20084.9|0
1746677700000|2025-05-08 04:15:00|20111.7|20086.7|20122.2|20097.2|20123.8|20098.8|20109.3|20084.3|0
1746678000000|2025-05-08 04:20:00|20122.3|20097.3|20108|20083|20123.2|20098.2|20106|20081|0
1746678300000|2025-05-08 04:25:00|20107.9|20082.9|20106.4|20081.4|20110.3|20085.3|20100.5|20075.5|0
1746678600000|2025-05-08 04:30:00|20106.2|20081.2|20113.4|20088.4|20115.4|20090.4|20105.7|20080.7|0
1746678900000|2025-05-08 04:35:00|20114.3|20089.3|20119.8|20094.8|20120.9|20095.9|20109.7|20084.7|0
1746679200000|2025-05-08 04:40:00|20119.5|20094.5|20124.3|20099.3|20126.5|20101.5|20117.3|20092.3|0
1746679500000|2025-05-08 04:45:00|20124|20099|20122.5|20097.5|20126.3|20101.3|20119|20094|0
1746679800000|2025-05-08 04:50:00|20122.4|20097.4|20119.4|20094.4|20129.7|20104.7|20118.2|20093.2|0
1746680100000|2025-05-08 04:55:00|20120.5|20095.5|20116|20091|20129.8|20104.8|20116|20091|0
1746680400000|2025-05-08 05:00:00|20115.8|20090.8|20119.5|20094.5|20125.9|20100.9|20114.5|20089.5|0
1746680700000|2025-05-08 05:05:00|20119.7|20094.7|20125.3|20100.3|20127.4|20102.4|20116.3|20091.3|0
1746681000000|2025-05-08 05:10:00|20125.5|20100.5|20115.2|20090.2|20125.9|20100.9|20112.4|20087.4|0
1746681300000|2025-05-08 05:15:00|20114.8|20089.8|20108.3|20083.3|20116|20091|20103.7|20078.7|0
1746681600000|2025-05-08 05:20:00|20107.9|20082.9|20111.2|20086.2|20115|20090|20105.7|20080.7|0
1746681900000|2025-05-08 05:25:00|20110.9|20085.9|20111|20086|20113.9|20088.9|20103.9|20078.9|0
1746682200000|2025-05-08 05:30:00|20111.9|20086.9|20096|20071|20117.3|20092.3|20093.2|20068.2|0
1746682500000|2025-05-08 05:35:00|20095.7|20070.7|20094.3|20069.3|20098.2|20073.2|20090.2|20065.2|0
1746682800000|2025-05-08 05:40:00|20095|20070|20092.5|20067.5|20096.7|20071.7|20089.2|20064.2|0
1746683100000|2025-05-08 05:45:00|20092.4|20067.4|20092.7|20067.7|20094.8|20069.8|20088.7|20063.7|0
1746683400000|2025-05-08 05:50:00|20092.9|20067.9|20086|20061|20097.9|20072.9|20084|20059|0
1746683700000|2025-05-08 05:55:00|20086.4|20061.4|20089|20064|20091|20066|20080.7|20055.7|0
1746684000000|2025-05-08 06:00:00|20089.3|20064.3|20080.9|20055.9|20089.3|20064.3|20078.2|20053.2|0
1746684300000|2025-05-08 06:05:00|20079.8|20054.8|20079.8|20054.8|20087.2|20062.2|20076.4|20051.4|0
1746684600000|2025-05-08 06:10:00|20079.5|20054.5|20083.4|20058.4|20086.2|20061.2|20075.5|20050.5|0
1746684900000|2025-05-08 06:15:00|20082|20057|20071.2|20046.2|20083.2|20058.2|20069.5|20044.5|0
1746685200000|2025-05-08 06:20:00|20071|20046|20077|20052|20079.8|20054.8|20067.9|20042.9|0
1746685500000|2025-05-08 06:25:00|20076.9|20051.9|20083.4|20058.4|20083.8|20058.8|20075.5|20050.5|0
1746685800000|2025-05-08 06:30:00|20083.2|20058.2|20065.2|20040.2|20085.2|20060.2|20065.2|20040.2|0
1746686100000|2025-05-08 06:35:00|20063.9|20038.9|20066.8|20041.8|20067.3|20042.3|20056.7|20031.7|0
1746686400000|2025-05-08 06:40:00|20069|20044|20085.8|20060.8|20090.5|20065.5|20068|20043|0
1746686700000|2025-05-08 06:45:00|20085.5|20060.5|20082.2|20057.2|20089|20064|20077|20052|0
1746687000000|2025-05-08 06:50:00|20083.4|20058.4|20087|20062|20089.8|20064.8|20082.7|20057.7|0
1746687300000|2025-05-08 06:55:00|20086.9|20061.9|20077.5|20052.5|20092.4|20067.4|20077.5|20052.5|0
1746687600000|2025-05-08 07:00:00|20078.2|20053.2|20090.9|20065.9|20093.5|20068.5|20069.5|20044.5|0
1746687900000|2025-05-08 07:05:00|20092.4|20067.4|20102.8|20077.8|20109.9|20084.9|20090|20065|0
1746688200000|2025-05-08 07:10:00|20103|20078|20107.3|20082.3|20109.3|20084.3|20098.9|20073.9|0
1746688500000|2025-05-08 07:15:00|20106.3|20081.3|20113.3|20088.3|20114.2|20089.2|20100.3|20075.3|0
1746688800000|2025-05-08 07:20:00|20114.8|20089.8|20109.7|20084.7|20120.7|20095.7|20109.3|20084.3|0
1746689100000|2025-05-08 07:25:00|20109.9|20084.9|20112.2|20087.2|20120.7|20095.7|20104.9|20079.9|0
1746689400000|2025-05-08 07:30:00|20112.8|20087.8|20100.5|20075.5|20117|20092|20099.8|20074.8|0
1746689700000|2025-05-08 07:35:00|20100.7|20075.7|20104.9|20079.9|20105.5|20080.5|20094.5|20069.5|0
1746690000000|2025-05-08 07:40:00|20105.9|20080.9|20113.9|20088.9|20122.5|20097.5|20105|20080|0
1746690300000|2025-05-08 07:45:00|20114.8|20089.8|20099|20074|20115.7|20090.7|20097.4|20072.4|0
1746690600000|2025-05-08 07:50:00|20099.3|20074.3|20104|20079|20105.4|20080.4|20095.5|20070.5|0
1746690900000|2025-05-08 07:55:00|20105.2|20080.2|20109.9|20084.9|20110.9|20085.9|20103.2|20078.2|0
1746691200000|2025-05-08 08:00:00|20106.2|20081.2|20105.5|20080.5|20108.4|20083.4|20094.2|20069.2|0
1746691500000|2025-05-08 08:05:00|20105.8|20080.8|20093|20068|20106|20081|20086.4|20061.4|0
1746691800000|2025-05-08 08:10:00|20093.3|20068.3|20112.9|20087.9|20113.7|20088.7|20087.4|20062.4|0
1746692100000|2025-05-08 08:15:00|20112.7|20087.7|20137.3|20112.3|20137.3|20112.3|20110.5|20085.5|0
1746692400000|2025-05-08 08:20:00|20137.2|20112.2|20128.4|20103.4|20144.9|20119.9|20125.2|20100.2|0
1746692700000|2025-05-08 08:25:00|20128.8|20103.8|20137.7|20112.7|20141.8|20116.8|20127.8|20102.8|0
1746693000000|2025-05-08 08:30:00|20137.2|20112.2|20139.7|20114.7|20142.8|20117.8|20134.8|20109.8|0
1746693300000|2025-05-08 08:35:00|20138|20113|20144.9|20119.9|20147.4|20122.4|20134.3|20109.3|0
1746693600000|2025-05-08 08:40:00|20143.9|20118.9|20145.7|20120.7|20150|20125|20140.2|20115.2|0
1746693900000|2025-05-08 08:45:00|20147.2|20122.2|20153.2|20128.2|20154.2|20129.2|20144.3|20119.3|0
1746694200000|2025-05-08 08:50:00|20153.3|20128.3|20156.4|20131.4|20161|20136|20148.7|20123.7|0
1746694500000|2025-05-08 08:55:00|20156.2|20131.2|20158.9|20133.9|20162.7|20137.7|20152.8|20127.8|0
1746694800000|2025-05-08 09:00:00|20158.5|20133.5|20157.5|20132.5|20160.9|20135.9|20153.7|20128.7|0
1746695100000|2025-05-08 09:05:00|20157.2|20132.2|20152|20127|20157.2|20132.2|20150.5|20125.5|0
1746695400000|2025-05-08 09:10:00|20151.9|20126.9|20149|20124|20154.5|20129.5|20148.3|20123.3|0
1746695700000|2025-05-08 09:15:00|20149.3|20124.3|20153|20128|20153.2|20128.2|20146.8|20121.8|0
1746696000000|2025-05-08 09:20:00|20153.2|20128.2|20165.4|20140.4|20167.4|20142.4|20153.2|20128.2|0
1746696300000|2025-05-08 09:25:00|20165.2|20140.2|20171.7|20146.7|20178.7|20153.7|20165.2|20140.2|0
1746696600000|2025-05-08 09:30:00|20172.3|20147.3|20171.8|20146.8|20177.2|20152.2|20170.3|20145.3|0
1746696900000|2025-05-08 09:35:00|20171.4|20146.4|20180.5|20155.5|20182.8|20157.8|20169.5|20144.5|0
1746697200000|2025-05-08 09:40:00|20180.8|20155.8|20186.8|20161.8|20187.5|20162.5|20180|20155|0
1746697500000|2025-05-08 09:45:00|20186.7|20161.7|20188.4|20163.4|20188.9|20163.9|20180.7|20155.7|0
1746697800000|2025-05-08 09:50:00|20188.5|20163.5|20184.5|20159.5|20194.3|20169.3|20180|20155|0
1746698100000|2025-05-08 09:55:00|20183.2|20158.2|20178.3|20153.3|20184.3|20159.3|20176.9|20151.9|0
1746698400000|2025-05-08 10:00:00|20178.8|20153.8|20174.9|20149.9|20181.7|20156.7|20169.8|20144.8|0
1746698700000|2025-05-08 10:05:00|20176|20151|20173.7|20148.7|20184.5|20159.5|20172.3|20147.3|0
1746699000000|2025-05-08 10:10:00|20173.5|20148.5|20180|20155|20184.2|20159.2|20171.3|20146.3|0
1746699300000|2025-05-08 10:15:00|20179.8|20154.8|20181|20156|20186.3|20161.3|20173.3|20148.3|0
1746699600000|2025-05-08 10:20:00|20180.9|20155.9|20176.4|20151.4|20182|20157|20175.9|20150.9|0
1746699900000|2025-05-08 10:25:00|20176.5|20151.5|20177.4|20152.4|20183.9|20158.9|20175.3|20150.3|0
1746700200000|2025-05-08 10:30:00|20176.4|20151.4|20167.9|20142.9|20178.5|20153.5|20167.5|20142.5|0
1746700500000|2025-05-08 10:35:00|20168|20143|20172.4|20147.4|20173.2|20148.2|20159.4|20134.4|0
1746700800000|2025-05-08 10:40:00|20172.5|20147.5|20169.3|20144.3|20173.9|20148.9|20164.8|20139.8|0
1746701100000|2025-05-08 10:45:00|20169.4|20144.4|20175.9|20150.9|20176.8|20151.8|20165|20140|0
1746701400000|2025-05-08 10:50:00|20175.8|20150.8|20180.7|20155.7|20180.9|20155.9|20172.9|20147.9|0
1746701700000|2025-05-08 10:55:00|20185.4|20160.4|20186.4|20161.4|20189.4|20164.4|20180.9|20155.9|0
1746702000000|2025-05-08 11:00:00|20181.5|20156.5|20175|20150|20188.5|20163.5|20167.7|20142.7|0
1746702300000|2025-05-08 11:05:00|20174.9|20149.9|20162.3|20137.3|20177.7|20152.7|20160.7|20135.7|0
1746702600000|2025-05-08 11:10:00|20161.8|20136.8|20158.2|20133.2|20163.7|20138.7|20155.5|20130.5|0
1746702900000|2025-05-08 11:15:00|20158|20133|20158.9|20133.9|20161.3|20136.3|20153.2|20128.2|0
1746703200000|2025-05-08 11:20:00|20159|20134|20154.9|20129.9|20161.2|20136.2|20153.8|20128.8|0
1746703500000|2025-05-08 11:25:00|20154.8|20129.8|20154.4|20129.4|20158|20133|20151.5|20126.5|0
1746703800000|2025-05-08 11:30:00|20154.9|20129.9|20151.8|20126.8|20158|20133|20147|20122|0
1746704100000|2025-05-08 11:35:00|20152|20127|20141|20116|20161.3|20136.3|20137.9|20112.9|0
1746704400000|2025-05-08 11:40:00|20140.8|20115.8|20127.7|20102.7|20143.9|20118.9|20125.5|20100.5|0
1746704700000|2025-05-08 11:45:00|20128.5|20103.5|20129.3|20104.3|20130|20105|20117.7|20092.7|0
1746705000000|2025-05-08 11:50:00|20129.9|20104.9|20132.2|20107.2|20135.7|20110.7|20126.9|20101.9|0
1746705300000|2025-05-08 11:55:00|20132|20107|20130.5|20105.5|20136.4|20111.4|20127.7|20102.7|0
1746705600000|2025-05-08 12:00:00|20128.4|20103.4|20145.7|20120.7|20145.7|20120.7|20123.9|20098.9|0
1746705900000|2025-05-08 12:05:00|20145.9|20120.9|20143|20118|20151.2|20126.2|20140.4|20115.4|0
1746706200000|2025-05-08 12:10:00|20143.9|20118.9|20137|20112|20150.8|20125.8|20134|20109|0
1746706500000|2025-05-08 12:15:00|20136.2|20111.2|20143|20118|20146.2|20121.2|20129.8|20104.8|0
1746706800000|2025-05-08 12:20:00|20141.8|20116.8|20144.7|20119.7|20150.3|20125.3|20136.8|20111.8|0
1746707100000|2025-05-08 12:25:00|20143.8|20118.8|20139.2|20114.2|20149|20124|20133.8|20108.8|0
1746707400000|2025-05-08 12:30:00|20138.8|20113.8|20150.9|20125.9|20158.8|20133.8|20138.4|20113.4|0
1746707700000|2025-05-08 12:35:00|20151.4|20126.4|20076.8|20051.8|20151.4|20126.4|20074.2|20049.2|0
1746708000000|2025-05-08 12:40:00|20073.2|20048.2|20091|20066|20101.4|20076.4|20068.8|20043.8|0
1746708300000|2025-05-08 12:45:00|20089.4|20064.4|20126.9|20101.9|20127.7|20102.7|20086.9|20061.9|0
1746708600000|2025-05-08 12:50:00|20125.8|20100.8|20117|20092|20133.4|20108.4|20111.8|20086.8|0
1746708900000|2025-05-08 12:55:00|20115.9|20090.9|20106.8|20081.8|20121.4|20096.4|20105.4|20080.4|0
1746709200000|2025-05-08 13:00:00|20108|20083|20106.7|20081.7|20114.5|20089.5|20103.5|20078.5|0
1746709500000|2025-05-08 13:05:00|20106.3|20081.3|20100.8|20075.8|20110.8|20085.8|20094|20069|0
1746709800000|2025-05-08 13:10:00|20101|20076|20096.8|20071.8|20104.4|20079.4|20091.3|20066.3|0
1746710100000|2025-05-08 13:15:00|20096.7|20071.7|20104.3|20079.3|20108.7|20083.7|20096.2|20071.2|0
1746710400000|2025-05-08 13:20:00|20104.4|20079.4|20102.4|20077.4|20114.9|20089.9|20101.2|20076.2|0
1746710700000|2025-05-08 13:25:00|20101.9|20076.9|20094.9|20069.9|20107.8|20082.8|20091.2|20066.2|0
1746711000000|2025-05-08 13:30:00|20095.5|20070.5|20048|20023|20105.9|20080.9|20045|20020|0
1746711300000|2025-05-08 13:35:00|20043.8|20018.8|20034.7|20009.7|20070.3|20045.3|20031.4|20006.4|0
1746711600000|2025-05-08 13:40:00|20036.3|20011.3|20055.2|20030.2|20067.9|20042.9|20032.5|20007.5|0
1746711900000|2025-05-08 13:45:00|20055.7|20030.7|20008.5|19983.5|20057.3|20032.3|19993.7|19968.7|0
1746712200000|2025-05-08 13:50:00|20009.8|19984.8|20012.4|19987.4|20027|20002|19998.5|19973.5|0
1746712500000|2025-05-08 13:55:00|20013.2|19988.2|20022|19997|20045.2|20020.2|20005.9|19980.9|0
1746712800000|2025-05-08 14:00:00|20024.3|19999.3|20037|20012|20057.3|20032.3|20011.9|19986.9|0
1746713100000|2025-05-08 14:05:00|20037.3|20012.3|20003.8|19978.8|20038.1|20013.1|19990.6|19965.6|0
1746713400000|2025-05-08 14:10:00|20002.8|19977.8|19978.3|19953.3|20009.8|19984.8|19959.6|19934.6|0
1746713700000|2025-05-08 14:15:00|19980.9|19955.9|19995.8|19970.8|20003.6|19978.6|19973.6|19948.6|0
1746714000000|2025-05-08 14:20:00|19996|19971|19997.3|19972.3|20029.3|20004.3|19977.4|19952.4|0
1746714300000|2025-05-08 14:25:00|19997.4|19972.4|20022.4|19997.4|20027.5|20002.5|19995|19970|0
1746714600000|2025-05-08 14:30:00|20022.7|19997.7|20028.7|20003.7|20047.3|20022.3|20012.3|19987.3|0
1746714900000|2025-05-08 14:35:00|20029.9|20004.9|19991.7|19966.7|20036.9|20011.9|19985.7|19960.7|0
1746715200000|2025-05-08 14:40:00|19993.8|19968.8|20006.2|19981.2|20014.6|19989.6|19971.1|19946.1|0
1746715500000|2025-05-08 14:45:00|20006|19981|19979.8|19954.8|20009.7|19984.7|19967.5|19942.5|0
1746715800000|2025-05-08 14:50:00|19980.2|19955.2|19956.8|19931.8|20020.4|19995.4|19934.3|19909.3|0
1746716100000|2025-05-08 14:55:00|19957.8|19932.8|19952|19927|19968.3|19943.3|19913.4|19888.4|0
1746716400000|2025-05-08 15:00:00|19948|19923|19933.5|19908.5|19969.3|19944.3|19927.9|19902.9|0
1746716700000|2025-05-08 15:05:00|19932.7|19907.7|19993.7|19968.7|19996.7|19971.7|19929.8|19904.8|0
1746717000000|2025-05-08 15:10:00|19992.7|19967.7|20014.6|19989.6|20018.7|19993.7|19991.4|19966.4|0
1746717300000|2025-05-08 15:15:00|20013.2|19988.2|20028.4|20003.4|20033.8|20008.8|20011.9|19986.9|0
1746717600000|2025-05-08 15:20:00|20030.2|20005.2|20083.1|20058.1|20084.9|20059.9|20030.2|20005.2|0
1746717900000|2025-05-08 15:25:00|20081.4|20056.4|20096.2|20071.2|20132.9|20107.9|20081.4|20056.4|0
1746718200000|2025-05-08 15:30:00|20102.1|20077.1|20123.3|20098.3|20128|20103|20075.5|20050.5|0
1746718500000|2025-05-08 15:35:00|20123.5|20098.5|20142.7|20117.7|20142.8|20117.8|20113.2|20088.2|0
1746718800000|2025-05-08 15:40:00|20143.5|20118.5|20216.2|20191.2|20230.3|20205.3|20143.5|20118.5|0
1746719100000|2025-05-08 15:45:00|20218.6|20193.6|20232.1|20207.1|20241.3|20216.3|20213.6|20188.6|0
1746719400000|2025-05-08 15:50:00|20230.6|20205.6|20215.7|20190.7|20237.8|20212.8|20193.3|20168.3|0
1746719700000|2025-05-08 15:55:00|20215.2|20190.2|20198.9|20173.9|20215.8|20190.8|20184.3|20159.3|0
1746720000000|2025-05-08 16:00:00|20197.4|20172.4|20216.3|20191.3|20217.4|20192.4|20194.7|20169.7|0
1746720300000|2025-05-08 16:05:00|20215.8|20190.8|20231.9|20206.9|20231.9|20206.9|20211.5|20186.5|0
1746720600000|2025-05-08 16:10:00|20232.2|20207.2|20230.4|20205.4|20236.8|20211.8|20209.5|20184.5|0
1746720900000|2025-05-08 16:15:00|20231|20206|20233.5|20208.5|20250|20225|20230.8|20205.8|0
1746721200000|2025-05-08 16:20:00|20234|20209|20224.4|20199.4|20243.3|20218.3|20213.6|20188.6|0
1746721500000|2025-05-08 16:25:00|20224.1|20199.1|20208|20183|20228.6|20203.6|20206.5|20181.5|0
1746721800000|2025-05-08 16:30:00|20209.1|20184.1|20216|20191|20222|20197|20204.6|20179.6|0
1746722100000|2025-05-08 16:35:00|20213.1|20188.1|20230.6|20205.6|20234.5|20209.5|20210.8|20185.8|0
1746722400000|2025-05-08 16:40:00|20231.3|20206.3|20244.8|20219.8|20247.3|20222.3|20224|20199|0
1746722700000|2025-05-08 16:45:00|20244.3|20219.3|20250.3|20225.3|20254.7|20229.7|20231.9|20206.9|0
1746723000000|2025-05-08 16:50:00|20249|20224|20256.7|20231.7|20260.8|20235.8|20244.6|20219.6|0
1746723300000|2025-05-08 16:55:00|20255.7|20230.7|20256|20231|20261.2|20236.2|20250.8|20225.8|0
1746723600000|2025-05-08 17:00:00|20257.4|20232.4|20239.9|20214.9|20260.1|20235.1|20235.5|20210.5|0
1746723900000|2025-05-08 17:05:00|20239.1|20214.1|20228.8|20203.8|20247.4|20222.4|20228.6|20203.6|0
1746724200000|2025-05-08 17:10:00|20231.5|20206.5|20227.1|20202.1|20234.1|20209.1|20219.2|20194.2|0
1746724500000|2025-05-08 17:15:00|20226.5|20201.5|20223.9|20198.9|20233|20208|20219.2|20194.2|0
1746724800000|2025-05-08 17:20:00|20223.2|20198.2|20235.8|20210.8|20237.1|20212.1|20210.7|20185.7|0
1746725100000|2025-05-08 17:25:00|20236.6|20211.6|20226.8|20201.8|20236.6|20211.6|20219.3|20194.3|0
1746725400000|2025-05-08 17:30:00|20229|20204|20204.1|20179.1|20233.8|20208.8|20202.1|20177.1|0
1746725700000|2025-05-08 17:35:00|20205.3|20180.3|20209.3|20184.3|20214.1|20189.1|20192.8|20167.8|0
1746726000000|2025-05-08 17:40:00|20207.9|20182.9|20210.3|20185.3|20211.9|20186.9|20195.2|20170.2|0
1746726300000|2025-05-08 17:45:00|20209.9|20184.9|20204.5|20179.5|20212|20187|20188.7|20163.7|0
1746726600000|2025-05-08 17:50:00|20203.6|20178.6|20216.8|20191.8|20219.1|20194.1|20193.3|20168.3|0
1746726900000|2025-05-08 17:55:00|20213.8|20188.8|20177.6|20152.6|20216.7|20191.7|20174.7|20149.7|0
1746727200000|2025-05-08 18:00:00|20179.5|20154.5|20173.2|20148.2|20189.1|20164.1|20164.7|20139.7|0
1746727500000|2025-05-08 18:05:00|20174.3|20149.3|20195.6|20170.6|20199.7|20174.7|20170.7|20145.7|0
1746727800000|2025-05-08 18:10:00|20194.6|20169.6|20196.6|20171.6|20203.4|20178.4|20181.4|20156.4|0
1746728100000|2025-05-08 18:15:00|20196.2|20171.2|20209.6|20184.6|20211.5|20186.5|20193.4|20168.4|0
1746728400000|2025-05-08 18:20:00|20206.7|20181.7|20196.6|20171.6|20214.9|20189.9|20190.2|20165.2|0
1746728700000|2025-05-08 18:25:00|20196.9|20171.9|20195|20170|20210.1|20185.1|20191.4|20166.4|0
1746729000000|2025-05-08 18:30:00|20195.2|20170.2|20231.4|20206.4|20232.7|20207.7|20194.8|20169.8|0
1746729300000|2025-05-08 18:35:00|20231.6|20206.6|20232.9|20207.9|20239.2|20214.2|20229.3|20204.3|0
1746729600000|2025-05-08 18:40:00|20232.2|20207.2|20239.6|20214.6|20243.5|20218.5|20231.1|20206.1|0
1746729900000|2025-05-08 18:45:00|20237.8|20212.8|20227.7|20202.7|20240.1|20215.1|20225.2|20200.2|0
1746730200000|2025-05-08 18:50:00|20226.7|20201.7|20221.1|20196.1|20230.6|20205.6|20209.3|20184.3|0
1746730500000|2025-05-08 18:55:00|20220.9|20195.9|20210.4|20185.4|20226.9|20201.9|20209.7|20184.7|0
1746730800000|2025-05-08 19:00:00|20210.1|20185.1|20216.5|20191.5|20219.7|20194.7|20191.7|20166.7|0
1746731100000|2025-05-08 19:05:00|20217.2|20192.2|20200|20175|20218.6|20193.6|20196.2|20171.2|0
1746731400000|2025-05-08 19:10:00|20201.4|20176.4|20204.6|20179.6|20211.6|20186.6|20195.5|20170.5|0
1746731700000|2025-05-08 19:15:00|20203.2|20178.2|20216.6|20191.6|20216.6|20191.6|20194.7|20169.7|0
1746732000000|2025-05-08 19:20:00|20215.3|20190.3|20240.4|20215.4|20250.9|20225.9|20212|20187|0
1746732300000|2025-05-08 19:25:00|20240.1|20215.1|20246.1|20221.1|20256.8|20231.8|20229.1|20204.1|0
1746732600000|2025-05-08 19:30:00|20248.6|20223.6|20230.9|20205.9|20248.8|20223.8|20226.8|20201.8|0
1746732900000|2025-05-08 19:35:00|20231|20206|20196.4|20171.4|20231.4|20206.4|20195.5|20170.5|0
1746733200000|2025-05-08 19:40:00|20197.2|20172.2|20181.3|20156.3|20198.7|20173.7|20177.5|20152.5|0
1746733500000|2025-05-08 19:45:00|20182.7|20157.7|20161|20136|20182.7|20157.7|20149.6|20124.6|0
1746733800000|2025-05-08 19:50:00|20150.3|20125.3|20106|20081|20151.3|20126.3|20102.4|20077.4|0
1746734100000|2025-05-08 19:55:00|20107.6|20082.6|20079|20054|20107.6|20082.6|20069.1|20044.1|0
1746734400000|2025-05-08 20:00:00|20079.4|20054.4|20098.6|20073.6|20104.1|20079.1|20072.6|20047.6|0
1746734700000|2025-05-08 20:05:00|20097.4|20072.4|20099.4|20074.4|20102.4|20077.4|20093.4|20068.4|0
1746735000000|2025-05-08 20:10:00|20099.1|20074.1|20070.9|20045.9|20099.1|20074.1|20070.9|20045.9|0
1746735300000|2025-05-08 20:15:00|20071.1|20046.1|20080.4|20055.4|20081.4|20056.4|20071.1|20046.1|0
1746735600000|2025-05-08 20:20:00|20080.9|20055.9|20070.6|20045.6|20084.6|20059.6|20069.1|20044.1|0
1746735900000|2025-05-08 20:25:00|20070.1|20045.1|20074.4|20049.4|20079.6|20054.6|20070.1|20045.1|0
1746736200000|2025-05-08 20:30:00|20074.6|20049.6|20081.1|20056.1|20081.4|20056.4|20074.6|20049.6|0
1746736500000|2025-05-08 20:35:00|20080.6|20055.6|20078.9|20053.9|20080.6|20055.6|20073.4|20048.4|0
1746736800000|2025-05-08 20:40:00|20078.6|20053.6|20083.4|20058.4|20090.4|20065.4|20078.6|20053.6|0
1746737100000|2025-05-08 20:45:00|20084.4|20059.4|20088.4|20063.4|20089.6|20064.6|20083.1|20058.1|0
1746737400000|2025-05-08 20:50:00|20088.1|20063.1|20084.6|20059.6|20088.9|20063.9|20083.4|20058.4|0
1746737700000|2025-05-08 20:55:00|20085.1|20060.1|20080.8|20055.8|20089.6|20064.6|20076.4|20051.4|0
1746738000000|2025-05-08 21:00:00|20081.3|20056.3|20086.5|20061.5|20087|20062|20081.3|20056.3|0
1746738300000|2025-05-08 21:05:00|20086.8|20061.8|20087.9|20062.9|20088.3|20063.3|20086.7|20061.7|0
1746738600000|2025-05-08 21:10:00|20088|20063|20095.6|20070.6|20096|20071|20087.9|20062.9|0
1746738900000|2025-05-08 21:15:00|20095.7|20070.7|20097.6|20072.6|20098.3|20073.3|20094.9|20069.9|0
1746739200000|2025-05-08 21:20:00|20097.5|20072.5|20105.5|20080.5|20106.8|20081.8|20097.5|20072.5|0
1746739500000|2025-05-08 21:25:00|20105.7|20080.7|20108.8|20083.8|20111.4|20086.4|20105.6|20080.6|0
1746739800000|2025-05-08 21:30:00|20108.9|20083.9|20111.8|20086.8|20111.9|20086.9|20108.6|20083.6|0
1746740100000|2025-05-08 21:35:00|20111.7|20086.7|20110.3|20085.3|20111.7|20086.7|20109.8|20084.8|0
1746740400000|2025-05-08 21:40:00|20110.4|20085.4|20107.3|20082.3|20111.8|20086.8|20105.3|20080.3|0
1746740700000|2025-05-08 21:45:00|20107.4|20082.4|20109.3|20084.3|20109.6|20084.6|20106.1|20081.1|0
1746741000000|2025-05-08 21:50:00|20109|20084|20109.5|20084.5|20110.6|20085.6|20106.4|20081.4|0
1746741300000|2025-05-08 21:55:00|20109.4|20084.4|20108.2|20083.2|20109.4|20084.4|20105.6|20080.6|0
1746741600000|2025-05-08 22:00:00|20108.4|20083.4|20083.4|20058.4|20113.4|20088.4|20082.8|20057.8|0
1746741900000|2025-05-08 22:05:00|20080.1|20055.1|20085.6|20060.6|20090.1|20065.1|20079.3|20054.3|0
1746742200000|2025-05-08 22:10:00|20087.8|20062.8|20088.7|20063.7|20091.6|20066.6|20077.2|20052.2|0
1746742500000|2025-05-08 22:15:00|20088.6|20063.6|20087.3|20062.3|20100.2|20075.2|20087.3|20062.3|0
1746742800000|2025-05-08 22:20:00|20087.4|20062.4|20086.8|20061.8|20088.6|20063.6|20082.4|20057.4|0
1746743100000|2025-05-08 22:25:00|20086.9|20061.9|20090.4|20065.4|20092.4|20067.4|20083.3|20058.3|0
1746743400000|2025-05-08 22:30:00|20087.9|20062.9|20073.6|20048.6|20087.9|20062.9|20070.7|20045.7|0
1746743700000|2025-05-08 22:35:00|20073.7|20048.7|20082.4|20057.4|20083.7|20058.7|20072.9|20047.9|0
1746744000000|2025-05-08 22:40:00|20082.1|20057.1|20094.7|20069.7|20095.2|20070.2|20079.7|20054.7|0
1746744300000|2025-05-08 22:45:00|20094.6|20069.6|20093.8|20068.8|20094.6|20069.6|20085.2|20060.2|0
1746744600000|2025-05-08 22:50:00|20093.7|20068.7|20093.2|20068.2|20094.4|20069.4|20090.2|20065.2|0
1746744900000|2025-05-08 22:55:00|20092.8|20067.8|20094.3|20069.3|20095.2|20070.2|20090.2|20065.2|0
1746745200000|2025-05-08 23:00:00|20093.9|20068.9|20085.2|20060.2|20099.4|20074.4|20081.2|20056.2|0
1746745500000|2025-05-08 23:05:00|20084.8|20059.8|20092.9|20067.9|20097.3|20072.3|20084.1|20059.1|0
1746745800000|2025-05-08 23:10:00|20092.8|20067.8|20101.9|20076.9|20104.1|20079.1|20092.8|20067.8|0
1746746100000|2025-05-08 23:15:00|20101.4|20076.4|20097.9|20072.9|20102.2|20077.2|20096.1|20071.1|0
1746746400000|2025-05-08 23:20:00|20097.8|20072.8|20086.4|20061.4|20097.8|20072.8|20083.7|20058.7|0
1746746700000|2025-05-08 23:25:00|20086.3|20061.3|20077.2|20052.2|20086.6|20061.6|20071.1|20046.1|0
1746747000000|2025-05-08 23:30:00|20078.2|20053.2|20066.3|20041.3|20081.3|20056.3|20065.3|20040.3|0
1746747300000|2025-05-08 23:35:00|20067.2|20042.2|20066.7|20041.7|20072.8|20047.8|20059.4|20034.4|0
1746747600000|2025-05-08 23:40:00|20067.2|20042.2|20067.3|20042.3|20073.4|20048.4|20063.1|20038.1|0
1746747900000|2025-05-08 23:45:00|20067.9|20042.9|20066.6|20041.6|20075.7|20050.7|20064.1|20039.1|0
1746748200000|2025-05-08 23:50:00|20066.7|20041.7|20073.4|20048.4|20074.4|20049.4|20063.2|20038.2|0
1746748500000|2025-05-08 23:55:00|20073.9|20048.9|20071.8|20046.8|20075.2|20050.2|20059.9|20034.9|0
1746748800000|2025-05-09 00:00:00|20070.7|20045.7|20067.2|20042.2|20072.8|20047.8|20050.9|20025.9|0
1746749100000|2025-05-09 00:05:00|20066.7|20041.7|20060.3|20035.3|20069.9|20044.9|20058.2|20033.2|0
1746749400000|2025-05-09 00:10:00|20060.6|20035.6|20049.7|20024.7|20062.8|20037.8|20046.9|20021.9|0
1746749700000|2025-05-09 00:15:00|20050.8|20025.8|20047.7|20022.7|20054.6|20029.6|20045.1|20020.1|0
1746750000000|2025-05-09 00:20:00|20048.4|20023.4|20055.6|20030.6|20056.3|20031.3|20045.3|20020.3|0
1746750300000|2025-05-09 00:25:00|20054.7|20029.7|20029.3|20004.3|20056.3|20031.3|20023.7|19998.7|0
1746750600000|2025-05-09 00:30:00|20030.3|20005.3|20035.6|20010.6|20044.4|20019.4|20029.9|20004.9|0
1746750900000|2025-05-09 00:35:00|20036.1|20011.1|20034.6|20009.6|20037.4|20012.4|20014.7|19989.7|0
1746751200000|2025-05-09 00:40:00|20034.7|20009.7|20048.8|20023.8|20049.4|20024.4|20034.7|20009.7|0
1746751500000|2025-05-09 00:45:00|20048.4|20023.4|20047.3|20022.3|20055.4|20030.4|20037.4|20012.4|0
1746751800000|2025-05-09 00:50:00|20047.2|20022.2|20052.4|20027.4|20053.9|20028.9|20046.7|20021.7|0
1746752100000|2025-05-09 00:55:00|20051.8|20026.8|20054.6|20029.6|20057.4|20032.4|20051.8|20026.8|0
1746752400000|2025-05-09 01:00:00|20054.4|20029.4|20053.4|20028.4|20061.9|20036.9|20049.7|20024.7|0
1746752700000|2025-05-09 01:05:00|20052.9|20027.9|20053.8|20028.8|20060.2|20035.2|20047.1|20022.1|0
1746753000000|2025-05-09 01:10:00|20053.9|20028.9|20060.4|20035.4|20067.3|20042.3|20049.3|20024.3|0
1746753300000|2025-05-09 01:15:00|20060.6|20035.6|20069.8|20044.8|20074.3|20049.3|20059.2|20034.2|0
1746753600000|2025-05-09 01:20:00|20071.4|20046.4|20073.8|20048.8|20075.8|20050.8|20069.1|20044.1|0
1746753900000|2025-05-09 01:25:00|20073.9|20048.9|20082.8|20057.8|20083.1|20058.1|20072.9|20047.9|0
1746754200000|2025-05-09 01:30:00|20081.2|20056.2|20081.2|20056.2|20084.2|20059.2|20078.6|20053.6|0
1746754500000|2025-05-09 01:35:00|20079.9|20054.9|20074.9|20049.9|20082.8|20057.8|20069.3|20044.3|0
1746754800000|2025-05-09 01:40:00|20075.1|20050.1|20087.4|20062.4|20087.7|20062.7|20075.1|20050.1|0
1746755100000|2025-05-09 01:45:00|20087.1|20062.1|20083.6|20058.6|20087.6|20062.6|20079.1|20054.1|0
1746755400000|2025-05-09 01:50:00|20083.4|20058.4|20079.7|20054.7|20086.7|20061.7|20079.7|20054.7|0
1746755700000|2025-05-09 01:55:00|20080.2|20055.2|20092.1|20067.1|20092.9|20067.9|20079.4|20054.4|0
1746756000000|2025-05-09 02:00:00|20092.2|20067.2|20087.8|20062.8|20095.8|20070.8|20083.2|20058.2|0
1746756300000|2025-05-09 02:05:00|20088.3|20063.3|20089.9|20064.9|20090.3|20065.3|20083.9|20058.9|0
1746756600000|2025-05-09 02:10:00|20090.1|20065.1|20096.9|20071.9|20098.2|20073.2|20090.1|20065.1|0
1746756900000|2025-05-09 02:15:00|20097.1|20072.1|20114.4|20089.4|20118.2|20093.2|20096.2|20071.2|0
1746757200000|2025-05-09 02:20:00|20114.8|20089.8|20110.3|20085.3|20115.8|20090.8|20108.4|20083.4|0
1746757500000|2025-05-09 02:25:00|20110.4|20085.4|20116.4|20091.4|20120.9|20095.9|20110.3|20085.3|0
1746757800000|2025-05-09 02:30:00|20116.8|20091.8|20122.7|20097.7|20125.9|20100.9|20115.8|20090.8|0
1746758100000|2025-05-09 02:35:00|20122.8|20097.8|20129.7|20104.7|20130.7|20105.7|20121.4|20096.4|0
1746758400000|2025-05-09 02:40:00|20131.2|20106.2|20131.2|20106.2|20133.4|20108.4|20124.9|20099.9|0
1746758700000|2025-05-09 02:45:00|20131.1|20106.1|20127.9|20102.9|20133.4|20108.4|20127.3|20102.3|0
1746759000000|2025-05-09 02:50:00|20128.4|20103.4|20102.8|20077.8|20128.6|20103.6|20096.3|20071.3|0
1746759300000|2025-05-09 02:55:00|20101.6|20076.6|20086.3|20061.3|20103.7|20078.7|20081.8|20056.8|0
1746759600000|2025-05-09 03:00:00|20085.7|20060.7|20078.8|20053.8|20089.6|20064.6|20058.4|20033.4|0
1746759900000|2025-05-09 03:05:00|20078.3|20053.3|20099.7|20074.7|20099.7|20074.7|20077.6|20052.6|0
1746760200000|2025-05-09 03:10:00|20101.4|20076.4|20105.6|20080.6|20110.7|20085.7|20097.3|20072.3|0
1746760500000|2025-05-09 03:15:00|20105.8|20080.8|20100.1|20075.1|20107.1|20082.1|20099.1|20074.1|0
1746760800000|2025-05-09 03:20:00|20099.8|20074.8|20098.2|20073.2|20100.8|20075.8|20095.1|20070.1|0
1746761100000|2025-05-09 03:25:00|20098.1|20073.1|20091.3|20066.3|20099.2|20074.2|20086.7|20061.7|0
1746761400000|2025-05-09 03:30:00|20091.1|20066.1|20092.8|20067.8|20093.7|20068.7|20085.3|20060.3|0
1746761700000|2025-05-09 03:35:00|20093.3|20068.3|20096.9|20071.9|20100.3|20075.3|20090.4|20065.4|0
1746762000000|2025-05-09 03:40:00|20097.3|20072.3|20093.9|20068.9|20100.7|20075.7|20089.2|20064.2|0
1746762300000|2025-05-09 03:45:00|20094.3|20069.3|20103.8|20078.8|20110.1|20085.1|20094.3|20069.3|0
1746762600000|2025-05-09 03:50:00|20104.9|20079.9|20114.2|20089.2|20117.2|20092.2|20102.8|20077.8|0
1746762900000|2025-05-09 03:55:00|20114.4|20089.4|20117.4|20092.4|20122.1|20097.1|20114.4|20089.4|0
1746763200000|2025-05-09 04:00:00|20117.7|20092.7|20118.6|20093.6|20124.4|20099.4|20114.6|20089.6|0
1746763500000|2025-05-09 04:05:00|20118.4|20093.4|20119.8|20094.8|20122.3|20097.3|20117.3|20092.3|0
1746763800000|2025-05-09 04:10:00|20119.3|20094.3|20119.4|20094.4|20120.9|20095.9|20116.2|20091.2|0
1746764100000|2025-05-09 04:15:00|20119.9|20094.9|20108.8|20083.8|20122.4|20097.4|20108.8|20083.8|0
1746764400000|2025-05-09 04:20:00|20109.2|20084.2|20107.1|20082.1|20114.1|20089.1|20103.2|20078.2|0
1746764700000|2025-05-09 04:25:00|20107.3|20082.3|20110.9|20085.9|20111.2|20086.2|20106.4|20081.4|0
1746765000000|2025-05-09 04:30:00|20110.8|20085.8|20112.9|20087.9|20115.2|20090.2|20107.4|20082.4|0
1746765300000|2025-05-09 04:35:00|20113.2|20088.2|20116.7|20091.7|20118.4|20093.4|20109.8|20084.8|0
1746765600000|2025-05-09 04:40:00|20117.1|20092.1|20116.7|20091.7|20117.9|20092.9|20110.8|20085.8|0
1746765900000|2025-05-09 04:45:00|20116.8|20091.8|20120.9|20095.9|20126.2|20101.2|20116.6|20091.6|0
1746766200000|2025-05-09 04:50:00|20121.4|20096.4|20125.6|20100.6|20126.7|20101.7|20118.4|20093.4|0
1746766500000|2025-05-09 04:55:00|20125.4|20100.4|20116.2|20091.2|20125.4|20100.4|20112.6|20087.6|0
1746766800000|2025-05-09 05:00:00|20115.4|20090.4|20108.3|20083.3|20117.6|20092.6|20107.4|20082.4|0
1746767100000|2025-05-09 05:05:00|20108.2|20083.2|20106.3|20081.3|20112.4|20087.4|20105.8|20080.8|0
1746767400000|2025-05-09 05:10:00|20107.2|20082.2|20108.1|20083.1|20115.9|20090.9|20105.9|20080.9|0
1746767700000|2025-05-09 05:15:00|20107.9|20082.9|20101.3|20076.3|20120.7|20095.7|20099.9|20074.9|0
1746768000000|2025-05-09 05:20:00|20102.2|20077.2|20101.6|20076.6|20105.2|20080.2|20095.8|20070.8|0
1746768300000|2025-05-09 05:25:00|20102.2|20077.2|20095.9|20070.9|20102.3|20077.3|20089.8|20064.8|0
1746768600000|2025-05-09 05:30:00|20096.1|20071.1|20111.8|20086.8|20124.6|20099.6|20095.4|20070.4|0
1746768900000|2025-05-09 05:35:00|20111.2|20086.2|20101.7|20076.7|20115.1|20090.1|20098.8|20073.8|0
1746769200000|2025-05-09 05:40:00|20101.6|20076.6|20111.2|20086.2|20113.2|20088.2|20097.7|20072.7|0
1746769500000|2025-05-09 05:45:00|20111.1|20086.1|20120.6|20095.6|20120.9|20095.9|20108.1|20083.1|0
1746769800000|2025-05-09 05:50:00|20120.9|20095.9|20123.6|20098.6|20125.2|20100.2|20114.1|20089.1|0
1746770100000|2025-05-09 05:55:00|20123.7|20098.7|20125.2|20100.2|20135.4|20110.4|20122.8|20097.8|0
1746770400000|2025-05-09 06:00:00|20125.4|20100.4|20127.6|20102.6|20135.4|20110.4|20123.1|20098.1|0
1746770700000|2025-05-09 06:05:00|20127.8|20102.8|20127.9|20102.9|20132.8|20107.8|20124.2|20099.2|0
1746771000000|2025-05-09 06:10:00|20128.8|20103.8|20122.6|20097.6|20130.3|20105.3|20119.2|20094.2|0
1746771300000|2025-05-09 06:15:00|20122.3|20097.3|20124.1|20099.1|20126.2|20101.2|20117.7|20092.7|0
1746771600000|2025-05-09 06:20:00|20124.2|20099.2|20119.1|20094.1|20132.3|20107.3|20118.8|20093.8|0
1746771900000|2025-05-09 06:25:00|20118.7|20093.7|20118.1|20093.1|20122.1|20097.1|20113.4|20088.4|0
1746772200000|2025-05-09 06:30:00|20119.9|20094.9|20111.3|20086.3|20131.7|20106.7|20110.1|20085.1|0
1746772500000|2025-05-09 06:35:00|20111.1|20086.1|20111.9|20086.9|20115.7|20090.7|20105.6|20080.6|0
1746772800000|2025-05-09 06:40:00|20111.6|20086.6|20120.9|20095.9|20126.4|20101.4|20110.4|20085.4|0
1746773100000|2025-05-09 06:45:00|20120.8|20095.8|20124.7|20099.7|20136.6|20111.6|20119.9|20094.9|0
1746773400000|2025-05-09 06:50:00|20124.8|20099.8|20117.2|20092.2|20128.6|20103.6|20116.9|20091.9|0
1746773700000|2025-05-09 06:55:00|20116.9|20091.9|20123.4|20098.4|20126.8|20101.8|20116.2|20091.2|0
1746774000000|2025-05-09 07:00:00|20123.3|20098.3|20113.6|20088.6|20125.3|20100.3|20109.7|20084.7|0
1746774300000|2025-05-09 07:05:00|20113.9|20088.9|20126.9|20101.9|20133.8|20108.8|20109.7|20084.7|0
1746774600000|2025-05-09 07:10:00|20126.7|20101.7|20103.8|20078.8|20131.9|20106.9|20103.6|20078.6|0
1746774900000|2025-05-09 07:15:00|20105.4|20080.4|20110.3|20085.3|20113.8|20088.8|20100.9|20075.9|0
1746775200000|2025-05-09 07:20:00|20110.4|20085.4|20109.8|20084.8|20115.4|20090.4|20102.2|20077.2|0
1746775500000|2025-05-09 07:25:00|20109.7|20084.7|20127.7|20102.7|20127.8|20102.8|20107.9|20082.9|0
1746775800000|2025-05-09 07:30:00|20132.2|20107.2|20139.4|20114.4|20141.9|20116.9|20123.8|20098.8|0
1746776100000|2025-05-09 07:35:00|20139.9|20114.9|20138.4|20113.4|20148.9|20123.9|20136.6|20111.6|0
1746776400000|2025-05-09 07:40:00|20138.7|20113.7|20154.2|20129.2|20155.2|20130.2|20137.4|20112.4|0
1746776700000|2025-05-09 07:45:00|20154.7|20129.7|20158.9|20133.9|20161.1|20136.1|20149.8|20124.8|0
1746777000000|2025-05-09 07:50:00|20158.7|20133.7|20144.2|20119.2|20164.4|20139.4|20140.3|20115.3|0
1746777300000|2025-05-09 07:55:00|20144.1|20119.1|20125.3|20100.3|20144.9|20119.9|20124.8|20099.8|0
1746777600000|2025-05-09 08:00:00|20125.2|20100.2|20122.7|20097.7|20133.9|20108.9|20117.1|20092.1|0
1746777900000|2025-05-09 08:05:00|20124.1|20099.1|20124.9|20099.9|20131.6|20106.6|20117.2|20092.2|0
1746778200000|2025-05-09 08:10:00|20125.1|20100.1|20113.8|20088.8|20128.1|20103.1|20110.8|20085.8|0
1746778500000|2025-05-09 08:15:00|20114.1|20089.1|20110.4|20085.4|20115.9|20090.9|20102.7|20077.7|0
1746778800000|2025-05-09 08:20:00|20111.6|20086.6|20117.4|20092.4|20118.6|20093.6|20105.4|20080.4|0
1746779100000|2025-05-09 08:25:00|20118.6|20093.6|20125.2|20100.2|20131.4|20106.4|20111.7|20086.7|0
1746779400000|2025-05-09 08:30:00|20123.7|20098.7|20122.2|20097.2|20128.1|20103.1|20121.7|20096.7|0
1746779700000|2025-05-09 08:35:00|20122.7|20097.7|20117.8|20092.8|20128.2|20103.2|20107.3|20082.3|0
1746780000000|2025-05-09 08:40:00|20117.7|20092.7|20111.8|20086.8|20118.3|20093.3|20108.2|20083.2|0
1746780300000|2025-05-09 08:45:00|20111.7|20086.7|20100.9|20075.9|20112.6|20087.6|20098.7|20073.7|0
1746780600000|2025-05-09 08:50:00|20101.4|20076.4|20104.8|20079.8|20112.6|20087.6|20101.2|20076.2|0
1746780900000|2025-05-09 08:55:00|20105.1|20080.1|20107.3|20082.3|20113.1|20088.1|20100.9|20075.9|0
1746781200000|2025-05-09 09:00:00|20105.6|20080.6|20119.2|20094.2|20120.2|20095.2|20104.9|20079.9|0
1746781500000|2025-05-09 09:05:00|20118.9|20093.9|20121.8|20096.8|20125.2|20100.2|20116.6|20091.6|0
1746781800000|2025-05-09 09:10:00|20122.6|20097.6|20120.1|20095.1|20124.6|20099.6|20115.6|20090.6|0
1746782100000|2025-05-09 09:15:00|20120.4|20095.4|20116.6|20091.6|20121.2|20096.2|20109.2|20084.2|0
1746782400000|2025-05-09 09:20:00|20118.8|20093.8|20124.4|20099.4|20125.7|20100.7|20114.8|20089.8|0
1746782700000|2025-05-09 09:25:00|20124.7|20099.7|20113.4|20088.4|20124.9|20099.9|20111.8|20086.8|0
1746783000000|2025-05-09 09:30:00|20113.3|20088.3|20115.6|20090.6|20119.9|20094.9|20105.2|20080.2|0
1746783300000|2025-05-09 09:35:00|20116.2|20091.2|20120.4|20095.4|20122.4|20097.4|20114.2|20089.2|0
1746783600000|2025-05-09 09:40:00|20120.3|20095.3|20124.4|20099.4|20128.7|20103.7|20119.9|20094.9|0
1746783900000|2025-05-09 09:45:00|20124.7|20099.7|20130.4|20105.4|20130.4|20105.4|20120.8|20095.8|0
1746784200000|2025-05-09 09:50:00|20131.1|20106.1|20125.6|20100.6|20131.4|20106.4|20123.4|20098.4|0
1746784500000|2025-05-09 09:55:00|20126.4|20101.4|20130.8|20105.8|20132.1|20107.1|20125.1|20100.1|0
1746784800000|2025-05-09 10:00:00|20131.3|20106.3|20142.2|20117.2|20143.9|20118.9|20129.2|20104.2|0
1746785100000|2025-05-09 10:05:00|20142.3|20117.3|20148.4|20123.4|20148.9|20123.9|20141.8|20116.8|0
1746785400000|2025-05-09 10:10:00|20148.3|20123.3|20152.9|20127.9|20153.3|20128.3|20147.9|20122.9|0
1746785700000|2025-05-09 10:15:00|20152.8|20127.8|20156.2|20131.2|20159.8|20134.8|20147.6|20122.6|0
1746786000000|2025-05-09 10:20:00|20155.6|20130.6|20148.1|20123.1|20155.6|20130.6|20143.6|20118.6|0
1746786300000|2025-05-09 10:25:00|20148.2|20123.2|20154.7|20129.7|20155.6|20130.6|20146.9|20121.9|0
1746786600000|2025-05-09 10:30:00|20154.6|20129.6|20167.7|20142.7|20168.8|20143.8|20153.4|20128.4|0
1746786900000|2025-05-09 10:35:00|20167.4|20142.4|20164.2|20139.2|20169.3|20144.3|20163.1|20138.1|0
1746787200000|2025-05-09 10:40:00|20163.9|20138.9|20160.8|20135.8|20170.6|20145.6|20160.2|20135.2|0
1746787500000|2025-05-09 10:45:00|20160.7|20135.7|20162.9|20137.9|20165.2|20140.2|20156.9|20131.9|0
1746787800000|2025-05-09 10:50:00|20163.2|20138.2|20161.7|20136.7|20166.2|20141.2|20159.3|20134.3|0
1746788100000|2025-05-09 10:55:00|20160.4|20135.4|20163.6|20138.6|20168.3|20143.3|20157.9|20132.9|0
1746788400000|2025-05-09 11:00:00|20165.3|20140.3|20153.9|20128.9|20165.3|20140.3|20153.9|20128.9|0
1746788700000|2025-05-09 11:05:00|20154.4|20129.4|20165.7|20140.7|20169.2|20144.2|20150.7|20125.7|0
1746789000000|2025-05-09 11:10:00|20165.9|20140.9|20175.1|20150.1|20176.7|20151.7|20165.3|20140.3|0
1746789300000|2025-05-09 11:15:00|20175.2|20150.2|20176.6|20151.6|20179.2|20154.2|20174.4|20149.4|0
1746789600000|2025-05-09 11:20:00|20176.1|20151.1|20174.9|20149.9|20176.1|20151.1|20169.8|20144.8|0
1746789900000|2025-05-09 11:25:00|20174.8|20149.8|20137.4|20112.4|20217.1|20192.1|20077.6|20052.6|0
1746790200000|2025-05-09 11:30:00|20133.7|20108.7|20107.3|20082.3|20145.6|20120.6|20106.6|20081.6|0
1746790500000|2025-05-09 11:35:00|20106.9|20081.9|20100.1|20075.1|20122.6|20097.6|20084.1|20059.1|0
1746790800000|2025-05-09 11:40:00|20101.3|20076.3|20129.9|20104.9|20133.1|20108.1|20092.3|20067.3|0
1746791100000|2025-05-09 11:45:00|20130.1|20105.1|20146.8|20121.8|20161.4|20136.4|20130.1|20105.1|0
1746791400000|2025-05-09 11:50:00|20146.1|20121.1|20140.9|20115.9|20152.3|20127.3|20136.1|20111.1|0
1746791700000|2025-05-09 11:55:00|20140.4|20115.4|20139.3|20114.3|20148.7|20123.7|20138.1|20113.1|0
1746792000000|2025-05-09 12:00:00|20139.2|20114.2|20153.9|20128.9|20153.9|20128.9|20129.8|20104.8|0
1746792300000|2025-05-09 12:05:00|20151.8|20126.8|20150.4|20125.4|20166.2|20141.2|20149.9|20124.9|0
1746792600000|2025-05-09 12:10:00|20149.8|20124.8|20138.6|20113.6|20150.9|20125.9|20135.4|20110.4|0
1746792900000|2025-05-09 12:15:00|20138.4|20113.4|20144.9|20119.9|20148.2|20123.2|20133.7|20108.7|0
1746793200000|2025-05-09 12:20:00|20143.6|20118.6|20145.6|20120.6|20149.9|20124.9|20137.3|20112.3|0
1746793500000|2025-05-09 12:25:00|20145.3|20120.3|20133.3|20108.3|20149.4|20124.4|20130.1|20105.1|0
1746793800000|2025-05-09 12:30:00|20132.4|20107.4|20160.9|20135.9|20161.2|20136.2|20131.2|20106.2|0
1746794100000|2025-05-09 12:35:00|20160.4|20135.4|20171.8|20146.8|20171.9|20146.9|20155.8|20130.8|0
1746794400000|2025-05-09 12:40:00|20170.8|20145.8|20164.3|20139.3|20181.4|20156.4|20161.8|20136.8|0
1746794700000|2025-05-09 12:45:00|20165.9|20140.9|20168.6|20143.6|20172.1|20147.1|20162.2|20137.2|0
1746795000000|2025-05-09 12:50:00|20168.9|20143.9|20166.4|20141.4|20169.4|20144.4|20159.2|20134.2|0
1746795300000|2025-05-09 12:55:00|20165.9|20140.9|20165.4|20140.4|20169.2|20144.2|20162.7|20137.7|0
1746795600000|2025-05-09 13:00:00|20168.6|20143.6|20188.6|20163.6|20189.8|20164.8|20167.9|20142.9|0
1746795900000|2025-05-09 13:05:00|20188.4|20163.4|20179.9|20154.9|20190.1|20165.1|20179.6|20154.6|0
1746796200000|2025-05-09 13:10:00|20180.3|20155.3|20181.1|20156.1|20186.3|20161.3|20180.3|20155.3|0
1746796500000|2025-05-09 13:15:00|20181.2|20156.2|20178.2|20153.2|20186.7|20161.7|20173.1|20148.1|0
1746796800000|2025-05-09 13:20:00|20178.8|20153.8|20179.4|20154.4|20183.3|20158.3|20174.8|20149.8|0
1746797100000|2025-05-09 13:25:00|20179.1|20154.1|20159.8|20134.8|20179.1|20154.1|20157.7|20132.7|0
1746797400000|2025-05-09 13:30:00|20158.8|20133.8|20193.6|20168.6|20193.6|20168.6|20158.8|20133.8|0
1746797700000|2025-05-09 13:35:00|20192.9|20167.9|20190.4|20165.4|20211.3|20186.3|20190.4|20165.4|0
1746798000000|2025-05-09 13:40:00|20189.7|20164.7|20158.6|20133.6|20193.4|20168.4|20154.8|20129.8|0
1746798300000|2025-05-09 13:45:00|20159.3|20134.3|20173.8|20148.8|20181.7|20156.7|20153.9|20128.9|0
1746798600000|2025-05-09 13:50:00|20173.4|20148.4|20162.7|20137.7|20176.4|20151.4|20138.9|20113.9|0
1746798900000|2025-05-09 13:55:00|20159.8|20134.8|20189|20164|20194.9|20169.9|20159.8|20134.8|0
1746799200000|2025-05-09 14:00:00|20189.4|20164.4|20196.1|20171.1|20202.4|20177.4|20182.5|20157.5|0
1746799500000|2025-05-09 14:05:00|20197.4|20172.4|20197.9|20172.9|20210.6|20185.6|20169.4|20144.4|0
1746799800000|2025-05-09 14:10:00|20199.2|20174.2|20189.2|20164.2|20201.1|20176.1|20177.5|20152.5|0
1746800100000|2025-05-09 14:15:00|20189.5|20164.5|20141.2|20116.2|20190|20165|20140|20115|0
1746800400000|2025-05-09 14:20:00|20142.7|20117.7|20116.8|20091.8|20145.9|20120.9|20114.8|20089.8|0
1746800700000|2025-05-09 14:25:00|20116.7|20091.7|20070.4|20045.4|20127.7|20102.7|20051|20026|0
1746801000000|2025-05-09 14:30:00|20070.8|20045.8|20063.5|20038.5|20086.8|20061.8|20055.6|20030.6|0
1746801300000|2025-05-09 14:35:00|20063.6|20038.6|20013.5|19988.5|20065.1|20040.1|19996.3|19971.3|0
1746801600000|2025-05-09 14:40:00|20014.7|19989.7|20046.5|20021.5|20048.3|20023.3|19999.1|19974.1|0
1746801900000|2025-05-09 14:45:00|20047.2|20022.2|20063|20038|20066|20041|20031.2|20006.2|0
1746802200000|2025-05-09 14:50:00|20060.5|20035.5|20050.8|20025.8|20076|20051|20034.3|20009.3|0
1746802500000|2025-05-09 14:55:00|20051.8|20026.8|20076.7|20051.7|20080.7|20055.7|20045.8|20020.8|0
1746802800000|2025-05-09 15:00:00|20078.2|20053.2|20097.8|20072.8|20100.1|20075.1|20065.2|20040.2|0
1746803100000|2025-05-09 15:05:00|20098.8|20073.8|20106.3|20081.3|20111|20086|20096.1|20071.1|0
1746803400000|2025-05-09 15:10:00|20105.9|20080.9|20091.3|20066.3|20106.1|20081.1|20065.6|20040.6|0
1746803700000|2025-05-09 15:15:00|20090.1|20065.1|20092.8|20067.8|20106.5|20081.5|20074.8|20049.8|0
1746804000000|2025-05-09 15:20:00|20093.8|20068.8|20061.4|20036.4|20095.3|20070.3|20057.6|20032.6|0
1746804300000|2025-05-09 15:25:00|20060.6|20035.6|20071.5|20046.5|20077|20052|20047.9|20022.9|0
1746804600000|2025-05-09 15:30:00|20069.6|20044.6|20079.3|20054.3|20079.3|20054.3|20040.3|20015.3|0
1746804900000|2025-05-09 15:35:00|20080.7|20055.7|20065.7|20040.7|20089.6|20064.6|20061.5|20036.5|0
1746805200000|2025-05-09 15:40:00|20064.3|20039.3|20066.7|20041.7|20072.3|20047.3|20049.4|20024.4|0
1746805500000|2025-05-09 15:45:00|20066.8|20041.8|20076.9|20051.9|20086.7|20061.7|20059.8|20034.8|0
1746805800000|2025-05-09 15:50:00|20077|20052|20085.5|20060.5|20100.2|20075.2|20070.3|20045.3|0
1746806100000|2025-05-09 15:55:00|20084.2|20059.2|20104.1|20079.1|20105.7|20080.7|20082.8|20057.8|0
1746806400000|2025-05-09 16:00:00|20103.8|20078.8|20044.3|20019.3|20108.5|20083.5|20044.3|20019.3|0
1746806700000|2025-05-09 16:05:00|20042.3|20017.3|20034|20009|20061.6|20036.6|20032.2|20007.2|0
1746807000000|2025-05-09 16:10:00|20036.7|20011.7|20044.7|20019.7|20046.2|20021.2|20010.8|19985.8|0
1746807300000|2025-05-09 16:15:00|20045.3|20020.3|20046.5|20021.5|20056|20031|20029.2|20004.2|0
1746807600000|2025-05-09 16:20:00|20048.4|20023.4|20054.4|20029.4|20060.7|20035.7|20046|20021|0
1746807900000|2025-05-09 16:25:00|20053.2|20028.2|20037.2|20012.2|20055|20030|20035.7|20010.7|0
1746808200000|2025-05-09 16:30:00|20037.7|20012.7|20038.9|20013.9|20050.4|20025.4|20028.3|20003.3|0
1746808500000|2025-05-09 16:35:00|20039.6|20014.6|20045.2|20020.2|20067.9|20042.9|20039.2|20014.2|0
1746808800000|2025-05-09 16:40:00|20044.6|20019.6|20044.1|20019.1|20058.1|20033.1|20043.7|20018.7|0
1746809100000|2025-05-09 16:45:00|20043.9|20018.9|20022.5|19997.5|20043.9|20018.9|20010.7|19985.7|0
1746809400000|2025-05-09 16:50:00|20023.5|19998.5|20044.5|20019.5|20045.7|20020.7|20016.7|19991.7|0
1746809700000|2025-05-09 16:55:00|20044.9|20019.9|20026.4|20001.4|20049.8|20024.8|20022.4|19997.4|0
1746810000000|2025-05-09 17:00:00|20024.9|19999.9|20026.6|20001.6|20037.1|20012.1|20023.6|19998.6|0
1746810300000|2025-05-09 17:05:00|20028.6|20003.6|20036.4|20011.4|20036.4|20011.4|20009.7|19984.7|0
1746810600000|2025-05-09 17:10:00|20037|20012|20020|19995|20052.6|20027.6|20018.5|19993.5|0
1746810900000|2025-05-09 17:15:00|20019.8|19994.8|20044.1|20019.1|20052.3|20027.3|20019.3|19994.3|0
1746811200000|2025-05-09 17:20:00|20042.9|20017.9|20047.4|20022.4|20062|20037|19996.9|19971.9|0
1746811500000|2025-05-09 17:25:00|20046.5|20021.5|20040.8|20015.8|20059.8|20034.8|20038.5|20013.5|0
1746811800000|2025-05-09 17:30:00|20040.3|20015.3|20035.6|20010.6|20045.8|20020.8|20023.3|19998.3|0
1746812100000|2025-05-09 17:35:00|20036.3|20011.3|20051.1|20026.1|20053|20028|20035.5|20010.5|0
1746812400000|2025-05-09 17:40:00|20050.8|20025.8|20073.1|20048.1|20077.6|20052.6|20042.6|20017.6|0
1746812700000|2025-05-09 17:45:00|20072.5|20047.5|20082.5|20057.5|20084.6|20059.6|20070.6|20045.6|0
1746813000000|2025-05-09 17:50:00|20081.7|20056.7|20075.8|20050.8|20082.4|20057.4|20063.6|20038.6|0
1746813300000|2025-05-09 17:55:00|20075.6|20050.6|20090.1|20065.1|20094.9|20069.9|20071.9|20046.9|0
1746813600000|2025-05-09 18:00:00|20089.4|20064.4|20077.6|20052.6|20094.1|20069.1|20075.7|20050.7|0
1746813900000|2025-05-09 18:05:00|20077.2|20052.2|20069.7|20044.7|20088.6|20063.6|20067.9|20042.9|0
1746814200000|2025-05-09 18:10:00|20069.9|20044.9|20076.1|20051.1|20080|20055|20068.1|20043.1|0
1746814500000|2025-05-09 18:15:00|20075.3|20050.3|20058.8|20033.8|20085.5|20060.5|20046.4|20021.4|0
1746814800000|2025-05-09 18:20:00|20058.2|20033.2|20067.4|20042.4|20071|20046|20052.9|20027.9|0
1746815100000|2025-05-09 18:25:00|20066.7|20041.7|20060|20035|20070.7|20045.7|20055.1|20030.1|0
1746815400000|2025-05-09 18:30:00|20059.4|20034.4|20075.4|20050.4|20078.9|20053.9|20055.4|20030.4|0
1746815700000|2025-05-09 18:35:00|20074.3|20049.3|20068.1|20043.1|20075.9|20050.9|20057.3|20032.3|0
1746816000000|2025-05-09 18:40:00|20069|20044|20064.2|20039.2|20075|20050|20061.2|20036.2|0
1746816300000|2025-05-09 18:45:00|20064|20039|20077.7|20052.7|20081.2|20056.2|20061.5|20036.5|0
1746816600000|2025-05-09 18:50:00|20077.8|20052.8|20074.5|20049.5|20088.3|20063.3|20065|20040|0
1746816900000|2025-05-09 18:55:00|20075.3|20050.3|20076.3|20051.3|20080.8|20055.8|20070.7|20045.7|0
1746817200000|2025-05-09 19:00:00|20076.8|20051.8|20090.8|20065.8|20092.6|20067.6|20075.6|20050.6|0
1746817500000|2025-05-09 19:05:00|20090.9|20065.9|20110.9|20085.9|20118.1|20093.1|20084.5|20059.5|0
1746817800000|2025-05-09 19:10:00|20110.6|20085.6|20101.6|20076.6|20118.6|20093.6|20092.4|20067.4|0
1746818100000|2025-05-09 19:15:00|20101.9|20076.9|20104.1|20079.1|20105.5|20080.5|20089.6|20064.6|0
1746818400000|2025-05-09 19:20:00|20106.4|20081.4|20095.3|20070.3|20107.6|20082.6|20080.5|20055.5|0
1746818700000|2025-05-09 19:25:00|20094.3|20069.3|20091.3|20066.3|20099.5|20074.5|20088.6|20063.6|0
1746819000000|2025-05-09 19:30:00|20091.6|20066.6|20100.5|20075.5|20102.8|20077.8|20063.5|20038.5|0
1746819300000|2025-05-09 19:35:00|20099.4|20074.4|20088.3|20063.3|20104.1|20079.1|20084|20059|0
1746819600000|2025-05-09 19:40:00|20087.8|20062.8|20095.5|20070.5|20098.7|20073.7|20083.2|20058.2|0
1746819900000|2025-05-09 19:45:00|20095|20070|20078.9|20053.9|20096.7|20071.7|20067.7|20042.7|0
1746820200000|2025-05-09 19:50:00|20076.7|20051.7|20098.9|20073.9|20103.1|20078.1|20076.7|20051.7|0
1746820500000|2025-05-09 19:55:00|20099.4|20074.4|20068.3|20043.3|20099.4|20074.4|20066.1|20041.1|0
1746820800000|2025-05-09 20:00:00|20071.5|20046.5|20075.6|20050.6|20077.6|20052.6|20055.3|20030.3|0
1746821100000|2025-05-09 20:05:00|20073.8|20048.8|20068.1|20043.1|20080.6|20055.6|20062.1|20037.1|0
1746821400000|2025-05-09 20:10:00|20068.6|20043.6|20064.3|20039.3|20070.1|20045.1|20058.6|20033.6|0
1746821700000|2025-05-09 20:15:00|20064.1|20039.1|20066.1|20041.1|20069.3|20044.3|20059.3|20034.3|0
1746822000000|2025-05-09 20:20:00|20066.8|20041.8|20065.6|20040.6|20070.6|20045.6|20062.3|20037.3|0
1746822300000|2025-05-09 20:25:00|20065.3|20040.3|20057.1|20032.1|20065.3|20040.3|20056.6|20031.6|0
1746822600000|2025-05-09 20:30:00|20056.3|20031.3|20055.6|20030.6|20061.1|20036.1|20051.8|20026.8|0
1746822900000|2025-05-09 20:35:00|20054.8|20029.8|20064.3|20039.3|20064.3|20039.3|20054.8|20029.8|0
1746823200000|2025-05-09 20:40:00|20064.8|20039.8|20062.6|20037.6|20065.8|20040.8|20058.3|20033.3|0
1746823500000|2025-05-09 20:45:00|20061.8|20036.8|20063.1|20038.1|20064.8|20039.8|20059.6|20034.6|0
1746823800000|2025-05-09 20:50:00|20062.3|20037.3|20075.1|20050.1|20077.6|20052.6|20060.1|20035.1|0
1746824100000|2025-05-09 20:55:00|20074.3|20049.3|20077|20052|20078.3|20053.3|20068.8|20043.8|0
1746859800000|2025-05-10 06:50:00|20092.5|20067.5|20092.5|20067.5|20092.5|20067.5|20092.5|20067.5|0
1746860400000|2025-05-10 07:00:00|20090.1|20065.1|20095.7|20070.7|20100.6|20075.6|20090.1|20065.1|0
1746861000000|2025-05-10 07:10:00|20097.7|20072.7|20101.7|20076.7|20101.7|20076.7|20097.7|20072.7|0
1746861300000|2025-05-10 07:15:00|20096.7|20071.7|20081.6|20056.6|20096.7|20071.7|20081.6|20056.6|0
1746861900000|2025-05-10 07:25:00|20079.2|20054.2|20079.2|20054.2|20079.2|20054.2|20079.2|20054.2|0
1746864000000|2025-05-10 08:00:00|20075.2|20050.2|20075.2|20050.2|20075.2|20050.2|20075.2|20050.2|0
1746864300000|2025-05-10 08:05:00|20069.5|20044.5|20069.5|20044.5|20069.5|20044.5|20069.5|20044.5|0
1746864600000|2025-05-10 08:10:00|20067.5|20042.5|20067.5|20042.5|20067.5|20042.5|20067.5|20042.5|0
1746866100000|2025-05-10 08:35:00|20067.8|20042.8|20067.8|20042.8|20067.8|20042.8|20067.8|20042.8|0
1746866700000|2025-05-10 08:45:00|20066.7|20041.7|20066.7|20041.7|20066.7|20041.7|20066.7|20041.7|0
1746867000000|2025-05-10 08:50:00|20078.8|20053.8|20078.8|20053.8|20078.8|20053.8|20078.8|20053.8|0
1746867300000|2025-05-10 08:55:00|20073.9|20048.9|20073.9|20048.9|20073.9|20048.9|20073.9|20048.9|0
1746867900000|2025-05-10 09:05:00|20061.4|20036.4|20061.4|20036.4|20061.4|20036.4|20061.4|20036.4|0
1746869100000|2025-05-10 09:25:00|20058.4|20033.4|20051.6|20026.6|20058.4|20033.4|20051.6|20026.6|0
1746869400000|2025-05-10 09:30:00|20064.1|20039.1|20064.1|20039.1|20064.1|20039.1|20064.1|20039.1|0
1746871500000|2025-05-10 10:05:00|20059.2|20034.2|20059.2|20034.2|20059.2|20034.2|20059.2|20034.2|0
1746871800000|2025-05-10 10:10:00|20053.1|20028.1|20043.1|20018.1|20053.1|20028.1|20043.1|20018.1|0
1746872100000|2025-05-10 10:15:00|20040.1|20015.1|20040.1|20015.1|20040.1|20015.1|20040.1|20015.1|0
1746872400000|2025-05-10 10:20:00|20038.3|20013.3|20043.1|20018.1|20043.1|20018.1|20038.3|20013.3|0
1746872700000|2025-05-10 10:25:00|20049.2|20024.2|20049.2|20024.2|20049.2|20024.2|20049.2|20024.2|0
1746873000000|2025-05-10 10:30:00|20037.1|20012.1|19997.7|19972.7|20037.1|20012.1|19995.3|19970.3|0
1746873300000|2025-05-10 10:35:00|19996.5|19971.5|19986.3|19961.3|19996.5|19971.5|19986.3|19961.3|0
1746873600000|2025-05-10 10:40:00|19987.5|19962.5|19975.2|19950.2|19987.5|19962.5|19961.5|19936.5|0
1746873900000|2025-05-10 10:45:00|19977.5|19952.5|19968.5|19943.5|19979.5|19954.5|19962.6|19937.6|0
1746874200000|2025-05-10 10:50:00|19966.6|19941.6|19972.9|19947.9|19972.9|19947.9|19966.6|19941.6|0
1746874500000|2025-05-10 10:55:00|19968.1|19943.1|19943.8|19918.8|19969.3|19944.3|19943.8|19918.8|0
1746874800000|2025-05-10 11:00:00|19938.2|19913.2|19953|19928|19954.5|19929.5|19938.2|19913.2|0
1746875100000|2025-05-10 11:05:00|19953.9|19928.9|19964.8|19939.8|19964.8|19939.8|19953.9|19928.9|0
1746875400000|2025-05-10 11:10:00|19952.7|19927.7|19952.7|19927.7|19952.7|19927.7|19952.7|19927.7|0
1746875700000|2025-05-10 11:15:00|19957.5|19932.5|19952.7|19927.7|19957.5|19932.5|19952.7|19927.7|0
1746876000000|2025-05-10 11:20:00|19947.8|19922.8|19948|19923|19948|19923|19946.9|19921.9|0
1746876300000|2025-05-10 11:25:00|19949.2|19924.2|19949.2|19924.2|19949.2|19924.2|19949.2|19924.2|0
1746876600000|2025-05-10 11:30:00|19951|19926|19967.4|19942.4|19967.4|19942.4|19951|19926|0
1746877200000|2025-05-10 11:40:00|19968.6|19943.6|19974.2|19949.2|19974.2|19949.2|19968.6|19943.6|0
1746877500000|2025-05-10 11:45:00|19966.4|19941.4|19950.2|19925.2|19966.4|19941.4|19949|19924|0
1746878100000|2025-05-10 11:55:00|19955|19930|19973.1|19948.1|19973.1|19948.1|19955|19930|0
1746878400000|2025-05-10 12:00:00|19974.3|19949.3|19972.2|19947.2|19974.3|19949.3|19968.6|19943.6|0
1746878700000|2025-05-10 12:05:00|19967.4|19942.4|19977.1|19952.1|19977.1|19952.1|19967.4|19942.4|0
1746879000000|2025-05-10 12:10:00|19989.6|19964.6|19977.8|19952.8|19993.2|19968.2|19977.8|19952.8|0
1746879300000|2025-05-10 12:15:00|19965.7|19940.7|19980.2|19955.2|19985.1|19960.1|19965.7|19940.7|0
1746879600000|2025-05-10 12:20:00|19984.2|19959.2|19996.3|19971.3|19996.3|19971.3|19984.2|19959.2|0
1746879900000|2025-05-10 12:25:00|19998.8|19973.8|19998.8|19973.8|20001.2|19976.2|19996.3|19971.3|0
1746880200000|2025-05-10 12:30:00|20001.2|19976.2|20036.4|20011.4|20042.5|20017.5|20001.2|19976.2|0
1746880500000|2025-05-10 12:35:00|20043.7|20018.7|20031.4|20006.4|20044.7|20019.7|20030.7|20005.7|0
1746880800000|2025-05-10 12:40:00|20026.6|20001.6|20033.8|20008.8|20033.8|20008.8|20021.4|19996.4|0
1746881100000|2025-05-10 12:45:00|20036.8|20011.8|20050.9|20025.9|20055|20030|20036.8|20011.8|0
1746881400000|2025-05-10 12:50:00|20046.1|20021.1|20046.1|20021.1|20046.1|20021.1|20046.1|20021.1|0
1746882300000|2025-05-10 13:05:00|20038.8|20013.8|20038.8|20013.8|20038.8|20013.8|20038.8|20013.8|0
1746882600000|2025-05-10 13:10:00|20037.6|20012.6|20031.6|20006.6|20037.6|20012.6|20031.6|20006.6|0
1746882900000|2025-05-10 13:15:00|20044.1|20019.1|20039.3|20014.3|20044.1|20019.1|20039.3|20014.3|0
1746883800000|2025-05-10 13:30:00|20038.3|20013.3|20036.4|20011.4|20038.3|20013.3|20036.4|20011.4|0
1746884100000|2025-05-10 13:35:00|20031.6|20006.6|20029.7|20004.7|20031.6|20006.6|20029.7|20004.7|0
1746885000000|2025-05-10 13:50:00|20028.8|20003.8|20028.8|20003.8|20028.8|20003.8|20028.8|20003.8|0
1746885300000|2025-05-10 13:55:00|20030.9|20005.9|20030.9|20005.9|20030.9|20005.9|20030.9|20005.9|0
1746885600000|2025-05-10 14:00:00|20043.4|20018.4|20043.4|20018.4|20043.4|20018.4|20043.4|20018.4|0
1746885900000|2025-05-10 14:05:00|20033.7|20008.7|20033.7|20008.7|20033.7|20008.7|20033.7|20008.7|0
1746886800000|2025-05-10 14:20:00|20024|19999|20015|19990|20024|19999|20015|19990|0
1746887100000|2025-05-10 14:25:00|20012.2|19987.2|20024.7|19999.7|20024.7|19999.7|20012.2|19987.2|0
1746887400000|2025-05-10 14:30:00|20022.3|19997.3|20021|19996|20022.3|19997.3|20021|19996|0
1746887700000|2025-05-10 14:35:00|20033.5|20008.5|20032.3|20007.3|20033.5|20008.5|20032.3|20007.3|0
1746888000000|2025-05-10 14:40:00|20034.7|20009.7|20032.7|20007.7|20034.7|20009.7|20032.7|20007.7|0
1746891000000|2025-05-10 15:30:00|20020.6|19995.6|19998.8|19973.8|20020.6|19995.6|19998.8|19973.8|0
1746891300000|2025-05-10 15:35:00|19998.9|19973.9|20011.7|19986.7|20011.7|19986.7|19998.9|19973.9|0
1746891900000|2025-05-10 15:45:00|20012.9|19987.9|20012.9|19987.9|20012.9|19987.9|20012.9|19987.9|0
1746893700000|2025-05-10 16:15:00|20017.8|19992.8|20017.8|19992.8|20017.8|19992.8|20017.8|19992.8|0
1746894000000|2025-05-10 16:20:00|20020.2|19995.2|20047.8|20022.8|20047.8|20022.8|20020.2|19995.2|0
1746894600000|2025-05-10 16:30:00|20049.2|20024.2|20046.7|20021.7|20049.2|20024.2|20046.7|20021.7|0
1746895200000|2025-05-10 16:40:00|20045.5|20020.5|20045.5|20020.5|20045.5|20020.5|20045.5|20020.5|0
1746896400000|2025-05-10 17:00:00|20038|20013|20038|20013|20038|20013|20038|20013|0
1746900000000|2025-05-10 18:00:00|20033.1|20008.1|20033.1|20008.1|20033.1|20008.1|20033.1|20008.1|0
1746900900000|2025-05-10 18:15:00|20028.3|20003.3|20028.3|20003.3|20028.3|20003.3|20028.3|20003.3|0
1746905100000|2025-05-10 19:25:00|20033.1|20008.1|20033.1|20008.1|20033.1|20008.1|20033.1|20008.1|0
1746906900000|2025-05-10 19:55:00|20028.9|20003.9|20028.9|20003.9|20028.9|20003.9|20028.9|20003.9|0
1746908100000|2025-05-10 20:15:00|20021.4|19996.4|20021.4|19996.4|20021.4|19996.4|20021.4|19996.4|0
1746909000000|2025-05-10 20:30:00|20023.8|19998.8|20021.4|19996.4|20023.8|19998.8|20021.4|19996.4|0
1746911100000|2025-05-10 21:05:00|20023.8|19998.8|20023.8|19998.8|20023.8|19998.8|20023.8|19998.8|0
1746911700000|2025-05-10 21:15:00|20028.7|20003.7|20028.7|20003.7|20028.7|20003.7|20028.7|20003.7|0
1746912300000|2025-05-10 21:25:00|20040.8|20015.8|20043.8|20018.8|20043.8|20018.8|20040.8|20015.8|0
1746914700000|2025-05-10 22:05:00|20045.8|20020.8|20045.8|20020.8|20045.8|20020.8|20045.8|20020.8|0
1746917400000|2025-05-10 22:50:00|20047|20022|20047|20022|20047|20022|20047|20022|0
1746917700000|2025-05-10 22:55:00|20050|20025|20057.2|20032.2|20057.2|20032.2|20050|20025|0
1746918600000|2025-05-10 23:10:00|20069.4|20044.4|20084.9|20059.9|20084.9|20059.9|20069.4|20044.4|0
1746918900000|2025-05-10 23:15:00|20085.2|20060.2|20180.6|20155.6|20181.9|20156.9|20085.2|20060.2|0
1746919200000|2025-05-10 23:20:00|20180.2|20155.2|20235|20210|20235|20210|20177.4|20152.4|0
1746919500000|2025-05-10 23:25:00|20242.3|20217.3|20210.4|20185.4|20246.9|20221.9|20210.4|20185.4|0
1746919800000|2025-05-10 23:30:00|20204.8|20179.8|20150.8|20125.8|20204.8|20179.8|20150.8|20125.8|0
1746920100000|2025-05-10 23:35:00|20151.6|20126.6|20185.7|20160.7|20185.7|20160.7|20151.6|20126.6|0
1746920400000|2025-05-10 23:40:00|20188.1|20163.1|20174|20149|20188.1|20163.1|20174|20149|0
1746920700000|2025-05-10 23:45:00|20171|20146|20190.5|20165.5|20190.5|20165.5|20170.7|20145.7|0
1746921000000|2025-05-10 23:50:00|20202.9|20177.9|20218.4|20193.4|20220.3|20195.3|20202.9|20177.9|0
1746921300000|2025-05-10 23:55:00|20230.5|20205.5|20227.5|20202.5|20230.5|20205.5|20227.5|20202.5|0
1746921600000|2025-05-11 00:00:00|20225.1|20200.1|20242.7|20217.7|20244.5|20219.5|20218.3|20193.3|0
1746921900000|2025-05-11 00:05:00|20230.5|20205.5|20231.3|20206.3|20231.3|20206.3|20227.5|20202.5|0
1746922500000|2025-05-11 00:15:00|20229.3|20204.3|20209.7|20184.7|20229.3|20204.3|20209.7|20184.7|0
1746922800000|2025-05-11 00:20:00|20207.3|20182.3|20173.6|20148.6|20209.2|20184.2|20173.6|20148.6|0
1746923100000|2025-05-11 00:25:00|20177.4|20152.4|20181.8|20156.8|20181.8|20156.8|20177.4|20152.4|0
1746923400000|2025-05-11 00:30:00|20175.8|20150.8|20176.7|20151.7|20176.7|20151.7|20174.8|20149.8|0
1746923700000|2025-05-11 00:35:00|20178.4|20153.4|20183.4|20158.4|20183.4|20158.4|20178.4|20153.4|0
1746924000000|2025-05-11 00:40:00|20185.4|20160.4|20186.4|20161.4|20186.4|20161.4|20185.4|20160.4|0
1746924300000|2025-05-11 00:45:00|20191.2|20166.2|20193.2|20168.2|20193.2|20168.2|20191.2|20166.2|0
1746924600000|2025-05-11 00:50:00|20188.4|20163.4|20188.4|20163.4|20188.4|20163.4|20188.4|20163.4|0
1746926100000|2025-05-11 01:15:00|20187.4|20162.4|20184.5|20159.5|20187.4|20162.4|20184.5|20159.5|0
1746927900000|2025-05-11 01:45:00|20190.1|20165.1|20190.1|20165.1|20190.1|20165.1|20190.1|20165.1|0
1746929100000|2025-05-11 02:05:00|20199.8|20174.8|20201.7|20176.7|20201.7|20176.7|20199.8|20174.8|0
1746929400000|2025-05-11 02:10:00|20199.8|20174.8|20199.8|20174.8|20199.8|20174.8|20199.8|20174.8|0
1746929700000|2025-05-11 02:15:00|20187.4|20162.4|20187.4|20162.4|20187.4|20162.4|20187.4|20162.4|0
1746932100000|2025-05-11 02:55:00|20181.3|20156.3|20181.3|20156.3|20181.3|20156.3|20181.3|20156.3|0
1746933900000|2025-05-11 03:25:00|20193.8|20168.8|20193.8|20168.8|20193.8|20168.8|20193.8|20168.8|0
1746935400000|2025-05-11 03:50:00|20194.4|20169.4|20194.4|20169.4|20194.4|20169.4|20194.4|20169.4|0
1746935700000|2025-05-11 03:55:00|20182|20157|20182|20157|20182|20157|20182|20157|0
1746936600000|2025-05-11 04:10:00|20179|20154|20179|20154|20179|20154|20179|20154|0
1746937200000|2025-05-11 04:20:00|20181|20156|20181|20156|20181|20156|20181|20156|0
1746937500000|2025-05-11 04:25:00|20182|20157|20182|20157|20182|20157|20182|20157|0
1746938400000|2025-05-11 04:40:00|20180.1|20155.1|20180.1|20155.1|20180.1|20155.1|20180.1|20155.1|0
1746938700000|2025-05-11 04:45:00|20192.6|20167.6|20193.2|20168.2|20197.6|20172.6|20192.6|20167.6|0
1746939000000|2025-05-11 04:50:00|20205.7|20180.7|20205.7|20180.7|20205.7|20180.7|20205.7|20180.7|0
1746939300000|2025-05-11 04:55:00|20218.1|20193.1|20212.1|20187.1|20218.1|20193.1|20212.1|20187.1|0
1746939600000|2025-05-11 05:00:00|20209.6|20184.6|20221.1|20196.1|20227.1|20202.1|20209.6|20184.6|0
1746939900000|2025-05-11 05:05:00|20233.6|20208.6|20260.7|20235.7|20266.7|20241.7|20233.6|20208.6|0
1746940200000|2025-05-11 05:10:00|20279.1|20254.1|20239.3|20214.3|20279.1|20254.1|20239.3|20214.3|0
1746940500000|2025-05-11 05:15:00|20229.6|20204.6|20208.1|20183.1|20229.6|20204.6|20208.1|20183.1|0
1746940800000|2025-05-11 05:20:00|20206.9|20181.9|20210.7|20185.7|20216.7|20191.7|20206.9|20181.9|0
1746941100000|2025-05-11 05:25:00|20209.7|20184.7|20195.3|20170.3|20209.7|20184.7|20194.3|20169.3|0
1746941400000|2025-05-11 05:30:00|20196.3|20171.3|20198.1|20173.1|20198.3|20173.3|20196.3|20171.3|0
1746941700000|2025-05-11 05:35:00|20200.1|20175.1|20200.1|20175.1|20200.1|20175.1|20200.1|20175.1|0
1746942000000|2025-05-11 05:40:00|20197.7|20172.7|20203.7|20178.7|20203.7|20178.7|20197.7|20172.7|0
1746942600000|2025-05-11 05:50:00|20204.6|20179.6|20204.6|20179.6|20204.6|20179.6|20204.6|20179.6|0
1746942900000|2025-05-11 05:55:00|20203.4|20178.4|20202.2|20177.2|20203.4|20178.4|20202.2|20177.2|0
1746943200000|2025-05-11 06:00:00|20202|20177|20201.7|20176.7|20202|20177|20201.7|20176.7|0
1746943500000|2025-05-11 06:05:00|20202.8|20177.8|20191.9|20166.9|20202.8|20177.8|20191.9|20166.9|0
1746944400000|2025-05-11 06:20:00|20190.8|20165.8|20194.4|20169.4|20194.4|20169.4|20188.4|20163.4|0
1746946800000|2025-05-11 07:00:00|20193.7|20168.7|20191.2|20166.2|20193.7|20168.7|20191.2|20166.2|0
1746947100000|2025-05-11 07:05:00|20179.1|20154.1|20176.7|20151.7|20179.1|20154.1|20174.2|20149.2|0
1746947400000|2025-05-11 07:10:00|20164.2|20139.2|20133.9|20108.9|20164.2|20139.2|20127.4|20102.4|0
1746947700000|2025-05-11 07:15:00|20135.9|20110.9|20131.6|20106.6|20141.3|20116.3|20131.6|20106.6|0
1746948000000|2025-05-11 07:20:00|20129.6|20104.6|20115.9|20090.9|20138.2|20113.2|20113.2|20088.2|0
1746948300000|2025-05-11 07:25:00|20117.9|20092.9|20130.9|20105.9|20135.7|20110.7|20117.9|20092.9|0
1746948600000|2025-05-11 07:30:00|20133.3|20108.3|20138.1|20113.1|20138.1|20113.1|20133.3|20108.3|0
1746949200000|2025-05-11 07:40:00|20135.1|20110.1|20135.1|20110.1|20135.1|20110.1|20135.1|20110.1|0
1746949800000|2025-05-11 07:50:00|20135.4|20110.4|20136.4|20111.4|20136.4|20111.4|20135.4|20110.4|0
1746950100000|2025-05-11 07:55:00|20138.4|20113.4|20141.4|20116.4|20141.4|20116.4|20138.4|20113.4|0
1746950400000|2025-05-11 08:00:00|20143.9|20118.9|20143.9|20118.9|20143.9|20118.9|20143.9|20118.9|0
1746951300000|2025-05-11 08:15:00|20144.1|20119.1|20148.1|20123.1|20148.1|20123.1|20144.1|20119.1|0
1746952800000|2025-05-11 08:40:00|20151.9|20126.9|20151.9|20126.9|20151.9|20126.9|20151.9|20126.9|0
1746953100000|2025-05-11 08:45:00|20164.4|20139.4|20165.8|20140.8|20165.8|20140.8|20164.4|20139.4|0
1746954000000|2025-05-11 09:00:00|20166.9|20141.9|20164.3|20139.3|20166.9|20141.9|20164.3|20139.3|0
1746954300000|2025-05-11 09:05:00|20166.9|20141.9|20166.9|20141.9|20166.9|20141.9|20166.9|20141.9|0
1746954600000|2025-05-11 09:10:00|20168.9|20143.9|20168.9|20143.9|20168.9|20143.9|20168.9|20143.9|0
1746954900000|2025-05-11 09:15:00|20173.7|20148.7|20173.7|20148.7|20173.7|20148.7|20173.7|20148.7|0
1746955200000|2025-05-11 09:20:00|20167.7|20142.7|20170.6|20145.6|20170.6|20145.6|20167.7|20142.7|0
1746955800000|2025-05-11 09:30:00|20169.4|20144.4|20169.4|20144.4|20169.4|20144.4|20169.4|20144.4|0
1746956100000|2025-05-11 09:35:00|20175.4|20150.4|20180.4|20155.4|20180.4|20155.4|20175.4|20150.4|0
1746956400000|2025-05-11 09:40:00|20192.8|20167.8|20193.8|20168.8|20193.8|20168.8|20192.8|20167.8|0
1746956700000|2025-05-11 09:45:00|20193.6|20168.6|20193.6|20168.6|20193.6|20168.6|20193.6|20168.6|0
1746957000000|2025-05-11 09:50:00|20194.2|20169.2|20194.2|20169.2|20194.2|20169.2|20194.2|20169.2|0
1746957300000|2025-05-11 09:55:00|20198.2|20173.2|20200|20175|20204.1|20179.1|20198.2|20173.2|0
1746957600000|2025-05-11 10:00:00|20195.1|20170.1|20192.7|20167.7|20195.1|20170.1|20192.7|20167.7|0
1746957900000|2025-05-11 10:05:00|20191.7|20166.7|20179.3|20154.3|20191.7|20166.7|20179.3|20154.3|0
1746958200000|2025-05-11 10:10:00|20168.7|20143.7|20162.9|20137.9|20168.7|20143.7|20162.9|20137.9|0
1746960300000|2025-05-11 10:45:00|20161.7|20136.7|20161.7|20136.7|20161.7|20136.7|20161.7|20136.7|0
1746963900000|2025-05-11 11:45:00|20163.9|20138.9|20163.9|20138.9|20163.9|20138.9|20163.9|20138.9|0
1746964200000|2025-05-11 11:50:00|20165.9|20140.9|20165.9|20140.9|20165.9|20140.9|20165.9|20140.9|0
1746964800000|2025-05-11 12:00:00|20167.8|20142.8|20167.8|20142.8|20167.8|20142.8|20167.8|20142.8|0
1746965100000|2025-05-11 12:05:00|20172.6|20147.6|20186.5|20161.5|20186.5|20161.5|20172.6|20147.6|0
1746966600000|2025-05-11 12:30:00|20185.3|20160.3|20185.3|20160.3|20185.3|20160.3|20185.3|20160.3|0
1746967200000|2025-05-11 12:40:00|20182.9|20157.9|20182.9|20157.9|20182.9|20157.9|20182.9|20157.9|0
1746969300000|2025-05-11 13:15:00|20187.7|20162.7|20187.7|20162.7|20187.7|20162.7|20187.7|20162.7|0
1746969600000|2025-05-11 13:20:00|20189.2|20164.2|20189.2|20164.2|20189.2|20164.2|20189.2|20164.2|0
1746972300000|2025-05-11 14:05:00|20183.1|20158.1|20177.1|20152.1|20183.1|20158.1|20177.1|20152.1|0
1746972600000|2025-05-11 14:10:00|20171|20146|20169|20144|20171|20146|20169|20144|0
1746972900000|2025-05-11 14:15:00|20166.6|20141.6|20160.5|20135.5|20166.6|20141.6|20160.5|20135.5|0
1746973800000|2025-05-11 14:30:00|20159.3|20134.3|20159.3|20134.3|20159.3|20134.3|20159.3|20134.3|0
1746975600000|2025-05-11 15:00:00|20159.8|20134.8|20159.8|20134.8|20159.8|20134.8|20159.8|20134.8|0
1746976200000|2025-05-11 15:10:00|20160.7|20135.7|20155.4|20130.4|20160.7|20135.7|20154.7|20129.7|0
1746977700000|2025-05-11 15:35:00|20155.2|20130.2|20155.2|20130.2|20155.2|20130.2|20155.2|20130.2|0
1746978900000|2025-05-11 15:55:00|20161.2|20136.2|20213.7|20188.7|20213.7|20188.7|20161.2|20136.2|0
1746979200000|2025-05-11 16:00:00|20216.4|20191.4|20214.5|20189.5|20220.5|20195.5|20213.3|20188.3|0
1746979500000|2025-05-11 16:05:00|20215.4|20190.4|20239.1|20214.1|20248.1|20223.1|20215.4|20190.4|0
1746979800000|2025-05-11 16:10:00|20234.3|20209.3|20227|20202|20234.3|20209.3|20220.9|20195.9|0
1746980100000|2025-05-11 16:15:00|20225.8|20200.8|20238|20213|20238|20213|20225.5|20200.5|0
1746980400000|2025-05-11 16:20:00|20240|20215|20255.8|20230.8|20258.7|20233.7|20240|20215|0
1746980700000|2025-05-11 16:25:00|20268.3|20243.3|20270|20245|20290.4|20265.4|20267.2|20242.2|0
1746981000000|2025-05-11 16:30:00|20269|20244|20217.9|20192.9|20289|20264|20217.9|20192.9|0
1746981300000|2025-05-11 16:35:00|20220.3|20195.3|20239.5|20214.5|20239.5|20214.5|20220.3|20195.3|0
1746981600000|2025-05-11 16:40:00|20244.4|20219.4|20236|20211|20244.4|20219.4|20236|20211|0
1746981900000|2025-05-11 16:45:00|20231.1|20206.1|20231.1|20206.1|20231.1|20206.1|20231.1|20206.1|0
1746982200000|2025-05-11 16:50:00|20232.1|20207.1|20232.1|20207.1|20232.1|20207.1|20232.1|20207.1|0
1746982500000|2025-05-11 16:55:00|20236.9|20211.9|20238.1|20213.1|20238.1|20213.1|20236.9|20211.9|0
1746982800000|2025-05-11 17:00:00|20239.9|20214.9|20239.9|20214.9|20239.9|20214.9|20239.9|20214.9|0
1746983400000|2025-05-11 17:10:00|20238.1|20213.1|20216|20191|20238.1|20213.1|20215|20190|0
1746983700000|2025-05-11 17:15:00|20214.8|20189.8|20219.6|20194.6|20219.6|20194.6|20214.8|20189.8|0
1746984000000|2025-05-11 17:20:00|20220.7|20195.7|20220.7|20195.7|20220.7|20195.7|20220.7|20195.7|0
1746984300000|2025-05-11 17:25:00|20219|20194|20219|20194|20219|20194|20219|20194|0
1746984600000|2025-05-11 17:30:00|20214.1|20189.1|20207|20182|20215.9|20190.9|20205.1|20180.1|0
1746984900000|2025-05-11 17:35:00|20207.9|20182.9|20205.2|20180.2|20209.8|20184.8|20197.6|20172.6|0
1746985200000|2025-05-11 17:40:00|20207.6|20182.6|20207.6|20182.6|20207.6|20182.6|20207.6|20182.6|0
1746985500000|2025-05-11 17:45:00|20209.5|20184.5|20204.6|20179.6|20209.5|20184.5|20204.6|20179.6|0
1746985800000|2025-05-11 17:50:00|20211.9|20186.9|20227.7|20202.7|20227.7|20202.7|20211.9|20186.9|0
1746986100000|2025-05-11 17:55:00|20229|20204|20232.6|20207.6|20261.7|20236.7|20229|20204|0
1746986400000|2025-05-11 18:00:00|20235|20210|20259.5|20234.5|20263.3|20238.3|20235|20210|0
1746986700000|2025-05-11 18:05:00|20258.3|20233.3|20253.7|20228.7|20258.3|20233.3|20253.7|20228.7|0
1746987000000|2025-05-11 18:10:00|20252.5|20227.5|20258|20233|20270.5|20245.5|20252.5|20227.5|0
1746987300000|2025-05-11 18:15:00|20254.4|20229.4|20259.9|20234.9|20261.1|20236.1|20254.4|20229.4|0
1746987600000|2025-05-11 18:20:00|20255|20230|20268.6|20243.6|20268.6|20243.6|20255|20230|0
1746987900000|2025-05-11 18:25:00|20273.6|20248.6|20285.1|20260.1|20287.5|20262.5|20273.6|20248.6|0
1746988200000|2025-05-11 18:30:00|20283.9|20258.9|20305.5|20280.5|20305.8|20280.8|20280.3|20255.3|0
1746988500000|2025-05-11 18:35:00|20313.1|20288.1|20307.2|20282.2|20329.7|20304.7|20302.4|20277.4|0
1746988800000|2025-05-11 18:40:00|20312.1|20287.1|20304.1|20279.1|20323.3|20298.3|20298.2|20273.2|0
1746989100000|2025-05-11 18:45:00|20305.3|20280.3|20294.5|20269.5|20320.2|20295.2|20294.5|20269.5|0
1746989400000|2025-05-11 18:50:00|20296.3|20271.3|20301.2|20276.2|20301.2|20276.2|20290.2|20265.2|0
1746989700000|2025-05-11 18:55:00|20303.6|20278.6|20302.4|20277.4|20303.6|20278.6|20302.4|20277.4|0
1746990000000|2025-05-11 19:00:00|20304.8|20279.8|20307.5|20282.5|20307.5|20282.5|20295.4|20270.4|0
1746990300000|2025-05-11 19:05:00|20319.6|20294.6|20315.7|20290.7|20329.6|20304.6|20314.7|20289.7|0
1746990600000|2025-05-11 19:10:00|20316.8|20291.8|20317.7|20292.7|20317.7|20292.7|20315.5|20290.5|0
1746990900000|2025-05-11 19:15:00|20319.5|20294.5|20320.3|20295.3|20320.3|20295.3|20318.4|20293.4|0
1746991200000|2025-05-11 19:20:00|20322.4|20297.4|20310.4|20285.4|20330.3|20305.3|20310.4|20285.4|0
1746991500000|2025-05-11 19:25:00|20312.6|20287.6|20312.6|20287.6|20312.6|20287.6|20312.6|20287.6|0
1746991800000|2025-05-11 19:30:00|20315|20290|20328|20303|20338.5|20313.5|20314|20289|0
1746992100000|2025-05-11 19:35:00|20315.9|20290.9|20332.9|20307.9|20332.9|20307.9|20313.6|20288.6|0
1746992400000|2025-05-11 19:40:00|20334.2|20309.2|20312.8|20287.8|20339.9|20314.9|20311.6|20286.6|0
1746992700000|2025-05-11 19:45:00|20318.8|20293.8|20307.4|20282.4|20319.9|20294.9|20307.4|20282.4|0
1746993000000|2025-05-11 19:50:00|20307.2|20282.2|20311.3|20286.3|20315.2|20290.2|20304.4|20279.4|0
1746993300000|2025-05-11 19:55:00|20293.1|20268.1|20272.1|20247.1|20295|20270|20270|20245|0
1746993600000|2025-05-11 20:00:00|20269.7|20244.7|20286.1|20261.1|20286.1|20261.1|20269.7|20244.7|0
1746993900000|2025-05-11 20:05:00|20288.5|20263.5|20298.4|20273.4|20313.3|20288.3|20288.5|20263.5|0
1746994200000|2025-05-11 20:10:00|20302.6|20277.6|20305.3|20280.3|20306.5|20281.5|20302.6|20277.6|0
1746994500000|2025-05-11 20:15:00|20307.3|20282.3|20310.5|20285.5|20310.5|20285.5|20307.3|20282.3|0
1746994800000|2025-05-11 20:20:00|20308|20283|20335.9|20310.9|20335.9|20310.9|20308|20283|0
1746995100000|2025-05-11 20:25:00|20331|20306|20331.4|20306.4|20331.4|20306.4|20327.2|20302.2|0
1746995400000|2025-05-11 20:30:00|20330.4|20305.4|20327.8|20302.8|20330.4|20305.4|20327.8|20302.8|0
1746995700000|2025-05-11 20:35:00|20315.7|20290.7|20307.3|20282.3|20315.7|20290.7|20307.3|20282.3|0
1746996300000|2025-05-11 20:45:00|20319.4|20294.4|20319.4|20294.4|20319.4|20294.4|20319.4|20294.4|0
1746996600000|2025-05-11 20:50:00|20331.9|20306.9|20367.3|20342.3|20370.2|20345.2|20331.9|20306.9|0
1746996900000|2025-05-11 20:55:00|20355.2|20330.2|20363.8|20338.8|20376.4|20351.4|20350.3|20325.3|0
1746997200000|2025-05-11 21:00:00|20368.8|20343.8|20348.7|20323.7|20389.9|20364.9|20348.7|20323.7|0
1746997500000|2025-05-11 21:05:00|20336.2|20311.2|20340|20315|20352.2|20327.2|20336.1|20311.1|0
1746997800000|2025-05-11 21:10:00|20338.9|20313.9|20353.8|20328.8|20354.9|20329.9|20338.9|20313.9|0
1746998100000|2025-05-11 21:15:00|20341.7|20316.7|20341.3|20316.3|20341.7|20316.7|20340.7|20315.7|0
1746998700000|2025-05-11 21:25:00|20352.9|20327.9|20376.5|20351.5|20376.5|20351.5|20352.9|20327.9|0
1746999000000|2025-05-11 21:30:00|20364.4|20339.4|20338.4|20313.4|20364.4|20339.4|20332.2|20307.2|0
1746999300000|2025-05-11 21:35:00|20344.1|20319.1|20336.4|20311.4|20344.1|20319.1|20331.6|20306.6|0
1747000800000|2025-05-11 22:00:00|20075.6|20050.6|20352.8|20327.8|20398.8|20373.8|20075.6|20050.6|0
1747001100000|2025-05-11 22:05:00|20355.5|20330.5|20367.5|20342.5|20384.7|20359.7|20336.2|20311.2|0
1747001400000|2025-05-11 22:10:00|20362.7|20337.7|20392.3|20367.3|20395.3|20370.3|20361.8|20336.8|0
1747001700000|2025-05-11 22:15:00|20394.5|20369.5|20382.9|20357.9|20397.7|20372.7|20380.2|20355.2|0
1747002000000|2025-05-11 22:20:00|20381.8|20356.8|20355.1|20330.1|20384.6|20359.6|20355.1|20330.1|0
1747002300000|2025-05-11 22:25:00|20355.2|20330.2|20341.6|20316.6|20357.2|20332.2|20340.4|20315.4|0
1747002600000|2025-05-11 22:30:00|20342.8|20317.8|20344.4|20319.4|20351.7|20326.7|20337.1|20312.1|0
1747002900000|2025-05-11 22:35:00|20345.8|20320.8|20335.4|20310.4|20345.8|20320.8|20312.3|20287.3|0
1747003200000|2025-05-11 22:40:00|20335.7|20310.7|20338.3|20313.3|20348.3|20323.3|20332.7|20307.7|0
1747003500000|2025-05-11 22:45:00|20339.4|20314.4|20348.9|20323.9|20351.4|20326.4|20339.4|20314.4|0
1747003800000|2025-05-11 22:50:00|20349.3|20324.3|20347.2|20322.2|20353.2|20328.2|20339.3|20314.3|0
1747004100000|2025-05-11 22:55:00|20346.2|20321.2|20342.1|20317.1|20350.4|20325.4|20334.4|20309.4|0
1747004400000|2025-05-11 23:00:00|20342.3|20317.3|20362.7|20337.7|20365.7|20340.7|20338.1|20313.1|0
1747004700000|2025-05-11 23:05:00|20362.1|20337.1|20362.1|20337.1|20377.9|20352.9|20355.7|20330.7|0
1747005000000|2025-05-11 23:10:00|20362.3|20337.3|20371.8|20346.8|20373.2|20348.2|20357.1|20332.1|0
1747005300000|2025-05-11 23:15:00|20371.2|20346.2|20396.1|20371.1|20400.2|20375.2|20369.2|20344.2|0
1747005600000|2025-05-11 23:20:00|20396.4|20371.4|20420.6|20395.6|20426.4|20401.4|20380.4|20355.4|0
1747005900000|2025-05-11 23:25:00|20421.3|20396.3|20419.8|20394.8|20436.3|20411.3|20414.3|20389.3|0
1747006200000|2025-05-11 23:30:00|20420.3|20395.3|20411.2|20386.2|20422.1|20397.1|20407.3|20382.3|0
1747006500000|2025-05-11 23:35:00|20410.8|20385.8|20396.4|20371.4|20414.8|20389.8|20394.9|20369.9|0
1747006800000|2025-05-11 23:40:00|20396.6|20371.6|20410.8|20385.8|20415.3|20390.3|20384.7|20359.7|0
1747007100000|2025-05-11 23:45:00|20410.6|20385.6|20409.6|20384.6|20422.4|20397.4|20407.3|20382.3|0
1747007400000|2025-05-11 23:50:00|20409.1|20384.1|20384.9|20359.9|20411.1|20386.1|20381.3|20356.3|0
1747007700000|2025-05-11 23:55:00|20384.7|20359.7|20387.7|20362.7|20387.7|20362.7|20379.4|20354.4|0
1747008000000|2025-05-12 00:00:00|20387.2|20362.2|20398.4|20373.4|20399.4|20374.4|20377.1|20352.1|0
1747008300000|2025-05-12 00:05:00|20398.6|20373.6|20409.7|20384.7|20411.7|20386.7|20396.9|20371.9|0
1747008600000|2025-05-12 00:10:00|20411.4|20386.4|20391.7|20366.7|20411.8|20386.8|20389.8|20364.8|0
1747008900000|2025-05-12 00:15:00|20392.4|20367.4|20391.1|20366.1|20398.4|20373.4|20382.8|20357.8|0
1747009200000|2025-05-12 00:20:00|20390.8|20365.8|20404.6|20379.6|20404.6|20379.6|20386.4|20361.4|0
1747009500000|2025-05-12 00:25:00|20404.2|20379.2|20404.1|20379.1|20411.4|20386.4|20396.6|20371.6|0
1747009800000|2025-05-12 00:30:00|20404.6|20379.6|20427.7|20402.7|20428.4|20403.4|20403.6|20378.6|0
1747010100000|2025-05-12 00:35:00|20427.8|20402.8|20429.8|20404.8|20431.2|20406.2|20422.1|20397.1|0
1747010400000|2025-05-12 00:40:00|20429.7|20404.7|20434.1|20409.1|20441.4|20416.4|20427.9|20402.9|0
1747010700000|2025-05-12 00:45:00|20434.2|20409.2|20435.4|20410.4|20440.4|20415.4|20430.7|20405.7|0
1747011000000|2025-05-12 00:50:00|20435.6|20410.6|20431.9|20406.9|20441.2|20416.2|20431.3|20406.3|0
1747011300000|2025-05-12 00:55:00|20432.1|20407.1|20427.2|20402.2|20435.8|20410.8|20424.2|20399.2|0
1747011600000|2025-05-12 01:00:00|20426.4|20401.4|20450.3|20425.3|20451.8|20426.8|20422.4|20397.4|0
1747011900000|2025-05-12 01:05:00|20449.7|20424.7|20473.1|20448.1|20476.9|20451.9|20448.3|20423.3|0
1747012200000|2025-05-12 01:10:00|20472.6|20447.6|20472.3|20447.3|20480.1|20455.1|20471.7|20446.7|0
1747012500000|2025-05-12 01:15:00|20472.9|20447.9|20464.6|20439.6|20477.3|20452.3|20464.6|20439.6|0
1747012800000|2025-05-12 01:20:00|20465.6|20440.6|20467.4|20442.4|20468.9|20443.9|20460.6|20435.6|0
1747013100000|2025-05-12 01:25:00|20467.3|20442.3|20477.9|20452.9|20479.9|20454.9|20465.2|20440.2|0
1747013400000|2025-05-12 01:30:00|20478.1|20453.1|20470.9|20445.9|20478.1|20453.1|20470.6|20445.6|0
1747013700000|2025-05-12 01:35:00|20471.4|20446.4|20457.8|20432.8|20472.6|20447.6|20455.3|20430.3|0
1747014000000|2025-05-12 01:40:00|20457.1|20432.1|20451.4|20426.4|20457.1|20432.1|20447.2|20422.2|0
1747014300000|2025-05-12 01:45:00|20452.1|20427.1|20450.7|20425.7|20455.6|20430.6|20445.7|20420.7|0
1747014600000|2025-05-12 01:50:00|20449.7|20424.7|20446.9|20421.9|20451.4|20426.4|20442.1|20417.1|0
1747014900000|2025-05-12 01:55:00|20447.2|20422.2|20450.2|20425.2|20453.1|20428.1|20444.1|20419.1|0
1747015200000|2025-05-12 02:00:00|20450.8|20425.8|20453.7|20428.7|20457.8|20432.8|20445.6|20420.6|0
1747015500000|2025-05-12 02:05:00|20453.9|20428.9|20458.7|20433.7|20459.8|20434.8|20451.4|20426.4|0
1747015800000|2025-05-12 02:10:00|20459.2|20434.2|20446.8|20421.8|20459.6|20434.6|20442.1|20417.1|0
1747016100000|2025-05-12 02:15:00|20447.1|20422.1|20447.2|20422.2|20449.7|20424.7|20444.8|20419.8|0
1747016400000|2025-05-12 02:20:00|20446.4|20421.4|20449.6|20424.6|20450.9|20425.9|20443.9|20418.9|0
1747016700000|2025-05-12 02:25:00|20450.3|20425.3|20447.2|20422.2|20450.9|20425.9|20438.1|20413.1|0
1747017000000|2025-05-12 02:30:00|20447.7|20422.7|20444.2|20419.2|20454.2|20429.2|20441.6|20416.6|0
1747017300000|2025-05-12 02:35:00|20444.1|20419.1|20442.6|20417.6|20444.7|20419.7|20439.3|20414.3|0
1747017600000|2025-05-12 02:40:00|20442.4|20417.4|20446.9|20421.9|20450.2|20425.2|20441.1|20416.1|0
1747017900000|2025-05-12 02:45:00|20447.8|20422.8|20458.4|20433.4|20461.1|20436.1|20447.4|20422.4|0
1747018200000|2025-05-12 02:50:00|20458.6|20433.6|20460.3|20435.3|20462.7|20437.7|20455.4|20430.4|0
1747018500000|2025-05-12 02:55:00|20460.1|20435.1|20462.4|20437.4|20466.6|20441.6|20456.9|20431.9|0
1747018800000|2025-05-12 03:00:00|20461.3|20436.3|20458.9|20433.9|20463.4|20438.4|20458.1|20433.1|0
1747019100000|2025-05-12 03:05:00|20458.7|20433.7|20466.9|20441.9|20469.8|20444.8|20456.4|20431.4|0
1747019400000|2025-05-12 03:10:00|20467.1|20442.1|20469.1|20444.1|20471.6|20446.6|20458.7|20433.7|0
1747019700000|2025-05-12 03:15:00|20469.8|20444.8|20463.2|20438.2|20471.3|20446.3|20463.1|20438.1|0
1747020000000|2025-05-12 03:20:00|20463.1|20438.1|20466.2|20441.2|20467.8|20442.8|20460.1|20435.1|0
1747020300000|2025-05-12 03:25:00|20465.4|20440.4|20452.9|20427.9|20469.4|20444.4|20452.9|20427.9|0
1747020600000|2025-05-12 03:30:00|20453.7|20428.7|20449.4|20424.4|20455.2|20430.2|20448.3|20423.3|0
1747020900000|2025-05-12 03:35:00|20449.3|20424.3|20452.8|20427.8|20453.2|20428.2|20445.8|20420.8|0
1747021200000|2025-05-12 03:40:00|20452.9|20427.9|20457.9|20432.9|20458.6|20433.6|20452.1|20427.1|0
1747021500000|2025-05-12 03:45:00|20456.4|20431.4|20455.6|20430.6|20457.4|20432.4|20452.4|20427.4|0
1747021800000|2025-05-12 03:50:00|20455.4|20430.4|20461.2|20436.2|20465.1|20440.1|20453.1|20428.1|0
1747022100000|2025-05-12 03:55:00|20461.3|20436.3|20460.2|20435.2|20464.1|20439.1|20458.3|20433.3|0
1747022400000|2025-05-12 04:00:00|20458.9|20433.9|20462.2|20437.2|20464.6|20439.6|20458.7|20433.7|0
1747022700000|2025-05-12 04:05:00|20462.1|20437.1|20460.3|20435.3|20464.9|20439.9|20454.4|20429.4|0
1747023000000|2025-05-12 04:10:00|20461.2|20436.2|20455.3|20430.3|20461.2|20436.2|20454.6|20429.6|0
1747023300000|2025-05-12 04:15:00|20455.2|20430.2|20460.3|20435.3|20460.8|20435.8|20454.6|20429.6|0
1747023600000|2025-05-12 04:20:00|20460.6|20435.6|20460.3|20435.3|20462.4|20437.4|20458.7|20433.7|0
1747023900000|2025-05-12 04:25:00|20460.7|20435.7|20461.4|20436.4|20462.1|20437.1|20457.3|20432.3|0
1747024200000|2025-05-12 04:30:00|20461.3|20436.3|20461.9|20436.9|20467.2|20442.2|20457.6|20432.6|0
1747024500000|2025-05-12 04:35:00|20461.8|20436.8|20465.4|20440.4|20468.2|20443.2|20461.8|20436.8|0
1747024800000|2025-05-12 04:40:00|20465.3|20440.3|20465.4|20440.4|20467.2|20442.2|20464.4|20439.4|0
1747025100000|2025-05-12 04:45:00|20465.6|20440.6|20468.2|20443.2|20468.9|20443.9|20464.9|20439.9|0
1747025400000|2025-05-12 04:50:00|20468.3|20443.3|20463.9|20438.9|20468.7|20443.7|20463.6|20438.6|0
1747025700000|2025-05-12 04:55:00|20463.8|20438.8|20464.7|20439.7|20468.4|20443.4|20463.8|20438.8|0
1747026000000|2025-05-12 05:00:00|20464.3|20439.3|20467.4|20442.4|20469.1|20444.1|20461.2|20436.2|0
1747026300000|2025-05-12 05:05:00|20467.9|20442.9|20465.2|20440.2|20470.7|20445.7|20462.6|20437.6|0
1747026600000|2025-05-12 05:10:00|20465.1|20440.1|20469.4|20444.4|20470.1|20445.1|20460.7|20435.7|0
1747026900000|2025-05-12 05:15:00|20469.3|20444.3|20466.9|20441.9|20470.1|20445.1|20465.1|20440.1|0
1747027200000|2025-05-12 05:20:00|20467.1|20442.1|20461.7|20436.7|20467.2|20442.2|20457.4|20432.4|0
1747027500000|2025-05-12 05:25:00|20461.3|20436.3|20468.7|20443.7|20474.7|20449.7|20458.9|20433.9|0
1747027800000|2025-05-12 05:30:00|20468.9|20443.9|20464.7|20439.7|20471.8|20446.8|20463.2|20438.2|0
1747028100000|2025-05-12 05:35:00|20464.4|20439.4|20471.4|20446.4|20471.7|20446.7|20461.7|20436.7|0
1747028400000|2025-05-12 05:40:00|20471.6|20446.6|20483.3|20458.3|20486.6|20461.6|20471.6|20446.6|0
1747028700000|2025-05-12 05:45:00|20483.9|20458.9|20486.2|20461.2|20488.1|20463.1|20481.9|20456.9|0
1747029000000|2025-05-12 05:50:00|20486.1|20461.1|20487.6|20462.6|20496.4|20471.4|20486.1|20461.1|0
1747029300000|2025-05-12 05:55:00|20486.8|20461.8|20486.6|20461.6|20487.9|20462.9|20480.6|20455.6|0
1747029600000|2025-05-12 06:00:00|20486.2|20461.2|20483.8|20458.8|20489.9|20464.9|20479.4|20454.4|0
1747029900000|2025-05-12 06:05:00|20485.1|20460.1|20487.4|20462.4|20492.9|20467.9|20482.4|20457.4|0
1747030200000|2025-05-12 06:10:00|20486.9|20461.9|20490.4|20465.4|20492.2|20467.2|20482.1|20457.1|0
1747030500000|2025-05-12 06:15:00|20490.3|20465.3|20491.2|20466.2|20491.4|20466.4|20475.9|20450.9|0
1747030800000|2025-05-12 06:20:00|20490.8|20465.8|20497.9|20472.9|20498.2|20473.2|20481.7|20456.7|0
1747031100000|2025-05-12 06:25:00|20498.7|20473.7|20509.3|20484.3|20510.1|20485.1|20494.2|20469.2|0
1747031400000|2025-05-12 06:30:00|20510.2|20485.2|20503.3|20478.3|20512.7|20487.7|20498.3|20473.3|0
1747031700000|2025-05-12 06:35:00|20503.2|20478.2|20513.2|20488.2|20515.2|20490.2|20503.2|20478.2|0
1747032000000|2025-05-12 06:40:00|20513.4|20488.4|20516.9|20491.9|20517.4|20492.4|20508.2|20483.2|0
1747032300000|2025-05-12 06:45:00|20516.8|20491.8|20511.6|20486.6|20526.9|20501.9|20511.2|20486.2|0
1747032600000|2025-05-12 06:50:00|20512.6|20487.6|20503.2|20478.2|20513.3|20488.3|20500.6|20475.6|0
1747032900000|2025-05-12 06:55:00|20503.4|20478.4|20498.6|20473.6|20503.4|20478.4|20493.2|20468.2|0
1747033200000|2025-05-12 07:00:00|20498.7|20473.7|20701.6|20676.6|20731.9|20706.9|20498.7|20473.7|0
1747033500000|2025-05-12 07:05:00|20703.4|20678.4|20791.2|20766.2|20807.4|20782.4|20693.8|20668.8|0
1747033800000|2025-05-12 07:10:00|20793.9|20768.9|20809.8|20784.8|20809.8|20784.8|20752.2|20727.2|0
1747034100000|2025-05-12 07:15:00|20808.2|20783.2|20786.4|20761.4|20810.3|20785.3|20765.9|20740.9|0
1747034400000|2025-05-12 07:20:00|20784.8|20759.8|20839.2|20814.2|20839.2|20814.2|20781.7|20756.7|0
1747034700000|2025-05-12 07:25:00|20833.8|20808.8|20847.2|20822.2|20864.1|20839.1|20825.7|20800.7|0
1747035000000|2025-05-12 07:30:00|20848.8|20823.8|20823.7|20798.7|20852.8|20827.8|20814.6|20789.6|0
1747035300000|2025-05-12 07:35:00|20825.1|20800.1|20806.7|20781.7|20825.1|20800.1|20795.4|20770.4|0
1747035600000|2025-05-12 07:40:00|20806.3|20781.3|20780.3|20755.3|20806.7|20781.7|20770.1|20745.1|0
1747035900000|2025-05-12 07:45:00|20780.2|20755.2|20770.9|20745.9|20793.8|20768.8|20756.9|20731.9|0
1747036200000|2025-05-12 07:50:00|20771.1|20746.1|20733.3|20708.3|20771.3|20746.3|20729.8|20704.8|0
1747036500000|2025-05-12 07:55:00|20731.6|20706.6|20744.4|20719.4|20748.1|20723.1|20718.4|20693.4|0
1747036800000|2025-05-12 08:00:00|20742.1|20717.1|20735.4|20710.4|20771.4|20746.4|20730.8|20705.8|0
1747037100000|2025-05-12 08:05:00|20733.8|20708.8|20745.7|20720.7|20752.3|20727.3|20713.2|20688.2|0
1747037400000|2025-05-12 08:10:00|20746.6|20721.6|20752.8|20727.8|20763.2|20738.2|20735.9|20710.9|0
1747037700000|2025-05-12 08:15:00|20751.7|20726.7|20771.1|20746.1|20779.2|20754.2|20750.6|20725.6|0
1747038000000|2025-05-12 08:20:00|20771.6|20746.6|20747.3|20722.3|20771.6|20746.6|20739.9|20714.9|0
1747038300000|2025-05-12 08:25:00|20750.9|20725.9|20766.9|20741.9|20767.6|20742.6|20736.1|20711.1|0
1747038600000|2025-05-12 08:30:00|20767.3|20742.3|20765.2|20740.2|20772.1|20747.1|20750.6|20725.6|0
1747038900000|2025-05-12 08:35:00|20764.4|20739.4|20767.6|20742.6|20777.6|20752.6|20761.1|20736.1|0
1747039200000|2025-05-12 08:40:00|20768.8|20743.8|20789.4|20764.4|20790.3|20765.3|20766.6|20741.6|0
1747039500000|2025-05-12 08:45:00|20792.9|20767.9|20817.4|20792.4|20817.6|20792.6|20788.9|20763.9|0
1747039800000|2025-05-12 08:50:00|20817.7|20792.7|20820.9|20795.9|20831.6|20806.6|20815.3|20790.3|0
1747040100000|2025-05-12 08:55:00|20820.4|20795.4|20810.2|20785.2|20823.3|20798.3|20808.2|20783.2|0
1747040400000|2025-05-12 09:00:00|20811.2|20786.2|20831.8|20806.8|20832.8|20807.8|20808.1|20783.1|0
1747040700000|2025-05-12 09:05:00|20831.9|20806.9|20828.2|20803.2|20835.7|20810.7|20828.1|20803.1|0
1747041000000|2025-05-12 09:10:00|20827.6|20802.6|20829.9|20804.9|20846.9|20821.9|20824.3|20799.3|0
1747041300000|2025-05-12 09:15:00|20829.1|20804.1|20824.6|20799.6|20838.4|20813.4|20821.8|20796.8|0
1747041600000|2025-05-12 09:20:00|20824.8|20799.8|20827.3|20802.3|20831.9|20806.9|20809.7|20784.7|0
1747041900000|2025-05-12 09:25:00|20828.3|20803.3|20833.6|20808.6|20840.3|20815.3|20819.7|20794.7|0
1747042200000|2025-05-12 09:30:00|20833.8|20808.8|20840.7|20815.7|20843.1|20818.1|20830.3|20805.3|0
1747042500000|2025-05-12 09:35:00|20840.4|20815.4|20835.4|20810.4|20840.9|20815.9|20833.3|20808.3|0
1747042800000|2025-05-12 09:40:00|20835.9|20810.9|20831.3|20806.3|20837.2|20812.2|20827.9|20802.9|0
1747043100000|2025-05-12 09:45:00|20831.4|20806.4|20836.7|20811.7|20838.2|20813.2|20823.6|20798.6|0
1747043400000|2025-05-12 09:50:00|20836.9|20811.9|20833.3|20808.3|20843.9|20818.9|20830.2|20805.2|0
1747043700000|2025-05-12 09:55:00|20833.9|20808.9|20840.7|20815.7|20840.7|20815.7|20828.2|20803.2|0
1747044000000|2025-05-12 10:00:00|20840.4|20815.4|20825.9|20800.9|20842.8|20817.8|20816.7|20791.7|0
1747044300000|2025-05-12 10:05:00|20826.1|20801.1|20835.1|20810.1|20856.4|20831.4|20826.1|20801.1|0
1747044600000|2025-05-12 10:10:00|20834.9|20809.9|20840.9|20815.9|20843.8|20818.8|20830.7|20805.7|0
1747044900000|2025-05-12 10:15:00|20839.9|20814.9|20834.1|20809.1|20845.9|20820.9|20832.7|20807.7|0
1747045200000|2025-05-12 10:20:00|20834.2|20809.2|20838.1|20813.1|20839.1|20814.1|20822.4|20797.4|0
1747045500000|2025-05-12 10:25:00|20838.6|20813.6|20857.7|20832.7|20860.8|20835.8|20838.6|20813.6|0
1747045800000|2025-05-12 10:30:00|20858.2|20833.2|20900.2|20875.2|20900.9|20875.9|20855.4|20830.4|0
1747046100000|2025-05-12 10:35:00|20900.1|20875.1|20872.1|20847.1|20902.3|20877.3|20870.7|20845.7|0
1747046400000|2025-05-12 10:40:00|20871.3|20846.3|20859.1|20834.1|20881.4|20856.4|20856.9|20831.9|0
1747046700000|2025-05-12 10:45:00|20857.2|20832.2|20862.9|20837.9|20866.2|20841.2|20850.8|20825.8|0
1747047000000|2025-05-12 10:50:00|20863.4|20838.4|20874.1|20849.1|20874.1|20849.1|20862.1|20837.1|0
1747047300000|2025-05-12 10:55:00|20873.9|20848.9|20905.3|20880.3|20916.2|20891.2|20873.9|20848.9|0
1747047600000|2025-05-12 11:00:00|20896.6|20871.6|20904.3|20879.3|20909.2|20884.2|20880.7|20855.7|0
1747047900000|2025-05-12 11:05:00|20902.7|20877.7|20912.2|20887.2|20924.9|20899.9|20899.6|20874.6|0
1747048200000|2025-05-12 11:10:00|20912.9|20887.9|20876.4|20851.4|20917.1|20892.1|20876.4|20851.4|0
1747048500000|2025-05-12 11:15:00|20875.7|20850.7|20876.1|20851.1|20884.3|20859.3|20869.4|20844.4|0
1747048800000|2025-05-12 11:20:00|20875.6|20850.6|20872.9|20847.9|20875.7|20850.7|20864.1|20839.1|0
1747049100000|2025-05-12 11:25:00|20872.1|20847.1|20866.4|20841.4|20883.4|20858.4|20860.3|20835.3|0
1747049400000|2025-05-12 11:30:00|20867.7|20842.7|20852.4|20827.4|20867.7|20842.7|20850.9|20825.9|0
1747049700000|2025-05-12 11:35:00|20852.7|20827.7|20871.1|20846.1|20871.3|20846.3|20846.1|20821.1|0
1747050000000|2025-05-12 11:40:00|20871.6|20846.6|20841.3|20816.3|20871.7|20846.7|20839.1|20814.1|0
1747050300000|2025-05-12 11:45:00|20841.7|20816.7|20846.3|20821.3|20859.2|20834.2|20837.8|20812.8|0
1747050600000|2025-05-12 11:50:00|20847.3|20822.3|20827.2|20802.2|20853.3|20828.3|20816.9|20791.9|0
1747050900000|2025-05-12 11:55:00|20826.4|20801.4|20847.1|20822.1|20849.7|20824.7|20825.4|20800.4|0
1747051200000|2025-05-12 12:00:00|20847.6|20822.6|20856.7|20831.7|20868.3|20843.3|20842.4|20817.4|0
1747051500000|2025-05-12 12:05:00|20857.9|20832.9|20850.9|20825.9|20857.9|20832.9|20842.8|20817.8|0
1747051800000|2025-05-12 12:10:00|20851.1|20826.1|20864.7|20839.7|20866.2|20841.2|20847.1|20822.1|0
1747052100000|2025-05-12 12:15:00|20864.2|20839.2|20878.3|20853.3|20878.4|20853.4|20858.9|20833.9|0
1747052400000|2025-05-12 12:20:00|20878.2|20853.2|20890.2|20865.2|20892.2|20867.2|20870.7|20845.7|0
1747052700000|2025-05-12 12:25:00|20890.4|20865.4|20897.7|20872.7|20898.3|20873.3|20884.8|20859.8|0
1747053000000|2025-05-12 12:30:00|20897.4|20872.4|20878.2|20853.2|20897.4|20872.4|20873.8|20848.8|0
1747053300000|2025-05-12 12:35:00|20878.1|20853.1|20858.2|20833.2|20879.3|20854.3|20853.3|20828.3|0
1747053600000|2025-05-12 12:40:00|20858.6|20833.6|20854.2|20829.2|20858.6|20833.6|20843.2|20818.2|0
1747053900000|2025-05-12 12:45:00|20853.9|20828.9|20859.8|20834.8|20860.1|20835.1|20842.1|20817.1|0
1747054200000|2025-05-12 12:50:00|20859.6|20834.6|20864.7|20839.7|20865.8|20840.8|20855.2|20830.2|0
1747054500000|2025-05-12 12:55:00|20864.9|20839.9|20850.3|20825.3|20865.1|20840.1|20849.4|20824.4|0
1747054800000|2025-05-12 13:00:00|20851.4|20826.4|20855.6|20830.6|20873.6|20848.6|20851.4|20826.4|0
1747055100000|2025-05-12 13:05:00|20856.1|20831.1|20826.9|20801.9|20856.2|20831.2|20824.2|20799.2|0
1747055400000|2025-05-12 13:10:00|20827.2|20802.2|20847.3|20822.3|20848.2|20823.2|20826.4|20801.4|0
1747055700000|2025-05-12 13:15:00|20846.9|20821.9|20853.4|20828.4|20855.7|20830.7|20843.2|20818.2|0
1747056000000|2025-05-12 13:20:00|20852.6|20827.6|20867.6|20842.6|20868.6|20843.6|20849.7|20824.7|0
1747056300000|2025-05-12 13:25:00|20863.8|20838.8|20853.4|20828.4|20870.1|20845.1|20851.3|20826.3|0
1747056600000|2025-05-12 13:30:00|20853.9|20828.9|20741.7|20716.7|20853.9|20828.9|20736.9|20711.9|0
1747056900000|2025-05-12 13:35:00|20738.9|20713.9|20721.8|20696.8|20758.7|20733.7|20703.7|20678.7|0
1747057200000|2025-05-12 13:40:00|20720.9|20695.9|20711.4|20686.4|20736.2|20711.2|20681.4|20656.4|0
1747057500000|2025-05-12 13:45:00|20711.3|20686.3|20721.8|20696.8|20727.9|20702.9|20681.8|20656.8|0
1747057800000|2025-05-12 13:50:00|20724.2|20699.2|20753.8|20728.8|20775.7|20750.7|20718.3|20693.3|0
1747058100000|2025-05-12 13:55:00|20753.7|20728.7|20712.8|20687.8|20758|20733|20705.8|20680.8|0
1747058400000|2025-05-12 14:00:00|20715.2|20690.2|20723.3|20698.3|20731.5|20706.5|20695.5|20670.5|0
1747058700000|2025-05-12 14:05:00|20722.6|20697.6|20723.3|20698.3|20748.3|20723.3|20715|20690|0
1747059000000|2025-05-12 14:10:00|20724.7|20699.7|20766.4|20741.4|20767.2|20742.2|20720.2|20695.2|0
1747059300000|2025-05-12 14:15:00|20766.7|20741.7|20747.4|20722.4|20778.2|20753.2|20747.4|20722.4|0
1747059600000|2025-05-12 14:20:00|20749|20724|20735.5|20710.5|20758.6|20733.6|20725.1|20700.1|0
1747059900000|2025-05-12 14:25:00|20736.8|20711.8|20669.8|20644.8|20736.8|20711.8|20652.9|20627.9|0
1747060200000|2025-05-12 14:30:00|20669.4|20644.4|20647.1|20622.1|20669.4|20644.4|20618.3|20593.3|0
1747060500000|2025-05-12 14:35:00|20645.5|20620.5|20674.5|20649.5|20674.5|20649.5|20636.5|20611.5|0
1747060800000|2025-05-12 14:40:00|20674.1|20649.1|20722|20697|20722|20697|20672.9|20647.9|0
1747061100000|2025-05-12 14:45:00|20722.4|20697.4|20720.1|20695.1|20734.6|20709.6|20711.1|20686.1|0
1747061400000|2025-05-12 14:50:00|20719.7|20694.7|20738.5|20713.5|20739|20714|20709|20684|0
1747061700000|2025-05-12 14:55:00|20737.5|20712.5|20699.5|20674.5|20743.1|20718.1|20695.8|20670.8|0
1747062000000|2025-05-12 15:00:00|20702.8|20677.8|20721.2|20696.2|20725.8|20700.8|20694|20669|0
1747062300000|2025-05-12 15:05:00|20722.5|20697.5|20705.8|20680.8|20724.7|20699.7|20696.6|20671.6|0
1747062600000|2025-05-12 15:10:00|20709.2|20684.2|20721.9|20696.9|20729.1|20704.1|20700.7|20675.7|0
1747062900000|2025-05-12 15:15:00|20721.6|20696.6|20722.4|20697.4|20728.4|20703.4|20709.7|20684.7|0
1747063200000|2025-05-12 15:20:00|20721.8|20696.8|20703.6|20678.6|20725.1|20700.1|20685.8|20660.8|0
1747063500000|2025-05-12 15:25:00|20705.3|20680.3|20716.3|20691.3|20728.8|20703.8|20694.3|20669.3|0
1747063800000|2025-05-12 15:30:00|20717.6|20692.6|20724.4|20699.4|20733.6|20708.6|20713.9|20688.9|0
1747064100000|2025-05-12 15:35:00|20723.6|20698.6|20715.1|20690.1|20737.8|20712.8|20706.3|20681.3|0
1747064400000|2025-05-12 15:40:00|20714.3|20689.3|20709.8|20684.8|20720|20695|20694.1|20669.1|0
1747064700000|2025-05-12 15:45:00|20709.5|20684.5|20713.3|20688.3|20727.1|20702.1|20707.1|20682.1|0
1747065000000|2025-05-12 15:50:00|20717.1|20692.1|20703.7|20678.7|20718.2|20693.2|20690.3|20665.3|0
1747065300000|2025-05-12 15:55:00|20704.1|20679.1|20696.4|20671.4|20719.2|20694.2|20692.2|20667.2|0
1747065600000|2025-05-12 16:00:00|20698.4|20673.4|20714.3|20689.3|20716.9|20691.9|20690.3|20665.3|0
1747065900000|2025-05-12 16:05:00|20713.5|20688.5|20734.5|20709.5|20735.2|20710.2|20713.5|20688.5|0
1747066200000|2025-05-12 16:10:00|20734.3|20709.3|20741|20716|20741.3|20716.3|20723|20698|0
1747066500000|2025-05-12 16:15:00|20741.1|20716.1|20748.5|20723.5|20754.5|20729.5|20734.5|20709.5|0
1747066800000|2025-05-12 16:20:00|20748.9|20723.9|20767.1|20742.1|20769.4|20744.4|20742|20717|0
1747067100000|2025-05-12 16:25:00|20767.9|20742.9|20752.4|20727.4|20769.8|20744.8|20751.1|20726.1|0
1747067400000|2025-05-12 16:30:00|20751.6|20726.6|20764.1|20739.1|20766.4|20741.4|20749.4|20724.4|0
1747067700000|2025-05-12 16:35:00|20764.7|20739.7|20763|20738|20773|20748|20763|20738|0
1747068000000|2025-05-12 16:40:00|20763.4|20738.4|20780.1|20755.1|20781.9|20756.9|20761.6|20736.6|0
1747068300000|2025-05-12 16:45:00|20780.6|20755.6|20801.9|20776.9|20804.8|20779.8|20775|20750|0
1747068600000|2025-05-12 16:50:00|20800.4|20775.4|20805.4|20780.4|20809.5|20784.5|20793.2|20768.2|0
1747068900000|2025-05-12 16:55:00|20806.1|20781.1|20807.2|20782.2|20813.2|20788.2|20796.9|20771.9|0
1747069200000|2025-05-12 17:00:00|20808.1|20783.1|20818.6|20793.6|20819.6|20794.6|20802.6|20777.6|0
1747069500000|2025-05-12 17:05:00|20818.5|20793.5|20858.9|20833.9|20864|20839|20816.4|20791.4|0
1747069800000|2025-05-12 17:10:00|20858.8|20833.8|20847.2|20822.2|20860.5|20835.5|20838.3|20813.3|0
1747070100000|2025-05-12 17:15:00|20847.7|20822.7|20842.2|20817.2|20848|20823|20835.5|20810.5|0
1747070400000|2025-05-12 17:20:00|20841.4|20816.4|20823.3|20798.3|20841.4|20816.4|20814.1|20789.1|0
1747070700000|2025-05-12 17:25:00|20823.4|20798.4|20829|20804|20838.3|20813.3|20817.3|20792.3|0
1747071000000|2025-05-12 17:30:00|20829.1|20804.1|20832.1|20807.1|20845.6|20820.6|20828.2|20803.2|0
1747071300000|2025-05-12 17:35:00|20832.2|20807.2|20835|20810|20837.7|20812.7|20821.6|20796.6|0
1747071600000|2025-05-12 17:40:00|20834.6|20809.6|20833.8|20808.8|20838.8|20813.8|20826.7|20801.7|0
1747071900000|2025-05-12 17:45:00|20834.7|20809.7|20842.1|20817.1|20848.6|20823.6|20833.6|20808.6|0
1747072200000|2025-05-12 17:50:00|20842.6|20817.6|20857.1|20832.1|20857.8|20832.8|20841.8|20816.8|0
1747072500000|2025-05-12 17:55:00|20857.3|20832.3|20838.6|20813.6|20857.4|20832.4|20838.4|20813.4|0
1747072800000|2025-05-12 18:00:00|20839.3|20814.3|20852.3|20827.3|20853.6|20828.6|20835.1|20810.1|0
1747073100000|2025-05-12 18:05:00|20852.8|20827.8|20842.8|20817.8|20853.8|20828.8|20838.8|20813.8|0
1747073400000|2025-05-12 18:10:00|20842.5|20817.5|20838.6|20813.6|20843.4|20818.4|20822.2|20797.2|0
1747073700000|2025-05-12 18:15:00|20838.7|20813.7|20855.6|20830.6|20856.1|20831.1|20831.4|20806.4|0
1747074000000|2025-05-12 18:20:00|20855.7|20830.7|20855.6|20830.6|20858.7|20833.7|20848.3|20823.3|0
1747074300000|2025-05-12 18:25:00|20855.5|20830.5|20852.6|20827.6|20860.7|20835.7|20844.3|20819.3|0
1747074600000|2025-05-12 18:30:00|20854.8|20829.8|20853.8|20828.8|20860|20835|20851.3|20826.3|0
1747074900000|2025-05-12 18:35:00|20853.5|20828.5|20861.4|20836.4|20864.9|20839.9|20847.5|20822.5|0
1747075200000|2025-05-12 18:40:00|20861.9|20836.9|20853.1|20828.1|20870.4|20845.4|20851.6|20826.6|0
1747075500000|2025-05-12 18:45:00|20853|20828|20846.4|20821.4|20860.2|20835.2|20843.5|20818.5|0
1747075800000|2025-05-12 18:50:00|20847|20822|20830.6|20805.6|20849|20824|20827.9|20802.9|0
1747076100000|2025-05-12 18:55:00|20831|20806|20824.4|20799.4|20837.4|20812.4|20823.3|20798.3|0
1747076400000|2025-05-12 19:00:00|20824.9|20799.9|20844.2|20819.2|20845|20820|20809.7|20784.7|0
1747076700000|2025-05-12 19:05:00|20845.3|20820.3|20851.4|20826.4|20854|20829|20836.8|20811.8|0
1747077000000|2025-05-12 19:10:00|20848.4|20823.4|20829.4|20804.4|20848.4|20823.4|20828|20803|0
1747077300000|2025-05-12 19:15:00|20830.5|20805.5|20838.6|20813.6|20843|20818|20819.5|20794.5|0
1747077600000|2025-05-12 19:20:00|20842|20817|20821|20796|20842|20817|20817.9|20792.9|0
1747077900000|2025-05-12 19:25:00|20820.5|20795.5|20812.8|20787.8|20822.3|20797.3|20804.1|20779.1|0
1747078200000|2025-05-12 19:30:00|20808.8|20783.8|20816.1|20791.1|20822|20797|20805.4|20780.4|0
1747078500000|2025-05-12 19:35:00|20816|20791|20804|20779|20818.8|20793.8|20799.9|20774.9|0
1747078800000|2025-05-12 19:40:00|20803.9|20778.9|20802|20777|20811.3|20786.3|20789.8|20764.8|0
1747079100000|2025-05-12 19:45:00|20803.4|20778.4|20812.9|20787.9|20815.4|20790.4|20789.5|20764.5|0
1747079400000|2025-05-12 19:50:00|20830|20805|20853|20828|20861.1|20836.1|20824.3|20799.3|0
1747079700000|2025-05-12 19:55:00|20845.1|20820.1|20876.3|20851.3|20882.1|20857.1|20833.4|20808.4|0
1747080000000|2025-05-12 20:00:00|20881.8|20856.8|20886.8|20861.8|20923.8|20898.8|20881.8|20856.8|0
1747080300000|2025-05-12 20:05:00|20889.8|20864.8|20878|20853|20899.3|20874.3|20876|20851|0
1747080600000|2025-05-12 20:10:00|20875.8|20850.8|20867.8|20842.8|20877.5|20852.5|20867.3|20842.3|0
1747080900000|2025-05-12 20:15:00|20867.3|20842.3|20876.8|20851.8|20880.3|20855.3|20866.8|20841.8|0
1747081200000|2025-05-12 20:20:00|20876|20851|20875.8|20850.8|20878|20853|20868.3|20843.3|0
1747081500000|2025-05-12 20:25:00|20875.5|20850.5|20881.3|20856.3|20882.5|20857.5|20873.3|20848.3|0
1747081800000|2025-05-12 20:30:00|20881.5|20856.5|20883.8|20858.8|20889.5|20864.5|20881.5|20856.5|0
1747082100000|2025-05-12 20:35:00|20883.5|20858.5|20889.3|20864.3|20889.8|20864.8|20882.5|20857.5|0
1747082400000|2025-05-12 20:40:00|20888.8|20863.8|20885.8|20860.8|20890|20865|20884.5|20859.5|0
1747082700000|2025-05-12 20:45:00|20885.5|20860.5|20882.5|20857.5|20887.5|20862.5|20881.3|20856.3|0
1747083000000|2025-05-12 20:50:00|20882.8|20857.8|20885.8|20860.8|20886.8|20861.8|20881.8|20856.8|0
1747083300000|2025-05-12 20:55:00|20886|20861|20888.3|20863.3|20890|20865|20883.5|20858.5|0
1747083600000|2025-05-12 21:00:00|20888.4|20863.4|20883.7|20858.7|20889.1|20864.1|20883.7|20858.7|0
1747083900000|2025-05-12 21:05:00|20883.8|20858.8|20884.2|20859.2|20885.9|20860.9|20881.9|20856.9|0
1747084200000|2025-05-12 21:10:00|20884.3|20859.3|20882.5|20857.5|20884.4|20859.4|20881.5|20856.5|0
1747084500000|2025-05-12 21:15:00|20882.1|20857.1|20884.7|20859.7|20885.2|20860.2|20881.3|20856.3|0
1747084800000|2025-05-12 21:20:00|20884.6|20859.6|20884.3|20859.3|20885.3|20860.3|20883.7|20858.7|0
1747085100000|2025-05-12 21:25:00|20884.4|20859.4|20887.7|20862.7|20887.8|20862.8|20884.3|20859.3|0
1747085400000|2025-05-12 21:30:00|20887.8|20862.8|20888.4|20863.4|20888.5|20863.5|20887.8|20862.8|0
1747085700000|2025-05-12 21:35:00|20888.8|20863.8|20888.4|20863.4|20888.9|20863.9|20888.1|20863.1|0
1747086000000|2025-05-12 21:40:00|20888.7|20863.7|20893.3|20868.3|20894.4|20869.4|20888.5|20863.5|0
1747086300000|2025-05-12 21:45:00|20893.4|20868.4|20890.6|20865.6|20893.7|20868.7|20890.5|20865.5|0
1747086600000|2025-05-12 21:50:00|20890.7|20865.7|20891.1|20866.1|20891.7|20866.7|20890.5|20865.5|0
1747086900000|2025-05-12 21:55:00|20891|20866|20892.7|20867.7|20895.1|20870.1|20891|20866|0
1747087200000|2025-05-12 22:00:00|20887.6|20862.6|20886.4|20861.4|20887.6|20862.6|20865.1|20840.1|0
1747087500000|2025-05-12 22:05:00|20886.6|20861.6|20874.2|20849.2|20892.7|20867.7|20872.3|20847.3|0
1747087800000|2025-05-12 22:10:00|20874.3|20849.3|20864.7|20839.7|20874.3|20849.3|20863.4|20838.4|0
1747088100000|2025-05-12 22:15:00|20864.6|20839.6|20864.8|20839.8|20873.6|20848.6|20858.9|20833.9|0
1747088400000|2025-05-12 22:20:00|20864.7|20839.7|20867.8|20842.8|20871.3|20846.3|20863.4|20838.4|0
1747088700000|2025-05-12 22:25:00|20867.9|20842.9|20863.9|20838.9|20869.2|20844.2|20863.8|20838.8|0
1747089000000|2025-05-12 22:30:00|20863.8|20838.8|20853.6|20828.6|20863.9|20838.9|20848.9|20823.9|0
1747089300000|2025-05-12 22:35:00|20853.4|20828.4|20846.4|20821.4|20854.9|20829.9|20844.6|20819.6|0
1747089600000|2025-05-12 22:40:00|20846.9|20821.9|20848.3|20823.3|20857.6|20832.6|20845.1|20820.1|0
1747089900000|2025-05-12 22:45:00|20848.2|20823.2|20850.7|20825.7|20852.3|20827.3|20848.2|20823.2|0
1747090200000|2025-05-12 22:50:00|20850.6|20825.6|20852.7|20827.7|20855.6|20830.6|20846.3|20821.3|0
1747090500000|2025-05-12 22:55:00|20852.6|20827.6|20850.1|20825.1|20853.6|20828.6|20845.6|20820.6|0
1747090800000|2025-05-12 23:00:00|20851.1|20826.1|20866.3|20841.3|20866.9|20841.9|20851.1|20826.1|0
1747091100000|2025-05-12 23:05:00|20866.4|20841.4|20872.4|20847.4|20873.4|20848.4|20864.6|20839.6|0
1747091400000|2025-05-12 23:10:00|20872.7|20847.7|20871.8|20846.8|20873.4|20848.4|20867.7|20842.7|0
1747091700000|2025-05-12 23:15:00|20872.3|20847.3|20880.4|20855.4|20882.1|20857.1|20871.6|20846.6|0
1747092000000|2025-05-12 23:20:00|20880.6|20855.6|20882.6|20857.6|20883.4|20858.4|20880.1|20855.1|0
1747092300000|2025-05-12 23:25:00|20887.2|20862.2|20884.9|20859.9|20894.4|20869.4|20884.1|20859.1|0
1747092600000|2025-05-12 23:30:00|20884.6|20859.6|20874.9|20849.9|20885.9|20860.9|20874.1|20849.1|0
1747092900000|2025-05-12 23:35:00|20874.8|20849.8|20855.8|20830.8|20874.8|20849.8|20855.4|20830.4|0
1747093200000|2025-05-12 23:40:00|20856.1|20831.1|20857.4|20832.4|20859.6|20834.6|20852.8|20827.8|0
1747093500000|2025-05-12 23:45:00|20857.6|20832.6|20854.9|20829.9|20858.8|20833.8|20852.3|20827.3|0
1747093800000|2025-05-12 23:50:00|20855.1|20830.1|20850.1|20825.1|20855.2|20830.2|20847.4|20822.4|0
1747094100000|2025-05-12 23:55:00|20849.9|20824.9|20839.2|20814.2|20850.4|20825.4|20839.1|20814.1|0
1747094400000|2025-05-13 00:00:00|20837.7|20812.7|20831.3|20806.3|20840.1|20815.1|20824.4|20799.4|0
1747094700000|2025-05-13 00:05:00|20832.4|20807.4|20818.3|20793.3|20835.8|20810.8|20817.9|20792.9|0
1747095000000|2025-05-13 00:10:00|20819.3|20794.3|20820.6|20795.6|20824.4|20799.4|20813.4|20788.4|0
1747095300000|2025-05-13 00:15:00|20820.8|20795.8|20827.4|20802.4|20828.9|20803.9|20813.2|20788.2|0
1747095600000|2025-05-13 00:20:00|20828.2|20803.2|20815.1|20790.1|20830.7|20805.7|20812.2|20787.2|0
1747095900000|2025-05-13 00:25:00|20814.1|20789.1|20822.3|20797.3|20823.4|20798.4|20810.2|20785.2|0
1747096200000|2025-05-13 00:30:00|20822.2|20797.2|20819.8|20794.8|20824.8|20799.8|20803.1|20778.1|0
1747096500000|2025-05-13 00:35:00|20819.9|20794.9|20809.7|20784.7|20821.2|20796.2|20807.2|20782.2|0
1747096800000|2025-05-13 00:40:00|20809.8|20784.8|20809.6|20784.6|20814.2|20789.2|20805.9|20780.9|0
1747097100000|2025-05-13 00:45:00|20809.3|20784.3|20816.2|20791.2|20816.6|20791.6|20798.7|20773.7|0
1747097400000|2025-05-13 00:50:00|20816.1|20791.1|20803.7|20778.7|20819.1|20794.1|20803.7|20778.7|0
1747097700000|2025-05-13 00:55:00|20803.2|20778.2|20806.2|20781.2|20806.4|20781.4|20799.2|20774.2|0
1747098000000|2025-05-13 01:00:00|20806.3|20781.3|20808.9|20783.9|20812.4|20787.4|20803.6|20778.6|0
1747098300000|2025-05-13 01:05:00|20809.4|20784.4|20808.7|20783.7|20811.4|20786.4|20795.1|20770.1|0
1747098600000|2025-05-13 01:10:00|20808.2|20783.2|20807.3|20782.3|20817.2|20792.2|20805.1|20780.1|0
1747098900000|2025-05-13 01:15:00|20807.4|20782.4|20813.9|20788.9|20814.7|20789.7|20807.2|20782.2|0
1747099200000|2025-05-13 01:20:00|20815.2|20790.2|20824.9|20799.9|20825.6|20800.6|20808.4|20783.4|0
1747099500000|2025-05-13 01:25:00|20825.2|20800.2|20814.2|20789.2|20825.2|20800.2|20814.1|20789.1|0
1747099800000|2025-05-13 01:30:00|20813.8|20788.8|20815.3|20790.3|20817.1|20792.1|20807.6|20782.6|0
1747100100000|2025-05-13 01:35:00|20815.4|20790.4|20811.3|20786.3|20822.3|20797.3|20810.2|20785.2|0
1747100400000|2025-05-13 01:40:00|20811.6|20786.6|20807.9|20782.9|20813.8|20788.8|20806.2|20781.2|0
1747100700000|2025-05-13 01:45:00|20807.7|20782.7|20810.3|20785.3|20813.2|20788.2|20804.4|20779.4|0
1747101000000|2025-05-13 01:50:00|20810.8|20785.8|20805.7|20780.7|20811.1|20786.1|20801.4|20776.4|0
1747101300000|2025-05-13 01:55:00|20806.9|20781.9|20805.8|20780.8|20808.2|20783.2|20802.7|20777.7|0
1747101600000|2025-05-13 02:00:00|20805.7|20780.7|20821.9|20796.9|20824.7|20799.7|20802.7|20777.7|0
1747101900000|2025-05-13 02:05:00|20821.7|20796.7|20822.2|20797.2|20823.4|20798.4|20816.2|20791.2|0
1747102200000|2025-05-13 02:10:00|20821.8|20796.8|20813.2|20788.2|20822.2|20797.2|20810.1|20785.1|0
1747102500000|2025-05-13 02:15:00|20813.1|20788.1|20810.9|20785.9|20815.6|20790.6|20804.6|20779.6|0
1747102800000|2025-05-13 02:20:00|20811.1|20786.1|20795.4|20770.4|20811.1|20786.1|20792.2|20767.2|0
1747103100000|2025-05-13 02:25:00|20795.8|20770.8|20798.2|20773.2|20800.7|20775.7|20790.2|20765.2|0
1747103400000|2025-05-13 02:30:00|20798.7|20773.7|20785.4|20760.4|20799.1|20774.1|20785.2|20760.2|0
1747103700000|2025-05-13 02:35:00|20785.3|20760.3|20789.9|20764.9|20795.2|20770.2|20785.3|20760.3|0
1747104000000|2025-05-13 02:40:00|20790.4|20765.4|20790.6|20765.6|20795.3|20770.3|20789.6|20764.6|0
1747104300000|2025-05-13 02:45:00|20790.7|20765.7|20796.4|20771.4|20798.1|20773.1|20781.2|20756.2|0
1747104600000|2025-05-13 02:50:00|20796.6|20771.6|20797.7|20772.7|20800.2|20775.2|20788.4|20763.4|0
1747104900000|2025-05-13 02:55:00|20797.4|20772.4|20803.1|20778.1|20804.1|20779.1|20795.8|20770.8|0
1747105200000|2025-05-13 03:00:00|20802.9|20777.9|20797.9|20772.9|20805.9|20780.9|20796.4|20771.4|0
1747105500000|2025-05-13 03:05:00|20796.9|20771.9|20795.1|20770.1|20796.9|20771.9|20781.2|20756.2|0
1747105800000|2025-05-13 03:10:00|20796.2|20771.2|20787.4|20762.4|20798.4|20773.4|20782.6|20757.6|0
1747106100000|2025-05-13 03:15:00|20787.7|20762.7|20787.6|20762.6|20788.9|20763.9|20784.3|20759.3|0
1747106400000|2025-05-13 03:20:00|20788.1|20763.1|20789.4|20764.4|20791.1|20766.1|20785.9|20760.9|0
1747106700000|2025-05-13 03:25:00|20789.6|20764.6|20788.3|20763.3|20791.8|20766.8|20785.4|20760.4|0
1747107000000|2025-05-13 03:30:00|20787.7|20762.7|20786.9|20761.9|20790.6|20765.6|20783.3|20758.3|0
1747107300000|2025-05-13 03:35:00|20786.6|20761.6|20779.7|20754.7|20787.9|20762.9|20776.4|20751.4|0
1747107600000|2025-05-13 03:40:00|20780.2|20755.2|20785.4|20760.4|20785.4|20760.4|20778.4|20753.4|0
1747107900000|2025-05-13 03:45:00|20785.2|20760.2|20784.1|20759.1|20789.1|20764.1|20782.4|20757.4|0
1747108200000|2025-05-13 03:50:00|20783.9|20758.9|20781.7|20756.7|20784.4|20759.4|20779.1|20754.1|0
1747108500000|2025-05-13 03:55:00|20781.8|20756.8|20774.8|20749.8|20785.4|20760.4|20773.4|20748.4|0
1747108800000|2025-05-13 04:00:00|20767.2|20742.2|20767.9|20742.9|20776.4|20751.4|20765.3|20740.3|0
1747109100000|2025-05-13 04:05:00|20767.7|20742.7|20778.2|20753.2|20778.3|20753.3|20762.6|20737.6|0
1747109400000|2025-05-13 04:10:00|20778.4|20753.4|20776.6|20751.6|20781.7|20756.7|20774.8|20749.8|0
1747109700000|2025-05-13 04:15:00|20776.2|20751.2|20777.8|20752.8|20778.3|20753.3|20771.2|20746.2|0
1747110000000|2025-05-13 04:20:00|20777.9|20752.9|20781.9|20756.9|20784.6|20759.6|20777.3|20752.3|0
1747110300000|2025-05-13 04:25:00|20781.2|20756.2|20772.6|20747.6|20783.2|20758.2|20772.1|20747.1|0
1747110600000|2025-05-13 04:30:00|20772.4|20747.4|20771.3|20746.3|20775.3|20750.3|20767.7|20742.7|0
1747110900000|2025-05-13 04:35:00|20771.2|20746.2|20756.2|20731.2|20772.4|20747.4|20754.2|20729.2|0
1747111200000|2025-05-13 04:40:00|20751.9|20726.9|20767.6|20742.6|20767.6|20742.6|20749.9|20724.9|0
1747111500000|2025-05-13 04:45:00|20767.2|20742.2|20775.6|20750.6|20779.7|20754.7|20767.2|20742.2|0
1747111800000|2025-05-13 04:50:00|20775.8|20750.8|20770.7|20745.7|20776.4|20751.4|20770.1|20745.1|0
1747112100000|2025-05-13 04:55:00|20771.1|20746.1|20770.9|20745.9|20773.3|20748.3|20767.9|20742.9|0
1747112400000|2025-05-13 05:00:00|20771.7|20746.7|20783.1|20758.1|20783.8|20758.8|20767.8|20742.8|0
1747112700000|2025-05-13 05:05:00|20789.9|20764.9|20782.2|20757.2|20792.6|20767.6|20781.8|20756.8|0
1747113000000|2025-05-13 05:10:00|20782.4|20757.4|20777.9|20752.9|20784.7|20759.7|20776.2|20751.2|0
1747113300000|2025-05-13 05:15:00|20778.2|20753.2|20782.4|20757.4|20783.1|20758.1|20769.7|20744.7|0
1747113600000|2025-05-13 05:20:00|20781.9|20756.9|20789.2|20764.2|20789.8|20764.8|20780.7|20755.7|0
1747113900000|2025-05-13 05:25:00|20791.6|20766.6|20794.4|20769.4|20795.4|20770.4|20785.3|20760.3|0
1747114200000|2025-05-13 05:30:00|20794.2|20769.2|20790.6|20765.6|20796.1|20771.1|20785.9|20760.9|0
1747114500000|2025-05-13 05:35:00|20790.9|20765.9|20790.7|20765.7|20793.1|20768.1|20787.8|20762.8|0
1747114800000|2025-05-13 05:40:00|20790.6|20765.6|20796.4|20771.4|20796.4|20771.4|20785.9|20760.9|0
1747115100000|2025-05-13 05:45:00|20796.1|20771.1|20790.6|20765.6|20798.1|20773.1|20788.1|20763.1|0
1747115400000|2025-05-13 05:50:00|20790.7|20765.7|20787.9|20762.9|20791.9|20766.9|20786.4|20761.4|0
1747115700000|2025-05-13 05:55:00|20786.7|20761.7|20791.6|20766.6|20792.1|20767.1|20786.7|20761.7|0
1747116000000|2025-05-13 06:00:00|20792.9|20767.9|20809.3|20784.3|20809.9|20784.9|20788.7|20763.7|0
1747116300000|2025-05-13 06:05:00|20809.2|20784.2|20802.2|20777.2|20813.2|20788.2|20801.1|20776.1|0
1747116600000|2025-05-13 06:10:00|20802.8|20777.8|20805.4|20780.4|20810.1|20785.1|20800.1|20775.1|0
1747116900000|2025-05-13 06:15:00|20804.6|20779.6|20803.6|20778.6|20807.2|20782.2|20799.1|20774.1|0
1747117200000|2025-05-13 06:20:00|20803.4|20778.4|20798.3|20773.3|20803.8|20778.8|20794.1|20769.1|0
1747117500000|2025-05-13 06:25:00|20798.2|20773.2|20794.2|20769.2|20798.7|20773.7|20790.2|20765.2|0
1747117800000|2025-05-13 06:30:00|20794.3|20769.3|20793.7|20768.7|20797.2|20772.2|20790.4|20765.4|0
1747118100000|2025-05-13 06:35:00|20794.8|20769.8|20799.4|20774.4|20805.7|20780.7|20794.7|20769.7|0
1747118400000|2025-05-13 06:40:00|20799.3|20774.3|20800.8|20775.8|20805.2|20780.2|20798.6|20773.6|0
1747118700000|2025-05-13 06:45:00|20801.6|20776.6|20792.7|20767.7|20810.2|20785.2|20792.4|20767.4|0
1747119000000|2025-05-13 06:50:00|20791.6|20766.6|20783.6|20758.6|20791.9|20766.9|20777.9|20752.9|0
1747119300000|2025-05-13 06:55:00|20781.7|20756.7|20779.3|20754.3|20784.2|20759.2|20777.6|20752.6|0
1747119600000|2025-05-13 07:00:00|20779.2|20754.2|20780.2|20755.2|20783.2|20758.2|20768.9|20743.9|0
1747119900000|2025-05-13 07:05:00|20780.9|20755.9|20777.8|20752.8|20789.1|20764.1|20767.8|20742.8|0
1747120200000|2025-05-13 07:10:00|20777.6|20752.6|20784.8|20759.8|20795.4|20770.4|20777.6|20752.6|0
1747120500000|2025-05-13 07:15:00|20785.1|20760.1|20792.3|20767.3|20798.4|20773.4|20782.2|20757.2|0
1747120800000|2025-05-13 07:20:00|20792.7|20767.7|20770.3|20745.3|20793.7|20768.7|20763.2|20738.2|0
1747121100000|2025-05-13 07:25:00|20765.7|20740.7|20786.7|20761.7|20792.1|20767.1|20762.1|20737.1|0
1747121400000|2025-05-13 07:30:00|20784.9|20759.9|20789.6|20764.6|20800.1|20775.1|20783.2|20758.2|0
1747121700000|2025-05-13 07:35:00|20790.7|20765.7|20787.9|20762.9|20793.2|20768.2|20781.7|20756.7|0
1747122000000|2025-05-13 07:40:00|20788.1|20763.1|20784.2|20759.2|20788.1|20763.1|20779.1|20754.1|0
1747122300000|2025-05-13 07:45:00|20785.1|20760.1|20778.6|20753.6|20786.2|20761.2|20774.9|20749.9|0
1747122600000|2025-05-13 07:50:00|20778.4|20753.4|20776.4|20751.4|20782.6|20757.6|20773.3|20748.3|0
1747122900000|2025-05-13 07:55:00|20777.2|20752.2|20778.3|20753.3|20785.3|20760.3|20775.2|20750.2|0
1747123200000|2025-05-13 08:00:00|20779.4|20754.4|20773.9|20748.9|20786.4|20761.4|20772.7|20747.7|0
1747123500000|2025-05-13 08:05:00|20772.1|20747.1|20761.7|20736.7|20779.8|20754.8|20760.3|20735.3|0
1747123800000|2025-05-13 08:10:00|20759.1|20734.1|20771.8|20746.8|20771.8|20746.8|20757.3|20732.3|0
1747124100000|2025-05-13 08:15:00|20772.1|20747.1|20785.1|20760.1|20788.1|20763.1|20771.8|20746.8|0
1747124400000|2025-05-13 08:20:00|20785.4|20760.4|20791.7|20766.7|20793.6|20768.6|20777.2|20752.2|0
1747124700000|2025-05-13 08:25:00|20791.8|20766.8|20783.7|20758.7|20794.7|20769.7|20776.2|20751.2|0
1747125000000|2025-05-13 08:30:00|20783.9|20758.9|20796.2|20771.2|20796.4|20771.4|20780.4|20755.4|0
1747125300000|2025-05-13 08:35:00|20799.4|20774.4|20797.4|20772.4|20807.7|20782.7|20796.1|20771.1|0
1747125600000|2025-05-13 08:40:00|20797.7|20772.7|20779.7|20754.7|20798.9|20773.9|20778.4|20753.4|0
1747125900000|2025-05-13 08:45:00|20779.4|20754.4|20766.7|20741.7|20781.2|20756.2|20763.9|20738.9|0
1747126200000|2025-05-13 08:50:00|20763.9|20738.9|20765.2|20740.2|20766.7|20741.7|20758.1|20733.1|0
1747126500000|2025-05-13 08:55:00|20764.7|20739.7|20765.2|20740.2|20768.1|20743.1|20762.2|20737.2|0
1747126800000|2025-05-13 09:00:00|20765.7|20740.7|20774.3|20749.3|20776.4|20751.4|20759.8|20734.8|0
1747127100000|2025-05-13 09:05:00|20774.4|20749.4|20774.9|20749.9|20777.2|20752.2|20772.3|20747.3|0
1747127400000|2025-05-13 09:10:00|20775.1|20750.1|20772.4|20747.4|20782.2|20757.2|20769.7|20744.7|0
1747127700000|2025-05-13 09:15:00|20773.2|20748.2|20771.8|20746.8|20776.7|20751.7|20769.2|20744.2|0
1747128000000|2025-05-13 09:20:00|20772.2|20747.2|20777.4|20752.4|20779.2|20754.2|20771.1|20746.1|0
1747128300000|2025-05-13 09:25:00|20782.3|20757.3|20789.4|20764.4|20790.6|20765.6|20782.3|20757.3|0
1747128600000|2025-05-13 09:30:00|20789.3|20764.3|20791.2|20766.2|20796.4|20771.4|20788.4|20763.4|0
1747128900000|2025-05-13 09:35:00|20790.9|20765.9|20794.3|20769.3|20794.7|20769.7|20789.1|20764.1|0
1747129200000|2025-05-13 09:40:00|20794.8|20769.8|20792.7|20767.7|20796.4|20771.4|20789.4|20764.4|0
1747129500000|2025-05-13 09:45:00|20792.2|20767.2|20795.2|20770.2|20799.2|20774.2|20791.9|20766.9|0
1747129800000|2025-05-13 09:50:00|20795.3|20770.3|20804.9|20779.9|20805.7|20780.7|20793.4|20768.4|0
1747130100000|2025-05-13 09:55:00|20804.7|20779.7|20812.6|20787.6|20812.6|20787.6|20800.8|20775.8|0
1747130400000|2025-05-13 10:00:00|20813.4|20788.4|20795.1|20770.1|20818.9|20793.9|20794.4|20769.4|0
1747130700000|2025-05-13 10:05:00|20795.4|20770.4|20795.7|20770.7|20800.8|20775.8|20791.3|20766.3|0
1747131000000|2025-05-13 10:10:00|20795.9|20770.9|20813.4|20788.4|20815.1|20790.1|20794.7|20769.7|0
1747131300000|2025-05-13 10:15:00|20814.4|20789.4|20809.6|20784.6|20814.4|20789.4|20805.6|20780.6|0
1747131600000|2025-05-13 10:20:00|20809.7|20784.7|20815.9|20790.9|20819.7|20794.7|20809.7|20784.7|0
1747131900000|2025-05-13 10:25:00|20816.1|20791.1|20806.4|20781.4|20816.1|20791.1|20803.6|20778.6|0
1747132200000|2025-05-13 10:30:00|20806.8|20781.8|20805.4|20780.4|20813.4|20788.4|20802.8|20777.8|0
1747132500000|2025-05-13 10:35:00|20805.6|20780.6|20819.2|20794.2|20819.9|20794.9|20805.6|20780.6|0
1747132800000|2025-05-13 10:40:00|20819.7|20794.7|20834.9|20809.9|20836.7|20811.7|20819.7|20794.7|0
1747133100000|2025-05-13 10:45:00|20835.2|20810.2|20829.1|20804.1|20835.9|20810.9|20827.2|20802.2|0
1747133400000|2025-05-13 10:50:00|20828.8|20803.8|20838.9|20813.9|20838.9|20813.9|20823.6|20798.6|0
1747133700000|2025-05-13 10:55:00|20839.2|20814.2|20822.3|20797.3|20841.3|20816.3|20821.4|20796.4|0
1747134000000|2025-05-13 11:00:00|20821.4|20796.4|20832.4|20807.4|20835.7|20810.7|20817.7|20792.7|0
1747134300000|2025-05-13 11:05:00|20831.9|20806.9|20843.6|20818.6|20844.1|20819.1|20831.3|20806.3|0
1747134600000|2025-05-13 11:10:00|20842.2|20817.2|20852.1|20827.1|20855.4|20830.4|20841.3|20816.3|0
1747134900000|2025-05-13 11:15:00|20851.6|20826.6|20859.9|20834.9|20862.8|20837.8|20846.9|20821.9|0
1747135200000|2025-05-13 11:20:00|20859.8|20834.8|20851.2|20826.2|20861.1|20836.1|20846.9|20821.9|0
1747135500000|2025-05-13 11:25:00|20851.3|20826.3|20844.4|20819.4|20854.7|20829.7|20840.1|20815.1|0
1747135800000|2025-05-13 11:30:00|20844.3|20819.3|20844.6|20819.6|20847.3|20822.3|20841.3|20816.3|0
1747136100000|2025-05-13 11:35:00|20844.2|20819.2|20857.9|20832.9|20858.8|20833.8|20840.1|20815.1|0
1747136400000|2025-05-13 11:40:00|20858.2|20833.2|20865.6|20840.6|20867.8|20842.8|20857.9|20832.9|0
1747136700000|2025-05-13 11:45:00|20865.7|20840.7|20869.4|20844.4|20874.2|20849.2|20864.9|20839.9|0
1747137000000|2025-05-13 11:50:00|20869.3|20844.3|20863.7|20838.7|20869.3|20844.3|20851.8|20826.8|0
1747137300000|2025-05-13 11:55:00|20864.4|20839.4|20872.3|20847.3|20874.6|20849.6|20863.4|20838.4|0
1747137600000|2025-05-13 12:00:00|20874.2|20849.2|20872.8|20847.8|20879.8|20854.8|20862.7|20837.7|0
1747137900000|2025-05-13 12:05:00|20871.2|20846.2|20887.3|20862.3|20892.2|20867.2|20870.8|20845.8|0
1747138200000|2025-05-13 12:10:00|20892.3|20867.3|20893.3|20868.3|20894.7|20869.7|20887.4|20862.4|0
1747138500000|2025-05-13 12:15:00|20892.9|20867.9|20894.3|20869.3|20901.2|20876.2|20888.6|20863.6|0
1747138800000|2025-05-13 12:20:00|20895.6|20870.6|20892.8|20867.8|20899.1|20874.1|20890.3|20865.3|0
1747139100000|2025-05-13 12:25:00|20892.6|20867.6|20911.4|20886.4|20911.4|20886.4|20891.2|20866.2|0
1747139400000|2025-05-13 12:30:00|20916.8|20891.8|20943.9|20918.9|20986.4|20961.4|20892.7|20867.7|0
1747139700000|2025-05-13 12:35:00|20943.4|20918.4|20944.1|20919.1|20965.2|20940.2|20940.9|20915.9|0
1747140000000|2025-05-13 12:40:00|20948.4|20923.4|20922.9|20897.9|20948.4|20923.4|20915.9|20890.9|0
1747140300000|2025-05-13 12:45:00|20924.4|20899.4|20937.1|20912.1|20937.2|20912.2|20908.7|20883.7|0
1747140600000|2025-05-13 12:50:00|20937.7|20912.7|20935.8|20910.8|20944.2|20919.2|20927.1|20902.1|0
1747140900000|2025-05-13 12:55:00|20935.2|20910.2|20937.6|20912.6|20941.2|20916.2|20925.8|20900.8|0
1747141200000|2025-05-13 13:00:00|20939.4|20914.4|20935.4|20910.4|20940.9|20915.9|20925.3|20900.3|0
1747141500000|2025-05-13 13:05:00|20933.1|20908.1|20942.7|20917.7|20949.3|20924.3|20933.1|20908.1|0
1747141800000|2025-05-13 13:10:00|20942.6|20917.6|20944.7|20919.7|20947.3|20922.3|20933.8|20908.8|0
1747142100000|2025-05-13 13:15:00|20943.3|20918.3|20939.9|20914.9|20951.8|20926.8|20937.7|20912.7|0
1747142400000|2025-05-13 13:20:00|20941.1|20916.1|20943.1|20918.1|20951.6|20926.6|20939.4|20914.4|0
1747142700000|2025-05-13 13:25:00|20942.9|20917.9|20934.6|20909.6|20942.9|20917.9|20921.7|20896.7|0
1747143000000|2025-05-13 13:30:00|20929.8|20904.8|20968.7|20943.7|20969.4|20944.4|20905.1|20880.1|0
1747143300000|2025-05-13 13:35:00|20970.4|20945.4|20994.3|20969.3|20999.3|20974.3|20968.8|20943.8|0
1747143600000|2025-05-13 13:40:00|20999.9|20974.9|20997.2|20972.2|21010.8|20985.8|20977.7|20952.7|0
1747143900000|2025-05-13 13:45:00|20999.3|20974.3|20986.4|20961.4|21000.9|20975.9|20979.2|20954.2|0
1747144200000|2025-05-13 13:50:00|20988.9|20963.9|21041.4|21016.4|21043.1|21018.1|20988.9|20963.9|0
1747144500000|2025-05-13 13:55:00|21041.2|21016.2|21055.3|21030.3|21060.8|21035.8|21034.9|21009.9|0
1747144800000|2025-05-13 14:00:00|21056.8|21031.8|21072.8|21047.8|21078.4|21053.4|21049.8|21024.8|0
1747145100000|2025-05-13 14:05:00|21074.5|21049.5|21102.1|21077.1|21111|21086|21070.5|21045.5|0
1747145400000|2025-05-13 14:10:00|21102|21077|21135.9|21110.9|21142.5|21117.5|21085|21060|0
1747145700000|2025-05-13 14:15:00|21137.7|21112.7|21148.9|21123.9|21176.5|21151.5|21130.4|21105.4|0
1747146000000|2025-05-13 14:20:00|21151.7|21126.7|21150|21125|21153.2|21128.2|21135.8|21110.8|0
1747146300000|2025-05-13 14:25:00|21148.5|21123.5|21143.5|21118.5|21169.6|21144.6|21141.5|21116.5|0
1747146600000|2025-05-13 14:30:00|21144.5|21119.5|21145.5|21120.5|21159|21134|21124.1|21099.1|0
1747146900000|2025-05-13 14:35:00|21146|21121|21154.6|21129.6|21158.7|21133.7|21146|21121|0
1747147200000|2025-05-13 14:40:00|21155|21130|21123|21098|21159.1|21134.1|21121.8|21096.8|0
1747147500000|2025-05-13 14:45:00|21123.9|21098.9|21138.6|21113.6|21151.1|21126.1|21118.8|21093.8|0
1747147800000|2025-05-13 14:50:00|21139.1|21114.1|21171.6|21146.6|21183|21158|21139|21114|0
1747148100000|2025-05-13 14:55:00|21170.9|21145.9|21181.9|21156.9|21188.9|21163.9|21168.2|21143.2|0
1747148400000|2025-05-13 15:00:00|21177|21152|21179.5|21154.5|21186.1|21161.1|21173.7|21148.7|0
1747148700000|2025-05-13 15:05:00|21180|21155|21173.1|21148.1|21180|21155|21162|21137|0
1747149000000|2025-05-13 15:10:00|21172.9|21147.9|21175.1|21150.1|21192.6|21167.6|21172.4|21147.4|0
1747149300000|2025-05-13 15:15:00|21176|21151|21201.7|21176.7|21203|21178|21175.7|21150.7|0
1747149600000|2025-05-13 15:20:00|21201.8|21176.8|21189.5|21164.5|21201.9|21176.9|21184.6|21159.6|0
1747149900000|2025-05-13 15:25:00|21190.5|21165.5|21207.1|21182.1|21221.4|21196.4|21190.5|21165.5|0
1747150200000|2025-05-13 15:30:00|21208.1|21183.1|21213.8|21188.8|21217.8|21192.8|21201|21176|0
1747150500000|2025-05-13 15:35:00|21212|21187|21218.6|21193.6|21226.1|21201.1|21201.8|21176.8|0
1747150800000|2025-05-13 15:40:00|21220.6|21195.6|21217.6|21192.6|21222.3|21197.3|21209.7|21184.7|0
1747151100000|2025-05-13 15:45:00|21217.9|21192.9|21212.1|21187.1|21231.3|21206.3|21206.4|21181.4|0
1747151400000|2025-05-13 15:50:00|21212.2|21187.2|21208.4|21183.4|21213.6|21188.6|21200.6|21175.6|0
1747151700000|2025-05-13 15:55:00|21208.6|21183.6|21214.1|21189.1|21225.2|21200.2|21205.1|21180.1|0
1747152000000|2025-05-13 16:00:00|21217|21192|21186.5|21161.5|21217|21192|21183|21158|0
1747152300000|2025-05-13 16:05:00|21187.2|21162.2|21196.7|21171.7|21200.4|21175.4|21183.4|21158.4|0
1747152600000|2025-05-13 16:10:00|21196.9|21171.9|21218.4|21193.4|21222.5|21197.5|21187.4|21162.4|0
1747152900000|2025-05-13 16:15:00|21219|21194|21199.7|21174.7|21219|21194|21198.4|21173.4|0
1747153200000|2025-05-13 16:20:00|21199.5|21174.5|21209.5|21184.5|21211.2|21186.2|21194.5|21169.5|0
1747153500000|2025-05-13 16:25:00|21210.6|21185.6|21232.9|21207.9|21237.5|21212.5|21210.6|21185.6|0
1747153800000|2025-05-13 16:30:00|21229.7|21204.7|21227.4|21202.4|21234.2|21209.2|21214.8|21189.8|0
1747154100000|2025-05-13 16:35:00|21228.8|21203.8|21250.7|21225.7|21252.1|21227.1|21227.6|21202.6|0
1747154400000|2025-05-13 16:40:00|21251.4|21226.4|21249.6|21224.6|21251.7|21226.7|21243|21218|0
1747154700000|2025-05-13 16:45:00|21249.7|21224.7|21264|21239|21264.9|21239.9|21249.7|21224.7|0
1747155000000|2025-05-13 16:50:00|21263.4|21238.4|21260.9|21235.9|21264|21239|21254.3|21229.3|0
1747155300000|2025-05-13 16:55:00|21260.6|21235.6|21250.8|21225.8|21266.9|21241.9|21247.5|21222.5|0
1747155600000|2025-05-13 17:00:00|21249.9|21224.9|21246.4|21221.4|21254.2|21229.2|21239.6|21214.6|0
1747155900000|2025-05-13 17:05:00|21246.3|21221.3|21243.2|21218.2|21248.8|21223.8|21235.4|21210.4|0
1747156200000|2025-05-13 17:10:00|21243.7|21218.7|21234.2|21209.2|21245.6|21220.6|21230.9|21205.9|0
1747156500000|2025-05-13 17:15:00|21236.4|21211.4|21248.2|21223.2|21256.5|21231.5|21232.5|21207.5|0
1747156800000|2025-05-13 17:20:00|21248.7|21223.7|21244.8|21219.8|21248.7|21223.7|21235.9|21210.9|0
1747157100000|2025-05-13 17:25:00|21245.4|21220.4|21244.8|21219.8|21248.2|21223.2|21238.7|21213.7|0
1747157400000|2025-05-13 17:30:00|21245.1|21220.1|21265.8|21240.8|21271.3|21246.3|21244.4|21219.4|0
1747157700000|2025-05-13 17:35:00|21265.9|21240.9|21259.8|21234.8|21273.1|21248.1|21256.8|21231.8|0
1747158000000|2025-05-13 17:40:00|21258.6|21233.6|21250.6|21225.6|21267.2|21242.2|21245.8|21220.8|0
1747158300000|2025-05-13 17:45:00|21250.4|21225.4|21265.1|21240.1|21265.8|21240.8|21247.6|21222.6|0
1747158600000|2025-05-13 17:50:00|21265.8|21240.8|21238.7|21213.7|21271.8|21246.8|21237.6|21212.6|0
1747158900000|2025-05-13 17:55:00|21237.3|21212.3|21223.6|21198.6|21244.8|21219.8|21222.8|21197.8|0
1747159200000|2025-05-13 18:00:00|21224.8|21199.8|21224.1|21199.1|21230|21205|21205.2|21180.2|0
1747159500000|2025-05-13 18:05:00|21224.3|21199.3|21220.3|21195.3|21236.5|21211.5|21218.7|21193.7|0
1747159800000|2025-05-13 18:10:00|21219.5|21194.5|21234|21209|21235.5|21210.5|21219|21194|0
1747160100000|2025-05-13 18:15:00|21235.3|21210.3|21234.5|21209.5|21240|21215|21221.4|21196.4|0
1747160400000|2025-05-13 18:20:00|21235.4|21210.4|21238.9|21213.9|21242|21217|21230.2|21205.2|0
1747160700000|2025-05-13 18:25:00|21239|21214|21230|21205|21240.5|21215.5|21230|21205|0
1747161000000|2025-05-13 18:30:00|21234.1|21209.1|21225.9|21200.9|21239.7|21214.7|21219.9|21194.9|0
1747161300000|2025-05-13 18:35:00|21225.5|21200.5|21228.1|21203.1|21238|21213|21222.5|21197.5|0
1747161600000|2025-05-13 18:40:00|21228.4|21203.4|21219.7|21194.7|21231.9|21206.9|21214.6|21189.6|0
1747161900000|2025-05-13 18:45:00|21219.2|21194.2|21220.7|21195.7|21223.9|21198.9|21209.6|21184.6|0
1747162200000|2025-05-13 18:50:00|21220|21195|21230.3|21205.3|21231.7|21206.7|21213.5|21188.5|0
1747162500000|2025-05-13 18:55:00|21230.7|21205.7|21257.6|21232.6|21260.8|21235.8|21224.8|21199.8|0
1747162800000|2025-05-13 19:00:00|21256.4|21231.4|21252.1|21227.1|21257.4|21232.4|21241|21216|0
1747163100000|2025-05-13 19:05:00|21251.9|21226.9|21245.4|21220.4|21259.7|21234.7|21242|21217|0
1747163400000|2025-05-13 19:10:00|21246.3|21221.3|21262|21237|21263.8|21238.8|21245.1|21220.1|0
1747163700000|2025-05-13 19:15:00|21261.6|21236.6|21264.6|21239.6|21270.8|21245.8|21260|21235|0
1747164000000|2025-05-13 19:20:00|21264.5|21239.5|21250.5|21225.5|21266.7|21241.7|21247.3|21222.3|0
1747164300000|2025-05-13 19:25:00|21250.6|21225.6|21251.5|21226.5|21261.6|21236.6|21248.2|21223.2|0
1747164600000|2025-05-13 19:30:00|21252.1|21227.1|21256.4|21231.4|21263.4|21238.4|21247.9|21222.9|0
1747164900000|2025-05-13 19:35:00|21255.6|21230.6|21261|21236|21270.6|21245.6|21248.8|21223.8|0
1747165200000|2025-05-13 19:40:00|21260.4|21235.4|21252.9|21227.9|21262.6|21237.6|21249.5|21224.5|0
1747165500000|2025-05-13 19:45:00|21252.6|21227.6|21235.1|21210.1|21252.9|21227.9|21234.1|21209.1|0
1747165800000|2025-05-13 19:50:00|21251|21226|21212.5|21187.5|21258.9|21233.9|21207|21182|0
1747166100000|2025-05-13 19:55:00|21209.7|21184.7|21200.1|21175.1|21227.1|21202.1|21189|21164|0
1747166400000|2025-05-13 20:00:00|21201.4|21176.4|21195.9|21170.9|21203.9|21178.9|21179.6|21154.6|0
1747166700000|2025-05-13 20:05:00|21195.6|21170.6|21178.6|21153.6|21196.1|21171.1|21177.9|21152.9|0
1747167000000|2025-05-13 20:10:00|21178.9|21153.9|21189.1|21164.1|21189.9|21164.9|21177.9|21152.9|0
1747167300000|2025-05-13 20:15:00|21188.9|21163.9|21183.6|21158.6|21188.9|21163.9|21181.6|21156.6|0
1747167600000|2025-05-13 20:20:00|21183.4|21158.4|21183.1|21158.1|21184.9|21159.9|21179.4|21154.4|0
1747167900000|2025-05-13 20:25:00|21182.9|21157.9|21186.9|21161.9|21196.1|21171.1|21182.6|21157.6|0
1747168200000|2025-05-13 20:30:00|21187.4|21162.4|21191.1|21166.1|21191.9|21166.9|21185.4|21160.4|0
1747168500000|2025-05-13 20:35:00|21191.4|21166.4|21197.1|21172.1|21197.1|21172.1|21189.1|21164.1|0
1747168800000|2025-05-13 20:40:00|21197.4|21172.4|21189.4|21164.4|21197.6|21172.6|21188.9|21163.9|0
1747169100000|2025-05-13 20:45:00|21188.6|21163.6|21190.6|21165.6|21192.4|21167.4|21188.6|21163.6|0
1747169400000|2025-05-13 20:50:00|21190.9|21165.9|21192.9|21167.9|21193.6|21168.6|21189.4|21164.4|0
1747169700000|2025-05-13 20:55:00|21193.1|21168.1|21185.5|21160.5|21193.1|21168.1|21183.4|21158.4|0
1747170000000|2025-05-13 21:00:00|21186.8|21161.8|21189.8|21164.8|21190.6|21165.6|21186|21161|0
1747170300000|2025-05-13 21:05:00|21189.6|21164.6|21191.1|21166.1|21192.6|21167.6|21189.4|21164.4|0
1747170600000|2025-05-13 21:10:00|21191.2|21166.2|21192.4|21167.4|21192.4|21167.4|21190.8|21165.8|0
1747170900000|2025-05-13 21:15:00|21192.3|21167.3|21186.4|21161.4|21193.8|21168.8|21186.4|21161.4|0
1747171200000|2025-05-13 21:20:00|21186.1|21161.1|21186.4|21161.4|21188.5|21163.5|21185.5|21160.5|0
1747171500000|2025-05-13 21:25:00|21185.8|21160.8|21187.5|21162.5|21187.6|21162.6|21185.1|21160.1|0
1747171800000|2025-05-13 21:30:00|21187.6|21162.6|21188.5|21163.5|21189.4|21164.4|21187.3|21162.3|0
1747172100000|2025-05-13 21:35:00|21188.6|21163.6|21189.5|21164.5|21189.5|21164.5|21186.9|21161.9|0
1747172400000|2025-05-13 21:40:00|21189|21164|21191.2|21166.2|21191.2|21166.2|21185.7|21160.7|0
1747172700000|2025-05-13 21:45:00|21191.6|21166.6|21194.1|21169.1|21194.3|21169.3|21191.6|21166.6|0
1747173000000|2025-05-13 21:50:00|21194|21169|21197.4|21172.4|21198.1|21173.1|21193.6|21168.6|0
1747173300000|2025-05-13 21:55:00|21197.3|21172.3|21197.8|21172.8|21199.8|21174.8|21195|21170|0
1747173600000|2025-05-13 22:00:00|21185.2|21160.2|21188.1|21163.1|21198.5|21173.5|21183.9|21158.9|0
1747173900000|2025-05-13 22:05:00|21188.2|21163.2|21193.2|21168.2|21195.7|21170.7|21185.6|21160.6|0
1747174200000|2025-05-13 22:10:00|21193.5|21168.5|21198.7|21173.7|21203.5|21178.5|21191.7|21166.7|0
1747174500000|2025-05-13 22:15:00|21198.9|21173.9|21200.1|21175.1|21203.1|21178.1|21194.7|21169.7|0
1747174800000|2025-05-13 22:20:00|21200.2|21175.2|21199.7|21174.7|21202|21177|21196|21171|0
1747175100000|2025-05-13 22:25:00|21200.2|21175.2|21201.9|21176.9|21204.7|21179.7|21196.6|21171.6|0
1747175400000|2025-05-13 22:30:00|21202|21177|21192.7|21167.7|21202.6|21177.6|21192.5|21167.5|0
1747175700000|2025-05-13 22:35:00|21193|21168|21192.4|21167.4|21195.7|21170.7|21191.5|21166.5|0
1747176000000|2025-05-13 22:40:00|21192.2|21167.2|21196.6|21171.6|21197.5|21172.5|21192.1|21167.1|0
1747176300000|2025-05-13 22:45:00|21196.7|21171.7|21198.5|21173.5|21201.7|21176.7|21195.2|21170.2|0
1747176600000|2025-05-13 22:50:00|21198.7|21173.7|21194.7|21169.7|21201|21176|21194.1|21169.1|0
1747176900000|2025-05-13 22:55:00|21194.6|21169.6|21194.2|21169.2|21198.7|21173.7|21191.9|21166.9|0
1747177200000|2025-05-13 23:00:00|21194.5|21169.5|21192.9|21167.9|21201.4|21176.4|21192.2|21167.2|0
1747177500000|2025-05-13 23:05:00|21192.2|21167.2|21206.2|21181.2|21206.2|21181.2|21185.7|21160.7|0
1747177800000|2025-05-13 23:10:00|21205.6|21180.6|21212.6|21187.6|21212.6|21187.6|21200|21175|0
1747178100000|2025-05-13 23:15:00|21212.7|21187.7|21204.2|21179.2|21212.7|21187.7|21199.7|21174.7|0
1747178400000|2025-05-13 23:20:00|21204|21179|21207.5|21182.5|21208.7|21183.7|21202.7|21177.7|0
1747178700000|2025-05-13 23:25:00|21207.6|21182.6|21202.2|21177.2|21209.6|21184.6|21202|21177|0
1747179000000|2025-05-13 23:30:00|21202|21177|21208.4|21183.4|21209.4|21184.4|21201.6|21176.6|0
1747179300000|2025-05-13 23:35:00|21207.7|21182.7|21226.1|21201.1|21227.4|21202.4|21207.5|21182.5|0
1747179600000|2025-05-13 23:40:00|21226|21201|21223.4|21198.4|21228.6|21203.6|21221.4|21196.4|0
1747179900000|2025-05-13 23:45:00|21222.7|21197.7|21224.1|21199.1|21228.4|21203.4|21219.5|21194.5|0
1747180200000|2025-05-13 23:50:00|21224.2|21199.2|21227.6|21202.6|21228.6|21203.6|21222.7|21197.7|0
1747180500000|2025-05-13 23:55:00|21227.7|21202.7|21225.1|21200.1|21233.2|21208.2|21222.9|21197.9|0
1747180800000|2025-05-14 00:00:00|21224.6|21199.6|21220.1|21195.1|21230.1|21205.1|21214.2|21189.2|0
1747181100000|2025-05-14 00:05:00|21220|21195|21223.5|21198.5|21224.6|21199.6|21212.1|21187.1|0
1747181400000|2025-05-14 00:10:00|21223.6|21198.6|21209.7|21184.7|21226|21201|21207|21182|0
1747181700000|2025-05-14 00:15:00|21209.9|21184.9|21205.1|21180.1|21212|21187|21203.1|21178.1|0
1747182000000|2025-05-14 00:20:00|21204.9|21179.9|21201.1|21176.1|21208.6|21183.6|21200.1|21175.1|0
1747182300000|2025-05-14 00:25:00|21201|21176|21205.2|21180.2|21206.7|21181.7|21198.2|21173.2|0
1747182600000|2025-05-14 00:30:00|21205.1|21180.1|21202.1|21177.1|21206.5|21181.5|21195.9|21170.9|0
1747182900000|2025-05-14 00:35:00|21202.2|21177.2|21202.7|21177.7|21206.5|21181.5|21197.1|21172.1|0
1747183200000|2025-05-14 00:40:00|21202.9|21177.9|21205.2|21180.2|21208.1|21183.1|21200|21175|0
1747183500000|2025-05-14 00:45:00|21206|21181|21201.2|21176.2|21207.7|21182.7|21201|21176|0
1747183800000|2025-05-14 00:50:00|21201.7|21176.7|21199.2|21174.2|21207.7|21182.7|21194.2|21169.2|0
1747184100000|2025-05-14 00:55:00|21199.1|21174.1|21200.7|21175.7|21205|21180|21197.2|21172.2|0
1747184400000|2025-05-14 01:00:00|21201.1|21176.1|21189.4|21164.4|21201.1|21176.1|21187.2|21162.2|0
1747184700000|2025-05-14 01:05:00|21189|21164|21187|21162|21191.2|21166.2|21180.5|21155.5|0
1747185000000|2025-05-14 01:10:00|21187.4|21162.4|21192.2|21167.2|21193.7|21168.7|21182|21157|0
1747185300000|2025-05-14 01:15:00|21192.5|21167.5|21200.7|21175.7|21205|21180|21191.1|21166.1|0
1747185600000|2025-05-14 01:20:00|21200.6|21175.6|21199|21174|21203.2|21178.2|21197.7|21172.7|0
1747185900000|2025-05-14 01:25:00|21199.2|21174.2|21198.5|21173.5|21200.7|21175.7|21197.4|21172.4|0
1747186200000|2025-05-14 01:30:00|21198|21173|21198.5|21173.5|21203|21178|21195.7|21170.7|0
1747186500000|2025-05-14 01:35:00|21198.6|21173.6|21198.4|21173.4|21199|21174|21194.5|21169.5|0
1747186800000|2025-05-14 01:40:00|21197.5|21172.5|21214.1|21189.1|21216.4|21191.4|21196.7|21171.7|0
1747187100000|2025-05-14 01:45:00|21214.2|21189.2|21208.7|21183.7|21215|21190|21207.9|21182.9|0
1747187400000|2025-05-14 01:50:00|21208.6|21183.6|21208.7|21183.7|21212|21187|21207.6|21182.6|0
1747187700000|2025-05-14 01:55:00|21209.9|21184.9|21216.9|21191.9|21216.9|21191.9|21209|21184|0
1747188000000|2025-05-14 02:00:00|21216.2|21191.2|21197.5|21172.5|21216.2|21191.2|21195.9|21170.9|0
1747188300000|2025-05-14 02:05:00|21197.4|21172.4|21197.1|21172.1|21201.4|21176.4|21195.9|21170.9|0
1747188600000|2025-05-14 02:10:00|21196.9|21171.9|21206.4|21181.4|21206.9|21181.9|21195.4|21170.4|0
1747188900000|2025-05-14 02:15:00|21205.6|21180.6|21212.2|21187.2|21215.6|21190.6|21205.2|21180.2|0
1747189200000|2025-05-14 02:20:00|21214.7|21189.7|21223.5|21198.5|21223.9|21198.9|21213.2|21188.2|0
1747189500000|2025-05-14 02:25:00|21223.2|21198.2|21215.6|21190.6|21223.5|21198.5|21213.6|21188.6|0
1747189800000|2025-05-14 02:30:00|21216|21191|21210.1|21185.1|21216.7|21191.7|21210.1|21185.1|0
1747190100000|2025-05-14 02:35:00|21212.2|21187.2|21205.9|21180.9|21213.2|21188.2|21203.6|21178.6|0
1747190400000|2025-05-14 02:40:00|21206.2|21181.2|21209.2|21184.2|21215|21190|21206.2|21181.2|0
1747190700000|2025-05-14 02:45:00|21209|21184|21201.2|21176.2|21210.6|21185.6|21200|21175|0
1747191000000|2025-05-14 02:50:00|21201.4|21176.4|21204.4|21179.4|21205.6|21180.6|21201.4|21176.4|0
1747191300000|2025-05-14 02:55:00|21204|21179|21208|21183|21208.5|21183.5|21203.2|21178.2|0
1747191600000|2025-05-14 03:00:00|21208.1|21183.1|21207.9|21182.9|21209.5|21184.5|21204.7|21179.7|0
1747191900000|2025-05-14 03:05:00|21208|21183|21223.9|21198.9|21226.7|21201.7|21206.2|21181.2|0
1747192200000|2025-05-14 03:10:00|21223.7|21198.7|21220|21195|21227.6|21202.6|21219.1|21194.1|0
1747192500000|2025-05-14 03:15:00|21219.9|21194.9|21223.6|21198.6|21224.6|21199.6|21219|21194|0
1747192800000|2025-05-14 03:20:00|21224.2|21199.2|21225.1|21200.1|21228|21203|21221.9|21196.9|0
1747193100000|2025-05-14 03:25:00|21224.9|21199.9|21229.9|21204.9|21230|21205|21223.7|21198.7|0
1747193400000|2025-05-14 03:30:00|21228.2|21203.2|21226.5|21201.5|21230.6|21205.6|21226|21201|0
1747193700000|2025-05-14 03:35:00|21226.6|21201.6|21225.1|21200.1|21228.1|21203.1|21223.9|21198.9|0
1747194000000|2025-05-14 03:40:00|21225|21200|21224.5|21199.5|21226.4|21201.4|21222.7|21197.7|0
1747194300000|2025-05-14 03:45:00|21223.9|21198.9|21218.6|21193.6|21223.9|21198.9|21215.5|21190.5|0
1747194600000|2025-05-14 03:50:00|21218.2|21193.2|21218.1|21193.1|21221.7|21196.7|21216.2|21191.2|0
1747194900000|2025-05-14 03:55:00|21218.5|21193.5|21221.7|21196.7|21222.6|21197.6|21218.2|21193.2|0
1747195200000|2025-05-14 04:00:00|21221.6|21196.6|21216|21191|21222.9|21197.9|21214.6|21189.6|0
1747195500000|2025-05-14 04:05:00|21215.9|21190.9|21215.5|21190.5|21219|21194|21214.9|21189.9|0
1747195800000|2025-05-14 04:10:00|21215.4|21190.4|21223|21198|21223.2|21198.2|21215.4|21190.4|0
1747196100000|2025-05-14 04:15:00|21223.1|21198.1|21226.2|21201.2|21226.5|21201.5|21218|21193|0
1747196400000|2025-05-14 04:20:00|21225.5|21200.5|21227.4|21202.4|21229.5|21204.5|21221.4|21196.4|0
1747196700000|2025-05-14 04:25:00|21227.2|21202.2|21229.5|21204.5|21229.9|21204.9|21225.5|21200.5|0
1747197000000|2025-05-14 04:30:00|21229.2|21204.2|21230.9|21205.9|21231.2|21206.2|21227.1|21202.1|0
1747197300000|2025-05-14 04:35:00|21231|21206|21239.6|21214.6|21243.9|21218.9|21230.9|21205.9|0
1747197600000|2025-05-14 04:40:00|21239.5|21214.5|21246.4|21221.4|21248.4|21223.4|21239.4|21214.4|0
1747197900000|2025-05-14 04:45:00|21246.2|21221.2|21243.1|21218.1|21247.4|21222.4|21240.2|21215.2|0
1747198200000|2025-05-14 04:50:00|21242.9|21217.9|21242.5|21217.5|21244|21219|21240.5|21215.5|0
1747198500000|2025-05-14 04:55:00|21242|21217|21240.1|21215.1|21242|21217|21239.2|21214.2|0
1747198800000|2025-05-14 05:00:00|21239.7|21214.7|21244.1|21219.1|21244.9|21219.9|21235.7|21210.7|0
1747199100000|2025-05-14 05:05:00|21244|21219|21246.2|21221.2|21247.9|21222.9|21243.2|21218.2|0
1747199400000|2025-05-14 05:10:00|21246.4|21221.4|21251.5|21226.5|21255.6|21230.6|21244.6|21219.6|0
1747199700000|2025-05-14 05:15:00|21250.4|21225.4|21249.4|21224.4|21256.2|21231.2|21248|21223|0
1747200000000|2025-05-14 05:20:00|21249.5|21224.5|21248.9|21223.9|21252|21227|21247.5|21222.5|0
1747200300000|2025-05-14 05:25:00|21248.4|21223.4|21240.4|21215.4|21248.4|21223.4|21237.7|21212.7|0
1747200600000|2025-05-14 05:30:00|21240|21215|21240.4|21215.4|21241.2|21216.2|21236.1|21211.1|0
1747200900000|2025-05-14 05:35:00|21241.2|21216.2|21247.7|21222.7|21247.7|21222.7|21239.6|21214.6|0
1747201200000|2025-05-14 05:40:00|21247.6|21222.6|21250.2|21225.2|21251.1|21226.1|21242.7|21217.7|0
1747201500000|2025-05-14 05:45:00|21250.1|21225.1|21253.1|21228.1|21253.6|21228.6|21244.4|21219.4|0
1747201800000|2025-05-14 05:50:00|21253.2|21228.2|21247.4|21222.4|21254.6|21229.6|21245.9|21220.9|0
1747202100000|2025-05-14 05:55:00|21247.7|21222.7|21249.5|21224.5|21251.4|21226.4|21247.2|21222.2|0
1747202400000|2025-05-14 06:00:00|21250.2|21225.2|21249.2|21224.2|21257.6|21232.6|21245.5|21220.5|0
1747202700000|2025-05-14 06:05:00|21249.4|21224.4|21243.2|21218.2|21250.7|21225.7|21242.1|21217.1|0
1747203000000|2025-05-14 06:10:00|21243|21218|21240.2|21215.2|21245.4|21220.4|21238.7|21213.7|0
1747203300000|2025-05-14 06:15:00|21240.4|21215.4|21242.2|21217.2|21245|21220|21239.1|21214.1|0
1747203600000|2025-05-14 06:20:00|21242.4|21217.4|21241.9|21216.9|21244.2|21219.2|21239|21214|0
1747203900000|2025-05-14 06:25:00|21241.7|21216.7|21252.9|21227.9|21255.9|21230.9|21240.9|21215.9|0
1747204200000|2025-05-14 06:30:00|21252.4|21227.4|21256.2|21231.2|21260.4|21235.4|21249|21224|0
1747204500000|2025-05-14 06:35:00|21256.4|21231.4|21250|21225|21259.1|21234.1|21248.7|21223.7|0
1747204800000|2025-05-14 06:40:00|21249.7|21224.7|21252.7|21227.7|21253.5|21228.5|21246.7|21221.7|0
1747205100000|2025-05-14 06:45:00|21253.5|21228.5|21246.4|21221.4|21253.7|21228.7|21242.7|21217.7|0
1747205400000|2025-05-14 06:50:00|21245.7|21220.7|21257.9|21232.9|21258.5|21233.5|21245.1|21220.1|0
1747205700000|2025-05-14 06:55:00|21258.5|21233.5|21281.2|21256.2|21286.7|21261.7|21256.6|21231.6|0
1747206000000|2025-05-14 07:00:00|21281|21256|21274.2|21249.2|21281.7|21256.7|21272.4|21247.4|0
1747206300000|2025-05-14 07:05:00|21276.1|21251.1|21276.2|21251.2|21283.4|21258.4|21270.7|21245.7|0
1747206600000|2025-05-14 07:10:00|21275.2|21250.2|21281.2|21256.2|21283.7|21258.7|21274.9|21249.9|0
1747206900000|2025-05-14 07:15:00|21281.5|21256.5|21275.2|21250.2|21282.9|21257.9|21273.5|21248.5|0
1747207200000|2025-05-14 07:20:00|21274.4|21249.4|21236.7|21211.7|21274.4|21249.4|21234.7|21209.7|0
1747207500000|2025-05-14 07:25:00|21236|21211|21224.2|21199.2|21236.5|21211.5|21222.7|21197.7|0
1747207800000|2025-05-14 07:30:00|21224.7|21199.7|21221.4|21196.4|21233.4|21208.4|21215|21190|0
1747208100000|2025-05-14 07:35:00|21221.2|21196.2|21227.7|21202.7|21230.5|21205.5|21221.2|21196.2|0
1747208400000|2025-05-14 07:40:00|21228.7|21203.7|21232.1|21207.1|21236.4|21211.4|21227.2|21202.2|0
1747208700000|2025-05-14 07:45:00|21232.5|21207.5|21235.6|21210.6|21239.7|21214.7|21229.7|21204.7|0
1747209000000|2025-05-14 07:50:00|21236.1|21211.1|21242.6|21217.6|21245.6|21220.6|21227.1|21202.1|0
1747209300000|2025-05-14 07:55:00|21242.2|21217.2|21239.5|21214.5|21243.1|21218.1|21234.9|21209.9|0
1747209600000|2025-05-14 08:00:00|21239|21214|21221.2|21196.2|21247|21222|21215.9|21190.9|0
1747209900000|2025-05-14 08:05:00|21222.4|21197.4|21192.7|21167.7|21226.9|21201.9|21192.7|21167.7|0
1747210200000|2025-05-14 08:10:00|21193.6|21168.6|21213.9|21188.9|21217.6|21192.6|21190.2|21165.2|0
1747210500000|2025-05-14 08:15:00|21214|21189|21208.7|21183.7|21214.7|21189.7|21200.4|21175.4|0
1747210800000|2025-05-14 08:20:00|21209.5|21184.5|21215.1|21190.1|21219.2|21194.2|21208.4|21183.4|0
1747211100000|2025-05-14 08:25:00|21215|21190|21215.2|21190.2|21220|21195|21205.4|21180.4|0
1747211400000|2025-05-14 08:30:00|21216|21191|21202.7|21177.7|21217.4|21192.4|21200.9|21175.9|0
1747211700000|2025-05-14 08:35:00|21203|21178|21213.2|21188.2|21217.2|21192.2|21201|21176|0
1747212000000|2025-05-14 08:40:00|21211.6|21186.6|21213.5|21188.5|21215.7|21190.7|21202.2|21177.2|0
1747212300000|2025-05-14 08:45:00|21213.9|21188.9|21214.6|21189.6|21216.2|21191.2|21206.9|21181.9|0
1747212600000|2025-05-14 08:50:00|21215|21190|21224.5|21199.5|21231.5|21206.5|21214.9|21189.9|0
1747212900000|2025-05-14 08:55:00|21225.4|21200.4|21207.1|21182.1|21225.4|21200.4|21204.7|21179.7|0
1747213200000|2025-05-14 09:00:00|21207|21182|21181.2|21156.2|21208.6|21183.6|21180.4|21155.4|0
1747213500000|2025-05-14 09:05:00|21180.6|21155.6|21177.1|21152.1|21190.9|21165.9|21171.7|21146.7|0
1747213800000|2025-05-14 09:10:00|21177.7|21152.7|21183.4|21158.4|21189.5|21164.5|21177.1|21152.1|0
1747214100000|2025-05-14 09:15:00|21182.6|21157.6|21191.7|21166.7|21193.5|21168.5|21180.4|21155.4|0
1747214400000|2025-05-14 09:20:00|21191.2|21166.2|21208.7|21183.7|21208.7|21183.7|21185.7|21160.7|0
1747214700000|2025-05-14 09:25:00|21209.7|21184.7|21212.7|21187.7|21222.9|21197.9|21207.6|21182.6|0
1747215000000|2025-05-14 09:30:00|21214|21189|21201|21176|21216|21191|21201|21176|0
1747215300000|2025-05-14 09:35:00|21200.6|21175.6|21199.9|21174.9|21207.6|21182.6|21199.2|21174.2|0
1747215600000|2025-05-14 09:40:00|21199.5|21174.5|21202.7|21177.7|21202.7|21177.7|21195.2|21170.2|0
1747215900000|2025-05-14 09:45:00|21202.2|21177.2|21202|21177|21210.2|21185.2|21200.5|21175.5|0
1747216200000|2025-05-14 09:50:00|21201.9|21176.9|21197.1|21172.1|21203.4|21178.4|21195.6|21170.6|0
1747216500000|2025-05-14 09:55:00|21197.2|21172.2|21193.9|21168.9|21197.7|21172.7|21192.7|21167.7|0
1747216800000|2025-05-14 10:00:00|21193.5|21168.5|21194.9|21169.9|21201.1|21176.1|21191.5|21166.5|0
1747217100000|2025-05-14 10:05:00|21195|21170|21191.5|21166.5|21200.6|21175.6|21187.7|21162.7|0
1747217400000|2025-05-14 10:10:00|21191.2|21166.2|21192.5|21167.5|21198.6|21173.6|21191.2|21166.2|0
1747217700000|2025-05-14 10:15:00|21192.4|21167.4|21199.4|21174.4|21200.2|21175.2|21191.4|21166.4|0
1747218000000|2025-05-14 10:20:00|21199|21174|21219.7|21194.7|21219.7|21194.7|21196.4|21171.4|0
1747218300000|2025-05-14 10:25:00|21220.4|21195.4|21217.6|21192.6|21221|21196|21217.1|21192.1|0
1747218600000|2025-05-14 10:30:00|21217|21192|21230|21205|21230|21205|21215.1|21190.1|0
1747218900000|2025-05-14 10:35:00|21229.6|21204.6|21233.4|21208.4|21234.9|21209.9|21227.6|21202.6|0
1747219200000|2025-05-14 10:40:00|21234.2|21209.2|21233.7|21208.7|21236.6|21211.6|21229.6|21204.6|0
1747219500000|2025-05-14 10:45:00|21233.6|21208.6|21223.5|21198.5|21233.9|21208.9|21223.2|21198.2|0
1747219800000|2025-05-14 10:50:00|21223|21198|21220.6|21195.6|21228.7|21203.7|21220.6|21195.6|0
1747220100000|2025-05-14 10:55:00|21221.4|21196.4|21226.6|21201.6|21232.4|21207.4|21219|21194|0
1747220400000|2025-05-14 11:00:00|21226.5|21201.5|21262.7|21237.7|21264|21239|21225.7|21200.7|0
1747220700000|2025-05-14 11:05:00|21263.1|21238.1|21270.4|21245.4|21270.7|21245.7|21259|21234|0
1747221000000|2025-05-14 11:10:00|21268.7|21243.7|21276.4|21251.4|21277.2|21252.2|21263.2|21238.2|0
1747221300000|2025-05-14 11:15:00|21277|21252|21283.5|21258.5|21283.5|21258.5|21270.2|21245.2|0
1747221600000|2025-05-14 11:20:00|21283.7|21258.7|21292.2|21267.2|21302.7|21277.7|21280.1|21255.1|0
1747221900000|2025-05-14 11:25:00|21293.7|21268.7|21303.5|21278.5|21304.5|21279.5|21288.4|21263.4|0
1747222200000|2025-05-14 11:30:00|21303.1|21278.1|21293|21268|21315.9|21290.9|21292.4|21267.4|0
1747222500000|2025-05-14 11:35:00|21292.9|21267.9|21296|21271|21302.4|21277.4|21292.1|21267.1|0
1747222800000|2025-05-14 11:40:00|21295|21270|21286.1|21261.1|21295.7|21270.7|21285.1|21260.1|0
1747223100000|2025-05-14 11:45:00|21285.7|21260.7|21285.7|21260.7|21286.7|21261.7|21276.4|21251.4|0
1747223400000|2025-05-14 11:50:00|21285.9|21260.9|21279.6|21254.6|21290.5|21265.5|21276|21251|0
1747223700000|2025-05-14 11:55:00|21279.2|21254.2|21277.5|21252.5|21279.2|21254.2|21270.6|21245.6|0
1747224000000|2025-05-14 12:00:00|21276.6|21251.6|21271.5|21246.5|21282.4|21257.4|21266.9|21241.9|0
1747224300000|2025-05-14 12:05:00|21270.5|21245.5|21276.7|21251.7|21290.4|21265.4|21270.5|21245.5|0
1747224600000|2025-05-14 12:10:00|21275.7|21250.7|21280.2|21255.2|21285.2|21260.2|21275.7|21250.7|0
1747224900000|2025-05-14 12:15:00|21280.5|21255.5|21284|21259|21287.9|21262.9|21276.1|21251.1|0
1747225200000|2025-05-14 12:20:00|21284.2|21259.2|21291.2|21266.2|21292.4|21267.4|21278.7|21253.7|0
1747225500000|2025-05-14 12:25:00|21291.1|21266.1|21286|21261|21293.7|21268.7|21284.9|21259.9|0
1747225800000|2025-05-14 12:30:00|21287|21262|21283.7|21258.7|21300|21275|21282|21257|0
1747226100000|2025-05-14 12:35:00|21282.5|21257.5|21275.7|21250.7|21283.4|21258.4|21269.9|21244.9|0
1747226400000|2025-05-14 12:40:00|21275|21250|21257.7|21232.7|21275|21250|21255.6|21230.6|0
1747226700000|2025-05-14 12:45:00|21257.6|21232.6|21255.7|21230.7|21263.1|21238.1|21252.4|21227.4|0
1747227000000|2025-05-14 12:50:00|21256.4|21231.4|21257.6|21232.6|21264.9|21239.9|21254.2|21229.2|0
1747227300000|2025-05-14 12:55:00|21257|21232|21257.9|21232.9|21266.5|21241.5|21250.9|21225.9|0
1747227600000|2025-05-14 13:00:00|21258|21233|21252.7|21227.7|21262.9|21237.9|21245.9|21220.9|0
1747227900000|2025-05-14 13:05:00|21252.6|21227.6|21253|21228|21257.2|21232.2|21246.2|21221.2|0
1747228200000|2025-05-14 13:10:00|21254.4|21229.4|21270.4|21245.4|21271.1|21246.1|21254.1|21229.1|0
1747228500000|2025-05-14 13:15:00|21268.7|21243.7|21272.2|21247.2|21275.6|21250.6|21267.2|21242.2|0
1747228800000|2025-05-14 13:20:00|21271.4|21246.4|21272.6|21247.6|21277.2|21252.2|21266.6|21241.6|0
1747229100000|2025-05-14 13:25:00|21267.6|21242.6|21248.7|21223.7|21269.9|21244.9|21245.1|21220.1|0
1747229400000|2025-05-14 13:30:00|21248.4|21223.4|21327.4|21302.4|21327.4|21302.4|21248.4|21223.4|0
1747229700000|2025-05-14 13:35:00|21329.5|21304.5|21305.5|21280.5|21336.7|21311.7|21303.6|21278.6|0
1747230000000|2025-05-14 13:40:00|21307.2|21282.2|21271.7|21246.7|21313.1|21288.1|21271.7|21246.7|0
1747230300000|2025-05-14 13:45:00|21274.6|21249.6|21239.5|21214.5|21277.6|21252.6|21212|21187|0
1747230600000|2025-05-14 13:50:00|21241.8|21216.8|21233.8|21208.8|21262.7|21237.7|21216.7|21191.7|0
1747230900000|2025-05-14 13:55:00|21237|21212|21265.8|21240.8|21265.8|21240.8|21210.2|21185.2|0
1747231200000|2025-05-14 14:00:00|21264.8|21239.8|21261.3|21236.3|21270|21245|21243.8|21218.8|0
1747231500000|2025-05-14 14:05:00|21261.8|21236.8|21265|21240|21294.3|21269.3|21236|21211|0
1747231800000|2025-05-14 14:10:00|21266|21241|21274.3|21249.3|21283.1|21258.1|21235.5|21210.5|0
1747232100000|2025-05-14 14:15:00|21274.5|21249.5|21260.2|21235.2|21279.1|21254.1|21249.5|21224.5|0
1747232400000|2025-05-14 14:20:00|21261.6|21236.6|21266.6|21241.6|21279.1|21254.1|21241.6|21216.6|0
1747232700000|2025-05-14 14:25:00|21267.2|21242.2|21278.2|21253.2|21282.5|21257.5|21264.8|21239.8|0
1747233000000|2025-05-14 14:30:00|21277.4|21252.4|21268.1|21243.1|21290.6|21265.6|21254.1|21229.1|0
1747233300000|2025-05-14 14:35:00|21267.1|21242.1|21263.3|21238.3|21276.8|21251.8|21257.8|21232.8|0
1747233600000|2025-05-14 14:40:00|21263.2|21238.2|21256.8|21231.8|21278.3|21253.3|21250|21225|0
1747233900000|2025-05-14 14:45:00|21257|21232|21281|21256|21281|21256|21251.7|21226.7|0
1747234200000|2025-05-14 14:50:00|21279.7|21254.7|21294.3|21269.3|21302.9|21277.9|21275.5|21250.5|0
1747234500000|2025-05-14 14:55:00|21295.7|21270.7|21291.7|21266.7|21301.7|21276.7|21286.4|21261.4|0
1747234800000|2025-05-14 15:00:00|21292|21267|21235.7|21210.7|21295.3|21270.3|21229.4|21204.4|0
1747235100000|2025-05-14 15:05:00|21235.2|21210.2|21264.3|21239.3|21267.3|21242.3|21224.7|21199.7|0
1747235400000|2025-05-14 15:10:00|21263|21238|21280.8|21255.8|21286.8|21261.8|21258.9|21233.9|0
1747235700000|2025-05-14 15:15:00|21283|21258|21277.9|21252.9|21285.3|21260.3|21270.7|21245.7|0
1747236000000|2025-05-14 15:20:00|21277.2|21252.2|21296.2|21271.2|21301.2|21276.2|21273|21248|0
1747236300000|2025-05-14 15:25:00|21297.3|21272.3|21311.3|21286.3|21319|21294|21293.9|21268.9|0
1747236600000|2025-05-14 15:30:00|21309|21284|21312.7|21287.7|21316.3|21291.3|21301.8|21276.8|0
1747236900000|2025-05-14 15:35:00|21313.4|21288.4|21320.8|21295.8|21321.5|21296.5|21309.5|21284.5|0
1747237200000|2025-05-14 15:40:00|21318|21293|21319|21294|21322|21297|21306.5|21281.5|0
1747237500000|2025-05-14 15:45:00|21319.1|21294.1|21302.7|21277.7|21320.1|21295.1|21301.5|21276.5|0
1747237800000|2025-05-14 15:50:00|21302.4|21277.4|21302.3|21277.3|21315.5|21290.5|21296.4|21271.4|0
1747238100000|2025-05-14 15:55:00|21302.5|21277.5|21310.4|21285.4|21318.6|21293.6|21295.6|21270.6|0
1747238400000|2025-05-14 16:00:00|21309.4|21284.4|21315.4|21290.4|21320.3|21295.3|21303.4|21278.4|0
1747238700000|2025-05-14 16:05:00|21316.2|21291.2|21324.3|21299.3|21330.2|21305.2|21311.7|21286.7|0
1747239000000|2025-05-14 16:10:00|21324.4|21299.4|21320.7|21295.7|21329.4|21304.4|21315.9|21290.9|0
1747239300000|2025-05-14 16:15:00|21321.7|21296.7|21304.5|21279.5|21321.9|21296.9|21304.4|21279.4|0
1747239600000|2025-05-14 16:20:00|21305.2|21280.2|21309|21284|21314.9|21289.9|21300|21275|0
1747239900000|2025-05-14 16:25:00|21308.9|21283.9|21318.4|21293.4|21320.7|21295.7|21308.9|21283.9|0
1747240200000|2025-05-14 16:30:00|21319.2|21294.2|21346.3|21321.3|21352.9|21327.9|21318.8|21293.8|0
1747240500000|2025-05-14 16:35:00|21345.9|21320.9|21315.7|21290.7|21352.4|21327.4|21311.9|21286.9|0
1747240800000|2025-05-14 16:40:00|21314.6|21289.6|21302.9|21277.9|21314.7|21289.7|21289.4|21264.4|0
1747241100000|2025-05-14 16:45:00|21301.7|21276.7|21299.5|21274.5|21315.6|21290.6|21295|21270|0
1747241400000|2025-05-14 16:50:00|21300.4|21275.4|21307.9|21282.9|21315.3|21290.3|21297.3|21272.3|0
1747241700000|2025-05-14 16:55:00|21308.2|21283.2|21300.7|21275.7|21311.6|21286.6|21298.3|21273.3|0
1747242000000|2025-05-14 17:00:00|21300.8|21275.8|21288.7|21263.7|21301.9|21276.9|21287.2|21262.2|0
1747242300000|2025-05-14 17:05:00|21287.9|21262.9|21292.3|21267.3|21298.6|21273.6|21279.8|21254.8|0
1747242600000|2025-05-14 17:10:00|21291|21266|21277.5|21252.5|21292.4|21267.4|21269.2|21244.2|0
1747242900000|2025-05-14 17:15:00|21278.4|21253.4|21267.4|21242.4|21279.7|21254.7|21249.6|21224.6|0
1747243200000|2025-05-14 17:20:00|21265.9|21240.9|21227|21202|21265.9|21240.9|21214.9|21189.9|0
1747243500000|2025-05-14 17:25:00|21229.5|21204.5|21247.5|21222.5|21252.9|21227.9|21215.5|21190.5|0
1747243800000|2025-05-14 17:30:00|21248|21223|21250.2|21225.2|21261.7|21236.7|21244.7|21219.7|0
1747244100000|2025-05-14 17:35:00|21248.7|21223.7|21269.9|21244.9|21272|21247|21247.7|21222.7|0
1747244400000|2025-05-14 17:40:00|21269.5|21244.5|21273.8|21248.8|21285.1|21260.1|21265.8|21240.8|0
1747244700000|2025-05-14 17:45:00|21273.6|21248.6|21277.2|21252.2|21278.3|21253.3|21263.1|21238.1|0
1747245000000|2025-05-14 17:50:00|21277.9|21252.9|21296.3|21271.3|21301.9|21276.9|21277.9|21252.9|0
1747245300000|2025-05-14 17:55:00|21296.7|21271.7|21297.8|21272.8|21299.7|21274.7|21287.4|21262.4|0
1747245600000|2025-05-14 18:00:00|21297.6|21272.6|21293.6|21268.6|21298.6|21273.6|21283.7|21258.7|0
1747245900000|2025-05-14 18:05:00|21293|21268|21289.3|21264.3|21306.3|21281.3|21288.7|21263.7|0
1747246200000|2025-05-14 18:10:00|21292.2|21267.2|21292.8|21267.8|21294.9|21269.9|21275.1|21250.1|0
1747246500000|2025-05-14 18:15:00|21291.3|21266.3|21303.4|21278.4|21305.9|21280.9|21284.8|21259.8|0
1747246800000|2025-05-14 18:20:00|21302|21277|21288.4|21263.4|21303.7|21278.7|21286.1|21261.1|0
1747247100000|2025-05-14 18:25:00|21288|21263|21279.1|21254.1|21299.1|21274.1|21268.5|21243.5|0
1747247400000|2025-05-14 18:30:00|21278|21253|21320.5|21295.5|21330.1|21305.1|21278|21253|0
1747247700000|2025-05-14 18:35:00|21324.5|21299.5|21300|21275|21326.3|21301.3|21284.5|21259.5|0
1747248000000|2025-05-14 18:40:00|21299.9|21274.9|21310.9|21285.9|21313.4|21288.4|21296.9|21271.9|0
1747248300000|2025-05-14 18:45:00|21310.6|21285.6|21303.2|21278.2|21312.1|21287.1|21293.9|21268.9|0
1747248600000|2025-05-14 18:50:00|21301|21276|21307.8|21282.8|21316.2|21291.2|21296.3|21271.3|0
1747248900000|2025-05-14 18:55:00|21305.4|21280.4|21297.9|21272.9|21307|21282|21291.9|21266.9|0
1747249200000|2025-05-14 19:00:00|21300.8|21275.8|21283.1|21258.1|21302.5|21277.5|21282.8|21257.8|0
1747249500000|2025-05-14 19:05:00|21282.1|21257.1|21286.3|21261.3|21299.1|21274.1|21274.8|21249.8|0
1747249800000|2025-05-14 19:10:00|21286.6|21261.6|21300.6|21275.6|21306.9|21281.9|21286.6|21261.6|0
1747250100000|2025-05-14 19:15:00|21300.4|21275.4|21301.8|21276.8|21311.7|21286.7|21297.7|21272.7|0
1747250400000|2025-05-14 19:20:00|21300.1|21275.1|21276.2|21251.2|21303.3|21278.3|21268.4|21243.4|0
1747250700000|2025-05-14 19:25:00|21275.1|21250.1|21287.6|21262.6|21291.1|21266.1|21266.7|21241.7|0
1747251000000|2025-05-14 19:30:00|21287.2|21262.2|21287.1|21262.1|21300.3|21275.3|21282.4|21257.4|0
1747251300000|2025-05-14 19:35:00|21285.7|21260.7|21279.4|21254.4|21293.6|21268.6|21273.3|21248.3|0
1747251600000|2025-05-14 19:40:00|21277.5|21252.5|21276.5|21251.5|21290.5|21265.5|21266.6|21241.6|0
1747251900000|2025-05-14 19:45:00|21276|21251|21282.3|21257.3|21285.1|21260.1|21262.9|21237.9|0
1747252200000|2025-05-14 19:50:00|21313|21288|21320.5|21295.5|21330.2|21305.2|21302.7|21277.7|0
1747252500000|2025-05-14 19:55:00|21323.5|21298.5|21328|21303|21337|21312|21318.2|21293.2|0
1747252800000|2025-05-14 20:00:00|21320.3|21295.3|21312.8|21287.8|21325.3|21300.3|21306.8|21281.8|0
1747253100000|2025-05-14 20:05:00|21312.1|21287.1|21333.1|21308.1|21335.6|21310.6|21311.3|21286.3|0
1747253400000|2025-05-14 20:10:00|21334.6|21309.6|21331.6|21306.6|21337.8|21312.8|21327.3|21302.3|0
1747253700000|2025-05-14 20:15:00|21331.3|21306.3|21332.1|21307.1|21332.8|21307.8|21324.8|21299.8|0
1747254000000|2025-05-14 20:20:00|21333.3|21308.3|21324.8|21299.8|21333.8|21308.8|21324.1|21299.1|0
1747254300000|2025-05-14 20:25:00|21325.6|21300.6|21330.3|21305.3|21333.6|21308.6|21322.3|21297.3|0
1747254600000|2025-05-14 20:30:00|21329.8|21304.8|21326.3|21301.3|21329.8|21304.8|21323.6|21298.6|0
1747254900000|2025-05-14 20:35:00|21326.1|21301.1|21332.3|21307.3|21333.8|21308.8|21326.1|21301.1|0
1747255200000|2025-05-14 20:40:00|21332.1|21307.1|21336.6|21311.6|21340.1|21315.1|21331.3|21306.3|0
1747255500000|2025-05-14 20:45:00|21336.1|21311.1|21329.3|21304.3|21336.8|21311.8|21329.3|21304.3|0
1747255800000|2025-05-14 20:50:00|21329.6|21304.6|21325.6|21300.6|21330.8|21305.8|21325.1|21300.1|0
1747256100000|2025-05-14 20:55:00|21326.3|21301.3|21326.5|21301.5|21329.3|21304.3|21324.6|21299.6|0
1747256400000|2025-05-14 21:00:00|21324.6|21299.6|21323.3|21298.3|21327.1|21302.1|21323.1|21298.1|0
1747256700000|2025-05-14 21:05:00|21323.2|21298.2|21326.3|21301.3|21326.5|21301.5|21321.3|21296.3|0
1747257000000|2025-05-14 21:10:00|21325.9|21300.9|21324.2|21299.2|21326.3|21301.3|21322|21297|0
1747257300000|2025-05-14 21:15:00|21323.5|21298.5|21322.6|21297.6|21324.6|21299.6|21322.2|21297.2|0
1747257600000|2025-05-14 21:20:00|21322.3|21297.3|21318.8|21293.8|21322.5|21297.5|21318.7|21293.7|0
1747257900000|2025-05-14 21:25:00|21318.2|21293.2|21314.8|21289.8|21318.4|21293.4|21314.7|21289.7|0
1747258200000|2025-05-14 21:30:00|21314.5|21289.5|21309.2|21284.2|21314.5|21289.5|21306.8|21281.8|0
1747258500000|2025-05-14 21:35:00|21309.6|21284.6|21309.6|21284.6|21311.1|21286.1|21308|21283|0
1747258800000|2025-05-14 21:40:00|21309.7|21284.7|21306|21281|21309.9|21284.9|21305|21280|0
1747259100000|2025-05-14 21:45:00|21306.1|21281.1|21300|21275|21306.1|21281.1|21295.7|21270.7|0
1747259400000|2025-05-14 21:50:00|21300.1|21275.1|21303|21278|21305.2|21280.2|21299.4|21274.4|0
1747259700000|2025-05-14 21:55:00|21302.9|21277.9|21302.7|21277.7|21304.9|21279.9|21302.6|21277.6|0
1747260000000|2025-05-14 22:00:00|21307.9|21282.9|21296.9|21271.9|21308|21283|21294.3|21269.3|0
1747260300000|2025-05-14 22:05:00|21297.4|21272.4|21303.4|21278.4|21307.5|21282.5|21292.8|21267.8|0
1747260600000|2025-05-14 22:10:00|21304.3|21279.3|21298.5|21273.5|21306|21281|21294.8|21269.8|0
1747260900000|2025-05-14 22:15:00|21298.6|21273.6|21298.4|21273.4|21303.4|21278.4|21297.1|21272.1|0
1747261200000|2025-05-14 22:20:00|21298.8|21273.8|21302.6|21277.6|21305.1|21280.1|21297.9|21272.9|0
1747261500000|2025-05-14 22:25:00|21301.9|21276.9|21308.3|21283.3|21310.4|21285.4|21300.6|21275.6|0
1747261800000|2025-05-14 22:30:00|21309.4|21284.4|21308.5|21283.5|21310|21285|21304|21279|0
1747262100000|2025-05-14 22:35:00|21309.4|21284.4|21306.6|21281.6|21309.4|21284.4|21305.8|21280.8|0
1747262400000|2025-05-14 22:40:00|21306.3|21281.3|21306.8|21281.8|21308.5|21283.5|21304.4|21279.4|0
1747262700000|2025-05-14 22:45:00|21306.9|21281.9|21312.9|21287.9|21313.8|21288.8|21301.5|21276.5|0
1747263000000|2025-05-14 22:50:00|21313.1|21288.1|21307.6|21282.6|21315.5|21290.5|21306.5|21281.5|0
1747263300000|2025-05-14 22:55:00|21307.8|21282.8|21309.4|21284.4|21311.6|21286.6|21306|21281|0
1747263600000|2025-05-14 23:00:00|21309.5|21284.5|21301.5|21276.5|21312.6|21287.6|21297.5|21272.5|0
1747263900000|2025-05-14 23:05:00|21301.6|21276.6|21304.1|21279.1|21309.1|21284.1|21299.5|21274.5|0
1747264200000|2025-05-14 23:10:00|21304|21279|21299.9|21274.9|21306.6|21281.6|21297.1|21272.1|0
1747264500000|2025-05-14 23:15:00|21299.8|21274.8|21299.9|21274.9|21304.1|21279.1|21298.3|21273.3|0
1747264800000|2025-05-14 23:20:00|21300|21275|21290.4|21265.4|21301.4|21276.4|21288.3|21263.3|0
1747265100000|2025-05-14 23:25:00|21291.1|21266.1|21291.9|21266.9|21294.8|21269.8|21287.4|21262.4|0
1747265400000|2025-05-14 23:30:00|21291.3|21266.3|21290.6|21265.6|21293.1|21268.1|21288.9|21263.9|0
1747265700000|2025-05-14 23:35:00|21290.5|21265.5|21292.6|21267.6|21293.1|21268.1|21288.5|21263.5|0
1747266000000|2025-05-14 23:40:00|21292.5|21267.5|21295.1|21270.1|21297.8|21272.8|21292.5|21267.5|0
1747266300000|2025-05-14 23:45:00|21295.3|21270.3|21302.9|21277.9|21303.1|21278.1|21294.4|21269.4|0
1747266600000|2025-05-14 23:50:00|21303|21278|21305.3|21280.3|21308.1|21283.1|21298.9|21273.9|0
1747266900000|2025-05-14 23:55:00|21305.4|21280.4|21304.9|21279.9|21306|21281|21299.9|21274.9|0
1747267200000|2025-05-15 00:00:00|21305.6|21280.6|21311.8|21286.8|21317.9|21292.9|21302.3|21277.3|0
1747267500000|2025-05-15 00:05:00|21312.8|21287.8|21314.3|21289.3|21316.1|21291.1|21310|21285|0
1747267800000|2025-05-15 00:10:00|21313.9|21288.9|21308.4|21283.4|21316.6|21291.6|21305.4|21280.4|0
1747268100000|2025-05-15 00:15:00|21308.5|21283.5|21308.5|21283.5|21312.6|21287.6|21306.1|21281.1|0
1747268400000|2025-05-15 00:20:00|21308.6|21283.6|21309|21284|21310.3|21285.3|21306.9|21281.9|0
1747268700000|2025-05-15 00:25:00|21309.1|21284.1|21307.4|21282.4|21309.8|21284.8|21297.3|21272.3|0
1747269000000|2025-05-15 00:30:00|21306.3|21281.3|21312.6|21287.6|21313.4|21288.4|21304.9|21279.9|0
1747269300000|2025-05-15 00:35:00|21312.4|21287.4|21310.4|21285.4|21315.6|21290.6|21308|21283|0
1747269600000|2025-05-15 00:40:00|21310.5|21285.5|21319.5|21294.5|21319.8|21294.8|21308.3|21283.3|0
1747269900000|2025-05-15 00:45:00|21319.4|21294.4|21310.8|21285.8|21319.9|21294.9|21306.3|21281.3|0
1747270200000|2025-05-15 00:50:00|21310.4|21285.4|21309.4|21284.4|21312.9|21287.9|21307.9|21282.9|0
1747270500000|2025-05-15 00:55:00|21309.3|21284.3|21311.4|21286.4|21311.9|21286.9|21305.6|21280.6|0
1747270800000|2025-05-15 01:00:00|21311.3|21286.3|21323.1|21298.1|21327|21302|21309.1|21284.1|0
1747271100000|2025-05-15 01:05:00|21323|21298|21315.3|21290.3|21324|21299|21311.1|21286.1|0
1747271400000|2025-05-15 01:10:00|21315|21290|21313.6|21288.6|21318.1|21293.1|21313|21288|0
1747271700000|2025-05-15 01:15:00|21312.5|21287.5|21310|21285|21315.1|21290.1|21309.3|21284.3|0
1747272000000|2025-05-15 01:20:00|21309.8|21284.8|21300.4|21275.4|21309.8|21284.8|21300.1|21275.1|0
1747272300000|2025-05-15 01:25:00|21300.3|21275.3|21299|21274|21303|21278|21298.6|21273.6|0
1747272600000|2025-05-15 01:30:00|21298.8|21273.8|21301.6|21276.6|21305.8|21280.8|21297.5|21272.5|0
1747272900000|2025-05-15 01:35:00|21301.5|21276.5|21300.1|21275.1|21302.3|21277.3|21295.9|21270.9|0
1747273200000|2025-05-15 01:40:00|21300|21275|21302.3|21277.3|21305|21280|21299.5|21274.5|0
1747273500000|2025-05-15 01:45:00|21301.9|21276.9|21303.4|21278.4|21305.4|21280.4|21298.4|21273.4|0
1747273800000|2025-05-15 01:50:00|21303.5|21278.5|21300.4|21275.4|21308.4|21283.4|21298.6|21273.6|0
1747274100000|2025-05-15 01:55:00|21300.8|21275.8|21303.1|21278.1|21305.6|21280.6|21300.4|21275.4|0
1747274400000|2025-05-15 02:00:00|21304.1|21279.1|21302.1|21277.1|21304.1|21279.1|21301.9|21276.9|0
1747274700000|2025-05-15 02:05:00|21302.3|21277.3|21305.3|21280.3|21307.8|21282.8|21297.5|21272.5|0
1747275000000|2025-05-15 02:10:00|21305.1|21280.1|21299.8|21274.8|21306.5|21281.5|21297.3|21272.3|0
1747275300000|2025-05-15 02:15:00|21299.3|21274.3|21303.3|21278.3|21303.3|21278.3|21295.3|21270.3|0
1747275600000|2025-05-15 02:20:00|21303.6|21278.6|21301.3|21276.3|21304|21279|21300.9|21275.9|0
1747275900000|2025-05-15 02:25:00|21301.9|21276.9|21302.1|21277.1|21302.8|21277.8|21298.8|21273.8|0
1747276200000|2025-05-15 02:30:00|21302.4|21277.4|21310.6|21285.6|21311|21286|21301.8|21276.8|0
1747276500000|2025-05-15 02:35:00|21310.8|21285.8|21331.1|21306.1|21331.3|21306.3|21310.6|21285.6|0
1747276800000|2025-05-15 02:40:00|21332.3|21307.3|21338.6|21313.6|21340.1|21315.1|21331.5|21306.5|0
1747277100000|2025-05-15 02:45:00|21338.5|21313.5|21341.4|21316.4|21341.8|21316.8|21337.9|21312.9|0
1747277400000|2025-05-15 02:50:00|21341.5|21316.5|21331.5|21306.5|21341.9|21316.9|21331.5|21306.5|0
1747277700000|2025-05-15 02:55:00|21330.4|21305.4|21336.5|21311.5|21336.9|21311.9|21330.3|21305.3|0
1747278000000|2025-05-15 03:00:00|21336.3|21311.3|21336.6|21311.6|21338.5|21313.5|21334|21309|0
1747278300000|2025-05-15 03:05:00|21336.5|21311.5|21333.5|21308.5|21339.4|21314.4|21331.6|21306.6|0
1747278600000|2025-05-15 03:10:00|21333.4|21308.4|21326.1|21301.1|21333.6|21308.6|21320.3|21295.3|0
1747278900000|2025-05-15 03:15:00|21326.3|21301.3|21329|21304|21331.4|21306.4|21325.9|21300.9|0
1747279200000|2025-05-15 03:20:00|21328.9|21303.9|21329.1|21304.1|21330.9|21305.9|21328.1|21303.1|0
1747279500000|2025-05-15 03:25:00|21329.3|21304.3|21321.3|21296.3|21331.6|21306.6|21320.8|21295.8|0
1747279800000|2025-05-15 03:30:00|21321.8|21296.8|21311.4|21286.4|21322.5|21297.5|21306.8|21281.8|0
1747280100000|2025-05-15 03:35:00|21311.3|21286.3|21313.4|21288.4|21315.1|21290.1|21309|21284|0
1747280400000|2025-05-15 03:40:00|21313.3|21288.3|21312.9|21287.9|21315.8|21290.8|21308.8|21283.8|0
1747280700000|2025-05-15 03:45:00|21313|21288|21314.4|21289.4|21314.6|21289.6|21310.8|21285.8|0
1747281000000|2025-05-15 03:50:00|21314.5|21289.5|21315.9|21290.9|21317.8|21292.8|21314.4|21289.4|0
1747281300000|2025-05-15 03:55:00|21315.6|21290.6|21309.1|21284.1|21315.9|21290.9|21308.1|21283.1|0
1747281600000|2025-05-15 04:00:00|21309.4|21284.4|21310.5|21285.5|21313.8|21288.8|21306.8|21281.8|0
1747281900000|2025-05-15 04:05:00|21309.3|21284.3|21313.4|21288.4|21313.6|21288.6|21307.4|21282.4|0
1747282200000|2025-05-15 04:10:00|21313.5|21288.5|21309.1|21284.1|21313.5|21288.5|21307.1|21282.1|0
1747282500000|2025-05-15 04:15:00|21309|21284|21311.4|21286.4|21312.9|21287.9|21307.9|21282.9|0
1747282800000|2025-05-15 04:20:00|21311.5|21286.5|21310.1|21285.1|21314|21289|21310.1|21285.1|0
1747283100000|2025-05-15 04:25:00|21310.3|21285.3|21314.8|21289.8|21315|21290|21309.5|21284.5|0
1747283400000|2025-05-15 04:30:00|21314.9|21289.9|21314.5|21289.5|21315.9|21290.9|21311.8|21286.8|0
1747283700000|2025-05-15 04:35:00|21314.6|21289.6|21303.6|21278.6|21316.4|21291.4|21302.9|21277.9|0
1747284000000|2025-05-15 04:40:00|21303.1|21278.1|21309.4|21284.4|21310.9|21285.9|21303|21278|0
1747284300000|2025-05-15 04:45:00|21309.5|21284.5|21310.9|21285.9|21314.5|21289.5|21306.3|21281.3|0
1747284600000|2025-05-15 04:50:00|21310.8|21285.8|21316.9|21291.9|21318.4|21293.4|21308.1|21283.1|0
1747284900000|2025-05-15 04:55:00|21317|21292|21314.4|21289.4|21317.1|21292.1|21311.3|21286.3|0
1747285200000|2025-05-15 05:00:00|21314.9|21289.9|21313.1|21288.1|21316.9|21291.9|21310.4|21285.4|0
1747285500000|2025-05-15 05:05:00|21312.9|21287.9|21303.4|21278.4|21315.9|21290.9|21301.6|21276.6|0
1747285800000|2025-05-15 05:10:00|21303.5|21278.5|21299.8|21274.8|21304.5|21279.5|21299.3|21274.3|0
1747286100000|2025-05-15 05:15:00|21299.6|21274.6|21300.3|21275.3|21302.5|21277.5|21293.4|21268.4|0
1747286400000|2025-05-15 05:20:00|21300.6|21275.6|21286|21261|21304.3|21279.3|21283.8|21258.8|0
1747286700000|2025-05-15 05:25:00|21286.3|21261.3|21277.1|21252.1|21287.1|21262.1|21275.4|21250.4|0
1747287000000|2025-05-15 05:30:00|21276.9|21251.9|21270.1|21245.1|21280.9|21255.9|21270.1|21245.1|0
1747287300000|2025-05-15 05:35:00|21267.1|21242.1|21260.9|21235.9|21270.4|21245.4|21253.9|21228.9|0
1747287600000|2025-05-15 05:40:00|21261|21236|21259.1|21234.1|21262.6|21237.6|21253.9|21228.9|0
1747287900000|2025-05-15 05:45:00|21257.6|21232.6|21253.4|21228.4|21263.9|21238.9|21252|21227|0
1747288200000|2025-05-15 05:50:00|21254.5|21229.5|21250.1|21225.1|21258.9|21233.9|21247.4|21222.4|0
1747288500000|2025-05-15 05:55:00|21250.3|21225.3|21261.1|21236.1|21263|21238|21250.3|21225.3|0
1747288800000|2025-05-15 06:00:00|21260.9|21235.9|21263.1|21238.1|21264.6|21239.6|21255.9|21230.9|0
1747289100000|2025-05-15 06:05:00|21263.3|21238.3|21265.1|21240.1|21268.4|21243.4|21262|21237|0
1747289400000|2025-05-15 06:10:00|21265.3|21240.3|21281.5|21256.5|21281.5|21256.5|21264.5|21239.5|0
1747289700000|2025-05-15 06:15:00|21282.1|21257.1|21280.6|21255.6|21284|21259|21276.5|21251.5|0
1747290000000|2025-05-15 06:20:00|21280.4|21255.4|21284.4|21259.4|21287.4|21262.4|21279.1|21254.1|0
1747290300000|2025-05-15 06:25:00|21284.3|21259.3|21290.5|21265.5|21295.4|21270.4|21284.1|21259.1|0
1747290600000|2025-05-15 06:30:00|21290.4|21265.4|21284.5|21259.5|21296.1|21271.1|21284.3|21259.3|0
1747290900000|2025-05-15 06:35:00|21281.3|21256.3|21279.9|21254.9|21285.6|21260.6|21277.4|21252.4|0
1747291200000|2025-05-15 06:40:00|21278.9|21253.9|21276.6|21251.6|21278.9|21253.9|21269.3|21244.3|0
1747291500000|2025-05-15 06:45:00|21276.8|21251.8|21276.1|21251.1|21284.5|21259.5|21275.8|21250.8|0
1747291800000|2025-05-15 06:50:00|21275.5|21250.5|21274.6|21249.6|21278.6|21253.6|21271.1|21246.1|0
1747292100000|2025-05-15 06:55:00|21274.8|21249.8|21274.8|21249.8|21278.4|21253.4|21265.5|21240.5|0
1747292400000|2025-05-15 07:00:00|21274.9|21249.9|21267.3|21242.3|21280.1|21255.1|21266.3|21241.3|0
1747292700000|2025-05-15 07:05:00|21267.1|21242.1|21261.3|21236.3|21287.5|21262.5|21261.3|21236.3|0
1747293000000|2025-05-15 07:10:00|21262|21237|21236.1|21211.1|21267.4|21242.4|21234.1|21209.1|0
1747293300000|2025-05-15 07:15:00|21237.4|21212.4|21241.6|21216.6|21242.6|21217.6|21227.4|21202.4|0
1747293600000|2025-05-15 07:20:00|21241.5|21216.5|21253.6|21228.6|21259.1|21234.1|21241|21216|0
1747293900000|2025-05-15 07:25:00|21253.8|21228.8|21246.5|21221.5|21256.6|21231.6|21238|21213|0
1747294200000|2025-05-15 07:30:00|21246.6|21221.6|21243.9|21218.9|21254|21229|21242.4|21217.4|0
1747294500000|2025-05-15 07:35:00|21244.4|21219.4|21226|21201|21248|21223|21224.4|21199.4|0
1747294800000|2025-05-15 07:40:00|21226.1|21201.1|21215.8|21190.8|21228|21203|21202.9|21177.9|0
1747295100000|2025-05-15 07:45:00|21214.6|21189.6|21219.4|21194.4|21220.5|21195.5|21204.6|21179.6|0
1747295400000|2025-05-15 07:50:00|21219.8|21194.8|21202.9|21177.9|21221.5|21196.5|21202.9|21177.9|0
1747295700000|2025-05-15 07:55:00|21204.8|21179.8|21202.1|21177.1|21209.1|21184.1|21196.4|21171.4|0
1747296000000|2025-05-15 08:00:00|21199.4|21174.4|21202.8|21177.8|21219.6|21194.6|21197.1|21172.1|0
1747296300000|2025-05-15 08:05:00|21202.4|21177.4|21197.9|21172.9|21203.3|21178.3|21183.6|21158.6|0
1747296600000|2025-05-15 08:10:00|21195.3|21170.3|21186.9|21161.9|21206.1|21181.1|21181.9|21156.9|0
1747296900000|2025-05-15 08:15:00|21188.8|21163.8|21205.5|21180.5|21206.5|21181.5|21185.8|21160.8|0
1747297200000|2025-05-15 08:20:00|21205.4|21180.4|21200.1|21175.1|21207.6|21182.6|21193.3|21168.3|0
1747297500000|2025-05-15 08:25:00|21200.6|21175.6|21203.9|21178.9|21211.8|21186.8|21200.6|21175.6|0
1747297800000|2025-05-15 08:30:00|21203.8|21178.8|21184.6|21159.6|21203.8|21178.8|21179.8|21154.8|0
1747298100000|2025-05-15 08:35:00|21184.5|21159.5|21173|21148|21185.9|21160.9|21169.4|21144.4|0
1747298400000|2025-05-15 08:40:00|21173.8|21148.8|21161.5|21136.5|21178.3|21153.3|21151.5|21126.5|0
1747298700000|2025-05-15 08:45:00|21161.4|21136.4|21153.9|21128.9|21170.4|21145.4|21153.1|21128.1|0
1747299000000|2025-05-15 08:50:00|21154.5|21129.5|21139.4|21114.4|21159.3|21134.3|21137|21112|0
1747299300000|2025-05-15 08:55:00|21138.4|21113.4|21144.8|21119.8|21151.5|21126.5|21129.1|21104.1|0
1747299600000|2025-05-15 09:00:00|21145.6|21120.6|21141|21116|21157.8|21132.8|21140.1|21115.1|0
1747299900000|2025-05-15 09:05:00|21141.9|21116.9|21133.4|21108.4|21150.6|21125.6|21130.4|21105.4|0
1747300200000|2025-05-15 09:10:00|21132.5|21107.5|21133.5|21108.5|21138.6|21113.6|21122.4|21097.4|0
1747300500000|2025-05-15 09:15:00|21134|21109|21146.1|21121.1|21146.6|21121.6|21128.9|21103.9|0
1747300800000|2025-05-15 09:20:00|21145.1|21120.1|21158.5|21133.5|21159.5|21134.5|21141.5|21116.5|0
1747301100000|2025-05-15 09:25:00|21158.8|21133.8|21171.4|21146.4|21173.4|21148.4|21156.8|21131.8|0
1747301400000|2025-05-15 09:30:00|21171.6|21146.6|21175.1|21150.1|21177.3|21152.3|21167.8|21142.8|0
1747301700000|2025-05-15 09:35:00|21175.3|21150.3|21172.6|21147.6|21177.5|21152.5|21155.9|21130.9|0
1747302000000|2025-05-15 09:40:00|21173|21148|21171.4|21146.4|21174|21149|21163.9|21138.9|0
1747302300000|2025-05-15 09:45:00|21169.6|21144.6|21177.5|21152.5|21179.1|21154.1|21166.8|21141.8|0
1747302600000|2025-05-15 09:50:00|21177.6|21152.6|21182.4|21157.4|21183.5|21158.5|21177.6|21152.6|0
1747302900000|2025-05-15 09:55:00|21182.5|21157.5|21189.1|21164.1|21193.8|21168.8|21180.9|21155.9|0
1747303200000|2025-05-15 10:00:00|21188.9|21163.9|21170.5|21145.5|21188.9|21163.9|21169.8|21144.8|0
1747303500000|2025-05-15 10:05:00|21170.8|21145.8|21171.4|21146.4|21178.9|21153.9|21165.4|21140.4|0
1747303800000|2025-05-15 10:10:00|21171.8|21146.8|21174.1|21149.1|21174.8|21149.8|21155.5|21130.5|0
1747304100000|2025-05-15 10:15:00|21173.9|21148.9|21165.9|21140.9|21175.4|21150.4|21162.5|21137.5|0
1747304400000|2025-05-15 10:20:00|21166.3|21141.3|21175.5|21150.5|21180|21155|21158.1|21133.1|0
1747304700000|2025-05-15 10:25:00|21175.6|21150.6|21181.6|21156.6|21186.4|21161.4|21170.6|21145.6|0
1747305000000|2025-05-15 10:30:00|21181.9|21156.9|21180.9|21155.9|21183.4|21158.4|21177.1|21152.1|0
1747305300000|2025-05-15 10:35:00|21180.6|21155.6|21178.8|21153.8|21186|21161|21174.1|21149.1|0
1747305600000|2025-05-15 10:40:00|21178.6|21153.6|21177.9|21152.9|21183.9|21158.9|21173.6|21148.6|0
1747305900000|2025-05-15 10:45:00|21177.6|21152.6|21175.6|21150.6|21178.1|21153.1|21172.6|21147.6|0
1747306200000|2025-05-15 10:50:00|21176|21151|21181.4|21156.4|21181.9|21156.9|21167.3|21142.3|0
1747306500000|2025-05-15 10:55:00|21181.9|21156.9|21180.6|21155.6|21186.4|21161.4|21173.9|21148.9|0
1747306800000|2025-05-15 11:00:00|21181.3|21156.3|21200.6|21175.6|21201.8|21176.8|21178.1|21153.1|0
1747307100000|2025-05-15 11:05:00|21199.6|21174.6|21202.3|21177.3|21208.8|21183.8|21196.1|21171.1|0
1747307400000|2025-05-15 11:10:00|21202.1|21177.1|21211.9|21186.9|21212.1|21187.1|21200.4|21175.4|0
1747307700000|2025-05-15 11:15:00|21211.4|21186.4|21197.6|21172.6|21211.5|21186.5|21192.9|21167.9|0
1747308000000|2025-05-15 11:20:00|21196.6|21171.6|21207.3|21182.3|21208.6|21183.6|21195.8|21170.8|0
1747308300000|2025-05-15 11:25:00|21207.1|21182.1|21226.3|21201.3|21226.9|21201.9|21202.6|21177.6|0
1747308600000|2025-05-15 11:30:00|21225.1|21200.1|21221.6|21196.6|21231.3|21206.3|21215.9|21190.9|0
1747308900000|2025-05-15 11:35:00|21221.9|21196.9|21214.8|21189.8|21227.1|21202.1|21212.6|21187.6|0
1747309200000|2025-05-15 11:40:00|21215|21190|21211.5|21186.5|21219.3|21194.3|21211.3|21186.3|0
1747309500000|2025-05-15 11:45:00|21211.9|21186.9|21212.5|21187.5|21212.9|21187.9|21200.6|21175.6|0
1747309800000|2025-05-15 11:50:00|21213.4|21188.4|21202.5|21177.5|21214|21189|21198.4|21173.4|0
1747310100000|2025-05-15 11:55:00|21202.8|21177.8|21204.9|21179.9|21208.8|21183.8|21200.3|21175.3|0
1747310400000|2025-05-15 12:00:00|21201.8|21176.8|21206.4|21181.4|21219|21194|21201|21176|0
1747310700000|2025-05-15 12:05:00|21205.4|21180.4|21197.1|21172.1|21207.1|21182.1|21196.1|21171.1|0
1747311000000|2025-05-15 12:10:00|21197.6|21172.6|21192.6|21167.6|21200.1|21175.1|21188.5|21163.5|0
1747311300000|2025-05-15 12:15:00|21192.1|21167.1|21191.8|21166.8|21194.9|21169.9|21186.5|21161.5|0
1747311600000|2025-05-15 12:20:00|21190.6|21165.6|21187.6|21162.6|21197.4|21172.4|21186.4|21161.4|0
1747311900000|2025-05-15 12:25:00|21188|21163|21192.8|21167.8|21192.8|21167.8|21178.3|21153.3|0
1747312200000|2025-05-15 12:30:00|21185.6|21160.6|21251.9|21226.9|21255.9|21230.9|21174|21149|0
1747312500000|2025-05-15 12:35:00|21251.6|21226.6|21234.9|21209.9|21251.6|21226.6|21227.6|21202.6|0
1747312800000|2025-05-15 12:40:00|21234.5|21209.5|21249.8|21224.8|21259.6|21234.6|21226|21201|0
1747313100000|2025-05-15 12:45:00|21248.8|21223.8|21208.4|21183.4|21250.3|21225.3|21208.4|21183.4|0
1747313400000|2025-05-15 12:50:00|21209.4|21184.4|21215.6|21190.6|21220.6|21195.6|21197.1|21172.1|0
1747313700000|2025-05-15 12:55:00|21216|21191|21218.6|21193.6|21223.1|21198.1|21211.4|21186.4|0
1747314000000|2025-05-15 13:00:00|21218.9|21193.9|21224.4|21199.4|21231.9|21206.9|21212.3|21187.3|0
1747314300000|2025-05-15 13:05:00|21223.3|21198.3|21240.9|21215.9|21247.1|21222.1|21221.1|21196.1|0
1747314600000|2025-05-15 13:10:00|21241|21216|21231|21206|21242.9|21217.9|21230.4|21205.4|0
1747314900000|2025-05-15 13:15:00|21230.1|21205.1|21226.6|21201.6|21237.5|21212.5|21222.1|21197.1|0
1747315200000|2025-05-15 13:20:00|21225.8|21200.8|21219.6|21194.6|21229.1|21204.1|21219.1|21194.1|0
1747315500000|2025-05-15 13:25:00|21216.9|21191.9|21231.6|21206.6|21236|21211|21216.9|21191.9|0
1747315800000|2025-05-15 13:30:00|21232.6|21207.6|21262.3|21237.3|21267.8|21242.8|21213|21188|0
1747316100000|2025-05-15 13:35:00|21266.5|21241.5|21225.3|21200.3|21267.8|21242.8|21224.9|21199.9|0
1747316400000|2025-05-15 13:40:00|21225.1|21200.1|21246.6|21221.6|21251.6|21226.6|21210.8|21185.8|0
1747316700000|2025-05-15 13:45:00|21248.4|21223.4|21198.5|21173.5|21250.6|21225.6|21179.5|21154.5|0
1747317000000|2025-05-15 13:50:00|21197.1|21172.1|21231.9|21206.9|21243.1|21218.1|21188.8|21163.8|0
1747317300000|2025-05-15 13:55:00|21229.5|21204.5|21228.3|21203.3|21236.1|21211.1|21209.8|21184.8|0
1747317600000|2025-05-15 14:00:00|21229.2|21204.2|21255.9|21230.9|21274.4|21249.4|21224|21199|0
1747317900000|2025-05-15 14:05:00|21257.4|21232.4|21237|21212|21263.4|21238.4|21235.7|21210.7|0
1747318200000|2025-05-15 14:10:00|21235.1|21210.1|21230.1|21205.1|21235.9|21210.9|21202.6|21177.6|0
1747318500000|2025-05-15 14:15:00|21233|21208|21246.4|21221.4|21249.6|21224.6|21206.2|21181.2|0
1747318800000|2025-05-15 14:20:00|21248.2|21223.2|21253.2|21228.2|21258.9|21233.9|21241.5|21216.5|0
1747319100000|2025-05-15 14:25:00|21253.7|21228.7|21217|21192|21257.3|21232.3|21217|21192|0
1747319400000|2025-05-15 14:30:00|21220.4|21195.4|21202.1|21177.1|21223.4|21198.4|21194.6|21169.6|0
1747319700000|2025-05-15 14:35:00|21201.4|21176.4|21202.5|21177.5|21208.6|21183.6|21187.4|21162.4|0
1747320000000|2025-05-15 14:40:00|21200.6|21175.6|21229.7|21204.7|21237.1|21212.1|21200.3|21175.3|0
1747320300000|2025-05-15 14:45:00|21226.4|21201.4|21224.4|21199.4|21247.8|21222.8|21224.4|21199.4|0
1747320600000|2025-05-15 14:50:00|21222.6|21197.6|21249.2|21224.2|21249.2|21224.2|21212.2|21187.2|0
1747320900000|2025-05-15 14:55:00|21248.4|21223.4|21263.6|21238.6|21263.9|21238.9|21246.9|21221.9|0
1747321200000|2025-05-15 15:00:00|21262.2|21237.2|21291.4|21266.4|21295.2|21270.2|21258.1|21233.1|0
1747321500000|2025-05-15 15:05:00|21292|21267|21288.6|21263.6|21300.6|21275.6|21284|21259|0
1747321800000|2025-05-15 15:10:00|21286.9|21261.9|21301.8|21276.8|21307.8|21282.8|21286.9|21261.9|0
1747322100000|2025-05-15 15:15:00|21300.9|21275.9|21318.7|21293.7|21327.7|21302.7|21300.9|21275.9|0
1747322400000|2025-05-15 15:20:00|21320.7|21295.7|21325.3|21300.3|21351.2|21326.2|21317.7|21292.7|0
1747322700000|2025-05-15 15:25:00|21325|21300|21335.7|21310.7|21340.4|21315.4|21309.7|21284.7|0
1747323000000|2025-05-15 15:30:00|21336|21311|21328.4|21303.4|21336|21311|21316.3|21291.3|0
1747323300000|2025-05-15 15:35:00|21327.6|21302.6|21343|21318|21343|21318|21320.9|21295.9|0
1747323600000|2025-05-15 15:40:00|21345.2|21320.2|21370.4|21345.4|21374.3|21349.3|21343.3|21318.3|0
1747323900000|2025-05-15 15:45:00|21370.2|21345.2|21363.5|21338.5|21375|21350|21359.8|21334.8|0
1747324200000|2025-05-15 15:50:00|21363.6|21338.6|21349.8|21324.8|21363.8|21338.8|21345.8|21320.8|0
1747324500000|2025-05-15 15:55:00|21349.6|21324.6|21357.8|21332.8|21359.3|21334.3|21345|21320|0
1747324800000|2025-05-15 16:00:00|21359.1|21334.1|21364|21339|21368.1|21343.1|21349.4|21324.4|0
1747325100000|2025-05-15 16:05:00|21364.9|21339.9|21386.1|21361.1|21387.4|21362.4|21363.6|21338.6|0
1747325400000|2025-05-15 16:10:00|21386.5|21361.5|21365.9|21340.9|21387|21362|21361.9|21336.9|0
1747325700000|2025-05-15 16:15:00|21367.1|21342.1|21372.4|21347.4|21380.1|21355.1|21364|21339|0
1747326000000|2025-05-15 16:20:00|21374.4|21349.4|21367.7|21342.7|21376.4|21351.4|21359.1|21334.1|0
1747326300000|2025-05-15 16:25:00|21367.6|21342.6|21373.3|21348.3|21374.7|21349.7|21353.8|21328.8|0
1747326600000|2025-05-15 16:30:00|21371.6|21346.6|21367.8|21342.8|21376.8|21351.8|21358|21333|0
1747326900000|2025-05-15 16:35:00|21366.7|21341.7|21396.6|21371.6|21402.1|21377.1|21364|21339|0
1747327200000|2025-05-15 16:40:00|21397.5|21372.5|21401.4|21376.4|21403.3|21378.3|21389|21364|0
1747327500000|2025-05-15 16:45:00|21403.4|21378.4|21421.4|21396.4|21422|21397|21402.7|21377.7|0
1747327800000|2025-05-15 16:50:00|21419.9|21394.9|21413.5|21388.5|21419.9|21394.9|21406|21381|0
1747328100000|2025-05-15 16:55:00|21413.9|21388.9|21420.3|21395.3|21421.2|21396.2|21407.4|21382.4|0
1747328400000|2025-05-15 17:00:00|21421|21396|21432.6|21407.6|21435.2|21410.2|21415.2|21390.2|0
1747328700000|2025-05-15 17:05:00|21433.2|21408.2|21425.1|21400.1|21437.1|21412.1|21424.7|21399.7|0
1747329000000|2025-05-15 17:10:00|21424.6|21399.6|21429.5|21404.5|21432.8|21407.8|21416.3|21391.3|0
1747329300000|2025-05-15 17:15:00|21429.4|21404.4|21443.6|21418.6|21445.3|21420.3|21427.1|21402.1|0
1747329600000|2025-05-15 17:20:00|21443.3|21418.3|21453.1|21428.1|21459.4|21434.4|21442.9|21417.9|0
1747329900000|2025-05-15 17:25:00|21452.4|21427.4|21448.4|21423.4|21456|21431|21438.4|21413.4|0
1747330200000|2025-05-15 17:30:00|21449.5|21424.5|21422.2|21397.2|21449.5|21424.5|21422.2|21397.2|0
1747330500000|2025-05-15 17:35:00|21421.1|21396.1|21421.2|21396.2|21431.6|21406.6|21411.4|21386.4|0
1747330800000|2025-05-15 17:40:00|21425.2|21400.2|21436.6|21411.6|21439.3|21414.3|21418.4|21393.4|0
1747331100000|2025-05-15 17:45:00|21435.8|21410.8|21418.6|21393.6|21438.8|21413.8|21417.8|21392.8|0
1747331400000|2025-05-15 17:50:00|21418.2|21393.2|21415|21390|21428.7|21403.7|21409.1|21384.1|0
1747331700000|2025-05-15 17:55:00|21416.4|21391.4|21406|21381|21416.4|21391.4|21399.4|21374.4|0
1747332000000|2025-05-15 18:00:00|21406.3|21381.3|21378.4|21353.4|21406.3|21381.3|21378.4|21353.4|0
1747332300000|2025-05-15 18:05:00|21378.3|21353.3|21372.3|21347.3|21386.2|21361.2|21365.1|21340.1|0
1747332600000|2025-05-15 18:10:00|21370.4|21345.4|21351.2|21326.2|21373.2|21348.2|21345.4|21320.4|0
1747332900000|2025-05-15 18:15:00|21350.1|21325.1|21318.3|21293.3|21352.9|21327.9|21316.9|21291.9|0
1747333200000|2025-05-15 18:20:00|21318|21293|21323.9|21298.9|21328.4|21303.4|21306.4|21281.4|0
1747333500000|2025-05-15 18:25:00|21322.6|21297.6|21339.4|21314.4|21341.6|21316.6|21320.4|21295.4|0
1747333800000|2025-05-15 18:30:00|21339.3|21314.3|21363.6|21338.6|21369.3|21344.3|21335.3|21310.3|0
1747334100000|2025-05-15 18:35:00|21363.4|21338.4|21359.8|21334.8|21370.7|21345.7|21346.6|21321.6|0
1747334400000|2025-05-15 18:40:00|21359.1|21334.1|21356.4|21331.4|21370.8|21345.8|21353.8|21328.8|0
1747334700000|2025-05-15 18:45:00|21357.3|21332.3|21344.3|21319.3|21358.7|21333.7|21332.3|21307.3|0
1747335000000|2025-05-15 18:50:00|21344.2|21319.2|21327.5|21302.5|21346.3|21321.3|21321.6|21296.6|0
1747335300000|2025-05-15 18:55:00|21327.2|21302.2|21321.8|21296.8|21336.6|21311.6|21319.3|21294.3|0
1747335600000|2025-05-15 19:00:00|21322.9|21297.9|21339.4|21314.4|21343.7|21318.7|21315|21290|0
1747335900000|2025-05-15 19:05:00|21339.7|21314.7|21309.9|21284.9|21352.2|21327.2|21309.4|21284.4|0
1747336200000|2025-05-15 19:10:00|21309.4|21284.4|21316.4|21291.4|21321.1|21296.1|21302.6|21277.6|0
1747336500000|2025-05-15 19:15:00|21313.4|21288.4|21319.4|21294.4|21337.6|21312.6|21308.8|21283.8|0
1747336800000|2025-05-15 19:20:00|21317.5|21292.5|21285.2|21260.2|21319|21294|21279.4|21254.4|0
1747337100000|2025-05-15 19:25:00|21283.7|21258.7|21250.2|21225.2|21284.7|21259.7|21234|21209|0
1747337400000|2025-05-15 19:30:00|21255.4|21230.4|21288.9|21263.9|21293.9|21268.9|21255.4|21230.4|0
1747337700000|2025-05-15 19:35:00|21289|21264|21279.4|21254.4|21295.6|21270.6|21271.5|21246.5|0
1747338000000|2025-05-15 19:40:00|21276.9|21251.9|21296|21271|21308.4|21283.4|21273.9|21248.9|0
1747338300000|2025-05-15 19:45:00|21294.9|21269.9|21305.8|21280.8|21315.9|21290.9|21282.7|21257.7|0
1747338600000|2025-05-15 19:50:00|21332.6|21307.6|21304.2|21279.2|21343.7|21318.7|21298.6|21273.6|0
1747338900000|2025-05-15 19:55:00|21307.3|21282.3|21346.7|21321.7|21346.7|21321.7|21296.8|21271.8|0
1747339200000|2025-05-15 20:00:00|21342.9|21317.9|21352.1|21327.1|21368.1|21343.1|21327.1|21302.1|0
1747339500000|2025-05-15 20:05:00|21351.4|21326.4|21332.4|21307.4|21351.4|21326.4|21331.4|21306.4|0
1747339800000|2025-05-15 20:10:00|21332.6|21307.6|21335.9|21310.9|21341.1|21316.1|21328.1|21303.1|0
1747340100000|2025-05-15 20:15:00|21336.1|21311.1|21334.4|21309.4|21341.9|21316.9|21328.4|21303.4|0
1747340400000|2025-05-15 20:20:00|21335.6|21310.6|21339.1|21314.1|21343.9|21318.9|21333.9|21308.9|0
1747340700000|2025-05-15 20:25:00|21338.6|21313.6|21329.1|21304.1|21338.6|21313.6|21326.6|21301.6|0
1747341000000|2025-05-15 20:30:00|21329.4|21304.4|21329.9|21304.9|21332.6|21307.6|21327.6|21302.6|0
1747341300000|2025-05-15 20:35:00|21330.4|21305.4|21330.4|21305.4|21332.9|21307.9|21328.9|21303.9|0
1747341600000|2025-05-15 20:40:00|21329.9|21304.9|21329.6|21304.6|21332.1|21307.1|21328.6|21303.6|0
1747341900000|2025-05-15 20:45:00|21329.1|21304.1|21330.4|21305.4|21333.9|21308.9|21326.6|21301.6|0
1747342200000|2025-05-15 20:50:00|21330.1|21305.1|21324.9|21299.9|21331.1|21306.1|21323.9|21298.9|0
1747342500000|2025-05-15 20:55:00|21324.4|21299.4|21319|21294|21325.4|21300.4|21318.9|21293.9|0
1747342800000|2025-05-15 21:00:00|21318.8|21293.8|21321.2|21296.2|21322.1|21297.1|21318.8|21293.8|0
1747343100000|2025-05-15 21:05:00|21321|21296|21321.4|21296.4|21323.5|21298.5|21321|21296|0
1747343400000|2025-05-15 21:10:00|21321.3|21296.3|21328.3|21303.3|21328.8|21303.8|21319.5|21294.5|0
1747343700000|2025-05-15 21:15:00|21328.2|21303.2|21332.6|21307.6|21333.5|21308.5|21328|21303|0
1747344000000|2025-05-15 21:20:00|21331.8|21306.8|21331.6|21306.6|21334.3|21309.3|21329.8|21304.8|0
1747344300000|2025-05-15 21:25:00|21331.9|21306.9|21331|21306|21333.9|21308.9|21330.5|21305.5|0
1747344600000|2025-05-15 21:30:00|21331.4|21306.4|21332.2|21307.2|21332.7|21307.7|21330.3|21305.3|0
1747344900000|2025-05-15 21:35:00|21332.3|21307.3|21333.4|21308.4|21334.3|21309.3|21332.2|21307.2|0
1747345200000|2025-05-15 21:40:00|21334.3|21309.3|21332.2|21307.2|21334.7|21309.7|21331.4|21306.4|0
1747345500000|2025-05-15 21:45:00|21332.3|21307.3|21333.6|21308.6|21334.9|21309.9|21332.1|21307.1|0
1747345800000|2025-05-15 21:50:00|21333.7|21308.7|21329.1|21304.1|21334.3|21309.3|21329.1|21304.1|0
1747346100000|2025-05-15 21:55:00|21328.8|21303.8|21331.1|21306.1|21331.1|21306.1|21328.6|21303.6|0
1747346400000|2025-05-15 22:00:00|21325.5|21300.5|21323.8|21298.8|21326.4|21301.4|21312.8|21287.8|0
1747346700000|2025-05-15 22:05:00|21323.7|21298.7|21331.3|21306.3|21332.7|21307.7|21321.4|21296.4|0
1747347000000|2025-05-15 22:10:00|21330.9|21305.9|21325.7|21300.7|21333.2|21308.2|21324.8|21299.8|0
1747347300000|2025-05-15 22:15:00|21325.8|21300.8|21324.2|21299.2|21329.9|21304.9|21323.3|21298.3|0
1747347600000|2025-05-15 22:20:00|21324.8|21299.8|21324.4|21299.4|21328.4|21303.4|21320.2|21295.2|0
1747347900000|2025-05-15 22:25:00|21324.5|21299.5|21328.2|21303.2|21331.9|21306.9|21324.2|21299.2|0
1747348200000|2025-05-15 22:30:00|21328|21303|21324.5|21299.5|21334.3|21309.3|21323.3|21298.3|0
1747348500000|2025-05-15 22:35:00|21324.7|21299.7|21329.7|21304.7|21330.3|21305.3|21321.4|21296.4|0
1747348800000|2025-05-15 22:40:00|21329.8|21304.8|21326.8|21301.8|21330.5|21305.5|21322.8|21297.8|0
1747349100000|2025-05-15 22:45:00|21326.9|21301.9|21323|21298|21331|21306|21320.8|21295.8|0
1747349400000|2025-05-15 22:50:00|21322.9|21297.9|21318.3|21293.3|21326|21301|21318|21293|0
1747349700000|2025-05-15 22:55:00|21318.5|21293.5|21314.5|21289.5|21321.9|21296.9|21313.9|21288.9|0
1747350000000|2025-05-15 23:00:00|21316|21291|21320.9|21295.9|21322.2|21297.2|21313.7|21288.7|0
1747350300000|2025-05-15 23:05:00|21320.8|21295.8|21324.5|21299.5|21325.8|21300.8|21316.7|21291.7|0
1747350600000|2025-05-15 23:10:00|21325.8|21300.8|21315.4|21290.4|21326.9|21301.9|21313.8|21288.8|0
1747350900000|2025-05-15 23:15:00|21315.5|21290.5|21319|21294|21319.8|21294.8|21315.4|21290.4|0
1747351200000|2025-05-15 23:20:00|21318.9|21293.9|21320.2|21295.2|21323.8|21298.8|21315.5|21290.5|0
1747351500000|2025-05-15 23:25:00|21320|21295|21322|21297|21326.7|21301.7|21320|21295|0
1747351800000|2025-05-15 23:30:00|21323.3|21298.3|21322.8|21297.8|21324.3|21299.3|21321.7|21296.7|0
1747352100000|2025-05-15 23:35:00|21322.7|21297.7|21338.3|21313.3|21338.9|21313.9|21321.9|21296.9|0
1747352400000|2025-05-15 23:40:00|21338.2|21313.2|21343|21318|21346.7|21321.7|21338.2|21313.2|0
1747352700000|2025-05-15 23:45:00|21343.2|21318.2|21340.8|21315.8|21347|21322|21338.8|21313.8|0
1747353000000|2025-05-15 23:50:00|21340.9|21315.9|21337.9|21312.9|21344.5|21319.5|21336.8|21311.8|0
1747353300000|2025-05-15 23:55:00|21338|21313|21346|21321|21346.2|21321.2|21336.7|21311.7|0
1747353600000|2025-05-16 00:00:00|21346.2|21321.2|21355.3|21330.3|21362.8|21337.8|21341.8|21316.8|0
1747353900000|2025-05-16 00:05:00|21355.4|21330.4|21355.2|21330.2|21360.4|21335.4|21349.2|21324.2|0
1747354200000|2025-05-16 00:10:00|21355|21330|21363.9|21338.9|21366.4|21341.4|21354.3|21329.3|0
1747354500000|2025-05-16 00:15:00|21364|21339|21358.2|21333.2|21365.9|21340.9|21355.4|21330.4|0
1747354800000|2025-05-16 00:20:00|21358|21333|21347.3|21322.3|21362|21337|21347|21322|0
1747355100000|2025-05-16 00:25:00|21347.2|21322.2|21338.4|21313.4|21350|21325|21336.2|21311.2|0
1747355400000|2025-05-16 00:30:00|21338.7|21313.7|21336.5|21311.5|21340.9|21315.9|21335.4|21310.4|0
1747355700000|2025-05-16 00:35:00|21336.8|21311.8|21333.7|21308.7|21343.3|21318.3|21330.3|21305.3|0
1747356000000|2025-05-16 00:40:00|21333.8|21308.8|21336.7|21311.7|21338|21313|21333|21308|0
1747356300000|2025-05-16 00:45:00|21336.5|21311.5|21300.2|21275.2|21336.5|21311.5|21297.8|21272.8|0
1747356600000|2025-05-16 00:50:00|21299.7|21274.7|21301.9|21276.9|21306.5|21281.5|21296.8|21271.8|0
1747356900000|2025-05-16 00:55:00|21301.5|21276.5|21292.2|21267.2|21303.5|21278.5|21289.7|21264.7|0
1747357200000|2025-05-16 01:00:00|21291.5|21266.5|21299.3|21274.3|21299.3|21274.3|21286.7|21261.7|0
1747357500000|2025-05-16 01:05:00|21299.5|21274.5|21298.2|21273.2|21300.5|21275.5|21284.2|21259.2|0
1747357800000|2025-05-16 01:10:00|21297.9|21272.9|21294.5|21269.5|21298.5|21273.5|21287.7|21262.7|0
1747358100000|2025-05-16 01:15:00|21295.3|21270.3|21288.3|21263.3|21298.8|21273.8|21288.2|21263.2|0
1747358400000|2025-05-16 01:20:00|21288.7|21263.7|21291.2|21266.2|21297|21272|21287.4|21262.4|0
1747358700000|2025-05-16 01:25:00|21291|21266|21297.8|21272.8|21299.3|21274.3|21280.9|21255.9|0
1747359000000|2025-05-16 01:30:00|21298|21273|21298.2|21273.2|21300.7|21275.7|21292|21267|0
1747359300000|2025-05-16 01:35:00|21297.4|21272.4|21306.2|21281.2|21308.8|21283.8|21297.4|21272.4|0
1747359600000|2025-05-16 01:40:00|21305.9|21280.9|21302.3|21277.3|21307.3|21282.3|21296|21271|0
1747359900000|2025-05-16 01:45:00|21302.9|21277.9|21297.2|21272.2|21307.8|21282.8|21297.2|21272.2|0
1747360200000|2025-05-16 01:50:00|21297.8|21272.8|21297.7|21272.7|21300|21275|21292.8|21267.8|0
1747360500000|2025-05-16 01:55:00|21297.3|21272.3|21302|21277|21303.9|21278.9|21297|21272|0
1747360800000|2025-05-16 02:00:00|21301.4|21276.4|21307.3|21282.3|21307.3|21282.3|21299|21274|0
1747361100000|2025-05-16 02:05:00|21307|21282|21305.3|21280.3|21307.3|21282.3|21303.5|21278.5|0
1747361400000|2025-05-16 02:10:00|21304.5|21279.5|21303.2|21278.2|21305.5|21280.5|21293|21268|0
1747361700000|2025-05-16 02:15:00|21303|21278|21311.5|21286.5|21314.2|21289.2|21302|21277|0
1747362000000|2025-05-16 02:20:00|21311.7|21286.7|21321.4|21296.4|21322.7|21297.7|21310.8|21285.8|0
1747362300000|2025-05-16 02:25:00|21322.5|21297.5|21328.4|21303.4|21329.8|21304.8|21322.3|21297.3|0
1747362600000|2025-05-16 02:30:00|21329.3|21304.3|21333.5|21308.5|21334.7|21309.7|21328.3|21303.3|0
1747362900000|2025-05-16 02:35:00|21333.3|21308.3|21335|21310|21340.4|21315.4|21331.8|21306.8|0
1747363200000|2025-05-16 02:40:00|21335.3|21310.3|21331.8|21306.8|21337.4|21312.4|21330.7|21305.7|0
1747363500000|2025-05-16 02:45:00|21331.9|21306.9|21328.2|21303.2|21335.3|21310.3|21328.2|21303.2|0
1747363800000|2025-05-16 02:50:00|21328.5|21303.5|21330.5|21305.5|21330.8|21305.8|21326.4|21301.4|0
1747364100000|2025-05-16 02:55:00|21330.4|21305.4|21333.5|21308.5|21334.8|21309.8|21329.7|21304.7|0
1747364400000|2025-05-16 03:00:00|21332.5|21307.5|21333|21308|21335.8|21310.8|21330|21305|0
1747364700000|2025-05-16 03:05:00|21332.9|21307.9|21335.9|21310.9|21337.3|21312.3|21332.7|21307.7|0
1747365000000|2025-05-16 03:10:00|21335.8|21310.8|21335.9|21310.9|21338.8|21313.8|21334.5|21309.5|0
1747365300000|2025-05-16 03:15:00|21336|21311|21333.3|21308.3|21337.3|21312.3|21332.9|21307.9|0
1747365600000|2025-05-16 03:20:00|21333.2|21308.2|21337.3|21312.3|21337.8|21312.8|21332.3|21307.3|0
1747365900000|2025-05-16 03:25:00|21337|21312|21341.7|21316.7|21341.9|21316.9|21336.8|21311.8|0
1747366200000|2025-05-16 03:30:00|21341.8|21316.8|21343.3|21318.3|21347|21322|21339.8|21314.8|0
1747366500000|2025-05-16 03:35:00|21343|21318|21332.5|21307.5|21343|21318|21331.2|21306.2|0
1747366800000|2025-05-16 03:40:00|21332.3|21307.3|21331.5|21306.5|21333|21308|21328|21303|0
1747367100000|2025-05-16 03:45:00|21331.3|21306.3|21335.8|21310.8|21336.3|21311.3|21329.8|21304.8|0
1747367400000|2025-05-16 03:50:00|21335.7|21310.7|21342.7|21317.7|21344.7|21319.7|21335.5|21310.5|0
1747367700000|2025-05-16 03:55:00|21342.9|21317.9|21337.2|21312.2|21342.9|21317.9|21336.2|21311.2|0
1747368000000|2025-05-16 04:00:00|21335.9|21310.9|21345.3|21320.3|21350.2|21325.2|21335.8|21310.8|0
1747368300000|2025-05-16 04:05:00|21345.2|21320.2|21342.8|21317.8|21345.2|21320.2|21339.7|21314.7|0
1747368600000|2025-05-16 04:10:00|21342.7|21317.7|21346.3|21321.3|21347.2|21322.2|21341.5|21316.5|0
1747368900000|2025-05-16 04:15:00|21346.5|21321.5|21340.5|21315.5|21346.7|21321.7|21340.2|21315.2|0
1747369200000|2025-05-16 04:20:00|21340.4|21315.4|21340.2|21315.2|21341.9|21316.9|21335.3|21310.3|0
1747369500000|2025-05-16 04:25:00|21340|21315|21339.3|21314.3|21344.9|21319.9|21338.5|21313.5|0
1747369800000|2025-05-16 04:30:00|21339.5|21314.5|21342.3|21317.3|21344.9|21319.9|21339.5|21314.5|0
1747370100000|2025-05-16 04:35:00|21342.4|21317.4|21341.8|21316.8|21343.7|21318.7|21338.7|21313.7|0
1747370400000|2025-05-16 04:40:00|21341.9|21316.9|21343.4|21318.4|21344|21319|21340.8|21315.8|0
1747370700000|2025-05-16 04:45:00|21343.5|21318.5|21345|21320|21345|21320|21340.3|21315.3|0
1747371000000|2025-05-16 04:50:00|21345.2|21320.2|21332.5|21307.5|21348.8|21323.8|21329.7|21304.7|0
1747371300000|2025-05-16 04:55:00|21332.3|21307.3|21333.8|21308.8|21335|21310|21331.4|21306.4|0
1747371600000|2025-05-16 05:00:00|21333.3|21308.3|21336|21311|21337.5|21312.5|21331.3|21306.3|0
1747371900000|2025-05-16 05:05:00|21336.2|21311.2|21332.9|21307.9|21336.3|21311.3|21331.7|21306.7|0
1747372200000|2025-05-16 05:10:00|21333|21308|21324.4|21299.4|21333|21308|21323.8|21298.8|0
1747372500000|2025-05-16 05:15:00|21324.3|21299.3|21329.8|21304.8|21330.7|21305.7|21321.7|21296.7|0
1747372800000|2025-05-16 05:20:00|21329.7|21304.7|21329.6|21304.6|21330.8|21305.8|21325|21300|0
1747373100000|2025-05-16 05:25:00|21329.2|21304.2|21329.2|21304.2|21336.5|21311.5|21328.3|21303.3|0
1747373400000|2025-05-16 05:30:00|21328.7|21303.7|21325.3|21300.3|21328.7|21303.7|21318.8|21293.8|0
1747373700000|2025-05-16 05:35:00|21325.4|21300.4|21317.7|21292.7|21326.7|21301.7|21317.3|21292.3|0
1747374000000|2025-05-16 05:40:00|21317.4|21292.4|21322.7|21297.7|21322.7|21297.7|21315.7|21290.7|0
1747374300000|2025-05-16 05:45:00|21322.4|21297.4|21321|21296|21324.7|21299.7|21319.2|21294.2|0
1747374600000|2025-05-16 05:50:00|21320.8|21295.8|21321.4|21296.4|21323.2|21298.2|21318.3|21293.3|0
1747374900000|2025-05-16 05:55:00|21321.5|21296.5|21317.8|21292.8|21325.8|21300.8|21315.7|21290.7|0
1747375200000|2025-05-16 06:00:00|21318.3|21293.3|21333.8|21308.8|21334.8|21309.8|21315.8|21290.8|0
1747375500000|2025-05-16 06:05:00|21333.7|21308.7|21325.7|21300.7|21333.8|21308.8|21325.7|21300.7|0
1747375800000|2025-05-16 06:10:00|21325.4|21300.4|21326.9|21301.9|21329.4|21304.4|21323.9|21298.9|0
1747376100000|2025-05-16 06:15:00|21327|21302|21337.7|21312.7|21340.4|21315.4|21327|21302|0
1747376400000|2025-05-16 06:20:00|21337.8|21312.8|21330.7|21305.7|21338|21313|21330.4|21305.4|0
1747376700000|2025-05-16 06:25:00|21330.5|21305.5|21312.4|21287.4|21331.7|21306.7|21311.9|21286.9|0
1747377000000|2025-05-16 06:30:00|21312.9|21287.9|21317.7|21292.7|21319.7|21294.7|21312|21287|0
1747377300000|2025-05-16 06:35:00|21315.4|21290.4|21308.7|21283.7|21316.2|21291.2|21307.5|21282.5|0
1747377600000|2025-05-16 06:40:00|21308.4|21283.4|21304.7|21279.7|21311.2|21286.2|21304.4|21279.4|0
1747377900000|2025-05-16 06:45:00|21305|21280|21302.9|21277.9|21308.7|21283.7|21302.3|21277.3|0
1747378200000|2025-05-16 06:50:00|21302|21277|21299.4|21274.4|21303.9|21278.9|21294.7|21269.7|0
1747378500000|2025-05-16 06:55:00|21299|21274|21300.5|21275.5|21301.5|21276.5|21296.3|21271.3|0
1747378800000|2025-05-16 07:00:00|21300.9|21275.9|21312.5|21287.5|21313.2|21288.2|21293|21268|0
1747379100000|2025-05-16 07:05:00|21312.4|21287.4|21311.9|21286.9|21316.9|21291.9|21311.7|21286.7|0
1747379400000|2025-05-16 07:10:00|21311.5|21286.5|21326.3|21301.3|21326.8|21301.8|21308.4|21283.4|0
1747379700000|2025-05-16 07:15:00|21326.4|21301.4|21325.8|21300.8|21332.9|21307.9|21322.5|21297.5|0
1747380000000|2025-05-16 07:20:00|21325.7|21300.7|21332.9|21307.9|21336|21311|21324|21299|0
1747380300000|2025-05-16 07:25:00|21333|21308|21347.8|21322.8|21347.8|21322.8|21332.5|21307.5|0
1747380600000|2025-05-16 07:30:00|21348|21323|21351.7|21326.7|21362.3|21337.3|21344.2|21319.2|0
1747380900000|2025-05-16 07:35:00|21351.3|21326.3|21359.8|21334.8|21363.8|21338.8|21347.3|21322.3|0
1747381200000|2025-05-16 07:40:00|21359.5|21334.5|21362.2|21337.2|21366.3|21341.3|21358.2|21333.2|0
1747381500000|2025-05-16 07:45:00|21361.3|21336.3|21366.5|21341.5|21373|21348|21357.8|21332.8|0
1747381800000|2025-05-16 07:50:00|21367.2|21342.2|21372|21347|21375.5|21350.5|21366|21341|0
1747382100000|2025-05-16 07:55:00|21371.8|21346.8|21373.7|21348.7|21387|21362|21371.8|21346.8|0
1747382400000|2025-05-16 08:00:00|21374|21349|21377.8|21352.8|21384.5|21359.5|21370.2|21345.2|0
1747382700000|2025-05-16 08:05:00|21380|21355|21390.5|21365.5|21401.4|21376.4|21378|21353|0
1747383000000|2025-05-16 08:10:00|21390.3|21365.3|21397.9|21372.9|21401.5|21376.5|21386.5|21361.5|0
1747383300000|2025-05-16 08:15:00|21397.7|21372.7|21385.8|21360.8|21402.5|21377.5|21385|21360|0
1747383600000|2025-05-16 08:20:00|21385.9|21360.9|21387.3|21362.3|21393.8|21368.8|21384.5|21359.5|0
1747383900000|2025-05-16 08:25:00|21387|21362|21395.7|21370.7|21396.5|21371.5|21385.9|21360.9|0
1747384200000|2025-05-16 08:30:00|21396.4|21371.4|21397.8|21372.8|21398.3|21373.3|21388|21363|0
1747384500000|2025-05-16 08:35:00|21397.7|21372.7|21386.8|21361.8|21408|21383|21386.8|21361.8|0
1747384800000|2025-05-16 08:40:00|21387.2|21362.2|21389|21364|21389.2|21364.2|21379.8|21354.8|0
1747385100000|2025-05-16 08:45:00|21389.3|21364.3|21383.5|21358.5|21390.3|21365.3|21383.5|21358.5|0
1747385400000|2025-05-16 08:50:00|21383.7|21358.7|21398.9|21373.9|21404.4|21379.4|21381.7|21356.7|0
1747385700000|2025-05-16 08:55:00|21399|21374|21391.9|21366.9|21399.2|21374.2|21389.2|21364.2|0
1747386000000|2025-05-16 09:00:00|21392.5|21367.5|21385.5|21360.5|21399|21374|21382|21357|0
1747386300000|2025-05-16 09:05:00|21385|21360|21386.5|21361.5|21386.5|21361.5|21381.4|21356.4|0
1747386600000|2025-05-16 09:10:00|21386|21361|21389.7|21364.7|21390|21365|21382.2|21357.2|0
1747386900000|2025-05-16 09:15:00|21389.5|21364.5|21386.3|21361.3|21389.5|21364.5|21380.5|21355.5|0
1747387200000|2025-05-16 09:20:00|21385.7|21360.7|21392.2|21367.2|21395.5|21370.5|21383.4|21358.4|0
1747387500000|2025-05-16 09:25:00|21392|21367|21390.8|21365.8|21398.2|21373.2|21388.7|21363.7|0
1747387800000|2025-05-16 09:30:00|21389.8|21364.8|21383.3|21358.3|21391.3|21366.3|21381.7|21356.7|0
1747388100000|2025-05-16 09:35:00|21383.2|21358.2|21380.9|21355.9|21384.3|21359.3|21378.8|21353.8|0
1747388400000|2025-05-16 09:40:00|21380.8|21355.8|21375.9|21350.9|21384.5|21359.5|21375|21350|0
1747388700000|2025-05-16 09:45:00|21376.5|21351.5|21371.3|21346.3|21382.3|21357.3|21370|21345|0
1747389000000|2025-05-16 09:50:00|21373.3|21348.3|21374.4|21349.4|21381.4|21356.4|21369.9|21344.9|0
1747389300000|2025-05-16 09:55:00|21374.8|21349.8|21371|21346|21380.8|21355.8|21369.4|21344.4|0
1747389600000|2025-05-16 10:00:00|21370|21345|21366.5|21341.5|21371.8|21346.8|21365.9|21340.9|0
1747389900000|2025-05-16 10:05:00|21366.7|21341.7|21365.5|21340.5|21369.3|21344.3|21362|21337|0
1747390200000|2025-05-16 10:10:00|21365.7|21340.7|21367.9|21342.9|21371.3|21346.3|21365.7|21340.7|0
1747390500000|2025-05-16 10:15:00|21367.4|21342.4|21378|21353|21380.7|21355.7|21364|21339|0
1747390800000|2025-05-16 10:20:00|21377.8|21352.8|21388.9|21363.9|21389.7|21364.7|21376|21351|0
1747391100000|2025-05-16 10:25:00|21389|21364|21381|21356|21389.4|21364.4|21377.2|21352.2|0
1747391400000|2025-05-16 10:30:00|21381.2|21356.2|21388.9|21363.9|21391.7|21366.7|21380|21355|0
1747391700000|2025-05-16 10:35:00|21389|21364|21387.3|21362.3|21389.3|21364.3|21381|21356|0
1747392000000|2025-05-16 10:40:00|21387.4|21362.4|21391.9|21366.9|21395.9|21370.9|21384.9|21359.9|0
1747392300000|2025-05-16 10:45:00|21394|21369|21394|21369|21401.5|21376.5|21393.4|21368.4|0
1747392600000|2025-05-16 10:50:00|21393.2|21368.2|21386|21361|21393.5|21368.5|21385.7|21360.7|0
1747392900000|2025-05-16 10:55:00|21385.9|21360.9|21389.3|21364.3|21391.8|21366.8|21383.7|21358.7|0
1747393200000|2025-05-16 11:00:00|21388.5|21363.5|21397.5|21372.5|21398|21373|21380.7|21355.7|0
1747393500000|2025-05-16 11:05:00|21397|21372|21380.9|21355.9|21397|21372|21379.8|21354.8|0
1747393800000|2025-05-16 11:10:00|21381|21356|21389.3|21364.3|21389.8|21364.8|21381|21356|0
1747394100000|2025-05-16 11:15:00|21389.4|21364.4|21398.5|21373.5|21402|21377|21386.7|21361.7|0
1747394400000|2025-05-16 11:20:00|21398.8|21373.8|21405.5|21380.5|21406.2|21381.2|21396.3|21371.3|0
1747394700000|2025-05-16 11:25:00|21405.4|21380.4|21411|21386|21417.2|21392.2|21404.4|21379.4|0
1747395000000|2025-05-16 11:30:00|21410.9|21385.9|21397.3|21372.3|21414.4|21389.4|21394.4|21369.4|0
1747395300000|2025-05-16 11:35:00|21396|21371|21397.2|21372.2|21401.7|21376.7|21395.5|21370.5|0
1747395600000|2025-05-16 11:40:00|21397.3|21372.3|21397.3|21372.3|21402.3|21377.3|21396|21371|0
1747395900000|2025-05-16 11:45:00|21397|21372|21405.9|21380.9|21409.2|21384.2|21395.8|21370.8|0
1747396200000|2025-05-16 11:50:00|21405.7|21380.7|21413.4|21388.4|21414|21389|21403.5|21378.5|0
1747396500000|2025-05-16 11:55:00|21413.7|21388.7|21411.9|21386.9|21414.9|21389.9|21405.8|21380.8|0
1747396800000|2025-05-16 12:00:00|21412.8|21387.8|21406.8|21381.8|21416.5|21391.5|21402.7|21377.7|0
1747397100000|2025-05-16 12:05:00|21405.7|21380.7|21414.3|21389.3|21416|21391|21404.3|21379.3|0
1747397400000|2025-05-16 12:10:00|21414.5|21389.5|21423.7|21398.7|21424.2|21399.2|21412.3|21387.3|0
1747397700000|2025-05-16 12:15:00|21422.8|21397.8|21428.9|21403.9|21430.9|21405.9|21418.7|21393.7|0
1747398000000|2025-05-16 12:20:00|21428.8|21403.8|21428.4|21403.4|21432.3|21407.3|21421.4|21396.4|0
1747398300000|2025-05-16 12:25:00|21428.3|21403.3|21426.8|21401.8|21429.7|21404.7|21420.2|21395.2|0
1747398600000|2025-05-16 12:30:00|21426.5|21401.5|21401.2|21376.2|21429.9|21404.9|21399.2|21374.2|0
1747398900000|2025-05-16 12:35:00|21400.8|21375.8|21389.3|21364.3|21403.2|21378.2|21386|21361|0
1747399200000|2025-05-16 12:40:00|21388.5|21363.5|21384|21359|21397.4|21372.4|21381.8|21356.8|0
1747399500000|2025-05-16 12:45:00|21383.3|21358.3|21384.8|21359.8|21388.9|21363.9|21378.4|21353.4|0
1747399800000|2025-05-16 12:50:00|21385.5|21360.5|21373.2|21348.2|21388.5|21363.5|21370.9|21345.9|0
1747400100000|2025-05-16 12:55:00|21373|21348|21370.5|21345.5|21377|21352|21366.2|21341.2|0
1747400400000|2025-05-16 13:00:00|21370.8|21345.8|21377.2|21352.2|21377.9|21352.9|21356|21331|0
1747400700000|2025-05-16 13:05:00|21376.5|21351.5|21390|21365|21390.9|21365.9|21375.8|21350.8|0
1747401000000|2025-05-16 13:10:00|21389.3|21364.3|21392.2|21367.2|21395.3|21370.3|21385.8|21360.8|0
1747401300000|2025-05-16 13:15:00|21393.3|21368.3|21401|21376|21406.7|21381.7|21393.3|21368.3|0
1747401600000|2025-05-16 13:20:00|21400.2|21375.2|21405.3|21380.3|21410.4|21385.4|21390.8|21365.8|0
1747401900000|2025-05-16 13:25:00|21387.7|21362.7|21401|21376|21434.3|21409.3|21376|21351|0
1747402200000|2025-05-16 13:30:00|21399.3|21374.3|21359|21334|21399.3|21374.3|21351.5|21326.5|0
1747402500000|2025-05-16 13:35:00|21358.2|21333.2|21369.3|21344.3|21375.3|21350.3|21335.3|21310.3|0
1747402800000|2025-05-16 13:40:00|21368.5|21343.5|21346.8|21321.8|21370|21345|21321.9|21296.9|0
1747403100000|2025-05-16 13:45:00|21344.5|21319.5|21369.8|21344.8|21370.3|21345.3|21342.4|21317.4|0
1747403400000|2025-05-16 13:50:00|21368.8|21343.8|21354.7|21329.7|21377.3|21352.3|21351.8|21326.8|0
1747403700000|2025-05-16 13:55:00|21352.5|21327.5|21366.2|21341.2|21376|21351|21346.9|21321.9|0
1747404000000|2025-05-16 14:00:00|21336.7|21311.7|21364.5|21339.5|21370|21345|21325.9|21300.9|0
1747404300000|2025-05-16 14:05:00|21369.7|21344.7|21363|21338|21378.4|21353.4|21336|21311|0
1747404600000|2025-05-16 14:10:00|21364|21339|21355.3|21330.3|21367.5|21342.5|21335.6|21310.6|0
1747404900000|2025-05-16 14:15:00|21353.8|21328.8|21388.1|21363.1|21388.5|21363.5|21347.5|21322.5|0
1747405200000|2025-05-16 14:20:00|21387.9|21362.9|21371.7|21346.7|21389.8|21364.8|21361.4|21336.4|0
1747405500000|2025-05-16 14:25:00|21372|21347|21346.4|21321.4|21386.7|21361.7|21343|21318|0
1747405800000|2025-05-16 14:30:00|21345.4|21320.4|21327.5|21302.5|21348|21323|21316|21291|0
1747406100000|2025-05-16 14:35:00|21325|21300|21311.2|21286.2|21325|21300|21303.2|21278.2|0
1747406400000|2025-05-16 14:40:00|21309|21284|21259.8|21234.8|21310.6|21285.6|21256.6|21231.6|0
1747406700000|2025-05-16 14:45:00|21258.8|21233.8|21309.8|21284.8|21311.2|21286.2|21257.1|21232.1|0
1747407000000|2025-05-16 14:50:00|21309.6|21284.6|21326.7|21301.7|21326.7|21301.7|21308.7|21283.7|0
1747407300000|2025-05-16 14:55:00|21328.7|21303.7|21323.3|21298.3|21337.6|21312.6|21309.9|21284.9|0
1747407600000|2025-05-16 15:00:00|21324.5|21299.5|21313.9|21288.9|21338.6|21313.6|21312.6|21287.6|0
1747407900000|2025-05-16 15:05:00|21313.8|21288.8|21308|21283|21332.4|21307.4|21308|21283|0
1747408200000|2025-05-16 15:10:00|21309.9|21284.9|21331.4|21306.4|21340.4|21315.4|21309.9|21284.9|0
1747408500000|2025-05-16 15:15:00|21329.9|21304.9|21325.9|21300.9|21341.5|21316.5|21318.5|21293.5|0
1747408800000|2025-05-16 15:20:00|21327|21302|21318.6|21293.6|21331.3|21306.3|21310.9|21285.9|0
1747409100000|2025-05-16 15:25:00|21319.4|21294.4|21334.5|21309.5|21334.6|21309.6|21318.3|21293.3|0
1747409400000|2025-05-16 15:30:00|21335.5|21310.5|21357.2|21332.2|21364.8|21339.8|21335.5|21310.5|0
1747409700000|2025-05-16 15:35:00|21356.5|21331.5|21352|21327|21360|21335|21345.3|21320.3|0
1747410000000|2025-05-16 15:40:00|21351.3|21326.3|21364.8|21339.8|21374.6|21349.6|21351.3|21326.3|0
1747410300000|2025-05-16 15:45:00|21366.2|21341.2|21357.4|21332.4|21369.8|21344.8|21353.8|21328.8|0
1747410600000|2025-05-16 15:50:00|21357.8|21332.8|21357.4|21332.4|21363.4|21338.4|21338.5|21313.5|0
1747410900000|2025-05-16 15:55:00|21358.5|21333.5|21346|21321|21358.5|21333.5|21341.1|21316.1|0
1747411200000|2025-05-16 16:00:00|21345.6|21320.6|21362.1|21337.1|21368.9|21343.9|21340.1|21315.1|0
1747411500000|2025-05-16 16:05:00|21362.9|21337.9|21361.3|21336.3|21371.5|21346.5|21359.3|21334.3|0
1747411800000|2025-05-16 16:10:00|21358.7|21333.7|21365.2|21340.2|21367.2|21342.2|21351.5|21326.5|0
1747412100000|2025-05-16 16:15:00|21365.7|21340.7|21365.5|21340.5|21381|21356|21364.2|21339.2|0
1747412400000|2025-05-16 16:20:00|21368.4|21343.4|21376|21351|21383.7|21358.7|21366.9|21341.9|0
1747412700000|2025-05-16 16:25:00|21376.3|21351.3|21367.8|21342.8|21379.8|21354.8|21363|21338|0
1747413000000|2025-05-16 16:30:00|21366.5|21341.5|21356.6|21331.6|21377.9|21352.9|21355.6|21330.6|0
1747413300000|2025-05-16 16:35:00|21356.9|21331.9|21363.6|21338.6|21365.6|21340.6|21356.3|21331.3|0
1747413600000|2025-05-16 16:40:00|21364.4|21339.4|21357.9|21332.9|21370.1|21345.1|21349.9|21324.9|0
1747413900000|2025-05-16 16:45:00|21358.4|21333.4|21348.1|21323.1|21364.9|21339.9|21348.1|21323.1|0
1747414200000|2025-05-16 16:50:00|21350.3|21325.3|21371.4|21346.4|21375.8|21350.8|21350.3|21325.3|0
1747414500000|2025-05-16 16:55:00|21372.3|21347.3|21362|21337|21379.6|21354.6|21361.4|21336.4|0
1747414800000|2025-05-16 17:00:00|21360.3|21335.3|21370.2|21345.2|21374.1|21349.1|21352.9|21327.9|0
1747415100000|2025-05-16 17:05:00|21370.4|21345.4|21373.6|21348.6|21375.7|21350.7|21363.3|21338.3|0
1747415400000|2025-05-16 17:10:00|21374.9|21349.9|21382.5|21357.5|21384|21359|21363.7|21338.7|0
1747415700000|2025-05-16 17:15:00|21382|21357|21395.5|21370.5|21398.4|21373.4|21378.9|21353.9|0
1747416000000|2025-05-16 17:20:00|21394.5|21369.5|21389.4|21364.4|21398.5|21373.5|21382.1|21357.1|0
1747416300000|2025-05-16 17:25:00|21390|21365|21391.9|21366.9|21393.2|21368.2|21388.2|21363.2|0
1747416600000|2025-05-16 17:30:00|21395.4|21370.4|21406.6|21381.6|21409.2|21384.2|21392.9|21367.9|0
1747416900000|2025-05-16 17:35:00|21407.2|21382.2|21398.4|21373.4|21412.9|21387.9|21398.4|21373.4|0
1747417200000|2025-05-16 17:40:00|21397.3|21372.3|21390.8|21365.8|21399.6|21374.6|21384.6|21359.6|0
1747417500000|2025-05-16 17:45:00|21390.5|21365.5|21385.8|21360.8|21393.8|21368.8|21384.8|21359.8|0
1747417800000|2025-05-16 17:50:00|21386.5|21361.5|21376.3|21351.3|21390.2|21365.2|21374|21349|0
1747418100000|2025-05-16 17:55:00|21377.7|21352.7|21380.6|21355.6|21384.5|21359.5|21370.5|21345.5|0
1747418400000|2025-05-16 18:00:00|21379.2|21354.2|21382.5|21357.5|21389.6|21364.6|21372.5|21347.5|0
1747418700000|2025-05-16 18:05:00|21382.7|21357.7|21375.5|21350.5|21383.9|21358.9|21370.4|21345.4|0
1747419000000|2025-05-16 18:10:00|21375|21350|21389.4|21364.4|21393.6|21368.6|21371.3|21346.3|0
1747419300000|2025-05-16 18:15:00|21388.6|21363.6|21389.4|21364.4|21394.8|21369.8|21380.8|21355.8|0
1747419600000|2025-05-16 18:20:00|21389.5|21364.5|21396.1|21371.1|21398.5|21373.5|21386.5|21361.5|0
1747419900000|2025-05-16 18:25:00|21395.7|21370.7|21392.3|21367.3|21401.5|21376.5|21389.2|21364.2|0
1747420200000|2025-05-16 18:30:00|21392.4|21367.4|21399.1|21374.1|21400.1|21375.1|21387.1|21362.1|0
1747420500000|2025-05-16 18:35:00|21399.2|21374.2|21405.1|21380.1|21407.2|21382.2|21393.7|21368.7|0
1747420800000|2025-05-16 18:40:00|21406.9|21381.9|21411.9|21386.9|21417.7|21392.7|21401.9|21376.9|0
1747421100000|2025-05-16 18:45:00|21412.2|21387.2|21415.2|21390.2|21421.2|21396.2|21412.2|21387.2|0
1747421400000|2025-05-16 18:50:00|21414.6|21389.6|21418.9|21393.9|21425.2|21400.2|21409.9|21384.9|0
1747421700000|2025-05-16 18:55:00|21418.7|21393.7|21409.2|21384.2|21424.4|21399.4|21407.3|21382.3|0
1747422000000|2025-05-16 19:00:00|21410.1|21385.1|21420.5|21395.5|21422.7|21397.7|21408.7|21383.7|0
1747422300000|2025-05-16 19:05:00|21420.2|21395.2|21427.5|21402.5|21437.6|21412.6|21420.2|21395.2|0
1747422600000|2025-05-16 19:10:00|21428.6|21403.6|21429.8|21404.8|21432.5|21407.5|21423.3|21398.3|0
1747422900000|2025-05-16 19:15:00|21429.6|21404.6|21428.6|21403.6|21433.6|21408.6|21419.1|21394.1|0
1747423200000|2025-05-16 19:20:00|21426.9|21401.9|21427.9|21402.9|21429|21404|21419.4|21394.4|0
1747423500000|2025-05-16 19:25:00|21428.3|21403.3|21428.1|21403.1|21432.6|21407.6|21421|21396|0
1747423800000|2025-05-16 19:30:00|21428.3|21403.3|21412.5|21387.5|21428.3|21403.3|21409.2|21384.2|0
1747424100000|2025-05-16 19:35:00|21412.4|21387.4|21402.5|21377.5|21416.8|21391.8|21399|21374|0
1747424400000|2025-05-16 19:40:00|21404|21379|21402.7|21377.7|21414.7|21389.7|21398.2|21373.2|0
1747424700000|2025-05-16 19:45:00|21401.9|21376.9|21424.5|21399.5|21430.9|21405.9|21396|21371|0
1747425000000|2025-05-16 19:50:00|21428.8|21403.8|21424.8|21399.8|21436.1|21411.1|21418.4|21393.4|0
1747425300000|2025-05-16 19:55:00|21435|21410|21439.9|21414.9|21443.1|21418.1|21419.9|21394.9|0
1747425600000|2025-05-16 20:00:00|21436.8|21411.8|21434.8|21409.8|21440.8|21415.8|21420.6|21395.6|0
1747425900000|2025-05-16 20:05:00|21433.1|21408.1|21425.8|21400.8|21435.3|21410.3|21424.6|21399.6|0
1747426200000|2025-05-16 20:10:00|21426.1|21401.1|21427.8|21402.8|21428.8|21403.8|21422.1|21397.1|0
1747426500000|2025-05-16 20:15:00|21426.9|21401.9|21424.7|21399.7|21428.9|21403.9|21420.3|21395.3|0
1747426800000|2025-05-16 20:20:00|21424.9|21399.9|21433.5|21408.5|21436.5|21411.5|21424.9|21399.9|0
1747427100000|2025-05-16 20:25:00|21433.2|21408.2|21433.2|21408.2|21437|21412|21429.9|21404.9|0
1747427400000|2025-05-16 20:30:00|21433.8|21408.8|21434.3|21409.3|21435.3|21410.3|21432.1|21407.1|0
1747427700000|2025-05-16 20:35:00|21434.1|21409.1|21430.3|21405.3|21435.6|21410.6|21429.8|21404.8|0
1747428000000|2025-05-16 20:40:00|21429.8|21404.8|21428.1|21403.1|21432.3|21407.3|21418.8|21393.8|0
1747428300000|2025-05-16 20:45:00|21427.1|21402.1|21389.6|21364.6|21427.1|21402.1|21386.6|21361.6|0
1747428600000|2025-05-16 20:50:00|21390.6|21365.6|21324.1|21299.1|21390.6|21365.6|21318.6|21293.6|0
1747428900000|2025-05-16 20:55:00|21323.8|21298.8|21338.5|21313.5|21361.6|21336.6|21316.1|21291.1|0
1747465200000|2025-05-17 07:00:00|21326.4|21301.4|21296|21271|21326.4|21301.4|21289.5|21264.5|0
1747465500000|2025-05-17 07:05:00|21283.5|21258.5|21129.1|21104.1|21283.5|21258.5|21129.1|21104.1|0
1747465800000|2025-05-17 07:10:00|21130.1|21105.1|21219.8|21194.8|21219.8|21194.8|21130.1|21105.1|0
1747466100000|2025-05-17 07:15:00|21220|21195|21220.9|21195.9|21222.1|21197.1|21220|21195|0
1747466400000|2025-05-17 07:20:00|21220|21195|21206.8|21181.8|21220|21195|21206.8|21181.8|0
1747466700000|2025-05-17 07:25:00|21206.4|21181.4|21206.4|21181.4|21206.4|21181.4|21206.4|21181.4|0
1747467000000|2025-05-17 07:30:00|21206.7|21181.7|21204.5|21179.5|21206.7|21181.7|21204.5|21179.5|0
1747467300000|2025-05-17 07:35:00|21216.9|21191.9|21249.1|21224.1|21249.1|21224.1|21216.9|21191.9|0
1747467600000|2025-05-17 07:40:00|21247|21222|21222.4|21197.4|21247|21222|21222.4|21197.4|0
1747467900000|2025-05-17 07:45:00|21209.9|21184.9|21171.8|21146.8|21209.9|21184.9|21166.8|21141.8|0
1747468200000|2025-05-17 07:50:00|21173|21148|21185.7|21160.7|21185.7|21160.7|21173|21148|0
1747468500000|2025-05-17 07:55:00|21173.2|21148.2|21147.5|21122.5|21173.2|21148.2|21147.5|21122.5|0
1747468800000|2025-05-17 08:00:00|21149.6|21124.6|21152|21127|21162.2|21137.2|21149.6|21124.6|0
1747469100000|2025-05-17 08:05:00|21153.9|21128.9|21185.2|21160.2|21197.3|21172.3|21153.9|21128.9|0
1747469400000|2025-05-17 08:10:00|21180.3|21155.3|21200|21175|21200|21175|21180.3|21155.3|0
1747469700000|2025-05-17 08:15:00|21199.4|21174.4|21220.7|21195.7|21227.9|21202.9|21199.4|21174.4|0
1747470000000|2025-05-17 08:20:00|21208.2|21183.2|21203|21178|21208.2|21183.2|21202.4|21177.4|0
1747470300000|2025-05-17 08:25:00|21202.5|21177.5|21227.5|21202.5|21227.5|21202.5|21202.5|21177.5|0
1747470600000|2025-05-17 08:30:00|21215|21190|21197.6|21172.6|21215|21190|21196.5|21171.5|0
1747471200000|2025-05-17 08:40:00|21191.6|21166.6|21191.6|21166.6|21191.6|21166.6|21191.6|21166.6|0
1747471500000|2025-05-17 08:45:00|21185.6|21160.6|21180.5|21155.5|21188|21163|21162.1|21137.1|0
1747471800000|2025-05-17 08:50:00|21181.7|21156.7|21182.9|21157.9|21182.9|21157.9|21181.7|21156.7|0
1747472100000|2025-05-17 08:55:00|21187.1|21162.1|21138.1|21113.1|21187.1|21162.1|21138.1|21113.1|0
1747472400000|2025-05-17 09:00:00|21139.3|21114.3|21171.7|21146.7|21171.7|21146.7|21128|21103|0
1747472700000|2025-05-17 09:05:00|21170.5|21145.5|21170.5|21145.5|21170.5|21145.5|21170.5|21145.5|0
1747473000000|2025-05-17 09:10:00|21182.7|21157.7|21194.8|21169.8|21194.8|21169.8|21182.7|21157.7|0
1747473600000|2025-05-17 09:20:00|21182.7|21157.7|21152.8|21127.8|21182.7|21157.7|21152.8|21127.8|0
1747473900000|2025-05-17 09:25:00|21153.5|21128.5|21156.1|21131.1|21156.1|21131.1|21153.5|21128.5|0
1747474200000|2025-05-17 09:30:00|21156.6|21131.6|21144.5|21119.5|21157.7|21132.7|21144.5|21119.5|0
1747474500000|2025-05-17 09:35:00|21157|21132|21169.8|21144.8|21169.8|21144.8|21157|21132|0
1747474800000|2025-05-17 09:40:00|21170.3|21145.3|21170.3|21145.3|21170.3|21145.3|21170.3|21145.3|0
1747475100000|2025-05-17 09:45:00|21158.1|21133.1|21163.9|21138.9|21163.9|21138.9|21158.1|21133.1|0
1747475400000|2025-05-17 09:50:00|21157.6|21132.6|21157.6|21132.6|21157.6|21132.6|21157.6|21132.6|0
1747476000000|2025-05-17 10:00:00|21158.7|21133.7|21159.9|21134.9|21159.9|21134.9|21158.7|21133.7|0
1747476300000|2025-05-17 10:05:00|21160.9|21135.9|21162.2|21137.2|21162.2|21137.2|21160.9|21135.9|0
1747476600000|2025-05-17 10:10:00|21162.6|21137.6|21150.4|21125.4|21162.6|21137.6|21150.4|21125.4|0
1747476900000|2025-05-17 10:15:00|21150.2|21125.2|21151.2|21126.2|21151.2|21126.2|21150.2|21125.2|0
1747477200000|2025-05-17 10:20:00|21152.4|21127.4|21152.4|21127.4|21152.4|21127.4|21152.4|21127.4|0
1747477500000|2025-05-17 10:25:00|21155|21130|21181.8|21156.8|21181.8|21156.8|21155|21130|0
1747477800000|2025-05-17 10:30:00|21189|21164|21186.7|21161.7|21192.9|21167.9|21185.7|21160.7|0
1747478100000|2025-05-17 10:35:00|21185.8|21160.8|21186.8|21161.8|21186.8|21161.8|21185.8|21160.8|0
1747478400000|2025-05-17 10:40:00|21184.4|21159.4|21184.4|21159.4|21184.4|21159.4|21184.4|21159.4|0
1747478700000|2025-05-17 10:45:00|21172.3|21147.3|21172|21147|21172.3|21147.3|21172|21147|0
1747479300000|2025-05-17 10:55:00|21170.9|21145.9|21170.9|21145.9|21170.9|21145.9|21170.9|21145.9|0
1747479600000|2025-05-17 11:00:00|21172.1|21147.1|21172.1|21147.1|21172.1|21147.1|21172.1|21147.1|0
1747480200000|2025-05-17 11:10:00|21184.2|21159.2|21199.5|21174.5|21199.5|21174.5|21181.6|21156.6|0
1747480500000|2025-05-17 11:15:00|21189|21164|21192.1|21167.1|21192.1|21167.1|21189|21164|0
1747480800000|2025-05-17 11:20:00|21204.2|21179.2|21203|21178|21204.2|21179.2|21203|21178|0
1747481100000|2025-05-17 11:25:00|21206.8|21181.8|21260.9|21235.9|21280.5|21255.5|21206.8|21181.8|0
1747481400000|2025-05-17 11:30:00|21273.4|21248.4|21268.7|21243.7|21317.2|21292.2|21264.9|21239.9|0
1747481700000|2025-05-17 11:35:00|21281.2|21256.2|21336.8|21306.8|21361.7|21331.7|21281.2|21256.2|0
1747482000000|2025-05-17 11:40:00|21335.3|21305.3|21326.5|21296.5|21351|21321|21326.5|21296.5|0
1747482300000|2025-05-17 11:45:00|21321.4|21291.4|21302.5|21272.5|21321.4|21291.4|21302.5|21272.5|0
1747482600000|2025-05-17 11:50:00|21287.5|21257.5|21291.7|21261.7|21297.6|21267.6|21287.5|21257.5|0
1747483200000|2025-05-17 12:00:00|21291.2|21261.2|21289.7|21259.7|21291.2|21261.2|21289.7|21259.7|0
1747483500000|2025-05-17 12:05:00|21274.7|21244.7|21194.8|21164.8|21281.5|21251.5|21175.4|21145.4|0
1747483800000|2025-05-17 12:10:00|21209.7|21179.7|21203.7|21173.7|21209.7|21179.7|21193.1|21163.1|0
1747484100000|2025-05-17 12:15:00|21205.4|21175.4|21259.7|21229.7|21259.7|21229.7|21205.4|21175.4|0
1747484400000|2025-05-17 12:20:00|21258.2|21228.2|21265.6|21235.6|21300.4|21270.4|21253.1|21223.1|0
1747484700000|2025-05-17 12:25:00|21263.1|21233.1|21260.9|21230.9|21263.1|21233.1|21258.6|21228.6|0
1747485000000|2025-05-17 12:30:00|21254.1|21224.1|21251|21221|21254.1|21224.1|21249.6|21219.6|0
1747485300000|2025-05-17 12:35:00|21248|21218|21248|21218|21248|21218|21248|21218|0
1747485600000|2025-05-17 12:40:00|21245.1|21215.1|21210.9|21180.9|21245.1|21215.1|21210.9|21180.9|0
1747485900000|2025-05-17 12:45:00|21225.4|21195.4|21212.1|21182.1|21226.7|21196.7|21212.1|21182.1|0
1747486200000|2025-05-17 12:50:00|21212.6|21182.6|21215.2|21185.2|21215.2|21185.2|21197.6|21167.6|0
1747486800000|2025-05-17 13:00:00|21219.6|21189.6|21225.7|21195.7|21225.7|21195.7|21219.6|21189.6|0
1747487100000|2025-05-17 13:05:00|21226.8|21196.8|21244.6|21214.6|21244.6|21214.6|21226.8|21196.8|0
1747487700000|2025-05-17 13:15:00|21259.1|21229.1|21259.1|21229.1|21259.1|21229.1|21259.1|21229.1|0
1747488000000|2025-05-17 13:20:00|21245.6|21215.6|21245.6|21215.6|21245.6|21215.6|21245.6|21215.6|0
1747488300000|2025-05-17 13:25:00|21231|21201|21231|21201|21231|21201|21231|21201|0
1747488600000|2025-05-17 13:30:00|21229.7|21199.7|21229.7|21199.7|21229.7|21199.7|21229.7|21199.7|0
1747488900000|2025-05-17 13:35:00|21232.7|21202.7|21232.7|21202.7|21232.7|21202.7|21232.7|21202.7|0
1747489200000|2025-05-17 13:40:00|21231.2|21201.2|21235.7|21205.7|21235.7|21205.7|21231.2|21201.2|0
1747489800000|2025-05-17 13:50:00|21243.3|21213.3|21243.3|21213.3|21243.3|21213.3|21243.3|21213.3|0
1747490700000|2025-05-17 14:05:00|21241.8|21211.8|21215.2|21185.2|21241.8|21211.8|21215.2|21185.2|0
1747491000000|2025-05-17 14:10:00|21213.2|21183.2|21213.2|21183.2|21213.2|21183.2|21213.2|21183.2|0
1747491300000|2025-05-17 14:15:00|21210.7|21180.7|21210.7|21180.7|21210.7|21180.7|21210.7|21180.7|0
1747491600000|2025-05-17 14:20:00|21210.3|21180.3|21210.3|21180.3|21210.3|21180.3|21210.3|21180.3|0
1747491900000|2025-05-17 14:25:00|21211.6|21181.6|21210.2|21180.2|21211.6|21181.6|21210.2|21180.2|0
1747492200000|2025-05-17 14:30:00|21218.9|21188.9|21218.9|21188.9|21218.9|21188.9|21218.9|21188.9|0
1747492800000|2025-05-17 14:40:00|21233.9|21203.9|21274.8|21244.8|21300.7|21270.7|21233.9|21203.9|0
1747493100000|2025-05-17 14:45:00|21289.8|21259.8|21243.9|21213.9|21289.8|21259.8|21229.2|21199.2|0
1747493700000|2025-05-17 14:55:00|21229|21199|21227.9|21197.9|21229|21199|21227.9|21197.9|0
1747494000000|2025-05-17 15:00:00|21228.9|21198.9|21231.8|21201.8|21231.8|21201.8|21228.9|21198.9|0
1747494300000|2025-05-17 15:05:00|21217.3|21187.3|21226.9|21196.9|21226.9|21196.9|21212.4|21182.4|0
1747495500000|2025-05-17 15:25:00|21212.4|21182.4|21222.4|21192.4|21222.4|21192.4|21212.4|21182.4|0
1747496400000|2025-05-17 15:40:00|21223.2|21193.2|21223.2|21193.2|21223.2|21193.2|21223.2|21193.2|0
1747497300000|2025-05-17 15:55:00|21227.1|21197.1|21228.4|21198.4|21228.4|21198.4|21227.1|21197.1|0
1747497900000|2025-05-17 16:05:00|21213.8|21183.8|21208|21178|21213.8|21183.8|21208|21178|0
1747498200000|2025-05-17 16:10:00|21206.6|21176.6|21205.6|21175.6|21206.6|21176.6|21205.6|21175.6|0
1747498500000|2025-05-17 16:15:00|21204.2|21174.2|21205.9|21175.9|21205.9|21175.9|21204.2|21174.2|0
1747498800000|2025-05-17 16:20:00|21206.3|21176.3|21219.7|21189.7|21219.7|21189.7|21206.3|21176.3|0
1747499400000|2025-05-17 16:30:00|21220.9|21190.9|21220.9|21190.9|21220.9|21190.9|21220.9|21190.9|0
1747500300000|2025-05-17 16:45:00|21222.4|21192.4|21207.9|21177.9|21222.4|21192.4|21207.9|21177.9|0
1747500600000|2025-05-17 16:50:00|21206.9|21176.9|21191.9|21161.9|21206.9|21176.9|21191.9|21161.9|0
1747500900000|2025-05-17 16:55:00|21206.8|21176.8|21206.8|21176.8|21206.8|21176.8|21206.8|21176.8|0
1747501800000|2025-05-17 17:10:00|21221.8|21191.8|21287.6|21257.6|21292.4|21262.4|21221.8|21191.8|0
1747502100000|2025-05-17 17:15:00|21302.6|21272.6|21269.4|21239.4|21302.6|21272.6|21269.4|21239.4|0
1747502400000|2025-05-17 17:20:00|21268|21238|21255.3|21225.3|21282.5|21252.5|21253|21223|0
1747502700000|2025-05-17 17:25:00|21253.3|21223.3|21253.3|21223.3|21253.3|21223.3|21253.3|21223.3|0
1747503000000|2025-05-17 17:30:00|21238.7|21208.7|21240.6|21210.6|21241.6|21211.6|21238.7|21208.7|0
1747503300000|2025-05-17 17:35:00|21255.5|21225.5|21265.6|21235.6|21266.5|21236.5|21255.5|21225.5|0
1747503600000|2025-05-17 17:40:00|21272.2|21242.2|21268|21238|21272.2|21242.2|21268|21238|0
1747504200000|2025-05-17 17:50:00|21264.2|21234.2|21264.2|21234.2|21264.2|21234.2|21264.2|21234.2|0
1747504800000|2025-05-17 18:00:00|21275.1|21245.1|21275.1|21245.1|21275.1|21245.1|21275.1|21245.1|0
1747505100000|2025-05-17 18:05:00|21260.6|21230.6|21252.6|21222.6|21267.2|21237.2|21252.6|21222.6|0
1747505400000|2025-05-17 18:10:00|21251.5|21221.5|21258.4|21228.4|21258.4|21228.4|21251.5|21221.5|0
1747505700000|2025-05-17 18:15:00|21243.8|21213.8|21246.5|21216.5|21246.5|21216.5|21242.8|21212.8|0
1747507200000|2025-05-17 18:40:00|21261.5|21231.5|21262|21232|21276.5|21246.5|21261.5|21231.5|0
1747507800000|2025-05-17 18:50:00|21247.4|21217.4|21247.4|21217.4|21247.4|21217.4|21247.4|21217.4|0
1747508700000|2025-05-17 19:05:00|21246.9|21216.9|21246.9|21216.9|21246.9|21216.9|21246.9|21216.9|0
1747509600000|2025-05-17 19:20:00|21255.6|21225.6|21255.6|21225.6|21255.6|21225.6|21255.6|21225.6|0
1747510500000|2025-05-17 19:35:00|21270.2|21240.2|21270.2|21240.2|21270.2|21240.2|21270.2|21240.2|0
1747510800000|2025-05-17 19:40:00|21271.6|21241.6|21279.5|21249.5|21279.5|21249.5|21271.6|21241.6|0
1747511100000|2025-05-17 19:45:00|21276.6|21246.6|21276.6|21246.6|21276.6|21246.6|21276.6|21246.6|0
1747511400000|2025-05-17 19:50:00|21272.2|21242.2|21272.2|21242.2|21272.2|21242.2|21272.2|21242.2|0
1747511700000|2025-05-17 19:55:00|21268.8|21238.8|21268.8|21238.8|21268.8|21238.8|21268.8|21238.8|0
1747512000000|2025-05-17 20:00:00|21283.4|21253.4|21271.3|21241.3|21284|21254|21271.3|21241.3|0
1747512600000|2025-05-17 20:10:00|21268.4|21238.4|21268.4|21238.4|21268.4|21238.4|21268.4|21238.4|0
1747513800000|2025-05-17 20:30:00|21267.7|21237.7|21264.2|21234.2|21267.7|21237.7|21264.2|21234.2|0
1747514100000|2025-05-17 20:35:00|21264|21234|21263|21233|21264|21234|21263|21233|0
1747514400000|2025-05-17 20:40:00|21257.1|21227.1|21257.1|21227.1|21257.1|21227.1|21257.1|21227.1|0
1747515600000|2025-05-17 21:00:00|21257.3|21227.3|21257.3|21227.3|21257.3|21227.3|21257.3|21227.3|0
1747516800000|2025-05-17 21:20:00|21256|21226|21256|21226|21256|21226|21256|21226|0
1747517100000|2025-05-17 21:25:00|21257.3|21227.3|21257.3|21227.3|21257.3|21227.3|21257.3|21227.3|0
1747518600000|2025-05-17 21:50:00|21258.4|21228.4|21258.4|21228.4|21258.4|21228.4|21258.4|21228.4|0
1747520700000|2025-05-17 22:25:00|21273|21243|21273|21243|21273|21243|21273|21243|0
1747521600000|2025-05-17 22:40:00|21267.1|21237.1|21267.1|21237.1|21267.1|21237.1|21267.1|21237.1|0
1747524000000|2025-05-17 23:20:00|21265.9|21235.9|21267.9|21237.9|21267.9|21237.9|21263.9|21233.9|0
1747525800000|2025-05-17 23:50:00|21258.8|21228.8|21258.8|21228.8|21258.8|21228.8|21258.8|21228.8|0
1747526100000|2025-05-17 23:55:00|21257.5|21227.5|21257.5|21227.5|21257.5|21227.5|21257.5|21227.5|0
1747529400000|2025-05-18 00:50:00|21242.6|21212.6|21226.7|21196.7|21242.6|21212.6|21226.7|21196.7|0
1747529700000|2025-05-18 00:55:00|21233.4|21203.4|21242.2|21212.2|21242.2|21212.2|21233.4|21203.4|0
1747530300000|2025-05-18 01:05:00|21247.2|21217.2|21238.5|21208.5|21247.2|21217.2|21238.5|21208.5|0
1747531500000|2025-05-18 01:25:00|21240.7|21210.7|21240.7|21210.7|21240.7|21210.7|21240.7|21210.7|0
1747537800000|2025-05-18 03:10:00|21241.1|21211.1|21241.1|21211.1|21241.1|21211.1|21241.1|21211.1|0
1747541400000|2025-05-18 04:10:00|21252.4|21222.4|21252.4|21222.4|21252.4|21222.4|21252.4|21222.4|0
1747543800000|2025-05-18 04:50:00|21249.4|21219.4|21249.4|21219.4|21249.4|21219.4|21249.4|21219.4|0
1747544700000|2025-05-18 05:05:00|21264.4|21234.4|21249.8|21219.8|21264.4|21234.4|21249.8|21219.8|0
1747545000000|2025-05-18 05:10:00|21235.3|21205.3|21235.3|21205.3|21235.3|21205.3|21235.3|21205.3|0
1747545900000|2025-05-18 05:25:00|21224|21194|21222.3|21192.3|21226.3|21196.3|21222.3|21192.3|0
1747546200000|2025-05-18 05:30:00|21222.6|21192.6|21222.6|21192.6|21222.6|21192.6|21222.6|21192.6|0
1747546500000|2025-05-18 05:35:00|21237.1|21207.1|21248.1|21218.1|21248.1|21218.1|21237.1|21207.1|0
1747548600000|2025-05-18 06:10:00|21246|21216|21235|21205|21246|21216|21235|21205|0
1747549500000|2025-05-18 06:25:00|21224|21194|21224.6|21194.6|21224.6|21194.6|21224|21194|0
1747549800000|2025-05-18 06:30:00|21239.6|21209.6|21239.6|21209.6|21239.6|21209.6|21239.6|21209.6|0
1747550400000|2025-05-18 06:40:00|21236.7|21206.7|21236.7|21206.7|21236.7|21206.7|21236.7|21206.7|0
1747551000000|2025-05-18 06:50:00|21251.7|21221.7|21278.3|21248.3|21278.3|21248.3|21251.7|21221.7|0
1747551300000|2025-05-18 06:55:00|21275.3|21245.3|21275.3|21245.3|21275.3|21245.3|21275.3|21245.3|0
1747551600000|2025-05-18 07:00:00|21275|21245|21275|21245|21275|21245|21275|21245|0
1747551900000|2025-05-18 07:05:00|21277.9|21247.9|21259.5|21229.5|21277.9|21247.9|21259.5|21229.5|0
1747552200000|2025-05-18 07:10:00|21252.7|21222.7|21252.7|21222.7|21252.7|21222.7|21252.7|21222.7|0
1747553700000|2025-05-18 07:35:00|21251.4|21221.4|21251.4|21221.4|21251.4|21221.4|21251.4|21221.4|0
1747554600000|2025-05-18 07:50:00|21236.9|21206.9|21236.9|21206.9|21236.9|21206.9|21236.9|21206.9|0
1747555800000|2025-05-18 08:10:00|21239.8|21209.8|21239.8|21209.8|21239.8|21209.8|21239.8|21209.8|0
1747556700000|2025-05-18 08:25:00|21254.7|21224.7|21254.7|21224.7|21254.7|21224.7|21254.7|21224.7|0
1747559400000|2025-05-18 09:10:00|21255.8|21225.8|21241.3|21211.3|21255.8|21225.8|21241.3|21211.3|0
1747560300000|2025-05-18 09:25:00|21233.7|21203.7|21233.7|21203.7|21233.7|21203.7|21233.7|21203.7|0
1747560900000|2025-05-18 09:35:00|21219.2|21189.2|21224.5|21194.5|21224.5|21194.5|21218.6|21188.6|0
1747561200000|2025-05-18 09:40:00|21227.4|21197.4|21227.4|21197.4|21227.4|21197.4|21227.4|21197.4|0
1747561500000|2025-05-18 09:45:00|21241.9|21211.9|21243.2|21213.2|21243.2|21213.2|21241.9|21211.9|0
1747562400000|2025-05-18 10:00:00|21240.9|21210.9|21240.9|21210.9|21240.9|21210.9|21240.9|21210.9|0
1747563000000|2025-05-18 10:10:00|21239.6|21209.6|21239.6|21209.6|21239.6|21209.6|21239.6|21209.6|0
1747563900000|2025-05-18 10:25:00|21251.2|21221.2|21236.7|21206.7|21251.2|21221.2|21236.7|21206.7|0
1747564800000|2025-05-18 10:40:00|21235.4|21205.4|21235.4|21205.4|21235.4|21205.4|21235.4|21205.4|0
1747565100000|2025-05-18 10:45:00|21220.9|21190.9|21235.4|21205.4|21235.4|21205.4|21220.9|21190.9|0
1747565400000|2025-05-18 10:50:00|21250|21220|21251.2|21221.2|21251.2|21221.2|21250|21220|0
1747566000000|2025-05-18 11:00:00|21251.5|21221.5|21237|21207|21251.5|21221.5|21237|21207|0
1747567200000|2025-05-18 11:20:00|21232.5|21202.5|21232.5|21202.5|21232.5|21202.5|21232.5|21202.5|0
1747569300000|2025-05-18 11:55:00|21233.9|21203.9|21233.9|21203.9|21233.9|21203.9|21233.9|21203.9|0
1747570200000|2025-05-18 12:10:00|21248.8|21218.8|21248.8|21218.8|21248.8|21218.8|21248.8|21218.8|0
1747571400000|2025-05-18 12:30:00|21245.9|21215.9|21245.9|21215.9|21245.9|21215.9|21245.9|21215.9|0
1747571700000|2025-05-18 12:35:00|21238.7|21208.7|21238.7|21208.7|21238.7|21208.7|21238.7|21208.7|0
1747572300000|2025-05-18 12:45:00|21239.3|21209.3|21239.3|21209.3|21239.3|21209.3|21239.3|21209.3|0
1747573500000|2025-05-18 13:05:00|21237.8|21207.8|21237.8|21207.8|21237.8|21207.8|21237.8|21207.8|0
1747575000000|2025-05-18 13:30:00|21252.4|21222.4|21254.4|21224.4|21254.4|21224.4|21252.4|21222.4|0
1747575300000|2025-05-18 13:35:00|21239.4|21209.4|21239.4|21209.4|21239.4|21209.4|21239.4|21209.4|0
1747575600000|2025-05-18 13:40:00|21238.9|21208.9|21239.4|21209.4|21239.4|21209.4|21238.9|21208.9|0
1747575900000|2025-05-18 13:45:00|21243.4|21213.4|21245.4|21215.4|21245.4|21215.4|21243.4|21213.4|0
1747576800000|2025-05-18 14:00:00|21241.3|21211.3|21241.3|21211.3|21241.3|21211.3|21241.3|21211.3|0
1747577100000|2025-05-18 14:05:00|21256.3|21226.3|21256.3|21226.3|21256.3|21226.3|21256.3|21226.3|0
1747577400000|2025-05-18 14:10:00|21262.3|21232.3|21249.9|21219.9|21264.5|21234.5|21249.9|21219.9|0
1747578900000|2025-05-18 14:35:00|21255.9|21225.9|21255.9|21225.9|21255.9|21225.9|21255.9|21225.9|0
1747579500000|2025-05-18 14:45:00|21270.5|21240.5|21274.5|21244.5|21274.5|21244.5|21270.5|21240.5|0
1747579800000|2025-05-18 14:50:00|21269.9|21239.9|21269.9|21239.9|21269.9|21239.9|21269.9|21239.9|0
1747580100000|2025-05-18 14:55:00|21255.4|21225.4|21255.4|21225.4|21255.4|21225.4|21255.4|21225.4|0
1747581000000|2025-05-18 15:10:00|21264.4|21234.4|21264.4|21234.4|21264.4|21234.4|21264.4|21234.4|0
1747581600000|2025-05-18 15:20:00|21263.1|21233.1|21263.1|21233.1|21263.1|21233.1|21263.1|21233.1|0
1747581900000|2025-05-18 15:25:00|21258.6|21228.6|21258.6|21228.6|21258.6|21228.6|21258.6|21228.6|0
1747583400000|2025-05-18 15:50:00|21273.6|21243.6|21273.6|21243.6|21273.6|21243.6|21273.6|21243.6|0
1747583700000|2025-05-18 15:55:00|21275|21245|21275|21245|21275|21245|21275|21245|0
1747584000000|2025-05-18 16:00:00|21260.5|21230.5|21258.1|21228.1|21260.5|21230.5|21256.6|21226.6|0
1747584600000|2025-05-18 16:10:00|21260.4|21230.4|21260.4|21230.4|21260.4|21230.4|21260.4|21230.4|0
1747584900000|2025-05-18 16:15:00|21259.2|21229.2|21259.2|21229.2|21259.2|21229.2|21259.2|21229.2|0
1747585800000|2025-05-18 16:30:00|21244.7|21214.7|21250.7|21220.7|21250.7|21220.7|21244.7|21214.7|0
1747586400000|2025-05-18 16:40:00|21248.4|21218.4|21248.4|21218.4|21248.4|21218.4|21248.4|21218.4|0
1747586700000|2025-05-18 16:45:00|21249.9|21219.9|21256.1|21226.1|21256.1|21226.1|21249.9|21219.9|0
1747587000000|2025-05-18 16:50:00|21258.3|21228.3|21261.8|21231.8|21261.8|21231.8|21258.3|21228.3|0
1747587300000|2025-05-18 16:55:00|21261.5|21231.5|21265.2|21235.2|21265.2|21235.2|21261.5|21231.5|0
1747587600000|2025-05-18 17:00:00|21267.4|21237.4|21272.9|21242.9|21272.9|21242.9|21267.4|21237.4|0
1747587900000|2025-05-18 17:05:00|21274|21244|21274|21244|21274|21244|21274|21244|0
1747588800000|2025-05-18 17:20:00|21272.6|21242.6|21272.6|21242.6|21272.6|21242.6|21272.6|21242.6|0
1747589100000|2025-05-18 17:25:00|21274.8|21244.8|21274.8|21244.8|21274.8|21244.8|21274.8|21244.8|0
1747589700000|2025-05-18 17:35:00|21259.9|21229.9|21259.9|21229.9|21259.9|21229.9|21259.9|21229.9|0
1747590600000|2025-05-18 17:50:00|21274.4|21244.4|21274.4|21244.4|21274.4|21244.4|21274.4|21244.4|0
1747590900000|2025-05-18 17:55:00|21259.9|21229.9|21261.3|21231.3|21261.3|21231.3|21259.9|21229.9|0
1747591200000|2025-05-18 18:00:00|21264.3|21234.3|21244.8|21214.8|21264.3|21234.3|21243.3|21213.3|0
1747591500000|2025-05-18 18:05:00|21245.2|21215.2|21245.2|21215.2|21245.2|21215.2|21245.2|21215.2|0
1747591800000|2025-05-18 18:10:00|21230.7|21200.7|21230.7|21200.7|21230.7|21200.7|21230.7|21200.7|0
1747592100000|2025-05-18 18:15:00|21234.7|21204.7|21234.7|21204.7|21234.7|21204.7|21234.7|21204.7|0
1747592400000|2025-05-18 18:20:00|21220.2|21190.2|21221.9|21191.9|21221.9|21191.9|21219.7|21189.7|0
1747593000000|2025-05-18 18:30:00|21223.4|21193.4|21243.6|21213.6|21243.6|21213.6|21223.4|21193.4|0
1747594200000|2025-05-18 18:50:00|21239.2|21209.2|21239.2|21209.2|21239.2|21209.2|21239.2|21209.2|0
1747594500000|2025-05-18 18:55:00|21236.3|21206.3|21236.3|21206.3|21236.3|21206.3|21236.3|21206.3|0
1747594800000|2025-05-18 19:00:00|21240.1|21210.1|21240.1|21210.1|21240.1|21210.1|21240.1|21210.1|0
1747595700000|2025-05-18 19:15:00|21242.3|21212.3|21242.3|21212.3|21242.3|21212.3|21242.3|21212.3|0
1747596000000|2025-05-18 19:20:00|21227.8|21197.8|21227.8|21197.8|21227.8|21197.8|21227.8|21197.8|0
1747596300000|2025-05-18 19:25:00|21242.3|21212.3|21242.3|21212.3|21242.3|21212.3|21242.3|21212.3|0
1747596900000|2025-05-18 19:35:00|21241.1|21211.1|21241.1|21211.1|21241.1|21211.1|21241.1|21211.1|0
1747597200000|2025-05-18 19:40:00|21232.4|21202.4|21223.6|21193.6|21232.4|21202.4|21223.6|21193.6|0
1747597500000|2025-05-18 19:45:00|21222.2|21192.2|21222.2|21192.2|21222.2|21192.2|21222.1|21192.1|0
1747598100000|2025-05-18 19:55:00|21219.3|21189.3|21219.3|21189.3|21219.3|21189.3|21219.3|21189.3|0
1747598400000|2025-05-18 20:00:00|21216.4|21186.4|21216.4|21186.4|21216.4|21186.4|21216.4|21186.4|0
1747598700000|2025-05-18 20:05:00|21217.8|21187.8|21217.8|21187.8|21217.8|21187.8|21217.8|21187.8|0
1747599000000|2025-05-18 20:10:00|21222.1|21192.1|21216.3|21186.3|21225|21195|21216.3|21186.3|0
1747599300000|2025-05-18 20:15:00|21208.7|21178.7|21208.7|21178.7|21208.7|21178.7|21208.7|21178.7|0
1747599600000|2025-05-18 20:20:00|21202.9|21172.9|21219.9|21189.9|21219.9|21189.9|21202.9|21172.9|0
1747599900000|2025-05-18 20:25:00|21217|21187|21217|21187|21217|21187|21217|21187|0
1747600200000|2025-05-18 20:30:00|21220|21190|21220|21190|21220|21190|21220|21190|0
1747600500000|2025-05-18 20:35:00|21218.5|21188.5|21218.5|21188.5|21218.5|21188.5|21218.5|21188.5|0
1747600800000|2025-05-18 20:40:00|21233.5|21203.5|21238.6|21208.6|21238.6|21208.6|21233.5|21203.5|0
1747601100000|2025-05-18 20:45:00|21238|21208|21242.9|21212.9|21242.9|21212.9|21237.1|21207.1|0
1747602000000|2025-05-18 21:00:00|21227.9|21197.9|21191.2|21161.2|21227.9|21197.9|21176.5|21146.5|0
1747602300000|2025-05-18 21:05:00|21189.2|21159.2|21181.9|21151.9|21193.8|21163.8|21136.5|21106.5|0
1747602600000|2025-05-18 21:10:00|21183.7|21153.7|21198.3|21168.3|21203.4|21173.4|21183.7|21153.7|0
1747602900000|2025-05-18 21:15:00|21204.1|21174.1|21204.1|21174.1|21204.1|21174.1|21204.1|21174.1|0
1747603200000|2025-05-18 21:20:00|21203.8|21173.8|21203.8|21173.8|21203.8|21173.8|21203.8|21173.8|0
1747603500000|2025-05-18 21:25:00|21206.7|21176.7|21235.1|21205.1|21235.1|21205.1|21206.7|21176.7|0
1747603800000|2025-05-18 21:30:00|21234|21204|21213.6|21183.6|21234|21204|21213.6|21183.6|0
1747604100000|2025-05-18 21:35:00|21213|21183|21185.8|21155.8|21213|21183|21185.8|21155.8|0
1747605600000|2025-05-18 22:00:00|21338.2|21308.2|21274.9|21244.9|21338.2|21308.2|21235.4|21205.4|0
1747605900000|2025-05-18 22:05:00|21272.9|21242.9|21283.9|21253.9|21286.5|21256.5|21260.3|21230.3|0
1747606200000|2025-05-18 22:10:00|21284.1|21254.1|21255.9|21225.9|21285|21255|21254.4|21224.4|0
1747606500000|2025-05-18 22:15:00|21254.8|21224.8|21262.5|21232.5|21263.6|21233.6|21248.4|21218.4|0
1747606800000|2025-05-18 22:20:00|21261.8|21231.8|21277.5|21247.5|21280.6|21250.6|21261.8|21231.8|0
1747607100000|2025-05-18 22:25:00|21277.9|21247.9|21267.6|21237.6|21279.3|21249.3|21263.3|21233.3|0
1747607400000|2025-05-18 22:30:00|21267.8|21237.8|21278.9|21248.9|21283.3|21253.3|21254.5|21224.5|0
1747607700000|2025-05-18 22:35:00|21279.4|21249.4|21273|21243|21279.4|21249.4|21265|21235|0
1747608000000|2025-05-18 22:40:00|21271.6|21241.6|21267.8|21237.8|21271.6|21241.6|21263.4|21233.4|0
1747608300000|2025-05-18 22:45:00|21267.9|21237.9|21279.1|21249.1|21280.4|21250.4|21267.8|21237.8|0
1747608600000|2025-05-18 22:50:00|21277.8|21247.8|21282.3|21252.3|21284.9|21254.9|21275.9|21245.9|0
1747608900000|2025-05-18 22:55:00|21282.6|21252.6|21306.9|21276.9|21310.3|21280.3|21281.6|21251.6|0
1747609200000|2025-05-18 23:00:00|21307|21277|21304.8|21274.8|21310|21280|21295.3|21265.3|0
1747609500000|2025-05-18 23:05:00|21305.4|21275.4|21307.6|21277.6|21309|21279|21295.5|21265.5|0
1747609800000|2025-05-18 23:10:00|21306.6|21276.6|21302|21272|21308.1|21278.1|21295.9|21265.9|0
1747610100000|2025-05-18 23:15:00|21302.1|21272.1|21299.6|21269.6|21303|21273|21293.4|21263.4|0
1747610400000|2025-05-18 23:20:00|21300.1|21270.1|21297.6|21267.6|21302.8|21272.8|21295.3|21265.3|0
1747610700000|2025-05-18 23:25:00|21297.8|21267.8|21315.4|21285.4|21315.9|21285.9|21296.5|21266.5|0
1747611000000|2025-05-18 23:30:00|21314.9|21284.9|21319.3|21289.3|21324.1|21294.1|21312.1|21282.1|0
1747611300000|2025-05-18 23:35:00|21318.8|21288.8|21334|21304|21334.8|21304.8|21315.4|21285.4|0
1747611600000|2025-05-18 23:40:00|21334.1|21304.1|21351.1|21321.1|21352.9|21322.9|21330.1|21300.1|0
1747611900000|2025-05-18 23:45:00|21352.4|21322.4|21330.1|21300.1|21353.8|21323.8|21329.6|21299.6|0
1747612200000|2025-05-18 23:50:00|21329.9|21299.9|21323.3|21293.3|21332|21302|21323.1|21293.1|0
1747612500000|2025-05-18 23:55:00|21323.5|21293.5|21317.9|21287.9|21326|21296|21317.9|21287.9|0
1747612800000|2025-05-19 00:00:00|21318|21288|21286.5|21256.5|21318.8|21288.8|21284.8|21254.8|0
1747613100000|2025-05-19 00:05:00|21287.3|21257.3|21276.3|21246.3|21292.8|21262.8|21273.9|21243.9|0
1747613400000|2025-05-19 00:10:00|21277|21247|21268.1|21238.1|21277.4|21247.4|21265.4|21235.4|0
1747613700000|2025-05-19 00:15:00|21267.6|21237.6|21270.6|21240.6|21271.6|21241.6|21261.9|21231.9|0
1747614000000|2025-05-19 00:20:00|21271.4|21241.4|21253.1|21223.1|21271.5|21241.5|21251.4|21221.4|0
1747614300000|2025-05-19 00:25:00|21253|21223|21239.5|21209.5|21258.5|21228.5|21237.8|21207.8|0
1747614600000|2025-05-19 00:30:00|21238|21208|21223.1|21193.1|21239.9|21209.9|21215.6|21185.6|0
1747614900000|2025-05-19 00:35:00|21223.6|21193.6|21220.8|21190.8|21229.8|21199.8|21207.6|21177.6|0
1747615200000|2025-05-19 00:40:00|21220.1|21190.1|21210.4|21180.4|21222.5|21192.5|21204.6|21174.6|0
1747615500000|2025-05-19 00:45:00|21210.5|21180.5|21227.6|21197.6|21229.5|21199.5|21201.8|21171.8|0
1747615800000|2025-05-19 00:50:00|21227.9|21197.9|21235.5|21205.5|21241.8|21211.8|21227.6|21197.6|0
1747616100000|2025-05-19 00:55:00|21235.1|21205.1|21239.4|21209.4|21239.4|21209.4|21226.6|21196.6|0
1747616400000|2025-05-19 01:00:00|21239.9|21209.9|21238.3|21208.3|21243.5|21213.5|21230|21200|0
1747616700000|2025-05-19 01:05:00|21237.8|21207.8|21226.5|21196.5|21238.4|21208.4|21225.6|21195.6|0
1747617000000|2025-05-19 01:10:00|21226.6|21196.6|21220.9|21190.9|21227.5|21197.5|21213.3|21183.3|0
1747617300000|2025-05-19 01:15:00|21221.6|21191.6|21227.8|21197.8|21228.6|21198.6|21216.8|21186.8|0
1747617600000|2025-05-19 01:20:00|21227.9|21197.9|21243.1|21213.1|21243.1|21213.1|21224.3|21194.3|0
1747617900000|2025-05-19 01:25:00|21241.5|21211.5|21238|21208|21241.5|21211.5|21223.6|21193.6|0
1747618200000|2025-05-19 01:30:00|21238.3|21208.3|21239.8|21209.8|21245.4|21215.4|21229.6|21199.6|0
1747618500000|2025-05-19 01:35:00|21239|21209|21223.8|21193.8|21243.1|21213.1|21221.1|21191.1|0
1747618800000|2025-05-19 01:40:00|21222.8|21192.8|21216.1|21186.1|21223.1|21193.1|21210.6|21180.6|0
1747619100000|2025-05-19 01:45:00|21215.4|21185.4|21221|21191|21224.1|21194.1|21212.9|21182.9|0
1747619400000|2025-05-19 01:50:00|21221.1|21191.1|21223.8|21193.8|21225.4|21195.4|21219|21189|0
1747619700000|2025-05-19 01:55:00|21223.6|21193.6|21212.3|21182.3|21223.8|21193.8|21212|21182|0
1747620000000|2025-05-19 02:00:00|21211.9|21181.9|21213.6|21183.6|21219.6|21189.6|21204.4|21174.4|0
1747620300000|2025-05-19 02:05:00|21213.8|21183.8|21215.8|21185.8|21216.8|21186.8|21197.8|21167.8|0
1747620600000|2025-05-19 02:10:00|21216.1|21186.1|21207.3|21177.3|21216.8|21186.8|21200.4|21170.4|0
1747620900000|2025-05-19 02:15:00|21207.6|21177.6|21213.4|21183.4|21216.8|21186.8|21207.6|21177.6|0
1747621200000|2025-05-19 02:20:00|21212.9|21182.9|21223|21193|21227.1|21197.1|21208.6|21178.6|0
1747621500000|2025-05-19 02:25:00|21223.1|21193.1|21229.3|21199.3|21229.6|21199.6|21220.1|21190.1|0
1747621800000|2025-05-19 02:30:00|21229.4|21199.4|21233|21203|21236.9|21206.9|21228.1|21198.1|0
1747622100000|2025-05-19 02:35:00|21232.9|21202.9|21224.5|21194.5|21234.4|21204.4|21222.4|21192.4|0
1747622400000|2025-05-19 02:40:00|21224.6|21194.6|21216.5|21186.5|21233.1|21203.1|21216.5|21186.5|0
1747622700000|2025-05-19 02:45:00|21216.6|21186.6|21205.1|21175.1|21217.5|21187.5|21205.1|21175.1|0
1747623000000|2025-05-19 02:50:00|21204.9|21174.9|21209.9|21179.9|21211.1|21181.1|21204.9|21174.9|0
1747623300000|2025-05-19 02:55:00|21209.6|21179.6|21201.5|21171.5|21209.6|21179.6|21199.4|21169.4|0
1747623600000|2025-05-19 03:00:00|21200.3|21170.3|21198.8|21168.8|21202|21172|21193.4|21163.4|0
1747623900000|2025-05-19 03:05:00|21198.6|21168.6|21192.4|21162.4|21199.5|21169.5|21190.6|21160.6|0
1747624200000|2025-05-19 03:10:00|21192.5|21162.5|21184|21154|21194.6|21164.6|21181.4|21151.4|0
1747624500000|2025-05-19 03:15:00|21183.5|21153.5|21178.1|21148.1|21184.3|21154.3|21176.8|21146.8|0
1747624800000|2025-05-19 03:20:00|21178.3|21148.3|21175.1|21145.1|21185.9|21155.9|21170.4|21140.4|0
1747625100000|2025-05-19 03:25:00|21175|21145|21180.5|21150.5|21187.5|21157.5|21174.8|21144.8|0
1747625400000|2025-05-19 03:30:00|21180.6|21150.6|21175.1|21145.1|21181.1|21151.1|21165.8|21135.8|0
1747625700000|2025-05-19 03:35:00|21175.3|21145.3|21163.1|21133.1|21175.3|21145.3|21161.6|21131.6|0
1747626000000|2025-05-19 03:40:00|21163.6|21133.6|21146.4|21116.4|21165.4|21135.4|21144.4|21114.4|0
1747626300000|2025-05-19 03:45:00|21146.6|21116.6|21143.9|21113.9|21147.5|21117.5|21141.8|21111.8|0
1747626600000|2025-05-19 03:50:00|21143.6|21113.6|21145.1|21115.1|21150.9|21120.9|21134|21104|0
1747626900000|2025-05-19 03:55:00|21145.6|21115.6|21149.1|21119.1|21151.4|21121.4|21137.6|21107.6|0
1747627200000|2025-05-19 04:00:00|21149.5|21119.5|21158.9|21128.9|21159.8|21129.8|21143.4|21113.4|0
1747627500000|2025-05-19 04:05:00|21159.1|21129.1|21155.9|21125.9|21162.5|21132.5|21153.6|21123.6|0
1747627800000|2025-05-19 04:10:00|21156.1|21126.1|21161|21131|21162.8|21132.8|21150.5|21120.5|0
1747628100000|2025-05-19 04:15:00|21160.6|21130.6|21157.4|21127.4|21162.1|21132.1|21151.6|21121.6|0
1747628400000|2025-05-19 04:20:00|21157|21127|21154.5|21124.5|21157.1|21127.1|21147.5|21117.5|0
1747628700000|2025-05-19 04:25:00|21154|21124|21151.4|21121.4|21154|21124|21143|21113|0
1747629000000|2025-05-19 04:30:00|21151.1|21121.1|21162.1|21132.1|21165.1|21135.1|21150.6|21120.6|0
1747629300000|2025-05-19 04:35:00|21162.3|21132.3|21169.5|21139.5|21170.6|21140.6|21161.9|21131.9|0
1747629600000|2025-05-19 04:40:00|21169.4|21139.4|21169.6|21139.6|21171.5|21141.5|21167.6|21137.6|0
1747629900000|2025-05-19 04:45:00|21169.4|21139.4|21163.6|21133.6|21175.9|21145.9|21162.6|21132.6|0
1747630200000|2025-05-19 04:50:00|21163.1|21133.1|21159.3|21129.3|21164.8|21134.8|21159.3|21129.3|0
1747630500000|2025-05-19 04:55:00|21159.5|21129.5|21157.9|21127.9|21159.8|21129.8|21154.3|21124.3|0
1747630800000|2025-05-19 05:00:00|21157.8|21127.8|21157.6|21127.6|21160.1|21130.1|21155.6|21125.6|0
1747631100000|2025-05-19 05:05:00|21157.5|21127.5|21158.1|21128.1|21164.6|21134.6|21151.1|21121.1|0
1747631400000|2025-05-19 05:10:00|21159.6|21129.6|21161.3|21131.3|21166.9|21136.9|21158.5|21128.5|0
1747631700000|2025-05-19 05:15:00|21161.1|21131.1|21166|21136|21167.6|21137.6|21159.9|21129.9|0
1747632000000|2025-05-19 05:20:00|21165.9|21135.9|21163.4|21133.4|21168.4|21138.4|21154.3|21124.3|0
1747632300000|2025-05-19 05:25:00|21163.1|21133.1|21168|21138|21175.4|21145.4|21160.9|21130.9|0
1747632600000|2025-05-19 05:30:00|21168.3|21138.3|21156.8|21126.8|21168.3|21138.3|21150.9|21120.9|0
1747632900000|2025-05-19 05:35:00|21156.6|21126.6|21163.4|21133.4|21163.8|21133.8|21154.9|21124.9|0
1747633200000|2025-05-19 05:40:00|21163.5|21133.5|21171.6|21141.6|21176.1|21146.1|21162.9|21132.9|0
1747633500000|2025-05-19 05:45:00|21171.8|21141.8|21179.5|21149.5|21179.9|21149.9|21166.5|21136.5|0
1747633800000|2025-05-19 05:50:00|21179.3|21149.3|21188.3|21158.3|21190.3|21160.3|21178.9|21148.9|0
1747634100000|2025-05-19 05:55:00|21188.1|21158.1|21184.1|21154.1|21188.1|21158.1|21181.4|21151.4|0
1747634400000|2025-05-19 06:00:00|21184.4|21154.4|21205.4|21175.4|21207|21177|21176.9|21146.9|0
1747634700000|2025-05-19 06:05:00|21205.9|21175.9|21212.1|21182.1|21212.1|21182.1|21199.1|21169.1|0
1747635000000|2025-05-19 06:10:00|21211.8|21181.8|21222.5|21192.5|21225.5|21195.5|21206.9|21176.9|0
1747635300000|2025-05-19 06:15:00|21219.6|21189.6|21199.9|21169.9|21219.6|21189.6|21199.4|21169.4|0
1747635600000|2025-05-19 06:20:00|21199.4|21169.4|21191.8|21161.8|21200.6|21170.6|21189.5|21159.5|0
1747635900000|2025-05-19 06:25:00|21191.1|21161.1|21175.9|21145.9|21191.3|21161.3|21175.6|21145.6|0
1747636200000|2025-05-19 06:30:00|21176|21146|21163.9|21133.9|21177.4|21147.4|21156.9|21126.9|0
1747636500000|2025-05-19 06:35:00|21163.4|21133.4|21154.6|21124.6|21167.1|21137.1|21153.5|21123.5|0
1747636800000|2025-05-19 06:40:00|21155.4|21125.4|21145.9|21115.9|21160.8|21130.8|21140.9|21110.9|0
1747637100000|2025-05-19 06:45:00|21144.9|21114.9|21145.6|21115.6|21149|21119|21126|21096|0
1747637400000|2025-05-19 06:50:00|21146.4|21116.4|21143.1|21113.1|21148.6|21118.6|21137.5|21107.5|0
1747637700000|2025-05-19 06:55:00|21143.4|21113.4|21125.8|21095.8|21148.1|21118.1|21124.1|21094.1|0
1747638000000|2025-05-19 07:00:00|21126.4|21096.4|21130.3|21100.3|21144.1|21114.1|21121.6|21091.6|0
1747638300000|2025-05-19 07:05:00|21130.4|21100.4|21125.1|21095.1|21139.1|21109.1|21113|21083|0
1747638600000|2025-05-19 07:10:00|21123.6|21093.6|21106.4|21076.4|21131.5|21101.5|21106.4|21076.4|0
1747638900000|2025-05-19 07:15:00|21106.8|21076.8|21135.4|21105.4|21138.9|21108.9|21099.9|21069.9|0
1747639200000|2025-05-19 07:20:00|21134.9|21104.9|21142.5|21112.5|21147.6|21117.6|21132.9|21102.9|0
1747639500000|2025-05-19 07:25:00|21142.3|21112.3|21149.9|21119.9|21152.3|21122.3|21137.8|21107.8|0
1747639800000|2025-05-19 07:30:00|21148.3|21118.3|21143.8|21113.8|21156.5|21126.5|21143.6|21113.6|0
1747640100000|2025-05-19 07:35:00|21143.6|21113.6|21139.9|21109.9|21146.6|21116.6|21136.6|21106.6|0
1747640400000|2025-05-19 07:40:00|21140.4|21110.4|21140.1|21110.1|21149|21119|21132.5|21102.5|0
1747640700000|2025-05-19 07:45:00|21140.4|21110.4|21137.6|21107.6|21143.1|21113.1|21132.6|21102.6|0
1747641000000|2025-05-19 07:50:00|21137.3|21107.3|21147.4|21117.4|21163|21133|21134.4|21104.4|0
1747641300000|2025-05-19 07:55:00|21146.3|21116.3|21131.4|21101.4|21146.4|21116.4|21129.9|21099.9|0
1747641600000|2025-05-19 08:00:00|21127.6|21097.6|21114.8|21084.8|21130.9|21100.9|21103.8|21073.8|0
1747641900000|2025-05-19 08:05:00|21114.1|21084.1|21100.5|21070.5|21128.5|21098.5|21095.5|21065.5|0
1747642200000|2025-05-19 08:10:00|21100.9|21070.9|21097.8|21067.8|21106.4|21076.4|21091.4|21061.4|0
1747642500000|2025-05-19 08:15:00|21097.9|21067.9|21102|21072|21106.4|21076.4|21089.3|21059.3|0
1747642800000|2025-05-19 08:20:00|21100.4|21070.4|21094.6|21064.6|21104.6|21074.6|21086.8|21056.8|0
1747643100000|2025-05-19 08:25:00|21098|21068|21070.5|21040.5|21100.4|21070.4|21067.9|21037.9|0
1747643400000|2025-05-19 08:30:00|21070.9|21040.9|21064.6|21034.6|21073.6|21043.6|21054.3|21024.3|0
1747643700000|2025-05-19 08:35:00|21064.9|21034.9|21069.3|21039.3|21073.1|21043.1|21059.6|21029.6|0
1747644000000|2025-05-19 08:40:00|21070.4|21040.4|21061.9|21031.9|21071.5|21041.5|21049.9|21019.9|0
1747644300000|2025-05-19 08:45:00|21062.4|21032.4|21071.9|21041.9|21076|21046|21056.4|21026.4|0
1747644600000|2025-05-19 08:50:00|21072.4|21042.4|21081.9|21051.9|21082.4|21052.4|21069.4|21039.4|0
1747644900000|2025-05-19 08:55:00|21081.4|21051.4|21072.1|21042.1|21081.8|21051.8|21068.4|21038.4|0
1747645200000|2025-05-19 09:00:00|21071.5|21041.5|21069.1|21039.1|21071.5|21041.5|21055.6|21025.6|0
1747645500000|2025-05-19 09:05:00|21069.4|21039.4|21073.4|21043.4|21073.9|21043.9|21064.1|21034.1|0
1747645800000|2025-05-19 09:10:00|21073.9|21043.9|21077.4|21047.4|21078.4|21048.4|21066|21036|0
1747646100000|2025-05-19 09:15:00|21077.5|21047.5|21085.5|21055.5|21087.1|21057.1|21074.4|21044.4|0
1747646400000|2025-05-19 09:20:00|21086.6|21056.6|21097.1|21067.1|21100.3|21070.3|21083.9|21053.9|0
1747646700000|2025-05-19 09:25:00|21097.4|21067.4|21105.3|21075.3|21105.8|21075.8|21095.1|21065.1|0
1747647000000|2025-05-19 09:30:00|21105.5|21075.5|21103.4|21073.4|21113.1|21083.1|21102.1|21072.1|0
1747647300000|2025-05-19 09:35:00|21102.9|21072.9|21101.6|21071.6|21115.3|21085.3|21098.6|21068.6|0
1747647600000|2025-05-19 09:40:00|21101.4|21071.4|21113.8|21083.8|21116.1|21086.1|21101.1|21071.1|0
1747647900000|2025-05-19 09:45:00|21113.9|21083.9|21094.4|21064.4|21113.9|21083.9|21093.6|21063.6|0
1747648200000|2025-05-19 09:50:00|21094.5|21064.5|21092.6|21062.6|21095.6|21065.6|21089.5|21059.5|0
1747648500000|2025-05-19 09:55:00|21092.1|21062.1|21101.6|21071.6|21103.6|21073.6|21092.1|21062.1|0
1747648800000|2025-05-19 10:00:00|21103.4|21073.4|21083.3|21053.3|21104.1|21074.1|21081.9|21051.9|0
1747649100000|2025-05-19 10:05:00|21082.6|21052.6|21078.1|21048.1|21085.4|21055.4|21073.4|21043.4|0
1747649400000|2025-05-19 10:10:00|21078|21048|21081.3|21051.3|21084.8|21054.8|21068.6|21038.6|0
1747649700000|2025-05-19 10:15:00|21081|21051|21082.3|21052.3|21090.3|21060.3|21078.5|21048.5|0
1747650000000|2025-05-19 10:20:00|21081.1|21051.1|21090.5|21060.5|21096.6|21066.6|21078.6|21048.6|0
1747650300000|2025-05-19 10:25:00|21090|21060|21100.1|21070.1|21106.1|21076.1|21089.5|21059.5|0
1747650600000|2025-05-19 10:30:00|21100|21070|21104.3|21074.3|21106.6|21076.6|21085.6|21055.6|0
1747650900000|2025-05-19 10:35:00|21103.5|21073.5|21113.4|21083.4|21116.6|21086.6|21102.8|21072.8|0
1747651200000|2025-05-19 10:40:00|21114.1|21084.1|21129.6|21099.6|21133|21103|21113.6|21083.6|0
1747651500000|2025-05-19 10:45:00|21129.8|21099.8|21135.1|21105.1|21137.3|21107.3|21122.4|21092.4|0
1747651800000|2025-05-19 10:50:00|21135.4|21105.4|21130|21100|21141.5|21111.5|21130|21100|0
1747652100000|2025-05-19 10:55:00|21129.8|21099.8|21123.1|21093.1|21131.5|21101.5|21116.9|21086.9|0
1747652400000|2025-05-19 11:00:00|21123.9|21093.9|21138.9|21108.9|21140.6|21110.6|21121.9|21091.9|0
1747652700000|2025-05-19 11:05:00|21139.1|21109.1|21133.8|21103.8|21148.3|21118.3|21132.6|21102.6|0
1747653000000|2025-05-19 11:10:00|21133.6|21103.6|21123.5|21093.5|21134.1|21104.1|21122.8|21092.8|0
1747653300000|2025-05-19 11:15:00|21123.1|21093.1|21131.1|21101.1|21131.9|21101.9|21117.8|21087.8|0
1747653600000|2025-05-19 11:20:00|21131.6|21101.6|21126.5|21096.5|21140|21110|21126.5|21096.5|0
1747653900000|2025-05-19 11:25:00|21125.9|21095.9|21118.6|21088.6|21138.4|21108.4|21117.9|21087.9|0
1747654200000|2025-05-19 11:30:00|21118.4|21088.4|21105.9|21075.9|21118.4|21088.4|21103.6|21073.6|0
1747654500000|2025-05-19 11:35:00|21106.4|21076.4|21104.9|21074.9|21112.6|21082.6|21101.8|21071.8|0
1747654800000|2025-05-19 11:40:00|21105.1|21075.1|21113.5|21083.5|21114.4|21084.4|21099.4|21069.4|0
1747655100000|2025-05-19 11:45:00|21113.9|21083.9|21135.9|21105.9|21135.9|21105.9|21112.6|21082.6|0
1747655400000|2025-05-19 11:50:00|21136|21106|21142.1|21112.1|21143.5|21113.5|21131.3|21101.3|0
1747655700000|2025-05-19 11:55:00|21141.8|21111.8|21141.5|21111.5|21149|21119|21137.4|21107.4|0
1747656000000|2025-05-19 12:00:00|21140.8|21110.8|21145|21115|21156.5|21126.5|21134.4|21104.4|0
1747656300000|2025-05-19 12:05:00|21144.4|21114.4|21128.9|21098.9|21146.3|21116.3|21126.8|21096.8|0
1747656600000|2025-05-19 12:10:00|21128.8|21098.8|21135.4|21105.4|21141.1|21111.1|21122.3|21092.3|0
1747656900000|2025-05-19 12:15:00|21133.4|21103.4|21117.4|21087.4|21133.4|21103.4|21117.1|21087.1|0
1747657200000|2025-05-19 12:20:00|21117.1|21087.1|21111|21081|21120.4|21090.4|21109.6|21079.6|0
1747657500000|2025-05-19 12:25:00|21111.4|21081.4|21110.9|21080.9|21114.8|21084.8|21106.4|21076.4|0
1747657800000|2025-05-19 12:30:00|21111|21081|21107.3|21077.3|21123.1|21093.1|21101.5|21071.5|0
1747658100000|2025-05-19 12:35:00|21108.3|21078.3|21128.8|21098.8|21128.8|21098.8|21108.3|21078.3|0
1747658400000|2025-05-19 12:40:00|21128.5|21098.5|21136.3|21106.3|21138.4|21108.4|21127.5|21097.5|0
1747658700000|2025-05-19 12:45:00|21136|21106|21138.5|21108.5|21141.3|21111.3|21126.9|21096.9|0
1747659000000|2025-05-19 12:50:00|21137.1|21107.1|21146.1|21116.1|21148.9|21118.9|21136.3|21106.3|0
1747659300000|2025-05-19 12:55:00|21145.8|21115.8|21149.3|21119.3|21151.4|21121.4|21142.4|21112.4|0
1747659600000|2025-05-19 13:00:00|21149.6|21119.6|21137.3|21107.3|21153.8|21123.8|21133|21103|0
1747659900000|2025-05-19 13:05:00|21136.4|21106.4|21133.1|21103.1|21142.6|21112.6|21129.1|21099.1|0
1747660200000|2025-05-19 13:10:00|21132.8|21102.8|21108|21078|21150|21120|21099|21069|0
1747660500000|2025-05-19 13:15:00|21103|21073|21124.4|21094.4|21124.4|21094.4|21092.6|21062.6|0
1747660800000|2025-05-19 13:20:00|21125.9|21095.9|21123|21093|21130|21100|21111|21081|0
1747661100000|2025-05-19 13:25:00|21115.6|21085.6|21140.1|21110.1|21140.1|21110.1|21114.1|21084.1|0
1747661400000|2025-05-19 13:30:00|21144.6|21114.6|21183.8|21153.8|21200.6|21170.6|21144.6|21114.6|0
1747661700000|2025-05-19 13:35:00|21187.9|21157.9|21241.6|21211.6|21248.3|21218.3|21172.9|21142.9|0
1747662000000|2025-05-19 13:40:00|21240.1|21210.1|21268.9|21238.9|21268.9|21238.9|21229.1|21199.1|0
1747662300000|2025-05-19 13:45:00|21268.8|21238.8|21300.3|21270.3|21311.3|21281.3|21254.4|21224.4|0
1747662600000|2025-05-19 13:50:00|21299.2|21269.2|21290.7|21260.7|21310.4|21280.4|21285.2|21255.2|0
1747662900000|2025-05-19 13:55:00|21291.6|21261.6|21293.9|21263.9|21305.4|21275.4|21281.8|21251.8|0
1747663200000|2025-05-19 14:00:00|21296.5|21266.5|21326.5|21296.5|21341.3|21311.3|21285.3|21255.3|0
1747663500000|2025-05-19 14:05:00|21327.8|21297.8|21380.6|21350.6|21383.5|21353.5|21322.8|21292.8|0
1747663800000|2025-05-19 14:10:00|21381.6|21351.6|21358.1|21328.1|21382.1|21352.1|21350.7|21320.7|0
1747664100000|2025-05-19 14:15:00|21358.4|21328.4|21382.7|21352.7|21399.7|21369.7|21358.4|21328.4|0
1747664400000|2025-05-19 14:20:00|21382.4|21352.4|21372.4|21342.4|21386.8|21356.8|21363.5|21333.5|0
1747664700000|2025-05-19 14:25:00|21372.7|21342.7|21341.3|21311.3|21372.7|21342.7|21313.7|21283.7|0
1747665000000|2025-05-19 14:30:00|21342|21312|21347.1|21317.1|21350.1|21320.1|21323|21293|0
1747665300000|2025-05-19 14:35:00|21345.1|21315.1|21349.4|21319.4|21363.9|21333.9|21340.5|21310.5|0
1747665600000|2025-05-19 14:40:00|21347.9|21317.9|21359.9|21329.9|21370.7|21340.7|21345.2|21315.2|0
1747665900000|2025-05-19 14:45:00|21360.7|21330.7|21326.9|21296.9|21371.3|21341.3|21320.2|21290.2|0
1747666200000|2025-05-19 14:50:00|21327|21297|21338.3|21308.3|21354.3|21324.3|21314.5|21284.5|0
1747666500000|2025-05-19 14:55:00|21338|21308|21329.6|21299.6|21343.3|21313.3|21321.8|21291.8|0
1747666800000|2025-05-19 15:00:00|21332.3|21302.3|21347.5|21317.5|21349.2|21319.2|21327.6|21297.6|0
1747667100000|2025-05-19 15:05:00|21347.3|21317.3|21341.7|21311.7|21350.3|21320.3|21319.2|21289.2|0
1747667400000|2025-05-19 15:10:00|21343|21313|21358|21328|21364.4|21334.4|21340.5|21310.5|0
1747667700000|2025-05-19 15:15:00|21357.4|21327.4|21360|21330|21372.2|21342.2|21354.7|21324.7|0
1747668000000|2025-05-19 15:20:00|21357|21327|21343.4|21313.4|21363.7|21333.7|21342.4|21312.4|0
1747668300000|2025-05-19 15:25:00|21342.5|21312.5|21340.9|21310.9|21347|21317|21333.7|21303.7|0
1747668600000|2025-05-19 15:30:00|21341|21311|21355.2|21325.2|21363.5|21333.5|21335.8|21305.8|0
1747668900000|2025-05-19 15:35:00|21355.7|21325.7|21386.2|21356.2|21389.5|21359.5|21354.9|21324.9|0
1747669200000|2025-05-19 15:40:00|21384.6|21354.6|21383.2|21353.2|21410.2|21380.2|21382.2|21352.2|0
1747669500000|2025-05-19 15:45:00|21382.9|21352.9|21358.6|21328.6|21391.8|21361.8|21353.6|21323.6|0
1747669800000|2025-05-19 15:50:00|21358.8|21328.8|21363.7|21333.7|21369.7|21339.7|21348.5|21318.5|0
1747670100000|2025-05-19 15:55:00|21363|21333|21369.9|21339.9|21374.9|21344.9|21357.4|21327.4|0
1747670400000|2025-05-19 16:00:00|21371.4|21341.4|21383|21353|21383.3|21353.3|21364.9|21334.9|0
1747670700000|2025-05-19 16:05:00|21379.2|21349.2|21369.5|21339.5|21380.7|21350.7|21368.5|21338.5|0
1747671000000|2025-05-19 16:10:00|21369.4|21339.4|21380.9|21350.9|21388.8|21358.8|21367.5|21337.5|0
1747671300000|2025-05-19 16:15:00|21381|21351|21370.3|21340.3|21388.6|21358.6|21370.3|21340.3|0
1747671600000|2025-05-19 16:20:00|21368.6|21338.6|21385.6|21355.6|21386.5|21356.5|21368.6|21338.6|0
1747671900000|2025-05-19 16:25:00|21385.5|21355.5|21406.9|21376.9|21413|21383|21383.3|21353.3|0
1747672200000|2025-05-19 16:30:00|21410.1|21380.1|21387.8|21357.8|21411.3|21381.3|21383.6|21353.6|0
1747672500000|2025-05-19 16:35:00|21387.5|21357.5|21388.8|21358.8|21395|21365|21383.7|21353.7|0
1747672800000|2025-05-19 16:40:00|21389.9|21359.9|21389.2|21359.2|21392.7|21362.7|21382|21352|0
1747673100000|2025-05-19 16:45:00|21388.6|21358.6|21391.4|21361.4|21400.6|21370.6|21383.7|21353.7|0
1747673400000|2025-05-19 16:50:00|21391.5|21361.5|21418.5|21388.5|21422.8|21392.8|21391.5|21361.5|0
1747673700000|2025-05-19 16:55:00|21417|21387|21434.5|21404.5|21437.9|21407.9|21413.4|21383.4|0
1747674000000|2025-05-19 17:00:00|21431.9|21401.9|21456.6|21426.6|21457|21427|21426.9|21396.9|0
1747674300000|2025-05-19 17:05:00|21456.4|21426.4|21473.6|21443.6|21475.4|21445.4|21452.6|21422.6|0
1747674600000|2025-05-19 17:10:00|21475.5|21445.5|21471.5|21441.5|21478.6|21448.6|21464.5|21434.5|0
1747674900000|2025-05-19 17:15:00|21471.7|21441.7|21454.3|21424.3|21475.5|21445.5|21453.1|21423.1|0
1747675200000|2025-05-19 17:20:00|21454.8|21424.8|21467|21437|21467.7|21437.7|21453.3|21423.3|0
1747675500000|2025-05-19 17:25:00|21467.5|21437.5|21458|21428|21479|21449|21458|21428|0
1747675800000|2025-05-19 17:30:00|21457.6|21427.6|21477.2|21447.2|21477.2|21447.2|21445.5|21415.5|0
1747676100000|2025-05-19 17:35:00|21477.5|21447.5|21460.6|21430.6|21477.8|21447.8|21458.3|21428.3|0
1747676400000|2025-05-19 17:40:00|21461.6|21431.6|21456.5|21426.5|21463.6|21433.6|21452|21422|0
1747676700000|2025-05-19 17:45:00|21457.7|21427.7|21444.1|21414.1|21459|21429|21439.2|21409.2|0
1747677000000|2025-05-19 17:50:00|21445|21415|21441.9|21411.9|21455.1|21425.1|21436.4|21406.4|0
1747677300000|2025-05-19 17:55:00|21441|21411|21435.7|21405.7|21446|21416|21431.6|21401.6|0
1747677600000|2025-05-19 18:00:00|21434.4|21404.4|21435.2|21405.2|21441.2|21411.2|21427.2|21397.2|0
1747677900000|2025-05-19 18:05:00|21435.4|21405.4|21431.4|21401.4|21438.2|21408.2|21429.7|21399.7|0
1747678200000|2025-05-19 18:10:00|21432.4|21402.4|21415.5|21385.5|21432.5|21402.5|21411.5|21381.5|0
1747678500000|2025-05-19 18:15:00|21415.8|21385.8|21396.6|21366.6|21415.8|21385.8|21388|21358|0
1747678800000|2025-05-19 18:20:00|21394.9|21364.9|21397.4|21367.4|21406.4|21376.4|21388.7|21358.7|0
1747679100000|2025-05-19 18:25:00|21398.3|21368.3|21396.9|21366.9|21418.2|21388.2|21395.1|21365.1|0
1747679400000|2025-05-19 18:30:00|21397.6|21367.6|21413.2|21383.2|21416.5|21386.5|21393|21363|0
1747679700000|2025-05-19 18:35:00|21413.3|21383.3|21430.5|21400.5|21433.5|21403.5|21413.1|21383.1|0
1747680000000|2025-05-19 18:40:00|21431.7|21401.7|21415.6|21385.6|21432.2|21402.2|21410.5|21380.5|0
1747680300000|2025-05-19 18:45:00|21416.1|21386.1|21415.4|21385.4|21421.2|21391.2|21406|21376|0
1747680600000|2025-05-19 18:50:00|21414.8|21384.8|21431.3|21401.3|21431.3|21401.3|21414.5|21384.5|0
1747680900000|2025-05-19 18:55:00|21430.9|21400.9|21432.8|21402.8|21438|21408|21425|21395|0
1747681200000|2025-05-19 19:00:00|21431.9|21401.9|21422.4|21392.4|21441.6|21411.6|21417.4|21387.4|0
1747681500000|2025-05-19 19:05:00|21422|21392|21417.1|21387.1|21434.6|21404.6|21415.3|21385.3|0
1747681800000|2025-05-19 19:10:00|21419.1|21389.1|21410.6|21380.6|21420.6|21390.6|21406.4|21376.4|0
1747682100000|2025-05-19 19:15:00|21409.9|21379.9|21399.4|21369.4|21412.9|21382.9|21395.3|21365.3|0
1747682400000|2025-05-19 19:20:00|21398.8|21368.8|21400.8|21370.8|21413.4|21383.4|21394.8|21364.8|0
1747682700000|2025-05-19 19:25:00|21401.4|21371.4|21396.2|21366.2|21401.4|21371.4|21382.2|21352.2|0
1747683000000|2025-05-19 19:30:00|21399.4|21369.4|21403.9|21373.9|21411.8|21381.8|21396.2|21366.2|0
1747683300000|2025-05-19 19:35:00|21402.4|21372.4|21413.4|21383.4|21420.2|21390.2|21401.1|21371.1|0
1747683600000|2025-05-19 19:40:00|21412|21382|21399.6|21369.6|21413.3|21383.3|21394.4|21364.4|0
1747683900000|2025-05-19 19:45:00|21397.8|21367.8|21427.8|21397.8|21430.6|21400.6|21397.8|21367.8|0
1747684200000|2025-05-19 19:50:00|21442|21412|21444.3|21414.3|21447.8|21417.8|21427.1|21397.1|0
1747684500000|2025-05-19 19:55:00|21438.9|21408.9|21462.4|21432.4|21470.1|21440.1|21434.5|21404.5|0
1747684800000|2025-05-19 20:00:00|21459.9|21429.9|21430.3|21400.3|21460.8|21430.8|21429|21399|0
1747685100000|2025-05-19 20:05:00|21429.5|21399.5|21423.5|21393.5|21439.8|21409.8|21420.8|21390.8|0
1747685400000|2025-05-19 20:10:00|21423.3|21393.3|21424.3|21394.3|21425.3|21395.3|21415.5|21385.5|0
1747685700000|2025-05-19 20:15:00|21425|21395|21421.3|21391.3|21426.5|21396.5|21418.3|21388.3|0
1747686000000|2025-05-19 20:20:00|21421|21391|21429.3|21399.3|21432.5|21402.5|21421|21391|0
1747686300000|2025-05-19 20:25:00|21428.8|21398.8|21433.3|21403.3|21433.8|21403.8|21428|21398|0
1747686600000|2025-05-19 20:30:00|21433.8|21403.8|21433|21403|21435.3|21405.3|21429.8|21399.8|0
1747686900000|2025-05-19 20:35:00|21433.8|21403.8|21438.3|21408.3|21444.3|21414.3|21432.5|21402.5|0
1747687200000|2025-05-19 20:40:00|21438|21408|21443.5|21413.5|21446|21416|21437.5|21407.5|0
1747687500000|2025-05-19 20:45:00|21443|21413|21451|21421|21451|21421|21440.3|21410.3|0
1747687800000|2025-05-19 20:50:00|21449.8|21419.8|21454|21424|21454.3|21424.3|21448.8|21418.8|0
1747688100000|2025-05-19 20:55:00|21453.8|21423.8|21453.1|21423.1|21455|21425|21449|21419|0
1747688400000|2025-05-19 21:00:00|21452.6|21422.6|21448.4|21418.4|21452.9|21422.9|21447.2|21417.2|0
1747688700000|2025-05-19 21:05:00|21448.5|21418.5|21453|21423|21454.5|21424.5|21448.1|21418.1|0
1747689000000|2025-05-19 21:10:00|21453.2|21423.2|21454.3|21424.3|21454.9|21424.9|21453|21423|0
1747689300000|2025-05-19 21:15:00|21454.4|21424.4|21457.9|21427.9|21460.6|21430.6|21453.8|21423.8|0
1747689600000|2025-05-19 21:20:00|21455.1|21425.1|21458|21428|21459.7|21429.7|21453.9|21423.9|0
1747689900000|2025-05-19 21:25:00|21458.1|21428.1|21456.9|21426.9|21459.5|21429.5|21452.8|21422.8|0
1747690200000|2025-05-19 21:30:00|21457|21427|21460.6|21430.6|21460.9|21430.9|21456.9|21426.9|0
1747690500000|2025-05-19 21:35:00|21460.3|21430.3|21459.3|21429.3|21462.6|21432.6|21459.3|21429.3|0
1747690800000|2025-05-19 21:40:00|21459.4|21429.4|21458.6|21428.6|21460.4|21430.4|21458.6|21428.6|0
1747691100000|2025-05-19 21:45:00|21458.5|21428.5|21455.7|21425.7|21458.5|21428.5|21454.6|21424.6|0
1747691400000|2025-05-19 21:50:00|21455.6|21425.6|21455|21425|21457|21427|21454.7|21424.7|0
1747691700000|2025-05-19 21:55:00|21454.3|21424.3|21454.6|21424.6|21455.3|21425.3|21453.9|21423.9|0
1747692000000|2025-05-19 22:00:00|21449|21419|21442.8|21412.8|21449|21419|21438.4|21408.4|0
1747692300000|2025-05-19 22:05:00|21442.3|21412.3|21448|21418|21452.7|21422.7|21441.5|21411.5|0
1747692600000|2025-05-19 22:10:00|21448.3|21418.3|21446.7|21416.7|21453.9|21423.9|21444.7|21414.7|0
1747692900000|2025-05-19 22:15:00|21446.5|21416.5|21445.7|21415.7|21450.5|21420.5|21445.4|21415.4|0
1747693200000|2025-05-19 22:20:00|21445.5|21415.5|21448.5|21418.5|21453.2|21423.2|21444.5|21414.5|0
1747693500000|2025-05-19 22:25:00|21449|21419|21442.5|21412.5|21449.3|21419.3|21441.4|21411.4|0
1747693800000|2025-05-19 22:30:00|21442.4|21412.4|21438.8|21408.8|21445.2|21415.2|21432.9|21402.9|0
1747694100000|2025-05-19 22:35:00|21438.9|21408.9|21443.3|21413.3|21444.7|21414.7|21436.2|21406.2|0
1747694400000|2025-05-19 22:40:00|21443.8|21413.8|21440.5|21410.5|21443.9|21413.9|21438.3|21408.3|0
1747694700000|2025-05-19 22:45:00|21439.5|21409.5|21440.4|21410.4|21442.5|21412.5|21437|21407|0
1747695000000|2025-05-19 22:50:00|21440.8|21410.8|21438.5|21408.5|21440.8|21410.8|21437.5|21407.5|0
1747695300000|2025-05-19 22:55:00|21438.3|21408.3|21439.4|21409.4|21440.4|21410.4|21437.7|21407.7|0
1747695600000|2025-05-19 23:00:00|21438.7|21408.7|21439|21409|21442.2|21412.2|21437.5|21407.5|0
1747695900000|2025-05-19 23:05:00|21438.9|21408.9|21443.8|21413.8|21447.4|21417.4|21437.9|21407.9|0
1747696200000|2025-05-19 23:10:00|21443.5|21413.5|21458|21428|21464.5|21434.5|21442.8|21412.8|0
1747696500000|2025-05-19 23:15:00|21457.9|21427.9|21465.4|21435.4|21466.7|21436.7|21453|21423|0
1747696800000|2025-05-19 23:20:00|21465.3|21435.3|21465|21435|21469.3|21439.3|21462.5|21432.5|0
1747697100000|2025-05-19 23:25:00|21465.2|21435.2|21469.3|21439.3|21471|21441|21462.3|21432.3|0
1747697400000|2025-05-19 23:30:00|21469.2|21439.2|21498.2|21468.2|21498.2|21468.2|21467|21437|0
1747697700000|2025-05-19 23:35:00|21497.9|21467.9|21491.2|21461.2|21497.9|21467.9|21487.7|21457.7|0
1747698000000|2025-05-19 23:40:00|21490.8|21460.8|21488.9|21458.9|21496.2|21466.2|21486|21456|0
1747698300000|2025-05-19 23:45:00|21490|21460|21485.7|21455.7|21491.8|21461.8|21485.7|21455.7|0
1747698600000|2025-05-19 23:50:00|21486.5|21456.5|21465|21435|21489.3|21459.3|21462.8|21432.8|0
1747698900000|2025-05-19 23:55:00|21465.3|21435.3|21478.4|21448.4|21478.7|21448.7|21465.3|21435.3|0
1747699200000|2025-05-20 00:00:00|21480|21450|21486.2|21456.2|21493.2|21463.2|21475.9|21445.9|0
1747699500000|2025-05-20 00:05:00|21486.9|21456.9|21495.3|21465.3|21496.8|21466.8|21484.8|21454.8|0
1747699800000|2025-05-20 00:10:00|21495.4|21465.4|21482.7|21452.7|21501.2|21471.2|21480.5|21450.5|0
1747700100000|2025-05-20 00:15:00|21483.3|21453.3|21481.8|21451.8|21491.5|21461.5|21481.3|21451.3|0
1747700400000|2025-05-20 00:20:00|21481.3|21451.3|21481.4|21451.4|21486.8|21456.8|21477.4|21447.4|0
1747700700000|2025-05-20 00:25:00|21482.3|21452.3|21483|21453|21487.2|21457.2|21479|21449|0
1747701000000|2025-05-20 00:30:00|21482.8|21452.8|21485.4|21455.4|21490.2|21460.2|21472.2|21442.2|0
1747701300000|2025-05-20 00:35:00|21485.3|21455.3|21488.5|21458.5|21493.9|21463.9|21479.7|21449.7|0
1747701600000|2025-05-20 00:40:00|21488.4|21458.4|21479.8|21449.8|21492.3|21462.3|21474.7|21444.7|0
1747701900000|2025-05-20 00:45:00|21479.4|21449.4|21467.9|21437.9|21479.5|21449.5|21465.7|21435.7|0
1747702200000|2025-05-20 00:50:00|21468|21438|21464.5|21434.5|21468.8|21438.8|21462.9|21432.9|0
1747702500000|2025-05-20 00:55:00|21463.8|21433.8|21453.8|21423.8|21464.3|21434.3|21453.4|21423.4|0
1747702800000|2025-05-20 01:00:00|21453|21423|21431.4|21401.4|21453|21423|21424.9|21394.9|0
1747703100000|2025-05-20 01:05:00|21431.7|21401.7|21418.5|21388.5|21431.7|21401.7|21417.4|21387.4|0
1747703400000|2025-05-20 01:10:00|21418.8|21388.8|21418.5|21388.5|21422.3|21392.3|21414.3|21384.3|0
1747703700000|2025-05-20 01:15:00|21418.4|21388.4|21414.3|21384.3|21419.2|21389.2|21404.8|21374.8|0
1747704000000|2025-05-20 01:20:00|21414.2|21384.2|21409.4|21379.4|21414.4|21384.4|21400.3|21370.3|0
1747704300000|2025-05-20 01:25:00|21409.9|21379.9|21405.2|21375.2|21412.3|21382.3|21398|21368|0
1747704600000|2025-05-20 01:30:00|21405.4|21375.4|21392.4|21362.4|21405.5|21375.5|21389.9|21359.9|0
1747704900000|2025-05-20 01:35:00|21392.2|21362.2|21395.3|21365.3|21401.3|21371.3|21388.3|21358.3|0
1747705200000|2025-05-20 01:40:00|21394.9|21364.9|21386.5|21356.5|21398.5|21368.5|21377.8|21347.8|0
1747705500000|2025-05-20 01:45:00|21386.4|21356.4|21395.7|21365.7|21396.8|21366.8|21377.5|21347.5|0
1747705800000|2025-05-20 01:50:00|21395.9|21365.9|21398.2|21368.2|21398.9|21368.9|21392.5|21362.5|0
1747706100000|2025-05-20 01:55:00|21398.3|21368.3|21397.3|21367.3|21400.3|21370.3|21394.3|21364.3|0
1747706400000|2025-05-20 02:00:00|21398.3|21368.3|21397.9|21367.9|21399.8|21369.8|21392.9|21362.9|0
1747706700000|2025-05-20 02:05:00|21398|21368|21399.4|21369.4|21399.5|21369.5|21387.9|21357.9|0
1747707000000|2025-05-20 02:10:00|21399.2|21369.2|21396.2|21366.2|21406|21376|21391.4|21361.4|0
1747707300000|2025-05-20 02:15:00|21396.4|21366.4|21390.3|21360.3|21396.4|21366.4|21386.4|21356.4|0
1747707600000|2025-05-20 02:20:00|21390.2|21360.2|21396.7|21366.7|21400.8|21370.8|21386.5|21356.5|0
1747707900000|2025-05-20 02:25:00|21396.8|21366.8|21384.8|21354.8|21398.2|21368.2|21382.7|21352.7|0
1747708200000|2025-05-20 02:30:00|21386|21356|21379.9|21349.9|21387.3|21357.3|21379.5|21349.5|0
1747708500000|2025-05-20 02:35:00|21379.8|21349.8|21391.5|21361.5|21392.2|21362.2|21374.3|21344.3|0
1747708800000|2025-05-20 02:40:00|21391.8|21361.8|21397.9|21367.9|21399.8|21369.8|21390|21360|0
1747709100000|2025-05-20 02:45:00|21399.2|21369.2|21394.7|21364.7|21399.4|21369.4|21393.9|21363.9|0
1747709400000|2025-05-20 02:50:00|21394.5|21364.5|21389.8|21359.8|21397.3|21367.3|21389|21359|0
1747709700000|2025-05-20 02:55:00|21389.9|21359.9|21394.2|21364.2|21395.8|21365.8|21389.9|21359.9|0
1747710000000|2025-05-20 03:00:00|21393.8|21363.8|21389.9|21359.9|21393.8|21363.8|21384.5|21354.5|0
1747710300000|2025-05-20 03:05:00|21389.8|21359.8|21384.3|21354.3|21391.7|21361.7|21384.3|21354.3|0
1747710600000|2025-05-20 03:10:00|21384.2|21354.2|21381.9|21351.9|21390.2|21360.2|21379.8|21349.8|0
1747710900000|2025-05-20 03:15:00|21382|21352|21379.7|21349.7|21384.9|21354.9|21378.3|21348.3|0
1747711200000|2025-05-20 03:20:00|21380|21350|21387.5|21357.5|21389.7|21359.7|21379.4|21349.4|0
1747711500000|2025-05-20 03:25:00|21387.4|21357.4|21386.5|21356.5|21387.8|21357.8|21384|21354|0
1747711800000|2025-05-20 03:30:00|21386.7|21356.7|21378.3|21348.3|21387.8|21357.8|21376.5|21346.5|0
1747712100000|2025-05-20 03:35:00|21373.9|21343.9|21392.8|21362.8|21392.9|21362.9|21368.8|21338.8|0
1747712400000|2025-05-20 03:40:00|21392.5|21362.5|21385.8|21355.8|21394.2|21364.2|21381.8|21351.8|0
1747712700000|2025-05-20 03:45:00|21385.3|21355.3|21380.5|21350.5|21386.5|21356.5|21377.9|21347.9|0
1747713000000|2025-05-20 03:50:00|21380.4|21350.4|21377.9|21347.9|21381|21351|21372.3|21342.3|0
1747713300000|2025-05-20 03:55:00|21378|21348|21373.5|21343.5|21378.3|21348.3|21372.8|21342.8|0
1747713600000|2025-05-20 04:00:00|21374.5|21344.5|21370|21340|21375.4|21345.4|21366.5|21336.5|0
1747713900000|2025-05-20 04:05:00|21370.5|21340.5|21371.9|21341.9|21379.3|21349.3|21370.4|21340.4|0
1747714200000|2025-05-20 04:10:00|21371.7|21341.7|21367.2|21337.2|21371.8|21341.8|21362.8|21332.8|0
1747714500000|2025-05-20 04:15:00|21363.3|21333.3|21371.8|21341.8|21374.3|21344.3|21361|21331|0
1747714800000|2025-05-20 04:20:00|21371.3|21341.3|21369.4|21339.4|21371.9|21341.9|21366.4|21336.4|0
1747715100000|2025-05-20 04:25:00|21369.3|21339.3|21371.3|21341.3|21371.5|21341.5|21369.3|21339.3|0
1747715400000|2025-05-20 04:30:00|21371.4|21341.4|21374.8|21344.8|21375|21345|21365.5|21335.5|0
1747715700000|2025-05-20 04:35:00|21374.5|21344.5|21369|21339|21374.9|21344.9|21366.8|21336.8|0
1747716000000|2025-05-20 04:40:00|21369.2|21339.2|21374.8|21344.8|21375.8|21345.8|21368|21338|0
1747716300000|2025-05-20 04:45:00|21374.9|21344.9|21370.5|21340.5|21374.9|21344.9|21369.4|21339.4|0
1747716600000|2025-05-20 04:50:00|21370.9|21340.9|21385.5|21355.5|21389.9|21359.9|21370.8|21340.8|0
1747716900000|2025-05-20 04:55:00|21386|21356|21386.5|21356.5|21391.2|21361.2|21384.8|21354.8|0
1747717200000|2025-05-20 05:00:00|21385.8|21355.8|21395.8|21365.8|21396.7|21366.7|21385.4|21355.4|0
1747717500000|2025-05-20 05:05:00|21396|21366|21402.3|21372.3|21403.2|21373.2|21392.2|21362.2|0
1747717800000|2025-05-20 05:10:00|21402.8|21372.8|21407|21377|21408.2|21378.2|21400.2|21370.2|0
1747718100000|2025-05-20 05:15:00|21407.2|21377.2|21413.5|21383.5|21419|21389|21407.2|21377.2|0
1747718400000|2025-05-20 05:20:00|21414.8|21384.8|21412.9|21382.9|21418.2|21388.2|21412|21382|0
1747718700000|2025-05-20 05:25:00|21413.3|21383.3|21415.3|21385.3|21420.3|21390.3|21413.3|21383.3|0
1747719000000|2025-05-20 05:30:00|21421.8|21391.8|21409.7|21379.7|21425.8|21395.8|21408.9|21378.9|0
1747719300000|2025-05-20 05:35:00|21409.5|21379.5|21412.4|21382.4|21415.8|21385.8|21403.8|21373.8|0
1747719600000|2025-05-20 05:40:00|21412|21382|21397.5|21367.5|21412.7|21382.7|21396.5|21366.5|0
1747719900000|2025-05-20 05:45:00|21397.4|21367.4|21380.8|21350.8|21397.4|21367.4|21380.8|21350.8|0
1747720200000|2025-05-20 05:50:00|21381.2|21351.2|21373|21343|21383.7|21353.7|21371.3|21341.3|0
1747720500000|2025-05-20 05:55:00|21372.8|21342.8|21357.7|21327.7|21375.8|21345.8|21355.5|21325.5|0
1747720800000|2025-05-20 06:00:00|21352.3|21322.3|21350.8|21320.8|21354.3|21324.3|21343.3|21313.3|0
1747721100000|2025-05-20 06:05:00|21350.9|21320.9|21349.9|21319.9|21355.3|21325.3|21344.2|21314.2|0
1747721400000|2025-05-20 06:10:00|21349.7|21319.7|21353.3|21323.3|21362.8|21332.8|21333.9|21303.9|0
1747721700000|2025-05-20 06:15:00|21353|21323|21344.8|21314.8|21357.9|21327.9|21344.7|21314.7|0
1747722000000|2025-05-20 06:20:00|21343.8|21313.8|21338.5|21308.5|21344.8|21314.8|21334.9|21304.9|0
1747722300000|2025-05-20 06:25:00|21338.2|21308.2|21341.7|21311.7|21343|21313|21333.4|21303.4|0
1747722600000|2025-05-20 06:30:00|21342|21312|21355|21325|21356.2|21326.2|21340.8|21310.8|0
1747722900000|2025-05-20 06:35:00|21355.3|21325.3|21364.4|21334.4|21365.7|21335.7|21355.2|21325.2|0
1747723200000|2025-05-20 06:40:00|21365.5|21335.5|21361.4|21331.4|21365.8|21335.8|21357.3|21327.3|0
1747723500000|2025-05-20 06:45:00|21361.3|21331.3|21366.7|21336.7|21368|21338|21357.8|21327.8|0
1747723800000|2025-05-20 06:50:00|21368.9|21338.9|21361.7|21331.7|21370.8|21340.8|21355.7|21325.7|0
1747724100000|2025-05-20 06:55:00|21361.4|21331.4|21361.9|21331.9|21365.3|21335.3|21356.4|21326.4|0
1747724400000|2025-05-20 07:00:00|21364.5|21334.5|21351.7|21321.7|21370.4|21340.4|21348.5|21318.5|0
1747724700000|2025-05-20 07:05:00|21354.4|21324.4|21364.5|21334.5|21365.2|21335.2|21348.5|21318.5|0
1747725000000|2025-05-20 07:10:00|21364.8|21334.8|21370.4|21340.4|21374.7|21344.7|21361.8|21331.8|0
1747725300000|2025-05-20 07:15:00|21370|21340|21382.4|21352.4|21384.8|21354.8|21365.3|21335.3|0
1747725600000|2025-05-20 07:20:00|21383|21353|21401.8|21371.8|21402.3|21372.3|21377.4|21347.4|0
1747725900000|2025-05-20 07:25:00|21402.4|21372.4|21403.4|21373.4|21405.9|21375.9|21395.9|21365.9|0
1747726200000|2025-05-20 07:30:00|21404.3|21374.3|21393.7|21363.7|21417.7|21387.7|21393.7|21363.7|0
1747726500000|2025-05-20 07:35:00|21395.3|21365.3|21382.3|21352.3|21401|21371|21381.8|21351.8|0
1747726800000|2025-05-20 07:40:00|21382.7|21352.7|21370.2|21340.2|21383.4|21353.4|21366.5|21336.5|0
1747727100000|2025-05-20 07:45:00|21371.4|21341.4|21357.5|21327.5|21371.4|21341.4|21356.2|21326.2|0
1747727400000|2025-05-20 07:50:00|21357.7|21327.7|21377.8|21347.8|21379|21349|21356.8|21326.8|0
1747727700000|2025-05-20 07:55:00|21377.3|21347.3|21384.5|21354.5|21387.2|21357.2|21376.3|21346.3|0
1747728000000|2025-05-20 08:00:00|21383.5|21353.5|21392.8|21362.8|21400.2|21370.2|21378|21348|0
1747728300000|2025-05-20 08:05:00|21390.9|21360.9|21373.3|21343.3|21395.2|21365.2|21366.5|21336.5|0
1747728600000|2025-05-20 08:10:00|21371.9|21341.9|21360.3|21330.3|21373.2|21343.2|21355|21325|0
1747728900000|2025-05-20 08:15:00|21355.4|21325.4|21381.3|21351.3|21383|21353|21352.4|21322.4|0
1747729200000|2025-05-20 08:20:00|21381|21351|21384.8|21354.8|21388.4|21358.4|21378|21348|0
1747729500000|2025-05-20 08:25:00|21385|21355|21378.5|21348.5|21387.7|21357.7|21373.8|21343.8|0
1747729800000|2025-05-20 08:30:00|21377.7|21347.7|21374.8|21344.8|21379.3|21349.3|21369.5|21339.5|0
1747730100000|2025-05-20 08:35:00|21374.2|21344.2|21372.7|21342.7|21382.7|21352.7|21369.9|21339.9|0
1747730400000|2025-05-20 08:40:00|21372.8|21342.8|21387.9|21357.9|21390.5|21360.5|21371.8|21341.8|0
1747730700000|2025-05-20 08:45:00|21387.4|21357.4|21394.2|21364.2|21397.2|21367.2|21381.5|21351.5|0
1747731000000|2025-05-20 08:50:00|21393.8|21363.8|21375.7|21345.7|21396.3|21366.3|21375|21345|0
1747731300000|2025-05-20 08:55:00|21376.3|21346.3|21373.3|21343.3|21380.3|21350.3|21371.4|21341.4|0
1747731600000|2025-05-20 09:00:00|21375|21345|21388|21358|21390.9|21360.9|21368.9|21338.9|0
1747731900000|2025-05-20 09:05:00|21388.4|21358.4|21372.8|21342.8|21391.5|21361.5|21372.5|21342.5|0
1747732200000|2025-05-20 09:10:00|21372.5|21342.5|21367.4|21337.4|21373.7|21343.7|21366.9|21336.9|0
1747732500000|2025-05-20 09:15:00|21367.2|21337.2|21361.8|21331.8|21370.9|21340.9|21360.5|21330.5|0
1747732800000|2025-05-20 09:20:00|21361.4|21331.4|21361.5|21331.5|21373.4|21343.4|21359.7|21329.7|0
1747733100000|2025-05-20 09:25:00|21361.8|21331.8|21356.5|21326.5|21362.8|21332.8|21354.9|21324.9|0
1747733400000|2025-05-20 09:30:00|21355.8|21325.8|21364.8|21334.8|21368.9|21338.9|21355.8|21325.8|0
1747733700000|2025-05-20 09:35:00|21364.9|21334.9|21371.2|21341.2|21371.5|21341.5|21363.5|21333.5|0
1747734000000|2025-05-20 09:40:00|21370.9|21340.9|21368.9|21338.9|21377.2|21347.2|21367.5|21337.5|0
1747734300000|2025-05-20 09:45:00|21368.2|21338.2|21360.9|21330.9|21370.2|21340.2|21360.9|21330.9|0
1747734600000|2025-05-20 09:50:00|21361.5|21331.5|21360|21330|21369.3|21339.3|21357.2|21327.2|0
1747734900000|2025-05-20 09:55:00|21360.2|21330.2|21365.4|21335.4|21365.4|21335.4|21356.5|21326.5|0
1747735200000|2025-05-20 10:00:00|21367.8|21337.8|21370.3|21340.3|21376|21346|21358.8|21328.8|0
1747735500000|2025-05-20 10:05:00|21369.8|21339.8|21381.2|21351.2|21382.7|21352.7|21364.8|21334.8|0
1747735800000|2025-05-20 10:10:00|21381.3|21351.3|21377.2|21347.2|21381.5|21351.5|21375.8|21345.8|0
1747736100000|2025-05-20 10:15:00|21377|21347|21390.3|21360.3|21393.9|21363.9|21375.9|21345.9|0
1747736400000|2025-05-20 10:20:00|21390|21360|21387.5|21357.5|21393.3|21363.3|21386|21356|0
1747736700000|2025-05-20 10:25:00|21388.3|21358.3|21380.7|21350.7|21388.5|21358.5|21379.9|21349.9|0
1747737000000|2025-05-20 10:30:00|21380.8|21350.8|21381|21351|21388|21358|21378.8|21348.8|0
1747737300000|2025-05-20 10:35:00|21380.8|21350.8|21372.3|21342.3|21381.4|21351.4|21370.5|21340.5|0
1747737600000|2025-05-20 10:40:00|21372.4|21342.4|21382.5|21352.5|21382.8|21352.8|21371.5|21341.5|0
1747737900000|2025-05-20 10:45:00|21382.9|21352.9|21384.5|21354.5|21385.2|21355.2|21381.2|21351.2|0
1747738200000|2025-05-20 10:50:00|21384.8|21354.8|21384.2|21354.2|21387.8|21357.8|21381.4|21351.4|0
1747738500000|2025-05-20 10:55:00|21382.9|21352.9|21401.5|21371.5|21403|21373|21382.9|21352.9|0
1747738800000|2025-05-20 11:00:00|21404.8|21374.8|21409|21379|21410.3|21380.3|21396.8|21366.8|0
1747739100000|2025-05-20 11:05:00|21408.9|21378.9|21412.5|21382.5|21413.2|21383.2|21403.2|21373.2|0
1747739400000|2025-05-20 11:10:00|21412.8|21382.8|21410.8|21380.8|21417.2|21387.2|21403.7|21373.7|0
1747739700000|2025-05-20 11:15:00|21411|21381|21415.4|21385.4|21418.7|21388.7|21409.3|21379.3|0
1747740000000|2025-05-20 11:20:00|21415|21385|21417.7|21387.7|21420.4|21390.4|21411.7|21381.7|0
1747740300000|2025-05-20 11:25:00|21417.4|21387.4|21417.8|21387.8|21423|21393|21414.8|21384.8|0
1747740600000|2025-05-20 11:30:00|21417.3|21387.3|21413|21383|21421.7|21391.7|21410.7|21380.7|0
1747740900000|2025-05-20 11:35:00|21412.8|21382.8|21418.2|21388.2|21420.5|21390.5|21403.5|21373.5|0
1747741200000|2025-05-20 11:40:00|21418.7|21388.7|21410.4|21380.4|21418.7|21388.7|21410.3|21380.3|0
1747741500000|2025-05-20 11:45:00|21409.5|21379.5|21415.8|21385.8|21417.7|21387.7|21405.5|21375.5|0
1747741800000|2025-05-20 11:50:00|21415.7|21385.7|21406.3|21376.3|21415.9|21385.9|21405.7|21375.7|0
1747742100000|2025-05-20 11:55:00|21406.2|21376.2|21404.2|21374.2|21407.9|21377.9|21402.8|21372.8|0
1747742400000|2025-05-20 12:00:00|21402.5|21372.5|21402.4|21372.4|21409.2|21379.2|21395.7|21365.7|0
1747742700000|2025-05-20 12:05:00|21401.4|21371.4|21398.5|21368.5|21413|21383|21398.5|21368.5|0
1747743000000|2025-05-20 12:10:00|21399.3|21369.3|21402.4|21372.4|21406.3|21376.3|21397.2|21367.2|0
1747743300000|2025-05-20 12:15:00|21402.3|21372.3|21405.3|21375.3|21410.5|21380.5|21402.3|21372.3|0
1747743600000|2025-05-20 12:20:00|21405|21375|21393.5|21363.5|21408.5|21378.5|21392.7|21362.7|0
1747743900000|2025-05-20 12:25:00|21392|21362|21388.5|21358.5|21394.8|21364.8|21386.2|21356.2|0
1747744200000|2025-05-20 12:30:00|21388.7|21358.7|21382.5|21352.5|21390.4|21360.4|21380.8|21350.8|0
1747744500000|2025-05-20 12:35:00|21382.4|21352.4|21368.2|21338.2|21382.5|21352.5|21359.5|21329.5|0
1747744800000|2025-05-20 12:40:00|21368|21338|21372|21342|21376.5|21346.5|21366.7|21336.7|0
1747745100000|2025-05-20 12:45:00|21365.7|21335.7|21377|21347|21381.7|21351.7|21364|21334|0
1747745400000|2025-05-20 12:50:00|21376.9|21346.9|21370.3|21340.3|21378|21348|21367.2|21337.2|0
1747745700000|2025-05-20 12:55:00|21370.7|21340.7|21375.3|21345.3|21375.5|21345.5|21367.4|21337.4|0
1747746000000|2025-05-20 13:00:00|21373.8|21343.8|21389.3|21359.3|21390.8|21360.8|21373|21343|0
1747746300000|2025-05-20 13:05:00|21388.9|21358.9|21387.9|21357.9|21391.3|21361.3|21383.7|21353.7|0
1747746600000|2025-05-20 13:10:00|21388.2|21358.2|21387.7|21357.7|21391.4|21361.4|21379|21349|0
1747746900000|2025-05-20 13:15:00|21387.4|21357.4|21388.2|21358.2|21393.2|21363.2|21377.3|21347.3|0
1747747200000|2025-05-20 13:20:00|21387|21357|21372.9|21342.9|21397.2|21367.2|21372.9|21342.9|0
1747747500000|2025-05-20 13:25:00|21369.5|21339.5|21348.3|21318.3|21380.8|21350.8|21344.7|21314.7|0
1747747800000|2025-05-20 13:30:00|21350.4|21320.4|21362.2|21332.2|21375|21345|21348|21318|0
1747748100000|2025-05-20 13:35:00|21359.4|21329.4|21368|21338|21372.2|21342.2|21333.3|21303.3|0
1747748400000|2025-05-20 13:40:00|21369|21339|21354|21324|21379.3|21349.3|21336|21306|0
1747748700000|2025-05-20 13:45:00|21356.7|21326.7|21315.8|21285.8|21358.5|21328.5|21300.3|21270.3|0
1747749000000|2025-05-20 13:50:00|21313.5|21283.5|21366.8|21336.8|21373.9|21343.9|21300.5|21270.5|0
1747749300000|2025-05-20 13:55:00|21364.5|21334.5|21339|21309|21369.6|21339.6|21326.3|21296.3|0
1747749600000|2025-05-20 14:00:00|21335.1|21305.1|21343|21313|21346.6|21316.6|21319.9|21289.9|0
1747749900000|2025-05-20 14:05:00|21343.2|21313.2|21312.7|21282.7|21355.9|21325.9|21312.1|21282.1|0
1747750200000|2025-05-20 14:10:00|21310.9|21280.9|21328.7|21298.7|21336.4|21306.4|21307.1|21277.1|0
1747750500000|2025-05-20 14:15:00|21327.9|21297.9|21348.5|21318.5|21355.2|21325.2|21326.9|21296.9|0
1747750800000|2025-05-20 14:20:00|21349.4|21319.4|21342.3|21312.3|21368.6|21338.6|21340.5|21310.5|0
1747751100000|2025-05-20 14:25:00|21341.1|21311.1|21338.8|21308.8|21359.4|21329.4|21322.4|21292.4|0
1747751400000|2025-05-20 14:30:00|21335.6|21305.6|21345.8|21315.8|21347.3|21317.3|21325.2|21295.2|0
1747751700000|2025-05-20 14:35:00|21345.1|21315.1|21382.8|21352.8|21384.9|21354.9|21341.2|21311.2|0
1747752000000|2025-05-20 14:40:00|21380.8|21350.8|21387.6|21357.6|21387.7|21357.7|21375.6|21345.6|0
1747752300000|2025-05-20 14:45:00|21389.1|21359.1|21389.3|21359.3|21392.2|21362.2|21379.1|21349.1|0
1747752600000|2025-05-20 14:50:00|21387.9|21357.9|21379.8|21349.8|21387.9|21357.9|21368.8|21338.8|0
1747752900000|2025-05-20 14:55:00|21380.6|21350.6|21348.6|21318.6|21384.8|21354.8|21345.9|21315.9|0
1747753200000|2025-05-20 15:00:00|21345.4|21315.4|21350.6|21320.6|21360.4|21330.4|21329.6|21299.6|0
1747753500000|2025-05-20 15:05:00|21352.4|21322.4|21354.3|21324.3|21357.9|21327.9|21339.8|21309.8|0
1747753800000|2025-05-20 15:10:00|21355.6|21325.6|21358.2|21328.2|21368.7|21338.7|21350.1|21320.1|0
1747754100000|2025-05-20 15:15:00|21358.3|21328.3|21367.8|21337.8|21372.6|21342.6|21355.6|21325.6|0
1747754400000|2025-05-20 15:20:00|21368.8|21338.8|21352|21322|21373.5|21343.5|21352|21322|0
1747754700000|2025-05-20 15:25:00|21350.7|21320.7|21365.8|21335.8|21367.5|21337.5|21347.3|21317.3|0
1747755000000|2025-05-20 15:30:00|21367.2|21337.2|21362|21332|21371|21341|21351.5|21321.5|0
1747755300000|2025-05-20 15:35:00|21361.4|21331.4|21355.8|21325.8|21363.4|21333.4|21349.7|21319.7|0
1747755600000|2025-05-20 15:40:00|21356.8|21326.8|21340.4|21310.4|21357.4|21327.4|21337.3|21307.3|0
1747755900000|2025-05-20 15:45:00|21338.7|21308.7|21363.1|21333.1|21364.7|21334.7|21333.7|21303.7|0
1747756200000|2025-05-20 15:50:00|21364.7|21334.7|21361.3|21331.3|21368|21338|21356.4|21326.4|0
1747756500000|2025-05-20 15:55:00|21361.5|21331.5|21379.4|21349.4|21388.8|21358.8|21361.5|21331.5|0
1747756800000|2025-05-20 16:00:00|21377.4|21347.4|21375.6|21345.6|21382.9|21352.9|21368.7|21338.7|0
1747757100000|2025-05-20 16:05:00|21375.4|21345.4|21362.4|21332.4|21375.8|21345.8|21355.6|21325.6|0
1747757400000|2025-05-20 16:10:00|21364|21334|21362.2|21332.2|21368.5|21338.5|21345.7|21315.7|0
1747757700000|2025-05-20 16:15:00|21362.7|21332.7|21363.4|21333.4|21368|21338|21356.1|21326.1|0
1747758000000|2025-05-20 16:20:00|21363.1|21333.1|21356|21326|21373.7|21343.7|21354|21324|0
1747758300000|2025-05-20 16:25:00|21354.9|21324.9|21372.9|21342.9|21381.2|21351.2|21347.4|21317.4|0
1747758600000|2025-05-20 16:30:00|21372.1|21342.1|21380.1|21350.1|21387.2|21357.2|21369.6|21339.6|0
1747758900000|2025-05-20 16:35:00|21380.6|21350.6|21398.8|21368.8|21403.8|21373.8|21380.1|21350.1|0
1747759200000|2025-05-20 16:40:00|21398.7|21368.7|21405.8|21375.8|21406.6|21376.6|21394.8|21364.8|0
1747759500000|2025-05-20 16:45:00|21405.4|21375.4|21405.7|21375.7|21410.4|21380.4|21399.3|21369.3|0
1747759800000|2025-05-20 16:50:00|21405.6|21375.6|21405.5|21375.5|21412|21382|21397|21367|0
1747760100000|2025-05-20 16:55:00|21405.9|21375.9|21399|21369|21411.9|21381.9|21398.1|21368.1|0
1747760400000|2025-05-20 17:00:00|21399.8|21369.8|21407.4|21377.4|21409.7|21379.7|21397.8|21367.8|0
1747760700000|2025-05-20 17:05:00|21407.6|21377.6|21410.6|21380.6|21413.3|21383.3|21405.1|21375.1|0
1747761000000|2025-05-20 17:10:00|21412.4|21382.4|21410.1|21380.1|21413.4|21383.4|21400.6|21370.6|0
1747761300000|2025-05-20 17:15:00|21409.8|21379.8|21397.9|21367.9|21409.8|21379.8|21392.9|21362.9|0
1747761600000|2025-05-20 17:20:00|21397.4|21367.4|21389.6|21359.6|21397.9|21367.9|21386.2|21356.2|0
1747761900000|2025-05-20 17:25:00|21389.8|21359.8|21394.6|21364.6|21402.7|21372.7|21389.3|21359.3|0
1747762200000|2025-05-20 17:30:00|21394.7|21364.7|21368.4|21338.4|21397.1|21367.1|21363.9|21333.9|0
1747762500000|2025-05-20 17:35:00|21369.1|21339.1|21366.1|21336.1|21377.9|21347.9|21360.7|21330.7|0
1747762800000|2025-05-20 17:40:00|21367|21337|21375|21345|21382.4|21352.4|21361.9|21331.9|0
1747763100000|2025-05-20 17:45:00|21373.8|21343.8|21360.9|21330.9|21376.5|21346.5|21360.9|21330.9|0
1747763400000|2025-05-20 17:50:00|21361.2|21331.2|21375.7|21345.7|21376.1|21346.1|21350.5|21320.5|0
1747763700000|2025-05-20 17:55:00|21375.6|21345.6|21373.2|21343.2|21377|21347|21362.7|21332.7|0
1747764000000|2025-05-20 18:00:00|21370.9|21340.9|21375.2|21345.2|21378.9|21348.9|21362.2|21332.2|0
1747764300000|2025-05-20 18:05:00|21375.8|21345.8|21370.8|21340.8|21381.6|21351.6|21369.4|21339.4|0
1747764600000|2025-05-20 18:10:00|21370.6|21340.6|21375.2|21345.2|21381.5|21351.5|21369|21339|0
1747764900000|2025-05-20 18:15:00|21374.7|21344.7|21362.4|21332.4|21379.9|21349.9|21352.1|21322.1|0
1747765200000|2025-05-20 18:20:00|21362.6|21332.6|21330.6|21300.6|21362.6|21332.6|21310.5|21280.5|0
1747765500000|2025-05-20 18:25:00|21330.7|21300.7|21292.7|21262.7|21342.7|21312.7|21282.2|21252.2|0
1747765800000|2025-05-20 18:30:00|21290.3|21260.3|21306.4|21276.4|21309.4|21279.4|21285.9|21255.9|0
1747766100000|2025-05-20 18:35:00|21307|21277|21319.4|21289.4|21327|21297|21304.5|21274.5|0
1747766400000|2025-05-20 18:40:00|21317.7|21287.7|21299.2|21269.2|21319.9|21289.9|21283.7|21253.7|0
1747766700000|2025-05-20 18:45:00|21298|21268|21294.5|21264.5|21304|21274|21284.9|21254.9|0
1747767000000|2025-05-20 18:50:00|21294.1|21264.1|21294.4|21264.4|21307.5|21277.5|21286.5|21256.5|0
1747767300000|2025-05-20 18:55:00|21294.3|21264.3|21289.9|21259.9|21300.8|21270.8|21289.8|21259.8|0
1747767600000|2025-05-20 19:00:00|21287.1|21257.1|21249.7|21219.7|21290.2|21260.2|21245|21215|0
1747767900000|2025-05-20 19:05:00|21249.5|21219.5|21280.1|21250.1|21283.1|21253.1|21239.5|21209.5|0
1747768200000|2025-05-20 19:10:00|21282.1|21252.1|21295.3|21265.3|21298.3|21268.3|21272.7|21242.7|0
1747768500000|2025-05-20 19:15:00|21293.9|21263.9|21305.1|21275.1|21308.8|21278.8|21286.3|21256.3|0
1747768800000|2025-05-20 19:20:00|21304.7|21274.7|21313.1|21283.1|21317.3|21287.3|21303.4|21273.4|0
1747769100000|2025-05-20 19:25:00|21313.8|21283.8|21317.3|21287.3|21326.8|21296.8|21310.8|21280.8|0
1747769400000|2025-05-20 19:30:00|21322.2|21292.2|21343.6|21313.6|21351.8|21321.8|21319.4|21289.4|0
1747769700000|2025-05-20 19:35:00|21342.8|21312.8|21351.1|21321.1|21355.2|21325.2|21338.4|21308.4|0
1747770000000|2025-05-20 19:40:00|21350.9|21320.9|21331.7|21301.7|21355.4|21325.4|21328.1|21298.1|0
1747770300000|2025-05-20 19:45:00|21335.2|21305.2|21334.5|21304.5|21349.4|21319.4|21324.2|21294.2|0
1747770600000|2025-05-20 19:50:00|21331.6|21301.6|21370.7|21340.7|21379.1|21349.1|21324.7|21294.7|0
1747770900000|2025-05-20 19:55:00|21369.5|21339.5|21386.3|21356.3|21391.6|21361.6|21362.1|21332.1|0
1747771200000|2025-05-20 20:00:00|21387.3|21357.3|21363.6|21333.6|21390.1|21360.1|21360.1|21330.1|0
1747771500000|2025-05-20 20:05:00|21363.8|21333.8|21353.8|21323.8|21374.3|21344.3|21348.3|21318.3|0
1747771800000|2025-05-20 20:10:00|21353.1|21323.1|21340.6|21310.6|21357.6|21327.6|21338.3|21308.3|0
1747772100000|2025-05-20 20:15:00|21341.6|21311.6|21360.3|21330.3|21362.1|21332.1|21340.8|21310.8|0
1747772400000|2025-05-20 20:20:00|21360.1|21330.1|21374.1|21344.1|21374.1|21344.1|21359.3|21329.3|0
1747772700000|2025-05-20 20:25:00|21373.8|21343.8|21373.3|21343.3|21379.6|21349.6|21370.3|21340.3|0
1747773000000|2025-05-20 20:30:00|21373.8|21343.8|21367.6|21337.6|21373.8|21343.8|21364.3|21334.3|0
1747773300000|2025-05-20 20:35:00|21367.8|21337.8|21361.6|21331.6|21371.3|21341.3|21361.6|21331.6|0
1747773600000|2025-05-20 20:40:00|21361.3|21331.3|21358.3|21328.3|21364.6|21334.6|21358.1|21328.1|0
1747773900000|2025-05-20 20:45:00|21358.6|21328.6|21357.8|21327.8|21361.3|21331.3|21354.8|21324.8|0
1747774200000|2025-05-20 20:50:00|21358.1|21328.1|21351.8|21321.8|21359.3|21329.3|21349.6|21319.6|0
1747774500000|2025-05-20 20:55:00|21351.6|21321.6|21359.8|21329.8|21363.6|21333.6|21351.1|21321.1|0
1747774800000|2025-05-20 21:00:00|21360.3|21330.3|21358.1|21328.1|21360.9|21330.9|21358.1|21328.1|0
1747775100000|2025-05-20 21:05:00|21358|21328|21357.4|21327.4|21360.3|21330.3|21356.6|21326.6|0
1747775400000|2025-05-20 21:10:00|21357.2|21327.2|21358.4|21328.4|21358.5|21328.5|21354.1|21324.1|0
1747775700000|2025-05-20 21:15:00|21358.1|21328.1|21354.4|21324.4|21358.1|21328.1|21354|21324|0
1747776000000|2025-05-20 21:20:00|21353.9|21323.9|21354.7|21324.7|21357.4|21327.4|21353.9|21323.9|0
1747776300000|2025-05-20 21:25:00|21354.2|21324.2|21355.9|21325.9|21356.3|21326.3|21353.7|21323.7|0
1747776600000|2025-05-20 21:30:00|21356.3|21326.3|21355.2|21325.2|21357.2|21327.2|21354.6|21324.6|0
1747776900000|2025-05-20 21:35:00|21355.1|21325.1|21354.4|21324.4|21355.1|21325.1|21353.9|21323.9|0
1747777200000|2025-05-20 21:40:00|21354.6|21324.6|21354.1|21324.1|21355.7|21325.7|21353.8|21323.8|0
1747777500000|2025-05-20 21:45:00|21354.4|21324.4|21354.4|21324.4|21355.6|21325.6|21353.4|21323.4|0
1747777800000|2025-05-20 21:50:00|21354.5|21324.5|21355.4|21325.4|21356.3|21326.3|21354.3|21324.3|0
1747778100000|2025-05-20 21:55:00|21355.5|21325.5|21355|21325|21356.5|21326.5|21355|21325|0
1747778400000|2025-05-20 22:00:00|21349.6|21319.6|21352.3|21322.3|21358.7|21328.7|21345.1|21315.1|0
1747778700000|2025-05-20 22:05:00|21352.2|21322.2|21303.8|21273.8|21352.2|21322.2|21303.8|21273.8|0
1747779000000|2025-05-20 22:10:00|21305.6|21275.6|21298.2|21268.2|21318.5|21288.5|21289.6|21259.6|0
1747779300000|2025-05-20 22:15:00|21297.2|21267.2|21315.6|21285.6|21318.8|21288.8|21285.8|21255.8|0
1747779600000|2025-05-20 22:20:00|21315|21285|21321.5|21291.5|21327.8|21297.8|21315|21285|0
1747779900000|2025-05-20 22:25:00|21321.7|21291.7|21320.5|21290.5|21325.6|21295.6|21310|21280|0
1747780200000|2025-05-20 22:30:00|21320|21290|21340|21310|21347.1|21317.1|21320|21290|0
1747780500000|2025-05-20 22:35:00|21339.7|21309.7|21337.2|21307.2|21343.8|21313.8|21335|21305|0
1747780800000|2025-05-20 22:40:00|21336.6|21306.6|21338.5|21308.5|21339.6|21309.6|21328.2|21298.2|0
1747781100000|2025-05-20 22:45:00|21338.6|21308.6|21332.8|21302.8|21339.2|21309.2|21329.7|21299.7|0
1747781400000|2025-05-20 22:50:00|21332.6|21302.6|21333.7|21303.7|21338.7|21308.7|21326.2|21296.2|0
1747781700000|2025-05-20 22:55:00|21334.1|21304.1|21342.8|21312.8|21344.6|21314.6|21334.1|21304.1|0
1747782000000|2025-05-20 23:00:00|21342.2|21312.2|21360.6|21330.6|21364|21334|21339.5|21309.5|0
1747782300000|2025-05-20 23:05:00|21359.7|21329.7|21362.5|21332.5|21364.8|21334.8|21359.3|21329.3|0
1747782600000|2025-05-20 23:10:00|21362.2|21332.2|21360.8|21330.8|21367.2|21337.2|21360.5|21330.5|0
1747782900000|2025-05-20 23:15:00|21360.7|21330.7|21358.5|21328.5|21364.2|21334.2|21357.3|21327.3|0
1747783200000|2025-05-20 23:20:00|21358.6|21328.6|21358|21328|21364.7|21334.7|21357.1|21327.1|0
1747783500000|2025-05-20 23:25:00|21357.8|21327.8|21358.5|21328.5|21359.2|21329.2|21354.7|21324.7|0
1747783800000|2025-05-20 23:30:00|21358.6|21328.6|21356.2|21326.2|21359.5|21329.5|21354.8|21324.8|0
1747784100000|2025-05-20 23:35:00|21355.3|21325.3|21351.7|21321.7|21359.6|21329.6|21348.7|21318.7|0
1747784400000|2025-05-20 23:40:00|21351.6|21321.6|21350.1|21320.1|21352.6|21322.6|21348.1|21318.1|0
1747784700000|2025-05-20 23:45:00|21350.3|21320.3|21353.7|21323.7|21356|21326|21348.7|21318.7|0
1747785000000|2025-05-20 23:50:00|21353.6|21323.6|21361.6|21331.6|21363.8|21333.8|21353.6|21323.6|0
1747785300000|2025-05-20 23:55:00|21361.3|21331.3|21373.3|21343.3|21373.3|21343.3|21360.6|21330.6|0
1747785600000|2025-05-21 00:00:00|21373.6|21343.6|21370.3|21340.3|21376.7|21346.7|21369.3|21339.3|0
1747785900000|2025-05-21 00:05:00|21369.6|21339.6|21354.8|21324.8|21369.6|21339.6|21346.8|21316.8|0
1747786200000|2025-05-21 00:10:00|21354.7|21324.7|21354.8|21324.8|21361.5|21331.5|21353.8|21323.8|0
1747786500000|2025-05-21 00:15:00|21354.7|21324.7|21351|21321|21363.2|21333.2|21349.8|21319.8|0
1747786800000|2025-05-21 00:20:00|21351.5|21321.5|21373.8|21343.8|21374.2|21344.2|21347|21317|0
1747787100000|2025-05-21 00:25:00|21374.3|21344.3|21382.8|21352.8|21383.8|21353.8|21373.2|21343.2|0
1747787400000|2025-05-21 00:30:00|21382.5|21352.5|21375.3|21345.3|21385.3|21355.3|21373.6|21343.6|0
1747787700000|2025-05-21 00:35:00|21375.6|21345.6|21380.1|21350.1|21382.3|21352.3|21374.1|21344.1|0
1747788000000|2025-05-21 00:40:00|21380.2|21350.2|21375.1|21345.1|21383.3|21353.3|21367.1|21337.1|0
1747788300000|2025-05-21 00:45:00|21374.8|21344.8|21377.6|21347.6|21384.2|21354.2|21374.7|21344.7|0
1747788600000|2025-05-21 00:50:00|21376.6|21346.6|21371.7|21341.7|21379.1|21349.1|21364.1|21334.1|0
1747788900000|2025-05-21 00:55:00|21371.3|21341.3|21365.8|21335.8|21374.6|21344.6|21362.1|21332.1|0
1747789200000|2025-05-21 01:00:00|21366|21336|21369.2|21339.2|21371|21341|21348.2|21318.2|0
1747789500000|2025-05-21 01:05:00|21369.8|21339.8|21372.6|21342.6|21376.2|21346.2|21368|21338|0
1747789800000|2025-05-21 01:10:00|21372.7|21342.7|21371.8|21341.8|21376.8|21346.8|21368.5|21338.5|0
1747790100000|2025-05-21 01:15:00|21371.7|21341.7|21358.5|21328.5|21371.8|21341.8|21357.6|21327.6|0
1747790400000|2025-05-21 01:20:00|21358.6|21328.6|21343|21313|21358.6|21328.6|21341.8|21311.8|0
1747790700000|2025-05-21 01:25:00|21343.6|21313.6|21342.8|21312.8|21348.6|21318.6|21341.2|21311.2|0
1747791000000|2025-05-21 01:30:00|21342.2|21312.2|21337.7|21307.7|21343.1|21313.1|21331|21301|0
1747791300000|2025-05-21 01:35:00|21337.8|21307.8|21344.7|21314.7|21344.7|21314.7|21332.7|21302.7|0
1747791600000|2025-05-21 01:40:00|21344.8|21314.8|21352.6|21322.6|21353.5|21323.5|21342.3|21312.3|0
1747791900000|2025-05-21 01:45:00|21352.7|21322.7|21351.3|21321.3|21355|21325|21349.1|21319.1|0
1747792200000|2025-05-21 01:50:00|21352.6|21322.6|21347.3|21317.3|21353.6|21323.6|21344.7|21314.7|0
1747792500000|2025-05-21 01:55:00|21348.1|21318.1|21343.7|21313.7|21348.8|21318.8|21339.7|21309.7|0
1747792800000|2025-05-21 02:00:00|21343.8|21313.8|21344.2|21314.2|21345.1|21315.1|21336.6|21306.6|0
1747793100000|2025-05-21 02:05:00|21343.1|21313.1|21341|21311|21347.5|21317.5|21333.7|21303.7|0
1747793400000|2025-05-21 02:10:00|21341.8|21311.8|21339.3|21309.3|21343.1|21313.1|21336.7|21306.7|0
1747793700000|2025-05-21 02:15:00|21339|21309|21319.6|21289.6|21341.6|21311.6|21319.6|21289.6|0
1747794000000|2025-05-21 02:20:00|21319.7|21289.7|21320.3|21290.3|21328.7|21298.7|21317.1|21287.1|0
1747794300000|2025-05-21 02:25:00|21320.6|21290.6|21318.6|21288.6|21327.7|21297.7|21318.6|21288.6|0
1747794600000|2025-05-21 02:30:00|21319.1|21289.1|21337.6|21307.6|21339.5|21309.5|21316.5|21286.5|0
1747794900000|2025-05-21 02:35:00|21336.8|21306.8|21335.5|21305.5|21341.1|21311.1|21335|21305|0
1747795200000|2025-05-21 02:40:00|21335.6|21305.6|21324|21294|21338.3|21308.3|21322.7|21292.7|0
1747795500000|2025-05-21 02:45:00|21324.1|21294.1|21326|21296|21328.2|21298.2|21321.5|21291.5|0
1747795800000|2025-05-21 02:50:00|21326.1|21296.1|21323.2|21293.2|21326.3|21296.3|21321.8|21291.8|0
1747796100000|2025-05-21 02:55:00|21323.6|21293.6|21321|21291|21325|21295|21318.1|21288.1|0
1747796400000|2025-05-21 03:00:00|21320.5|21290.5|21329.6|21299.6|21331.1|21301.1|21320.5|21290.5|0
1747796700000|2025-05-21 03:05:00|21330.2|21300.2|21337.3|21307.3|21339.7|21309.7|21328.6|21298.6|0
1747797000000|2025-05-21 03:10:00|21337.5|21307.5|21337.8|21307.8|21338.8|21308.8|21335.6|21305.6|0
1747797300000|2025-05-21 03:15:00|21338|21308|21321|21291|21338.1|21308.1|21318.8|21288.8|0
1747797600000|2025-05-21 03:20:00|21319.7|21289.7|21318.3|21288.3|21325.1|21295.1|21316.7|21286.7|0
1747797900000|2025-05-21 03:25:00|21318.5|21288.5|21317.1|21287.1|21319.8|21289.8|21315.6|21285.6|0
1747798200000|2025-05-21 03:30:00|21316.7|21286.7|21320.5|21290.5|21325.2|21295.2|21313.7|21283.7|0
1747798500000|2025-05-21 03:35:00|21320.7|21290.7|21320.8|21290.8|21323.6|21293.6|21317.5|21287.5|0
1747798800000|2025-05-21 03:40:00|21320.7|21290.7|21323.5|21293.5|21323.6|21293.6|21312.6|21282.6|0
1747799100000|2025-05-21 03:45:00|21323.3|21293.3|21329.2|21299.2|21332.3|21302.3|21323.3|21293.3|0
1747799400000|2025-05-21 03:50:00|21329|21299|21328.1|21298.1|21331.6|21301.6|21327.3|21297.3|0
1747799700000|2025-05-21 03:55:00|21327.8|21297.8|21320.1|21290.1|21327.8|21297.8|21318.7|21288.7|0
1747800000000|2025-05-21 04:00:00|21319.7|21289.7|21315.6|21285.6|21319.8|21289.8|21314.1|21284.1|0
1747800300000|2025-05-21 04:05:00|21315.3|21285.3|21314.1|21284.1|21316.3|21286.3|21312.3|21282.3|0
1747800600000|2025-05-21 04:10:00|21314|21284|21312.7|21282.7|21319.8|21289.8|21309.6|21279.6|0
1747800900000|2025-05-21 04:15:00|21312.8|21282.8|21311.6|21281.6|21316|21286|21309.8|21279.8|0
1747801200000|2025-05-21 04:20:00|21312.6|21282.6|21302.1|21272.1|21312.6|21282.6|21300.7|21270.7|0
1747801500000|2025-05-21 04:25:00|21302|21272|21299.6|21269.6|21305.8|21275.8|21298.1|21268.1|0
1747801800000|2025-05-21 04:30:00|21299.8|21269.8|21307.3|21277.3|21309.1|21279.1|21296.1|21266.1|0
1747802100000|2025-05-21 04:35:00|21307.2|21277.2|21301.8|21271.8|21307.8|21277.8|21300|21270|0
1747802400000|2025-05-21 04:40:00|21301.6|21271.6|21296.3|21266.3|21301.6|21271.6|21293.7|21263.7|0
1747802700000|2025-05-21 04:45:00|21294.8|21264.8|21297|21267|21302|21272|21293.3|21263.3|0
1747803000000|2025-05-21 04:50:00|21296.8|21266.8|21297.6|21267.6|21297.7|21267.7|21292.1|21262.1|0
1747803300000|2025-05-21 04:55:00|21297.7|21267.7|21300.2|21270.2|21300.6|21270.6|21294.6|21264.6|0
1747803600000|2025-05-21 05:00:00|21300.3|21270.3|21306.2|21276.2|21310.3|21280.3|21300.3|21270.3|0
1747803900000|2025-05-21 05:05:00|21306.1|21276.1|21317.6|21287.6|21318.7|21288.7|21305|21275|0
1747804200000|2025-05-21 05:10:00|21318.1|21288.1|21320.6|21290.6|21322.5|21292.5|21315.2|21285.2|0
1747804500000|2025-05-21 05:15:00|21320.7|21290.7|21324.1|21294.1|21324.6|21294.6|21319.6|21289.6|0
1747804800000|2025-05-21 05:20:00|21323.7|21293.7|21325.6|21295.6|21326.3|21296.3|21318.5|21288.5|0
1747805100000|2025-05-21 05:25:00|21325.5|21295.5|21319.7|21289.7|21325.6|21295.6|21315.2|21285.2|0
1747805400000|2025-05-21 05:30:00|21319.8|21289.8|21309.8|21279.8|21320.2|21290.2|21306|21276|0
1747805700000|2025-05-21 05:35:00|21310|21280|21304.6|21274.6|21312.5|21282.5|21302.5|21272.5|0
1747806000000|2025-05-21 05:40:00|21304.2|21274.2|21294.6|21264.6|21304.2|21274.2|21294|21264|0
1747806300000|2025-05-21 05:45:00|21294.5|21264.5|21284.7|21254.7|21296|21266|21282|21252|0
1747806600000|2025-05-21 05:50:00|21283.8|21253.8|21281.3|21251.3|21285.1|21255.1|21279|21249|0
1747806900000|2025-05-21 05:55:00|21281|21251|21273.5|21243.5|21282.2|21252.2|21269.6|21239.6|0
1747807200000|2025-05-21 06:00:00|21272.2|21242.2|21272.1|21242.1|21281.3|21251.3|21268.7|21238.7|0
1747807500000|2025-05-21 06:05:00|21272|21242|21267|21237|21276.3|21246.3|21265.8|21235.8|0
1747807800000|2025-05-21 06:10:00|21266.8|21236.8|21256.6|21226.6|21271.2|21241.2|21253.7|21223.7|0
1747808100000|2025-05-21 06:15:00|21256.3|21226.3|21268.1|21238.1|21268.3|21238.3|21246.7|21216.7|0
1747808400000|2025-05-21 06:20:00|21269.3|21239.3|21262.6|21232.6|21275.8|21245.8|21257.5|21227.5|0
1747808700000|2025-05-21 06:25:00|21262.3|21232.3|21262.3|21232.3|21265|21235|21256.5|21226.5|0
1747809000000|2025-05-21 06:30:00|21263.1|21233.1|21258|21228|21273.5|21243.5|21256.5|21226.5|0
1747809300000|2025-05-21 06:35:00|21257.8|21227.8|21237.1|21207.1|21259.1|21229.1|21234.6|21204.6|0
1747809600000|2025-05-21 06:40:00|21238.5|21208.5|21247.3|21217.3|21251.8|21221.8|21232|21202|0
1747809900000|2025-05-21 06:45:00|21247.8|21217.8|21235.2|21205.2|21250.2|21220.2|21229|21199|0
1747810200000|2025-05-21 06:50:00|21235.7|21205.7|21246.3|21216.3|21256.8|21226.8|21234.5|21204.5|0
1747810500000|2025-05-21 06:55:00|21246.1|21216.1|21234.7|21204.7|21246.5|21216.5|21233.1|21203.1|0
1747810800000|2025-05-21 07:00:00|21237.7|21207.7|21258.3|21228.3|21263|21233|21236.7|21206.7|0
1747811100000|2025-05-21 07:05:00|21258.5|21228.5|21266|21236|21267.1|21237.1|21257.6|21227.6|0
1747811400000|2025-05-21 07:10:00|21265.7|21235.7|21264.1|21234.1|21270.5|21240.5|21255.2|21225.2|0
1747811700000|2025-05-21 07:15:00|21263.5|21233.5|21266.6|21236.6|21269.7|21239.7|21256.2|21226.2|0
1747812000000|2025-05-21 07:20:00|21266.7|21236.7|21256.7|21226.7|21267.8|21237.8|21255.5|21225.5|0
1747812300000|2025-05-21 07:25:00|21257.1|21227.1|21264|21234|21266.3|21236.3|21256.7|21226.7|0
1747812600000|2025-05-21 07:30:00|21262.6|21232.6|21260|21230|21264.8|21234.8|21254.3|21224.3|0
1747812900000|2025-05-21 07:35:00|21259.7|21229.7|21255.2|21225.2|21266.8|21236.8|21249.8|21219.8|0
1747813200000|2025-05-21 07:40:00|21255|21225|21273.3|21243.3|21273.5|21243.5|21246|21216|0
1747813500000|2025-05-21 07:45:00|21273.2|21243.2|21283.2|21253.2|21283.7|21253.7|21272.2|21242.2|0
1747813800000|2025-05-21 07:50:00|21283.3|21253.3|21284.2|21254.2|21286.5|21256.5|21278.6|21248.6|0
1747814100000|2025-05-21 07:55:00|21284.1|21254.1|21286.2|21256.2|21290.8|21260.8|21284.1|21254.1|0
1747814400000|2025-05-21 08:00:00|21285.1|21255.1|21288.3|21258.3|21290|21260|21275.3|21245.3|0
1747814700000|2025-05-21 08:05:00|21287.1|21257.1|21273.6|21243.6|21289.1|21259.1|21272|21242|0
1747815000000|2025-05-21 08:10:00|21275.1|21245.1|21274.1|21244.1|21280|21250|21273.2|21243.2|0
1747815300000|2025-05-21 08:15:00|21274|21244|21270.8|21240.8|21275.2|21245.2|21258.8|21228.8|0
1747815600000|2025-05-21 08:20:00|21271.2|21241.2|21270.3|21240.3|21272.1|21242.1|21262.6|21232.6|0
1747815900000|2025-05-21 08:25:00|21270.5|21240.5|21268.1|21238.1|21276.2|21246.2|21262.2|21232.2|0
1747816200000|2025-05-21 08:30:00|21267.8|21237.8|21256.7|21226.7|21269.7|21239.7|21253.6|21223.6|0
1747816500000|2025-05-21 08:35:00|21256.3|21226.3|21237.3|21207.3|21256.3|21226.3|21234.8|21204.8|0
1747816800000|2025-05-21 08:40:00|21237|21207|21249.6|21219.6|21249.6|21219.6|21232.5|21202.5|0
1747817100000|2025-05-21 08:45:00|21250.7|21220.7|21249.7|21219.7|21252.8|21222.8|21245|21215|0
1747817400000|2025-05-21 08:50:00|21249.6|21219.6|21258.3|21228.3|21259.7|21229.7|21247.5|21217.5|0
1747817700000|2025-05-21 08:55:00|21258.1|21228.1|21264.8|21234.8|21264.8|21234.8|21255.3|21225.3|0
1747818000000|2025-05-21 09:00:00|21265.2|21235.2|21259.3|21229.3|21278|21248|21258.1|21228.1|0
1747818300000|2025-05-21 09:05:00|21259.2|21229.2|21258.2|21228.2|21261.6|21231.6|21254|21224|0
1747818600000|2025-05-21 09:10:00|21257.6|21227.6|21256.1|21226.1|21260.7|21230.7|21252|21222|0
1747818900000|2025-05-21 09:15:00|21256.2|21226.2|21262.3|21232.3|21264|21234|21256|21226|0
1747819200000|2025-05-21 09:20:00|21262.7|21232.7|21252.1|21222.1|21263.3|21233.3|21249.8|21219.8|0
1747819500000|2025-05-21 09:25:00|21251.8|21221.8|21245.8|21215.8|21252.8|21222.8|21244.6|21214.6|0
1747819800000|2025-05-21 09:30:00|21246.1|21216.1|21241.2|21211.2|21246.1|21216.1|21223.8|21193.8|0
1747820100000|2025-05-21 09:35:00|21242.2|21212.2|21246.1|21216.1|21251|21221|21237.3|21207.3|0
1747820400000|2025-05-21 09:40:00|21245.1|21215.1|21214.3|21184.3|21246.2|21216.2|21210|21180|0
1747820700000|2025-05-21 09:45:00|21213.6|21183.6|21222.3|21192.3|21223.7|21193.7|21207.7|21177.7|0
1747821000000|2025-05-21 09:50:00|21222.8|21192.8|21221.3|21191.3|21227.3|21197.3|21215.2|21185.2|0
1747821300000|2025-05-21 09:55:00|21221|21191|21212.5|21182.5|21221|21191|21210.2|21180.2|0
1747821600000|2025-05-21 10:00:00|21212.1|21182.1|21198.8|21168.8|21217.3|21187.3|21192.2|21162.2|0
1747821900000|2025-05-21 10:05:00|21198.1|21168.1|21199.5|21169.5|21201.6|21171.6|21189.1|21159.1|0
1747822200000|2025-05-21 10:10:00|21199.7|21169.7|21206|21176|21207.5|21177.5|21194.2|21164.2|0
1747822500000|2025-05-21 10:15:00|21206.3|21176.3|21201.8|21171.8|21213.8|21183.8|21199.6|21169.6|0
1747822800000|2025-05-21 10:20:00|21202.5|21172.5|21176.2|21146.2|21203.6|21173.6|21175.7|21145.7|0
1747823100000|2025-05-21 10:25:00|21176|21146|21192.1|21162.1|21192.5|21162.5|21172.1|21142.1|0
1747823400000|2025-05-21 10:30:00|21192|21162|21207.3|21177.3|21208.8|21178.8|21191|21161|0
1747823700000|2025-05-21 10:35:00|21207.5|21177.5|21213.6|21183.6|21217.8|21187.8|21201.5|21171.5|0
1747824000000|2025-05-21 10:40:00|21212.8|21182.8|21222.1|21192.1|21222.1|21192.1|21211.2|21181.2|0
1747824300000|2025-05-21 10:45:00|21222.2|21192.2|21229.6|21199.6|21230.2|21200.2|21218.2|21188.2|0
1747824600000|2025-05-21 10:50:00|21229.7|21199.7|21232.2|21202.2|21241.7|21211.7|21228.3|21198.3|0
1747824900000|2025-05-21 10:55:00|21231.6|21201.6|21242.5|21212.5|21244.6|21214.6|21231.6|21201.6|0
1747825200000|2025-05-21 11:00:00|21242.8|21212.8|21239.5|21209.5|21246.1|21216.1|21238.6|21208.6|0
1747825500000|2025-05-21 11:05:00|21239.3|21209.3|21257.2|21227.2|21259.3|21229.3|21238.8|21208.8|0
1747825800000|2025-05-21 11:10:00|21256|21226|21253.6|21223.6|21260.1|21230.1|21251.7|21221.7|0
1747826100000|2025-05-21 11:15:00|21253.7|21223.7|21267.6|21237.6|21273.2|21243.2|21251.8|21221.8|0
1747826400000|2025-05-21 11:20:00|21267.5|21237.5|21275.1|21245.1|21283.5|21253.5|21265.2|21235.2|0
1747826700000|2025-05-21 11:25:00|21275.6|21245.6|21279.5|21249.5|21287.3|21257.3|21274.1|21244.1|0
1747827000000|2025-05-21 11:30:00|21280.5|21250.5|21269.1|21239.1|21282|21252|21267.3|21237.3|0
1747827300000|2025-05-21 11:35:00|21269.2|21239.2|21273.3|21243.3|21276.2|21246.2|21268.2|21238.2|0
1747827600000|2025-05-21 11:40:00|21273.6|21243.6|21289.6|21259.6|21294.3|21264.3|21270.8|21240.8|0
1747827900000|2025-05-21 11:45:00|21289.7|21259.7|21282.2|21252.2|21291.8|21261.8|21270.8|21240.8|0
1747828200000|2025-05-21 11:50:00|21281.6|21251.6|21292|21262|21293|21263|21280.1|21250.1|0
1747828500000|2025-05-21 11:55:00|21291.6|21261.6|21281.8|21251.8|21297.2|21267.2|21281.8|21251.8|0
1747828800000|2025-05-21 12:00:00|21282.5|21252.5|21257.2|21227.2|21283.6|21253.6|21256.6|21226.6|0
1747829100000|2025-05-21 12:05:00|21258.2|21228.2|21243.6|21213.6|21259.3|21229.3|21241|21211|0
1747829400000|2025-05-21 12:10:00|21243.8|21213.8|21246.3|21216.3|21252.7|21222.7|21240.6|21210.6|0
1747829700000|2025-05-21 12:15:00|21246.2|21216.2|21254.6|21224.6|21257.7|21227.7|21245.8|21215.8|0
1747830000000|2025-05-21 12:20:00|21254.8|21224.8|21267.6|21237.6|21272.6|21242.6|21253.8|21223.8|0
1747830300000|2025-05-21 12:25:00|21268.1|21238.1|21267.8|21237.8|21284|21254|21264.7|21234.7|0
1747830600000|2025-05-21 12:30:00|21267.2|21237.2|21239.3|21209.3|21267.3|21237.3|21235.5|21205.5|0
1747830900000|2025-05-21 12:35:00|21239.2|21209.2|21234.1|21204.1|21250.2|21220.2|21231|21201|0
1747831200000|2025-05-21 12:40:00|21233.3|21203.3|21238.1|21208.1|21240.3|21210.3|21226.6|21196.6|0
1747831500000|2025-05-21 12:45:00|21237.8|21207.8|21241.6|21211.6|21245.6|21215.6|21233.7|21203.7|0
1747831800000|2025-05-21 12:50:00|21241.7|21211.7|21242.2|21212.2|21249.2|21219.2|21235.3|21205.3|0
1747832100000|2025-05-21 12:55:00|21242|21212|21253.8|21223.8|21257.6|21227.6|21241.8|21211.8|0
1747832400000|2025-05-21 13:00:00|21254.6|21224.6|21246.3|21216.3|21259.6|21229.6|21235.6|21205.6|0
1747832700000|2025-05-21 13:05:00|21246.6|21216.6|21238.6|21208.6|21248.3|21218.3|21233.6|21203.6|0
1747833000000|2025-05-21 13:10:00|21238.8|21208.8|21224.3|21194.3|21240.3|21210.3|21220.5|21190.5|0
1747833300000|2025-05-21 13:15:00|21225.3|21195.3|21219.5|21189.5|21230.6|21200.6|21215.7|21185.7|0
1747833600000|2025-05-21 13:20:00|21219.8|21189.8|21215.2|21185.2|21223.1|21193.1|21211.3|21181.3|0
1747833900000|2025-05-21 13:25:00|21207.6|21177.6|21220|21190|21227.5|21197.5|21207.6|21177.6|0
1747834200000|2025-05-21 13:30:00|21222|21192|21261.3|21231.3|21286.1|21256.1|21220.5|21190.5|0
1747834500000|2025-05-21 13:35:00|21261.8|21231.8|21283.8|21253.8|21283.8|21253.8|21257.1|21227.1|0
1747834800000|2025-05-21 13:40:00|21283.5|21253.5|21305.3|21275.3|21314.7|21284.7|21265.6|21235.6|0
1747835100000|2025-05-21 13:45:00|21309.3|21279.3|21325.7|21295.7|21325.7|21295.7|21299.8|21269.8|0
1747835400000|2025-05-21 13:50:00|21328|21298|21323.6|21293.6|21349.6|21319.6|21317.2|21287.2|0
1747835700000|2025-05-21 13:55:00|21322.8|21292.8|21317.1|21287.1|21344|21314|21314.2|21284.2|0
1747836000000|2025-05-21 14:00:00|21325.6|21295.6|21341.6|21311.6|21378.8|21348.8|21308.8|21278.8|0
1747836300000|2025-05-21 14:05:00|21343.7|21313.7|21356.8|21326.8|21361.3|21331.3|21329.6|21299.6|0
1747836600000|2025-05-21 14:10:00|21356.6|21326.6|21330.6|21300.6|21358.7|21328.7|21323.3|21293.3|0
1747836900000|2025-05-21 14:15:00|21331.6|21301.6|21339.2|21309.2|21345.3|21315.3|21327.6|21297.6|0
1747837200000|2025-05-21 14:20:00|21338.6|21308.6|21340.1|21310.1|21357|21327|21336.2|21306.2|0
1747837500000|2025-05-21 14:25:00|21339|21309|21327.6|21297.6|21353|21323|21322.5|21292.5|0
1747837800000|2025-05-21 14:30:00|21328.8|21298.8|21323|21293|21353.9|21323.9|21319.5|21289.5|0
1747838100000|2025-05-21 14:35:00|21323.4|21293.4|21346.7|21316.7|21348.4|21318.4|21316.4|21286.4|0
1747838400000|2025-05-21 14:40:00|21346.1|21316.1|21329.1|21299.1|21357.6|21327.6|21323.7|21293.7|0
1747838700000|2025-05-21 14:45:00|21329.2|21299.2|21346.3|21316.3|21346.7|21316.7|21318.2|21288.2|0
1747839000000|2025-05-21 14:50:00|21344.5|21314.5|21352.2|21322.2|21366.2|21336.2|21344.5|21314.5|0
1747839300000|2025-05-21 14:55:00|21350.9|21320.9|21399.4|21369.4|21400.5|21370.5|21350.9|21320.9|0
1747839600000|2025-05-21 15:00:00|21398.8|21368.8|21412|21382|21420.4|21390.4|21389.5|21359.5|0
1747839900000|2025-05-21 15:05:00|21412.4|21382.4|21454.9|21424.9|21459.8|21429.8|21402.5|21372.5|0
1747840200000|2025-05-21 15:10:00|21454.8|21424.8|21458.8|21428.8|21461.9|21431.9|21438.8|21408.8|0
1747840500000|2025-05-21 15:15:00|21462.6|21432.6|21453.1|21423.1|21465.5|21435.5|21445|21415|0
1747840800000|2025-05-21 15:20:00|21453.7|21423.7|21475.5|21445.5|21475.7|21445.7|21441.9|21411.9|0
1747841100000|2025-05-21 15:25:00|21474.5|21444.5|21460.7|21430.7|21476.4|21446.4|21459.7|21429.7|0
1747841400000|2025-05-21 15:30:00|21461|21431|21455|21425|21463.2|21433.2|21446|21416|0
1747841700000|2025-05-21 15:35:00|21455.9|21425.9|21453.5|21423.5|21457.4|21427.4|21435.2|21405.2|0
1747842000000|2025-05-21 15:40:00|21453.8|21423.8|21462.8|21432.8|21464.2|21434.2|21444.2|21414.2|0
1747842300000|2025-05-21 15:45:00|21463|21433|21456|21426|21465.8|21435.8|21446.1|21416.1|0
1747842600000|2025-05-21 15:50:00|21455.5|21425.5|21471.2|21441.2|21474.1|21444.1|21448.6|21418.6|0
1747842900000|2025-05-21 15:55:00|21470.7|21440.7|21456.5|21426.5|21472.6|21442.6|21454.6|21424.6|0
1747843200000|2025-05-21 16:00:00|21457|21427|21468.7|21438.7|21471.8|21441.8|21456.7|21426.7|0
1747843500000|2025-05-21 16:05:00|21468.1|21438.1|21483.7|21453.7|21491.6|21461.6|21463.1|21433.1|0
1747843800000|2025-05-21 16:10:00|21483.8|21453.8|21477.1|21447.1|21487|21457|21466.6|21436.6|0
1747844100000|2025-05-21 16:15:00|21476.3|21446.3|21469.7|21439.7|21479.8|21449.8|21465.7|21435.7|0
1747844400000|2025-05-21 16:20:00|21470.4|21440.4|21461.3|21431.3|21470.8|21440.8|21452.7|21422.7|0
1747844700000|2025-05-21 16:25:00|21460.4|21430.4|21473.3|21443.3|21475.8|21445.8|21458.6|21428.6|0
1747845000000|2025-05-21 16:30:00|21472.6|21442.6|21479.7|21449.7|21484.5|21454.5|21468.8|21438.8|0
1747845300000|2025-05-21 16:35:00|21478.3|21448.3|21475.2|21445.2|21486.8|21456.8|21472.7|21442.7|0
1747845600000|2025-05-21 16:40:00|21475.1|21445.1|21481.5|21451.5|21484.9|21454.9|21471.5|21441.5|0
1747845900000|2025-05-21 16:45:00|21481.2|21451.2|21497|21467|21498.4|21468.4|21476.6|21446.6|0
1747846200000|2025-05-21 16:50:00|21495.4|21465.4|21486.7|21456.7|21499.4|21469.4|21483.8|21453.8|0
1747846500000|2025-05-21 16:55:00|21486.9|21456.9|21456.3|21426.3|21487.7|21457.7|21454.4|21424.4|0
1747846800000|2025-05-21 17:00:00|21461.5|21431.5|21444.3|21414.3|21465.2|21435.2|21426.2|21396.2|0
1747847100000|2025-05-21 17:05:00|21448|21418|21414|21384|21459.3|21429.3|21409.4|21379.4|0
1747847400000|2025-05-21 17:10:00|21410.8|21380.8|21396.8|21366.8|21413.6|21383.6|21387.3|21357.3|0
1747847700000|2025-05-21 17:15:00|21395.8|21365.8|21320.8|21290.8|21400.2|21370.2|21288.6|21258.6|0
1747848000000|2025-05-21 17:20:00|21318.1|21288.1|21213.7|21183.7|21320.3|21290.3|21205.2|21175.2|0
1747848300000|2025-05-21 17:25:00|21205.3|21175.3|21146.3|21116.3|21220.1|21190.1|21138.7|21108.7|0
1747848600000|2025-05-21 17:30:00|21139.3|21109.3|21194.6|21164.6|21221.5|21191.5|21103.3|21073.3|0
1747848900000|2025-05-21 17:35:00|21192.3|21162.3|21268.5|21238.5|21269.5|21239.5|21165.6|21135.6|0
1747849200000|2025-05-21 17:40:00|21268.2|21238.2|21214.5|21184.5|21268.2|21238.2|21210.5|21180.5|0
1747849500000|2025-05-21 17:45:00|21213.4|21183.4|21226.9|21196.9|21252.8|21222.8|21199.3|21169.3|0
1747849800000|2025-05-21 17:50:00|21227|21197|21207|21177|21246|21216|21185.6|21155.6|0
1747850100000|2025-05-21 17:55:00|21202.5|21172.5|21216.4|21186.4|21216.4|21186.4|21185.2|21155.2|0
1747850400000|2025-05-21 18:00:00|21217.4|21187.4|21169.9|21139.9|21222.5|21192.5|21166|21136|0
1747850700000|2025-05-21 18:05:00|21170.3|21140.3|21221.3|21191.3|21225.3|21195.3|21163.4|21133.4|0
1747851000000|2025-05-21 18:10:00|21220|21190|21180.5|21150.5|21226.8|21196.8|21162.3|21132.3|0
1747851300000|2025-05-21 18:15:00|21180.6|21150.6|21176.3|21146.3|21202.5|21172.5|21172.3|21142.3|0
1747851600000|2025-05-21 18:20:00|21175.5|21145.5|21156.3|21126.3|21176.8|21146.8|21132.3|21102.3|0
1747851900000|2025-05-21 18:25:00|21155.8|21125.8|21184.2|21154.2|21200.4|21170.4|21155.8|21125.8|0
1747852200000|2025-05-21 18:30:00|21179.9|21149.9|21210.4|21180.4|21212.4|21182.4|21176.3|21146.3|0
1747852500000|2025-05-21 18:35:00|21212|21182|21195.7|21165.7|21224.3|21194.3|21186.8|21156.8|0
1747852800000|2025-05-21 18:40:00|21195.2|21165.2|21208.3|21178.3|21218|21188|21191|21161|0
1747853100000|2025-05-21 18:45:00|21207.2|21177.2|21153.5|21123.5|21213.3|21183.3|21149.4|21119.4|0
1747853400000|2025-05-21 18:50:00|21154.7|21124.7|21134.5|21104.5|21170.7|21140.7|21133.7|21103.7|0
1747853700000|2025-05-21 18:55:00|21133.2|21103.2|21122.1|21092.1|21147.1|21117.1|21112.2|21082.2|0
1747854000000|2025-05-21 19:00:00|21124.4|21094.4|21128.8|21098.8|21150.7|21120.7|21113.1|21083.1|0
1747854300000|2025-05-21 19:05:00|21128.7|21098.7|21060.8|21030.8|21142.8|21112.8|21057.7|21027.7|0
1747854600000|2025-05-21 19:10:00|21057.9|21027.9|21089.2|21059.2|21094.2|21064.2|21039.2|21009.2|0
1747854900000|2025-05-21 19:15:00|21089|21059|21058.4|21028.4|21094.8|21064.8|21052.8|21022.8|0
1747855200000|2025-05-21 19:20:00|21056|21026|21038.7|21008.7|21070.9|21040.9|21030|21000|0
1747855500000|2025-05-21 19:25:00|21037.7|21007.7|21039.5|21009.5|21052.4|21022.4|21017.2|20987.2|0
1747855800000|2025-05-21 19:30:00|21040.9|21010.9|21090.6|21060.6|21099.6|21069.6|21040.9|21010.9|0
1747856100000|2025-05-21 19:35:00|21091.3|21061.3|21130.6|21100.6|21130.6|21100.6|21078.9|21048.9|0
1747856400000|2025-05-21 19:40:00|21125.2|21095.2|21139.9|21109.9|21143.2|21113.2|21111.9|21081.9|0
1747856700000|2025-05-21 19:45:00|21138|21108|21130.2|21100.2|21145.2|21115.2|21111.9|21081.9|0
1747857000000|2025-05-21 19:50:00|21154.3|21124.3|21103.1|21073.1|21160.6|21130.6|21103.1|21073.1|0
1747857300000|2025-05-21 19:55:00|21114.2|21084.2|21090.1|21060.1|21124.8|21094.8|21090.1|21060.1|0
1747857600000|2025-05-21 20:00:00|21091|21061|21072|21042|21095.2|21065.2|21068.2|21038.2|0
1747857900000|2025-05-21 20:05:00|21070.7|21040.7|21077.5|21047.5|21084.2|21054.2|21070.5|21040.5|0
1747858200000|2025-05-21 20:10:00|21077|21047|21057.7|21027.7|21077|21047|21052.5|21022.5|0
1747858500000|2025-05-21 20:15:00|21056.2|21026.2|21080|21050|21082.7|21052.7|21056|21026|0
1747858800000|2025-05-21 20:20:00|21078.5|21048.5|21075.7|21045.7|21081.2|21051.2|21070.7|21040.7|0
1747859100000|2025-05-21 20:25:00|21076|21046|21074.2|21044.2|21079.5|21049.5|21070.2|21040.2|0
1747859400000|2025-05-21 20:30:00|21074.7|21044.7|21086.2|21056.2|21087.7|21057.7|21074.2|21044.2|0
1747859700000|2025-05-21 20:35:00|21085.5|21055.5|21084|21054|21087.2|21057.2|21075.7|21045.7|0
1747860000000|2025-05-21 20:40:00|21083.2|21053.2|21080.2|21050.2|21085.7|21055.7|21078|21048|0
1747860300000|2025-05-21 20:45:00|21081|21051|21089.5|21059.5|21090.5|21060.5|21080.7|21050.7|0
1747860600000|2025-05-21 20:50:00|21087.5|21057.5|21083.7|21053.7|21089.2|21059.2|21079.2|21049.2|0
1747860900000|2025-05-21 20:55:00|21084.5|21054.5|21087.1|21057.1|21089|21059|21082.7|21052.7|0
1747861200000|2025-05-21 21:00:00|21086.3|21056.3|21085.3|21055.3|21088.6|21058.6|21085.1|21055.1|0
1747861500000|2025-05-21 21:05:00|21085.2|21055.2|21084.5|21054.5|21085.4|21055.4|21083.7|21053.7|0
1747861800000|2025-05-21 21:10:00|21084.6|21054.6|21086|21056|21086.4|21056.4|21083.8|21053.8|0
1747862100000|2025-05-21 21:15:00|21086.3|21056.3|21086.6|21056.6|21089.3|21059.3|21086.3|21056.3|0
1747862400000|2025-05-21 21:20:00|21086.7|21056.7|21091.1|21061.1|21093.4|21063.4|21086.4|21056.4|0
1747862700000|2025-05-21 21:25:00|21090.9|21060.9|21094.1|21064.1|21095.4|21065.4|21090.9|21060.9|0
1747863000000|2025-05-21 21:30:00|21094|21064|21091.8|21061.8|21094|21064|21091|21061|0
1747863300000|2025-05-21 21:35:00|21092.1|21062.1|21091.5|21061.5|21093.5|21063.5|21091|21061|0
1747863600000|2025-05-21 21:40:00|21089.1|21059.1|21090.2|21060.2|21090.8|21060.8|21089.1|21059.1|0
1747863900000|2025-05-21 21:45:00|21089.6|21059.6|21088.4|21058.4|21091|21061|21088|21058|0
1747864200000|2025-05-21 21:50:00|21088.1|21058.1|21085.8|21055.8|21089|21059|21083.8|21053.8|0
1747864500000|2025-05-21 21:55:00|21085.9|21055.9|21085|21055|21086.6|21056.6|21084.2|21054.2|0
1747864800000|2025-05-21 22:00:00|21082.6|21052.6|21098.4|21068.4|21119.8|21089.8|21082.6|21052.6|0
1747865100000|2025-05-21 22:05:00|21097.8|21067.8|21068.4|21038.4|21100.5|21070.5|21064.1|21034.1|0
1747865400000|2025-05-21 22:10:00|21069.4|21039.4|21067.1|21037.1|21074.6|21044.6|21057|21027|0
1747865700000|2025-05-21 22:15:00|21067.9|21037.9|21073.3|21043.3|21079.4|21049.4|21063.5|21033.5|0
1747866000000|2025-05-21 22:20:00|21073.1|21043.1|21084.8|21054.8|21085.1|21055.1|21072.3|21042.3|0
1747866300000|2025-05-21 22:25:00|21084.9|21054.9|21088.3|21058.3|21092|21062|21080.1|21050.1|0
1747866600000|2025-05-21 22:30:00|21088|21058|21094.8|21064.8|21095.8|21065.8|21086.6|21056.6|0
1747866900000|2025-05-21 22:35:00|21094.4|21064.4|21086.8|21056.8|21096.4|21066.4|21081.9|21051.9|0
1747867200000|2025-05-21 22:40:00|21086.6|21056.6|21083.3|21053.3|21098.4|21068.4|21081.4|21051.4|0
1747867500000|2025-05-21 22:45:00|21083.1|21053.1|21089.4|21059.4|21092|21062|21076.8|21046.8|0
1747867800000|2025-05-21 22:50:00|21089.8|21059.8|21087.5|21057.5|21091|21061|21081.5|21051.5|0
1747868100000|2025-05-21 22:55:00|21087.6|21057.6|21087.3|21057.3|21092.3|21062.3|21082.1|21052.1|0
1747868400000|2025-05-21 23:00:00|21085.3|21055.3|21081.4|21051.4|21087|21057|21077.6|21047.6|0
1747868700000|2025-05-21 23:05:00|21081.3|21051.3|21082|21052|21089.4|21059.4|21079.8|21049.8|0
1747869000000|2025-05-21 23:10:00|21082.9|21052.9|21096.3|21066.3|21098.5|21068.5|21082.9|21052.9|0
1747869300000|2025-05-21 23:15:00|21096.4|21066.4|21103.5|21073.5|21103.6|21073.6|21095.4|21065.4|0
1747869600000|2025-05-21 23:20:00|21103.3|21073.3|21110.1|21080.1|21110.8|21080.8|21101.5|21071.5|0
1747869900000|2025-05-21 23:25:00|21110.3|21080.3|21105.4|21075.4|21118.5|21088.5|21103|21073|0
1747870200000|2025-05-21 23:30:00|21103.8|21073.8|21093.4|21063.4|21104.8|21074.8|21090.1|21060.1|0
1747870500000|2025-05-21 23:35:00|21093.3|21063.3|21090|21060|21096|21066|21087.8|21057.8|0
1747870800000|2025-05-21 23:40:00|21090.3|21060.3|21094.9|21064.9|21095.9|21065.9|21087.6|21057.6|0
1747871100000|2025-05-21 23:45:00|21095|21065|21092.4|21062.4|21096.9|21066.9|21085.5|21055.5|0
1747871400000|2025-05-21 23:50:00|21093.8|21063.8|21095|21065|21097.9|21067.9|21091.9|21061.9|0
1747871700000|2025-05-21 23:55:00|21095.9|21065.9|21089.9|21059.9|21096.1|21066.1|21087.1|21057.1|0
1747872000000|2025-05-22 00:00:00|21091.8|21061.8|21090.1|21060.1|21092.3|21062.3|21080.4|21050.4|0
1747872300000|2025-05-22 00:05:00|21090.3|21060.3|21115|21085|21115.5|21085.5|21090.3|21060.3|0
1747872600000|2025-05-22 00:10:00|21113.9|21083.9|21098.1|21068.1|21124.1|21094.1|21096.4|21066.4|0
1747872900000|2025-05-22 00:15:00|21097|21067|21115.4|21085.4|21120.3|21090.3|21095.3|21065.3|0
1747873200000|2025-05-22 00:20:00|21115.6|21085.6|21128.5|21098.5|21133.8|21103.8|21115|21085|0
1747873500000|2025-05-22 00:25:00|21128.8|21098.8|21116.6|21086.6|21137.4|21107.4|21116|21086|0
1747873800000|2025-05-22 00:30:00|21114|21084|21107.6|21077.6|21118.5|21088.5|21105|21075|0
1747874100000|2025-05-22 00:35:00|21107.4|21077.4|21105.5|21075.5|21110.4|21080.4|21102.1|21072.1|0
1747874400000|2025-05-22 00:40:00|21105.4|21075.4|21107|21077|21110|21080|21102.1|21072.1|0
1747874700000|2025-05-22 00:45:00|21108|21078|21124.9|21094.9|21125.5|21095.5|21108|21078|0
1747875000000|2025-05-22 00:50:00|21125|21095|21131.9|21101.9|21132.4|21102.4|21125|21095|0
1747875300000|2025-05-22 00:55:00|21131.8|21101.8|21140.5|21110.5|21142.8|21112.8|21127.4|21097.4|0
1747875600000|2025-05-22 01:00:00|21140.4|21110.4|21148.8|21118.8|21151.1|21121.1|21131.3|21101.3|0
1747875900000|2025-05-22 01:05:00|21148.1|21118.1|21140.8|21110.8|21148.1|21118.1|21134.4|21104.4|0
1747876200000|2025-05-22 01:10:00|21141|21111|21140.5|21110.5|21145.5|21115.5|21139.1|21109.1|0
1747876500000|2025-05-22 01:15:00|21140.1|21110.1|21130.5|21100.5|21141.5|21111.5|21129.1|21099.1|0
1747876800000|2025-05-22 01:20:00|21130.4|21100.4|21129.3|21099.3|21137.9|21107.9|21121.8|21091.8|0
1747877100000|2025-05-22 01:25:00|21129.5|21099.5|21124.6|21094.6|21130.6|21100.6|21121.3|21091.3|0
1747877400000|2025-05-22 01:30:00|21124.9|21094.9|21124.3|21094.3|21129.6|21099.6|21122.6|21092.6|0
1747877700000|2025-05-22 01:35:00|21124.4|21094.4|21118.6|21088.6|21126.3|21096.3|21115.1|21085.1|0
1747878000000|2025-05-22 01:40:00|21118.9|21088.9|21121.5|21091.5|21128.4|21098.4|21118.4|21088.4|0
1747878300000|2025-05-22 01:45:00|21122.4|21092.4|21111.6|21081.6|21129.3|21099.3|21109.3|21079.3|0
1747878600000|2025-05-22 01:50:00|21111.5|21081.5|21106.8|21076.8|21115.4|21085.4|21105.5|21075.5|0
1747878900000|2025-05-22 01:55:00|21106.9|21076.9|21097.9|21067.9|21109|21079|21095.5|21065.5|0
1747879200000|2025-05-22 02:00:00|21098.1|21068.1|21100.9|21070.9|21102.6|21072.6|21096.3|21066.3|0
1747879500000|2025-05-22 02:05:00|21100.6|21070.6|21124.6|21094.6|21124.6|21094.6|21098.5|21068.5|0
1747879800000|2025-05-22 02:10:00|21124.9|21094.9|21104.3|21074.3|21125.3|21095.3|21099.3|21069.3|0
1747880100000|2025-05-22 02:15:00|21105.3|21075.3|21096.5|21066.5|21105.3|21075.3|21094.6|21064.6|0
1747880400000|2025-05-22 02:20:00|21096.4|21066.4|21092.9|21062.9|21098.1|21068.1|21090.6|21060.6|0
1747880700000|2025-05-22 02:25:00|21094.1|21064.1|21093.9|21063.9|21098|21068|21090.9|21060.9|0
1747881000000|2025-05-22 02:30:00|21094.1|21064.1|21100.4|21070.4|21100.9|21070.9|21094|21064|0
1747881300000|2025-05-22 02:35:00|21100.5|21070.5|21103|21073|21107.6|21077.6|21089.1|21059.1|0
1747881600000|2025-05-22 02:40:00|21102.9|21072.9|21101.3|21071.3|21105.3|21075.3|21098.1|21068.1|0
1747881900000|2025-05-22 02:45:00|21101.4|21071.4|21096.9|21066.9|21104.9|21074.9|21094.8|21064.8|0
1747882200000|2025-05-22 02:50:00|21096.1|21066.1|21097.4|21067.4|21102|21072|21096.1|21066.1|0
1747882500000|2025-05-22 02:55:00|21097.6|21067.6|21099.9|21069.9|21099.9|21069.9|21093.4|21063.4|0
1747882800000|2025-05-22 03:00:00|21100.1|21070.1|21105.9|21075.9|21106.9|21076.9|21100.1|21070.1|0
1747883100000|2025-05-22 03:05:00|21106|21076|21115.5|21085.5|21118.8|21088.8|21105.9|21075.9|0
1747883400000|2025-05-22 03:10:00|21115.4|21085.4|21116.9|21086.9|21118.4|21088.4|21114.3|21084.3|0
1747883700000|2025-05-22 03:15:00|21116.6|21086.6|21117.9|21087.9|21120.4|21090.4|21114.4|21084.4|0
1747884000000|2025-05-22 03:20:00|21117.8|21087.8|21113.1|21083.1|21118.6|21088.6|21108|21078|0
1747884300000|2025-05-22 03:25:00|21113|21083|21110.4|21080.4|21114.4|21084.4|21108.6|21078.6|0
1747884600000|2025-05-22 03:30:00|21110.9|21080.9|21110.9|21080.9|21115.8|21085.8|21108.4|21078.4|0
1747884900000|2025-05-22 03:35:00|21110.8|21080.8|21109|21079|21112.1|21082.1|21102.9|21072.9|0
1747885200000|2025-05-22 03:40:00|21108.8|21078.8|21114.4|21084.4|21116.3|21086.3|21108.8|21078.8|0
1747885500000|2025-05-22 03:45:00|21114.3|21084.3|21117.6|21087.6|21118.4|21088.4|21111.1|21081.1|0
1747885800000|2025-05-22 03:50:00|21117.5|21087.5|21111.4|21081.4|21123|21093|21109.3|21079.3|0
1747886100000|2025-05-22 03:55:00|21111.5|21081.5|21109.6|21079.6|21113.8|21083.8|21107.4|21077.4|0
1747886400000|2025-05-22 04:00:00|21109.4|21079.4|21106.9|21076.9|21110.9|21080.9|21106.3|21076.3|0
1747886700000|2025-05-22 04:05:00|21106.6|21076.6|21105.8|21075.8|21108.1|21078.1|21105.1|21075.1|0
1747887000000|2025-05-22 04:10:00|21105.6|21075.6|21109.4|21079.4|21113|21083|21105.4|21075.4|0
1747887300000|2025-05-22 04:15:00|21109.3|21079.3|21109|21079|21110.6|21080.6|21105|21075|0
1747887600000|2025-05-22 04:20:00|21109.1|21079.1|21108.5|21078.5|21111.9|21081.9|21107.5|21077.5|0
1747887900000|2025-05-22 04:25:00|21108.8|21078.8|21107.4|21077.4|21110.8|21080.8|21106.9|21076.9|0
1747888200000|2025-05-22 04:30:00|21107.6|21077.6|21113.5|21083.5|21115.4|21085.4|21107.4|21077.4|0
1747888500000|2025-05-22 04:35:00|21113.3|21083.3|21108.8|21078.8|21113.4|21083.4|21107|21077|0
1747888800000|2025-05-22 04:40:00|21108.6|21078.6|21111.3|21081.3|21111.3|21081.3|21107.3|21077.3|0
1747889100000|2025-05-22 04:45:00|21110.6|21080.6|21108.3|21078.3|21111.3|21081.3|21107.9|21077.9|0
1747889400000|2025-05-22 04:50:00|21108.1|21078.1|21105.8|21075.8|21108.1|21078.1|21104|21074|0
1747889700000|2025-05-22 04:55:00|21105.6|21075.6|21108.3|21078.3|21110.6|21080.6|21104.3|21074.3|0
1747890000000|2025-05-22 05:00:00|21107.5|21077.5|21104.3|21074.3|21108|21078|21099|21069|0
1747890300000|2025-05-22 05:05:00|21104.4|21074.4|21108.4|21078.4|21113.8|21083.8|21104.4|21074.4|0
1747890600000|2025-05-22 05:10:00|21108.8|21078.8|21106.8|21076.8|21108.8|21078.8|21105.4|21075.4|0
1747890900000|2025-05-22 05:15:00|21106.4|21076.4|21109.3|21079.3|21112.4|21082.4|21105.9|21075.9|0
1747891200000|2025-05-22 05:20:00|21109.9|21079.9|21107.9|21077.9|21111.4|21081.4|21103.8|21073.8|0
1747891500000|2025-05-22 05:25:00|21107.8|21077.8|21138.5|21108.5|21140.9|21110.9|21107.5|21077.5|0
1747891800000|2025-05-22 05:30:00|21138.6|21108.6|21143.4|21113.4|21144.5|21114.5|21135.6|21105.6|0
1747892100000|2025-05-22 05:35:00|21143.3|21113.3|21133.8|21103.8|21144.9|21114.9|21129.4|21099.4|0
1747892400000|2025-05-22 05:40:00|21133.6|21103.6|21134.3|21104.3|21138.3|21108.3|21129.5|21099.5|0
1747892700000|2025-05-22 05:45:00|21133.9|21103.9|21137.3|21107.3|21140.9|21110.9|21131.5|21101.5|0
1747893000000|2025-05-22 05:50:00|21137.1|21107.1|21143.8|21113.8|21145.1|21115.1|21135.6|21105.6|0
1747893300000|2025-05-22 05:55:00|21143.9|21113.9|21140.6|21110.6|21143.9|21113.9|21137.4|21107.4|0
1747893600000|2025-05-22 06:00:00|21139.4|21109.4|21127.9|21097.9|21140.4|21110.4|21126|21096|0
1747893900000|2025-05-22 06:05:00|21127.5|21097.5|21118.8|21088.8|21128.4|21098.4|21114.1|21084.1|0
1747894200000|2025-05-22 06:10:00|21118.9|21088.9|21122.9|21092.9|21125.5|21095.5|21114.8|21084.8|0
1747894500000|2025-05-22 06:15:00|21123|21093|21125|21095|21125.1|21095.1|21119|21089|0
1747894800000|2025-05-22 06:20:00|21124.5|21094.5|21133.3|21103.3|21134.9|21104.9|21115.1|21085.1|0
1747895100000|2025-05-22 06:25:00|21132.9|21102.9|21113|21083|21133.5|21103.5|21108.6|21078.6|0
1747895400000|2025-05-22 06:30:00|21114.1|21084.1|21128.3|21098.3|21131|21101|21112.4|21082.4|0
1747895700000|2025-05-22 06:35:00|21128.6|21098.6|21133.3|21103.3|21133.3|21103.3|21121.3|21091.3|0
1747896000000|2025-05-22 06:40:00|21133.4|21103.4|21132.5|21102.5|21134|21104|21129.8|21099.8|0
1747896300000|2025-05-22 06:45:00|21132.3|21102.3|21144.4|21114.4|21147.8|21117.8|21130.4|21100.4|0
1747896600000|2025-05-22 06:50:00|21144.6|21114.6|21134.5|21104.5|21145.5|21115.5|21133.1|21103.1|0
1747896900000|2025-05-22 06:55:00|21134.9|21104.9|21134.4|21104.4|21136.5|21106.5|21129.4|21099.4|0
1747897200000|2025-05-22 07:00:00|21134.6|21104.6|21161.5|21131.5|21165|21135|21133.1|21103.1|0
1747897500000|2025-05-22 07:05:00|21160.6|21130.6|21151.6|21121.6|21168.9|21138.9|21150.6|21120.6|0
1747897800000|2025-05-22 07:10:00|21151.5|21121.5|21138.9|21108.9|21151.9|21121.9|21136.1|21106.1|0
1747898100000|2025-05-22 07:15:00|21138.8|21108.8|21125.4|21095.4|21144.3|21114.3|21121.4|21091.4|0
1747898400000|2025-05-22 07:20:00|21125|21095|21133|21103|21140|21110|21121.9|21091.9|0
1747898700000|2025-05-22 07:25:00|21133.8|21103.8|21124.5|21094.5|21134.8|21104.8|21118.3|21088.3|0
1747899000000|2025-05-22 07:30:00|21119.4|21089.4|21147.3|21117.3|21148.5|21118.5|21115.6|21085.6|0
1747899300000|2025-05-22 07:35:00|21148.5|21118.5|21136|21106|21153.1|21123.1|21135.3|21105.3|0
1747899600000|2025-05-22 07:40:00|21135|21105|21115.8|21085.8|21137|21107|21115.5|21085.5|0
1747899900000|2025-05-22 07:45:00|21117|21087|21124.3|21094.3|21134.3|21104.3|21115.3|21085.3|0
1747900200000|2025-05-22 07:50:00|21124.1|21094.1|21125.8|21095.8|21133.9|21103.9|21117.4|21087.4|0
1747900500000|2025-05-22 07:55:00|21125.9|21095.9|21140.1|21110.1|21141.6|21111.6|21125.1|21095.1|0
1747900800000|2025-05-22 08:00:00|21137.3|21107.3|21157.8|21127.8|21159.5|21129.5|21134|21104|0
1747901100000|2025-05-22 08:05:00|21158|21128|21140.6|21110.6|21159.1|21129.1|21136|21106|0
1747901400000|2025-05-22 08:10:00|21140.4|21110.4|21135|21105|21145.9|21115.9|21129.3|21099.3|0
1747901700000|2025-05-22 08:15:00|21135.1|21105.1|21156|21126|21160.4|21130.4|21134.9|21104.9|0
1747902000000|2025-05-22 08:20:00|21156.6|21126.6|21152.4|21122.4|21163.6|21133.6|21152.3|21122.3|0
1747902300000|2025-05-22 08:25:00|21151.3|21121.3|21155.6|21125.6|21158.1|21128.1|21149.5|21119.5|0
1747902600000|2025-05-22 08:30:00|21154.5|21124.5|21135.1|21105.1|21158.5|21128.5|21133.1|21103.1|0
1747902900000|2025-05-22 08:35:00|21134.8|21104.8|21139.6|21109.6|21144.3|21114.3|21133.6|21103.6|0
1747903200000|2025-05-22 08:40:00|21139.5|21109.5|21152.5|21122.5|21158|21128|21138.5|21108.5|0
1747903500000|2025-05-22 08:45:00|21151.9|21121.9|21152|21122|21159.3|21129.3|21145.6|21115.6|0
1747903800000|2025-05-22 08:50:00|21151.4|21121.4|21150.9|21120.9|21156.6|21126.6|21149.9|21119.9|0
1747904100000|2025-05-22 08:55:00|21151|21121|21140.9|21110.9|21154|21124|21140.1|21110.1|0
1747904400000|2025-05-22 09:00:00|21140.6|21110.6|21130.4|21100.4|21143|21113|21130.3|21100.3|0
1747904700000|2025-05-22 09:05:00|21130.1|21100.1|21133.6|21103.6|21133.9|21103.9|21126.4|21096.4|0
1747905000000|2025-05-22 09:10:00|21133.5|21103.5|21139.4|21109.4|21142|21112|21133.5|21103.5|0
1747905300000|2025-05-22 09:15:00|21138.9|21108.9|21130.8|21100.8|21139.4|21109.4|21122.6|21092.6|0
1747905600000|2025-05-22 09:20:00|21130.3|21100.3|21137|21107|21141|21111|21129.1|21099.1|0
1747905900000|2025-05-22 09:25:00|21137.8|21107.8|21147.5|21117.5|21148.5|21118.5|21133.8|21103.8|0
1747906200000|2025-05-22 09:30:00|21147.6|21117.6|21146.1|21116.1|21150.1|21120.1|21143.1|21113.1|0
1747906500000|2025-05-22 09:35:00|21146.3|21116.3|21155.6|21125.6|21158.3|21128.3|21145.4|21115.4|0
1747906800000|2025-05-22 09:40:00|21155.5|21125.5|21138.1|21108.1|21156|21126|21136.6|21106.6|0
1747907100000|2025-05-22 09:45:00|21137.9|21107.9|21132.5|21102.5|21140.4|21110.4|21128.8|21098.8|0
1747907400000|2025-05-22 09:50:00|21133.5|21103.5|21136.4|21106.4|21140.5|21110.5|21131.6|21101.6|0
1747907700000|2025-05-22 09:55:00|21138.6|21108.6|21147.8|21117.8|21150|21120|21136.8|21106.8|0
1747908000000|2025-05-22 10:00:00|21147.3|21117.3|21134.3|21104.3|21147.4|21117.4|21131.4|21101.4|0
1747908300000|2025-05-22 10:05:00|21133.8|21103.8|21117.6|21087.6|21135.9|21105.9|21116.1|21086.1|0
1747908600000|2025-05-22 10:10:00|21117.5|21087.5|21141.4|21111.4|21142.4|21112.4|21114.8|21084.8|0
1747908900000|2025-05-22 10:15:00|21141.8|21111.8|21147.1|21117.1|21148.8|21118.8|21139.5|21109.5|0
1747909200000|2025-05-22 10:20:00|21147.4|21117.4|21146.1|21116.1|21149.5|21119.5|21140.8|21110.8|0
1747909500000|2025-05-22 10:25:00|21146|21116|21150.4|21120.4|21153.4|21123.4|21136.1|21106.1|0
1747909800000|2025-05-22 10:30:00|21150.6|21120.6|21144.5|21114.5|21151.8|21121.8|21136.6|21106.6|0
1747910100000|2025-05-22 10:35:00|21144.8|21114.8|21144.3|21114.3|21147.5|21117.5|21137.3|21107.3|0
1747910400000|2025-05-22 10:40:00|21143.8|21113.8|21141.3|21111.3|21146.8|21116.8|21140.1|21110.1|0
1747910700000|2025-05-22 10:45:00|21141.1|21111.1|21143.1|21113.1|21144.6|21114.6|21140.4|21110.4|0
1747911000000|2025-05-22 10:50:00|21143.3|21113.3|21140.8|21110.8|21145|21115|21139.4|21109.4|0
1747911300000|2025-05-22 10:55:00|21138.6|21108.6|21133|21103|21147.9|21117.9|21127.6|21097.6|0
1747911600000|2025-05-22 11:00:00|21131.6|21101.6|21160.3|21130.3|21166|21136|21128.6|21098.6|0
1747911900000|2025-05-22 11:05:00|21158.9|21128.9|21184.9|21154.9|21186.1|21156.1|21157|21127|0
1747912200000|2025-05-22 11:10:00|21182.5|21152.5|21137.1|21107.1|21182.5|21152.5|21135.8|21105.8|0
1747912500000|2025-05-22 11:15:00|21136.6|21106.6|21151.3|21121.3|21152.3|21122.3|21130.9|21100.9|0
1747912800000|2025-05-22 11:20:00|21151.1|21121.1|21146|21116|21160.5|21130.5|21144.9|21114.9|0
1747913100000|2025-05-22 11:25:00|21146.1|21116.1|21125|21095|21146.1|21116.1|21125|21095|0
1747913400000|2025-05-22 11:30:00|21124|21094|21123.5|21093.5|21138.6|21108.6|21118.9|21088.9|0
1747913700000|2025-05-22 11:35:00|21121.6|21091.6|21110.6|21080.6|21126.3|21096.3|21106.4|21076.4|0
1747914000000|2025-05-22 11:40:00|21109.4|21079.4|21112|21082|21122.3|21092.3|21105.6|21075.6|0
1747914300000|2025-05-22 11:45:00|21112.3|21082.3|21089.9|21059.9|21113.8|21083.8|21086.6|21056.6|0
1747914600000|2025-05-22 11:50:00|21090.4|21060.4|21072.1|21042.1|21091.9|21061.9|21070.3|21040.3|0
1747914900000|2025-05-22 11:55:00|21071.3|21041.3|21028.8|20998.8|21083.8|21053.8|21025.9|20995.9|0
1747915200000|2025-05-22 12:00:00|21022.9|20992.9|21036.3|21006.3|21044.5|21014.5|21012.8|20982.8|0
1747915500000|2025-05-22 12:05:00|21038.1|21008.1|21056.6|21026.6|21058.5|21028.5|21035.8|21005.8|0
1747915800000|2025-05-22 12:10:00|21055.6|21025.6|21012.3|20982.3|21056.3|21026.3|21009.1|20979.1|0
1747916100000|2025-05-22 12:15:00|21011.5|20981.5|21005.8|20975.8|21013.5|20983.5|20985.3|20955.3|0
1747916400000|2025-05-22 12:20:00|21005.3|20975.3|20986.6|20956.6|21014|20984|20983.8|20953.8|0
1747916700000|2025-05-22 12:25:00|20985.9|20955.9|20991.1|20961.1|21007|20977|20985.9|20955.9|0
1747917000000|2025-05-22 12:30:00|20991.4|20961.4|21025.1|20995.1|21026.1|20996.1|20985.5|20955.5|0
1747917300000|2025-05-22 12:35:00|21025.5|20995.5|21059.1|21029.1|21060.4|21030.4|21020.8|20990.8|0
1747917600000|2025-05-22 12:40:00|21058.5|21028.5|21069.3|21039.3|21078.4|21048.4|21052.6|21022.6|0
1747917900000|2025-05-22 12:45:00|21067.8|21037.8|21102.4|21072.4|21102.4|21072.4|21063.9|21033.9|0
1747918200000|2025-05-22 12:50:00|21102.9|21072.9|21114.8|21084.8|21117.1|21087.1|21094.1|21064.1|0
1747918500000|2025-05-22 12:55:00|21113.3|21083.3|21134.8|21104.8|21139.1|21109.1|21109.4|21079.4|0
1747918800000|2025-05-22 13:00:00|21137.5|21107.5|21145.8|21115.8|21161.9|21131.9|21135.4|21105.4|0
1747919100000|2025-05-22 13:05:00|21145.5|21115.5|21148.9|21118.9|21168.6|21138.6|21138.6|21108.6|0
1747919400000|2025-05-22 13:10:00|21148.1|21118.1|21140.8|21110.8|21155|21125|21140.3|21110.3|0
1747919700000|2025-05-22 13:15:00|21143|21113|21112.8|21082.8|21143|21113|21112.8|21082.8|0
1747920000000|2025-05-22 13:20:00|21113.3|21083.3|21124.5|21094.5|21134.4|21104.4|21108.8|21078.8|0
1747920300000|2025-05-22 13:25:00|21122.5|21092.5|21111.4|21081.4|21135.9|21105.9|21107.5|21077.5|0
1747920600000|2025-05-22 13:30:00|21112.8|21082.8|21064.4|21034.4|21161.4|21131.4|21063.9|21033.9|0
1747920900000|2025-05-22 13:35:00|21066.9|21036.9|21101|21071|21129.1|21099.1|21057.4|21027.4|0
1747921200000|2025-05-22 13:40:00|21099.1|21069.1|21108.9|21078.9|21142.1|21112.1|21085.9|21055.9|0
1747921500000|2025-05-22 13:45:00|21114.1|21084.1|21123|21093|21130.8|21100.8|21093.3|21063.3|0
1747921800000|2025-05-22 13:50:00|21123.6|21093.6|21178|21148|21203.4|21173.4|21109|21079|0
1747922100000|2025-05-22 13:55:00|21181.9|21151.9|21227.1|21197.1|21234.4|21204.4|21172.9|21142.9|0
1747922400000|2025-05-22 14:00:00|21234.5|21204.5|21255.1|21225.1|21263.5|21233.5|21226.3|21196.3|0
1747922700000|2025-05-22 14:05:00|21254.5|21224.5|21260.8|21230.8|21273.3|21243.3|21239|21209|0
1747923000000|2025-05-22 14:10:00|21262|21232|21216.1|21186.1|21262|21232|21208.1|21178.1|0
1747923300000|2025-05-22 14:15:00|21214.6|21184.6|21208.7|21178.7|21229|21199|21200.6|21170.6|0
1747923600000|2025-05-22 14:20:00|21205.7|21175.7|21169.6|21139.6|21205.7|21175.7|21161.2|21131.2|0
1747923900000|2025-05-22 14:25:00|21168.9|21138.9|21179.7|21149.7|21197.4|21167.4|21157.1|21127.1|0
1747924200000|2025-05-22 14:30:00|21179|21149|21190.3|21160.3|21209.5|21179.5|21171.5|21141.5|0
1747924500000|2025-05-22 14:35:00|21190.2|21160.2|21165.1|21135.1|21203|21173|21153.3|21123.3|0
1747924800000|2025-05-22 14:40:00|21166.1|21136.1|21164.6|21134.6|21206.1|21176.1|21152.4|21122.4|0
1747925100000|2025-05-22 14:45:00|21164.4|21134.4|21168.8|21138.8|21195.3|21165.3|21157.9|21127.9|0
1747925400000|2025-05-22 14:50:00|21169|21139|21142.3|21112.3|21178.9|21148.9|21138.3|21108.3|0
1747925700000|2025-05-22 14:55:00|21139.4|21109.4|21175.3|21145.3|21183.8|21153.8|21110.4|21080.4|0
1747926000000|2025-05-22 15:00:00|21178.5|21148.5|21191.7|21161.7|21198.6|21168.6|21173|21143|0
1747926300000|2025-05-22 15:05:00|21191.5|21161.5|21193.2|21163.2|21207.2|21177.2|21168.7|21138.7|0
1747926600000|2025-05-22 15:10:00|21191.3|21161.3|21171.7|21141.7|21196.2|21166.2|21169.7|21139.7|0
1747926900000|2025-05-22 15:15:00|21173.3|21143.3|21176.2|21146.2|21176.2|21146.2|21146.9|21116.9|0
1747927200000|2025-05-22 15:20:00|21178.4|21148.4|21203|21173|21209.5|21179.5|21171.2|21141.2|0
1747927500000|2025-05-22 15:25:00|21203.5|21173.5|21150.4|21120.4|21209.5|21179.5|21147.7|21117.7|0
1747927800000|2025-05-22 15:30:00|21148.8|21118.8|21181.1|21151.1|21185|21155|21144.9|21114.9|0
1747928100000|2025-05-22 15:35:00|21182.4|21152.4|21185.9|21155.9|21205.4|21175.4|21169|21139|0
1747928400000|2025-05-22 15:40:00|21184.7|21154.7|21203.2|21173.2|21207.9|21177.9|21178.7|21148.7|0
1747928700000|2025-05-22 15:45:00|21202.7|21172.7|21195.1|21165.1|21224.7|21194.7|21189.7|21159.7|0
1747929000000|2025-05-22 15:50:00|21193.2|21163.2|21206.9|21176.9|21209.2|21179.2|21188|21158|0
1747929300000|2025-05-22 15:55:00|21203.4|21173.4|21216|21186|21216|21186|21200|21170|0
1747929600000|2025-05-22 16:00:00|21219.3|21189.3|21215.3|21185.3|21225.4|21195.4|21208.1|21178.1|0
1747929900000|2025-05-22 16:05:00|21217.4|21187.4|21222.4|21192.4|21229.8|21199.8|21191.9|21161.9|0
1747930200000|2025-05-22 16:10:00|21221.7|21191.7|21246|21216|21249.2|21219.2|21219.5|21189.5|0
1747930500000|2025-05-22 16:15:00|21246.7|21216.7|21233.2|21203.2|21268.2|21238.2|21230|21200|0
1747930800000|2025-05-22 16:20:00|21230.4|21200.4|21217.9|21187.9|21232.6|21202.6|21216.3|21186.3|0
1747931100000|2025-05-22 16:25:00|21216.3|21186.3|21213.1|21183.1|21223.9|21193.9|21207.4|21177.4|0
1747931400000|2025-05-22 16:30:00|21213.5|21183.5|21198|21168|21220.2|21190.2|21191.5|21161.5|0
1747931700000|2025-05-22 16:35:00|21199.7|21169.7|21204.2|21174.2|21216.1|21186.1|21191|21161|0
1747932000000|2025-05-22 16:40:00|21204.3|21174.3|21194.4|21164.4|21210.9|21180.9|21192.9|21162.9|0
1747932300000|2025-05-22 16:45:00|21195.5|21165.5|21173.9|21143.9|21197.5|21167.5|21171.4|21141.4|0
1747932600000|2025-05-22 16:50:00|21174.4|21144.4|21188|21158|21192|21162|21169|21139|0
1747932900000|2025-05-22 16:55:00|21188.8|21158.8|21163.1|21133.1|21189.8|21159.8|21156.3|21126.3|0
1747933200000|2025-05-22 17:00:00|21164.3|21134.3|21156.8|21126.8|21176.2|21146.2|21151.7|21121.7|0
1747933500000|2025-05-22 17:05:00|21157.8|21127.8|21149.2|21119.2|21170.3|21140.3|21146.7|21116.7|0
1747933800000|2025-05-22 17:10:00|21149.7|21119.7|21146.2|21116.2|21156.7|21126.7|21142.6|21112.6|0
1747934100000|2025-05-22 17:15:00|21144.9|21114.9|21174.9|21144.9|21191.8|21161.8|21144.9|21114.9|0
1747934400000|2025-05-22 17:20:00|21174|21144|21205.5|21175.5|21208.3|21178.3|21171.9|21141.9|0
1747934700000|2025-05-22 17:25:00|21206.4|21176.4|21210.3|21180.3|21215.3|21185.3|21198.1|21168.1|0
1747935000000|2025-05-22 17:30:00|21208|21178|21214.7|21184.7|21216.9|21186.9|21189.5|21159.5|0
1747935300000|2025-05-22 17:35:00|21214.9|21184.9|21205.1|21175.1|21218.5|21188.5|21192.5|21162.5|0
1747935600000|2025-05-22 17:40:00|21207.1|21177.1|21231.7|21201.7|21231.7|21201.7|21205.9|21175.9|0
1747935900000|2025-05-22 17:45:00|21233|21203|21222.1|21192.1|21235.9|21205.9|21209.9|21179.9|0
1747936200000|2025-05-22 17:50:00|21221.5|21191.5|21220|21190|21227.9|21197.9|21213.8|21183.8|0
1747936500000|2025-05-22 17:55:00|21219.5|21189.5|21236.4|21206.4|21253|21223|21219.5|21189.5|0
1747936800000|2025-05-22 18:00:00|21236.5|21206.5|21238.4|21208.4|21251.5|21221.5|21230|21200|0
1747937100000|2025-05-22 18:05:00|21239.7|21209.7|21234.5|21204.5|21246.7|21216.7|21225.3|21195.3|0
1747937400000|2025-05-22 18:10:00|21234.9|21204.9|21238.9|21208.9|21241.9|21211.9|21221.2|21191.2|0
1747937700000|2025-05-22 18:15:00|21238.7|21208.7|21250.6|21220.6|21252.5|21222.5|21237.9|21207.9|0
1747938000000|2025-05-22 18:20:00|21249.7|21219.7|21251|21221|21257.9|21227.9|21228.6|21198.6|0
1747938300000|2025-05-22 18:25:00|21249.4|21219.4|21235.9|21205.9|21255.7|21225.7|21232.1|21202.1|0
1747938600000|2025-05-22 18:30:00|21235.3|21205.3|21244.3|21214.3|21245.5|21215.5|21222.7|21192.7|0
1747938900000|2025-05-22 18:35:00|21243.7|21213.7|21225.2|21195.2|21249.7|21219.7|21224.5|21194.5|0
1747939200000|2025-05-22 18:40:00|21224.9|21194.9|21224.2|21194.2|21232.8|21202.8|21214.3|21184.3|0
1747939500000|2025-05-22 18:45:00|21225.8|21195.8|21225.6|21195.6|21237.8|21207.8|21220.6|21190.6|0
1747939800000|2025-05-22 18:50:00|21226.3|21196.3|21238|21208|21252.7|21222.7|21225.8|21195.8|0
1747940100000|2025-05-22 18:55:00|21238.8|21208.8|21250.7|21220.7|21262.2|21232.2|21238.7|21208.7|0
1747940400000|2025-05-22 19:00:00|21248.6|21218.6|21268.7|21238.7|21272.2|21242.2|21247.2|21217.2|0
1747940700000|2025-05-22 19:05:00|21266.8|21236.8|21258|21228|21281.8|21251.8|21257|21227|0
1747941000000|2025-05-22 19:10:00|21256.3|21226.3|21268.6|21238.6|21269.9|21239.9|21253.9|21223.9|0
1747941300000|2025-05-22 19:15:00|21268.8|21238.8|21253.1|21223.1|21270.2|21240.2|21249.6|21219.6|0
1747941600000|2025-05-22 19:20:00|21253.6|21223.6|21250.1|21220.1|21260.1|21230.1|21241.9|21211.9|0
1747941900000|2025-05-22 19:25:00|21250.2|21220.2|21270|21240|21275|21245|21249.7|21219.7|0
1747942200000|2025-05-22 19:30:00|21268.6|21238.6|21248.3|21218.3|21270.8|21240.8|21238.8|21208.8|0
1747942500000|2025-05-22 19:35:00|21248|21218|21229.3|21199.3|21249.9|21219.9|21224.3|21194.3|0
1747942800000|2025-05-22 19:40:00|21228.8|21198.8|21206.1|21176.1|21231.8|21201.8|21205.1|21175.1|0
1747943100000|2025-05-22 19:45:00|21204.5|21174.5|21204|21174|21209.2|21179.2|21177.2|21147.2|0
1747943400000|2025-05-22 19:50:00|21233.8|21203.8|21173.3|21143.3|21233.8|21203.8|21172.6|21142.6|0
1747943700000|2025-05-22 19:55:00|21187|21157|21126.1|21096.1|21187|21157|21112.8|21082.8|0
1747944000000|2025-05-22 20:00:00|21130.4|21100.4|21144.3|21114.3|21145.5|21115.5|21127.5|21097.5|0
1747944300000|2025-05-22 20:05:00|21145.5|21115.5|21135.5|21105.5|21146|21116|21130.8|21100.8|0
1747944600000|2025-05-22 20:10:00|21134.8|21104.8|21127.8|21097.8|21134.8|21104.8|21121|21091|0
1747944900000|2025-05-22 20:15:00|21129.3|21099.3|21126.5|21096.5|21133.8|21103.8|21124.3|21094.3|0
1747945200000|2025-05-22 20:20:00|21126.3|21096.3|21128.8|21098.8|21133.5|21103.5|21125.8|21095.8|0
1747945500000|2025-05-22 20:25:00|21128.5|21098.5|21124|21094|21128.5|21098.5|21122.3|21092.3|0
1747945800000|2025-05-22 20:30:00|21125.3|21095.3|21132.5|21102.5|21134.3|21104.3|21120.5|21090.5|0
1747946100000|2025-05-22 20:35:00|21132.8|21102.8|21138|21108|21139|21109|21131.8|21101.8|0
1747946400000|2025-05-22 20:40:00|21138.8|21108.8|21139.5|21109.5|21142.8|21112.8|21131.5|21101.5|0
1747946700000|2025-05-22 20:45:00|21139.8|21109.8|21148|21118|21149.3|21119.3|21138.8|21108.8|0
1747947000000|2025-05-22 20:50:00|21147.5|21117.5|21155.5|21125.5|21156.3|21126.3|21145.8|21115.8|0
1747947300000|2025-05-22 20:55:00|21155|21125|21160.9|21130.9|21160.9|21130.9|21153|21123|0
1747947600000|2025-05-22 21:00:00|21160.1|21130.1|21160.2|21130.2|21161.5|21131.5|21157|21127|0
1747947900000|2025-05-22 21:05:00|21158.8|21128.8|21164.6|21134.6|21165.8|21135.8|21158.8|21128.8|0
1747948200000|2025-05-22 21:10:00|21164.4|21134.4|21161.5|21131.5|21164.4|21134.4|21161.2|21131.2|0
1747948500000|2025-05-22 21:15:00|21161.6|21131.6|21162.4|21132.4|21163.2|21133.2|21161.5|21131.5|0
1747948800000|2025-05-22 21:20:00|21162.6|21132.6|21160.7|21130.7|21162.8|21132.8|21160.3|21130.3|0
1747949100000|2025-05-22 21:25:00|21160.8|21130.8|21161.4|21131.4|21161.7|21131.7|21160.8|21130.8|0
1747949400000|2025-05-22 21:30:00|21161.2|21131.2|21159.9|21129.9|21161.4|21131.4|21159.8|21129.8|0
1747949700000|2025-05-22 21:35:00|21159.6|21129.6|21156.9|21126.9|21159.7|21129.7|21156.6|21126.6|0
1747950000000|2025-05-22 21:40:00|21157|21127|21156.9|21126.9|21157.4|21127.4|21156.2|21126.2|0
1747950300000|2025-05-22 21:45:00|21156.8|21126.8|21159.7|21129.7|21159.9|21129.9|21156.7|21126.7|0
1747950600000|2025-05-22 21:50:00|21159.8|21129.8|21160.2|21130.2|21160.6|21130.6|21157.1|21127.1|0
1747950900000|2025-05-22 21:55:00|21160.3|21130.3|21163.1|21133.1|21165.7|21135.7|21160.3|21130.3|0
1747951200000|2025-05-22 22:00:00|21167|21137|21151.5|21121.5|21180.7|21150.7|21150.7|21120.7|0
1747951500000|2025-05-22 22:05:00|21152.4|21122.4|21150.4|21120.4|21157.7|21127.7|21148.8|21118.8|0
1747951800000|2025-05-22 22:10:00|21150|21120|21147.7|21117.7|21154.2|21124.2|21143.7|21113.7|0
1747952100000|2025-05-22 22:15:00|21147.8|21117.8|21152.2|21122.2|21154.5|21124.5|21145.8|21115.8|0
1747952400000|2025-05-22 22:20:00|21152|21122|21148.2|21118.2|21152.7|21122.7|21146.9|21116.9|0
1747952700000|2025-05-22 22:25:00|21148|21118|21138.2|21108.2|21149|21119|21136.8|21106.8|0
1747953000000|2025-05-22 22:30:00|21138.4|21108.4|21134.5|21104.5|21139.2|21109.2|21131.9|21101.9|0
1747953300000|2025-05-22 22:35:00|21134.7|21104.7|21132|21102|21136|21106|21131.5|21101.5|0
1747953600000|2025-05-22 22:40:00|21131.8|21101.8|21132.9|21102.9|21136.2|21106.2|21129.5|21099.5|0
1747953900000|2025-05-22 22:45:00|21133.2|21103.2|21124|21094|21133.2|21103.2|21122.5|21092.5|0
1747954200000|2025-05-22 22:50:00|21124.2|21094.2|21088.3|21058.3|21125.7|21095.7|21085.3|21055.3|0
1747954500000|2025-05-22 22:55:00|21087.2|21057.2|21092.7|21062.7|21095.3|21065.3|21085.7|21055.7|0
1747954800000|2025-05-22 23:00:00|21092.3|21062.3|21091|21061|21095.4|21065.4|21080.3|21050.3|0
1747955100000|2025-05-22 23:05:00|21090.9|21060.9|21095.7|21065.7|21096.8|21066.8|21089.7|21059.7|0
1747955400000|2025-05-22 23:10:00|21095.8|21065.8|21107.4|21077.4|21108.5|21078.5|21091.8|21061.8|0
1747955700000|2025-05-22 23:15:00|21107.5|21077.5|21115.3|21085.3|21117.2|21087.2|21107|21077|0
1747956000000|2025-05-22 23:20:00|21115|21085|21111.4|21081.4|21119.2|21089.2|21110.5|21080.5|0
1747956300000|2025-05-22 23:25:00|21111.3|21081.3|21116.5|21086.5|21120.5|21090.5|21108.9|21078.9|0
1747956600000|2025-05-22 23:30:00|21116.7|21086.7|21116|21086|21121.7|21091.7|21114.4|21084.4|0
1747956900000|2025-05-22 23:35:00|21115.9|21085.9|21102|21072|21115.9|21085.9|21100|21070|0
1747957200000|2025-05-22 23:40:00|21101.9|21071.9|21104.7|21074.7|21106.7|21076.7|21099.5|21069.5|0
1747957500000|2025-05-22 23:45:00|21104.5|21074.5|21116.5|21086.5|21117.2|21087.2|21102.8|21072.8|0
1747957800000|2025-05-22 23:50:00|21116.4|21086.4|21124|21094|21124.8|21094.8|21116.4|21086.4|0
1747958100000|2025-05-22 23:55:00|21123.9|21093.9|21124.4|21094.4|21127.2|21097.2|21119.5|21089.5|0
1747958400000|2025-05-23 00:00:00|21125.9|21095.9|21142.3|21112.3|21146.2|21116.2|21123.4|21093.4|0
1747958700000|2025-05-23 00:05:00|21142.2|21112.2|21134.7|21104.7|21145.4|21115.4|21134.7|21104.7|0
1747959000000|2025-05-23 00:10:00|21135|21105|21141.2|21111.2|21146.4|21116.4|21130.5|21100.5|0
1747959300000|2025-05-23 00:15:00|21141.3|21111.3|21138.2|21108.2|21141.9|21111.9|21129.4|21099.4|0
1747959600000|2025-05-23 00:20:00|21137.9|21107.9|21131|21101|21138.5|21108.5|21130.4|21100.4|0
1747959900000|2025-05-23 00:25:00|21130.5|21100.5|21136|21106|21137.5|21107.5|21126.7|21096.7|0
1747960200000|2025-05-23 00:30:00|21137.8|21107.8|21130.8|21100.8|21140.7|21110.7|21127.8|21097.8|0
1747960500000|2025-05-23 00:35:00|21130.7|21100.7|21125.2|21095.2|21145.7|21115.7|21125|21095|0
1747960800000|2025-05-23 00:40:00|21124.9|21094.9|21127.7|21097.7|21131|21101|21123.4|21093.4|0
1747961100000|2025-05-23 00:45:00|21127.5|21097.5|21137.9|21107.9|21141|21111|21125.3|21095.3|0
1747961400000|2025-05-23 00:50:00|21138|21108|21144.4|21114.4|21144.7|21114.7|21137.9|21107.9|0
1747961700000|2025-05-23 00:55:00|21145.4|21115.4|21147|21117|21148.2|21118.2|21143.3|21113.3|0
1747962000000|2025-05-23 01:00:00|21146.4|21116.4|21129.6|21099.6|21146.4|21116.4|21128.8|21098.8|0
1747962300000|2025-05-23 01:05:00|21128.5|21098.5|21120.1|21090.1|21135.5|21105.5|21118.8|21088.8|0
1747962600000|2025-05-23 01:10:00|21120.2|21090.2|21121|21091|21123.5|21093.5|21117.8|21087.8|0
1747962900000|2025-05-23 01:15:00|21121.3|21091.3|21128.8|21098.8|21131.1|21101.1|21120.1|21090.1|0
1747963200000|2025-05-23 01:20:00|21128.7|21098.7|21121.8|21091.8|21130.8|21100.8|21116|21086|0
1747963500000|2025-05-23 01:25:00|21122.1|21092.1|21130.3|21100.3|21136.6|21106.6|21122.1|21092.1|0
1747963800000|2025-05-23 01:30:00|21130.6|21100.6|21135.1|21105.1|21137.1|21107.1|21121.6|21091.6|0
1747964100000|2025-05-23 01:35:00|21134.6|21104.6|21129.6|21099.6|21134.6|21104.6|21119.6|21089.6|0
1747964400000|2025-05-23 01:40:00|21130|21100|21119|21089|21130.2|21100.2|21115|21085|0
1747964700000|2025-05-23 01:45:00|21120.6|21090.6|21120.5|21090.5|21124.2|21094.2|21113.6|21083.6|0
1747965000000|2025-05-23 01:50:00|21120.3|21090.3|21114.3|21084.3|21122|21092|21111|21081|0
1747965300000|2025-05-23 01:55:00|21113.8|21083.8|21119.1|21089.1|21119.1|21089.1|21110.3|21080.3|0
1747965600000|2025-05-23 02:00:00|21120|21090|21128.8|21098.8|21130.3|21100.3|21116|21086|0
1747965900000|2025-05-23 02:05:00|21128.5|21098.5|21133|21103|21133.7|21103.7|21127.2|21097.2|0
1747966200000|2025-05-23 02:10:00|21133.1|21103.1|21145.2|21115.2|21147.7|21117.7|21132.8|21102.8|0
1747966500000|2025-05-23 02:15:00|21145.6|21115.6|21148.3|21118.3|21151.3|21121.3|21142.2|21112.2|0
1747966800000|2025-05-23 02:20:00|21148.5|21118.5|21151.6|21121.6|21153.6|21123.6|21148.1|21118.1|0
1747967100000|2025-05-23 02:25:00|21152.1|21122.1|21156.3|21126.3|21157.3|21127.3|21150.2|21120.2|0
1747967400000|2025-05-23 02:30:00|21156.5|21126.5|21135.3|21105.3|21156.8|21126.8|21135.3|21105.3|0
1747967700000|2025-05-23 02:35:00|21136.6|21106.6|21142|21112|21142.6|21112.6|21135.1|21105.1|0
1747968000000|2025-05-23 02:40:00|21142.1|21112.1|21139.8|21109.8|21142.3|21112.3|21135.8|21105.8|0
1747968300000|2025-05-23 02:45:00|21140.3|21110.3|21140.2|21110.2|21141.3|21111.3|21137.8|21107.8|0
1747968600000|2025-05-23 02:50:00|21140.3|21110.3|21140.6|21110.6|21143.6|21113.6|21139.3|21109.3|0
1747968900000|2025-05-23 02:55:00|21140.5|21110.5|21141.3|21111.3|21146.3|21116.3|21135.5|21105.5|0
1747969200000|2025-05-23 03:00:00|21142.5|21112.5|21145.3|21115.3|21152.8|21122.8|21141.7|21111.7|0
1747969500000|2025-05-23 03:05:00|21144.6|21114.6|21140.1|21110.1|21145.6|21115.6|21132.6|21102.6|0
1747969800000|2025-05-23 03:10:00|21140.8|21110.8|21144.2|21114.2|21149.5|21119.5|21140.8|21110.8|0
1747970100000|2025-05-23 03:15:00|21144.1|21114.1|21152.3|21122.3|21153.1|21123.1|21137.1|21107.1|0
1747970400000|2025-05-23 03:20:00|21152.6|21122.6|21163.6|21133.6|21164.8|21134.8|21152.6|21122.6|0
1747970700000|2025-05-23 03:25:00|21163.5|21133.5|21157|21127|21164|21134|21154|21124|0
1747971000000|2025-05-23 03:30:00|21157.5|21127.5|21145.2|21115.2|21160.3|21130.3|21144.3|21114.3|0
1747971300000|2025-05-23 03:35:00|21144.1|21114.1|21138.6|21108.6|21145.3|21115.3|21135.8|21105.8|0
1747971600000|2025-05-23 03:40:00|21139.3|21109.3|21137.1|21107.1|21140.8|21110.8|21136.7|21106.7|0
1747971900000|2025-05-23 03:45:00|21137|21107|21142.1|21112.1|21142.6|21112.6|21136.6|21106.6|0
1747972200000|2025-05-23 03:50:00|21141.8|21111.8|21148.6|21118.6|21154.6|21124.6|21141.8|21111.8|0
1747972500000|2025-05-23 03:55:00|21148.7|21118.7|21148.1|21118.1|21150.3|21120.3|21145.3|21115.3|0
1747972800000|2025-05-23 04:00:00|21148|21118|21138.5|21108.5|21148.2|21118.2|21136.3|21106.3|0
1747973100000|2025-05-23 04:05:00|21138.1|21108.1|21133.8|21103.8|21138.5|21108.5|21133.7|21103.7|0
1747973400000|2025-05-23 04:10:00|21133.7|21103.7|21132.1|21102.1|21135.1|21105.1|21131.3|21101.3|0
1747973700000|2025-05-23 04:15:00|21132.2|21102.2|21130.1|21100.1|21134.7|21104.7|21129.6|21099.6|0
1747974000000|2025-05-23 04:20:00|21130.2|21100.2|21131.8|21101.8|21135.3|21105.3|21127.3|21097.3|0
1747974300000|2025-05-23 04:25:00|21131.7|21101.7|21126.1|21096.1|21131.7|21101.7|21123.8|21093.8|0
1747974600000|2025-05-23 04:30:00|21126.2|21096.2|21124.5|21094.5|21127|21097|21123.5|21093.5|0
1747974900000|2025-05-23 04:35:00|21124.3|21094.3|21116|21086|21126.2|21096.2|21114.2|21084.2|0
1747975200000|2025-05-23 04:40:00|21115.6|21085.6|21115.5|21085.5|21119|21089|21114.7|21084.7|0
1747975500000|2025-05-23 04:45:00|21115.3|21085.3|21106.1|21076.1|21115.6|21085.6|21105|21075|0
1747975800000|2025-05-23 04:50:00|21105.8|21075.8|21109.8|21079.8|21115|21085|21103.2|21073.2|0
1747976100000|2025-05-23 04:55:00|21109.7|21079.7|21110.6|21080.6|21110.8|21080.8|21101.1|21071.1|0
1747976400000|2025-05-23 05:00:00|21110.7|21080.7|21119.3|21089.3|21120.7|21090.7|21110.7|21080.7|0
1747976700000|2025-05-23 05:05:00|21119.7|21089.7|21127.5|21097.5|21127.6|21097.6|21118.1|21088.1|0
1747977000000|2025-05-23 05:10:00|21127.6|21097.6|21129.8|21099.8|21130.3|21100.3|21125.1|21095.1|0
1747977300000|2025-05-23 05:15:00|21130|21100|21132.6|21102.6|21134.3|21104.3|21127.7|21097.7|0
1747977600000|2025-05-23 05:20:00|21132.5|21102.5|21135.6|21105.6|21137.5|21107.5|21132.3|21102.3|0
1747977900000|2025-05-23 05:25:00|21135.7|21105.7|21137.1|21107.1|21138.5|21108.5|21132.1|21102.1|0
1747978200000|2025-05-23 05:30:00|21136.8|21106.8|21125|21095|21137.1|21107.1|21122.1|21092.1|0
1747978500000|2025-05-23 05:35:00|21125.6|21095.6|21117.6|21087.6|21125.6|21095.6|21115.3|21085.3|0
1747978800000|2025-05-23 05:40:00|21116.8|21086.8|21124.7|21094.7|21127.3|21097.3|21110.8|21080.8|0
1747979100000|2025-05-23 05:45:00|21124.6|21094.6|21108.5|21078.5|21125.3|21095.3|21106.3|21076.3|0
1747979400000|2025-05-23 05:50:00|21108.6|21078.6|21098.8|21068.8|21108.6|21078.6|21094.8|21064.8|0
1747979700000|2025-05-23 05:55:00|21098.6|21068.6|21109.7|21079.7|21113.3|21083.3|21094.6|21064.6|0
1747980000000|2025-05-23 06:00:00|21108.3|21078.3|21094.6|21064.6|21111.8|21081.8|21088.6|21058.6|0
1747980300000|2025-05-23 06:05:00|21094.2|21064.2|21075.2|21045.2|21095.7|21065.7|21074.8|21044.8|0
1747980600000|2025-05-23 06:10:00|21075.3|21045.3|21071.5|21041.5|21075.3|21045.3|21066.7|21036.7|0
1747980900000|2025-05-23 06:15:00|21071.8|21041.8|21053.2|21023.2|21071.8|21041.8|21052.2|21022.2|0
1747981200000|2025-05-23 06:20:00|21053|21023|21063.5|21033.5|21068.5|21038.5|21053|21023|0
1747981500000|2025-05-23 06:25:00|21062.1|21032.1|21078.7|21048.7|21082.1|21052.1|21060.1|21030.1|0
1747981800000|2025-05-23 06:30:00|21079|21049|21086.8|21056.8|21090.2|21060.2|21074.7|21044.7|0
1747982100000|2025-05-23 06:35:00|21087.3|21057.3|21091.6|21061.6|21091.6|21061.6|21081.1|21051.1|0
1747982400000|2025-05-23 06:40:00|21092.1|21062.1|21090.2|21060.2|21093.1|21063.1|21087.1|21057.1|0
1747982700000|2025-05-23 06:45:00|21090.1|21060.1|21087.3|21057.3|21092.1|21062.1|21079.2|21049.2|0
1747983000000|2025-05-23 06:50:00|21087.5|21057.5|21092.1|21062.1|21096.5|21066.5|21086.7|21056.7|0
1747983300000|2025-05-23 06:55:00|21093.7|21063.7|21091.1|21061.1|21097.8|21067.8|21089|21059|0
1747983600000|2025-05-23 07:00:00|21090.7|21060.7|21115.8|21085.8|21116.1|21086.1|21089.3|21059.3|0
1747983900000|2025-05-23 07:05:00|21116.5|21086.5|21126.2|21096.2|21128|21098|21113.8|21083.8|0
1747984200000|2025-05-23 07:10:00|21126.5|21096.5|21126.6|21096.6|21142.8|21112.8|21120.5|21090.5|0
1747984500000|2025-05-23 07:15:00|21125|21095|21140.6|21110.6|21142.5|21112.5|21121.1|21091.1|0
1747984800000|2025-05-23 07:20:00|21140|21110|21155.6|21125.6|21156.6|21126.6|21139.3|21109.3|0
1747985100000|2025-05-23 07:25:00|21155.2|21125.2|21170.6|21140.6|21170.6|21140.6|21154.5|21124.5|0
1747985400000|2025-05-23 07:30:00|21170.1|21140.1|21175.3|21145.3|21176.3|21146.3|21164.5|21134.5|0
1747985700000|2025-05-23 07:35:00|21174.3|21144.3|21168.3|21138.3|21174.3|21144.3|21162.1|21132.1|0
1747986000000|2025-05-23 07:40:00|21165.6|21135.6|21175.3|21145.3|21175.5|21145.5|21156.7|21126.7|0
1747986300000|2025-05-23 07:45:00|21173.7|21143.7|21165.3|21135.3|21175.1|21145.1|21161.2|21131.2|0
1747986600000|2025-05-23 07:50:00|21165|21135|21162.5|21132.5|21169.1|21139.1|21160.3|21130.3|0
1747986900000|2025-05-23 07:55:00|21162.3|21132.3|21164.8|21134.8|21168.2|21138.2|21161.7|21131.7|0
1747987200000|2025-05-23 08:00:00|21165|21135|21165.8|21135.8|21178.6|21148.6|21161.5|21131.5|0
1747987500000|2025-05-23 08:05:00|21165.5|21135.5|21173.7|21143.7|21188.6|21158.6|21164.5|21134.5|0
1747987800000|2025-05-23 08:10:00|21175.6|21145.6|21173.1|21143.1|21184.1|21154.1|21166.8|21136.8|0
1747988100000|2025-05-23 08:15:00|21172.1|21142.1|21155.5|21125.5|21173.6|21143.6|21149.1|21119.1|0
1747988400000|2025-05-23 08:20:00|21156|21126|21160.5|21130.5|21172|21142|21148.7|21118.7|0
1747988700000|2025-05-23 08:25:00|21160.7|21130.7|21175.1|21145.1|21178.8|21148.8|21160.7|21130.7|0
1747989000000|2025-05-23 08:30:00|21175.2|21145.2|21159.8|21129.8|21177.2|21147.2|21157.7|21127.7|0
1747989300000|2025-05-23 08:35:00|21159.3|21129.3|21159.8|21129.8|21160.7|21130.7|21155.6|21125.6|0
1747989600000|2025-05-23 08:40:00|21160|21130|21154.7|21124.7|21162.6|21132.6|21149.5|21119.5|0
1747989900000|2025-05-23 08:45:00|21154.6|21124.6|21152.8|21122.8|21155|21125|21145.5|21115.5|0
1747990200000|2025-05-23 08:50:00|21153.2|21123.2|21151.1|21121.1|21155.3|21125.3|21138.1|21108.1|0
1747990500000|2025-05-23 08:55:00|21151.6|21121.6|21145.1|21115.1|21154.1|21124.1|21142.5|21112.5|0
1747990800000|2025-05-23 09:00:00|21144.5|21114.5|21127.2|21097.2|21144.5|21114.5|21126.7|21096.7|0
1747991100000|2025-05-23 09:05:00|21126|21096|21136.3|21106.3|21140|21110|21124.8|21094.8|0
1747991400000|2025-05-23 09:10:00|21136.6|21106.6|21129.7|21099.7|21146.8|21116.8|21129.7|21099.7|0
1747991700000|2025-05-23 09:15:00|21128.8|21098.8|21146.6|21116.6|21149.2|21119.2|21127.6|21097.6|0
1747992000000|2025-05-23 09:20:00|21146.8|21116.8|21113.8|21083.8|21147.6|21117.6|21111.2|21081.2|0
1747992300000|2025-05-23 09:25:00|21115|21085|21077.1|21047.1|21115|21085|21077.1|21047.1|0
1747992600000|2025-05-23 09:30:00|21080.1|21050.1|21105.5|21075.5|21105.5|21075.5|21078.1|21048.1|0
1747992900000|2025-05-23 09:35:00|21106.3|21076.3|21118.6|21088.6|21120.6|21090.6|21103.5|21073.5|0
1747993200000|2025-05-23 09:40:00|21118.8|21088.8|21117.2|21087.2|21121.3|21091.3|21115.1|21085.1|0
1747993500000|2025-05-23 09:45:00|21118.7|21088.7|21119|21089|21123.3|21093.3|21102.2|21072.2|0
1747993800000|2025-05-23 09:50:00|21118.3|21088.3|21138|21108|21138.5|21108.5|21111.2|21081.2|0
1747994100000|2025-05-23 09:55:00|21138.3|21108.3|21138.7|21108.7|21146.6|21116.6|21138.1|21108.1|0
1747994400000|2025-05-23 10:00:00|21139.5|21109.5|21133.1|21103.1|21147|21117|21131.8|21101.8|0
1747994700000|2025-05-23 10:05:00|21132.8|21102.8|21133.2|21103.2|21143.8|21113.8|21126.3|21096.3|0
1747995000000|2025-05-23 10:10:00|21133.3|21103.3|21124.3|21094.3|21135.6|21105.6|21120.7|21090.7|0
1747995300000|2025-05-23 10:15:00|21125.3|21095.3|21119.5|21089.5|21126.1|21096.1|21114.1|21084.1|0
1747995600000|2025-05-23 10:20:00|21120.1|21090.1|21128|21098|21133|21103|21118.5|21088.5|0
1747995900000|2025-05-23 10:25:00|21127.6|21097.6|21128.3|21098.3|21134.5|21104.5|21125.1|21095.1|0
1747996200000|2025-05-23 10:30:00|21129.3|21099.3|21122.5|21092.5|21131.2|21101.2|21120.6|21090.6|0
1747996500000|2025-05-23 10:35:00|21122|21092|21104.1|21074.1|21123.6|21093.6|21102.2|21072.2|0
1747996800000|2025-05-23 10:40:00|21103.8|21073.8|21122.3|21092.3|21122.3|21092.3|21103.5|21073.5|0
1747997100000|2025-05-23 10:45:00|21122.6|21092.6|21130.1|21100.1|21132.6|21102.6|21116.2|21086.2|0
1747997400000|2025-05-23 10:50:00|21130|21100|21118.8|21088.8|21132.8|21102.8|21118.8|21088.8|0
1747997700000|2025-05-23 10:55:00|21119.6|21089.6|21134.3|21104.3|21135.1|21105.1|21117.6|21087.6|0
1747998000000|2025-05-23 11:00:00|21133.3|21103.3|21122.6|21092.6|21139.8|21109.8|21122.6|21092.6|0
1747998300000|2025-05-23 11:05:00|21121.6|21091.6|21123.6|21093.6|21126.7|21096.7|21113.3|21083.3|0
1747998600000|2025-05-23 11:10:00|21123.5|21093.5|21124.6|21094.6|21129.8|21099.8|21120.2|21090.2|0
1747998900000|2025-05-23 11:15:00|21125.8|21095.8|21068.8|21038.8|21138.1|21108.1|21067|21037|0
1747999200000|2025-05-23 11:20:00|21059.7|21029.7|21030.1|21000.1|21063|21033|21010|20980|0
1747999500000|2025-05-23 11:25:00|21030.5|21000.5|21046.7|21016.7|21054.8|21024.8|21028.3|20998.3|0
1747999800000|2025-05-23 11:30:00|21047.2|21017.2|21062.8|21032.8|21071.8|21041.8|21045.8|21015.8|0
1748000100000|2025-05-23 11:35:00|21063.1|21033.1|21064.2|21034.2|21071.1|21041.1|21034|21004|0
1748000400000|2025-05-23 11:40:00|21061.8|21031.8|20893.2|20863.2|21067.5|21037.5|20851.5|20821.5|0
1748000700000|2025-05-23 11:45:00|20901.5|20871.5|20823.7|20793.7|20905.5|20875.5|20799|20769|0
1748001000000|2025-05-23 11:50:00|20822.5|20792.5|20861.5|20831.5|20861.5|20831.5|20807.2|20777.2|0
1748001300000|2025-05-23 11:55:00|20860.8|20830.8|20788|20758|20865.8|20835.8|20762.6|20732.6|0
1748001600000|2025-05-23 12:00:00|20788.7|20758.7|20750.1|20720.1|20796|20766|20740.8|20710.8|0
1748001900000|2025-05-23 12:05:00|20749.3|20719.3|20755|20725|20774.5|20744.5|20715.6|20685.6|0
1748002200000|2025-05-23 12:10:00|20751.2|20721.2|20739.2|20709.2|20768|20738|20706|20676|0
1748002500000|2025-05-23 12:15:00|20741.1|20711.1|20738.3|20708.3|20774.6|20744.6|20731.3|20701.3|0
1748002800000|2025-05-23 12:20:00|20738|20708|20707.6|20677.6|20739.6|20709.6|20686|20656|0
1748003100000|2025-05-23 12:25:00|20705.6|20675.6|20775.5|20745.5|20778|20748|20702.3|20672.3|0
1748003400000|2025-05-23 12:30:00|20772.2|20742.2|20769.8|20739.8|20791.5|20761.5|20750.1|20720.1|0
1748003700000|2025-05-23 12:35:00|20770|20740|20764.7|20734.7|20795.2|20765.2|20759.5|20729.5|0
1748004000000|2025-05-23 12:40:00|20765.3|20735.3|20774.8|20744.8|20777.5|20747.5|20747.6|20717.6|0
1748004300000|2025-05-23 12:45:00|20774.7|20744.7|20775.7|20745.7|20785.7|20755.7|20744.7|20714.7|0
1748004600000|2025-05-23 12:50:00|20775.1|20745.1|20751.3|20721.3|20776.7|20746.7|20739.6|20709.6|0
1748004900000|2025-05-23 12:55:00|20751.5|20721.5|20759.3|20729.3|20759.5|20729.5|20737|20707|0
1748005200000|2025-05-23 13:00:00|20758.6|20728.6|20727.3|20697.3|20759.3|20729.3|20721.6|20691.6|0
1748005500000|2025-05-23 13:05:00|20727.2|20697.2|20761.6|20731.6|20762.6|20732.6|20721.2|20691.2|0
1748005800000|2025-05-23 13:10:00|20763|20733|20739.8|20709.8|20766.1|20736.1|20731.6|20701.6|0
1748006100000|2025-05-23 13:15:00|20738.5|20708.5|20753.1|20723.1|20757.3|20727.3|20727.7|20697.7|0
1748006400000|2025-05-23 13:20:00|20746.8|20716.8|20750|20720|20756.3|20726.3|20730.7|20700.7|0
1748006700000|2025-05-23 13:25:00|20760.5|20730.5|20802.7|20772.7|20807.1|20777.1|20758.2|20728.2|0
1748007000000|2025-05-23 13:30:00|20807.2|20777.2|20865.5|20835.5|20880|20850|20780.6|20750.6|0
1748007300000|2025-05-23 13:35:00|20865|20835|20878.7|20848.7|20910|20880|20864.7|20834.7|0
1748007600000|2025-05-23 13:40:00|20874.1|20844.1|20864.2|20834.2|20891.5|20861.5|20832.1|20802.1|0
1748007900000|2025-05-23 13:45:00|20867|20837|20818.7|20788.7|20867|20837|20803.6|20773.6|0
1748008200000|2025-05-23 13:50:00|20820.9|20790.9|20831.3|20801.3|20866.2|20836.2|20809|20779|0
1748008500000|2025-05-23 13:55:00|20831.5|20801.5|20845.7|20815.7|20860|20830|20825.7|20795.7|0
1748008800000|2025-05-23 14:00:00|20846.5|20816.5|20887.6|20857.6|20895.7|20865.7|20842.8|20812.8|0
1748009100000|2025-05-23 14:05:00|20886.8|20856.8|20887.2|20857.2|20905.5|20875.5|20874.8|20844.8|0
1748009400000|2025-05-23 14:10:00|20885|20855|20928.7|20898.7|20951.8|20921.8|20875.2|20845.2|0
1748009700000|2025-05-23 14:15:00|20925.7|20895.7|20892.5|20862.5|20939|20909|20892.5|20862.5|0
1748010000000|2025-05-23 14:20:00|20892.9|20862.9|20930.7|20900.7|20932.9|20902.9|20872.3|20842.3|0
1748010300000|2025-05-23 14:25:00|20932.2|20902.2|20900.8|20870.8|20946.4|20916.4|20890.5|20860.5|0
1748010600000|2025-05-23 14:30:00|20902.6|20872.6|20934.7|20904.7|20938.3|20908.3|20895.7|20865.7|0
1748010900000|2025-05-23 14:35:00|20936.6|20906.6|20928.3|20898.3|20943.3|20913.3|20917.8|20887.8|0
1748011200000|2025-05-23 14:40:00|20927.1|20897.1|20922.8|20892.8|20943.9|20913.9|20904.7|20874.7|0
1748011500000|2025-05-23 14:45:00|20922.3|20892.3|20926.3|20896.3|20944.6|20914.6|20908.4|20878.4|0
1748011800000|2025-05-23 14:50:00|20925.5|20895.5|20881.6|20851.6|20930|20900|20880.6|20850.6|0
1748012100000|2025-05-23 14:55:00|20882.2|20852.2|20867.4|20837.4|20890.6|20860.6|20866.7|20836.7|0
1748012400000|2025-05-23 15:00:00|20870.6|20840.6|20891.1|20861.1|20908.1|20878.1|20866.4|20836.4|0
1748012700000|2025-05-23 15:05:00|20890.7|20860.7|20881.2|20851.2|20891.2|20861.2|20852.9|20822.9|0
1748013000000|2025-05-23 15:10:00|20883.9|20853.9|20875.9|20845.9|20894.9|20864.9|20855.2|20825.2|0
1748013300000|2025-05-23 15:15:00|20874.4|20844.4|20886|20856|20899.4|20869.4|20845.3|20815.3|0
1748013600000|2025-05-23 15:20:00|20886.3|20856.3|20916.8|20886.8|20921.2|20891.2|20882.9|20852.9|0
1748013900000|2025-05-23 15:25:00|20916.2|20886.2|20918.9|20888.9|20923|20893|20907.7|20877.7|0
1748014200000|2025-05-23 15:30:00|20913.3|20883.3|20941.5|20911.5|20941.5|20911.5|20913.3|20883.3|0
1748014500000|2025-05-23 15:35:00|20939.3|20909.3|20928|20898|20963.5|20933.5|20922.6|20892.6|0
1748014800000|2025-05-23 15:40:00|20928.7|20898.7|20941.7|20911.7|20950.2|20920.2|20925.5|20895.5|0
1748015100000|2025-05-23 15:45:00|20942|20912|20936.5|20906.5|20946.7|20916.7|20923.3|20893.3|0
1748015400000|2025-05-23 15:50:00|20936.6|20906.6|20912.7|20882.7|20939.3|20909.3|20899.6|20869.6|0
1748015700000|2025-05-23 15:55:00|20913.8|20883.8|20893.8|20863.8|20914.3|20884.3|20892.6|20862.6|0
1748016000000|2025-05-23 16:00:00|20899|20869|20892.5|20862.5|20933.5|20903.5|20886.7|20856.7|0
1748016300000|2025-05-23 16:05:00|20887.6|20857.6|20905.7|20875.7|20916.2|20886.2|20880.6|20850.6|0
1748016600000|2025-05-23 16:10:00|20904.7|20874.7|20903.8|20873.8|20913.6|20883.6|20891.2|20861.2|0
1748016900000|2025-05-23 16:15:00|20902.5|20872.5|20900.1|20870.1|20913.6|20883.6|20893|20863|0
1748017200000|2025-05-23 16:20:00|20902.8|20872.8|20935.5|20905.5|20937.4|20907.4|20899.8|20869.8|0
1748017500000|2025-05-23 16:25:00|20936.3|20906.3|20926.6|20896.6|20945.6|20915.6|20926.6|20896.6|0
1748017800000|2025-05-23 16:30:00|20926.4|20896.4|20907.3|20877.3|20927.6|20897.6|20896.4|20866.4|0
1748018100000|2025-05-23 16:35:00|20908|20878|20940.4|20910.4|20945.1|20915.1|20908|20878|0
1748018400000|2025-05-23 16:40:00|20938.9|20908.9|20936.4|20906.4|20944.6|20914.6|20925.1|20895.1|0
1748018700000|2025-05-23 16:45:00|20936.1|20906.1|20952|20922|20954.2|20924.2|20935.7|20905.7|0
1748019000000|2025-05-23 16:50:00|20951.7|20921.7|20959.5|20929.5|20960.3|20930.3|20944.2|20914.2|0
1748019300000|2025-05-23 16:55:00|20958.5|20928.5|20940.6|20910.6|20962.8|20932.8|20933.5|20903.5|0
1748019600000|2025-05-23 17:00:00|20941.1|20911.1|20962|20932|20963.6|20933.6|20930.8|20900.8|0
1748019900000|2025-05-23 17:05:00|20962.5|20932.5|20982.7|20952.7|20984.1|20954.1|20957.6|20927.6|0
1748020200000|2025-05-23 17:10:00|20982.3|20952.3|20983.6|20953.6|20992.4|20962.4|20973.1|20943.1|0
1748020500000|2025-05-23 17:15:00|20982.1|20952.1|21012.2|20982.2|21019.1|20989.1|20981.8|20951.8|0
1748020800000|2025-05-23 17:20:00|21012.4|20982.4|21013.6|20983.6|21021.4|20991.4|21003.6|20973.6|0
1748021100000|2025-05-23 17:25:00|21012.8|20982.8|21027.5|20997.5|21029.5|20999.5|21006|20976|0
1748021400000|2025-05-23 17:30:00|21026.6|20996.6|20996.5|20966.5|21027|20997|20990.8|20960.8|0
1748021700000|2025-05-23 17:35:00|20997|20967|21001.7|20971.7|21013|20983|20991.2|20961.2|0
1748022000000|2025-05-23 17:40:00|21001.5|20971.5|20990.8|20960.8|21001.9|20971.9|20977.7|20947.7|0
1748022300000|2025-05-23 17:45:00|20991.2|20961.2|21000.7|20970.7|21003.3|20973.3|20983.7|20953.7|0
1748022600000|2025-05-23 17:50:00|21000.5|20970.5|21023.9|20993.9|21031.5|21001.5|21000.5|20970.5|0
1748022900000|2025-05-23 17:55:00|21022.5|20992.5|21011.7|20981.7|21026.2|20996.2|20994.4|20964.4|0
1748023200000|2025-05-23 18:00:00|21011|20981|21018.9|20988.9|21031.8|21001.8|21004.8|20974.8|0
1748023500000|2025-05-23 18:05:00|21019.4|20989.4|21032.1|21002.1|21039|21009|21018|20988|0
1748023800000|2025-05-23 18:10:00|21033.1|21003.1|21030|21000|21033.1|21003.1|21014.5|20984.5|0
1748024100000|2025-05-23 18:15:00|21027.7|20997.7|21001.2|20971.2|21041.2|21011.2|20996|20966|0
1748024400000|2025-05-23 18:20:00|21001.4|20971.4|21006.5|20976.5|21006.5|20976.5|20967.2|20937.2|0
1748024700000|2025-05-23 18:25:00|21005.4|20975.4|20998.2|20968.2|21019.2|20989.2|20984.8|20954.8|0
1748025000000|2025-05-23 18:30:00|20994.3|20964.3|21007.3|20977.3|21014.5|20984.5|20993.1|20963.1|0
1748025300000|2025-05-23 18:35:00|21010|20980|21006.3|20976.3|21025.5|20995.5|21004.8|20974.8|0
1748025600000|2025-05-23 18:40:00|21003.9|20973.9|21002.7|20972.7|21013.5|20983.5|20996.4|20966.4|0
1748025900000|2025-05-23 18:45:00|21002.8|20972.8|21003.5|20973.5|21005.9|20975.9|20978.2|20948.2|0
1748026200000|2025-05-23 18:50:00|21003.4|20973.4|21006|20976|21013.2|20983.2|20996.6|20966.6|0
1748026500000|2025-05-23 18:55:00|21006.9|20976.9|20997.2|20967.2|21012.7|20982.7|20990.2|20960.2|0
1748026800000|2025-05-23 19:00:00|20995.8|20965.8|20971.3|20941.3|20996.2|20966.2|20968.4|20938.4|0
1748027100000|2025-05-23 19:05:00|20970.8|20940.8|21005.4|20975.4|21009.9|20979.9|20968.2|20938.2|0
1748027400000|2025-05-23 19:10:00|21007|20977|21016|20986|21026.9|20996.9|21003.2|20973.2|0
1748027700000|2025-05-23 19:15:00|21015.2|20985.2|20986.9|20956.9|21015.2|20985.2|20985.1|20955.1|0
1748028000000|2025-05-23 19:20:00|20987.3|20957.3|20974.7|20944.7|20988.3|20958.3|20952.8|20922.8|0
1748028300000|2025-05-23 19:25:00|20972.7|20942.7|20971.7|20941.7|20974.6|20944.6|20945.9|20915.9|0
1748028600000|2025-05-23 19:30:00|20967.2|20937.2|20991.9|20961.9|20992.9|20962.9|20964.4|20934.4|0
1748028900000|2025-05-23 19:35:00|20992.8|20962.8|21002.3|20972.3|21003.3|20973.3|20978.7|20948.7|0
1748029200000|2025-05-23 19:40:00|21000.4|20970.4|20998.2|20968.2|21010.1|20980.1|20986.7|20956.7|0
1748029500000|2025-05-23 19:45:00|20997.1|20967.1|20965.2|20935.2|21001.1|20971.1|20963.2|20933.2|0
1748029800000|2025-05-23 19:50:00|20969|20939|20938.6|20908.6|20985.9|20955.9|20924.2|20894.2|0
1748030100000|2025-05-23 19:55:00|20931.1|20901.1|20936.7|20906.7|20960.7|20930.7|20917.5|20887.5|0
1748030400000|2025-05-23 20:00:00|20936.5|20906.5|20901.2|20871.2|20936.5|20906.5|20900.2|20870.2|0
1748030700000|2025-05-23 20:05:00|20900.7|20870.7|20899.7|20869.7|20908|20878|20893|20863|0
1748031000000|2025-05-23 20:10:00|20899.2|20869.2|20908|20878|20908|20878|20894.2|20864.2|0
1748031300000|2025-05-23 20:15:00|20906.5|20876.5|20915.7|20885.7|20919|20889|20902.5|20872.5|0
1748031600000|2025-05-23 20:20:00|20915.2|20885.2|20906.2|20876.2|20917.2|20887.2|20901.7|20871.7|0
1748031900000|2025-05-23 20:25:00|20905.5|20875.5|20913.2|20883.2|20918.2|20888.2|20903.2|20873.2|0
1748032200000|2025-05-23 20:30:00|20913|20883|20896.2|20866.2|20913|20883|20894.5|20864.5|0
1748032500000|2025-05-23 20:35:00|20895.5|20865.5|20898.7|20868.7|20902.5|20872.5|20889|20859|0
1748032800000|2025-05-23 20:40:00|20899.2|20869.2|20895.5|20865.5|20901|20871|20894.2|20864.2|0
1748033100000|2025-05-23 20:45:00|20896|20866|20902.5|20872.5|20904.5|20874.5|20893.5|20863.5|0
1748033400000|2025-05-23 20:50:00|20901.5|20871.5|20899|20869|20901.7|20871.7|20895|20865|0
1748033700000|2025-05-23 20:55:00|20899.5|20869.5|20912.2|20882.2|20917|20887|20898.2|20868.2|0
1748070000000|2025-05-24 07:00:00|20897.7|20867.7|20863.7|20833.7|20897.7|20867.7|20863.7|20833.7|0
1748070300000|2025-05-24 07:05:00|20862.2|20832.2|20862.2|20832.2|20862.2|20832.2|20862.2|20832.2|0
1748071800000|2025-05-24 07:30:00|20877.2|20847.2|20877.2|20847.2|20877.2|20847.2|20877.2|20847.2|0
1748072100000|2025-05-24 07:35:00|20892.2|20862.2|20892.2|20862.2|20892.2|20862.2|20892.2|20862.2|0
1748072400000|2025-05-24 07:40:00|20907.2|20877.2|20907.2|20877.2|20907.2|20877.2|20907.2|20877.2|0
1748072700000|2025-05-24 07:45:00|20907.5|20877.5|20907.8|20877.8|20907.8|20877.8|20907.5|20877.5|0
1748073300000|2025-05-24 07:55:00|20902.8|20872.8|20877.8|20847.8|20902.8|20872.8|20877.8|20847.8|0
1748073900000|2025-05-24 08:05:00|20876.4|20846.4|20891.4|20861.4|20891.4|20861.4|20876.4|20846.4|0
1748074200000|2025-05-24 08:10:00|20906.4|20876.4|20906.4|20876.4|20906.4|20876.4|20906.4|20876.4|0
1748074500000|2025-05-24 08:15:00|20891.4|20861.4|20891.4|20861.4|20891.4|20861.4|20891.4|20861.4|0
1748074800000|2025-05-24 08:20:00|20906.4|20876.4|20948.1|20918.1|20951|20921|20906.4|20876.4|0
1748075100000|2025-05-24 08:25:00|20951.1|20921.1|20939.5|20909.5|20951.1|20921.1|20924.5|20894.5|0
1748075400000|2025-05-24 08:30:00|20934.5|20904.5|20916.2|20886.2|20949.5|20919.5|20916.2|20886.2|0
1748075700000|2025-05-24 08:35:00|20910.2|20880.2|20896.4|20866.4|20922.6|20892.6|20896.4|20866.4|0
1748076000000|2025-05-24 08:40:00|20903.9|20873.9|20920.3|20890.3|20920.3|20890.3|20903.9|20873.9|0
1748076300000|2025-05-24 08:45:00|20915.3|20885.3|20925.4|20895.4|20929.8|20899.8|20914.8|20884.8|0
1748076600000|2025-05-24 08:50:00|20920.4|20890.4|20905.4|20875.4|20920.4|20890.4|20905.4|20875.4|0
1748076900000|2025-05-24 08:55:00|20900.4|20870.4|20900.4|20870.4|20900.4|20870.4|20900.4|20870.4|0
1748077800000|2025-05-24 09:10:00|20901.1|20871.1|20901.1|20871.1|20901.1|20871.1|20901.1|20871.1|0
1748078400000|2025-05-24 09:20:00|20893.8|20863.8|20876.6|20846.6|20893.8|20863.8|20876.6|20846.6|0
1748078700000|2025-05-24 09:25:00|20877.3|20847.3|20877.3|20847.3|20877.3|20847.3|20877.3|20847.3|0
1748079000000|2025-05-24 09:30:00|20880.2|20850.2|20880.2|20850.2|20880.2|20850.2|20880.2|20850.2|0
1748079600000|2025-05-24 09:40:00|20879.1|20849.1|20879.1|20849.1|20879.1|20849.1|20879.1|20849.1|0
1748079900000|2025-05-24 09:45:00|20879|20849|20879|20849|20879|20849|20879|20849|0
1748082300000|2025-05-24 10:25:00|20873.7|20843.7|20873.7|20843.7|20873.7|20843.7|20873.7|20843.7|0
1748082600000|2025-05-24 10:30:00|20880.4|20850.4|20880.4|20850.4|20880.4|20850.4|20880.4|20850.4|0
1748083200000|2025-05-24 10:40:00|20895.4|20865.4|20895.4|20865.4|20895.4|20865.4|20895.4|20865.4|0
1748083800000|2025-05-24 10:50:00|20905.4|20875.4|20915.4|20885.4|20915.4|20885.4|20905.4|20875.4|0
1748084100000|2025-05-24 10:55:00|20925.4|20895.4|20935.4|20905.4|20935.4|20905.4|20925.4|20895.4|0
1748084400000|2025-05-24 11:00:00|20934|20904|20930|20900|20934|20904|20930|20900|0
1748085300000|2025-05-24 11:15:00|20935|20905|20940|20910|20940|20910|20935|20905|0
1748085600000|2025-05-24 11:20:00|20950.5|20920.5|20946|20916|20952|20922|20946|20916|0
1748086200000|2025-05-24 11:30:00|20951.2|20921.2|20951.2|20921.2|20951.2|20921.2|20951.2|20921.2|0
1748086800000|2025-05-24 11:40:00|20952.7|20922.7|20946.7|20916.7|20952.7|20922.7|20946.7|20916.7|0
1748087100000|2025-05-24 11:45:00|20945.6|20915.6|20945.6|20915.6|20945.6|20915.6|20945.6|20915.6|0
1748087400000|2025-05-24 11:50:00|20944.1|20914.1|20944.1|20914.1|20944.1|20914.1|20944.1|20914.1|0
1748087700000|2025-05-24 11:55:00|20944.2|20914.2|20944.2|20914.2|20944.2|20914.2|20944.2|20914.2|0
1748088000000|2025-05-24 12:00:00|20959.2|20929.2|20948.5|20918.5|20959.7|20929.7|20948.5|20918.5|0
1748088300000|2025-05-24 12:05:00|20933.5|20903.5|20933.5|20903.5|20933.5|20903.5|20933.5|20903.5|0
1748088600000|2025-05-24 12:10:00|20930.6|20900.6|20930|20900|20930.6|20900.6|20930|20900|0
1748088900000|2025-05-24 12:15:00|20945|20915|20945|20915|20945|20915|20945|20915|0
1748090400000|2025-05-24 12:40:00|20936.2|20906.2|20936.2|20906.2|20936.2|20906.2|20936.2|20906.2|0
1748091000000|2025-05-24 12:50:00|20931.2|20901.2|20931.2|20901.2|20931.2|20901.2|20931.2|20901.2|0
1748091600000|2025-05-24 13:00:00|20930.9|20900.9|20925.6|20895.6|20930.9|20900.9|20925.6|20895.6|0
1748091900000|2025-05-24 13:05:00|20928.5|20898.5|20929.9|20899.9|20929.9|20899.9|20928.5|20898.5|0
1748092200000|2025-05-24 13:10:00|20924.9|20894.9|20924.9|20894.9|20924.9|20894.9|20924.9|20894.9|0
1748093400000|2025-05-24 13:30:00|20922|20892|20922|20892|20922|20892|20922|20892|0
1748094000000|2025-05-24 13:40:00|20919.7|20889.7|20917.1|20887.1|20919.7|20889.7|20917.1|20887.1|0
1748096400000|2025-05-24 14:20:00|20932.1|20902.1|20932.1|20902.1|20932.1|20902.1|20932.1|20902.1|0
1748096700000|2025-05-24 14:25:00|20938.8|20908.8|20938.8|20908.8|20938.8|20908.8|20938.8|20908.8|0
1748097300000|2025-05-24 14:35:00|20953.8|20923.8|20953.8|20923.8|20953.8|20923.8|20953.8|20923.8|0
1748098200000|2025-05-24 14:50:00|20958.7|20928.7|20958.7|20928.7|20958.7|20928.7|20958.7|20928.7|0
1748098800000|2025-05-24 15:00:00|20960.2|20930.2|20960.2|20930.2|20960.2|20930.2|20960.2|20930.2|0
1748099400000|2025-05-24 15:10:00|20957.2|20927.2|20955.9|20925.9|20961.9|20931.9|20951.4|20921.4|0
1748100000000|2025-05-24 15:20:00|20954.5|20924.5|20954.5|20924.5|20954.5|20924.5|20954.5|20924.5|0
1748103000000|2025-05-24 16:10:00|20952.3|20922.3|20952.3|20922.3|20952.3|20922.3|20952.3|20922.3|0
1748103300000|2025-05-24 16:15:00|20967.3|20937.3|20970.2|20940.2|20970.2|20940.2|20967.3|20937.3|0
1748103600000|2025-05-24 16:20:00|20969.1|20939.1|20969.1|20939.1|20969.1|20939.1|20969.1|20939.1|0
1748103900000|2025-05-24 16:25:00|20966.2|20936.2|20966.2|20936.2|20966.2|20936.2|20966.2|20936.2|0
1748104200000|2025-05-24 16:30:00|20963.2|20933.2|20963.2|20933.2|20963.2|20933.2|20963.2|20933.2|0
1748105400000|2025-05-24 16:50:00|20960.6|20930.6|20959.3|20929.3|20960.6|20930.6|20959.3|20929.3|0
1748105700000|2025-05-24 16:55:00|20958.7|20928.7|20958.7|20928.7|20958.7|20928.7|20958.7|20928.7|0
1748106600000|2025-05-24 17:10:00|20957.3|20927.3|20957.3|20927.3|20957.3|20927.3|20957.3|20927.3|0
1748107200000|2025-05-24 17:20:00|20951.5|20921.5|20951.5|20921.5|20951.5|20921.5|20951.5|20921.5|0
1748108700000|2025-05-24 17:45:00|20966.5|20936.5|20966.5|20936.5|20966.5|20936.5|20966.5|20936.5|0
1748109000000|2025-05-24 17:50:00|20965.1|20935.1|20962.2|20932.2|20965.1|20935.1|20962.2|20932.2|0
1748109600000|2025-05-24 18:00:00|20947.6|20917.6|20947.6|20917.6|20947.6|20917.6|20947.6|20917.6|0
1748110200000|2025-05-24 18:10:00|20946.9|20916.9|20946.9|20916.9|20946.9|20916.9|20946.9|20916.9|0
1748111100000|2025-05-24 18:25:00|20946|20916|20946|20916|20946|20916|20946|20916|0
1748121300000|2025-05-24 21:15:00|20939.4|20909.4|20939.4|20909.4|20939.4|20909.4|20939.4|20909.4|0
1748128200000|2025-05-24 23:10:00|20934.4|20904.4|20929.4|20899.4|20934.4|20904.4|20929.4|20899.4|0
1748128500000|2025-05-24 23:15:00|20930.4|20900.4|20934.4|20904.4|20934.4|20904.4|20930.4|20900.4|0
1748135700000|2025-05-25 01:15:00|20933.7|20903.7|20933|20903|20933.7|20903.7|20933|20903|0
1748145600000|2025-05-25 04:00:00|20934.3|20904.3|20934.3|20904.3|20934.3|20904.3|20934.3|20904.3|0
1748145900000|2025-05-25 04:05:00|20933|20903|20933|20903|20934.3|20904.3|20933|20903|0
1748149200000|2025-05-25 05:00:00|20932.4|20902.4|20932.4|20902.4|20932.4|20902.4|20932.4|20902.4|0
1748150100000|2025-05-25 05:15:00|20925.7|20895.7|20925.7|20895.7|20925.7|20895.7|20925.7|20895.7|0
1748152200000|2025-05-25 05:50:00|20929.1|20899.1|20929.1|20899.1|20929.1|20899.1|20929.1|20899.1|0
1748153400000|2025-05-25 06:10:00|20914.7|20884.7|20902.9|20872.9|20914.7|20884.7|20900.3|20870.3|0
1748154300000|2025-05-25 06:25:00|20903.7|20873.7|20905|20875|20905.8|20875.8|20903.7|20873.7|0
1748154600000|2025-05-25 06:30:00|20906.3|20876.3|20906.3|20876.3|20906.3|20876.3|20906.3|20876.3|0
1748155500000|2025-05-25 06:45:00|20908.5|20878.5|20908.5|20878.5|20908.5|20878.5|20908.5|20878.5|0
1748157000000|2025-05-25 07:10:00|20905.6|20875.6|20905.6|20875.6|20905.6|20875.6|20905.6|20875.6|0
1748158800000|2025-05-25 07:40:00|20900.6|20870.6|20895.6|20865.6|20900.6|20870.6|20895.6|20865.6|0
1748159100000|2025-05-25 07:45:00|20896.3|20866.3|20896.3|20866.3|20896.3|20866.3|20896.3|20866.3|0
1748159400000|2025-05-25 07:50:00|20895|20865|20895|20865|20895|20865|20895|20865|0
1748160000000|2025-05-25 08:00:00|20910|20880|20910|20880|20910|20880|20910|20880|0
1748160300000|2025-05-25 08:05:00|20925|20895|20925|20895|20925|20895|20925|20895|0
1748162700000|2025-05-25 08:45:00|20926.5|20896.5|20894.9|20864.9|20926.5|20896.5|20894.9|20864.9|0
1748163000000|2025-05-25 08:50:00|20888.9|20858.9|20851.7|20821.7|20888.9|20858.9|20851.4|20821.4|0
1748163300000|2025-05-25 08:55:00|20855.8|20825.8|20855.8|20825.8|20855.8|20825.8|20855.8|20825.8|0
1748163600000|2025-05-25 09:00:00|20856.6|20826.6|20856.6|20826.6|20856.6|20826.6|20856.6|20826.6|0
1748163900000|2025-05-25 09:05:00|20857.4|20827.4|20860.3|20830.3|20860.3|20830.3|20857.4|20827.4|0
1748164200000|2025-05-25 09:10:00|20865.3|20835.3|20871.5|20841.5|20881.1|20851.1|20859.9|20829.9|0
1748164500000|2025-05-25 09:15:00|20873|20843|20873|20843|20873|20843|20873|20843|0
1748164800000|2025-05-25 09:20:00|20873.3|20843.3|20873.3|20843.3|20873.3|20843.3|20873.3|20843.3|0
1748165100000|2025-05-25 09:25:00|20878.3|20848.3|20878.3|20848.3|20878.3|20848.3|20878.3|20848.3|0
1748165400000|2025-05-25 09:30:00|20884.2|20854.2|20884.2|20854.2|20884.2|20854.2|20884.2|20854.2|0
1748165700000|2025-05-25 09:35:00|20887.1|20857.1|20870.1|20840.1|20887.1|20857.1|20858.1|20828.1|0
1748166600000|2025-05-25 09:50:00|20868.7|20838.7|20868.7|20838.7|20868.7|20838.7|20868.7|20838.7|0
1748166900000|2025-05-25 09:55:00|20874.6|20844.6|20874.6|20844.6|20874.6|20844.6|20874.6|20844.6|0
1748171400000|2025-05-25 11:10:00|20877.5|20847.5|20877.5|20847.5|20877.5|20847.5|20877.5|20847.5|0
1748172600000|2025-05-25 11:30:00|20874.6|20844.6|20874.6|20844.6|20874.6|20844.6|20874.6|20844.6|0
1748173500000|2025-05-25 11:45:00|20876.8|20846.8|20876.8|20846.8|20876.8|20846.8|20876.8|20846.8|0
1748183400000|2025-05-25 14:30:00|20891.4|20861.4|20890.8|20860.8|20891.4|20861.4|20890.8|20860.8|0
1748185800000|2025-05-25 15:10:00|20893.3|20863.3|20893.3|20863.3|20893.3|20863.3|20893.3|20863.3|0
1748186100000|2025-05-25 15:15:00|20890.8|20860.8|20890.8|20860.8|20890.8|20860.8|20890.8|20860.8|0
1748191500000|2025-05-25 16:45:00|20887.9|20857.9|20887.9|20857.9|20887.9|20857.9|20887.9|20857.9|0
1748192100000|2025-05-25 16:55:00|20902.3|20872.3|20916.6|20886.6|20916.6|20886.6|20902.3|20872.3|0
1748192400000|2025-05-25 17:00:00|20915.2|20885.2|20915.2|20885.2|20915.2|20885.2|20915.2|20885.2|0
1748193000000|2025-05-25 17:10:00|20910.8|20880.8|20910.8|20880.8|20910.8|20880.8|20910.8|20880.8|0
1748193600000|2025-05-25 17:20:00|20910.4|20880.4|20910.4|20880.4|20910.4|20880.4|20910.4|20880.4|0
1748197800000|2025-05-25 18:30:00|20920.7|20890.7|20920.7|20890.7|20920.7|20890.7|20920.7|20890.7|0
1748199600000|2025-05-25 19:00:00|20920.8|20890.8|20920.8|20890.8|20920.8|20890.8|20920.8|20890.8|0
1748201100000|2025-05-25 19:25:00|20920.1|20890.1|20920.1|20890.1|20920.1|20890.1|20920.1|20890.1|0
1748203800000|2025-05-25 20:10:00|20934.6|20904.6|20948.5|20918.5|20951.1|20921.1|20934.6|20904.6|0
1748204100000|2025-05-25 20:15:00|20958.5|20928.5|20954|20924|20958.5|20928.5|20954|20924|0
1748204400000|2025-05-25 20:20:00|20949.9|20919.9|20963|20933|20964.5|20934.5|20949.9|20919.9|0
1748204700000|2025-05-25 20:25:00|20961.5|20931.5|20978.6|20948.6|20978.6|20948.6|20958.6|20928.6|0
1748205000000|2025-05-25 20:30:00|20993.2|20963.2|20968.1|20938.1|21003.2|20973.2|20968.1|20938.1|0
1748205300000|2025-05-25 20:35:00|20969.9|20939.9|20979.8|20949.8|20994.4|20964.4|20969.9|20939.9|0
1748205600000|2025-05-25 20:40:00|20971|20941|20971|20941|20971|20941|20971|20941|0
1748205900000|2025-05-25 20:45:00|20965.2|20935.2|20965.2|20935.2|20965.2|20935.2|20965.2|20935.2|0
1748206200000|2025-05-25 20:50:00|20979.8|20949.8|20979.8|20949.8|20979.8|20949.8|20979.8|20949.8|0
1748206500000|2025-05-25 20:55:00|20982.8|20952.8|20987.8|20957.8|20987.8|20957.8|20982.8|20952.8|0
1748206800000|2025-05-25 21:00:00|20986.3|20956.3|20986.3|20956.3|20986.3|20956.3|20986.3|20956.3|0
1748207100000|2025-05-25 21:05:00|20987.8|20957.8|20987.8|20957.8|20987.8|20957.8|20987.8|20957.8|0
1748208300000|2025-05-25 21:25:00|20973.2|20943.2|20973.2|20943.2|20973.2|20943.2|20973.2|20943.2|0
1748208600000|2025-05-25 21:30:00|20975.7|20945.7|20975.7|20945.7|20975.7|20945.7|20975.7|20945.7|0
1748210400000|2025-05-25 22:00:00|20913.5|20883.5|20951.4|20921.4|20963.6|20933.6|20913.2|20883.2|0
1748210700000|2025-05-25 22:05:00|20951.5|20921.5|21046.2|21016.2|21078|21048|20949.9|20919.9|0
1748211000000|2025-05-25 22:10:00|21047.7|21017.7|21059.2|21029.2|21074.7|21044.7|21024.5|20994.5|0
1748211300000|2025-05-25 22:15:00|21059.5|21029.5|21086.6|21056.6|21087.7|21057.7|21051|21021|0
1748211600000|2025-05-25 22:20:00|21088.7|21058.7|21159.4|21129.4|21159.4|21129.4|21086.1|21056.1|0
1748211900000|2025-05-25 22:25:00|21163.2|21133.2|21153.7|21123.7|21182.4|21152.4|21136.1|21106.1|0
1748212200000|2025-05-25 22:30:00|21153.5|21123.5|21117.2|21087.2|21155.2|21125.2|21117.2|21087.2|0
1748212500000|2025-05-25 22:35:00|21117.1|21087.1|21102.1|21072.1|21120.2|21090.2|21097.6|21067.6|0
1748212800000|2025-05-25 22:40:00|21101.5|21071.5|21112.1|21082.1|21113.1|21083.1|21098|21068|0
1748213100000|2025-05-25 22:45:00|21112.9|21082.9|21136.1|21106.1|21136.9|21106.9|21112.5|21082.5|0
1748213400000|2025-05-25 22:50:00|21136.7|21106.7|21132.1|21102.1|21149.5|21119.5|21121.5|21091.5|0
1748213700000|2025-05-25 22:55:00|21133.2|21103.2|21122.1|21092.1|21144.9|21114.9|21122.1|21092.1|0
1748214000000|2025-05-25 23:00:00|21122.6|21092.6|21143.9|21113.9|21146.4|21116.4|21122.6|21092.6|0
1748214300000|2025-05-25 23:05:00|21143.7|21113.7|21136.7|21106.7|21159.6|21129.6|21132.9|21102.9|0
1748214600000|2025-05-25 23:10:00|21135.4|21105.4|21143.5|21113.5|21149.4|21119.4|21134.4|21104.4|0
1748214900000|2025-05-25 23:15:00|21143.6|21113.6|21128.6|21098.6|21143.6|21113.6|21127.5|21097.5|0
1748215200000|2025-05-25 23:20:00|21128.7|21098.7|21130.9|21100.9|21130.9|21100.9|21124.7|21094.7|0
1748215500000|2025-05-25 23:25:00|21131.9|21101.9|21133.1|21103.1|21140.5|21110.5|21128.6|21098.6|0
1748215800000|2025-05-25 23:30:00|21132.1|21102.1|21135.1|21105.1|21139.5|21109.5|21120.9|21090.9|0
1748216100000|2025-05-25 23:35:00|21135|21105|21151.4|21121.4|21153.7|21123.7|21134.6|21104.6|0
1748216400000|2025-05-25 23:40:00|21151|21121|21159.9|21129.9|21165.9|21135.9|21147.6|21117.6|0
1748216700000|2025-05-25 23:45:00|21160|21130|21149.6|21119.6|21170.1|21140.1|21148.9|21118.9|0
1748217000000|2025-05-25 23:50:00|21149.7|21119.7|21139|21109|21153.2|21123.2|21136.7|21106.7|0
1748217300000|2025-05-25 23:55:00|21139.1|21109.1|21147.2|21117.2|21148|21118|21135.2|21105.2|0
1748217600000|2025-05-26 00:00:00|21147.1|21117.1|21145.6|21115.6|21154.9|21124.9|21131.1|21101.1|0
1748217900000|2025-05-26 00:05:00|21146|21116|21162|21132|21167.1|21137.1|21145.9|21115.9|0
1748218200000|2025-05-26 00:10:00|21161.5|21131.5|21136|21106|21161.5|21131.5|21135|21105|0
1748218500000|2025-05-26 00:15:00|21136.1|21106.1|21158.5|21128.5|21170|21140|21136.1|21106.1|0
1748218800000|2025-05-26 00:20:00|21158|21128|21139.2|21109.2|21161.4|21131.4|21137.4|21107.4|0
1748219100000|2025-05-26 00:25:00|21140.7|21110.7|21133.2|21103.2|21140.7|21110.7|21129|21099|0
1748219400000|2025-05-26 00:30:00|21133.4|21103.4|21134.7|21104.7|21139.2|21109.2|21127.2|21097.2|0
1748219700000|2025-05-26 00:35:00|21134.5|21104.5|21148.2|21118.2|21149.7|21119.7|21129.1|21099.1|0
1748220000000|2025-05-26 00:40:00|21149.1|21119.1|21153.7|21123.7|21158.4|21128.4|21145.4|21115.4|0
1748220300000|2025-05-26 00:45:00|21153.4|21123.4|21157.1|21127.1|21164.5|21134.5|21152.5|21122.5|0
1748220600000|2025-05-26 00:50:00|21157|21127|21150.2|21120.2|21157.1|21127.1|21148.7|21118.7|0
1748220900000|2025-05-26 00:55:00|21150.1|21120.1|21145.2|21115.2|21155.9|21125.9|21141.7|21111.7|0
1748221200000|2025-05-26 01:00:00|21145.1|21115.1|21134.2|21104.2|21145.1|21115.1|21126.6|21096.6|0
1748221500000|2025-05-26 01:05:00|21134.1|21104.1|21138.6|21108.6|21138.6|21108.6|21131.6|21101.6|0
1748221800000|2025-05-26 01:10:00|21138|21108|21159.5|21129.5|21160.5|21130.5|21138|21108|0
1748222100000|2025-05-26 01:15:00|21160|21130|21149.7|21119.7|21164.4|21134.4|21148.5|21118.5|0
1748222400000|2025-05-26 01:20:00|21149.5|21119.5|21144|21114|21150.1|21120.1|21143.2|21113.2|0
1748222700000|2025-05-26 01:25:00|21144.2|21114.2|21135.4|21105.4|21145.1|21115.1|21134.2|21104.2|0
1748223000000|2025-05-26 01:30:00|21136.6|21106.6|21130.6|21100.6|21137.6|21107.6|21128.5|21098.5|0
1748223300000|2025-05-26 01:35:00|21130.7|21100.7|21147.1|21117.1|21147.9|21117.9|21130.4|21100.4|0
1748223600000|2025-05-26 01:40:00|21147.2|21117.2|21157.1|21127.1|21160.9|21130.9|21147.1|21117.1|0
1748223900000|2025-05-26 01:45:00|21157|21127|21161.5|21131.5|21167.4|21137.4|21156.1|21126.1|0
1748224200000|2025-05-26 01:50:00|21161.6|21131.6|21157.4|21127.4|21163.9|21133.9|21154.9|21124.9|0
1748224500000|2025-05-26 01:55:00|21156.9|21126.9|21163.6|21133.6|21166|21136|21154.7|21124.7|0
1748224800000|2025-05-26 02:00:00|21164.1|21134.1|21167|21137|21169.1|21139.1|21157.1|21127.1|0
1748225100000|2025-05-26 02:05:00|21167.9|21137.9|21167.6|21137.6|21169.6|21139.6|21159.2|21129.2|0
1748225400000|2025-05-26 02:10:00|21167.9|21137.9|21164.7|21134.7|21168.7|21138.7|21161.2|21131.2|0
1748225700000|2025-05-26 02:15:00|21164.6|21134.6|21171.2|21141.2|21177.1|21147.1|21159.1|21129.1|0
1748226000000|2025-05-26 02:20:00|21171.6|21141.6|21180.1|21150.1|21185.9|21155.9|21168.6|21138.6|0
1748226300000|2025-05-26 02:25:00|21180|21150|21177.4|21147.4|21191|21161|21177.1|21147.1|0
1748226600000|2025-05-26 02:30:00|21176.6|21146.6|21165.4|21135.4|21182|21152|21163.6|21133.6|0
1748226900000|2025-05-26 02:35:00|21165.2|21135.2|21157.5|21127.5|21167.2|21137.2|21157.5|21127.5|0
1748227200000|2025-05-26 02:40:00|21158.6|21128.6|21158.2|21128.2|21161.6|21131.6|21154.9|21124.9|0
1748227500000|2025-05-26 02:45:00|21158|21128|21151.6|21121.6|21159.1|21129.1|21148.5|21118.5|0
1748227800000|2025-05-26 02:50:00|21151.5|21121.5|21150.1|21120.1|21154.9|21124.9|21149.2|21119.2|0
1748228100000|2025-05-26 02:55:00|21150.6|21120.6|21151.9|21121.9|21154.1|21124.1|21148.2|21118.2|0
1748228400000|2025-05-26 03:00:00|21152.1|21122.1|21162.1|21132.1|21164.5|21134.5|21151.9|21121.9|0
1748228700000|2025-05-26 03:05:00|21161.9|21131.9|21170|21140|21171.4|21141.4|21161.2|21131.2|0
1748229000000|2025-05-26 03:10:00|21169.7|21139.7|21174.7|21144.7|21176.9|21146.9|21168.4|21138.4|0
1748229300000|2025-05-26 03:15:00|21175.1|21145.1|21176.6|21146.6|21177.2|21147.2|21171.1|21141.1|0
1748229600000|2025-05-26 03:20:00|21176.7|21146.7|21173.6|21143.6|21177|21147|21171.4|21141.4|0
1748229900000|2025-05-26 03:25:00|21173.7|21143.7|21173.7|21143.7|21177.4|21147.4|21172.4|21142.4|0
1748230200000|2025-05-26 03:30:00|21173.6|21143.6|21172.7|21142.7|21176.7|21146.7|21168|21138|0
1748230500000|2025-05-26 03:35:00|21172.9|21142.9|21173|21143|21173.7|21143.7|21164|21134|0
1748230800000|2025-05-26 03:40:00|21172.6|21142.6|21179.2|21149.2|21179.6|21149.6|21170.4|21140.4|0
1748231100000|2025-05-26 03:45:00|21178.9|21148.9|21172.2|21142.2|21180.6|21150.6|21169.4|21139.4|0
1748231400000|2025-05-26 03:50:00|21172.4|21142.4|21172.7|21142.7|21174.1|21144.1|21169.1|21139.1|0
1748231700000|2025-05-26 03:55:00|21172.6|21142.6|21170.7|21140.7|21173.1|21143.1|21168.4|21138.4|0
1748232000000|2025-05-26 04:00:00|21170|21140|21171.6|21141.6|21171.7|21141.7|21168.5|21138.5|0
1748232300000|2025-05-26 04:05:00|21171.5|21141.5|21168.6|21138.6|21171.7|21141.7|21167.5|21137.5|0
1748232600000|2025-05-26 04:10:00|21168.7|21138.7|21165.1|21135.1|21169.1|21139.1|21164.1|21134.1|0
1748232900000|2025-05-26 04:15:00|21165.4|21135.4|21169|21139|21170.2|21140.2|21161.4|21131.4|0
1748233200000|2025-05-26 04:20:00|21169.1|21139.1|21167|21137|21171.5|21141.5|21162|21132|0
1748233500000|2025-05-26 04:25:00|21166.9|21136.9|21166.1|21136.1|21167.5|21137.5|21164.9|21134.9|0
1748233800000|2025-05-26 04:30:00|21166.2|21136.2|21171.1|21141.1|21171.4|21141.4|21162.4|21132.4|0
1748234100000|2025-05-26 04:35:00|21170.9|21140.9|21173.7|21143.7|21177.5|21147.5|21169.4|21139.4|0
1748234400000|2025-05-26 04:40:00|21173.9|21143.9|21178|21148|21178.9|21148.9|21173.9|21143.9|0
1748234700000|2025-05-26 04:45:00|21177.6|21147.6|21181.2|21151.2|21184.1|21154.1|21175.1|21145.1|0
1748235000000|2025-05-26 04:50:00|21181.4|21151.4|21183.9|21153.9|21185.4|21155.4|21178.6|21148.6|0
1748235300000|2025-05-26 04:55:00|21183.4|21153.4|21178.4|21148.4|21184.5|21154.5|21176.6|21146.6|0
1748235600000|2025-05-26 05:00:00|21178|21148|21172.1|21142.1|21179.7|21149.7|21170.6|21140.6|0
1748235900000|2025-05-26 05:05:00|21172.5|21142.5|21165.9|21135.9|21173.9|21143.9|21164.9|21134.9|0
1748236200000|2025-05-26 05:10:00|21165.7|21135.7|21162.9|21132.9|21166.9|21136.9|21162|21132|0
1748236500000|2025-05-26 05:15:00|21162.5|21132.5|21171.7|21141.7|21174.9|21144.9|21162.5|21132.5|0
1748236800000|2025-05-26 05:20:00|21171.6|21141.6|21168.5|21138.5|21174.4|21144.4|21167.1|21137.1|0
1748237100000|2025-05-26 05:25:00|21168.4|21138.4|21158|21128|21169.4|21139.4|21154.6|21124.6|0
1748237400000|2025-05-26 05:30:00|21158.1|21128.1|21165.1|21135.1|21165.9|21135.9|21152.9|21122.9|0
1748237700000|2025-05-26 05:35:00|21164.9|21134.9|21166|21136|21173.2|21143.2|21163.9|21133.9|0
1748238000000|2025-05-26 05:40:00|21166.2|21136.2|21170.4|21140.4|21171.9|21141.9|21166.1|21136.1|0
1748238300000|2025-05-26 05:45:00|21170.5|21140.5|21168.7|21138.7|21170.5|21140.5|21163|21133|0
1748238600000|2025-05-26 05:50:00|21169.4|21139.4|21167.5|21137.5|21175.2|21145.2|21166|21136|0
1748238900000|2025-05-26 05:55:00|21167.2|21137.2|21159.9|21129.9|21168.9|21138.9|21158.7|21128.7|0
1748239200000|2025-05-26 06:00:00|21160.1|21130.1|21171.7|21141.7|21172.7|21142.7|21147.7|21117.7|0
1748239500000|2025-05-26 06:05:00|21171.9|21141.9|21180.2|21150.2|21188.6|21158.6|21169.2|21139.2|0
1748239800000|2025-05-26 06:10:00|21179.9|21149.9|21162.4|21132.4|21180|21150|21159.2|21129.2|0
1748240100000|2025-05-26 06:15:00|21161.5|21131.5|21165.5|21135.5|21172.7|21142.7|21159.5|21129.5|0
1748240400000|2025-05-26 06:20:00|21165.4|21135.4|21171.7|21141.7|21177.5|21147.5|21163.6|21133.6|0
1748240700000|2025-05-26 06:25:00|21171.5|21141.5|21199.9|21169.9|21201.5|21171.5|21169.7|21139.7|0
1748241000000|2025-05-26 06:30:00|21200.7|21170.7|21192.4|21162.4|21206.1|21176.1|21186.7|21156.7|0
1748241300000|2025-05-26 06:35:00|21192.5|21162.5|21196.9|21166.9|21201.4|21171.4|21189.2|21159.2|0
1748241600000|2025-05-26 06:40:00|21196|21166|21178.7|21148.7|21199.2|21169.2|21174.7|21144.7|0
1748241900000|2025-05-26 06:45:00|21178.9|21148.9|21201.7|21171.7|21213.6|21183.6|21178.6|21148.6|0
1748242200000|2025-05-26 06:50:00|21201.4|21171.4|21202.2|21172.2|21208.6|21178.6|21196.9|21166.9|0
1748242500000|2025-05-26 06:55:00|21202.4|21172.4|21208.9|21178.9|21220.2|21190.2|21201.5|21171.5|0
1748242800000|2025-05-26 07:00:00|21212|21182|21208.5|21178.5|21214.4|21184.4|21199.6|21169.6|0
1748243100000|2025-05-26 07:05:00|21208.2|21178.2|21212.4|21182.4|21224.9|21194.9|21200.6|21170.6|0
1748243400000|2025-05-26 07:10:00|21214.4|21184.4|21194|21164|21215.4|21185.4|21193.9|21163.9|0
1748243700000|2025-05-26 07:15:00|21194.1|21164.1|21213.9|21183.9|21215.5|21185.5|21189.7|21159.7|0
1748244000000|2025-05-26 07:20:00|21215.1|21185.1|21216.2|21186.2|21222.2|21192.2|21210.7|21180.7|0
1748244300000|2025-05-26 07:25:00|21216.4|21186.4|21209.9|21179.9|21219.7|21189.7|21207.6|21177.6|0
1748244600000|2025-05-26 07:30:00|21210|21180|21209.6|21179.6|21215.6|21185.6|21203.4|21173.4|0
1748244900000|2025-05-26 07:35:00|21209.7|21179.7|21218.9|21188.9|21222.6|21192.6|21208.4|21178.4|0
1748245200000|2025-05-26 07:40:00|21219.6|21189.6|21212.2|21182.2|21221.9|21191.9|21201.9|21171.9|0
1748245500000|2025-05-26 07:45:00|21213.5|21183.5|21209.2|21179.2|21215.6|21185.6|21207.1|21177.1|0
1748245800000|2025-05-26 07:50:00|21209.6|21179.6|21209.9|21179.9|21213.5|21183.5|21207.5|21177.5|0
1748246100000|2025-05-26 07:55:00|21210|21180|21231.5|21201.5|21236|21206|21205.7|21175.7|0
1748246400000|2025-05-26 08:00:00|21231.7|21201.7|21239.7|21209.7|21241.7|21211.7|21228.6|21198.6|0
1748246700000|2025-05-26 08:05:00|21238.6|21208.6|21235.2|21205.2|21238.9|21208.9|21228.4|21198.4|0
1748247000000|2025-05-26 08:10:00|21235.6|21205.6|21233.7|21203.7|21236.5|21206.5|21229.5|21199.5|0
1748247300000|2025-05-26 08:15:00|21233.9|21203.9|21235.6|21205.6|21244.2|21214.2|21231.4|21201.4|0
1748247600000|2025-05-26 08:20:00|21235.7|21205.7|21225.7|21195.7|21236|21206|21225.5|21195.5|0
1748247900000|2025-05-26 08:25:00|21225.2|21195.2|21230|21200|21230.6|21200.6|21222.6|21192.6|0
1748248200000|2025-05-26 08:30:00|21232|21202|21225.6|21195.6|21233.1|21203.1|21223.5|21193.5|0
1748248500000|2025-05-26 08:35:00|21225.1|21195.1|21233|21203|21234.5|21204.5|21220.9|21190.9|0
1748248800000|2025-05-26 08:40:00|21232.9|21202.9|21231.2|21201.2|21233.1|21203.1|21225.1|21195.1|0
1748249100000|2025-05-26 08:45:00|21231.1|21201.1|21227|21197|21237.2|21207.2|21226.6|21196.6|0
1748249400000|2025-05-26 08:50:00|21227.2|21197.2|21207.1|21177.1|21227.2|21197.2|21206.5|21176.5|0
1748249700000|2025-05-26 08:55:00|21207.2|21177.2|21204.5|21174.5|21210.4|21180.4|21197|21167|0
1748250000000|2025-05-26 09:00:00|21204.4|21174.4|21213.9|21183.9|21215.6|21185.6|21202.9|21172.9|0
1748250300000|2025-05-26 09:05:00|21213.7|21183.7|21218.2|21188.2|21219.9|21189.9|21210.6|21180.6|0
1748250600000|2025-05-26 09:10:00|21218.4|21188.4|21219.6|21189.6|21221|21191|21215.2|21185.2|0
1748250900000|2025-05-26 09:15:00|21219.4|21189.4|21209.9|21179.9|21221.1|21191.1|21209.2|21179.2|0
1748251200000|2025-05-26 09:20:00|21209.5|21179.5|21219|21189|21219.2|21189.2|21207.2|21177.2|0
1748251500000|2025-05-26 09:25:00|21218.5|21188.5|21214.2|21184.2|21220|21190|21214.2|21184.2|0
1748251800000|2025-05-26 09:30:00|21214.4|21184.4|21204.5|21174.5|21216.4|21186.4|21204.4|21174.4|0
1748252100000|2025-05-26 09:35:00|21205.1|21175.1|21204.1|21174.1|21207.2|21177.2|21201.6|21171.6|0
1748252400000|2025-05-26 09:40:00|21204.7|21174.7|21211.6|21181.6|21212.1|21182.1|21201.9|21171.9|0
1748252700000|2025-05-26 09:45:00|21211.7|21181.7|21206.2|21176.2|21211.9|21181.9|21205.4|21175.4|0
1748253000000|2025-05-26 09:50:00|21206.4|21176.4|21209.7|21179.7|21212.1|21182.1|21206.4|21176.4|0
1748253300000|2025-05-26 09:55:00|21209.6|21179.6|21208.7|21178.7|21213.2|21183.2|21207.9|21177.9|0
1748253600000|2025-05-26 10:00:00|21208.6|21178.6|21214.6|21184.6|21215.9|21185.9|21204.5|21174.5|0
1748253900000|2025-05-26 10:05:00|21214.5|21184.5|21220.1|21190.1|21225.6|21195.6|21214|21184|0
1748254200000|2025-05-26 10:10:00|21220.2|21190.2|21219.7|21189.7|21224.9|21194.9|21219.4|21189.4|0
1748254500000|2025-05-26 10:15:00|21219.6|21189.6|21223.6|21193.6|21225.1|21195.1|21219.6|21189.6|0
1748254800000|2025-05-26 10:20:00|21223.7|21193.7|21229|21199|21235.5|21205.5|21223.6|21193.6|0
1748255100000|2025-05-26 10:25:00|21230.4|21200.4|21227.4|21197.4|21232.1|21202.1|21223.9|21193.9|0
1748255400000|2025-05-26 10:30:00|21227|21197|21226.2|21196.2|21232.4|21202.4|21225.5|21195.5|0
1748255700000|2025-05-26 10:35:00|21226.1|21196.1|21223.1|21193.1|21226.4|21196.4|21221.9|21191.9|0
1748256000000|2025-05-26 10:40:00|21223.2|21193.2|21228|21198|21228.9|21198.9|21221.4|21191.4|0
1748256300000|2025-05-26 10:45:00|21227.9|21197.9|21231.7|21201.7|21234.4|21204.4|21225.9|21195.9|0
1748256600000|2025-05-26 10:50:00|21232.2|21202.2|21228.2|21198.2|21234.2|21204.2|21226.2|21196.2|0
1748256900000|2025-05-26 10:55:00|21227.9|21197.9|21221.1|21191.1|21228.6|21198.6|21217.9|21187.9|0
1748257200000|2025-05-26 11:00:00|21221|21191|21218|21188|21223.6|21193.6|21217.6|21187.6|0
1748257500000|2025-05-26 11:05:00|21218.1|21188.1|21226|21196|21226.7|21196.7|21217.4|21187.4|0
1748257800000|2025-05-26 11:10:00|21226.7|21196.7|21235.1|21205.1|21235.6|21205.6|21224.5|21194.5|0
1748258100000|2025-05-26 11:15:00|21235|21205|21225.6|21195.6|21237.7|21207.7|21224|21194|0
1748258400000|2025-05-26 11:20:00|21225.5|21195.5|21224|21194|21226.5|21196.5|21221.9|21191.9|0
1748258700000|2025-05-26 11:25:00|21224.1|21194.1|21224.7|21194.7|21225.6|21195.6|21214.6|21184.6|0
1748259000000|2025-05-26 11:30:00|21224.9|21194.9|21230.9|21200.9|21233|21203|21220.6|21190.6|0
1748259300000|2025-05-26 11:35:00|21231|21201|21232|21202|21235.7|21205.7|21229.9|21199.9|0
1748259600000|2025-05-26 11:40:00|21232.1|21202.1|21236.9|21206.9|21238|21208|21230.4|21200.4|0
1748259900000|2025-05-26 11:45:00|21236.4|21206.4|21236.5|21206.5|21238.5|21208.5|21233.4|21203.4|0
1748260200000|2025-05-26 11:50:00|21236|21206|21233.9|21203.9|21236|21206|21231.5|21201.5|0
1748260500000|2025-05-26 11:55:00|21234|21204|21233.5|21203.5|21235.2|21205.2|21231.2|21201.2|0
1748260800000|2025-05-26 12:00:00|21233.2|21203.2|21236.2|21206.2|21236.9|21206.9|21233.2|21203.2|0
1748261100000|2025-05-26 12:05:00|21235.7|21205.7|21238.1|21208.1|21240|21210|21233.4|21203.4|0
1748261400000|2025-05-26 12:10:00|21238.6|21208.6|21234.5|21204.5|21239.1|21209.1|21234.4|21204.4|0
1748261700000|2025-05-26 12:15:00|21234.7|21204.7|21240.2|21210.2|21241.7|21211.7|21234.5|21204.5|0
1748262000000|2025-05-26 12:20:00|21240.4|21210.4|21238|21208|21246.4|21216.4|21236.4|21206.4|0
1748262300000|2025-05-26 12:25:00|21238.1|21208.1|21233|21203|21240|21210|21232|21202|0
1748262600000|2025-05-26 12:30:00|21233.4|21203.4|21242.2|21212.2|21246|21216|21232.9|21202.9|0
1748262900000|2025-05-26 12:35:00|21242.5|21212.5|21230.1|21200.1|21243.6|21213.6|21229.7|21199.7|0
1748263200000|2025-05-26 12:40:00|21229.6|21199.6|21227.9|21197.9|21231.7|21201.7|21226|21196|0
1748263500000|2025-05-26 12:45:00|21228.6|21198.6|21226.6|21196.6|21231.2|21201.2|21224.1|21194.1|0
1748263800000|2025-05-26 12:50:00|21226.9|21196.9|21229.5|21199.5|21231.7|21201.7|21226.9|21196.9|0
1748264100000|2025-05-26 12:55:00|21229.6|21199.6|21220.1|21190.1|21232.6|21202.6|21218.5|21188.5|0
1748264400000|2025-05-26 13:00:00|21220.6|21190.6|21232.6|21202.6|21239|21209|21220.6|21190.6|0
1748264700000|2025-05-26 13:05:00|21232.5|21202.5|21228|21198|21234.5|21204.5|21226.1|21196.1|0
1748265000000|2025-05-26 13:10:00|21227.9|21197.9|21237|21207|21237.7|21207.7|21225|21195|0
1748265300000|2025-05-26 13:15:00|21236.9|21206.9|21225.5|21195.5|21238|21208|21225.5|21195.5|0
1748265600000|2025-05-26 13:20:00|21225.6|21195.6|21225.2|21195.2|21228.9|21198.9|21221.7|21191.7|0
1748265900000|2025-05-26 13:25:00|21225.5|21195.5|21219.4|21189.4|21226|21196|21208.7|21178.7|0
1748266200000|2025-05-26 13:30:00|21219.1|21189.1|21257.7|21227.7|21260.6|21230.6|21217.7|21187.7|0
1748266500000|2025-05-26 13:35:00|21258.7|21228.7|21256.2|21226.2|21265.1|21235.1|21252.6|21222.6|0
1748266800000|2025-05-26 13:40:00|21256.1|21226.1|21260.1|21230.1|21260.9|21230.9|21250|21220|0
1748267100000|2025-05-26 13:45:00|21261|21231|21254.9|21224.9|21262|21232|21251.5|21221.5|0
1748267400000|2025-05-26 13:50:00|21255|21225|21241.5|21211.5|21255.5|21225.5|21240.5|21210.5|0
1748267700000|2025-05-26 13:55:00|21241.7|21211.7|21237.5|21207.5|21241.7|21211.7|21229.9|21199.9|0
1748268000000|2025-05-26 14:00:00|21238|21208|21231.4|21201.4|21240.4|21210.4|21226.9|21196.9|0
1748268300000|2025-05-26 14:05:00|21231.2|21201.2|21226.6|21196.6|21231.7|21201.7|21222.1|21192.1|0
1748268600000|2025-05-26 14:10:00|21226.7|21196.7|21233|21203|21233.7|21203.7|21224.7|21194.7|0
1748268900000|2025-05-26 14:15:00|21233.4|21203.4|21232.2|21202.2|21234.4|21204.4|21225.6|21195.6|0
1748269200000|2025-05-26 14:20:00|21232.4|21202.4|21228.6|21198.6|21232.9|21202.9|21218.2|21188.2|0
1748269500000|2025-05-26 14:25:00|21228.1|21198.1|21225.1|21195.1|21234.4|21204.4|21222.7|21192.7|0
1748269800000|2025-05-26 14:30:00|21225.9|21195.9|21206.6|21176.6|21227.1|21197.1|21200|21170|0
1748270100000|2025-05-26 14:35:00|21203.5|21173.5|21193.9|21163.9|21203.5|21173.5|21190.9|21160.9|0
1748270400000|2025-05-26 14:40:00|21193.7|21163.7|21201.4|21171.4|21204.7|21174.7|21192.7|21162.7|0
1748270700000|2025-05-26 14:45:00|21200.7|21170.7|21196.5|21166.5|21200.7|21170.7|21193.6|21163.6|0
1748271000000|2025-05-26 14:50:00|21196.9|21166.9|21201.7|21171.7|21201.7|21171.7|21191.7|21161.7|0
1748271300000|2025-05-26 14:55:00|21200.2|21170.2|21188.6|21158.6|21200.2|21170.2|21184.1|21154.1|0
1748271600000|2025-05-26 15:00:00|21189|21159|21180.4|21150.4|21193.9|21163.9|21177.7|21147.7|0
1748271900000|2025-05-26 15:05:00|21180.2|21150.2|21181.2|21151.2|21183|21153|21174.4|21144.4|0
1748272200000|2025-05-26 15:10:00|21181.1|21151.1|21185.2|21155.2|21189.6|21159.6|21177.4|21147.4|0
1748272500000|2025-05-26 15:15:00|21186.1|21156.1|21194.5|21164.5|21196.1|21166.1|21184.6|21154.6|0
1748272800000|2025-05-26 15:20:00|21197|21167|21196.7|21166.7|21199|21169|21194.7|21164.7|0
1748273100000|2025-05-26 15:25:00|21197.1|21167.1|21211.4|21181.4|21212.2|21182.2|21196.6|21166.6|0
1748273400000|2025-05-26 15:30:00|21212.9|21182.9|21221.9|21191.9|21222.9|21192.9|21212|21182|0
1748273700000|2025-05-26 15:35:00|21222.2|21192.2|21221.5|21191.5|21226.6|21196.6|21219.4|21189.4|0
1748274000000|2025-05-26 15:40:00|21221.1|21191.1|21225|21195|21228.9|21198.9|21218|21188|0
1748274300000|2025-05-26 15:45:00|21224.7|21194.7|21229.9|21199.9|21232.1|21202.1|21224.6|21194.6|0
1748274600000|2025-05-26 15:50:00|21230|21200|21229.9|21199.9|21233.1|21203.1|21228.9|21198.9|0
1748274900000|2025-05-26 15:55:00|21229.7|21199.7|21231.9|21201.9|21234.1|21204.1|21229.1|21199.1|0
1748275200000|2025-05-26 16:00:00|21231.7|21201.7|21230.7|21200.7|21236.4|21206.4|21228|21198|0
1748275500000|2025-05-26 16:05:00|21231.2|21201.2|21233.9|21203.9|21234.9|21204.9|21228.2|21198.2|0
1748275800000|2025-05-26 16:10:00|21234.5|21204.5|21240.5|21210.5|21245|21215|21233.9|21203.9|0
1748276100000|2025-05-26 16:15:00|21241.6|21211.6|21237.1|21207.1|21242.7|21212.7|21235.4|21205.4|0
1748276400000|2025-05-26 16:20:00|21237.2|21207.2|21231.5|21201.5|21240.5|21210.5|21230.6|21200.6|0
1748276700000|2025-05-26 16:25:00|21232|21202|21232.4|21202.4|21234.1|21204.1|21228.5|21198.5|0
1748277000000|2025-05-26 16:30:00|21232.1|21202.1|21228|21198|21232.1|21202.1|21227.1|21197.1|0
1748277300000|2025-05-26 16:35:00|21227.9|21197.9|21235.6|21205.6|21235.6|21205.6|21227.6|21197.6|0
1748277600000|2025-05-26 16:40:00|21235.9|21205.9|21236.1|21206.1|21236.2|21206.2|21231.5|21201.5|0
1748277900000|2025-05-26 16:45:00|21237.4|21207.4|21239.7|21209.7|21249|21219|21235.1|21205.1|0
1748278200000|2025-05-26 16:50:00|21239.9|21209.9|21236.7|21206.7|21239.9|21209.9|21234.4|21204.4|0
1748278500000|2025-05-26 16:55:00|21236.9|21206.9|21245|21215|21252.4|21222.4|21235.5|21205.5|0
1748278800000|2025-05-26 17:00:00|21244.8|21214.8|21244|21214|21246.3|21216.3|21242.3|21212.3|0
1748279100000|2025-05-26 17:05:00|21243.9|21213.9|21241.8|21211.8|21243.9|21213.9|21241.7|21211.7|0
1748279400000|2025-05-26 17:10:00|21241.9|21211.9|21241.7|21211.7|21245.5|21215.5|21241.7|21211.7|0
1748279700000|2025-05-26 17:15:00|21241.6|21211.6|21241.1|21211.1|21241.6|21211.6|21241.1|21211.1|0
1748280000000|2025-05-26 17:20:00|21239.1|21209.1|21242.9|21212.9|21242.9|21212.9|21237.4|21207.4|0
1748280300000|2025-05-26 17:25:00|21243|21213|21245.1|21215.1|21246.1|21216.1|21241.1|21211.1|0
1748280600000|2025-05-26 17:30:00|21245.2|21215.2|21245|21215|21245.2|21215.2|21244.9|21214.9|0
1748280900000|2025-05-26 17:35:00|21245.1|21215.1|21244.7|21214.7|21245.1|21215.1|21244.7|21214.7|0
1748281200000|2025-05-26 17:40:00|21244.6|21214.6|21248.4|21218.4|21248.4|21218.4|21240.9|21210.9|0
1748281500000|2025-05-26 17:45:00|21248.3|21218.3|21244.3|21214.3|21248.4|21218.4|21244.2|21214.2|0
1748281800000|2025-05-26 17:50:00|21244.4|21214.4|21244|21214|21244.4|21214.4|21244|21214|0
1748282100000|2025-05-26 17:55:00|21245|21215|21243.7|21213.7|21245.9|21215.9|21243.7|21213.7|0
1748282400000|2025-05-26 18:00:00|21243.5|21213.5|21237.5|21207.5|21243.6|21213.6|21237.5|21207.5|0
1748282700000|2025-05-26 18:05:00|21236.8|21206.8|21238.1|21208.1|21238.2|21208.2|21236.4|21206.4|0
1748283000000|2025-05-26 18:10:00|21237.1|21207.1|21240.4|21210.4|21240.4|21210.4|21236.2|21206.2|0
1748283300000|2025-05-26 18:15:00|21239.4|21209.4|21238.6|21208.6|21239.4|21209.4|21238.5|21208.5|0
1748283600000|2025-05-26 18:20:00|21238.5|21208.5|21238.6|21208.6|21238.6|21208.6|21238.5|21208.5|0
1748283900000|2025-05-26 18:25:00|21239.6|21209.6|21238.7|21208.7|21240.5|21210.5|21238.6|21208.6|0
1748284200000|2025-05-26 18:30:00|21238.6|21208.6|21238.7|21208.7|21238.7|21208.7|21238.5|21208.5|0
1748284500000|2025-05-26 18:35:00|21238.6|21208.6|21238.2|21208.2|21238.6|21208.6|21238.2|21208.2|0
1748284800000|2025-05-26 18:40:00|21238.1|21208.1|21237.8|21207.8|21238.2|21208.2|21237.8|21207.8|0
1748285100000|2025-05-26 18:45:00|21237.7|21207.7|21237.5|21207.5|21237.7|21207.7|21237.5|21207.5|0
1748285400000|2025-05-26 18:50:00|21237.9|21207.9|21238|21208|21238|21208|21237.8|21207.8|0
1748285700000|2025-05-26 18:55:00|21238.1|21208.1|21238.1|21208.1|21238.1|21208.1|21238|21208|0
1748286000000|2025-05-26 19:00:00|21238|21208|21241.8|21211.8|21241.8|21211.8|21238|21208|0
1748286300000|2025-05-26 19:05:00|21241.7|21211.7|21242|21212|21242.1|21212.1|21241.7|21211.7|0
1748286600000|2025-05-26 19:10:00|21242.2|21212.2|21243.9|21213.9|21244.2|21214.2|21242.1|21212.1|0
1748286900000|2025-05-26 19:15:00|21242.9|21212.9|21242.5|21212.5|21247.6|21217.6|21240.5|21210.5|0
1748287200000|2025-05-26 19:20:00|21242.4|21212.4|21238.7|21208.7|21242.5|21212.5|21238.7|21208.7|0
1748287500000|2025-05-26 19:25:00|21238.6|21208.6|21239.2|21209.2|21239.2|21209.2|21236.6|21206.6|0
1748287800000|2025-05-26 19:30:00|21239.1|21209.1|21239|21209|21240.9|21210.9|21237.1|21207.1|0
1748288100000|2025-05-26 19:35:00|21240|21210|21237.1|21207.1|21240.8|21210.8|21237|21207|0
1748288400000|2025-05-26 19:40:00|21238.1|21208.1|21239|21209|21240.8|21210.8|21238.1|21208.1|0
1748288700000|2025-05-26 19:45:00|21239.1|21209.1|21237.2|21207.2|21239.1|21209.1|21237.2|21207.2|0
1748289000000|2025-05-26 19:50:00|21235.2|21205.2|21241.2|21211.2|21241.2|21211.2|21235.2|21205.2|0
1748289300000|2025-05-26 19:55:00|21240.2|21210.2|21243|21213|21244.9|21214.9|21237.3|21207.3|0
1748289600000|2025-05-26 20:00:00|21242.9|21212.9|21242.9|21212.9|21243|21213|21242.8|21212.8|0
1748289900000|2025-05-26 20:05:00|21242.8|21212.8|21242.8|21212.8|21242.8|21212.8|21242.8|21212.8|0
1748290200000|2025-05-26 20:10:00|21242.7|21212.7|21242.2|21212.2|21242.8|21212.8|21242.2|21212.2|0
1748290500000|2025-05-26 20:15:00|21242.1|21212.1|21242.1|21212.1|21242.1|21212.1|21242.1|21212.1|0
1748290800000|2025-05-26 20:20:00|21242|21212|21243.1|21213.1|21243.1|21213.1|21242|21212|0
1748291100000|2025-05-26 20:25:00|21242.8|21212.8|21242.9|21212.9|21242.9|21212.9|21242.8|21212.8|0
1748291400000|2025-05-26 20:30:00|21242.8|21212.8|21243|21213|21243|21213|21242.8|21212.8|0
1748291700000|2025-05-26 20:35:00|21242.8|21212.8|21242.8|21212.8|21242.8|21212.8|21242.8|21212.8|0
1748292300000|2025-05-26 20:45:00|21242.9|21212.9|21242.8|21212.8|21242.9|21212.9|21242.8|21212.8|0
1748292600000|2025-05-26 20:50:00|21242.9|21212.9|21243.6|21213.6|21243.6|21213.6|21242.9|21212.9|0
1748293200000|2025-05-26 21:00:00|21242.7|21212.7|21242.8|21212.8|21242.8|21212.8|21242.7|21212.7|0
1748293800000|2025-05-26 21:10:00|21243.7|21213.7|21243.7|21213.7|21243.7|21213.7|21243.7|21213.7|0
1748294100000|2025-05-26 21:15:00|21243.8|21213.8|21242.9|21212.9|21243.8|21213.8|21242.9|21212.9|0
1748294400000|2025-05-26 21:20:00|21243|21213|21243|21213|21243|21213|21243|21213|0
1748295000000|2025-05-26 21:30:00|21242.8|21212.8|21242.6|21212.6|21242.8|21212.8|21242.6|21212.6|0
1748295600000|2025-05-26 21:40:00|21242.7|21212.7|21242.8|21212.8|21242.8|21212.8|21242.7|21212.7|0
1748295900000|2025-05-26 21:45:00|21241.9|21211.9|21242.9|21212.9|21243|21213|21241.9|21211.9|0
1748296500000|2025-05-26 21:55:00|21243.1|21213.1|21232.1|21202.1|21243.1|21213.1|21228.2|21198.2|0
1748296800000|2025-05-26 22:00:00|21235.8|21205.8|21225|21195|21247.6|21217.6|21211.5|21181.5|0
1748297100000|2025-05-26 22:05:00|21225.1|21195.1|21228|21198|21229.9|21199.9|21219.6|21189.6|0
1748297400000|2025-05-26 22:10:00|21227.7|21197.7|21226.7|21196.7|21240.5|21210.5|21217.7|21187.7|0
1748297700000|2025-05-26 22:15:00|21227.7|21197.7|21229.5|21199.5|21236.6|21206.6|21226.7|21196.7|0
1748298000000|2025-05-26 22:20:00|21229.2|21199.2|21216.5|21186.5|21229.6|21199.6|21214.4|21184.4|0
1748298300000|2025-05-26 22:25:00|21216.6|21186.6|21215|21185|21221.4|21191.4|21214.4|21184.4|0
1748298600000|2025-05-26 22:30:00|21214.9|21184.9|21197.1|21167.1|21214.9|21184.9|21192.9|21162.9|0
1748298900000|2025-05-26 22:35:00|21197|21167|21194|21164|21197.6|21167.6|21190.4|21160.4|0
1748299200000|2025-05-26 22:40:00|21194.4|21164.4|21197.5|21167.5|21198.9|21168.9|21192.5|21162.5|0
1748299500000|2025-05-26 22:45:00|21197.6|21167.6|21195|21165|21203.9|21173.9|21188.6|21158.6|0
1748299800000|2025-05-26 22:50:00|21194.9|21164.9|21191.9|21161.9|21194.9|21164.9|21188.4|21158.4|0
1748300100000|2025-05-26 22:55:00|21192|21162|21187.4|21157.4|21194|21164|21183|21153|0
1748300400000|2025-05-26 23:00:00|21186.7|21156.7|21188.9|21158.9|21198.1|21168.1|21185|21155|0
1748300700000|2025-05-26 23:05:00|21189|21159|21191|21161|21192.5|21162.5|21184|21154|0
1748301000000|2025-05-26 23:10:00|21191.1|21161.1|21195.9|21165.9|21200.7|21170.7|21185.6|21155.6|0
1748301300000|2025-05-26 23:15:00|21195.6|21165.6|21198|21168|21204.6|21174.6|21195|21165|0
1748301600000|2025-05-26 23:20:00|21198.2|21168.2|21188.7|21158.7|21198.2|21168.2|21185|21155|0
1748301900000|2025-05-26 23:25:00|21188.9|21158.9|21190.7|21160.7|21192.7|21162.7|21181.5|21151.5|0
1748302200000|2025-05-26 23:30:00|21191.2|21161.2|21192.2|21162.2|21194.7|21164.7|21182.6|21152.6|0
1748302500000|2025-05-26 23:35:00|21191|21161|21185.5|21155.5|21197|21167|21185.2|21155.2|0
1748302800000|2025-05-26 23:40:00|21185.6|21155.6|21183.4|21153.4|21186.9|21156.9|21182.2|21152.2|0
1748303100000|2025-05-26 23:45:00|21183.7|21153.7|21185.7|21155.7|21186.9|21156.9|21182.6|21152.6|0
1748303400000|2025-05-26 23:50:00|21185.6|21155.6|21190.9|21160.9|21192.9|21162.9|21178.4|21148.4|0
1748303700000|2025-05-26 23:55:00|21191|21161|21194|21164|21194.7|21164.7|21189.9|21159.9|0
1748304000000|2025-05-27 00:00:00|21193.6|21163.6|21183.5|21153.5|21196.1|21166.1|21182.1|21152.1|0
1748304300000|2025-05-27 00:05:00|21183.1|21153.1|21183|21153|21189.1|21159.1|21177.6|21147.6|0
1748304600000|2025-05-27 00:10:00|21184|21154|21183.5|21153.5|21185.7|21155.7|21178.2|21148.2|0
1748304900000|2025-05-27 00:15:00|21183.4|21153.4|21191.5|21161.5|21192.6|21162.6|21180.5|21150.5|0
1748305200000|2025-05-27 00:20:00|21191.1|21161.1|21166.9|21136.9|21191.5|21161.5|21161|21131|0
1748305500000|2025-05-27 00:25:00|21166.6|21136.6|21169.9|21139.9|21170.1|21140.1|21164.7|21134.7|0
1748305800000|2025-05-27 00:30:00|21169.7|21139.7|21167.2|21137.2|21171.6|21141.6|21166.1|21136.1|0
1748306100000|2025-05-27 00:35:00|21166.6|21136.6|21178.6|21148.6|21183.9|21153.9|21165.6|21135.6|0
1748306400000|2025-05-27 00:40:00|21177.5|21147.5|21174.6|21144.6|21179.4|21149.4|21171.7|21141.7|0
1748306700000|2025-05-27 00:45:00|21175.6|21145.6|21191.7|21161.7|21192|21162|21175|21145|0
1748307000000|2025-05-27 00:50:00|21191.6|21161.6|21199.1|21169.1|21200.5|21170.5|21190.6|21160.6|0
1748307300000|2025-05-27 00:55:00|21199|21169|21199.1|21169.1|21199.7|21169.7|21193.5|21163.5|0
1748307600000|2025-05-27 01:00:00|21198.4|21168.4|21168.2|21138.2|21198.5|21168.5|21167.2|21137.2|0
1748307900000|2025-05-27 01:05:00|21168.7|21138.7|21159.1|21129.1|21173.6|21143.6|21158.1|21128.1|0
1748308200000|2025-05-27 01:10:00|21159.2|21129.2|21152.6|21122.6|21159.9|21129.9|21147.1|21117.1|0
1748308500000|2025-05-27 01:15:00|21152.9|21122.9|21147.6|21117.6|21156.1|21126.1|21147.6|21117.6|0
1748308800000|2025-05-27 01:20:00|21146.5|21116.5|21153.3|21123.3|21154.4|21124.4|21146.4|21116.4|0
1748309100000|2025-05-27 01:25:00|21152.9|21122.9|21154.6|21124.6|21155.6|21125.6|21146.3|21116.3|0
1748309400000|2025-05-27 01:30:00|21154.3|21124.3|21151.1|21121.1|21160.6|21130.6|21150.3|21120.3|0
1748309700000|2025-05-27 01:35:00|21151.3|21121.3|21144.1|21114.1|21151.3|21121.3|21139.5|21109.5|0
1748310000000|2025-05-27 01:40:00|21144|21114|21144.6|21114.6|21150.9|21120.9|21142.8|21112.8|0
1748310300000|2025-05-27 01:45:00|21144.9|21114.9|21138.6|21108.6|21144.9|21114.9|21135|21105|0
1748310600000|2025-05-27 01:50:00|21138.8|21108.8|21139.4|21109.4|21140.6|21110.6|21134.4|21104.4|0
1748310900000|2025-05-27 01:55:00|21138.8|21108.8|21135.9|21105.9|21139.8|21109.8|21133.5|21103.5|0
1748311200000|2025-05-27 02:00:00|21135.6|21105.6|21130.6|21100.6|21139.5|21109.5|21128.6|21098.6|0
1748311500000|2025-05-27 02:05:00|21130.8|21100.8|21132.4|21102.4|21140.4|21110.4|21128|21098|0
1748311800000|2025-05-27 02:10:00|21132.1|21102.1|21126.6|21096.6|21132.4|21102.4|21125.6|21095.6|0
1748312100000|2025-05-27 02:15:00|21126.8|21096.8|21125.9|21095.9|21133.3|21103.3|21122|21092|0
1748312400000|2025-05-27 02:20:00|21125.6|21095.6|21135.4|21105.4|21135.9|21105.9|21122|21092|0
1748312700000|2025-05-27 02:25:00|21135|21105|21135.8|21105.8|21137.1|21107.1|21131.8|21101.8|0
1748313000000|2025-05-27 02:30:00|21135.9|21105.9|21136.4|21106.4|21142.3|21112.3|21134|21104|0
1748313300000|2025-05-27 02:35:00|21136.3|21106.3|21139.1|21109.1|21139.9|21109.9|21133.3|21103.3|0
1748313600000|2025-05-27 02:40:00|21139|21109|21133|21103|21142.4|21112.4|21130.9|21100.9|0
1748313900000|2025-05-27 02:45:00|21133.6|21103.6|21135.8|21105.8|21135.8|21105.8|21130|21100|0
1748314200000|2025-05-27 02:50:00|21135.4|21105.4|21140.5|21110.5|21141.5|21111.5|21134.4|21104.4|0
1748314500000|2025-05-27 02:55:00|21139.6|21109.6|21140.1|21110.1|21142.8|21112.8|21136.4|21106.4|0
1748314800000|2025-05-27 03:00:00|21139.6|21109.6|21141.5|21111.5|21147.5|21117.5|21139.3|21109.3|0
1748315100000|2025-05-27 03:05:00|21141.4|21111.4|21141.9|21111.9|21145|21115|21140|21110|0
1748315400000|2025-05-27 03:10:00|21141.8|21111.8|21132.6|21102.6|21142.6|21112.6|21131.9|21101.9|0
1748315700000|2025-05-27 03:15:00|21132|21102|21138.4|21108.4|21139.3|21109.3|21131.1|21101.1|0
1748316000000|2025-05-27 03:20:00|21138.1|21108.1|21126.4|21096.4|21142.5|21112.5|21126.4|21096.4|0
1748316300000|2025-05-27 03:25:00|21126.3|21096.3|21131.4|21101.4|21131.5|21101.5|21122.8|21092.8|0
1748316600000|2025-05-27 03:30:00|21131.5|21101.5|21127.1|21097.1|21131.6|21101.6|21126.9|21096.9|0
1748316900000|2025-05-27 03:35:00|21127|21097|21129.4|21099.4|21133.3|21103.3|21125.1|21095.1|0
1748317200000|2025-05-27 03:40:00|21129.3|21099.3|21115.1|21085.1|21130.5|21100.5|21115.1|21085.1|0
1748317500000|2025-05-27 03:45:00|21114.9|21084.9|21119.5|21089.5|21121.8|21091.8|21101.9|21071.9|0
1748317800000|2025-05-27 03:50:00|21118.6|21088.6|21125.4|21095.4|21128.8|21098.8|21118|21088|0
1748318100000|2025-05-27 03:55:00|21125.5|21095.5|21111.8|21081.8|21125.5|21095.5|21108.8|21078.8|0
1748318400000|2025-05-27 04:00:00|21112|21082|21116|21086|21117.6|21087.6|21104.8|21074.8|0
1748318700000|2025-05-27 04:05:00|21116.4|21086.4|21128.1|21098.1|21128.5|21098.5|21115.4|21085.4|0
1748319000000|2025-05-27 04:10:00|21128|21098|21125.4|21095.4|21131.6|21101.6|21122.8|21092.8|0
1748319300000|2025-05-27 04:15:00|21124.1|21094.1|21128.1|21098.1|21129.8|21099.8|21122.1|21092.1|0
1748319600000|2025-05-27 04:20:00|21127.9|21097.9|21128.5|21098.5|21128.9|21098.9|21123.4|21093.4|0
1748319900000|2025-05-27 04:25:00|21128.3|21098.3|21130.3|21100.3|21132|21102|21127.3|21097.3|0
1748320200000|2025-05-27 04:30:00|21130|21100|21130.5|21100.5|21132.5|21102.5|21121.9|21091.9|0
1748320500000|2025-05-27 04:35:00|21130.1|21100.1|21131.3|21101.3|21133.5|21103.5|21128|21098|0
1748320800000|2025-05-27 04:40:00|21131.1|21101.1|21133.5|21103.5|21134|21104|21129.3|21099.3|0
1748321100000|2025-05-27 04:45:00|21133.1|21103.1|21134.4|21104.4|21134.9|21104.9|21130.5|21100.5|0
1748321400000|2025-05-27 04:50:00|21134.6|21104.6|21133.3|21103.3|21136|21106|21133|21103|0
1748321700000|2025-05-27 04:55:00|21133.1|21103.1|21135.5|21105.5|21135.9|21105.9|21132.4|21102.4|0
1748322000000|2025-05-27 05:00:00|21134.9|21104.9|21127.4|21097.4|21135.9|21105.9|21124.3|21094.3|0
1748322300000|2025-05-27 05:05:00|21127.3|21097.3|21126.6|21096.6|21134|21104|21124.5|21094.5|0
1748322600000|2025-05-27 05:10:00|21126.5|21096.5|21130.4|21100.4|21131|21101|21119.9|21089.9|0
1748322900000|2025-05-27 05:15:00|21130.5|21100.5|21132.1|21102.1|21133.1|21103.1|21126.3|21096.3|0
1748323200000|2025-05-27 05:20:00|21132.6|21102.6|21141.3|21111.3|21142.4|21112.4|21131.8|21101.8|0
1748323500000|2025-05-27 05:25:00|21141.4|21111.4|21153.5|21123.5|21153.5|21123.5|21140.6|21110.6|0
1748323800000|2025-05-27 05:30:00|21152.9|21122.9|21150.6|21120.6|21154.3|21124.3|21146.8|21116.8|0
1748324100000|2025-05-27 05:35:00|21150.5|21120.5|21161.4|21131.4|21163.8|21133.8|21149.8|21119.8|0
1748324400000|2025-05-27 05:40:00|21161.1|21131.1|21173.6|21143.6|21175.8|21145.8|21161.1|21131.1|0
1748324700000|2025-05-27 05:45:00|21172.6|21142.6|21171.6|21141.6|21175.9|21145.9|21171|21141|0
1748325000000|2025-05-27 05:50:00|21172|21142|21169.1|21139.1|21172.6|21142.6|21163.9|21133.9|0
1748325300000|2025-05-27 05:55:00|21169|21139|21167.5|21137.5|21177|21147|21166.8|21136.8|0
1748325600000|2025-05-27 06:00:00|21167.9|21137.9|21170.3|21140.3|21177.3|21147.3|21165|21135|0
1748325900000|2025-05-27 06:05:00|21169.4|21139.4|21174.3|21144.3|21176|21146|21164.5|21134.5|0
1748326200000|2025-05-27 06:10:00|21174|21144|21178.4|21148.4|21179.1|21149.1|21173|21143|0
1748326500000|2025-05-27 06:15:00|21178.3|21148.3|21190.1|21160.1|21190.3|21160.3|21177.9|21147.9|0
1748326800000|2025-05-27 06:20:00|21190|21160|21197.3|21167.3|21198.4|21168.4|21188.5|21158.5|0
1748327100000|2025-05-27 06:25:00|21196.9|21166.9|21198.8|21168.8|21198.8|21168.8|21192.5|21162.5|0
1748327400000|2025-05-27 06:30:00|21198.1|21168.1|21197.4|21167.4|21200.6|21170.6|21193.1|21163.1|0
1748327700000|2025-05-27 06:35:00|21196.8|21166.8|21204.1|21174.1|21207.5|21177.5|21196.8|21166.8|0
1748328000000|2025-05-27 06:40:00|21204.3|21174.3|21206.5|21176.5|21207|21177|21201.1|21171.1|0
1748328300000|2025-05-27 06:45:00|21209.3|21179.3|21210.1|21180.1|21214.1|21184.1|21204.9|21174.9|0
1748328600000|2025-05-27 06:50:00|21210|21180|21208.1|21178.1|21212.1|21182.1|21206.5|21176.5|0
1748328900000|2025-05-27 06:55:00|21208.3|21178.3|21201.9|21171.9|21214.1|21184.1|21200.6|21170.6|0
1748329200000|2025-05-27 07:00:00|21202.4|21172.4|21218.5|21188.5|21218.8|21188.8|21195.4|21165.4|0
1748329500000|2025-05-27 07:05:00|21218.6|21188.6|21218.4|21188.4|21227.1|21197.1|21216.5|21186.5|0
1748329800000|2025-05-27 07:10:00|21218.5|21188.5|21228.8|21198.8|21229|21199|21210.9|21180.9|0
1748330100000|2025-05-27 07:15:00|21228.1|21198.1|21231.5|21201.5|21233.3|21203.3|21224.6|21194.6|0
1748330400000|2025-05-27 07:20:00|21232.6|21202.6|21248.1|21218.1|21249.8|21219.8|21232.6|21202.6|0
1748330700000|2025-05-27 07:25:00|21248.4|21218.4|21245.6|21215.6|21260.9|21230.9|21244.8|21214.8|0
1748331000000|2025-05-27 07:30:00|21246|21216|21275.1|21245.1|21276.8|21246.8|21243.6|21213.6|0
1748331300000|2025-05-27 07:35:00|21274.4|21244.4|21280|21250|21286.6|21256.6|21271.6|21241.6|0
1748331600000|2025-05-27 07:40:00|21279.9|21249.9|21275.3|21245.3|21283.5|21253.5|21274.3|21244.3|0
1748331900000|2025-05-27 07:45:00|21275.8|21245.8|21309.9|21279.9|21313.6|21283.6|21272.6|21242.6|0
1748332200000|2025-05-27 07:50:00|21308.1|21278.1|21302.8|21272.8|21318.6|21288.6|21301.1|21271.1|0
1748332500000|2025-05-27 07:55:00|21303.8|21273.8|21292.4|21262.4|21303.8|21273.8|21280.6|21250.6|0
1748332800000|2025-05-27 08:00:00|21295.3|21265.3|21276.3|21246.3|21295.5|21265.5|21273|21243|0
1748333100000|2025-05-27 08:05:00|21277|21247|21296.8|21266.8|21301.1|21271.1|21277|21247|0
1748333400000|2025-05-27 08:10:00|21298|21268|21291.6|21261.6|21305.4|21275.4|21289.3|21259.3|0
1748333700000|2025-05-27 08:15:00|21291.4|21261.4|21291.8|21261.8|21303|21273|21288|21258|0
1748334000000|2025-05-27 08:20:00|21290.9|21260.9|21285.9|21255.9|21295.4|21265.4|21282|21252|0
1748334300000|2025-05-27 08:25:00|21287.1|21257.1|21285.4|21255.4|21290|21260|21281|21251|0
1748334600000|2025-05-27 08:30:00|21284.8|21254.8|21283.8|21253.8|21289.8|21259.8|21276.9|21246.9|0
1748334900000|2025-05-27 08:35:00|21283.5|21253.5|21277.6|21247.6|21284.1|21254.1|21272|21242|0
1748335200000|2025-05-27 08:40:00|21277.4|21247.4|21287.2|21257.2|21293.3|21263.3|21276.2|21246.2|0
1748335500000|2025-05-27 08:45:00|21289.9|21259.9|21267.4|21237.4|21291.1|21261.1|21264.9|21234.9|0
1748335800000|2025-05-27 08:50:00|21267|21237|21263.9|21233.9|21269.7|21239.7|21257.8|21227.8|0
1748336100000|2025-05-27 08:55:00|21264|21234|21273.4|21243.4|21275.7|21245.7|21264|21234|0
1748336400000|2025-05-27 09:00:00|21274.2|21244.2|21293.8|21263.8|21293.8|21263.8|21269.7|21239.7|0
1748336700000|2025-05-27 09:05:00|21294.4|21264.4|21298|21268|21300.4|21270.4|21290.9|21260.9|0
1748337000000|2025-05-27 09:10:00|21297.8|21267.8|21308.7|21278.7|21309.9|21279.9|21295.8|21265.8|0
1748337300000|2025-05-27 09:15:00|21309|21279|21293.3|21263.3|21309|21279|21292.8|21262.8|0
1748337600000|2025-05-27 09:20:00|21293.2|21263.2|21283.6|21253.6|21293.4|21263.4|21282.4|21252.4|0
1748337900000|2025-05-27 09:25:00|21282.6|21252.6|21276.7|21246.7|21283.9|21253.9|21272.2|21242.2|0
1748338200000|2025-05-27 09:30:00|21277.5|21247.5|21292.9|21262.9|21299.2|21269.2|21270.5|21240.5|0
1748338500000|2025-05-27 09:35:00|21293.4|21263.4|21305.6|21275.6|21306.4|21276.4|21293|21263|0
1748338800000|2025-05-27 09:40:00|21305.3|21275.3|21302.8|21272.8|21311.8|21281.8|21295.2|21265.2|0
1748339100000|2025-05-27 09:45:00|21303.1|21273.1|21291|21261|21311.6|21281.6|21291|21261|0
1748339400000|2025-05-27 09:50:00|21291.7|21261.7|21294.4|21264.4|21300|21270|21290.7|21260.7|0
1748339700000|2025-05-27 09:55:00|21294.2|21264.2|21292.8|21262.8|21295.8|21265.8|21286.7|21256.7|0
1748340000000|2025-05-27 10:00:00|21293|21263|21288.7|21258.7|21294.9|21264.9|21281.6|21251.6|0
1748340300000|2025-05-27 10:05:00|21290.5|21260.5|21294.9|21264.9|21295.5|21265.5|21287.2|21257.2|0
1748340600000|2025-05-27 10:10:00|21293.9|21263.9|21292.6|21262.6|21296.7|21266.7|21282.9|21252.9|0
1748340900000|2025-05-27 10:15:00|21292.5|21262.5|21297.7|21267.7|21303.8|21273.8|21292.3|21262.3|0
1748341200000|2025-05-27 10:20:00|21297.6|21267.6|21297|21267|21303.5|21273.5|21295.3|21265.3|0
1748341500000|2025-05-27 10:25:00|21296.5|21266.5|21302.5|21272.5|21305.8|21275.8|21296.3|21266.3|0
1748341800000|2025-05-27 10:30:00|21304|21274|21294.5|21264.5|21310.3|21280.3|21277.8|21247.8|0
1748342100000|2025-05-27 10:35:00|21295.3|21265.3|21290.8|21260.8|21296.6|21266.6|21280.1|21250.1|0
1748342400000|2025-05-27 10:40:00|21290.7|21260.7|21287.8|21257.8|21290.9|21260.9|21274.4|21244.4|0
1748342700000|2025-05-27 10:45:00|21288.1|21258.1|21269|21239|21288.1|21258.1|21269|21239|0
1748343000000|2025-05-27 10:50:00|21268.8|21238.8|21271.3|21241.3|21274.5|21244.5|21265.5|21235.5|0
1748343300000|2025-05-27 10:55:00|21271.5|21241.5|21262.5|21232.5|21271.5|21241.5|21261.1|21231.1|0
1748343600000|2025-05-27 11:00:00|21260|21230|21244|21214|21261.4|21231.4|21239.5|21209.5|0
1748343900000|2025-05-27 11:05:00|21243.9|21213.9|21249.9|21219.9|21251.6|21221.6|21232.4|21202.4|0
1748344200000|2025-05-27 11:10:00|21249.1|21219.1|21256.9|21226.9|21258.2|21228.2|21242.7|21212.7|0
1748344500000|2025-05-27 11:15:00|21256.8|21226.8|21242.2|21212.2|21259.6|21229.6|21239.1|21209.1|0
1748344800000|2025-05-27 11:20:00|21241.7|21211.7|21240.1|21210.1|21250.1|21220.1|21236.8|21206.8|0
1748345100000|2025-05-27 11:25:00|21242.3|21212.3|21254.1|21224.1|21257.2|21227.2|21241.3|21211.3|0
1748345400000|2025-05-27 11:30:00|21254.7|21224.7|21267.5|21237.5|21267.5|21237.5|21251.5|21221.5|0
1748345700000|2025-05-27 11:35:00|21267.7|21237.7|21261.8|21231.8|21269.4|21239.4|21260.3|21230.3|0
1748346000000|2025-05-27 11:40:00|21261.6|21231.6|21260.5|21230.5|21269.2|21239.2|21256.6|21226.6|0
1748346300000|2025-05-27 11:45:00|21260.7|21230.7|21251.8|21221.8|21269.7|21239.7|21251.8|21221.8|0
1748346600000|2025-05-27 11:50:00|21252.1|21222.1|21264.3|21234.3|21264.3|21234.3|21250.9|21220.9|0
1748346900000|2025-05-27 11:55:00|21264.6|21234.6|21256.5|21226.5|21265.2|21235.2|21255.4|21225.4|0
1748347200000|2025-05-27 12:00:00|21256.7|21226.7|21254.1|21224.1|21261.1|21231.1|21252.6|21222.6|0
1748347500000|2025-05-27 12:05:00|21254.2|21224.2|21255|21225|21260.7|21230.7|21247.6|21217.6|0
1748347800000|2025-05-27 12:10:00|21255.3|21225.3|21242.4|21212.4|21256.3|21226.3|21241.6|21211.6|0
1748348100000|2025-05-27 12:15:00|21242.5|21212.5|21229.1|21199.1|21247.8|21217.8|21227.1|21197.1|0
1748348400000|2025-05-27 12:20:00|21228.6|21198.6|21247.8|21217.8|21264|21234|21228.1|21198.1|0
1748348700000|2025-05-27 12:25:00|21247.7|21217.7|21248.7|21218.7|21253.3|21223.3|21242.1|21212.1|0
1748349000000|2025-05-27 12:30:00|21246.1|21216.1|21256.3|21226.3|21259.5|21229.5|21245.8|21215.8|0
1748349300000|2025-05-27 12:35:00|21256.4|21226.4|21243.3|21213.3|21260.4|21230.4|21238.6|21208.6|0
1748349600000|2025-05-27 12:40:00|21243.1|21213.1|21224.2|21194.2|21243.1|21213.1|21218.7|21188.7|0
1748349900000|2025-05-27 12:45:00|21224.8|21194.8|21241.4|21211.4|21243.2|21213.2|21224.2|21194.2|0
1748350200000|2025-05-27 12:50:00|21241.3|21211.3|21216.9|21186.9|21241.5|21211.5|21215.3|21185.3|0
1748350500000|2025-05-27 12:55:00|21216.8|21186.8|21235|21205|21238|21208|21215|21185|0
1748350800000|2025-05-27 13:00:00|21235.8|21205.8|21248|21218|21251.3|21221.3|21233.5|21203.5|0
1748351100000|2025-05-27 13:05:00|21247.7|21217.7|21254.5|21224.5|21256.9|21226.9|21243.4|21213.4|0
1748351400000|2025-05-27 13:10:00|21254.3|21224.3|21256.9|21226.9|21259.9|21229.9|21253.5|21223.5|0
1748351700000|2025-05-27 13:15:00|21257.2|21227.2|21267.7|21237.7|21270.4|21240.4|21255.7|21225.7|0
1748352000000|2025-05-27 13:20:00|21268.1|21238.1|21263.3|21233.3|21274.4|21244.4|21263|21233|0
1748352300000|2025-05-27 13:25:00|21254.6|21224.6|21215|21185|21259.5|21229.5|21215|21185|0
1748352600000|2025-05-27 13:30:00|21218.6|21188.6|21197.4|21167.4|21243.2|21213.2|21183.9|21153.9|0
1748352900000|2025-05-27 13:35:00|21190.3|21160.3|21185.7|21155.7|21195.4|21165.4|21155.3|21125.3|0
1748353200000|2025-05-27 13:40:00|21184.1|21154.1|21200.9|21170.9|21204.4|21174.4|21174.3|21144.3|0
1748353500000|2025-05-27 13:45:00|21200.3|21170.3|21224.1|21194.1|21238.2|21208.2|21198.4|21168.4|0
1748353800000|2025-05-27 13:50:00|21224.3|21194.3|21235.5|21205.5|21241.7|21211.7|21210|21180|0
1748354100000|2025-05-27 13:55:00|21233.5|21203.5|21254.5|21224.5|21256.5|21226.5|21233.5|21203.5|0
1748354400000|2025-05-27 14:00:00|21257.1|21227.1|21293.2|21263.2|21301.4|21271.4|21257.1|21227.1|0
1748354700000|2025-05-27 14:05:00|21295.6|21265.6|21309.3|21279.3|21311.6|21281.6|21291.3|21261.3|0
1748355000000|2025-05-27 14:10:00|21309.2|21279.2|21309.1|21279.1|21326.5|21296.5|21303.6|21273.6|0
1748355300000|2025-05-27 14:15:00|21309.7|21279.7|21332.1|21302.1|21333.9|21303.9|21306.5|21276.5|0
1748355600000|2025-05-27 14:20:00|21331.2|21301.2|21327.8|21297.8|21333.4|21303.4|21319.3|21289.3|0
1748355900000|2025-05-27 14:25:00|21327.2|21297.2|21325.9|21295.9|21339.5|21309.5|21321.8|21291.8|0
1748356200000|2025-05-27 14:30:00|21328.8|21298.8|21336.5|21306.5|21343.3|21313.3|21327.1|21297.1|0
1748356500000|2025-05-27 14:35:00|21335.1|21305.1|21335.6|21305.6|21338.8|21308.8|21316.8|21286.8|0
1748356800000|2025-05-27 14:40:00|21336.7|21306.7|21329.8|21299.8|21341.5|21311.5|21325.4|21295.4|0
1748357100000|2025-05-27 14:45:00|21329.2|21299.2|21331.6|21301.6|21346.1|21316.1|21326.2|21296.2|0
1748357400000|2025-05-27 14:50:00|21330.4|21300.4|21330.1|21300.1|21341.9|21311.9|21327.1|21297.1|0
1748357700000|2025-05-27 14:55:00|21329.3|21299.3|21313.1|21283.1|21333.8|21303.8|21307.6|21277.6|0
1748358000000|2025-05-27 15:00:00|21316.1|21286.1|21326.5|21296.5|21329|21299|21312.4|21282.4|0
1748358300000|2025-05-27 15:05:00|21326.7|21296.7|21325.8|21295.8|21331.5|21301.5|21314.9|21284.9|0
1748358600000|2025-05-27 15:10:00|21327.5|21297.5|21336.4|21306.4|21339.1|21309.1|21325.1|21295.1|0
1748358900000|2025-05-27 15:15:00|21336.8|21306.8|21341.7|21311.7|21344.9|21314.9|21333.2|21303.2|0
1748359200000|2025-05-27 15:20:00|21340.6|21310.6|21346|21316|21347.1|21317.1|21326.5|21296.5|0
1748359500000|2025-05-27 15:25:00|21346.9|21316.9|21348.8|21318.8|21359.1|21329.1|21343.5|21313.5|0
1748359800000|2025-05-27 15:30:00|21347.2|21317.2|21346.2|21316.2|21350.6|21320.6|21337.8|21307.8|0
1748360100000|2025-05-27 15:35:00|21345.5|21315.5|21340.8|21310.8|21350.4|21320.4|21337.5|21307.5|0
1748360400000|2025-05-27 15:40:00|21341.2|21311.2|21343.1|21313.1|21348.3|21318.3|21327.6|21297.6|0
1748360700000|2025-05-27 15:45:00|21343.8|21313.8|21350.3|21320.3|21353.1|21323.1|21339.4|21309.4|0
1748361000000|2025-05-27 15:50:00|21351.8|21321.8|21359.5|21329.5|21362.4|21332.4|21346.8|21316.8|0
1748361300000|2025-05-27 15:55:00|21360.4|21330.4|21357.3|21327.3|21363.8|21333.8|21348.6|21318.6|0
1748361600000|2025-05-27 16:00:00|21358.2|21328.2|21367.5|21337.5|21370.5|21340.5|21354.7|21324.7|0
1748361900000|2025-05-27 16:05:00|21367.4|21337.4|21367.1|21337.1|21375.6|21345.6|21360.6|21330.6|0
1748362200000|2025-05-27 16:10:00|21365.6|21335.6|21372.1|21342.1|21375.1|21345.1|21365.3|21335.3|0
1748362500000|2025-05-27 16:15:00|21372.3|21342.3|21369.9|21339.9|21376.5|21346.5|21369.5|21339.5|0
1748362800000|2025-05-27 16:20:00|21370.4|21340.4|21380|21350|21381.6|21351.6|21369.4|21339.4|0
1748363100000|2025-05-27 16:25:00|21381.7|21351.7|21368.8|21338.8|21381.8|21351.8|21368.1|21338.1|0
1748363400000|2025-05-27 16:30:00|21368|21338|21372.5|21342.5|21378.2|21348.2|21367|21337|0
1748363700000|2025-05-27 16:35:00|21372.1|21342.1|21406|21376|21409|21379|21370.8|21340.8|0
1748364000000|2025-05-27 16:40:00|21406.3|21376.3|21401.3|21371.3|21415.3|21385.3|21399.2|21369.2|0
1748364300000|2025-05-27 16:45:00|21401.7|21371.7|21393.4|21363.4|21405.3|21375.3|21388.1|21358.1|0
1748364600000|2025-05-27 16:50:00|21394.5|21364.5|21396.5|21366.5|21400.6|21370.6|21391.5|21361.5|0
1748364900000|2025-05-27 16:55:00|21395.6|21365.6|21387|21357|21397.8|21367.8|21386.8|21356.8|0
1748365200000|2025-05-27 17:00:00|21387.7|21357.7|21402.5|21372.5|21405|21375|21386.6|21356.6|0
1748365500000|2025-05-27 17:05:00|21402.2|21372.2|21400.2|21370.2|21406.2|21376.2|21397.7|21367.7|0
1748365800000|2025-05-27 17:10:00|21401|21371|21404|21374|21408|21378|21394.6|21364.6|0
1748366100000|2025-05-27 17:15:00|21404.3|21374.3|21415.9|21385.9|21418.5|21388.5|21401.9|21371.9|0
1748366400000|2025-05-27 17:20:00|21415.6|21385.6|21417.3|21387.3|21423.2|21393.2|21410.8|21380.8|0
1748366700000|2025-05-27 17:25:00|21416.4|21386.4|21411.2|21381.2|21418.2|21388.2|21406.3|21376.3|0
1748367000000|2025-05-27 17:30:00|21412.4|21382.4|21407.1|21377.1|21412.6|21382.6|21402.4|21372.4|0
1748367300000|2025-05-27 17:35:00|21406.9|21376.9|21407.9|21377.9|21412.3|21382.3|21402.6|21372.6|0
1748367600000|2025-05-27 17:40:00|21407.6|21377.6|21416.6|21386.6|21418.8|21388.8|21404.4|21374.4|0
1748367900000|2025-05-27 17:45:00|21416.3|21386.3|21426.8|21396.8|21426.9|21396.9|21412.7|21382.7|0
1748368200000|2025-05-27 17:50:00|21426.1|21396.1|21423.8|21393.8|21429.1|21399.1|21419.3|21389.3|0
1748368500000|2025-05-27 17:55:00|21424.7|21394.7|21433.2|21403.2|21436.1|21406.1|21423.7|21393.7|0
1748368800000|2025-05-27 18:00:00|21433.8|21403.8|21429.9|21399.9|21445.8|21415.8|21427.1|21397.1|0
1748369100000|2025-05-27 18:05:00|21430.3|21400.3|21432|21402|21437|21407|21425.3|21395.3|0
1748369400000|2025-05-27 18:10:00|21431.6|21401.6|21435.5|21405.5|21435.8|21405.8|21426.1|21396.1|0
1748369700000|2025-05-27 18:15:00|21436|21406|21424|21394|21438.2|21408.2|21423.2|21393.2|0
1748370000000|2025-05-27 18:20:00|21423.2|21393.2|21421.8|21391.8|21423.2|21393.2|21409|21379|0
1748370300000|2025-05-27 18:25:00|21421.5|21391.5|21417.6|21387.6|21426.9|21396.9|21416.2|21386.2|0
1748370600000|2025-05-27 18:30:00|21418.1|21388.1|21418.2|21388.2|21424.4|21394.4|21413.8|21383.8|0
1748370900000|2025-05-27 18:35:00|21417.8|21387.8|21416|21386|21421.3|21391.3|21412|21382|0
1748371200000|2025-05-27 18:40:00|21415.8|21385.8|21406.9|21376.9|21416.8|21386.8|21401.4|21371.4|0
1748371500000|2025-05-27 18:45:00|21407.2|21377.2|21412.6|21382.6|21415.4|21385.4|21406.4|21376.4|0
1748371800000|2025-05-27 18:50:00|21412|21382|21408.2|21378.2|21416.2|21386.2|21404.8|21374.8|0
1748372100000|2025-05-27 18:55:00|21407.9|21377.9|21400.6|21370.6|21410.4|21380.4|21398.7|21368.7|0
1748372400000|2025-05-27 19:00:00|21398.7|21368.7|21392.6|21362.6|21400.7|21370.7|21388.8|21358.8|0
1748372700000|2025-05-27 19:05:00|21392.3|21362.3|21400.3|21370.3|21405.8|21375.8|21390|21360|0
1748373000000|2025-05-27 19:10:00|21399.7|21369.7|21392.8|21362.8|21401.7|21371.7|21388.5|21358.5|0
1748373300000|2025-05-27 19:15:00|21392.5|21362.5|21398.3|21368.3|21399|21369|21387.3|21357.3|0
1748373600000|2025-05-27 19:20:00|21398.2|21368.2|21401.9|21371.9|21405.7|21375.7|21388.6|21358.6|0
1748373900000|2025-05-27 19:25:00|21401.2|21371.2|21394|21364|21401.8|21371.8|21392|21362|0
1748374200000|2025-05-27 19:30:00|21393.1|21363.1|21387.4|21357.4|21394|21364|21370.8|21340.8|0
1748374500000|2025-05-27 19:35:00|21389.1|21359.1|21388.8|21358.8|21390.5|21360.5|21375.9|21345.9|0
1748374800000|2025-05-27 19:40:00|21389.8|21359.8|21395.4|21365.4|21402|21372|21384.9|21354.9|0
1748375100000|2025-05-27 19:45:00|21394.8|21364.8|21383.1|21353.1|21396.1|21366.1|21380|21350|0
1748375400000|2025-05-27 19:50:00|21380.9|21350.9|21407|21377|21412|21382|21380.4|21350.4|0
1748375700000|2025-05-27 19:55:00|21419.3|21389.3|21420.5|21390.5|21420.9|21390.9|21402.8|21372.8|0
1748376000000|2025-05-27 20:00:00|21421.6|21391.6|21404.6|21374.6|21429.9|21399.9|21402.3|21372.3|0
1748376300000|2025-05-27 20:05:00|21404.4|21374.4|21427.4|21397.4|21427.6|21397.6|21399.8|21369.8|0
1748376600000|2025-05-27 20:10:00|21425.6|21395.6|21427.3|21397.3|21430.1|21400.1|21418.3|21388.3|0
1748376900000|2025-05-27 20:15:00|21426.8|21396.8|21430.8|21400.8|21433.6|21403.6|21424.1|21394.1|0
1748377200000|2025-05-27 20:20:00|21432.1|21402.1|21425.8|21395.8|21433.1|21403.1|21421.6|21391.6|0
1748377500000|2025-05-27 20:25:00|21427.6|21397.6|21421.6|21391.6|21427.6|21397.6|21419.8|21389.8|0
1748377800000|2025-05-27 20:30:00|21419.8|21389.8|21421.8|21391.8|21423.1|21393.1|21416.6|21386.6|0
1748378100000|2025-05-27 20:35:00|21421.3|21391.3|21426.4|21396.4|21427.4|21397.4|21421.3|21391.3|0
1748378400000|2025-05-27 20:40:00|21424.6|21394.6|21427.6|21397.6|21428.4|21398.4|21422.3|21392.3|0
1748378700000|2025-05-27 20:45:00|21425.1|21395.1|21431.6|21401.6|21432.1|21402.1|21424.1|21394.1|0
1748379000000|2025-05-27 20:50:00|21431.9|21401.9|21433.9|21403.9|21434.6|21404.6|21426.6|21396.6|0
1748379300000|2025-05-27 20:55:00|21434.4|21404.4|21434.6|21404.6|21435.4|21405.4|21429.1|21399.1|0
1748379600000|2025-05-27 21:00:00|21435.5|21405.5|21435.9|21405.9|21436.4|21406.4|21435.5|21405.5|0
1748379900000|2025-05-27 21:05:00|21435.8|21405.8|21438.9|21408.9|21439.3|21409.3|21435.4|21405.4|0
1748380200000|2025-05-27 21:10:00|21439.3|21409.3|21444.1|21414.1|21444.3|21414.3|21439.3|21409.3|0
1748380500000|2025-05-27 21:15:00|21444|21414|21443.4|21413.4|21444|21414|21440.9|21410.9|0
1748380800000|2025-05-27 21:20:00|21443|21413|21446|21416|21446.8|21416.8|21441.5|21411.5|0
1748381100000|2025-05-27 21:25:00|21445.9|21415.9|21447.4|21417.4|21447.6|21417.6|21445.8|21415.8|0
1748381400000|2025-05-27 21:30:00|21447|21417|21444.6|21414.6|21447|21417|21442.6|21412.6|0
1748381700000|2025-05-27 21:35:00|21444.7|21414.7|21441|21411|21444.7|21414.7|21440.7|21410.7|0
1748382000000|2025-05-27 21:40:00|21441.5|21411.5|21435.3|21405.3|21441.5|21411.5|21433.4|21403.4|0
1748382300000|2025-05-27 21:45:00|21435.2|21405.2|21434|21404|21435.9|21405.9|21434|21404|0
1748382600000|2025-05-27 21:50:00|21433.4|21403.4|21434.3|21404.3|21434.8|21404.8|21432.9|21402.9|0
1748382900000|2025-05-27 21:55:00|21434.8|21404.8|21435.9|21405.9|21438|21408|21433.5|21403.5|0
1748383200000|2025-05-27 22:00:00|21434.1|21404.1|21423|21393|21434.1|21404.1|21421.4|21391.4|0
1748383500000|2025-05-27 22:05:00|21423.1|21393.1|21421.7|21391.7|21426.1|21396.1|21419|21389|0
1748383800000|2025-05-27 22:10:00|21422.2|21392.2|21415.8|21385.8|21423.6|21393.6|21412.8|21382.8|0
1748384100000|2025-05-27 22:15:00|21415.9|21385.9|21418.1|21388.1|21427.8|21397.8|21415.9|21385.9|0
1748384400000|2025-05-27 22:20:00|21417.8|21387.8|21422.8|21392.8|21423.3|21393.3|21413.5|21383.5|0
1748384700000|2025-05-27 22:25:00|21423.7|21393.7|21420.2|21390.2|21424.8|21394.8|21418.5|21388.5|0
1748385000000|2025-05-27 22:30:00|21420|21390|21414.7|21384.7|21420|21390|21413.5|21383.5|0
1748385300000|2025-05-27 22:35:00|21414.8|21384.8|21419.4|21389.4|21419.7|21389.7|21414.3|21384.3|0
1748385600000|2025-05-27 22:40:00|21419.7|21389.7|21420.8|21390.8|21422.4|21392.4|21418.8|21388.8|0
1748385900000|2025-05-27 22:45:00|21420.4|21390.4|21423.2|21393.2|21428.5|21398.5|21419.3|21389.3|0
1748386200000|2025-05-27 22:50:00|21423.6|21393.6|21425.3|21395.3|21426.6|21396.6|21419.3|21389.3|0
1748386500000|2025-05-27 22:55:00|21424.9|21394.9|21429.5|21399.5|21430.7|21400.7|21423.1|21393.1|0
1748386800000|2025-05-27 23:00:00|21428.5|21398.5|21428|21398|21433.6|21403.6|21426.7|21396.7|0
1748387100000|2025-05-27 23:05:00|21428.1|21398.1|21432.2|21402.2|21433.3|21403.3|21427.8|21397.8|0
1748387400000|2025-05-27 23:10:00|21432.3|21402.3|21435.1|21405.1|21437.4|21407.4|21431|21401|0
1748387700000|2025-05-27 23:15:00|21435|21405|21440.6|21410.6|21444.3|21414.3|21433.7|21403.7|0
1748388000000|2025-05-27 23:20:00|21440.5|21410.5|21432.5|21402.5|21442.8|21412.8|21429.7|21399.7|0
1748388300000|2025-05-27 23:25:00|21432.6|21402.6|21427.9|21397.9|21433.1|21403.1|21427.1|21397.1|0
1748388600000|2025-05-27 23:30:00|21428.1|21398.1|21433.6|21403.6|21436|21406|21428|21398|0
1748388900000|2025-05-27 23:35:00|21434.3|21404.3|21439.3|21409.3|21440.1|21410.1|21432.8|21402.8|0
1748389200000|2025-05-27 23:40:00|21439.8|21409.8|21437.9|21407.9|21440.1|21410.1|21434.4|21404.4|0
1748389500000|2025-05-27 23:45:00|21437.8|21407.8|21431.9|21401.9|21437.8|21407.8|21431.9|21401.9|0
1748389800000|2025-05-27 23:50:00|21431.8|21401.8|21434.1|21404.1|21436.4|21406.4|21427.1|21397.1|0
1748390100000|2025-05-27 23:55:00|21434|21404|21429.4|21399.4|21439.9|21409.9|21429.2|21399.2|0
1748390400000|2025-05-28 00:00:00|21428.6|21398.6|21424|21394|21428.6|21398.6|21420.2|21390.2|0
1748390700000|2025-05-28 00:05:00|21423.9|21393.9|21421.1|21391.1|21428.8|21398.8|21419.3|21389.3|0
1748391000000|2025-05-28 00:10:00|21421.6|21391.6|21421.1|21391.1|21422|21392|21416.4|21386.4|0
1748391300000|2025-05-28 00:15:00|21420.9|21390.9|21423.5|21393.5|21424|21394|21416.3|21386.3|0
1748391600000|2025-05-28 00:20:00|21423.3|21393.3|21424.5|21394.5|21429.5|21399.5|21420.7|21390.7|0
1748391900000|2025-05-28 00:25:00|21424.7|21394.7|21420.2|21390.2|21427|21397|21418.6|21388.6|0
1748392200000|2025-05-28 00:30:00|21419.9|21389.9|21423|21393|21424|21394|21419.1|21389.1|0
1748392500000|2025-05-28 00:35:00|21422.9|21392.9|21423.5|21393.5|21426.9|21396.9|21422.2|21392.2|0
1748392800000|2025-05-28 00:40:00|21424|21394|21424.6|21394.6|21426.7|21396.7|21421.4|21391.4|0
1748393100000|2025-05-28 00:45:00|21424.1|21394.1|21419.5|21389.5|21427.6|21397.6|21419.3|21389.3|0
1748393400000|2025-05-28 00:50:00|21420.3|21390.3|21429.7|21399.7|21429.7|21399.7|21420.2|21390.2|0
1748393700000|2025-05-28 00:55:00|21428.9|21398.9|21428.4|21398.4|21431.9|21401.9|21426.7|21396.7|0
1748394000000|2025-05-28 01:00:00|21430|21400|21433.6|21403.6|21434|21404|21429.4|21399.4|0
1748394300000|2025-05-28 01:05:00|21433.8|21403.8|21441.7|21411.7|21442.3|21412.3|21426.8|21396.8|0
1748394600000|2025-05-28 01:10:00|21440.7|21410.7|21432.4|21402.4|21441.1|21411.1|21432.3|21402.3|0
1748394900000|2025-05-28 01:15:00|21432.5|21402.5|21433.6|21403.6|21436.9|21406.9|21431.9|21401.9|0
1748395200000|2025-05-28 01:20:00|21434|21404|21438.3|21408.3|21438.6|21408.6|21427.8|21397.8|0
1748395500000|2025-05-28 01:25:00|21438.4|21408.4|21436.3|21406.3|21439.8|21409.8|21436.3|21406.3|0
1748395800000|2025-05-28 01:30:00|21435.4|21405.4|21424.6|21394.6|21436.9|21406.9|21424.2|21394.2|0
1748396100000|2025-05-28 01:35:00|21423.7|21393.7|21426.7|21396.7|21429.4|21399.4|21421.1|21391.1|0
1748396400000|2025-05-28 01:40:00|21427|21397|21426.6|21396.6|21430.8|21400.8|21425.2|21395.2|0
1748396700000|2025-05-28 01:45:00|21426.8|21396.8|21425.8|21395.8|21426.9|21396.9|21422.1|21392.1|0
1748397000000|2025-05-28 01:50:00|21425.7|21395.7|21424.5|21394.5|21430.4|21400.4|21424.4|21394.4|0
1748397300000|2025-05-28 01:55:00|21424.4|21394.4|21422.3|21392.3|21424.6|21394.6|21420.2|21390.2|0
1748397600000|2025-05-28 02:00:00|21422.4|21392.4|21422.9|21392.9|21429.4|21399.4|21422|21392|0
1748397900000|2025-05-28 02:05:00|21423.2|21393.2|21425.6|21395.6|21428.1|21398.1|21421.1|21391.1|0
1748398200000|2025-05-28 02:10:00|21425.7|21395.7|21428.4|21398.4|21430.1|21400.1|21423.7|21393.7|0
1748398500000|2025-05-28 02:15:00|21429.3|21399.3|21427.9|21397.9|21431.5|21401.5|21427.5|21397.5|0
1748398800000|2025-05-28 02:20:00|21428|21398|21426.7|21396.7|21428.5|21398.5|21424.4|21394.4|0
1748399100000|2025-05-28 02:25:00|21426.3|21396.3|21427.3|21397.3|21431.2|21401.2|21422.6|21392.6|0
1748399400000|2025-05-28 02:30:00|21427.6|21397.6|21427.6|21397.6|21430.9|21400.9|21426.5|21396.5|0
1748399700000|2025-05-28 02:35:00|21427.5|21397.5|21430.9|21400.9|21434.5|21404.5|21425.1|21395.1|0
1748400000000|2025-05-28 02:40:00|21430.6|21400.6|21430.3|21400.3|21433.4|21403.4|21428.9|21398.9|0
1748400300000|2025-05-28 02:45:00|21430.5|21400.5|21428.4|21398.4|21433|21403|21427.7|21397.7|0
1748400600000|2025-05-28 02:50:00|21428.3|21398.3|21424.9|21394.9|21428.5|21398.5|21424.1|21394.1|0
1748400900000|2025-05-28 02:55:00|21425|21395|21424.2|21394.2|21426.4|21396.4|21423|21393|0
1748401200000|2025-05-28 03:00:00|21424.4|21394.4|21424.6|21394.6|21425.5|21395.5|21423.3|21393.3|0
1748401500000|2025-05-28 03:05:00|21424.4|21394.4|21427.3|21397.3|21427.7|21397.7|21423.7|21393.7|0
1748401800000|2025-05-28 03:10:00|21427.4|21397.4|21436.4|21406.4|21436.4|21406.4|21427.4|21397.4|0
1748402100000|2025-05-28 03:15:00|21436.2|21406.2|21434.7|21404.7|21436.4|21406.4|21431.6|21401.6|0
1748402400000|2025-05-28 03:20:00|21434.6|21404.6|21430.8|21400.8|21435.6|21405.6|21430.2|21400.2|0
1748402700000|2025-05-28 03:25:00|21431.1|21401.1|21432.6|21402.6|21432.8|21402.8|21430.3|21400.3|0
1748403000000|2025-05-28 03:30:00|21432.3|21402.3|21427.4|21397.4|21433.3|21403.3|21427.2|21397.2|0
1748403300000|2025-05-28 03:35:00|21427.5|21397.5|21420.9|21390.9|21427.5|21397.5|21418.2|21388.2|0
1748403600000|2025-05-28 03:40:00|21421|21391|21408.8|21378.8|21421.9|21391.9|21407.3|21377.3|0
1748403900000|2025-05-28 03:45:00|21408.4|21378.4|21407.7|21377.7|21410.5|21380.5|21405.3|21375.3|0
1748404200000|2025-05-28 03:50:00|21407.6|21377.6|21403.7|21373.7|21408|21378|21403.3|21373.3|0
1748404500000|2025-05-28 03:55:00|21401.3|21371.3|21403.8|21373.8|21405.3|21375.3|21399.1|21369.1|0
1748404800000|2025-05-28 04:00:00|21403|21373|21405.5|21375.5|21406.6|21376.6|21399.9|21369.9|0
1748405100000|2025-05-28 04:05:00|21405.9|21375.9|21404|21374|21406.4|21376.4|21403.7|21373.7|0
1748405400000|2025-05-28 04:10:00|21403.8|21373.8|21406.4|21376.4|21407|21377|21399.8|21369.8|0
1748405700000|2025-05-28 04:15:00|21406.5|21376.5|21402.8|21372.8|21407.2|21377.2|21401.6|21371.6|0
1748406000000|2025-05-28 04:20:00|21402.9|21372.9|21402.6|21372.6|21404.1|21374.1|21401.5|21371.5|0
1748406300000|2025-05-28 04:25:00|21402.9|21372.9|21404.4|21374.4|21404.4|21374.4|21401.4|21371.4|0
1748406600000|2025-05-28 04:30:00|21404.3|21374.3|21404.6|21374.6|21406.9|21376.9|21403.3|21373.3|0
1748406900000|2025-05-28 04:35:00|21404.5|21374.5|21398.6|21368.6|21405.2|21375.2|21398.2|21368.2|0
1748407200000|2025-05-28 04:40:00|21398.8|21368.8|21403.1|21373.1|21403.3|21373.3|21396.5|21366.5|0
1748407500000|2025-05-28 04:45:00|21403.2|21373.2|21397.2|21367.2|21403.2|21373.2|21396.9|21366.9|0
1748407800000|2025-05-28 04:50:00|21396.9|21366.9|21399.5|21369.5|21401.1|21371.1|21395.6|21365.6|0
1748408100000|2025-05-28 04:55:00|21399.6|21369.6|21398|21368|21400|21370|21396.2|21366.2|0
1748408400000|2025-05-28 05:00:00|21397.9|21367.9|21397.6|21367.6|21400.9|21370.9|21395.4|21365.4|0
1748408700000|2025-05-28 05:05:00|21399|21369|21401.1|21371.1|21402.2|21372.2|21396.5|21366.5|0
1748409000000|2025-05-28 05:10:00|21401.2|21371.2|21405.9|21375.9|21407.2|21377.2|21400.1|21370.1|0
1748409300000|2025-05-28 05:15:00|21406.1|21376.1|21414.6|21384.6|21414.9|21384.9|21404.6|21374.6|0
1748409600000|2025-05-28 05:20:00|21414.9|21384.9|21405.6|21375.6|21422.3|21392.3|21401.2|21371.2|0
1748409900000|2025-05-28 05:25:00|21404.6|21374.6|21398.4|21368.4|21406.3|21376.3|21398.4|21368.4|0
1748410200000|2025-05-28 05:30:00|21398.7|21368.7|21414.5|21384.5|21415.6|21385.6|21397.8|21367.8|0
1748410500000|2025-05-28 05:35:00|21414.9|21384.9|21412.6|21382.6|21415.6|21385.6|21408.7|21378.7|0
1748410800000|2025-05-28 05:40:00|21412.9|21382.9|21411.1|21381.1|21414.7|21384.7|21411.1|21381.1|0
1748411100000|2025-05-28 05:45:00|21411.3|21381.3|21416.6|21386.6|21417|21387|21410.8|21380.8|0
1748411400000|2025-05-28 05:50:00|21417.1|21387.1|21411.8|21381.8|21419.9|21389.9|21409.5|21379.5|0
1748411700000|2025-05-28 05:55:00|21411.9|21381.9|21412.4|21382.4|21413.1|21383.1|21408.1|21378.1|0
1748412000000|2025-05-28 06:00:00|21412.5|21382.5|21400.3|21370.3|21412.5|21382.5|21396.6|21366.6|0
1748412300000|2025-05-28 06:05:00|21400.5|21370.5|21409.1|21379.1|21411.3|21381.3|21398|21368|0
1748412600000|2025-05-28 06:10:00|21409.2|21379.2|21411.1|21381.1|21417|21387|21409|21379|0
1748412900000|2025-05-28 06:15:00|21411.2|21381.2|21415.5|21385.5|21416.2|21386.2|21409.5|21379.5|0
1748413200000|2025-05-28 06:20:00|21416.4|21386.4|21412.2|21382.2|21422.2|21392.2|21408.2|21378.2|0
1748413500000|2025-05-28 06:25:00|21412.1|21382.1|21415.5|21385.5|21416.5|21386.5|21405.7|21375.7|0
1748413800000|2025-05-28 06:30:00|21415.2|21385.2|21413.1|21383.1|21415.3|21385.3|21404.6|21374.6|0
1748414100000|2025-05-28 06:35:00|21413.5|21383.5|21407.7|21377.7|21415.2|21385.2|21405.8|21375.8|0
1748414400000|2025-05-28 06:40:00|21406.6|21376.6|21404.6|21374.6|21412.6|21382.6|21404.6|21374.6|0
1748414700000|2025-05-28 06:45:00|21404.5|21374.5|21406.5|21376.5|21408.9|21378.9|21404.5|21374.5|0
1748415000000|2025-05-28 06:50:00|21405.9|21375.9|21405.7|21375.7|21409.1|21379.1|21404.3|21374.3|0
1748415300000|2025-05-28 06:55:00|21405.6|21375.6|21396.3|21366.3|21407.8|21377.8|21393.4|21363.4|0
1748415600000|2025-05-28 07:00:00|21397.9|21367.9|21400|21370|21408.2|21378.2|21396|21366|0
1748415900000|2025-05-28 07:05:00|21400.9|21370.9|21410.7|21380.7|21412.5|21382.5|21395.4|21365.4|0
1748416200000|2025-05-28 07:10:00|21408.8|21378.8|21410.3|21380.3|21410.5|21380.5|21400.8|21370.8|0
1748416500000|2025-05-28 07:15:00|21410.2|21380.2|21411.7|21381.7|21415.4|21385.4|21405.2|21375.2|0
1748416800000|2025-05-28 07:20:00|21413|21383|21411.3|21381.3|21417.7|21387.7|21407.2|21377.2|0
1748417100000|2025-05-28 07:25:00|21409.6|21379.6|21395|21365|21412.8|21382.8|21393.8|21363.8|0
1748417400000|2025-05-28 07:30:00|21394.9|21364.9|21400|21370|21403.9|21373.9|21390.7|21360.7|0
1748417700000|2025-05-28 07:35:00|21399.2|21369.2|21405.2|21375.2|21408.7|21378.7|21398.1|21368.1|0
1748418000000|2025-05-28 07:40:00|21405.3|21375.3|21412.8|21382.8|21414.3|21384.3|21397.7|21367.7|0
1748418300000|2025-05-28 07:45:00|21413.3|21383.3|21403.7|21373.7|21413.4|21383.4|21400.3|21370.3|0
1748418600000|2025-05-28 07:50:00|21403.6|21373.6|21395.5|21365.5|21403.7|21373.7|21392.3|21362.3|0
1748418900000|2025-05-28 07:55:00|21395.6|21365.6|21393|21363|21398.8|21368.8|21389.7|21359.7|0
1748419200000|2025-05-28 08:00:00|21392.4|21362.4|21397.5|21367.5|21402.8|21372.8|21391.4|21361.4|0
1748419500000|2025-05-28 08:05:00|21397.2|21367.2|21386.7|21356.7|21401.8|21371.8|21384.2|21354.2|0
1748419800000|2025-05-28 08:10:00|21387.8|21357.8|21385.8|21355.8|21389.7|21359.7|21378.9|21348.9|0
1748420100000|2025-05-28 08:15:00|21385.9|21355.9|21389.2|21359.2|21393.8|21363.8|21385|21355|0
1748420400000|2025-05-28 08:20:00|21388.2|21358.2|21389.1|21359.1|21393.2|21363.2|21384.9|21354.9|0
1748420700000|2025-05-28 08:25:00|21389.4|21359.4|21389.6|21359.6|21398.7|21368.7|21387.9|21357.9|0
1748421000000|2025-05-28 08:30:00|21389.7|21359.7|21393.8|21363.8|21395.6|21365.6|21383.3|21353.3|0
1748421300000|2025-05-28 08:35:00|21393.9|21363.9|21391.3|21361.3|21396.2|21366.2|21391.3|21361.3|0
1748421600000|2025-05-28 08:40:00|21391.6|21361.6|21399|21369|21401.1|21371.1|21391.6|21361.6|0
1748421900000|2025-05-28 08:45:00|21396.4|21366.4|21386.2|21356.2|21398.9|21368.9|21386|21356|0
1748422200000|2025-05-28 08:50:00|21386.3|21356.3|21378.5|21348.5|21389.5|21359.5|21376.3|21346.3|0
1748422500000|2025-05-28 08:55:00|21378.6|21348.6|21379.3|21349.3|21382.3|21352.3|21378.3|21348.3|0
1748422800000|2025-05-28 09:00:00|21379|21349|21383.4|21353.4|21384.2|21354.2|21375.9|21345.9|0
1748423100000|2025-05-28 09:05:00|21383.5|21353.5|21382.3|21352.3|21390.3|21360.3|21381|21351|0
1748423400000|2025-05-28 09:10:00|21382.2|21352.2|21382.7|21352.7|21388.4|21358.4|21378.4|21348.4|0
1748423700000|2025-05-28 09:15:00|21381.8|21351.8|21387.9|21357.9|21389.2|21359.2|21374.5|21344.5|0
1748424000000|2025-05-28 09:20:00|21388.2|21358.2|21370.7|21340.7|21390.5|21360.5|21368.1|21338.1|0
1748424300000|2025-05-28 09:25:00|21370.6|21340.6|21376.4|21346.4|21377.2|21347.2|21369.8|21339.8|0
1748424600000|2025-05-28 09:30:00|21376.1|21346.1|21379|21349|21380.1|21350.1|21369.4|21339.4|0
1748424900000|2025-05-28 09:35:00|21378.3|21348.3|21380.5|21350.5|21382.1|21352.1|21374.3|21344.3|0
1748425200000|2025-05-28 09:40:00|21380.8|21350.8|21369.4|21339.4|21382.8|21352.8|21367.2|21337.2|0
1748425500000|2025-05-28 09:45:00|21369.1|21339.1|21379.9|21349.9|21381.7|21351.7|21369.1|21339.1|0
1748425800000|2025-05-28 09:50:00|21378.7|21348.7|21383.7|21353.7|21388.1|21358.1|21375.6|21345.6|0
1748426100000|2025-05-28 09:55:00|21384.6|21354.6|21389.1|21359.1|21389.6|21359.6|21382.1|21352.1|0
1748426400000|2025-05-28 10:00:00|21389.8|21359.8|21395.8|21365.8|21397.1|21367.1|21383.8|21353.8|0
1748426700000|2025-05-28 10:05:00|21395.5|21365.5|21404.2|21374.2|21406|21376|21392.7|21362.7|0
1748427000000|2025-05-28 10:10:00|21403.5|21373.5|21409|21379|21411.4|21381.4|21400.9|21370.9|0
1748427300000|2025-05-28 10:15:00|21409.3|21379.3|21407.3|21377.3|21413.8|21383.8|21406.4|21376.4|0
1748427600000|2025-05-28 10:20:00|21407.6|21377.6|21411.2|21381.2|21414.5|21384.5|21407.2|21377.2|0
1748427900000|2025-05-28 10:25:00|21411.3|21381.3|21417.3|21387.3|21417.5|21387.5|21408.9|21378.9|0
1748428200000|2025-05-28 10:30:00|21417.5|21387.5|21443.7|21413.7|21447.3|21417.3|21416.3|21386.3|0
1748428500000|2025-05-28 10:35:00|21444.6|21414.6|21450.1|21420.1|21457.4|21427.4|21440.1|21410.1|0
1748428800000|2025-05-28 10:40:00|21449.9|21419.9|21455.5|21425.5|21461.6|21431.6|21449.9|21419.9|0
1748429100000|2025-05-28 10:45:00|21456.3|21426.3|21458.5|21428.5|21466.3|21436.3|21455.8|21425.8|0
1748429400000|2025-05-28 10:50:00|21459.1|21429.1|21470.3|21440.3|21474.9|21444.9|21459.1|21429.1|0
1748429700000|2025-05-28 10:55:00|21470.6|21440.6|21477|21447|21477.9|21447.9|21464.2|21434.2|0
1748430000000|2025-05-28 11:00:00|21476.8|21446.8|21461.7|21431.7|21483.3|21453.3|21459|21429|0
1748430300000|2025-05-28 11:05:00|21462.3|21432.3|21462.5|21432.5|21466.4|21436.4|21451.8|21421.8|0
1748430600000|2025-05-28 11:10:00|21462.1|21432.1|21460.7|21430.7|21467.8|21437.8|21454.2|21424.2|0
1748430900000|2025-05-28 11:15:00|21461.2|21431.2|21455.1|21425.1|21466.2|21436.2|21452.6|21422.6|0
1748431200000|2025-05-28 11:20:00|21454.7|21424.7|21446.6|21416.6|21457.2|21427.2|21445.8|21415.8|0
1748431500000|2025-05-28 11:25:00|21446.9|21416.9|21453.2|21423.2|21457.1|21427.1|21446.8|21416.8|0
1748431800000|2025-05-28 11:30:00|21454.8|21424.8|21457.3|21427.3|21470.7|21440.7|21452.6|21422.6|0
1748432100000|2025-05-28 11:35:00|21457.2|21427.2|21459.5|21429.5|21463|21433|21454.6|21424.6|0
1748432400000|2025-05-28 11:40:00|21459.8|21429.8|21449.5|21419.5|21463.9|21433.9|21449.5|21419.5|0
1748432700000|2025-05-28 11:45:00|21449.3|21419.3|21452.9|21422.9|21457.2|21427.2|21446.6|21416.6|0
1748433000000|2025-05-28 11:50:00|21453.1|21423.1|21461.5|21431.5|21461.6|21431.6|21452.2|21422.2|0
1748433300000|2025-05-28 11:55:00|21461.3|21431.3|21463.6|21433.6|21468|21438|21456.4|21426.4|0
1748433600000|2025-05-28 12:00:00|21464|21434|21469.1|21439.1|21469.1|21439.1|21460.3|21430.3|0
1748433900000|2025-05-28 12:05:00|21466.8|21436.8|21465.3|21435.3|21475.3|21445.3|21462.4|21432.4|0
1748434200000|2025-05-28 12:10:00|21465.5|21435.5|21475.8|21445.8|21477.4|21447.4|21464.1|21434.1|0
1748434500000|2025-05-28 12:15:00|21474.7|21444.7|21475.4|21445.4|21481.5|21451.5|21473|21443|0
1748434800000|2025-05-28 12:20:00|21475.5|21445.5|21485.5|21455.5|21489.8|21459.8|21472.4|21442.4|0
1748435100000|2025-05-28 12:25:00|21485.4|21455.4|21472.8|21442.8|21485.4|21455.4|21468.3|21438.3|0
1748435400000|2025-05-28 12:30:00|21472.7|21442.7|21472.3|21442.3|21473.6|21443.6|21464|21434|0
1748435700000|2025-05-28 12:35:00|21471.9|21441.9|21487.7|21457.7|21487.8|21457.8|21471.6|21441.6|0
1748436000000|2025-05-28 12:40:00|21487.5|21457.5|21497.1|21467.1|21497.4|21467.4|21484.4|21454.4|0
1748436300000|2025-05-28 12:45:00|21496.6|21466.6|21473.7|21443.7|21496.6|21466.6|21473.7|21443.7|0
1748436600000|2025-05-28 12:50:00|21473.2|21443.2|21466.8|21436.8|21478.8|21448.8|21461.3|21431.3|0
1748436900000|2025-05-28 12:55:00|21467|21437|21466.1|21436.1|21470.8|21440.8|21464|21434|0
1748437200000|2025-05-28 13:00:00|21466.6|21436.6|21465|21435|21473.2|21443.2|21461.3|21431.3|0
1748437500000|2025-05-28 13:05:00|21467.2|21437.2|21470|21440|21473.4|21443.4|21463.8|21433.8|0
1748437800000|2025-05-28 13:10:00|21470.2|21440.2|21472.8|21442.8|21479.3|21449.3|21466.4|21436.4|0
1748438100000|2025-05-28 13:15:00|21473.5|21443.5|21470.8|21440.8|21475.3|21445.3|21462.2|21432.2|0
1748438400000|2025-05-28 13:20:00|21471.5|21441.5|21458.5|21428.5|21472.2|21442.2|21454.7|21424.7|0
1748438700000|2025-05-28 13:25:00|21458.2|21428.2|21463.6|21433.6|21465.2|21435.2|21449.1|21419.1|0
1748439000000|2025-05-28 13:30:00|21464.5|21434.5|21484.9|21454.9|21485.5|21455.5|21451|21421|0
1748439300000|2025-05-28 13:35:00|21485.5|21455.5|21515.5|21485.5|21516.4|21486.4|21472.4|21442.4|0
1748439600000|2025-05-28 13:40:00|21516.9|21486.9|21502.1|21472.1|21523.5|21493.5|21497.9|21467.9|0
1748439900000|2025-05-28 13:45:00|21501.9|21471.9|21442.4|21412.4|21504.2|21474.2|21439.1|21409.1|0
1748440200000|2025-05-28 13:50:00|21443.7|21413.7|21452.5|21422.5|21465.3|21435.3|21430.5|21400.5|0
1748440500000|2025-05-28 13:55:00|21453.7|21423.7|21431.2|21401.2|21454.3|21424.3|21415.3|21385.3|0
1748440800000|2025-05-28 14:00:00|21428.2|21398.2|21440.5|21410.5|21447.7|21417.7|21426.1|21396.1|0
1748441100000|2025-05-28 14:05:00|21440.1|21410.1|21428.6|21398.6|21446.3|21416.3|21425.5|21395.5|0
1748441400000|2025-05-28 14:10:00|21427.4|21397.4|21433.9|21403.9|21439.9|21409.9|21418.1|21388.1|0
1748441700000|2025-05-28 14:15:00|21431.6|21401.6|21426.8|21396.8|21440.9|21410.9|21416.2|21386.2|0
1748442000000|2025-05-28 14:20:00|21427.7|21397.7|21429.8|21399.8|21434.3|21404.3|21401.6|21371.6|0
1748442300000|2025-05-28 14:25:00|21428|21398|21417.6|21387.6|21433.7|21403.7|21409.5|21379.5|0
1748442600000|2025-05-28 14:30:00|21415.9|21385.9|21416|21386|21422.3|21392.3|21402.9|21372.9|0
1748442900000|2025-05-28 14:35:00|21416.1|21386.1|21403.8|21373.8|21418.7|21388.7|21395.7|21365.7|0
1748443200000|2025-05-28 14:40:00|21403.7|21373.7|21407|21377|21423.4|21393.4|21399.7|21369.7|0
1748443500000|2025-05-28 14:45:00|21406.4|21376.4|21415.5|21385.5|21418.3|21388.3|21398.2|21368.2|0
1748443800000|2025-05-28 14:50:00|21416.2|21386.2|21399.1|21369.1|21418.3|21388.3|21397.6|21367.6|0
1748444100000|2025-05-28 14:55:00|21399.8|21369.8|21393.4|21363.4|21407.3|21377.3|21388.7|21358.7|0
1748444400000|2025-05-28 15:00:00|21393.7|21363.7|21428.5|21398.5|21430.1|21400.1|21389.9|21359.9|0
1748444700000|2025-05-28 15:05:00|21427.4|21397.4|21420|21390|21429.3|21399.3|21410.4|21380.4|0
1748445000000|2025-05-28 15:10:00|21418.2|21388.2|21399.5|21369.5|21419.1|21389.1|21399.5|21369.5|0
1748445300000|2025-05-28 15:15:00|21400.8|21370.8|21424.4|21394.4|21424.8|21394.8|21400.1|21370.1|0
1748445600000|2025-05-28 15:20:00|21425.6|21395.6|21425.7|21395.7|21437.7|21407.7|21420.8|21390.8|0
1748445900000|2025-05-28 15:25:00|21425|21395|21418.3|21388.3|21427.9|21397.9|21412.2|21382.2|0
1748446200000|2025-05-28 15:30:00|21418.6|21388.6|21413.2|21383.2|21428.9|21398.9|21411|21381|0
1748446500000|2025-05-28 15:35:00|21412.9|21382.9|21414.1|21384.1|21417.6|21387.6|21402.6|21372.6|0
1748446800000|2025-05-28 15:40:00|21415.3|21385.3|21412.9|21382.9|21423.7|21393.7|21409.2|21379.2|0
1748447100000|2025-05-28 15:45:00|21411.8|21381.8|21411.3|21381.3|21417.6|21387.6|21408.7|21378.7|0
1748447400000|2025-05-28 15:50:00|21410.3|21380.3|21417.5|21387.5|21423.8|21393.8|21410.2|21380.2|0
1748447700000|2025-05-28 15:55:00|21417.9|21387.9|21396.6|21366.6|21421.2|21391.2|21394.9|21364.9|0
1748448000000|2025-05-28 16:00:00|21397.5|21367.5|21423.2|21393.2|21424.4|21394.4|21397.5|21367.5|0
1748448300000|2025-05-28 16:05:00|21422.7|21392.7|21431.2|21401.2|21435|21405|21421.2|21391.2|0
1748448600000|2025-05-28 16:10:00|21430.5|21400.5|21427.2|21397.2|21430.5|21400.5|21419.2|21389.2|0
1748448900000|2025-05-28 16:15:00|21426.4|21396.4|21432.7|21402.7|21435.4|21405.4|21424.6|21394.6|0
1748449200000|2025-05-28 16:20:00|21433.1|21403.1|21423.2|21393.2|21435.8|21405.8|21420.1|21390.1|0
1748449500000|2025-05-28 16:25:00|21422.7|21392.7|21430.6|21400.6|21432.6|21402.6|21422.7|21392.7|0
1748449800000|2025-05-28 16:30:00|21430.3|21400.3|21426.3|21396.3|21435.1|21405.1|21424.6|21394.6|0
1748450100000|2025-05-28 16:35:00|21426.7|21396.7|21435.5|21405.5|21441.7|21411.7|21426.6|21396.6|0
1748450400000|2025-05-28 16:40:00|21435.6|21405.6|21429.8|21399.8|21436.7|21406.7|21428.6|21398.6|0
1748450700000|2025-05-28 16:45:00|21430.3|21400.3|21432|21402|21435.9|21405.9|21424|21394|0
1748451000000|2025-05-28 16:50:00|21431.7|21401.7|21418.5|21388.5|21434.3|21404.3|21413.7|21383.7|0
1748451300000|2025-05-28 16:55:00|21419|21389|21426|21396|21430.6|21400.6|21416.6|21386.6|0
1748451600000|2025-05-28 17:00:00|21425.5|21395.5|21437.4|21407.4|21439.1|21409.1|21419.6|21389.6|0
1748451900000|2025-05-28 17:05:00|21436.4|21406.4|21435.8|21405.8|21442.5|21412.5|21434.3|21404.3|0
1748452200000|2025-05-28 17:10:00|21435.4|21405.4|21435.2|21405.2|21446.7|21416.7|21435.2|21405.2|0
1748452500000|2025-05-28 17:15:00|21434.6|21404.6|21446.7|21416.7|21449.2|21419.2|21434.6|21404.6|0
1748452800000|2025-05-28 17:20:00|21446.8|21416.8|21440.7|21410.7|21450.7|21420.7|21438.4|21408.4|0
1748453100000|2025-05-28 17:25:00|21441.1|21411.1|21438.9|21408.9|21442.6|21412.6|21427.5|21397.5|0
1748453400000|2025-05-28 17:30:00|21440.8|21410.8|21432.5|21402.5|21441.8|21411.8|21428.9|21398.9|0
1748453700000|2025-05-28 17:35:00|21430.8|21400.8|21427.6|21397.6|21435.9|21405.9|21425.5|21395.5|0
1748454000000|2025-05-28 17:40:00|21427.7|21397.7|21427.1|21397.1|21431|21401|21419|21389|0
1748454300000|2025-05-28 17:45:00|21426.6|21396.6|21433.7|21403.7|21436.8|21406.8|21424.6|21394.6|0
1748454600000|2025-05-28 17:50:00|21433.2|21403.2|21432.2|21402.2|21433.8|21403.8|21425.8|21395.8|0
1748454900000|2025-05-28 17:55:00|21432.6|21402.6|21432.3|21402.3|21440.6|21410.6|21428.8|21398.8|0
1748455200000|2025-05-28 18:00:00|21431.6|21401.6|21450.3|21420.3|21452.7|21422.7|21431|21401|0
1748455500000|2025-05-28 18:05:00|21449.9|21419.9|21448.3|21418.3|21451.7|21421.7|21436.4|21406.4|0
1748455800000|2025-05-28 18:10:00|21448.2|21418.2|21456.6|21426.6|21463.1|21433.1|21448.2|21418.2|0
1748456100000|2025-05-28 18:15:00|21456.3|21426.3|21437.2|21407.2|21456.9|21426.9|21436.3|21406.3|0
1748456400000|2025-05-28 18:20:00|21437.8|21407.8|21446.3|21416.3|21446.6|21416.6|21432.2|21402.2|0
1748456700000|2025-05-28 18:25:00|21446.1|21416.1|21443.1|21413.1|21449|21419|21439.1|21409.1|0
1748457000000|2025-05-28 18:30:00|21442.1|21412.1|21443.4|21413.4|21450.4|21420.4|21440|21410|0
1748457300000|2025-05-28 18:35:00|21443|21413|21448.4|21418.4|21451.8|21421.8|21442.4|21412.4|0
1748457600000|2025-05-28 18:40:00|21448.2|21418.2|21446.3|21416.3|21454.2|21424.2|21445.8|21415.8|0
1748457900000|2025-05-28 18:45:00|21446.1|21416.1|21439.4|21409.4|21449.8|21419.8|21439.1|21409.1|0
1748458200000|2025-05-28 18:50:00|21441.5|21411.5|21394.2|21364.2|21443.8|21413.8|21365.8|21335.8|0
1748458500000|2025-05-28 18:55:00|21395|21365|21430.2|21400.2|21436.2|21406.2|21389|21359|0
1748458800000|2025-05-28 19:00:00|21427.2|21397.2|21446.4|21416.4|21446.4|21416.4|21420.4|21390.4|0
1748459100000|2025-05-28 19:05:00|21446.3|21416.3|21465.2|21435.2|21474|21444|21442.2|21412.2|0
1748459400000|2025-05-28 19:10:00|21464.6|21434.6|21444.7|21414.7|21473.1|21443.1|21423.1|21393.1|0
1748459700000|2025-05-28 19:15:00|21445.2|21415.2|21427.9|21397.9|21450.5|21420.5|21416.6|21386.6|0
1748460000000|2025-05-28 19:20:00|21426.8|21396.8|21421.7|21391.7|21433.6|21403.6|21417.7|21387.7|0
1748460300000|2025-05-28 19:25:00|21422.3|21392.3|21417.5|21387.5|21426.7|21396.7|21410.3|21380.3|0
1748460600000|2025-05-28 19:30:00|21416|21386|21414.4|21384.4|21421.4|21391.4|21406.4|21376.4|0
1748460900000|2025-05-28 19:35:00|21414.6|21384.6|21386|21356|21414.6|21384.6|21382.7|21352.7|0
1748461200000|2025-05-28 19:40:00|21385.9|21355.9|21379.4|21349.4|21393.7|21363.7|21368.4|21338.4|0
1748461500000|2025-05-28 19:45:00|21380.4|21350.4|21379.4|21349.4|21396.6|21366.6|21368.7|21338.7|0
1748461800000|2025-05-28 19:50:00|21366.7|21336.7|21333.5|21303.5|21371.3|21341.3|21309.3|21279.3|0
1748462100000|2025-05-28 19:55:00|21322.9|21292.9|21329.3|21299.3|21348.6|21318.6|21313.3|21283.3|0
1748462400000|2025-05-28 20:00:00|21332.3|21302.3|21326|21296|21332.3|21302.3|21293.2|21263.2|0
1748462700000|2025-05-28 20:05:00|21324.5|21294.5|21352.2|21322.2|21354.8|21324.8|21322.7|21292.7|0
1748463000000|2025-05-28 20:10:00|21350|21320|21340.5|21310.5|21352|21322|21332|21302|0
1748463300000|2025-05-28 20:15:00|21338.2|21308.2|21353.2|21323.2|21362.5|21332.5|21338.2|21308.2|0
1748463600000|2025-05-28 20:20:00|21351.7|21321.7|21397.2|21367.2|21426|21396|21306.7|21276.7|0
1748463900000|2025-05-28 20:25:00|21396.5|21366.5|21408.5|21378.5|21426.5|21396.5|21394.7|21364.7|0
1748464200000|2025-05-28 20:30:00|21409.2|21379.2|21416.5|21386.5|21421.2|21391.2|21399.5|21369.5|0
1748464500000|2025-05-28 20:35:00|21418.2|21388.2|21434.7|21404.7|21452.7|21422.7|21416.5|21386.5|0
1748464800000|2025-05-28 20:40:00|21434|21404|21459|21429|21460.7|21430.7|21434|21404|0
1748465100000|2025-05-28 20:45:00|21459.5|21429.5|21462.7|21432.7|21463.2|21433.2|21447.2|21417.2|0
1748465400000|2025-05-28 20:50:00|21462|21432|21465.2|21435.2|21469.5|21439.5|21454.2|21424.2|0
1748465700000|2025-05-28 20:55:00|21465|21435|21484|21454|21489|21459|21461|21431|0
1748466000000|2025-05-28 21:00:00|21484.4|21454.4|21481.8|21451.8|21493.2|21463.2|21480.7|21450.7|0
1748466300000|2025-05-28 21:05:00|21484.5|21454.5|21470|21440|21488.1|21458.1|21468.3|21438.3|0
1748466600000|2025-05-28 21:10:00|21470.1|21440.1|21471.8|21441.8|21474.7|21444.7|21469.4|21439.4|0
1748466900000|2025-05-28 21:15:00|21472|21442|21457.9|21427.9|21472|21442|21456.9|21426.9|0
1748467200000|2025-05-28 21:20:00|21458|21428|21452.9|21422.9|21459.2|21429.2|21450.7|21420.7|0
1748467500000|2025-05-28 21:25:00|21453.1|21423.1|21443.9|21413.9|21457.7|21427.7|21441.5|21411.5|0
1748467800000|2025-05-28 21:30:00|21444|21414|21443.8|21413.8|21450.6|21420.6|21440.7|21410.7|0
1748468100000|2025-05-28 21:35:00|21444.1|21414.1|21448.1|21418.1|21451.5|21421.5|21444.1|21414.1|0
1748468400000|2025-05-28 21:40:00|21448.2|21418.2|21446.7|21416.7|21451.5|21421.5|21439.9|21409.9|0
1748468700000|2025-05-28 21:45:00|21447.6|21417.6|21459|21429|21459.4|21429.4|21447.6|21417.6|0
1748469000000|2025-05-28 21:50:00|21458.9|21428.9|21468.5|21438.5|21474.3|21444.3|21458.9|21428.9|0
1748469300000|2025-05-28 21:55:00|21468.6|21438.6|21465.7|21435.7|21468.6|21438.6|21460.9|21430.9|0
1748469600000|2025-05-28 22:00:00|21470.6|21440.6|21467.8|21437.8|21477.3|21447.3|21451.8|21421.8|0
1748469900000|2025-05-28 22:05:00|21467.7|21437.7|21479.4|21449.4|21482.9|21452.9|21457.3|21427.3|0
1748470200000|2025-05-28 22:10:00|21479.6|21449.6|21479.3|21449.3|21485.8|21455.8|21473.2|21443.2|0
1748470500000|2025-05-28 22:15:00|21479|21449|21480.1|21450.1|21484.7|21454.7|21475.1|21445.1|0
1748470800000|2025-05-28 22:20:00|21480.2|21450.2|21476.4|21446.4|21481.9|21451.9|21472.2|21442.2|0
1748471100000|2025-05-28 22:25:00|21476.8|21446.8|21476|21446|21478.8|21448.8|21467|21437|0
1748471400000|2025-05-28 22:30:00|21476.1|21446.1|21476.1|21446.1|21478.5|21448.5|21470.6|21440.6|0
1748471700000|2025-05-28 22:35:00|21477|21447|21500|21470|21503.4|21473.4|21475|21445|0
1748472000000|2025-05-28 22:40:00|21501.1|21471.1|21500.9|21470.9|21507.9|21477.9|21499.6|21469.6|0
1748472300000|2025-05-28 22:45:00|21501.6|21471.6|21521|21491|21521.3|21491.3|21501.1|21471.1|0
1748472600000|2025-05-28 22:50:00|21520.3|21490.3|21546|21516|21549.8|21519.8|21520.3|21490.3|0
1748472900000|2025-05-28 22:55:00|21545.4|21515.4|21549.3|21519.3|21558.2|21528.2|21545|21515|0
1748473200000|2025-05-28 23:00:00|21553.2|21523.2|21604.6|21574.6|21607.6|21577.6|21553.2|21523.2|0
1748473500000|2025-05-28 23:05:00|21603.7|21573.7|21638.7|21608.7|21656.2|21626.2|21600.9|21570.9|0
1748473800000|2025-05-28 23:10:00|21640.1|21610.1|21700.4|21670.4|21704.3|21674.3|21640.1|21610.1|0
1748474100000|2025-05-28 23:15:00|21697.4|21667.4|21708.6|21678.6|21737|21707|21690.5|21660.5|0
1748474400000|2025-05-28 23:20:00|21709.7|21679.7|21697.2|21667.2|21723.3|21693.3|21683.5|21653.5|0
1748474700000|2025-05-28 23:25:00|21697.5|21667.5|21674.2|21644.2|21698.5|21668.5|21669|21639|0
1748475000000|2025-05-28 23:30:00|21674.3|21644.3|21691.3|21661.3|21700.1|21670.1|21668.8|21638.8|0
1748475300000|2025-05-28 23:35:00|21690.4|21660.4|21713.3|21683.3|21720.9|21690.9|21687.7|21657.7|0
1748475600000|2025-05-28 23:40:00|21713.7|21683.7|21714.6|21684.6|21734.6|21704.6|21697.4|21667.4|0
1748475900000|2025-05-28 23:45:00|21713.5|21683.5|21702|21672|21719.9|21689.9|21690.1|21660.1|0
1748476200000|2025-05-28 23:50:00|21700.4|21670.4|21708.7|21678.7|21710.1|21680.1|21690.2|21660.2|0
1748476500000|2025-05-28 23:55:00|21709.3|21679.3|21726.6|21696.6|21733.6|21703.6|21708.4|21678.4|0
1748476800000|2025-05-29 00:00:00|21728.9|21698.9|21708.6|21678.6|21730.8|21700.8|21697.6|21667.6|0
1748477100000|2025-05-29 00:05:00|21708.1|21678.1|21694.9|21664.9|21711.2|21681.2|21681.3|21651.3|0
1748477400000|2025-05-29 00:10:00|21694.7|21664.7|21686.9|21656.9|21701.2|21671.2|21672.8|21642.8|0
1748477700000|2025-05-29 00:15:00|21686.2|21656.2|21707.2|21677.2|21722.1|21692.1|21675.7|21645.7|0
1748478000000|2025-05-29 00:20:00|21706|21676|21713.2|21683.2|21721.9|21691.9|21696.2|21666.2|0
1748478300000|2025-05-29 00:25:00|21712.3|21682.3|21705.9|21675.9|21714.5|21684.5|21696.9|21666.9|0
1748478600000|2025-05-29 00:30:00|21705.4|21675.4|21715.1|21685.1|21718|21688|21702|21672|0
1748478900000|2025-05-29 00:35:00|21715|21685|21717|21687|21723.5|21693.5|21712|21682|0
1748479200000|2025-05-29 00:40:00|21717.8|21687.8|21729.4|21699.4|21735.9|21705.9|21717|21687|0
1748479500000|2025-05-29 00:45:00|21729.7|21699.7|21766|21736|21773|21743|21726.2|21696.2|0
1748479800000|2025-05-29 00:50:00|21764.9|21734.9|21779.7|21749.7|21779.7|21749.7|21761.1|21731.1|0
1748480100000|2025-05-29 00:55:00|21781.9|21751.9|21782.8|21752.8|21794.2|21764.2|21774.2|21744.2|0
1748480400000|2025-05-29 01:00:00|21784.6|21754.6|21758.6|21728.6|21784.6|21754.6|21754.5|21724.5|0
1748480700000|2025-05-29 01:05:00|21759.4|21729.4|21746|21716|21771|21741|21742.9|21712.9|0
1748481000000|2025-05-29 01:10:00|21746.1|21716.1|21736.6|21706.6|21747.3|21717.3|21734.3|21704.3|0
1748481300000|2025-05-29 01:15:00|21737.2|21707.2|21731.1|21701.1|21739.9|21709.9|21717.8|21687.8|0
1748481600000|2025-05-29 01:20:00|21731.2|21701.2|21728.9|21698.9|21738.2|21708.2|21724.4|21694.4|0
1748481900000|2025-05-29 01:25:00|21729.2|21699.2|21737.1|21707.1|21737.7|21707.7|21715.3|21685.3|0
1748482200000|2025-05-29 01:30:00|21739.1|21709.1|21738.4|21708.4|21739.1|21709.1|21726.8|21696.8|0
1748482500000|2025-05-29 01:35:00|21738.9|21708.9|21728.6|21698.6|21740|21710|21723.3|21693.3|0
1748482800000|2025-05-29 01:40:00|21728.7|21698.7|21743.4|21713.4|21743.9|21713.9|21727.3|21697.3|0
1748483100000|2025-05-29 01:45:00|21742.9|21712.9|21733.4|21703.4|21743.5|21713.5|21728.4|21698.4|0
1748483400000|2025-05-29 01:50:00|21733.3|21703.3|21755.8|21725.8|21756.6|21726.6|21732.4|21702.4|0
1748483700000|2025-05-29 01:55:00|21754.2|21724.2|21756.7|21726.7|21758.4|21728.4|21753.1|21723.1|0
1748484000000|2025-05-29 02:00:00|21756.4|21726.4|21751.6|21721.6|21757.5|21727.5|21748.5|21718.5|0
1748484300000|2025-05-29 02:05:00|21753.1|21723.1|21749.9|21719.9|21754.8|21724.8|21744.4|21714.4|0
1748484600000|2025-05-29 02:10:00|21749.3|21719.3|21750.8|21720.8|21754.7|21724.7|21747.1|21717.1|0
1748484900000|2025-05-29 02:15:00|21750.7|21720.7|21756.3|21726.3|21756.6|21726.6|21746.1|21716.1|0
1748485200000|2025-05-29 02:20:00|21756|21726|21753.4|21723.4|21775.9|21745.9|21753.4|21723.4|0
1748485500000|2025-05-29 02:25:00|21752.4|21722.4|21760|21730|21771.3|21741.3|21752.4|21722.4|0
1748485800000|2025-05-29 02:30:00|21759.9|21729.9|21765.8|21735.8|21770|21740|21754.1|21724.1|0
1748486100000|2025-05-29 02:35:00|21765.6|21735.6|21760.8|21730.8|21772.9|21742.9|21759.2|21729.2|0
1748486400000|2025-05-29 02:40:00|21760.7|21730.7|21782.8|21752.8|21783.4|21753.4|21760.7|21730.7|0
1748486700000|2025-05-29 02:45:00|21783.9|21753.9|21765.2|21735.2|21785.3|21755.3|21765.2|21735.2|0
1748487000000|2025-05-29 02:50:00|21765.1|21735.1|21766.2|21736.2|21780.1|21750.1|21761.7|21731.7|0
1748487300000|2025-05-29 02:55:00|21766.1|21736.1|21752.6|21722.6|21766.2|21736.2|21751.7|21721.7|0
1748487600000|2025-05-29 03:00:00|21752.1|21722.1|21752.4|21722.4|21758.9|21728.9|21748.7|21718.7|0
1748487900000|2025-05-29 03:05:00|21751.7|21721.7|21749.8|21719.8|21755.1|21725.1|21746.1|21716.1|0
1748488200000|2025-05-29 03:10:00|21749.7|21719.7|21772.2|21742.2|21772.7|21742.7|21749.7|21719.7|0
1748488500000|2025-05-29 03:15:00|21773|21743|21769|21739|21775.7|21745.7|21763.1|21733.1|0
1748488800000|2025-05-29 03:20:00|21769.4|21739.4|21756.8|21726.8|21770.3|21740.3|21756.3|21726.3|0
1748489100000|2025-05-29 03:25:00|21756.6|21726.6|21759|21729|21760.9|21730.9|21750.9|21720.9|0
1748489400000|2025-05-29 03:30:00|21759.6|21729.6|21756.3|21726.3|21762.1|21732.1|21747.9|21717.9|0
1748489700000|2025-05-29 03:35:00|21756.1|21726.1|21754.6|21724.6|21766.2|21736.2|21753.5|21723.5|0
1748490000000|2025-05-29 03:40:00|21753.4|21723.4|21748.1|21718.1|21757.8|21727.8|21745.5|21715.5|0
1748490300000|2025-05-29 03:45:00|21748.4|21718.4|21747.2|21717.2|21752.7|21722.7|21743.3|21713.3|0
1748490600000|2025-05-29 03:50:00|21747.5|21717.5|21747.2|21717.2|21750|21720|21745.1|21715.1|0
1748490900000|2025-05-29 03:55:00|21748|21718|21744.6|21714.6|21748.8|21718.8|21743.7|21713.7|0
1748491200000|2025-05-29 04:00:00|21745.8|21715.8|21756.3|21726.3|21757.8|21727.8|21745.6|21715.6|0
1748491500000|2025-05-29 04:05:00|21755.1|21725.1|21758.6|21728.6|21758.9|21728.9|21753|21723|0
1748491800000|2025-05-29 04:10:00|21758.8|21728.8|21760.3|21730.3|21761.3|21731.3|21756.7|21726.7|0
1748492100000|2025-05-29 04:15:00|21760.2|21730.2|21751.5|21721.5|21761.9|21731.9|21748.1|21718.1|0
1748492400000|2025-05-29 04:20:00|21751.6|21721.6|21750.3|21720.3|21754.5|21724.5|21747.4|21717.4|0
1748492700000|2025-05-29 04:25:00|21750.2|21720.2|21748.5|21718.5|21751.5|21721.5|21740.7|21710.7|0
1748493000000|2025-05-29 04:30:00|21749.2|21719.2|21740.9|21710.9|21755.3|21725.3|21740.4|21710.4|0
1748493300000|2025-05-29 04:35:00|21741.2|21711.2|21747.8|21717.8|21750.2|21720.2|21738.3|21708.3|0
1748493600000|2025-05-29 04:40:00|21748.1|21718.1|21758.9|21728.9|21761.5|21731.5|21747.4|21717.4|0
1748493900000|2025-05-29 04:45:00|21758.8|21728.8|21760.6|21730.6|21763.1|21733.1|21756.9|21726.9|0
1748494200000|2025-05-29 04:50:00|21760.2|21730.2|21764.7|21734.7|21765.7|21735.7|21759.5|21729.5|0
1748494500000|2025-05-29 04:55:00|21764.9|21734.9|21757.8|21727.8|21767.8|21737.8|21754.6|21724.6|0
1748494800000|2025-05-29 05:00:00|21758.4|21728.4|21761.4|21731.4|21762.1|21732.1|21754.2|21724.2|0
1748495100000|2025-05-29 05:05:00|21761.6|21731.6|21760.9|21730.9|21762.1|21732.1|21753.2|21723.2|0
1748495400000|2025-05-29 05:10:00|21760.8|21730.8|21758.4|21728.4|21762.3|21732.3|21755.5|21725.5|0
1748495700000|2025-05-29 05:15:00|21759.3|21729.3|21775.3|21745.3|21776.8|21746.8|21759|21729|0
1748496000000|2025-05-29 05:20:00|21775.5|21745.5|21769.9|21739.9|21776.6|21746.6|21768.6|21738.6|0
1748496300000|2025-05-29 05:25:00|21770.1|21740.1|21767.1|21737.1|21771.8|21741.8|21766|21736|0
1748496600000|2025-05-29 05:30:00|21766.7|21736.7|21766.8|21736.8|21771.5|21741.5|21764.7|21734.7|0
1748496900000|2025-05-29 05:35:00|21767.2|21737.2|21772.2|21742.2|21772.2|21742.2|21765.2|21735.2|0
1748497200000|2025-05-29 05:40:00|21772|21742|21771.8|21741.8|21781|21751|21765.1|21735.1|0
1748497500000|2025-05-29 05:45:00|21772.1|21742.1|21783.5|21753.5|21784.5|21754.5|21769.4|21739.4|0
1748497800000|2025-05-29 05:50:00|21783.7|21753.7|21779|21749|21786.6|21756.6|21779|21749|0
1748498100000|2025-05-29 05:55:00|21778.7|21748.7|21767.9|21737.9|21778.7|21748.7|21763.1|21733.1|0
1748498400000|2025-05-29 06:00:00|21767.7|21737.7|21760.2|21730.2|21768.5|21738.5|21758.4|21728.4|0
1748498700000|2025-05-29 06:05:00|21759.4|21729.4|21751.6|21721.6|21762|21732|21751.6|21721.6|0
1748499000000|2025-05-29 06:10:00|21750.3|21720.3|21743|21713|21751.5|21721.5|21741|21711|0
1748499300000|2025-05-29 06:15:00|21743.1|21713.1|21736.9|21706.9|21744.3|21714.3|21730.4|21700.4|0
1748499600000|2025-05-29 06:20:00|21736.4|21706.4|21748.2|21718.2|21750.5|21720.5|21734.8|21704.8|0
1748499900000|2025-05-29 06:25:00|21748.5|21718.5|21746.7|21716.7|21751.5|21721.5|21743.6|21713.6|0
1748500200000|2025-05-29 06:30:00|21747.1|21717.1|21750.7|21720.7|21751.1|21721.1|21739.6|21709.6|0
1748500500000|2025-05-29 06:35:00|21751.2|21721.2|21744.4|21714.4|21753|21723|21739.2|21709.2|0
1748500800000|2025-05-29 06:40:00|21744.5|21714.5|21734.3|21704.3|21747.3|21717.3|21731.5|21701.5|0
1748501100000|2025-05-29 06:45:00|21734.1|21704.1|21734.5|21704.5|21741.8|21711.8|21733.9|21703.9|0
1748501400000|2025-05-29 06:50:00|21734.9|21704.9|21739.3|21709.3|21748.3|21718.3|21729.3|21699.3|0
1748501700000|2025-05-29 06:55:00|21739.1|21709.1|21734|21704|21743|21713|21729.5|21699.5|0
1748502000000|2025-05-29 07:00:00|21733|21703|21722.5|21692.5|21737.2|21707.2|21709.1|21679.1|0
1748502300000|2025-05-29 07:05:00|21723.5|21693.5|21734.4|21704.4|21734.6|21704.6|21716.5|21686.5|0
1748502600000|2025-05-29 07:10:00|21733|21703|21730.7|21700.7|21738|21708|21728.3|21698.3|0
1748502900000|2025-05-29 07:15:00|21730.1|21700.1|21725.9|21695.9|21731.4|21701.4|21718.8|21688.8|0
1748503200000|2025-05-29 07:20:00|21725.6|21695.6|21739.5|21709.5|21740.3|21710.3|21722.1|21692.1|0
1748503500000|2025-05-29 07:25:00|21739.3|21709.3|21755.5|21725.5|21756.2|21726.2|21736.3|21706.3|0
1748503800000|2025-05-29 07:30:00|21755|21725|21758.2|21728.2|21760.1|21730.1|21742.6|21712.6|0
1748504100000|2025-05-29 07:35:00|21758.5|21728.5|21763.6|21733.6|21765.8|21735.8|21752.9|21722.9|0
1748504400000|2025-05-29 07:40:00|21763.5|21733.5|21776.4|21746.4|21778.8|21748.8|21763.5|21733.5|0
1748504700000|2025-05-29 07:45:00|21775.7|21745.7|21773.8|21743.8|21777|21747|21768.5|21738.5|0
1748505000000|2025-05-29 07:50:00|21773.5|21743.5|21785.9|21755.9|21786.3|21756.3|21770.8|21740.8|0
1748505300000|2025-05-29 07:55:00|21785.8|21755.8|21810.2|21780.2|21810.2|21780.2|21782.9|21752.9|0
1748505600000|2025-05-29 08:00:00|21814.2|21784.2|21793.3|21763.3|21819.4|21789.4|21786.8|21756.8|0
1748505900000|2025-05-29 08:05:00|21794.3|21764.3|21787.7|21757.7|21808.8|21778.8|21786.8|21756.8|0
1748506200000|2025-05-29 08:10:00|21787.4|21757.4|21784.3|21754.3|21791.2|21761.2|21781.5|21751.5|0
1748506500000|2025-05-29 08:15:00|21784.9|21754.9|21776.9|21746.9|21789.7|21759.7|21775.9|21745.9|0
1748506800000|2025-05-29 08:20:00|21777.3|21747.3|21780.4|21750.4|21786.1|21756.1|21777.3|21747.3|0
1748507100000|2025-05-29 08:25:00|21779.6|21749.6|21754.3|21724.3|21781.2|21751.2|21748.9|21718.9|0
1748507400000|2025-05-29 08:30:00|21750.9|21720.9|21740.2|21710.2|21753.5|21723.5|21737.4|21707.4|0
1748507700000|2025-05-29 08:35:00|21740.3|21710.3|21747.5|21717.5|21751.2|21721.2|21737.8|21707.8|0
1748508000000|2025-05-29 08:40:00|21748.2|21718.2|21748|21718|21754.8|21724.8|21743.6|21713.6|0
1748508300000|2025-05-29 08:45:00|21748.1|21718.1|21745|21715|21752.8|21722.8|21740.4|21710.4|0
1748508600000|2025-05-29 08:50:00|21745.1|21715.1|21753.1|21723.1|21755.4|21725.4|21743.1|21713.1|0
1748508900000|2025-05-29 08:55:00|21753.2|21723.2|21745.8|21715.8|21754.9|21724.9|21742.8|21712.8|0
1748509200000|2025-05-29 09:00:00|21745.3|21715.3|21753.1|21723.1|21753.1|21723.1|21737.6|21707.6|0
1748509500000|2025-05-29 09:05:00|21753|21723|21764.1|21734.1|21766.5|21736.5|21750.6|21720.6|0
1748509800000|2025-05-29 09:10:00|21763.5|21733.5|21765.5|21735.5|21773.2|21743.2|21761.4|21731.4|0
1748510100000|2025-05-29 09:15:00|21765.9|21735.9|21755.7|21725.7|21767.2|21737.2|21744.7|21714.7|0
1748510400000|2025-05-29 09:20:00|21753.4|21723.4|21758.6|21728.6|21761|21731|21745.6|21715.6|0
1748510700000|2025-05-29 09:25:00|21758.9|21728.9|21753.3|21723.3|21761.5|21731.5|21750.6|21720.6|0
1748511000000|2025-05-29 09:30:00|21754.3|21724.3|21756.6|21726.6|21772.2|21742.2|21747.4|21717.4|0
1748511300000|2025-05-29 09:35:00|21756.8|21726.8|21759.3|21729.3|21763|21733|21752.3|21722.3|0
1748511600000|2025-05-29 09:40:00|21759.8|21729.8|21765.3|21735.3|21777.5|21747.5|21759.8|21729.8|0
1748511900000|2025-05-29 09:45:00|21765.4|21735.4|21778.3|21748.3|21779.9|21749.9|21761|21731|0
1748512200000|2025-05-29 09:50:00|21778.4|21748.4|21768.4|21738.4|21778.4|21748.4|21763.1|21733.1|0
1748512500000|2025-05-29 09:55:00|21767.6|21737.6|21748.1|21718.1|21771.5|21741.5|21746.5|21716.5|0
1748512800000|2025-05-29 10:00:00|21748.4|21718.4|21719.4|21689.4|21749.3|21719.3|21719.4|21689.4|0
1748513100000|2025-05-29 10:05:00|21720.4|21690.4|21720.9|21690.9|21730.9|21700.9|21711|21681|0
1748513400000|2025-05-29 10:10:00|21721.5|21691.5|21713.5|21683.5|21733.5|21703.5|21713.5|21683.5|0
1748513700000|2025-05-29 10:15:00|21713|21683|21702|21672|21716.4|21686.4|21693.5|21663.5|0
1748514000000|2025-05-29 10:20:00|21703.3|21673.3|21693.7|21663.7|21707.5|21677.5|21689.7|21659.7|0
1748514300000|2025-05-29 10:25:00|21693.2|21663.2|21695.9|21665.9|21704|21674|21692.5|21662.5|0
1748514600000|2025-05-29 10:30:00|21694.8|21664.8|21712.1|21682.1|21714.6|21684.6|21693|21663|0
1748514900000|2025-05-29 10:35:00|21713.5|21683.5|21700.2|21670.2|21713.8|21683.8|21695.2|21665.2|0
1748515200000|2025-05-29 10:40:00|21699.6|21669.6|21697.7|21667.7|21705.2|21675.2|21696.8|21666.8|0
1748515500000|2025-05-29 10:45:00|21696.7|21666.7|21692.7|21662.7|21701.7|21671.7|21683.4|21653.4|0
1748515800000|2025-05-29 10:50:00|21692.6|21662.6|21676.2|21646.2|21699.4|21669.4|21674.7|21644.7|0
1748516100000|2025-05-29 10:55:00|21675.6|21645.6|21696.3|21666.3|21698.5|21668.5|21673|21643|0
1748516400000|2025-05-29 11:00:00|21696.5|21666.5|21690.3|21660.3|21701.9|21671.9|21687.3|21657.3|0
1748516700000|2025-05-29 11:05:00|21689.5|21659.5|21688.1|21658.1|21698.5|21668.5|21682.2|21652.2|0
1748517000000|2025-05-29 11:10:00|21687.1|21657.1|21690.2|21660.2|21693.3|21663.3|21680.6|21650.6|0
1748517300000|2025-05-29 11:15:00|21691.3|21661.3|21693.1|21663.1|21695.9|21665.9|21690|21660|0
1748517600000|2025-05-29 11:20:00|21692.8|21662.8|21662.9|21632.9|21695.3|21665.3|21660.7|21630.7|0
1748517900000|2025-05-29 11:25:00|21663|21633|21646.6|21616.6|21664.3|21634.3|21640.1|21610.1|0
1748518200000|2025-05-29 11:30:00|21647.2|21617.2|21651.8|21621.8|21660|21630|21634.9|21604.9|0
1748518500000|2025-05-29 11:35:00|21651.7|21621.7|21640.9|21610.9|21665.7|21635.7|21640.9|21610.9|0
1748518800000|2025-05-29 11:40:00|21640.7|21610.7|21662.8|21632.8|21664.3|21634.3|21640.1|21610.1|0
1748519100000|2025-05-29 11:45:00|21661.1|21631.1|21643.8|21613.8|21663.7|21633.7|21640.8|21610.8|0
1748519400000|2025-05-29 11:50:00|21642.9|21612.9|21617.9|21587.9|21644.5|21614.5|21611.7|21581.7|0
1748519700000|2025-05-29 11:55:00|21618.3|21588.3|21617.3|21587.3|21626.8|21596.8|21612.5|21582.5|0
1748520000000|2025-05-29 12:00:00|21613.4|21583.4|21622.8|21592.8|21635.8|21605.8|21606.4|21576.4|0
1748520300000|2025-05-29 12:05:00|21624.4|21594.4|21602.3|21572.3|21641.6|21611.6|21596.5|21566.5|0
1748520600000|2025-05-29 12:10:00|21600|21570|21609.9|21579.9|21611.9|21581.9|21582|21552|0
1748520900000|2025-05-29 12:15:00|21609.8|21579.8|21603.4|21573.4|21613.9|21583.9|21598.2|21568.2|0
1748521200000|2025-05-29 12:20:00|21603.6|21573.6|21610|21580|21611.9|21581.9|21588.8|21558.8|0
1748521500000|2025-05-29 12:25:00|21609.8|21579.8|21620.5|21590.5|21628|21598|21609.3|21579.3|0
1748521800000|2025-05-29 12:30:00|21620.4|21590.4|21647.2|21617.2|21648|21618|21616.2|21586.2|0
1748522100000|2025-05-29 12:35:00|21646.6|21616.6|21604.6|21574.6|21648.6|21618.6|21604.1|21574.1|0
1748522400000|2025-05-29 12:40:00|21603.8|21573.8|21601.6|21571.6|21610|21580|21590.8|21560.8|0
1748522700000|2025-05-29 12:45:00|21604.3|21574.3|21612.9|21582.9|21621.8|21591.8|21602.2|21572.2|0
1748523000000|2025-05-29 12:50:00|21611.6|21581.6|21623|21593|21629.1|21599.1|21603.5|21573.5|0
1748523300000|2025-05-29 12:55:00|21623.9|21593.9|21607.6|21577.6|21627.1|21597.1|21602.7|21572.7|0
1748523600000|2025-05-29 13:00:00|21608.6|21578.6|21615.7|21585.7|21628.4|21598.4|21602|21572|0
1748523900000|2025-05-29 13:05:00|21614.9|21584.9|21621.8|21591.8|21631.9|21601.9|21613.2|21583.2|0
1748524200000|2025-05-29 13:10:00|21620.6|21590.6|21632.4|21602.4|21633.8|21603.8|21611|21581|0
1748524500000|2025-05-29 13:15:00|21631|21601|21643.6|21613.6|21645.4|21615.4|21631|21601|0
1748524800000|2025-05-29 13:20:00|21644.8|21614.8|21643.9|21613.9|21655|21625|21639.4|21609.4|0
1748525100000|2025-05-29 13:25:00|21638.4|21608.4|21635.9|21605.9|21643.2|21613.2|21625.4|21595.4|0
1748525400000|2025-05-29 13:30:00|21637.6|21607.6|21570.5|21540.5|21639.2|21609.2|21539.8|21509.8|0
1748525700000|2025-05-29 13:35:00|21573.1|21543.1|21524.5|21494.5|21573.5|21543.5|21523.9|21493.9|0
1748526000000|2025-05-29 13:40:00|21522.5|21492.5|21489.1|21459.1|21539.4|21509.4|21484.4|21454.4|0
1748526300000|2025-05-29 13:45:00|21486.6|21456.6|21453.6|21423.6|21499|21469|21450|21420|0
1748526600000|2025-05-29 13:50:00|21450.3|21420.3|21508.6|21478.6|21512.7|21482.7|21448.6|21418.6|0
1748526900000|2025-05-29 13:55:00|21506.7|21476.7|21481.1|21451.1|21519.7|21489.7|21463.9|21433.9|0
1748527200000|2025-05-29 14:00:00|21480|21450|21451.8|21421.8|21497.3|21467.3|21451.8|21421.8|0
1748527500000|2025-05-29 14:05:00|21443.4|21413.4|21378.6|21348.6|21445.8|21415.8|21372.1|21342.1|0
1748527800000|2025-05-29 14:10:00|21379.6|21349.6|21403.1|21373.1|21403.1|21373.1|21360.2|21330.2|0
1748528100000|2025-05-29 14:15:00|21400|21370|21371.6|21341.6|21412.9|21382.9|21351.6|21321.6|0
1748528400000|2025-05-29 14:20:00|21370.3|21340.3|21374.3|21344.3|21385.4|21355.4|21345.2|21315.2|0
1748528700000|2025-05-29 14:25:00|21372|21342|21420.6|21390.6|21426.5|21396.5|21370.5|21340.5|0
1748529000000|2025-05-29 14:30:00|21416.1|21386.1|21394.8|21364.8|21436.5|21406.5|21394|21364|0
1748529300000|2025-05-29 14:35:00|21395.6|21365.6|21425.9|21395.9|21437.5|21407.5|21395.6|21365.6|0
1748529600000|2025-05-29 14:40:00|21424.2|21394.2|21418|21388|21424.7|21394.7|21395.7|21365.7|0
1748529900000|2025-05-29 14:45:00|21418.5|21388.5|21439.9|21409.9|21445.2|21415.2|21411.9|21381.9|0
1748530200000|2025-05-29 14:50:00|21440.3|21410.3|21459.6|21429.6|21469.9|21439.9|21430|21400|0
1748530500000|2025-05-29 14:55:00|21459.2|21429.2|21478.8|21448.8|21484.7|21454.7|21455.6|21425.6|0
1748530800000|2025-05-29 15:00:00|21478|21448|21455.3|21425.3|21479.9|21449.9|21439.5|21409.5|0
1748531100000|2025-05-29 15:05:00|21453.4|21423.4|21445.5|21415.5|21466.8|21436.8|21435.5|21405.5|0
1748531400000|2025-05-29 15:10:00|21447.3|21417.3|21424.5|21394.5|21470.3|21440.3|21423.2|21393.2|0
1748531700000|2025-05-29 15:15:00|21423.4|21393.4|21422.1|21392.1|21442.2|21412.2|21422.1|21392.1|0
1748532000000|2025-05-29 15:20:00|21423.7|21393.7|21448|21418|21450.5|21420.5|21420.8|21390.8|0
1748532300000|2025-05-29 15:25:00|21446.7|21416.7|21465|21435|21472.6|21442.6|21446.1|21416.1|0
1748532600000|2025-05-29 15:30:00|21463.2|21433.2|21405.7|21375.7|21467.8|21437.8|21388.7|21358.7|0
1748532900000|2025-05-29 15:35:00|21405.4|21375.4|21402.4|21372.4|21422.3|21392.3|21395.4|21365.4|0
1748533200000|2025-05-29 15:40:00|21403.4|21373.4|21407.5|21377.5|21416.7|21386.7|21393.8|21363.8|0
1748533500000|2025-05-29 15:45:00|21405.8|21375.8|21388|21358|21417.2|21387.2|21386.8|21356.8|0
1748533800000|2025-05-29 15:50:00|21389.5|21359.5|21407.3|21377.3|21423.9|21393.9|21386.5|21356.5|0
1748534100000|2025-05-29 15:55:00|21406.4|21376.4|21313.7|21283.7|21408.7|21378.7|21292.2|21262.2|0
1748534400000|2025-05-29 16:00:00|21313.8|21283.8|21318.5|21288.5|21329.6|21299.6|21270.2|21240.2|0
1748534700000|2025-05-29 16:05:00|21317.5|21287.5|21333.4|21303.4|21338.6|21308.6|21317.1|21287.1|0
1748535000000|2025-05-29 16:10:00|21330.7|21300.7|21371.4|21341.4|21372.8|21342.8|21330.2|21300.2|0
1748535300000|2025-05-29 16:15:00|21372.3|21342.3|21387.4|21357.4|21393.7|21363.7|21372.3|21342.3|0
1748535600000|2025-05-29 16:20:00|21388.1|21358.1|21387.6|21357.6|21397.3|21367.3|21373.1|21343.1|0
1748535900000|2025-05-29 16:25:00|21387.8|21357.8|21387.9|21357.9|21399.5|21369.5|21377.5|21347.5|0
1748536200000|2025-05-29 16:30:00|21386.4|21356.4|21397.7|21367.7|21405.6|21375.6|21386.4|21356.4|0
1748536500000|2025-05-29 16:35:00|21395.5|21365.5|21400.9|21370.9|21413.9|21383.9|21390.4|21360.4|0
1748536800000|2025-05-29 16:40:00|21400.4|21370.4|21411.3|21381.3|21417|21387|21399.1|21369.1|0
1748537100000|2025-05-29 16:45:00|21411.6|21381.6|21396.5|21366.5|21418.1|21388.1|21395.3|21365.3|0
1748537400000|2025-05-29 16:50:00|21397.1|21367.1|21407.7|21377.7|21408.5|21378.5|21389.4|21359.4|0
1748537700000|2025-05-29 16:55:00|21406.5|21376.5|21419.4|21389.4|21433.8|21403.8|21397.5|21367.5|0
1748538000000|2025-05-29 17:00:00|21416.3|21386.3|21416.8|21386.8|21441.3|21411.3|21416.3|21386.3|0
1748538300000|2025-05-29 17:05:00|21416|21386|21411.2|21381.2|21422.6|21392.6|21402.3|21372.3|0
1748538600000|2025-05-29 17:10:00|21412.7|21382.7|21412.8|21382.8|21422.2|21392.2|21408.2|21378.2|0
1748538900000|2025-05-29 17:15:00|21414.8|21384.8|21395.4|21365.4|21414.9|21384.9|21382.5|21352.5|0
1748539200000|2025-05-29 17:20:00|21396.6|21366.6|21393.2|21363.2|21414.7|21384.7|21386.7|21356.7|0
1748539500000|2025-05-29 17:25:00|21393.7|21363.7|21378.1|21348.1|21397|21367|21372.4|21342.4|0
1748539800000|2025-05-29 17:30:00|21377.2|21347.2|21382.5|21352.5|21399.6|21369.6|21373.5|21343.5|0
1748540100000|2025-05-29 17:35:00|21382.4|21352.4|21374.9|21344.9|21395.4|21365.4|21363.8|21333.8|0
1748540400000|2025-05-29 17:40:00|21374.3|21344.3|21371.1|21341.1|21398.6|21368.6|21368|21338|0
1748540700000|2025-05-29 17:45:00|21370.7|21340.7|21342.6|21312.6|21381.4|21351.4|21338.6|21308.6|0
1748541000000|2025-05-29 17:50:00|21344.1|21314.1|21353.9|21323.9|21366.5|21336.5|21341|21311|0
1748541300000|2025-05-29 17:55:00|21352.9|21322.9|21336.4|21306.4|21354.5|21324.5|21332.2|21302.2|0
1748541600000|2025-05-29 18:00:00|21339|21309|21350.3|21320.3|21353.3|21323.3|21334.3|21304.3|0
1748541900000|2025-05-29 18:05:00|21349.3|21319.3|21356.7|21326.7|21368.9|21338.9|21347.6|21317.6|0
1748542200000|2025-05-29 18:10:00|21356.1|21326.1|21358.9|21328.9|21368.8|21338.8|21344.3|21314.3|0
1748542500000|2025-05-29 18:15:00|21359.6|21329.6|21312.6|21282.6|21364.3|21334.3|21310.4|21280.4|0
1748542800000|2025-05-29 18:20:00|21312.5|21282.5|21296.7|21266.7|21317.4|21287.4|21288.8|21258.8|0
1748543100000|2025-05-29 18:25:00|21298.1|21268.1|21295.6|21265.6|21313.8|21283.8|21282.8|21252.8|0
1748543400000|2025-05-29 18:30:00|21296.3|21266.3|21329.3|21299.3|21330.8|21300.8|21296.3|21266.3|0
1748543700000|2025-05-29 18:35:00|21330.3|21300.3|21345.6|21315.6|21347.3|21317.3|21328.2|21298.2|0
1748544000000|2025-05-29 18:40:00|21346.3|21316.3|21345.5|21315.5|21354.1|21324.1|21335|21305|0
1748544300000|2025-05-29 18:45:00|21345|21315|21337.5|21307.5|21359.9|21329.9|21336.7|21306.7|0
1748544600000|2025-05-29 18:50:00|21336.9|21306.9|21349.8|21319.8|21357.9|21327.9|21336.9|21306.9|0
1748544900000|2025-05-29 18:55:00|21348.7|21318.7|21325.1|21295.1|21361.7|21331.7|21311.4|21281.4|0
1748545200000|2025-05-29 19:00:00|21325.2|21295.2|21344.6|21314.6|21352|21322|21321.3|21291.3|0
1748545500000|2025-05-29 19:05:00|21345.1|21315.1|21321.9|21291.9|21345.7|21315.7|21308.2|21278.2|0
1748545800000|2025-05-29 19:10:00|21322.7|21292.7|21310.2|21280.2|21325.8|21295.8|21306|21276|0
1748546100000|2025-05-29 19:15:00|21308.1|21278.1|21336.8|21306.8|21341.4|21311.4|21305.5|21275.5|0
1748546400000|2025-05-29 19:20:00|21336.3|21306.3|21359.3|21329.3|21367.3|21337.3|21336.3|21306.3|0
1748546700000|2025-05-29 19:25:00|21357.6|21327.6|21333.7|21303.7|21370.8|21340.8|21331.1|21301.1|0
1748547000000|2025-05-29 19:30:00|21336.8|21306.8|21344.7|21314.7|21349.7|21319.7|21334.1|21304.1|0
1748547300000|2025-05-29 19:35:00|21343.8|21313.8|21339.1|21309.1|21348.9|21318.9|21334|21304|0
1748547600000|2025-05-29 19:40:00|21341.1|21311.1|21348.9|21318.9|21359.2|21329.2|21339.2|21309.2|0
1748547900000|2025-05-29 19:45:00|21349.1|21319.1|21373.1|21343.1|21386.8|21356.8|21347.5|21317.5|0
1748548200000|2025-05-29 19:50:00|21375.8|21345.8|21354.2|21324.2|21407.7|21377.7|21335.3|21305.3|0
1748548500000|2025-05-29 19:55:00|21353.9|21323.9|21375.7|21345.7|21381.9|21351.9|21353.6|21323.6|0
1748548800000|2025-05-29 20:00:00|21373.7|21343.7|21352.1|21322.1|21387.9|21357.9|21352.1|21322.1|0
1748549100000|2025-05-29 20:05:00|21351.4|21321.4|21348.1|21318.1|21357.1|21327.1|21328.4|21298.4|0
1748549400000|2025-05-29 20:10:00|21345.6|21315.6|21338.9|21308.9|21357.9|21327.9|21338.9|21308.9|0
1748549700000|2025-05-29 20:15:00|21346.6|21316.6|21364.1|21334.1|21365.4|21335.4|21343.1|21313.1|0
1748550000000|2025-05-29 20:20:00|21364.9|21334.9|21358.6|21328.6|21366.6|21336.6|21352.1|21322.1|0
1748550300000|2025-05-29 20:25:00|21356.6|21326.6|21368.1|21338.1|21369.6|21339.6|21356.6|21326.6|0
1748550600000|2025-05-29 20:30:00|21366.1|21336.1|21368.1|21338.1|21378.1|21348.1|21364.9|21334.9|0
1748550900000|2025-05-29 20:35:00|21368.9|21338.9|21368.6|21338.6|21372.1|21342.1|21361.1|21331.1|0
1748551200000|2025-05-29 20:40:00|21367.9|21337.9|21355.4|21325.4|21370.9|21340.9|21354.1|21324.1|0
1748551500000|2025-05-29 20:45:00|21356.4|21326.4|21346.1|21316.1|21358.9|21328.9|21346.1|21316.1|0
1748551800000|2025-05-29 20:50:00|21345.6|21315.6|21340.4|21310.4|21352.1|21322.1|21337.1|21307.1|0
1748552100000|2025-05-29 20:55:00|21338.9|21308.9|21342.1|21312.1|21346.4|21316.4|21338.9|21308.9|0
1748552400000|2025-05-29 21:00:00|21342.6|21312.6|21342.9|21312.9|21343.7|21313.7|21339.5|21309.5|0
1748552700000|2025-05-29 21:05:00|21342.8|21312.8|21348.3|21318.3|21350.7|21320.7|21341.4|21311.4|0
1748553000000|2025-05-29 21:10:00|21348.1|21318.1|21348.6|21318.6|21351.1|21321.1|21348.1|21318.1|0
1748553300000|2025-05-29 21:15:00|21348.9|21318.9|21346.6|21316.6|21349.6|21319.6|21346.6|21316.6|0
1748553600000|2025-05-29 21:20:00|21346.8|21316.8|21344.2|21314.2|21347.5|21317.5|21344.2|21314.2|0
1748553900000|2025-05-29 21:25:00|21344.8|21314.8|21344.6|21314.6|21345|21315|21343.7|21313.7|0
1748554200000|2025-05-29 21:30:00|21344.5|21314.5|21342.3|21312.3|21344.5|21314.5|21342.1|21312.1|0
1748554500000|2025-05-29 21:35:00|21342.6|21312.6|21339.9|21309.9|21342.6|21312.6|21339.6|21309.6|0
1748554800000|2025-05-29 21:40:00|21339.6|21309.6|21333.8|21303.8|21339.6|21309.6|21332.1|21302.1|0
1748555100000|2025-05-29 21:45:00|21333.3|21303.3|21331.5|21301.5|21338.1|21308.1|21331.2|21301.2|0
1748555400000|2025-05-29 21:50:00|21331.4|21301.4|21332.2|21302.2|21332.4|21302.4|21328.5|21298.5|0
1748555700000|2025-05-29 21:55:00|21332|21302|21327.5|21297.5|21332|21302|21324.6|21294.6|0
1748556000000|2025-05-29 22:00:00|21330.1|21300.1|21337.7|21307.7|21339.4|21309.4|21316.5|21286.5|0
1748556300000|2025-05-29 22:05:00|21338.4|21308.4|21351.7|21321.7|21351.7|21321.7|21320.9|21290.9|0
1748556600000|2025-05-29 22:10:00|21352.3|21322.3|21350|21320|21361.1|21331.1|21349.9|21319.9|0
1748556900000|2025-05-29 22:15:00|21349.7|21319.7|21347.2|21317.2|21350.8|21320.8|21339.1|21309.1|0
1748557200000|2025-05-29 22:20:00|21347.3|21317.3|21329.8|21299.8|21349.5|21319.5|21328.1|21298.1|0
1748557500000|2025-05-29 22:25:00|21330|21300|21317.1|21287.1|21331.3|21301.3|21315|21285|0
1748557800000|2025-05-29 22:30:00|21317.2|21287.2|21326.1|21296.1|21335.8|21305.8|21315.6|21285.6|0
1748558100000|2025-05-29 22:35:00|21325.9|21295.9|21316.8|21286.8|21329.4|21299.4|21316.6|21286.6|0
1748558400000|2025-05-29 22:40:00|21316.9|21286.9|21311.1|21281.1|21320.3|21290.3|21309.9|21279.9|0
1748558700000|2025-05-29 22:45:00|21310.4|21280.4|21316.9|21286.9|21317.9|21287.9|21307.4|21277.4|0
1748559000000|2025-05-29 22:50:00|21316.3|21286.3|21312.3|21282.3|21321.5|21291.5|21304|21274|0
1748559300000|2025-05-29 22:55:00|21312.4|21282.4|21320.3|21290.3|21322.3|21292.3|21309.4|21279.4|0
1748559600000|2025-05-29 23:00:00|21320.5|21290.5|21322.4|21292.4|21329.4|21299.4|21312.7|21282.7|0
1748559900000|2025-05-29 23:05:00|21322.5|21292.5|21329.1|21299.1|21332|21302|21322.5|21292.5|0
1748560200000|2025-05-29 23:10:00|21329.4|21299.4|21327.5|21297.5|21331.7|21301.7|21323.1|21293.1|0
1748560500000|2025-05-29 23:15:00|21327|21297|21329.4|21299.4|21332.6|21302.6|21319.3|21289.3|0
1748560800000|2025-05-29 23:20:00|21329.6|21299.6|21334.5|21304.5|21336.3|21306.3|21323.8|21293.8|0
1748561100000|2025-05-29 23:25:00|21334.4|21304.4|21329.4|21299.4|21336.4|21306.4|21326.3|21296.3|0
1748561400000|2025-05-29 23:30:00|21329.5|21299.5|21316.3|21286.3|21335.1|21305.1|21314.8|21284.8|0
1748561700000|2025-05-29 23:35:00|21316.4|21286.4|21310.4|21280.4|21318.9|21288.9|21308.2|21278.2|0
1748562000000|2025-05-29 23:40:00|21309.5|21279.5|21299.8|21269.8|21313.9|21283.9|21293.6|21263.6|0
1748562300000|2025-05-29 23:45:00|21299.9|21269.9|21293.7|21263.7|21300.3|21270.3|21289.4|21259.4|0
1748562600000|2025-05-29 23:50:00|21295|21265|21295.6|21265.6|21298.4|21268.4|21289.7|21259.7|0
1748562900000|2025-05-29 23:55:00|21295.7|21265.7|21284.2|21254.2|21297|21267|21282.5|21252.5|0
1748563200000|2025-05-30 00:00:00|21284|21254|21301.9|21271.9|21305|21275|21283.8|21253.8|0
1748563500000|2025-05-30 00:05:00|21302.4|21272.4|21306|21276|21311.3|21281.3|21299.4|21269.4|0
1748563800000|2025-05-30 00:10:00|21304.9|21274.9|21305.8|21275.8|21308.6|21278.6|21296.5|21266.5|0
1748564100000|2025-05-30 00:15:00|21305.6|21275.6|21318.2|21288.2|21319.2|21289.2|21297.7|21267.7|0
1748564400000|2025-05-30 00:20:00|21319.2|21289.2|21317.8|21287.8|21320.8|21290.8|21310.3|21280.3|0
1748564700000|2025-05-30 00:25:00|21317.7|21287.7|21312.5|21282.5|21318.2|21288.2|21300.3|21270.3|0
1748565000000|2025-05-30 00:30:00|21312|21282|21302.5|21272.5|21312.5|21282.5|21297.7|21267.7|0
1748565300000|2025-05-30 00:35:00|21302.1|21272.1|21303.4|21273.4|21305.3|21275.3|21297.2|21267.2|0
1748565600000|2025-05-30 00:40:00|21303.3|21273.3|21322.1|21292.1|21322.3|21292.3|21302.4|21272.4|0
1748565900000|2025-05-30 00:45:00|21322.9|21292.9|21302.5|21272.5|21324.9|21294.9|21302.2|21272.2|0
1748566200000|2025-05-30 00:50:00|21302.4|21272.4|21300|21270|21316.3|21286.3|21300|21270|0
1748566500000|2025-05-30 00:55:00|21300.3|21270.3|21310.2|21280.2|21310.8|21280.8|21298.1|21268.1|0
1748566800000|2025-05-30 01:00:00|21310.8|21280.8|21276|21246|21315.7|21285.7|21274.8|21244.8|0
1748567100000|2025-05-30 01:05:00|21278.4|21248.4|21295.2|21265.2|21303.2|21273.2|21238.1|21208.1|0
1748567400000|2025-05-30 01:10:00|21295.5|21265.5|21285.6|21255.6|21295.9|21265.9|21276.1|21246.1|0
1748567700000|2025-05-30 01:15:00|21284.4|21254.4|21260.2|21230.2|21284.4|21254.4|21260.2|21230.2|0
1748568000000|2025-05-30 01:20:00|21259.8|21229.8|21272.7|21242.7|21280.2|21250.2|21247.6|21217.6|0
1748568300000|2025-05-30 01:25:00|21273.6|21243.6|21293.8|21263.8|21294.4|21264.4|21273.6|21243.6|0
1748568600000|2025-05-30 01:30:00|21294.3|21264.3|21286.1|21256.1|21301.8|21271.8|21283.5|21253.5|0
1748568900000|2025-05-30 01:35:00|21285.8|21255.8|21296.5|21266.5|21301|21271|21281.7|21251.7|0
1748569200000|2025-05-30 01:40:00|21297|21267|21306.1|21276.1|21308.7|21278.7|21290.8|21260.8|0
1748569500000|2025-05-30 01:45:00|21304.7|21274.7|21298.9|21268.9|21307.4|21277.4|21298|21268|0
1748569800000|2025-05-30 01:50:00|21299|21269|21301.7|21271.7|21305.8|21275.8|21298.4|21268.4|0
1748570100000|2025-05-30 01:55:00|21301.6|21271.6|21310.7|21280.7|21312.1|21282.1|21301.5|21271.5|0
1748570400000|2025-05-30 02:00:00|21311.7|21281.7|21320.1|21290.1|21321.8|21291.8|21309.6|21279.6|0
1748570700000|2025-05-30 02:05:00|21319.9|21289.9|21308.5|21278.5|21320.3|21290.3|21306.3|21276.3|0
1748571000000|2025-05-30 02:10:00|21308|21278|21311.5|21281.5|21314.3|21284.3|21301.7|21271.7|0
1748571300000|2025-05-30 02:15:00|21311.7|21281.7|21315.2|21285.2|21315.7|21285.7|21304|21274|0
1748571600000|2025-05-30 02:20:00|21314.9|21284.9|21314|21284|21319|21289|21309.9|21279.9|0
1748571900000|2025-05-30 02:25:00|21314.2|21284.2|21308.1|21278.1|21318.8|21288.8|21307.4|21277.4|0
1748572200000|2025-05-30 02:30:00|21308.3|21278.3|21314.9|21284.9|21318.6|21288.6|21306.4|21276.4|0
1748572500000|2025-05-30 02:35:00|21315.3|21285.3|21321.6|21291.6|21324|21294|21314.7|21284.7|0
1748572800000|2025-05-30 02:40:00|21321.4|21291.4|21326.2|21296.2|21328.5|21298.5|21321.1|21291.1|0
1748573100000|2025-05-30 02:45:00|21325.7|21295.7|21322|21292|21329.2|21299.2|21320.3|21290.3|0
1748573400000|2025-05-30 02:50:00|21321|21291|21321|21291|21324.9|21294.9|21316.2|21286.2|0
1748573700000|2025-05-30 02:55:00|21320.9|21290.9|21328.1|21298.1|21330.9|21300.9|21320.8|21290.8|0
1748574000000|2025-05-30 03:00:00|21328.4|21298.4|21321.9|21291.9|21332.3|21302.3|21318.8|21288.8|0
1748574300000|2025-05-30 03:05:00|21322|21292|21328.7|21298.7|21334.1|21304.1|21322|21292|0
1748574600000|2025-05-30 03:10:00|21329.3|21299.3|21328.3|21298.3|21333.6|21303.6|21328.2|21298.2|0
1748574900000|2025-05-30 03:15:00|21328.4|21298.4|21314.9|21284.9|21328.7|21298.7|21309.2|21279.2|0
1748575200000|2025-05-30 03:20:00|21315.5|21285.5|21305.7|21275.7|21318|21288|21304|21274|0
1748575500000|2025-05-30 03:25:00|21306.4|21276.4|21308|21278|21310.6|21280.6|21302.1|21272.1|0
1748575800000|2025-05-30 03:30:00|21308.1|21278.1|21311.7|21281.7|21317.6|21287.6|21304|21274|0
1748576100000|2025-05-30 03:35:00|21312.2|21282.2|21310.8|21280.8|21315.2|21285.2|21306.9|21276.9|0
1748576400000|2025-05-30 03:40:00|21311|21281|21311.2|21281.2|21313.5|21283.5|21307|21277|0
1748576700000|2025-05-30 03:45:00|21311.1|21281.1|21314.8|21284.8|21315.1|21285.1|21306.7|21276.7|0
1748577000000|2025-05-30 03:50:00|21314.9|21284.9|21315.8|21285.8|21316.6|21286.6|21312.8|21282.8|0
1748577300000|2025-05-30 03:55:00|21315.7|21285.7|21314.1|21284.1|21316.3|21286.3|21305.1|21275.1|0
1748577600000|2025-05-30 04:00:00|21313.3|21283.3|21309.2|21279.2|21316.7|21286.7|21306.5|21276.5|0
1748577900000|2025-05-30 04:05:00|21309.5|21279.5|21317.1|21287.1|21320.6|21290.6|21307.9|21277.9|0
1748578200000|2025-05-30 04:10:00|21317.2|21287.2|21322.4|21292.4|21323|21293|21316.8|21286.8|0
1748578500000|2025-05-30 04:15:00|21322.5|21292.5|21321.4|21291.4|21324.7|21294.7|21318.5|21288.5|0
1748578800000|2025-05-30 04:20:00|21321.3|21291.3|21319.4|21289.4|21324.5|21294.5|21318.3|21288.3|0
1748579100000|2025-05-30 04:25:00|21319.5|21289.5|21315.5|21285.5|21323.3|21293.3|21314.3|21284.3|0
1748579400000|2025-05-30 04:30:00|21315|21285|21316.4|21286.4|21318.2|21288.2|21313.4|21283.4|0
1748579700000|2025-05-30 04:35:00|21316.3|21286.3|21306.8|21276.8|21317.9|21287.9|21306.8|21276.8|0
1748580000000|2025-05-30 04:40:00|21307.1|21277.1|21301.4|21271.4|21307.2|21277.2|21299.7|21269.7|0
1748580300000|2025-05-30 04:45:00|21301.1|21271.1|21309.7|21279.7|21310.1|21280.1|21299.3|21269.3|0
1748580600000|2025-05-30 04:50:00|21309.1|21279.1|21310.8|21280.8|21311.4|21281.4|21305.9|21275.9|0
1748580900000|2025-05-30 04:55:00|21310.6|21280.6|21318.7|21288.7|21319.8|21289.8|21310.5|21280.5|0
1748581200000|2025-05-30 05:00:00|21320.7|21290.7|21335|21305|21335.7|21305.7|21317|21287|0
1748581500000|2025-05-30 05:05:00|21335.5|21305.5|21333.2|21303.2|21336.2|21306.2|21327.8|21297.8|0
1748581800000|2025-05-30 05:10:00|21333.1|21303.1|21333.4|21303.4|21335.8|21305.8|21330.2|21300.2|0
1748582100000|2025-05-30 05:15:00|21333.5|21303.5|21334.6|21304.6|21335.9|21305.9|21327.8|21297.8|0
1748582400000|2025-05-30 05:20:00|21334.7|21304.7|21348.3|21318.3|21349.7|21319.7|21334.5|21304.5|0
1748582700000|2025-05-30 05:25:00|21347.6|21317.6|21342.4|21312.4|21351|21321|21341.8|21311.8|0
1748583000000|2025-05-30 05:30:00|21344|21314|21357.9|21327.9|21357.9|21327.9|21341.7|21311.7|0
1748583300000|2025-05-30 05:35:00|21357.8|21327.8|21373.8|21343.8|21373.8|21343.8|21357.8|21327.8|0
1748583600000|2025-05-30 05:40:00|21373.9|21343.9|21381.4|21351.4|21381.4|21351.4|21370.7|21340.7|0
1748583900000|2025-05-30 05:45:00|21381.3|21351.3|21363.1|21333.1|21381.3|21351.3|21361.1|21331.1|0
1748584200000|2025-05-30 05:50:00|21361.3|21331.3|21355.3|21325.3|21361.7|21331.7|21353.5|21323.5|0
1748584500000|2025-05-30 05:55:00|21355.4|21325.4|21356.6|21326.6|21362.9|21332.9|21353.9|21323.9|0
1748584800000|2025-05-30 06:00:00|21356.1|21326.1|21354.7|21324.7|21366.6|21336.6|21348.6|21318.6|0
1748585100000|2025-05-30 06:05:00|21354.9|21324.9|21347.7|21317.7|21357.1|21327.1|21344.3|21314.3|0
1748585400000|2025-05-30 06:10:00|21348.2|21318.2|21356.2|21326.2|21358.2|21328.2|21341.2|21311.2|0
1748585700000|2025-05-30 06:15:00|21356.3|21326.3|21343|21313|21363.1|21333.1|21342.2|21312.2|0
1748586000000|2025-05-30 06:20:00|21342.9|21312.9|21341.2|21311.2|21345.4|21315.4|21334.7|21304.7|0
1748586300000|2025-05-30 06:25:00|21333.9|21303.9|21326.3|21296.3|21339|21309|21322.1|21292.1|0
1748586600000|2025-05-30 06:30:00|21326.5|21296.5|21322.6|21292.6|21328|21298|21309.7|21279.7|0
1748586900000|2025-05-30 06:35:00|21324.1|21294.1|21315.1|21285.1|21332.8|21302.8|21312.5|21282.5|0
1748587200000|2025-05-30 06:40:00|21314.9|21284.9|21306.4|21276.4|21319.7|21289.7|21305.5|21275.5|0
1748587500000|2025-05-30 06:45:00|21306.7|21276.7|21303.2|21273.2|21322.1|21292.1|21303.1|21273.1|0
1748587800000|2025-05-30 06:50:00|21303.9|21273.9|21309.5|21279.5|21316.4|21286.4|21303.6|21273.6|0
1748588100000|2025-05-30 06:55:00|21309|21279|21305.8|21275.8|21311.8|21281.8|21304|21274|0
1748588400000|2025-05-30 07:00:00|21306|21276|21320.5|21290.5|21320.5|21290.5|21291.1|21261.1|0
1748588700000|2025-05-30 07:05:00|21323.1|21293.1|21295.8|21265.8|21324.1|21294.1|21288.2|21258.2|0
1748589000000|2025-05-30 07:10:00|21295.7|21265.7|21298.1|21268.1|21311.1|21281.1|21288.5|21258.5|0
1748589300000|2025-05-30 07:15:00|21300.1|21270.1|21313.5|21283.5|21320.3|21290.3|21300.1|21270.1|0
1748589600000|2025-05-30 07:20:00|21312.9|21282.9|21326.4|21296.4|21334.9|21304.9|21312.9|21282.9|0
1748589900000|2025-05-30 07:25:00|21325.9|21295.9|21330|21300|21333.7|21303.7|21322.7|21292.7|0
1748590200000|2025-05-30 07:30:00|21330.3|21300.3|21331.4|21301.4|21334.3|21304.3|21325.4|21295.4|0
1748590500000|2025-05-30 07:35:00|21332.2|21302.2|21331.5|21301.5|21341.5|21311.5|21324.5|21294.5|0
1748590800000|2025-05-30 07:40:00|21333.6|21303.6|21337.4|21307.4|21341.3|21311.3|21329.3|21299.3|0
1748591100000|2025-05-30 07:45:00|21337.9|21307.9|21332.1|21302.1|21351.5|21321.5|21328.8|21298.8|0
1748591400000|2025-05-30 07:50:00|21332.3|21302.3|21320.9|21290.9|21332.8|21302.8|21319.4|21289.4|0
1748591700000|2025-05-30 07:55:00|21320.2|21290.2|21332|21302|21333.8|21303.8|21311.5|21281.5|0
1748592000000|2025-05-30 08:00:00|21332.4|21302.4|21336.4|21306.4|21346.9|21316.9|21329.5|21299.5|0
1748592300000|2025-05-30 08:05:00|21335.8|21305.8|21350.6|21320.6|21353.4|21323.4|21329.1|21299.1|0
1748592600000|2025-05-30 08:10:00|21348.9|21318.9|21359.2|21329.2|21361.8|21331.8|21347.2|21317.2|0
1748592900000|2025-05-30 08:15:00|21360.4|21330.4|21349.8|21319.8|21363.4|21333.4|21348.3|21318.3|0
1748593200000|2025-05-30 08:20:00|21350.9|21320.9|21351.2|21321.2|21357|21327|21339.7|21309.7|0
1748593500000|2025-05-30 08:25:00|21351.6|21321.6|21340.1|21310.1|21355.1|21325.1|21336.7|21306.7|0
1748593800000|2025-05-30 08:30:00|21339.7|21309.7|21340.1|21310.1|21348.5|21318.5|21335.4|21305.4|0
1748594100000|2025-05-30 08:35:00|21340.5|21310.5|21333.1|21303.1|21341.5|21311.5|21324.4|21294.4|0
1748594400000|2025-05-30 08:40:00|21333.5|21303.5|21334.1|21304.1|21339.8|21309.8|21323.2|21293.2|0
1748594700000|2025-05-30 08:45:00|21334.2|21304.2|21348.6|21318.6|21353|21323|21333.2|21303.2|0
1748595000000|2025-05-30 08:50:00|21348.5|21318.5|21345.6|21315.6|21352.5|21322.5|21338.8|21308.8|0
1748595300000|2025-05-30 08:55:00|21345|21315|21329.8|21299.8|21348.5|21318.5|21326.9|21296.9|0
1748595600000|2025-05-30 09:00:00|21329.9|21299.9|21343.8|21313.8|21344.5|21314.5|21325.2|21295.2|0
1748595900000|2025-05-30 09:05:00|21344|21314|21339.3|21309.3|21349.5|21319.5|21335.8|21305.8|0
1748596200000|2025-05-30 09:10:00|21339.4|21309.4|21336.4|21306.4|21346.8|21316.8|21334.3|21304.3|0
1748596500000|2025-05-30 09:15:00|21336.6|21306.6|21353.9|21323.9|21356.1|21326.1|21332.6|21302.6|0
1748596800000|2025-05-30 09:20:00|21354.1|21324.1|21354.3|21324.3|21360.2|21330.2|21354.1|21324.1|0
1748597100000|2025-05-30 09:25:00|21354.9|21324.9|21352.5|21322.5|21358.1|21328.1|21347.2|21317.2|0
1748597400000|2025-05-30 09:30:00|21353.6|21323.6|21361.6|21331.6|21362.6|21332.6|21347.4|21317.4|0
1748597700000|2025-05-30 09:35:00|21361.8|21331.8|21350.3|21320.3|21364|21334|21347.2|21317.2|0
1748598000000|2025-05-30 09:40:00|21349.9|21319.9|21348|21318|21351.2|21321.2|21344.1|21314.1|0
1748598300000|2025-05-30 09:45:00|21348.1|21318.1|21344.2|21314.2|21355.4|21325.4|21341.4|21311.4|0
1748598600000|2025-05-30 09:50:00|21344.3|21314.3|21337.9|21307.9|21344.6|21314.6|21335.5|21305.5|0
1748598900000|2025-05-30 09:55:00|21337.8|21307.8|21332|21302|21339.4|21309.4|21329.7|21299.7|0
1748599200000|2025-05-30 10:00:00|21332.8|21302.8|21341.9|21311.9|21345|21315|21320.7|21290.7|0
1748599500000|2025-05-30 10:05:00|21342.6|21312.6|21349.8|21319.8|21350.7|21320.7|21342.6|21312.6|0
1748599800000|2025-05-30 10:10:00|21349.3|21319.3|21321.6|21291.6|21351.6|21321.6|21321.2|21291.2|0
1748600100000|2025-05-30 10:15:00|21321.4|21291.4|21335.2|21305.2|21337.6|21307.6|21319.1|21289.1|0
1748600400000|2025-05-30 10:20:00|21335.6|21305.6|21343.8|21313.8|21343.8|21313.8|21331.9|21301.9|0
1748600700000|2025-05-30 10:25:00|21343.7|21313.7|21345.7|21315.7|21347|21317|21340.5|21310.5|0
1748601000000|2025-05-30 10:30:00|21346|21316|21350.9|21320.9|21359.2|21329.2|21345.2|21315.2|0
1748601300000|2025-05-30 10:35:00|21350.6|21320.6|21350|21320|21354.7|21324.7|21346.5|21316.5|0
1748601600000|2025-05-30 10:40:00|21349.9|21319.9|21348.7|21318.7|21354|21324|21347.8|21317.8|0
1748601900000|2025-05-30 10:45:00|21348.2|21318.2|21355.3|21325.3|21356.4|21326.4|21345.4|21315.4|0
1748602200000|2025-05-30 10:50:00|21355|21325|21342.4|21312.4|21355.9|21325.9|21339.9|21309.9|0
1748602500000|2025-05-30 10:55:00|21342.9|21312.9|21352.6|21322.6|21353.5|21323.5|21338.9|21308.9|0
1748602800000|2025-05-30 11:00:00|21354.1|21324.1|21359.2|21329.2|21360.5|21330.5|21344.5|21314.5|0
1748603100000|2025-05-30 11:05:00|21359.9|21329.9|21375|21345|21375|21345|21358.2|21328.2|0
1748603400000|2025-05-30 11:10:00|21374.8|21344.8|21377.4|21347.4|21390.5|21360.5|21372.7|21342.7|0
1748603700000|2025-05-30 11:15:00|21377.6|21347.6|21376.2|21346.2|21382|21352|21374.6|21344.6|0
1748604000000|2025-05-30 11:20:00|21374.2|21344.2|21369.8|21339.8|21381.9|21351.9|21369.8|21339.8|0
1748604300000|2025-05-30 11:25:00|21369.6|21339.6|21364.6|21334.6|21369.6|21339.6|21362.4|21332.4|0
1748604600000|2025-05-30 11:30:00|21362.9|21332.9|21360.8|21330.8|21370.1|21340.1|21357.1|21327.1|0
1748604900000|2025-05-30 11:35:00|21360.7|21330.7|21365.1|21335.1|21371.5|21341.5|21357|21327|0
1748605200000|2025-05-30 11:40:00|21364.6|21334.6|21360|21330|21369.4|21339.4|21356.8|21326.8|0
1748605500000|2025-05-30 11:45:00|21358.8|21328.8|21362.6|21332.6|21362.6|21332.6|21354.5|21324.5|0
1748605800000|2025-05-30 11:50:00|21364.2|21334.2|21365.3|21335.3|21372.3|21342.3|21362.9|21332.9|0
1748606100000|2025-05-30 11:55:00|21365.6|21335.6|21357|21327|21367.5|21337.5|21352.4|21322.4|0
1748606400000|2025-05-30 12:00:00|21357.8|21327.8|21376.3|21346.3|21380.5|21350.5|21352.9|21322.9|0
1748606700000|2025-05-30 12:05:00|21376.8|21346.8|21345.8|21315.8|21388.6|21358.6|21253.1|21223.1|0
1748607000000|2025-05-30 12:10:00|21333.9|21303.9|21250.2|21220.2|21344.1|21314.1|21194.9|21164.9|0
1748607300000|2025-05-30 12:15:00|21249.6|21219.6|21284.5|21254.5|21299.3|21269.3|21245|21215|0
1748607600000|2025-05-30 12:20:00|21286|21256|21267.4|21237.4|21298.2|21268.2|21253.3|21223.3|0
1748607900000|2025-05-30 12:25:00|21266.4|21236.4|21261.3|21231.3|21283.2|21253.2|21243.8|21213.8|0
1748608200000|2025-05-30 12:30:00|21258.8|21228.8|21320.5|21290.5|21328.4|21298.4|21258.8|21228.8|0
1748608500000|2025-05-30 12:35:00|21321.4|21291.4|21314.6|21284.6|21332.9|21302.9|21302.8|21272.8|0
1748608800000|2025-05-30 12:40:00|21316.1|21286.1|21325.4|21295.4|21339.3|21309.3|21309.5|21279.5|0
1748609100000|2025-05-30 12:45:00|21326.9|21296.9|21321.7|21291.7|21336.4|21306.4|21318.3|21288.3|0
1748609400000|2025-05-30 12:50:00|21322.2|21292.2|21320.9|21290.9|21332.3|21302.3|21312.6|21282.6|0
1748609700000|2025-05-30 12:55:00|21321|21291|21302.8|21272.8|21326.4|21296.4|21302.4|21272.4|0
1748610000000|2025-05-30 13:00:00|21305.9|21275.9|21315.5|21285.5|21316.5|21286.5|21295|21265|0
1748610300000|2025-05-30 13:05:00|21315.3|21285.3|21298.2|21268.2|21322.7|21292.7|21287.4|21257.4|0
1748610600000|2025-05-30 13:10:00|21297.9|21267.9|21294.5|21264.5|21306.7|21276.7|21291.4|21261.4|0
1748610900000|2025-05-30 13:15:00|21296.5|21266.5|21346.9|21316.9|21348.8|21318.8|21296.1|21266.1|0
1748611200000|2025-05-30 13:20:00|21345.8|21315.8|21329.6|21299.6|21349.5|21319.5|21327.4|21297.4|0
1748611500000|2025-05-30 13:25:00|21319|21289|21350.7|21320.7|21353.6|21323.6|21319|21289|0
1748611800000|2025-05-30 13:30:00|21351.7|21321.7|21314.8|21284.8|21359.4|21329.4|21297.1|21267.1|0
1748612100000|2025-05-30 13:35:00|21314.6|21284.6|21286.7|21256.7|21318.5|21288.5|21272.6|21242.6|0
1748612400000|2025-05-30 13:40:00|21286.3|21256.3|21270.1|21240.1|21302.8|21272.8|21265|21235|0
1748612700000|2025-05-30 13:45:00|21269.2|21239.2|21258.7|21228.7|21294.9|21264.9|21256.6|21226.6|0
1748613000000|2025-05-30 13:50:00|21258|21228|21244.2|21214.2|21258|21228|21204.9|21174.9|0
1748613300000|2025-05-30 13:55:00|21242.3|21212.3|21227.6|21197.6|21245.7|21215.7|21221.3|21191.3|0
1748613600000|2025-05-30 14:00:00|21229.4|21199.4|21287.8|21257.8|21293.7|21263.7|21229.4|21199.4|0
1748613900000|2025-05-30 14:05:00|21292.4|21262.4|21315.7|21285.7|21323|21293|21292.4|21262.4|0
1748614200000|2025-05-30 14:10:00|21314.8|21284.8|21337.4|21307.4|21351.1|21321.1|21305.1|21275.1|0
1748614500000|2025-05-30 14:15:00|21338.2|21308.2|21342.9|21312.9|21345.6|21315.6|21324.6|21294.6|0
1748614800000|2025-05-30 14:20:00|21344.7|21314.7|21340.2|21310.2|21356.5|21326.5|21330.6|21300.6|0
1748615100000|2025-05-30 14:25:00|21339.5|21309.5|21354.1|21324.1|21360.1|21330.1|21331.3|21301.3|0
1748615400000|2025-05-30 14:30:00|21352.2|21322.2|21340.1|21310.1|21357.5|21327.5|21333.5|21303.5|0
1748615700000|2025-05-30 14:35:00|21341|21311|21365.9|21335.9|21367.6|21337.6|21327.7|21297.7|0
1748616000000|2025-05-30 14:40:00|21363.6|21333.6|21337.9|21307.9|21363.6|21333.6|21336.5|21306.5|0
1748616300000|2025-05-30 14:45:00|21338|21308|21346.7|21316.7|21352.9|21322.9|21322.9|21292.9|0
1748616600000|2025-05-30 14:50:00|21348.1|21318.1|21331.7|21301.7|21349.9|21319.9|21317.2|21287.2|0
1748616900000|2025-05-30 14:55:00|21331.3|21301.3|21324.5|21294.5|21357.2|21327.2|21315.6|21285.6|0
1748617200000|2025-05-30 15:00:00|21325.2|21295.2|21326.8|21296.8|21339.9|21309.9|21321.7|21291.7|0
1748617500000|2025-05-30 15:05:00|21327.2|21297.2|21331.5|21301.5|21344.3|21314.3|21316.6|21286.6|0
1748617800000|2025-05-30 15:10:00|21330.6|21300.6|21313.7|21283.7|21330.9|21300.9|21304|21274|0
1748618100000|2025-05-30 15:15:00|21314.8|21284.8|21291.8|21261.8|21321.4|21291.4|21286.6|21256.6|0
1748618400000|2025-05-30 15:20:00|21292.8|21262.8|21318.2|21288.2|21321.9|21291.9|21291.1|21261.1|0
1748618700000|2025-05-30 15:25:00|21318.3|21288.3|21337|21307|21346.4|21316.4|21306.8|21276.8|0
1748619000000|2025-05-30 15:30:00|21335.2|21305.2|21293.6|21263.6|21345.5|21315.5|21276.9|21246.9|0
1748619300000|2025-05-30 15:35:00|21294.1|21264.1|21283.9|21253.9|21302.8|21272.8|21272.4|21242.4|0
1748619600000|2025-05-30 15:40:00|21284.1|21254.1|21271.9|21241.9|21292.4|21262.4|21259|21229|0
1748619900000|2025-05-30 15:45:00|21271.8|21241.8|21295.2|21265.2|21297.1|21267.1|21261.7|21231.7|0
1748620200000|2025-05-30 15:50:00|21294.9|21264.9|21300.5|21270.5|21304.7|21274.7|21284.2|21254.2|0
1748620500000|2025-05-30 15:55:00|21300.8|21270.8|21292.4|21262.4|21316.3|21286.3|21291.7|21261.7|0
1748620800000|2025-05-30 16:00:00|21292.3|21262.3|21271|21241|21295|21265|21265.4|21235.4|0
1748621100000|2025-05-30 16:05:00|21271.3|21241.3|21303.6|21273.6|21303.7|21273.7|21266.7|21236.7|0
1748621400000|2025-05-30 16:10:00|21303|21273|21292|21262|21304.3|21274.3|21281.8|21251.8|0
1748621700000|2025-05-30 16:15:00|21292.6|21262.6|21247.8|21217.8|21296.1|21266.1|21237.6|21207.6|0
1748622000000|2025-05-30 16:20:00|21248.4|21218.4|21227|21197|21257.2|21227.2|21214.4|21184.4|0
1748622300000|2025-05-30 16:25:00|21226|21196|21141.3|21111.3|21232|21202|21132.9|21102.9|0
1748622600000|2025-05-30 16:30:00|21144.7|21114.7|21092|21062|21146.4|21116.4|21051.1|21021.1|0
1748622900000|2025-05-30 16:35:00|21090.5|21060.5|21121.7|21091.7|21128.7|21098.7|21062.7|21032.7|0
1748623200000|2025-05-30 16:40:00|21122.6|21092.6|21106.1|21076.1|21137.4|21107.4|21096.5|21066.5|0
1748623500000|2025-05-30 16:45:00|21106.8|21076.8|21093.1|21063.1|21114.2|21084.2|21080|21050|0
1748623800000|2025-05-30 16:50:00|21091.9|21061.9|21052.1|21022.1|21091.9|21061.9|21045.7|21015.7|0
1748624100000|2025-05-30 16:55:00|21052.8|21022.8|21080.5|21050.5|21080.5|21050.5|21049.2|21019.2|0
1748624400000|2025-05-30 17:00:00|21080.4|21050.4|21107.4|21077.4|21107.9|21077.9|21061.7|21031.7|0
1748624700000|2025-05-30 17:05:00|21109|21079|21152.1|21122.1|21158.9|21128.9|21104.9|21074.9|0
1748625000000|2025-05-30 17:10:00|21151.3|21121.3|21131.8|21101.8|21151.4|21121.4|21128|21098|0
1748625300000|2025-05-30 17:15:00|21132|21102|21141.2|21111.2|21145.3|21115.3|21119.4|21089.4|0
1748625600000|2025-05-30 17:20:00|21141.6|21111.6|21135|21105|21149|21119|21109.6|21079.6|0
1748625900000|2025-05-30 17:25:00|21135.1|21105.1|21143.3|21113.3|21143.6|21113.6|21116.4|21086.4|0
1748626200000|2025-05-30 17:30:00|21144.4|21114.4|21147.8|21117.8|21157.1|21127.1|21135.2|21105.2|0
1748626500000|2025-05-30 17:35:00|21148.8|21118.8|21164.7|21134.7|21175.3|21145.3|21147.3|21117.3|0
1748626800000|2025-05-30 17:40:00|21165.5|21135.5|21147.1|21117.1|21171.8|21141.8|21146.2|21116.2|0
1748627100000|2025-05-30 17:45:00|21146.5|21116.5|21157.8|21127.8|21163.6|21133.6|21132.5|21102.5|0
1748627400000|2025-05-30 17:50:00|21157.5|21127.5|21176.7|21146.7|21182.8|21152.8|21157.5|21127.5|0
1748627700000|2025-05-30 17:55:00|21176.9|21146.9|21145.1|21115.1|21178.4|21148.4|21143.4|21113.4|0
1748628000000|2025-05-30 18:00:00|21146|21116|21170|21140|21176|21146|21144.7|21114.7|0
1748628300000|2025-05-30 18:05:00|21166.7|21136.7|21199.1|21169.1|21203.1|21173.1|21159|21129|0
1748628600000|2025-05-30 18:10:00|21197.6|21167.6|21203.2|21173.2|21210.6|21180.6|21197|21167|0
1748628900000|2025-05-30 18:15:00|21203.6|21173.6|21247.9|21217.9|21254.1|21224.1|21196.2|21166.2|0
1748629200000|2025-05-30 18:20:00|21245.8|21215.8|21248.6|21218.6|21256.2|21226.2|21233|21203|0
1748629500000|2025-05-30 18:25:00|21250.3|21220.3|21248.2|21218.2|21265.8|21235.8|21244.8|21214.8|0
1748629800000|2025-05-30 18:30:00|21249.4|21219.4|21234.3|21204.3|21263.3|21233.3|21233.6|21203.6|0
1748630100000|2025-05-30 18:35:00|21231.2|21201.2|21253.7|21223.7|21260.2|21230.2|21230.9|21200.9|0
1748630400000|2025-05-30 18:40:00|21255.5|21225.5|21238.2|21208.2|21257.5|21227.5|21232.7|21202.7|0
1748630700000|2025-05-30 18:45:00|21239|21209|21257|21227|21257|21227|21236.4|21206.4|0
1748631000000|2025-05-30 18:50:00|21254.1|21224.1|21265.8|21235.8|21274.8|21244.8|21249.9|21219.9|0
1748631300000|2025-05-30 18:55:00|21265.7|21235.7|21268.8|21238.8|21275.3|21245.3|21249.3|21219.3|0
1748631600000|2025-05-30 19:00:00|21268.3|21238.3|21299.7|21269.7|21306.4|21276.4|21267.7|21237.7|0
1748631900000|2025-05-30 19:05:00|21300.3|21270.3|21303.2|21273.2|21326.1|21296.1|21300|21270|0
1748632200000|2025-05-30 19:10:00|21301.4|21271.4|21310.2|21280.2|21318.6|21288.6|21293.6|21263.6|0
1748632500000|2025-05-30 19:15:00|21310.4|21280.4|21335.5|21305.5|21346.5|21316.5|21310.3|21280.3|0
1748632800000|2025-05-30 19:20:00|21335.2|21305.2|21341.8|21311.8|21347.1|21317.1|21318.8|21288.8|0
1748633100000|2025-05-30 19:25:00|21342.6|21312.6|21355.1|21325.1|21365.4|21335.4|21342.6|21312.6|0
1748633400000|2025-05-30 19:30:00|21358|21328|21340.9|21310.9|21358|21328|21322.7|21292.7|0
1748633700000|2025-05-30 19:35:00|21343.2|21313.2|21346.2|21316.2|21376.3|21346.3|21338.4|21308.4|0
1748634000000|2025-05-30 19:40:00|21347.2|21317.2|21336|21306|21353.2|21323.2|21318.7|21288.7|0
1748634300000|2025-05-30 19:45:00|21336.5|21306.5|21354.3|21324.3|21355.1|21325.1|21316.9|21286.9|0
1748634600000|2025-05-30 19:50:00|21361.1|21331.1|21336.5|21306.5|21383.1|21353.1|21319.6|21289.6|0
1748634900000|2025-05-30 19:55:00|21338.6|21308.6|21337|21307|21402.3|21372.3|21337|21307|0
1748635200000|2025-05-30 20:00:00|21338.6|21308.6|21315.8|21285.8|21374.6|21344.6|21311.3|21281.3|0
1748635500000|2025-05-30 20:05:00|21313.8|21283.8|21326.8|21296.8|21327.3|21297.3|21298.6|21268.6|0
1748635800000|2025-05-30 20:10:00|21329.1|21299.1|21340.8|21310.8|21343.8|21313.8|21323.3|21293.3|0
1748636100000|2025-05-30 20:15:00|21339.8|21309.8|21337.3|21307.3|21344.6|21314.6|21332.3|21302.3|0
1748636400000|2025-05-30 20:20:00|21337.8|21307.8|21337.1|21307.1|21353.1|21323.1|21333.3|21303.3|0
1748636700000|2025-05-30 20:25:00|21337.3|21307.3|21331.8|21301.8|21337.8|21307.8|21322.1|21292.1|0
1748637000000|2025-05-30 20:30:00|21329.3|21299.3|21329.8|21299.8|21336.3|21306.3|21325.8|21295.8|0
1748637300000|2025-05-30 20:35:00|21330.3|21300.3|21332.6|21302.6|21335.1|21305.1|21327.3|21297.3|0
1748637600000|2025-05-30 20:40:00|21330.6|21300.6|21330.6|21300.6|21333.1|21303.1|21326.8|21296.8|0
1748637900000|2025-05-30 20:45:00|21330.8|21300.8|21322.6|21292.6|21330.8|21300.8|21319.3|21289.3|0
1748638200000|2025-05-30 20:50:00|21322.8|21292.8|21327.8|21297.8|21330.8|21300.8|21319.6|21289.6|0
1748638500000|2025-05-30 20:55:00|21328.8|21298.8|21337.4|21307.4|21341.6|21311.6|21322.6|21292.6|0
1748673000000|2025-05-31 06:30:00|21297.4|21267.4|21297.4|21267.4|21297.4|21267.4|21297.4|21267.4|0
1748673300000|2025-05-31 06:35:00|21287.4|21257.4|21287.4|21257.4|21287.4|21257.4|21287.4|21257.4|0
1748673900000|2025-05-31 06:45:00|21292.4|21262.4|21292.4|21262.4|21292.4|21262.4|21292.4|21262.4|0
1748674800000|2025-05-31 07:00:00|21279.8|21249.8|21272.4|21242.4|21279.8|21249.8|21272.4|21242.4|0
1748675100000|2025-05-31 07:05:00|21267.4|21237.4|21270.8|21240.8|21270.8|21240.8|21254.7|21224.7|0
1748676000000|2025-05-31 07:20:00|21292.9|21262.9|21291.4|21261.4|21292.9|21262.9|21291.4|21261.4|0
1748676600000|2025-05-31 07:30:00|21291.7|21261.7|21285.2|21255.2|21291.7|21261.7|21285.2|21255.2|0
1748677200000|2025-05-31 07:40:00|21263.7|21233.7|21263.7|21233.7|21263.7|21233.7|21263.7|21233.7|0
1748678100000|2025-05-31 07:55:00|21278.2|21248.2|21278.2|21248.2|21278.2|21248.2|21278.2|21248.2|0
1748679300000|2025-05-31 08:15:00|21280.8|21250.8|21274.1|21244.1|21280.8|21250.8|21274.1|21244.1|0
1748680500000|2025-05-31 08:35:00|21277.1|21247.1|21277.1|21247.1|21277.1|21247.1|21277.1|21247.1|0
1748681400000|2025-05-31 08:50:00|21291.6|21261.6|21293.1|21263.1|21293.1|21263.1|21291.6|21261.6|0
1748682300000|2025-05-31 09:05:00|21281.4|21251.4|21281.4|21251.4|21281.4|21251.4|21281.4|21251.4|0
1748682600000|2025-05-31 09:10:00|21272.7|21242.7|21272.7|21242.7|21272.7|21242.7|21272.7|21242.7|0
1748683500000|2025-05-31 09:25:00|21258.2|21228.2|21258.2|21228.2|21258.2|21228.2|21258.2|21228.2|0
1748684400000|2025-05-31 09:40:00|21273.1|21243.1|21270.2|21240.2|21273.1|21243.1|21270.2|21240.2|0
1748685000000|2025-05-31 09:50:00|21268.8|21238.8|21267.9|21237.9|21269.4|21239.4|21267.9|21237.9|0
1748688300000|2025-05-31 10:45:00|21268|21238|21268|21238|21268|21238|21268|21238|0
1748688600000|2025-05-31 10:50:00|21270.9|21240.9|21270.9|21240.9|21270.9|21240.9|21270.9|21240.9|0
1748689800000|2025-05-31 11:10:00|21268|21238|21268|21238|21268|21238|21268|21238|0
1748692500000|2025-05-31 11:55:00|21266.5|21236.5|21266.5|21236.5|21266.5|21236.5|21266.5|21236.5|0
1748693100000|2025-05-31 12:05:00|21269.4|21239.4|21269.4|21239.4|21269.4|21239.4|21269.4|21239.4|0
1748693700000|2025-05-31 12:15:00|21284.4|21254.4|21284.4|21254.4|21284.4|21254.4|21284.4|21254.4|0
1748694000000|2025-05-31 12:20:00|21291.7|21261.7|21305.2|21275.2|21305.2|21275.2|21291.7|21261.7|0
1748694900000|2025-05-31 12:35:00|21303.9|21273.9|21303.9|21273.9|21303.9|21273.9|21303.9|21273.9|0
1748695200000|2025-05-31 12:40:00|21316.5|21286.5|21321.8|21291.8|21321.8|21291.8|21316.5|21286.5|0
1748695500000|2025-05-31 12:45:00|21307.2|21277.2|21285.4|21255.4|21307.2|21277.2|21285.4|21255.4|0
1748695800000|2025-05-31 12:50:00|21284.2|21254.2|21292|21262|21292|21262|21284.2|21254.2|0
1748696400000|2025-05-31 13:00:00|21291.1|21261.1|21291.1|21261.1|21291.1|21261.1|21291.1|21261.1|0
1748698500000|2025-05-31 13:35:00|21276.6|21246.6|21276.6|21246.6|21276.6|21246.6|21276.6|21246.6|0
1748698800000|2025-05-31 13:40:00|21287.7|21257.7|21287.7|21257.7|21287.7|21257.7|21287.7|21257.7|0
1748700000000|2025-05-31 14:00:00|21287.9|21257.9|21287.9|21257.9|21287.9|21257.9|21287.9|21257.9|0
1748700300000|2025-05-31 14:05:00|21297.9|21267.9|21297.9|21267.9|21297.9|21267.9|21297.9|21267.9|0
1748703600000|2025-05-31 15:00:00|21298|21268|21298|21268|21298|21268|21298|21268|0
1748703900000|2025-05-31 15:05:00|21292.2|21262.2|21292.2|21262.2|21292.2|21262.2|21292.2|21262.2|0
1748707500000|2025-05-31 16:05:00|21295.1|21265.1|21295.1|21265.1|21295.1|21265.1|21295.1|21265.1|0
1748711100000|2025-05-31 17:05:00|21295.4|21265.4|21295.1|21265.1|21295.7|21265.7|21295.1|21265.1|0
1748713500000|2025-05-31 17:45:00|21294.5|21264.5|21294.5|21264.5|21294.5|21264.5|21294.5|21264.5|0
1748730300000|2025-05-31 22:25:00|21294.4|21264.4|21294.4|21264.4|21294.4|21264.4|21294.4|21264.4|0
1748734800000|2025-05-31 23:40:00|21309.4|21279.4|21316.4|21286.4|21316.4|21286.4|21309.4|21279.4|0
1748735400000|2025-05-31 23:50:00|21314.2|21284.2|21314.2|21284.2|21314.2|21284.2|21314.2|21284.2|0
1748739900000|2025-06-01 01:05:00|21307|21277|21307|21277|21307|21277|21307|21277|0
1748743200000|2025-06-01 02:00:00|21292|21262|21292|21262|21292|21262|21292|21262|0
1748754900000|2025-06-01 05:15:00|21306.5|21276.5|21306.5|21276.5|21306.5|21276.5|21306.5|21276.5|0
1748755800000|2025-06-01 05:30:00|21308.5|21278.5|21308.5|21278.5|21308.5|21278.5|21308.5|21278.5|0
1748758800000|2025-06-01 06:20:00|21306.5|21276.5|21306.5|21276.5|21306.5|21276.5|21306.5|21276.5|0
1748762700000|2025-06-01 07:25:00|21321.5|21291.5|21321.5|21291.5|21321.5|21291.5|21321.5|21291.5|0
1748763000000|2025-06-01 07:30:00|21306.5|21276.5|21306.5|21276.5|21306.5|21276.5|21306.5|21276.5|0
1748763300000|2025-06-01 07:35:00|21291.6|21261.6|21291.6|21261.6|21291.6|21261.6|21291.6|21261.6|0
1748763900000|2025-06-01 07:45:00|21298.2|21268.2|21298.2|21268.2|21298.2|21268.2|21298.2|21268.2|0
1748764800000|2025-06-01 08:00:00|21297.2|21267.2|21297.2|21267.2|21297.2|21267.2|21297.2|21267.2|0
1748765400000|2025-06-01 08:10:00|21300.2|21270.2|21300.2|21270.2|21300.2|21270.2|21300.2|21270.2|0
1748770800000|2025-06-01 09:40:00|21298.2|21268.2|21295.2|21265.2|21298.2|21268.2|21295.2|21265.2|0
1748772600000|2025-06-01 10:10:00|21288|21258|21288|21258|21288|21258|21288|21258|0
1748774100000|2025-06-01 10:35:00|21285|21255|21285|21255|21285|21255|21285|21255|0
1748776200000|2025-06-01 11:10:00|21287.2|21257.2|21287.2|21257.2|21287.2|21257.2|21287.2|21257.2|0
1748777100000|2025-06-01 11:25:00|21289.2|21259.2|21289.2|21259.2|21289.2|21259.2|21289.2|21259.2|0
1748778900000|2025-06-01 11:55:00|21291.4|21261.4|21291.4|21261.4|21291.4|21261.4|21291.4|21261.4|0
1748779200000|2025-06-01 12:00:00|21305.9|21275.9|21305.9|21275.9|21305.9|21275.9|21305.9|21275.9|0
1748780100000|2025-06-01 12:15:00|21309.9|21279.9|21295.4|21265.4|21309.9|21279.9|21295.4|21265.4|0
1748782200000|2025-06-01 12:50:00|21294.1|21264.1|21294.1|21264.1|21294.1|21264.1|21294.1|21264.1|0
1748786400000|2025-06-01 14:00:00|21291.2|21261.2|21291.2|21261.2|21291.2|21261.2|21291.2|21261.2|0
1748788200000|2025-06-01 14:30:00|21291.9|21261.9|21291.9|21261.9|21291.9|21261.9|21291.9|21261.9|0
1748791500000|2025-06-01 15:25:00|21290.8|21260.8|21290.8|21260.8|21290.8|21260.8|21290.8|21260.8|0
1748795100000|2025-06-01 16:25:00|21305.4|21275.4|21305.4|21275.4|21305.4|21275.4|21305.4|21275.4|0
1748798400000|2025-06-01 17:20:00|21303.9|21273.9|21303.9|21273.9|21303.9|21273.9|21303.9|21273.9|0
1748798700000|2025-06-01 17:25:00|21301.9|21271.9|21301.9|21271.9|21301.9|21271.9|21301.9|21271.9|0
1748802900000|2025-06-01 18:35:00|21300.4|21270.4|21300.4|21270.4|21300.4|21270.4|21300.4|21270.4|0
1748805900000|2025-06-01 19:25:00|21294.6|21264.6|21294.6|21264.6|21294.6|21264.6|21294.6|21264.6|0
1748806200000|2025-06-01 19:30:00|21307.7|21277.7|21307.7|21277.7|21307.7|21277.7|21307.7|21277.7|0
1748806500000|2025-06-01 19:35:00|21308.5|21278.5|21308.5|21278.5|21308.5|21278.5|21308.5|21278.5|0
1748808000000|2025-06-01 20:00:00|21307.7|21277.7|21307.7|21277.7|21307.7|21277.7|21307.7|21277.7|0
1748809800000|2025-06-01 20:30:00|21308.5|21278.5|21309.1|21279.1|21309.1|21279.1|21308.5|21278.5|0
1748810100000|2025-06-01 20:35:00|21316.7|21286.7|21317.2|21287.2|21317.2|21287.2|21316.7|21286.7|0
1748810400000|2025-06-01 20:40:00|21316.9|21286.9|21316.9|21286.9|21316.9|21286.9|21316.9|21286.9|0
1748810700000|2025-06-01 20:45:00|21318.4|21288.4|21318.4|21288.4|21318.4|21288.4|21318.4|21288.4|0
1748811300000|2025-06-01 20:55:00|21316.2|21286.2|21316.2|21286.2|21316.2|21286.2|21316.2|21286.2|0
1748811600000|2025-06-01 21:00:00|21313.3|21283.3|21313.3|21283.3|21313.3|21283.3|21313.3|21283.3|0
1748812500000|2025-06-01 21:15:00|21335.1|21305.1|21333.2|21303.2|21335.1|21305.1|21333.2|21303.2|0
1748812800000|2025-06-01 21:20:00|21326.5|21296.5|21326.5|21296.5|21326.5|21296.5|21326.5|21296.5|0
1748813100000|2025-06-01 21:25:00|21323.6|21293.6|21323.6|21293.6|21323.6|21293.6|21323.6|21293.6|0
1748813400000|2025-06-01 21:30:00|21309|21279|21309|21279|21309|21279|21309|21279|0
1748815200000|2025-06-01 22:00:00|21336.7|21306.7|21290.2|21260.2|21336.7|21306.7|21276.7|21246.7|0
1748815500000|2025-06-01 22:05:00|21290.7|21260.7|21290.7|21260.7|21297.4|21267.4|21270.2|21240.2|0
1748815800000|2025-06-01 22:10:00|21290.4|21260.4|21310|21280|21317.5|21287.5|21290.4|21260.4|0
1748816100000|2025-06-01 22:15:00|21310.2|21280.2|21302.1|21272.1|21315.7|21285.7|21301.2|21271.2|0
1748816400000|2025-06-01 22:20:00|21302.4|21272.4|21281.6|21251.6|21304.9|21274.9|21281|21251|0
1748816700000|2025-06-01 22:25:00|21281.5|21251.5|21285.3|21255.3|21286.6|21256.6|21271.9|21241.9|0
1748817000000|2025-06-01 22:30:00|21285.5|21255.5|21286.8|21256.8|21290|21260|21282.7|21252.7|0
1748817300000|2025-06-01 22:35:00|21286.5|21256.5|21290.5|21260.5|21296.8|21266.8|21285.7|21255.7|0
1748817600000|2025-06-01 22:40:00|21290.6|21260.6|21287.7|21257.7|21291.1|21261.1|21283.5|21253.5|0
1748817900000|2025-06-01 22:45:00|21288|21258|21285.1|21255.1|21296.6|21266.6|21285|21255|0
1748818200000|2025-06-01 22:50:00|21285|21255|21279.3|21249.3|21287.5|21257.5|21274.6|21244.6|0
1748818500000|2025-06-01 22:55:00|21279|21249|21284.2|21254.2|21286.6|21256.6|21275.3|21245.3|0
1748818800000|2025-06-01 23:00:00|21283.6|21253.6|21279|21249|21283.6|21253.6|21271.7|21241.7|0
1748819100000|2025-06-01 23:05:00|21278.9|21248.9|21274.6|21244.6|21280.6|21250.6|21272.9|21242.9|0
1748819400000|2025-06-01 23:10:00|21274.7|21244.7|21273.3|21243.3|21275.7|21245.7|21265.9|21235.9|0
1748819700000|2025-06-01 23:15:00|21274.7|21244.7|21269.8|21239.8|21274.7|21244.7|21263.2|21233.2|0
1748820000000|2025-06-01 23:20:00|21271.5|21241.5|21275.2|21245.2|21281.1|21251.1|21267.7|21237.7|0
1748820300000|2025-06-01 23:25:00|21277|21247|21265.3|21235.3|21278.9|21248.9|21263.5|21233.5|0
1748820600000|2025-06-01 23:30:00|21262.6|21232.6|21259.1|21229.1|21262.6|21232.6|21246|21216|0
1748820900000|2025-06-01 23:35:00|21257|21227|21272.2|21242.2|21277.8|21247.8|21257|21227|0
1748821200000|2025-06-01 23:40:00|21271.7|21241.7|21280.2|21250.2|21284.2|21254.2|21271.5|21241.5|0
1748821500000|2025-06-01 23:45:00|21280.4|21250.4|21277.7|21247.7|21282.3|21252.3|21273.2|21243.2|0
1748821800000|2025-06-01 23:50:00|21278.3|21248.3|21269.6|21239.6|21280|21250|21269.5|21239.5|0
1748822100000|2025-06-01 23:55:00|21269.7|21239.7|21272.9|21242.9|21273.9|21243.9|21265|21235|0
1748822400000|2025-06-02 00:00:00|21273.2|21243.2|21279.8|21249.8|21284.4|21254.4|21270.1|21240.1|0
1748822700000|2025-06-02 00:05:00|21279.9|21249.9|21279.3|21249.3|21283.1|21253.1|21267.2|21237.2|0
1748823000000|2025-06-02 00:10:00|21280.6|21250.6|21286.6|21256.6|21288.3|21258.3|21274.4|21244.4|0
1748823300000|2025-06-02 00:15:00|21286.8|21256.8|21276.7|21246.7|21294.6|21264.6|21275.8|21245.8|0
1748823600000|2025-06-02 00:20:00|21276.9|21246.9|21280.9|21250.9|21283.9|21253.9|21272.4|21242.4|0
1748823900000|2025-06-02 00:25:00|21280.7|21250.7|21268.5|21238.5|21282.3|21252.3|21266.9|21236.9|0
1748824200000|2025-06-02 00:30:00|21268.6|21238.6|21259.1|21229.1|21268.6|21238.6|21256.6|21226.6|0
1748824500000|2025-06-02 00:35:00|21259|21229|21260.7|21230.7|21268.4|21238.4|21254.6|21224.6|0
1748824800000|2025-06-02 00:40:00|21261.6|21231.6|21266.6|21236.6|21272.5|21242.5|21258.9|21228.9|0
1748825100000|2025-06-02 00:45:00|21266.2|21236.2|21258.6|21228.6|21276.7|21246.7|21258.6|21228.6|0
1748825400000|2025-06-02 00:50:00|21257.4|21227.4|21257.8|21227.8|21264.4|21234.4|21254.9|21224.9|0
1748825700000|2025-06-02 00:55:00|21258|21228|21263.7|21233.7|21266.3|21236.3|21256.5|21226.5|0
1748826000000|2025-06-02 01:00:00|21263.4|21233.4|21267.3|21237.3|21272|21242|21257.1|21227.1|0
1748826300000|2025-06-02 01:05:00|21267.9|21237.9|21272.4|21242.4|21278.4|21248.4|21265|21235|0
1748826600000|2025-06-02 01:10:00|21272.1|21242.1|21273.7|21243.7|21275.3|21245.3|21269.9|21239.9|0
1748826900000|2025-06-02 01:15:00|21274.4|21244.4|21272.3|21242.3|21277.5|21247.5|21269.5|21239.5|0
1748827200000|2025-06-02 01:20:00|21273.2|21243.2|21280.6|21250.6|21282|21252|21268.1|21238.1|0
1748827500000|2025-06-02 01:25:00|21280.7|21250.7|21267|21237|21281|21251|21265.5|21235.5|0
1748827800000|2025-06-02 01:30:00|21268.5|21238.5|21259.2|21229.2|21269.7|21239.7|21256.4|21226.4|0
1748828100000|2025-06-02 01:35:00|21259.1|21229.1|21256.3|21226.3|21263.1|21233.1|21248.9|21218.9|0
1748828400000|2025-06-02 01:40:00|21257|21227|21243.1|21213.1|21258.3|21228.3|21237.8|21207.8|0
1748828700000|2025-06-02 01:45:00|21244.1|21214.1|21250.1|21220.1|21254.5|21224.5|21240.8|21210.8|0
1748829000000|2025-06-02 01:50:00|21251|21221|21247.3|21217.3|21254|21224|21245.3|21215.3|0
1748829300000|2025-06-02 01:55:00|21247.5|21217.5|21247.1|21217.1|21251|21221|21243.5|21213.5|0
1748829600000|2025-06-02 02:00:00|21248.6|21218.6|21242.5|21212.5|21254.8|21224.8|21240.2|21210.2|0
1748829900000|2025-06-02 02:05:00|21242.9|21212.9|21235.1|21205.1|21248|21218|21231.5|21201.5|0
1748830200000|2025-06-02 02:10:00|21235.3|21205.3|21231|21201|21240.1|21210.1|21229.1|21199.1|0
1748830500000|2025-06-02 02:15:00|21230.2|21200.2|21230.9|21200.9|21236.9|21206.9|21227.6|21197.6|0
1748830800000|2025-06-02 02:20:00|21231.1|21201.1|21243.8|21213.8|21244.5|21214.5|21225.4|21195.4|0
1748831100000|2025-06-02 02:25:00|21242.9|21212.9|21238.7|21208.7|21244.2|21214.2|21237.1|21207.1|0
1748831400000|2025-06-02 02:30:00|21238.3|21208.3|21239.7|21209.7|21242.3|21212.3|21237.3|21207.3|0
1748831700000|2025-06-02 02:35:00|21239.9|21209.9|21246.1|21216.1|21248.1|21218.1|21239.4|21209.4|0
1748832000000|2025-06-02 02:40:00|21245.9|21215.9|21245.9|21215.9|21247.5|21217.5|21243.9|21213.9|0
1748832300000|2025-06-02 02:45:00|21245.2|21215.2|21242.5|21212.5|21252.2|21222.2|21241.5|21211.5|0
1748832600000|2025-06-02 02:50:00|21242.6|21212.6|21239.8|21209.8|21244.5|21214.5|21235.9|21205.9|0
1748832900000|2025-06-02 02:55:00|21239.4|21209.4|21234.4|21204.4|21241.5|21211.5|21232.3|21202.3|0
1748833200000|2025-06-02 03:00:00|21234.3|21204.3|21225.8|21195.8|21235.7|21205.7|21221.2|21191.2|0
1748833500000|2025-06-02 03:05:00|21225.7|21195.7|21212.9|21182.9|21227|21197|21206.2|21176.2|0
1748833800000|2025-06-02 03:10:00|21213.4|21183.4|21213.7|21183.7|21221.1|21191.1|21212.1|21182.1|0
1748834100000|2025-06-02 03:15:00|21214|21184|21218|21188|21223.5|21193.5|21211.7|21181.7|0
1748834400000|2025-06-02 03:20:00|21217.9|21187.9|21221.3|21191.3|21228.5|21198.5|21215.2|21185.2|0
1748834700000|2025-06-02 03:25:00|21220.3|21190.3|21213|21183|21220.3|21190.3|21206.8|21176.8|0
1748835000000|2025-06-02 03:30:00|21214.9|21184.9|21210.8|21180.8|21214.9|21184.9|21208.4|21178.4|0
1748835300000|2025-06-02 03:35:00|21210.7|21180.7|21211.9|21181.9|21219.2|21189.2|21210.3|21180.3|0
1748835600000|2025-06-02 03:40:00|21211.8|21181.8|21211|21181|21215.1|21185.1|21210.1|21180.1|0
1748835900000|2025-06-02 03:45:00|21210.9|21180.9|21208|21178|21213.2|21183.2|21201.6|21171.6|0
1748836200000|2025-06-02 03:50:00|21207.8|21177.8|21199.4|21169.4|21207.8|21177.8|21198.7|21168.7|0
1748836500000|2025-06-02 03:55:00|21199.6|21169.6|21200.4|21170.4|21206.8|21176.8|21198|21168|0
1748836800000|2025-06-02 04:00:00|21200.1|21170.1|21201.5|21171.5|21205.8|21175.8|21196.9|21166.9|0
1748837100000|2025-06-02 04:05:00|21200.1|21170.1|21204.9|21174.9|21208.9|21178.9|21198.9|21168.9|0
1748837400000|2025-06-02 04:10:00|21205.1|21175.1|21212.7|21182.7|21213|21183|21205.1|21175.1|0
1748837700000|2025-06-02 04:15:00|21212.4|21182.4|21214|21184|21216|21186|21209.4|21179.4|0
1748838000000|2025-06-02 04:20:00|21214.2|21184.2|21217.2|21187.2|21221.7|21191.7|21212.3|21182.3|0
1748838300000|2025-06-02 04:25:00|21217.4|21187.4|21218.3|21188.3|21224.5|21194.5|21217|21187|0
1748838600000|2025-06-02 04:30:00|21217.9|21187.9|21218.1|21188.1|21222.3|21192.3|21215|21185|0
1748838900000|2025-06-02 04:35:00|21217.9|21187.9|21212.7|21182.7|21221.5|21191.5|21208.2|21178.2|0
1748839200000|2025-06-02 04:40:00|21212.3|21182.3|21213.1|21183.1|21214.2|21184.2|21207.8|21177.8|0
1748839500000|2025-06-02 04:45:00|21213|21183|21209.8|21179.8|21214.6|21184.6|21206.1|21176.1|0
1748839800000|2025-06-02 04:50:00|21209.7|21179.7|21198.1|21168.1|21210.7|21180.7|21189.6|21159.6|0
1748840100000|2025-06-02 04:55:00|21198.2|21168.2|21205.6|21175.6|21207.1|21177.1|21198.2|21168.2|0
1748840400000|2025-06-02 05:00:00|21205.9|21175.9|21205.2|21175.2|21215|21185|21204.4|21174.4|0
1748840700000|2025-06-02 05:05:00|21204.8|21174.8|21215.8|21185.8|21215.9|21185.9|21203.2|21173.2|0
1748841000000|2025-06-02 05:10:00|21215.6|21185.6|21215.3|21185.3|21221.1|21191.1|21210.9|21180.9|0
1748841300000|2025-06-02 05:15:00|21215.1|21185.1|21202.8|21172.8|21215.6|21185.6|21202.4|21172.4|0
1748841600000|2025-06-02 05:20:00|21202.4|21172.4|21200.9|21170.9|21205.7|21175.7|21199.6|21169.6|0
1748841900000|2025-06-02 05:25:00|21201|21171|21200.1|21170.1|21209.4|21179.4|21198.6|21168.6|0
1748842200000|2025-06-02 05:30:00|21196.7|21166.7|21190|21160|21199.9|21169.9|21183.3|21153.3|0
1748842500000|2025-06-02 05:35:00|21188.6|21158.6|21192.4|21162.4|21195.9|21165.9|21182.7|21152.7|0
1748842800000|2025-06-02 05:40:00|21192.2|21162.2|21201.6|21171.6|21206.5|21176.5|21192.1|21162.1|0
1748843100000|2025-06-02 05:45:00|21202.2|21172.2|21202.4|21172.4|21207.3|21177.3|21199.9|21169.9|0
1748843400000|2025-06-02 05:50:00|21202.3|21172.3|21202.2|21172.2|21205|21175|21195.6|21165.6|0
1748843700000|2025-06-02 05:55:00|21202|21172|21200.1|21170.1|21203.7|21173.7|21192.4|21162.4|0
1748844000000|2025-06-02 06:00:00|21200.2|21170.2|21192.2|21162.2|21201.4|21171.4|21188.5|21158.5|0
1748844300000|2025-06-02 06:05:00|21192.4|21162.4|21190.2|21160.2|21194.7|21164.7|21183.2|21153.2|0
1748844600000|2025-06-02 06:10:00|21189.8|21159.8|21173|21143|21189.8|21159.8|21170.9|21140.9|0
1748844900000|2025-06-02 06:15:00|21173.1|21143.1|21194|21164|21194|21164|21169.4|21139.4|0
1748845200000|2025-06-02 06:20:00|21195.3|21165.3|21188.8|21158.8|21201.7|21171.7|21182.4|21152.4|0
1748845500000|2025-06-02 06:25:00|21188.9|21158.9|21198.1|21168.1|21201.7|21171.7|21185.5|21155.5|0
1748845800000|2025-06-02 06:30:00|21197.9|21167.9|21204.1|21174.1|21206.9|21176.9|21190.2|21160.2|0
1748846100000|2025-06-02 06:35:00|21204.2|21174.2|21201.4|21171.4|21209.3|21179.3|21188.9|21158.9|0
1748846400000|2025-06-02 06:40:00|21201.3|21171.3|21214.4|21184.4|21215|21185|21198.8|21168.8|0
1748846700000|2025-06-02 06:45:00|21214|21184|21206.8|21176.8|21218.4|21188.4|21203|21173|0
1748847000000|2025-06-02 06:50:00|21207|21177|21206|21176|21213.1|21183.1|21200.1|21170.1|0
1748847300000|2025-06-02 06:55:00|21205.8|21175.8|21198|21168|21206.5|21176.5|21194.5|21164.5|0
1748847600000|2025-06-02 07:00:00|21195.6|21165.6|21234.2|21204.2|21234.2|21204.2|21190.8|21160.8|0
1748847900000|2025-06-02 07:05:00|21235|21205|21226.8|21196.8|21235|21205|21219.8|21189.8|0
1748848200000|2025-06-02 07:10:00|21227|21197|21234.5|21204.5|21236.9|21206.9|21223|21193|0
1748848500000|2025-06-02 07:15:00|21234.4|21204.4|21231.2|21201.2|21235.8|21205.8|21221.5|21191.5|0
1748848800000|2025-06-02 07:20:00|21231.4|21201.4|21203.5|21173.5|21232|21202|21203.5|21173.5|0
1748849100000|2025-06-02 07:25:00|21204.1|21174.1|21140.8|21110.8|21204.1|21174.1|21134.2|21104.2|0
1748849400000|2025-06-02 07:30:00|21142.3|21112.3|21188.6|21158.6|21191.3|21161.3|21134.2|21104.2|0
1748849700000|2025-06-02 07:35:00|21189.1|21159.1|21195.4|21165.4|21206.5|21176.5|21180.9|21150.9|0
1748850000000|2025-06-02 07:40:00|21196.6|21166.6|21189.6|21159.6|21196.6|21166.6|21184.7|21154.7|0
1748850300000|2025-06-02 07:45:00|21188.4|21158.4|21193.2|21163.2|21200.1|21170.1|21185.4|21155.4|0
1748850600000|2025-06-02 07:50:00|21194.3|21164.3|21197.1|21167.1|21201.9|21171.9|21181.2|21151.2|0
1748850900000|2025-06-02 07:55:00|21196.9|21166.9|21181.9|21151.9|21199|21169|21181.5|21151.5|0
1748851200000|2025-06-02 08:00:00|21180.7|21150.7|21196.4|21166.4|21201.6|21171.6|21177.4|21147.4|0
1748851500000|2025-06-02 08:05:00|21196.5|21166.5|21214.1|21184.1|21218.9|21188.9|21196.5|21166.5|0
1748851800000|2025-06-02 08:10:00|21216.5|21186.5|21219|21189|21222.5|21192.5|21202|21172|0
1748852100000|2025-06-02 08:15:00|21218.9|21188.9|21196|21166|21219.8|21189.8|21195.6|21165.6|0
1748852400000|2025-06-02 08:20:00|21195.8|21165.8|21216.8|21186.8|21220.9|21190.9|21193.7|21163.7|0
1748852700000|2025-06-02 08:25:00|21216.3|21186.3|21225.1|21195.1|21230.1|21200.1|21210.1|21180.1|0
1748853000000|2025-06-02 08:30:00|21226|21196|21218.2|21188.2|21233.2|21203.2|21215.8|21185.8|0
1748853300000|2025-06-02 08:35:00|21217.9|21187.9|21215.5|21185.5|21227.6|21197.6|21210.2|21180.2|0
1748853600000|2025-06-02 08:40:00|21216|21186|21208.1|21178.1|21216.4|21186.4|21203.1|21173.1|0
1748853900000|2025-06-02 08:45:00|21208|21178|21199.6|21169.6|21218.2|21188.2|21199.6|21169.6|0
1748854200000|2025-06-02 08:50:00|21199.4|21169.4|21203.8|21173.8|21206.9|21176.9|21195.8|21165.8|0
1748854500000|2025-06-02 08:55:00|21203.5|21173.5|21205.1|21175.1|21213.4|21183.4|21201.5|21171.5|0
1748854800000|2025-06-02 09:00:00|21204.3|21174.3|21202.4|21172.4|21207.4|21177.4|21190.4|21160.4|0
1748855100000|2025-06-02 09:05:00|21202.8|21172.8|21185.4|21155.4|21212.3|21182.3|21185.4|21155.4|0
1748855400000|2025-06-02 09:10:00|21184.9|21154.9|21189|21159|21189|21159|21179.3|21149.3|0
1748855700000|2025-06-02 09:15:00|21188.2|21158.2|21184.3|21154.3|21192.5|21162.5|21180.6|21150.6|0
1748856000000|2025-06-02 09:20:00|21184.1|21154.1|21198.6|21168.6|21202.2|21172.2|21181.7|21151.7|0
1748856300000|2025-06-02 09:25:00|21198.3|21168.3|21197.4|21167.4|21202.4|21172.4|21187.3|21157.3|0
1748856600000|2025-06-02 09:30:00|21197.6|21167.6|21198.4|21168.4|21202.5|21172.5|21193.1|21163.1|0
1748856900000|2025-06-02 09:35:00|21199.3|21169.3|21192|21162|21202.7|21172.7|21191.5|21161.5|0
1748857200000|2025-06-02 09:40:00|21193.6|21163.6|21182.4|21152.4|21200.9|21170.9|21181.6|21151.6|0
1748857500000|2025-06-02 09:45:00|21180.7|21150.7|21182|21152|21184|21154|21171|21141|0
1748857800000|2025-06-02 09:50:00|21181.9|21151.9|21185.9|21155.9|21191.7|21161.7|21175.1|21145.1|0
1748858100000|2025-06-02 09:55:00|21186.9|21156.9|21194.3|21164.3|21195.6|21165.6|21177.2|21147.2|0
1748858400000|2025-06-02 10:00:00|21194.7|21164.7|21189.9|21159.9|21196.7|21166.7|21187.4|21157.4|0
1748858700000|2025-06-02 10:05:00|21190.7|21160.7|21210.8|21180.8|21211.4|21181.4|21187.8|21157.8|0
1748859000000|2025-06-02 10:10:00|21212.2|21182.2|21209.4|21179.4|21218.6|21188.6|21207.4|21177.4|0
1748859300000|2025-06-02 10:15:00|21210.1|21180.1|21209.6|21179.6|21210.4|21180.4|21196.7|21166.7|0
1748859600000|2025-06-02 10:20:00|21210|21180|21186.5|21156.5|21210.6|21180.6|21185.5|21155.5|0
1748859900000|2025-06-02 10:25:00|21189.3|21159.3|21196.7|21166.7|21201.9|21171.9|21189.3|21159.3|0
1748860200000|2025-06-02 10:30:00|21196.1|21166.1|21197.6|21167.6|21202.3|21172.3|21191.3|21161.3|0
1748860500000|2025-06-02 10:35:00|21197.7|21167.7|21205.3|21175.3|21205.3|21175.3|21190.8|21160.8|0
1748860800000|2025-06-02 10:40:00|21205.5|21175.5|21203.1|21173.1|21215.5|21185.5|21203.1|21173.1|0
1748861100000|2025-06-02 10:45:00|21203.6|21173.6|21211.3|21181.3|21214|21184|21202.1|21172.1|0
1748861400000|2025-06-02 10:50:00|21211.7|21181.7|21221.8|21191.8|21222.1|21192.1|21209.8|21179.8|0
1748861700000|2025-06-02 10:55:00|21222.1|21192.1|21218.4|21188.4|21222.1|21192.1|21212|21182|0
1748862000000|2025-06-02 11:00:00|21220|21190|21227.8|21197.8|21227.8|21197.8|21207.9|21177.9|0
1748862300000|2025-06-02 11:05:00|21227.7|21197.7|21231.3|21201.3|21232.4|21202.4|21226|21196|0
1748862600000|2025-06-02 11:10:00|21231.4|21201.4|21248.9|21218.9|21255|21225|21230.5|21200.5|0
1748862900000|2025-06-02 11:15:00|21249.3|21219.3|21241.6|21211.6|21249.4|21219.4|21237.5|21207.5|0
1748863200000|2025-06-02 11:20:00|21242.6|21212.6|21240.8|21210.8|21248.3|21218.3|21240.6|21210.6|0
1748863500000|2025-06-02 11:25:00|21240.7|21210.7|21239.4|21209.4|21243.6|21213.6|21234.4|21204.4|0
1748863800000|2025-06-02 11:30:00|21237.8|21207.8|21249|21219|21260.2|21230.2|21234|21204|0
1748864100000|2025-06-02 11:35:00|21249.1|21219.1|21242.8|21212.8|21260.6|21230.6|21242.8|21212.8|0
1748864400000|2025-06-02 11:40:00|21242.2|21212.2|21238.1|21208.1|21249.3|21219.3|21237.2|21207.2|0
1748864700000|2025-06-02 11:45:00|21238|21208|21239.9|21209.9|21245.8|21215.8|21235|21205|0
1748865000000|2025-06-02 11:50:00|21240.5|21210.5|21238.3|21208.3|21246.1|21216.1|21235.4|21205.4|0
1748865300000|2025-06-02 11:55:00|21238.4|21208.4|21224.8|21194.8|21240.6|21210.6|21224.6|21194.6|0
1748865600000|2025-06-02 12:00:00|21226.1|21196.1|21238.3|21208.3|21241.4|21211.4|21222.7|21192.7|0
1748865900000|2025-06-02 12:05:00|21238.2|21208.2|21238.2|21208.2|21246.2|21216.2|21230.2|21200.2|0
1748866200000|2025-06-02 12:10:00|21237.2|21207.2|21245.7|21215.7|21247.5|21217.5|21236.2|21206.2|0
1748866500000|2025-06-02 12:15:00|21246.2|21216.2|21235.3|21205.3|21247.8|21217.8|21235.2|21205.2|0
1748866800000|2025-06-02 12:20:00|21235.5|21205.5|21216.3|21186.3|21237.1|21207.1|21214.8|21184.8|0
1748867100000|2025-06-02 12:25:00|21216.1|21186.1|21220.8|21190.8|21221.9|21191.9|21210.1|21180.1|0
1748867400000|2025-06-02 12:30:00|21221.6|21191.6|21228.1|21198.1|21237|21207|21214.2|21184.2|0
1748867700000|2025-06-02 12:35:00|21227.2|21197.2|21229.9|21199.9|21234.5|21204.5|21218.6|21188.6|0
1748868000000|2025-06-02 12:40:00|21228.7|21198.7|21259.9|21229.9|21259.9|21229.9|21226.9|21196.9|0
1748868300000|2025-06-02 12:45:00|21258.9|21228.9|21249.9|21219.9|21263.4|21233.4|21245.7|21215.7|0
1748868600000|2025-06-02 12:50:00|21249.4|21219.4|21238.6|21208.6|21249.4|21219.4|21233.3|21203.3|0
1748868900000|2025-06-02 12:55:00|21238.7|21208.7|21253|21223|21254.2|21224.2|21234.6|21204.6|0
1748869200000|2025-06-02 13:00:00|21253.2|21223.2|21248.1|21218.1|21266.6|21236.6|21246.9|21216.9|0
1748869500000|2025-06-02 13:05:00|21247|21217|21239.3|21209.3|21247|21217|21228.4|21198.4|0
1748869800000|2025-06-02 13:10:00|21239.4|21209.4|21240|21210|21250.6|21220.6|21236.6|21206.6|0
1748870100000|2025-06-02 13:15:00|21239.3|21209.3|21231.5|21201.5|21246.8|21216.8|21230.9|21200.9|0
1748870400000|2025-06-02 13:20:00|21231.6|21201.6|21234.2|21204.2|21247.4|21217.4|21231.5|21201.5|0
1748870700000|2025-06-02 13:25:00|21233|21203|21255.8|21225.8|21260.2|21230.2|21233|21203|0
1748871000000|2025-06-02 13:30:00|21257.8|21227.8|21373.4|21343.4|21382.1|21352.1|21257.8|21227.8|0
1748871300000|2025-06-02 13:35:00|21373.3|21343.3|21426.3|21396.3|21426.6|21396.6|21368.2|21338.2|0
1748871600000|2025-06-02 13:40:00|21422.1|21392.1|21389.3|21359.3|21424.1|21394.1|21376.8|21346.8|0
1748871900000|2025-06-02 13:45:00|21396.3|21366.3|21348.6|21318.6|21400.5|21370.5|21342|21312|0
1748872200000|2025-06-02 13:50:00|21349.9|21319.9|21298.5|21268.5|21352.2|21322.2|21280.2|21250.2|0
1748872500000|2025-06-02 13:55:00|21301.5|21271.5|21286.7|21256.7|21320.5|21290.5|21271|21241|0
1748872800000|2025-06-02 14:00:00|21259.7|21229.7|21254.9|21224.9|21276|21246|21208|21178|0
1748873100000|2025-06-02 14:05:00|21251.4|21221.4|21289.2|21259.2|21299.7|21269.7|21234.7|21204.7|0
1748873400000|2025-06-02 14:10:00|21288.7|21258.7|21282.2|21252.2|21297|21267|21253.9|21223.9|0
1748873700000|2025-06-02 14:15:00|21282.7|21252.7|21286.5|21256.5|21311.8|21281.8|21277|21247|0
1748874000000|2025-06-02 14:20:00|21282.2|21252.2|21323.4|21293.4|21341|21311|21276.3|21246.3|0
1748874300000|2025-06-02 14:25:00|21322.7|21292.7|21352.5|21322.5|21357.3|21327.3|21322.7|21292.7|0
1748874600000|2025-06-02 14:30:00|21349|21319|21376.1|21346.1|21381.6|21351.6|21341.9|21311.9|0
1748874900000|2025-06-02 14:35:00|21381.9|21351.9|21335.8|21305.8|21389.9|21359.9|21329.7|21299.7|0
1748875200000|2025-06-02 14:40:00|21337.5|21307.5|21340.8|21310.8|21353.4|21323.4|21323.4|21293.4|0
1748875500000|2025-06-02 14:45:00|21341.4|21311.4|21346.5|21316.5|21357.5|21327.5|21333.3|21303.3|0
1748875800000|2025-06-02 14:50:00|21346|21316|21336|21306|21363.5|21333.5|21336|21306|0
1748876100000|2025-06-02 14:55:00|21335.7|21305.7|21370.8|21340.8|21378|21348|21331.3|21301.3|0
1748876400000|2025-06-02 15:00:00|21368.4|21338.4|21354.4|21324.4|21385.2|21355.2|21342.4|21312.4|0
1748876700000|2025-06-02 15:05:00|21351.9|21321.9|21338.8|21308.8|21366.1|21336.1|21333.5|21303.5|0
1748877000000|2025-06-02 15:10:00|21337.1|21307.1|21369.2|21339.2|21379.5|21349.5|21328.2|21298.2|0
1748877300000|2025-06-02 15:15:00|21370.8|21340.8|21353|21323|21371.3|21341.3|21345.9|21315.9|0
1748877600000|2025-06-02 15:20:00|21352.7|21322.7|21357|21327|21366.7|21336.7|21346.9|21316.9|0
1748877900000|2025-06-02 15:25:00|21358.5|21328.5|21339.3|21309.3|21363.7|21333.7|21330.5|21300.5|0
1748878200000|2025-06-02 15:30:00|21342.9|21312.9|21331|21301|21351.2|21321.2|21329.3|21299.3|0
1748878500000|2025-06-02 15:35:00|21329.3|21299.3|21344.1|21314.1|21355.4|21325.4|21329.1|21299.1|0
1748878800000|2025-06-02 15:40:00|21345.2|21315.2|21369.5|21339.5|21373.2|21343.2|21343.4|21313.4|0
1748879100000|2025-06-02 15:45:00|21369.6|21339.6|21377.7|21347.7|21386.3|21356.3|21365.3|21335.3|0
1748879400000|2025-06-02 15:50:00|21377.1|21347.1|21410.9|21380.9|21413.3|21383.3|21376.4|21346.4|0
1748879700000|2025-06-02 15:55:00|21410.2|21380.2|21405.8|21375.8|21415.9|21385.9|21397.4|21367.4|0
1748880000000|2025-06-02 16:00:00|21408.3|21378.3|21392.7|21362.7|21409.3|21379.3|21381.6|21351.6|0
1748880300000|2025-06-02 16:05:00|21393.2|21363.2|21402.2|21372.2|21402.3|21372.3|21386.2|21356.2|0
1748880600000|2025-06-02 16:10:00|21401.9|21371.9|21406|21376|21410.7|21380.7|21396.8|21366.8|0
1748880900000|2025-06-02 16:15:00|21404.7|21374.7|21405.9|21375.9|21410.4|21380.4|21391.5|21361.5|0
1748881200000|2025-06-02 16:20:00|21405.6|21375.6|21408.2|21378.2|21413.3|21383.3|21400.8|21370.8|0
1748881500000|2025-06-02 16:25:00|21409|21379|21394.2|21364.2|21409|21379|21380.4|21350.4|0
1748881800000|2025-06-02 16:30:00|21394.3|21364.3|21404.9|21374.9|21406.2|21376.2|21393.1|21363.1|0
1748882100000|2025-06-02 16:35:00|21405.6|21375.6|21405.1|21375.1|21411.1|21381.1|21387.7|21357.7|0
1748882400000|2025-06-02 16:40:00|21405|21375|21379.3|21349.3|21407.2|21377.2|21373.7|21343.7|0
1748882700000|2025-06-02 16:45:00|21378.2|21348.2|21388.2|21358.2|21401|21371|21377.5|21347.5|0
1748883000000|2025-06-02 16:50:00|21386.7|21356.7|21426.8|21396.8|21427.8|21397.8|21385|21355|0
1748883300000|2025-06-02 16:55:00|21427.2|21397.2|21418.8|21388.8|21427.3|21397.3|21416.2|21386.2|0
1748883600000|2025-06-02 17:00:00|21419.5|21389.5|21430|21400|21442.7|21412.7|21416.1|21386.1|0
1748883900000|2025-06-02 17:05:00|21430.1|21400.1|21444|21414|21444|21414|21427.7|21397.7|0
1748884200000|2025-06-02 17:10:00|21444.2|21414.2|21422.5|21392.5|21445.2|21415.2|21422.5|21392.5|0
1748884500000|2025-06-02 17:15:00|21423.9|21393.9|21429.9|21399.9|21434.4|21404.4|21421.1|21391.1|0
1748884800000|2025-06-02 17:20:00|21430.7|21400.7|21426.6|21396.6|21431.4|21401.4|21414.8|21384.8|0
1748885100000|2025-06-02 17:25:00|21426.4|21396.4|21420.9|21390.9|21434.1|21404.1|21414.2|21384.2|0
1748885400000|2025-06-02 17:30:00|21422|21392|21423.7|21393.7|21435|21405|21417.4|21387.4|0
1748885700000|2025-06-02 17:35:00|21422.9|21392.9|21427.1|21397.1|21430.1|21400.1|21414.7|21384.7|0
1748886000000|2025-06-02 17:40:00|21425.6|21395.6|21416.1|21386.1|21426.4|21396.4|21412.6|21382.6|0
1748886300000|2025-06-02 17:45:00|21416|21386|21408.3|21378.3|21420|21390|21406.3|21376.3|0
1748886600000|2025-06-02 17:50:00|21407.4|21377.4|21407.9|21377.9|21410.4|21380.4|21399.8|21369.8|0
1748886900000|2025-06-02 17:55:00|21406.5|21376.5|21420.2|21390.2|21424.5|21394.5|21402.7|21372.7|0
1748887200000|2025-06-02 18:00:00|21417.7|21387.7|21419.2|21389.2|21429.8|21399.8|21412.8|21382.8|0
1748887500000|2025-06-02 18:05:00|21418.1|21388.1|21410.3|21380.3|21431|21401|21400.9|21370.9|0
1748887800000|2025-06-02 18:10:00|21412|21382|21434.6|21404.6|21439.6|21409.6|21410.2|21380.2|0
1748888100000|2025-06-02 18:15:00|21435.4|21405.4|21456.5|21426.5|21470|21440|21435.4|21405.4|0
1748888400000|2025-06-02 18:20:00|21455.6|21425.6|21470.5|21440.5|21482.3|21452.3|21450.6|21420.6|0
1748888700000|2025-06-02 18:25:00|21471.1|21441.1|21479.9|21449.9|21483.3|21453.3|21469.7|21439.7|0
1748889000000|2025-06-02 18:30:00|21481|21451|21469.9|21439.9|21487.4|21457.4|21468.4|21438.4|0
1748889300000|2025-06-02 18:35:00|21470|21440|21471.5|21441.5|21478.1|21448.1|21464.2|21434.2|0
1748889600000|2025-06-02 18:40:00|21473.6|21443.6|21478.5|21448.5|21483.2|21453.2|21465.4|21435.4|0
1748889900000|2025-06-02 18:45:00|21478.2|21448.2|21477.1|21447.1|21482.7|21452.7|21474.2|21444.2|0
1748890200000|2025-06-02 18:50:00|21477.2|21447.2|21485.6|21455.6|21490.1|21460.1|21469.8|21439.8|0
1748890500000|2025-06-02 18:55:00|21485.2|21455.2|21491.9|21461.9|21499.5|21469.5|21482.1|21452.1|0
1748890800000|2025-06-02 19:00:00|21490.7|21460.7|21496.4|21466.4|21499|21469|21490.4|21460.4|0
1748891100000|2025-06-02 19:05:00|21495.9|21465.9|21491.5|21461.5|21501.7|21471.7|21485.8|21455.8|0
1748891400000|2025-06-02 19:10:00|21492.2|21462.2|21489.5|21459.5|21498.1|21468.1|21487.8|21457.8|0
1748891700000|2025-06-02 19:15:00|21489.8|21459.8|21485.3|21455.3|21493.1|21463.1|21482.6|21452.6|0
1748892000000|2025-06-02 19:20:00|21485.1|21455.1|21511|21481|21517|21487|21480|21450|0
1748892300000|2025-06-02 19:25:00|21510.7|21480.7|21505.1|21475.1|21511.4|21481.4|21501.4|21471.4|0
1748892600000|2025-06-02 19:30:00|21503.5|21473.5|21490|21460|21503.5|21473.5|21487.4|21457.4|0
1748892900000|2025-06-02 19:35:00|21489.7|21459.7|21486.4|21456.4|21495.5|21465.5|21482.9|21452.9|0
1748893200000|2025-06-02 19:40:00|21486.3|21456.3|21484.6|21454.6|21493.8|21463.8|21478.7|21448.7|0
1748893500000|2025-06-02 19:45:00|21482.5|21452.5|21488.6|21458.6|21493.9|21463.9|21479.7|21449.7|0
1748893800000|2025-06-02 19:50:00|21490.1|21460.1|21479.4|21449.4|21501.2|21471.2|21469.3|21439.3|0
1748894100000|2025-06-02 19:55:00|21487.7|21457.7|21505.3|21475.3|21512.1|21482.1|21475.9|21445.9|0
1748894400000|2025-06-02 20:00:00|21506.3|21476.3|21518.8|21488.8|21527.8|21497.8|21501.1|21471.1|0
1748894700000|2025-06-02 20:05:00|21517.1|21487.1|21524.1|21494.1|21526.8|21496.8|21509.3|21479.3|0
1748895000000|2025-06-02 20:10:00|21525.1|21495.1|21533.1|21503.1|21533.1|21503.1|21520.1|21490.1|0
1748895300000|2025-06-02 20:15:00|21534.1|21504.1|21543.6|21513.6|21550.1|21520.1|21530.8|21500.8|0
1748895600000|2025-06-02 20:20:00|21542.6|21512.6|21543.3|21513.3|21547.1|21517.1|21537.8|21507.8|0
1748895900000|2025-06-02 20:25:00|21542.6|21512.6|21539.6|21509.6|21542.6|21512.6|21534.1|21504.1|0
1748896200000|2025-06-02 20:30:00|21539.3|21509.3|21528.1|21498.1|21539.3|21509.3|21525.3|21495.3|0
1748896500000|2025-06-02 20:35:00|21527.8|21497.8|21528.1|21498.1|21531.8|21501.8|21522.3|21492.3|0
1748896800000|2025-06-02 20:40:00|21527.8|21497.8|21532.8|21502.8|21534.8|21504.8|21527.3|21497.3|0
1748897100000|2025-06-02 20:45:00|21533.1|21503.1|21529.6|21499.6|21533.6|21503.6|21526.1|21496.1|0
1748897400000|2025-06-02 20:50:00|21529.8|21499.8|21525.8|21495.8|21532.3|21502.3|21523.3|21493.3|0
1748897700000|2025-06-02 20:55:00|21525.1|21495.1|21527.7|21497.7|21529.3|21499.3|21523.3|21493.3|0
1748898000000|2025-06-02 21:00:00|21527.8|21497.8|21527.5|21497.5|21528.1|21498.1|21526.7|21496.7|0
1748898300000|2025-06-02 21:05:00|21527.6|21497.6|21530|21500|21531.5|21501.5|21527.6|21497.6|0
1748898600000|2025-06-02 21:10:00|21530.5|21500.5|21531|21501|21531|21501|21529.6|21499.6|0
1748898900000|2025-06-02 21:15:00|21530.9|21500.9|21531.7|21501.7|21531.8|21501.8|21529.7|21499.7|0
1748899200000|2025-06-02 21:20:00|21531.9|21501.9|21531.5|21501.5|21532.2|21502.2|21530.6|21500.6|0
1748899500000|2025-06-02 21:25:00|21531.4|21501.4|21530.2|21500.2|21531.4|21501.4|21530.2|21500.2|0
1748899800000|2025-06-02 21:30:00|21530.8|21500.8|21532.7|21502.7|21533.1|21503.1|21530.8|21500.8|0
1748900100000|2025-06-02 21:35:00|21532.6|21502.6|21533.6|21503.6|21536.2|21506.2|21532.6|21502.6|0
1748900400000|2025-06-02 21:40:00|21533.7|21503.7|21533.4|21503.4|21533.7|21503.7|21532.3|21502.3|0
1748900700000|2025-06-02 21:45:00|21533.5|21503.5|21532.7|21502.7|21533.7|21503.7|21532.5|21502.5|0
1748901000000|2025-06-02 21:50:00|21532.3|21502.3|21533|21503|21533|21503|21531.8|21501.8|0
1748901300000|2025-06-02 21:55:00|21533.1|21503.1|21531.1|21501.1|21533.1|21503.1|21530.9|21500.9|0
1748901600000|2025-06-02 22:00:00|21520.5|21490.5|21510|21480|21528.4|21498.4|21510|21480|0
1748901900000|2025-06-02 22:05:00|21509.5|21479.5|21513.6|21483.6|21517.4|21487.4|21509.5|21479.5|0
1748902200000|2025-06-02 22:10:00|21513.9|21483.9|21506.9|21476.9|21516.3|21486.3|21506.7|21476.7|0
1748902500000|2025-06-02 22:15:00|21507|21477|21516.4|21486.4|21517.1|21487.1|21504.7|21474.7|0
1748902800000|2025-06-02 22:20:00|21516.5|21486.5|21506.2|21476.2|21517.6|21487.6|21505|21475|0
1748903100000|2025-06-02 22:25:00|21507|21477|21494.9|21464.9|21512.1|21482.1|21489.1|21459.1|0
1748903400000|2025-06-02 22:30:00|21493|21463|21494|21464|21499.9|21469.9|21490.9|21460.9|0
1748903700000|2025-06-02 22:35:00|21493.7|21463.7|21495|21465|21500|21470|21493.1|21463.1|0
1748904000000|2025-06-02 22:40:00|21494.7|21464.7|21497.2|21467.2|21501.3|21471.3|21493.3|21463.3|0
1748904300000|2025-06-02 22:45:00|21497.4|21467.4|21497|21467|21499.6|21469.6|21494.3|21464.3|0
1748904600000|2025-06-02 22:50:00|21497.1|21467.1|21495.8|21465.8|21498.1|21468.1|21494|21464|0
1748904900000|2025-06-02 22:55:00|21496.2|21466.2|21492.8|21462.8|21496.2|21466.2|21492.6|21462.6|0
1748905200000|2025-06-02 23:00:00|21493.6|21463.6|21503.8|21473.8|21503.9|21473.9|21488.1|21458.1|0
1748905500000|2025-06-02 23:05:00|21503|21473|21501.4|21471.4|21503.4|21473.4|21491.6|21461.6|0
1748905800000|2025-06-02 23:10:00|21501.5|21471.5|21498.8|21468.8|21509.8|21479.8|21497.5|21467.5|0
1748906100000|2025-06-02 23:15:00|21498.9|21468.9|21491.5|21461.5|21499|21469|21482.4|21452.4|0
1748906400000|2025-06-02 23:20:00|21491.6|21461.6|21492.5|21462.5|21495.3|21465.3|21489.1|21459.1|0
1748906700000|2025-06-02 23:25:00|21491.9|21461.9|21516.4|21486.4|21517.6|21487.6|21440.9|21410.9|0
1748907000000|2025-06-02 23:30:00|21517.2|21487.2|21489.3|21459.3|21518.2|21488.2|21488.7|21458.7|0
1748907300000|2025-06-02 23:35:00|21488.1|21458.1|21481.2|21451.2|21493.1|21463.1|21476.6|21446.6|0
1748907600000|2025-06-02 23:40:00|21481|21451|21493.3|21463.3|21497.4|21467.4|21478.4|21448.4|0
1748907900000|2025-06-02 23:45:00|21492.7|21462.7|21486|21456|21496.9|21466.9|21481.7|21451.7|0
1748908200000|2025-06-02 23:50:00|21486.4|21456.4|21470|21440|21486.9|21456.9|21468.7|21438.7|0
1748908500000|2025-06-02 23:55:00|21469.9|21439.9|21469.6|21439.6|21471.6|21441.6|21464.2|21434.2|0
1748908800000|2025-06-03 00:00:00|21470|21440|21474.5|21444.5|21476.6|21446.6|21462.3|21432.3|0
1748909100000|2025-06-03 00:05:00|21475.2|21445.2|21466.5|21436.5|21475.2|21445.2|21463.8|21433.8|0
1748909400000|2025-06-03 00:10:00|21466.3|21436.3|21465.6|21435.6|21471.1|21441.1|21460.1|21430.1|0
1748909700000|2025-06-03 00:15:00|21466.4|21436.4|21469|21439|21471|21441|21464.1|21434.1|0
1748910000000|2025-06-03 00:20:00|21468.7|21438.7|21469.3|21439.3|21471.4|21441.4|21462.1|21432.1|0
1748910300000|2025-06-03 00:25:00|21469.2|21439.2|21452|21422|21470.7|21440.7|21448.4|21418.4|0
1748910600000|2025-06-03 00:30:00|21453|21423|21461.9|21431.9|21463.7|21433.7|21451.2|21421.2|0
1748910900000|2025-06-03 00:35:00|21461.8|21431.8|21460.2|21430.2|21466.5|21436.5|21458.8|21428.8|0
1748911200000|2025-06-03 00:40:00|21460.8|21430.8|21463.9|21433.9|21466.7|21436.7|21460.8|21430.8|0
1748911500000|2025-06-03 00:45:00|21464.1|21434.1|21459.5|21429.5|21464.9|21434.9|21459.3|21429.3|0
1748911800000|2025-06-03 00:50:00|21459.3|21429.3|21451.4|21421.4|21461|21431|21451.1|21421.1|0
1748912100000|2025-06-03 00:55:00|21451.6|21421.6|21458.5|21428.5|21459.1|21429.1|21450.9|21420.9|0
1748912400000|2025-06-03 01:00:00|21458.2|21428.2|21457|21427|21461.6|21431.6|21451.5|21421.5|0
1748912700000|2025-06-03 01:05:00|21455.9|21425.9|21456.4|21426.4|21463.1|21433.1|21454.4|21424.4|0
1748913000000|2025-06-03 01:10:00|21457.1|21427.1|21465.1|21435.1|21465.7|21435.7|21456.9|21426.9|0
1748913300000|2025-06-03 01:15:00|21464.8|21434.8|21470.4|21440.4|21470.4|21440.4|21458.7|21428.7|0
1748913600000|2025-06-03 01:20:00|21470.5|21440.5|21466.7|21436.7|21473.8|21443.8|21463.6|21433.6|0
1748913900000|2025-06-03 01:25:00|21466.6|21436.6|21469.8|21439.8|21470.4|21440.4|21462.9|21432.9|0
1748914200000|2025-06-03 01:30:00|21469.4|21439.4|21459|21429|21470.4|21440.4|21458|21428|0
1748914500000|2025-06-03 01:35:00|21458.8|21428.8|21464.5|21434.5|21465.8|21435.8|21458.4|21428.4|0
1748914800000|2025-06-03 01:40:00|21463.5|21433.5|21471.4|21441.4|21472.1|21442.1|21454.3|21424.3|0
1748915100000|2025-06-03 01:45:00|21470.4|21440.4|21464.6|21434.6|21470.6|21440.6|21462.1|21432.1|0
1748915400000|2025-06-03 01:50:00|21464.4|21434.4|21467.4|21437.4|21468.1|21438.1|21462.3|21432.3|0
1748915700000|2025-06-03 01:55:00|21467.3|21437.3|21461|21431|21467.5|21437.5|21459.4|21429.4|0
1748916000000|2025-06-03 02:00:00|21462.2|21432.2|21453.9|21423.9|21465.3|21435.3|21453.7|21423.7|0
1748916300000|2025-06-03 02:05:00|21454|21424|21449.2|21419.2|21456|21426|21449|21419|0
1748916600000|2025-06-03 02:10:00|21448.5|21418.5|21445.1|21415.1|21454.3|21424.3|21443.8|21413.8|0
1748916900000|2025-06-03 02:15:00|21444.8|21414.8|21437.3|21407.3|21445.6|21415.6|21430.7|21400.7|0
1748917200000|2025-06-03 02:20:00|21436.9|21406.9|21435.3|21405.3|21439.2|21409.2|21434|21404|0
1748917500000|2025-06-03 02:25:00|21435.4|21405.4|21429.8|21399.8|21435.5|21405.5|21425.7|21395.7|0
1748917800000|2025-06-03 02:30:00|21429.7|21399.7|21431.3|21401.3|21433.7|21403.7|21418.2|21388.2|0
1748918100000|2025-06-03 02:35:00|21431.4|21401.4|21443.5|21413.5|21449.2|21419.2|21431.1|21401.1|0
1748918400000|2025-06-03 02:40:00|21443.9|21413.9|21442.3|21412.3|21444.1|21414.1|21436.4|21406.4|0
1748918700000|2025-06-03 02:45:00|21442.5|21412.5|21434.6|21404.6|21443.7|21413.7|21434.5|21404.5|0
1748919000000|2025-06-03 02:50:00|21434.8|21404.8|21442.5|21412.5|21443.2|21413.2|21434.8|21404.8|0
1748919300000|2025-06-03 02:55:00|21442.3|21412.3|21441.7|21411.7|21444.1|21414.1|21434.9|21404.9|0
1748919600000|2025-06-03 03:00:00|21442.2|21412.2|21438.2|21408.2|21442.2|21412.2|21435.1|21405.1|0
1748919900000|2025-06-03 03:05:00|21438.3|21408.3|21436.9|21406.9|21438.6|21408.6|21433.6|21403.6|0
1748920200000|2025-06-03 03:10:00|21436.8|21406.8|21432.1|21402.1|21441.4|21411.4|21431.5|21401.5|0
1748920500000|2025-06-03 03:15:00|21431.7|21401.7|21433.9|21403.9|21437.8|21407.8|21431.4|21401.4|0
1748920800000|2025-06-03 03:20:00|21433.8|21403.8|21428.1|21398.1|21435.4|21405.4|21428|21398|0
1748921100000|2025-06-03 03:25:00|21428.2|21398.2|21415.7|21385.7|21428.5|21398.5|21413.3|21383.3|0
1748921400000|2025-06-03 03:30:00|21415.1|21385.1|21425|21395|21428.8|21398.8|21410.8|21380.8|0
1748921700000|2025-06-03 03:35:00|21426.2|21396.2|21432.2|21402.2|21435|21405|21426.2|21396.2|0
1748922000000|2025-06-03 03:40:00|21432.3|21402.3|21438.7|21408.7|21439.8|21409.8|21430.3|21400.3|0
1748922300000|2025-06-03 03:45:00|21439.5|21409.5|21435.1|21405.1|21442.7|21412.7|21434|21404|0
1748922600000|2025-06-03 03:50:00|21435.2|21405.2|21436.3|21406.3|21436.7|21406.7|21425.6|21395.6|0
1748922900000|2025-06-03 03:55:00|21436.2|21406.2|21435.3|21405.3|21437.1|21407.1|21431.8|21401.8|0
1748923200000|2025-06-03 04:00:00|21435.1|21405.1|21433.1|21403.1|21437|21407|21432.1|21402.1|0
1748923500000|2025-06-03 04:05:00|21432.4|21402.4|21430.9|21400.9|21433.6|21403.6|21428.9|21398.9|0
1748923800000|2025-06-03 04:10:00|21430.8|21400.8|21433.2|21403.2|21435.4|21405.4|21430.3|21400.3|0
1748924100000|2025-06-03 04:15:00|21433.1|21403.1|21427.5|21397.5|21434.8|21404.8|21427.4|21397.4|0
1748924400000|2025-06-03 04:20:00|21427.8|21397.8|21429.8|21399.8|21433.1|21403.1|21427.4|21397.4|0
1748924700000|2025-06-03 04:25:00|21429.9|21399.9|21422.1|21392.1|21429.9|21399.9|21419.8|21389.8|0
1748925000000|2025-06-03 04:30:00|21422.4|21392.4|21423.3|21393.3|21424.8|21394.8|21419.2|21389.2|0
1748925300000|2025-06-03 04:35:00|21423|21393|21425.1|21395.1|21427.1|21397.1|21422.1|21392.1|0
1748925600000|2025-06-03 04:40:00|21425.4|21395.4|21425.4|21395.4|21426.7|21396.7|21420|21390|0
1748925900000|2025-06-03 04:45:00|21425.2|21395.2|21428.7|21398.7|21432.5|21402.5|21424.8|21394.8|0
1748926200000|2025-06-03 04:50:00|21428.5|21398.5|21423.6|21393.6|21429.6|21399.6|21420.5|21390.5|0
1748926500000|2025-06-03 04:55:00|21423.7|21393.7|21428.2|21398.2|21428.2|21398.2|21422.7|21392.7|0
1748926800000|2025-06-03 05:00:00|21428.1|21398.1|21439.4|21409.4|21441.1|21411.1|21427|21397|0
1748927100000|2025-06-03 05:05:00|21439.3|21409.3|21435.3|21405.3|21444.1|21414.1|21434.8|21404.8|0
1748927400000|2025-06-03 05:10:00|21433.9|21403.9|21437.9|21407.9|21438.5|21408.5|21433.3|21403.3|0
1748927700000|2025-06-03 05:15:00|21438|21408|21432.8|21402.8|21441.1|21411.1|21432.8|21402.8|0
1748928000000|2025-06-03 05:20:00|21432.5|21402.5|21436.1|21406.1|21439.8|21409.8|21432.2|21402.2|0
1748928300000|2025-06-03 05:25:00|21436|21406|21431.3|21401.3|21436.1|21406.1|21429.8|21399.8|0
1748928600000|2025-06-03 05:30:00|21430.6|21400.6|21433.2|21403.2|21446.3|21416.3|21430|21400|0
1748928900000|2025-06-03 05:35:00|21433.6|21403.6|21436.9|21406.9|21439.1|21409.1|21430.9|21400.9|0
1748929200000|2025-06-03 05:40:00|21436.3|21406.3|21428.4|21398.4|21436.4|21406.4|21427.7|21397.7|0
1748929500000|2025-06-03 05:45:00|21428.3|21398.3|21437.8|21407.8|21440.5|21410.5|21427|21397|0
1748929800000|2025-06-03 05:50:00|21437.5|21407.5|21438.7|21408.7|21438.7|21408.7|21431.4|21401.4|0
1748930100000|2025-06-03 05:55:00|21438.8|21408.8|21439.7|21409.7|21440.3|21410.3|21431.6|21401.6|0
1748930400000|2025-06-03 06:00:00|21441|21411|21434.9|21404.9|21443.1|21413.1|21433|21403|0
1748930700000|2025-06-03 06:05:00|21435.1|21405.1|21424.9|21394.9|21437|21407|21422.6|21392.6|0
1748931000000|2025-06-03 06:10:00|21424.4|21394.4|21421.3|21391.3|21428.9|21398.9|21414.5|21384.5|0
1748931300000|2025-06-03 06:15:00|21421.4|21391.4|21422.4|21392.4|21423.8|21393.8|21418.6|21388.6|0
1748931600000|2025-06-03 06:20:00|21421.5|21391.5|21432.8|21402.8|21435.5|21405.5|21414.9|21384.9|0
1748931900000|2025-06-03 06:25:00|21431.4|21401.4|21424.2|21394.2|21438.2|21408.2|21422.8|21392.8|0
1748932200000|2025-06-03 06:30:00|21424.8|21394.8|21436.1|21406.1|21437.2|21407.2|21421.8|21391.8|0
1748932500000|2025-06-03 06:35:00|21435.8|21405.8|21436.4|21406.4|21440.5|21410.5|21434.4|21404.4|0
1748932800000|2025-06-03 06:40:00|21436.6|21406.6|21438.6|21408.6|21441.6|21411.6|21434.3|21404.3|0
1748933100000|2025-06-03 06:45:00|21438.5|21408.5|21449.6|21419.6|21449.6|21419.6|21438.4|21408.4|0
1748933400000|2025-06-03 06:50:00|21449.7|21419.7|21442.4|21412.4|21451.5|21421.5|21439|21409|0
1748933700000|2025-06-03 06:55:00|21443|21413|21444.2|21414.2|21445.9|21415.9|21439.2|21409.2|0
1748934000000|2025-06-03 07:00:00|21444.1|21414.1|21445.3|21415.3|21448|21418|21433.8|21403.8|0
1748934300000|2025-06-03 07:05:00|21446.1|21416.1|21445.1|21415.1|21455.5|21425.5|21443.5|21413.5|0
1748934600000|2025-06-03 07:10:00|21444.9|21414.9|21442.4|21412.4|21445.8|21415.8|21436.4|21406.4|0
1748934900000|2025-06-03 07:15:00|21444.5|21414.5|21415.8|21385.8|21448|21418|21414.1|21384.1|0
1748935200000|2025-06-03 07:20:00|21415.9|21385.9|21391.4|21361.4|21418.3|21388.3|21381.9|21351.9|0
1748935500000|2025-06-03 07:25:00|21390.3|21360.3|21386.7|21356.7|21394.8|21364.8|21378.5|21348.5|0
1748935800000|2025-06-03 07:30:00|21388.3|21358.3|21418|21388|21427.3|21397.3|21387.3|21357.3|0
1748936100000|2025-06-03 07:35:00|21416.7|21386.7|21423.9|21393.9|21425.4|21395.4|21410.6|21380.6|0
1748936400000|2025-06-03 07:40:00|21423.8|21393.8|21401.6|21371.6|21426.7|21396.7|21399.2|21369.2|0
1748936700000|2025-06-03 07:45:00|21401.7|21371.7|21406.6|21376.6|21411.9|21381.9|21398.6|21368.6|0
1748937000000|2025-06-03 07:50:00|21406.4|21376.4|21408.9|21378.9|21410.3|21380.3|21401.2|21371.2|0
1748937300000|2025-06-03 07:55:00|21409.7|21379.7|21413.7|21383.7|21415|21385|21404|21374|0
1748937600000|2025-06-03 08:00:00|21414.2|21384.2|21415.5|21385.5|21419.2|21389.2|21404.5|21374.5|0
1748937900000|2025-06-03 08:05:00|21418|21388|21407.9|21377.9|21418|21388|21401|21371|0
1748938200000|2025-06-03 08:10:00|21407.3|21377.3|21392.8|21362.8|21407.6|21377.6|21382.1|21352.1|0
1748938500000|2025-06-03 08:15:00|21392.6|21362.6|21382|21352|21399.3|21369.3|21373.6|21343.6|0
1748938800000|2025-06-03 08:20:00|21381.3|21351.3|21387.2|21357.2|21393.6|21363.6|21377.8|21347.8|0
1748939100000|2025-06-03 08:25:00|21387.3|21357.3|21389.7|21359.7|21391.1|21361.1|21382.2|21352.2|0
1748939400000|2025-06-03 08:30:00|21389|21359|21399.3|21369.3|21402.9|21372.9|21387.7|21357.7|0
1748939700000|2025-06-03 08:35:00|21399|21369|21415|21385|21417.6|21387.6|21399|21369|0
1748940000000|2025-06-03 08:40:00|21414.9|21384.9|21417.5|21387.5|21419|21389|21405.7|21375.7|0
1748940300000|2025-06-03 08:45:00|21418.2|21388.2|21410.8|21380.8|21418.5|21388.5|21406.7|21376.7|0
1748940600000|2025-06-03 08:50:00|21411.3|21381.3|21415.5|21385.5|21422.2|21392.2|21410.2|21380.2|0
1748940900000|2025-06-03 08:55:00|21416.1|21386.1|21418.3|21388.3|21419.8|21389.8|21413.6|21383.6|0
1748941200000|2025-06-03 09:00:00|21418|21388|21412|21382|21422.4|21392.4|21409.4|21379.4|0
1748941500000|2025-06-03 09:05:00|21411.3|21381.3|21415.6|21385.6|21418|21388|21411.3|21381.3|0
1748941800000|2025-06-03 09:10:00|21416|21386|21425.7|21395.7|21430|21400|21414.1|21384.1|0
1748942100000|2025-06-03 09:15:00|21425.9|21395.9|21418.5|21388.5|21428.2|21398.2|21414.8|21384.8|0
1748942400000|2025-06-03 09:20:00|21418.4|21388.4|21423.2|21393.2|21423.2|21393.2|21404.5|21374.5|0
1748942700000|2025-06-03 09:25:00|21423.5|21393.5|21418.7|21388.7|21429.9|21399.9|21415.3|21385.3|0
1748943000000|2025-06-03 09:30:00|21419.2|21389.2|21421.7|21391.7|21423.7|21393.7|21412.9|21382.9|0
1748943300000|2025-06-03 09:35:00|21422.1|21392.1|21435.5|21405.5|21437.7|21407.7|21419.7|21389.7|0
1748943600000|2025-06-03 09:40:00|21435.4|21405.4|21435.7|21405.7|21438.7|21408.7|21432.8|21402.8|0
1748943900000|2025-06-03 09:45:00|21436.1|21406.1|21436.3|21406.3|21437.4|21407.4|21417.9|21387.9|0
1748944200000|2025-06-03 09:50:00|21436.5|21406.5|21430.3|21400.3|21437.5|21407.5|21427|21397|0
1748944500000|2025-06-03 09:55:00|21430.1|21400.1|21425.5|21395.5|21430.9|21400.9|21421.2|21391.2|0
1748944800000|2025-06-03 10:00:00|21426.2|21396.2|21422.2|21392.2|21437.1|21407.1|21420.9|21390.9|0
1748945100000|2025-06-03 10:05:00|21421.5|21391.5|21421.2|21391.2|21430.1|21400.1|21418.1|21388.1|0
1748945400000|2025-06-03 10:10:00|21421|21391|21418.5|21388.5|21423.9|21393.9|21411.8|21381.8|0
1748945700000|2025-06-03 10:15:00|21418.1|21388.1|21421.6|21391.6|21424.9|21394.9|21417.2|21387.2|0
1748946000000|2025-06-03 10:20:00|21421.2|21391.2|21419.7|21389.7|21425|21395|21416.3|21386.3|0
1748946300000|2025-06-03 10:25:00|21419.6|21389.6|21430.7|21400.7|21431.8|21401.8|21415.6|21385.6|0
1748946600000|2025-06-03 10:30:00|21431.2|21401.2|21435.6|21405.6|21444.6|21414.6|21430.4|21400.4|0
1748946900000|2025-06-03 10:35:00|21435.8|21405.8|21445.5|21415.5|21445.7|21415.7|21431.3|21401.3|0
1748947200000|2025-06-03 10:40:00|21445.6|21415.6|21448.2|21418.2|21450.7|21420.7|21440.8|21410.8|0
1748947500000|2025-06-03 10:45:00|21449.2|21419.2|21437.5|21407.5|21449.2|21419.2|21434.8|21404.8|0
1748947800000|2025-06-03 10:50:00|21437.4|21407.4|21445.3|21415.3|21445.3|21415.3|21435.9|21405.9|0
1748948100000|2025-06-03 10:55:00|21445.1|21415.1|21466.6|21436.6|21468.3|21438.3|21444.3|21414.3|0
1748948400000|2025-06-03 11:00:00|21469.1|21439.1|21463|21433|21470.9|21440.9|21458.1|21428.1|0
1748948700000|2025-06-03 11:05:00|21463.1|21433.1|21480.8|21450.8|21481.9|21451.9|21458.8|21428.8|0
1748949000000|2025-06-03 11:10:00|21480.2|21450.2|21479.4|21449.4|21482.9|21452.9|21473.8|21443.8|0
1748949300000|2025-06-03 11:15:00|21478.3|21448.3|21475.3|21445.3|21482.3|21452.3|21472.3|21442.3|0
1748949600000|2025-06-03 11:20:00|21474.3|21444.3|21484.3|21454.3|21485.7|21455.7|21472.8|21442.8|0
1748949900000|2025-06-03 11:25:00|21484.1|21454.1|21488.5|21458.5|21488.5|21458.5|21479.4|21449.4|0
1748950200000|2025-06-03 11:30:00|21486.1|21456.1|21486.2|21456.2|21486.9|21456.9|21477.3|21447.3|0
1748950500000|2025-06-03 11:35:00|21485.6|21455.6|21499.1|21469.1|21499.9|21469.9|21483.5|21453.5|0
1748950800000|2025-06-03 11:40:00|21499.9|21469.9|21499.7|21469.7|21508.3|21478.3|21493.1|21463.1|0
1748951100000|2025-06-03 11:45:00|21499.8|21469.8|21487.5|21457.5|21500.2|21470.2|21485.4|21455.4|0
1748951400000|2025-06-03 11:50:00|21487|21457|21501.7|21471.7|21502.3|21472.3|21484.1|21454.1|0
1748951700000|2025-06-03 11:55:00|21503.1|21473.1|21500.4|21470.4|21506.1|21476.1|21495.2|21465.2|0
1748952000000|2025-06-03 12:00:00|21502.2|21472.2|21493.6|21463.6|21511.8|21481.8|21492.7|21462.7|0
1748952300000|2025-06-03 12:05:00|21493.4|21463.4|21485.8|21455.8|21500.4|21470.4|21485.6|21455.6|0
1748952600000|2025-06-03 12:10:00|21489.5|21459.5|21498.4|21468.4|21499.5|21469.5|21487.8|21457.8|0
1748952900000|2025-06-03 12:15:00|21497.7|21467.7|21494.1|21464.1|21507.1|21477.1|21490.3|21460.3|0
1748953200000|2025-06-03 12:20:00|21495.1|21465.1|21500.3|21470.3|21504.3|21474.3|21485.7|21455.7|0
1748953500000|2025-06-03 12:25:00|21500.2|21470.2|21513.5|21483.5|21516.8|21486.8|21497.8|21467.8|0
1748953800000|2025-06-03 12:30:00|21515.2|21485.2|21502.7|21472.7|21516.3|21486.3|21501.4|21471.4|0
1748954100000|2025-06-03 12:35:00|21501.9|21471.9|21491.1|21461.1|21504.2|21474.2|21487.1|21457.1|0
1748954400000|2025-06-03 12:40:00|21490.8|21460.8|21483.9|21453.9|21495.4|21465.4|21480.9|21450.9|0
1748954700000|2025-06-03 12:45:00|21483.5|21453.5|21487.1|21457.1|21489.9|21459.9|21477.6|21447.6|0
1748955000000|2025-06-03 12:50:00|21487.2|21457.2|21491|21461|21498.2|21468.2|21479.4|21449.4|0
1748955300000|2025-06-03 12:55:00|21491.2|21461.2|21508.5|21478.5|21511.2|21481.2|21491.2|21461.2|0
1748955600000|2025-06-03 13:00:00|21510.1|21480.1|21520|21490|21520|21490|21497.8|21467.8|0
1748955900000|2025-06-03 13:05:00|21520.1|21490.1|21517.6|21487.6|21520.1|21490.1|21515.2|21485.2|0
1748956200000|2025-06-03 13:10:00|21517.2|21487.2|21510.4|21480.4|21520.7|21490.7|21507|21477|0
1748956500000|2025-06-03 13:15:00|21510.3|21480.3|21514.6|21484.6|21517.3|21487.3|21510.3|21480.3|0
1748956800000|2025-06-03 13:20:00|21514.4|21484.4|21522.6|21492.6|21529.7|21499.7|21513.2|21483.2|0
1748957100000|2025-06-03 13:25:00|21509.6|21479.6|21519.1|21489.1|21520.6|21490.6|21507.7|21477.7|0
1748957400000|2025-06-03 13:30:00|21524.1|21494.1|21506.4|21476.4|21569.2|21539.2|21494.6|21464.6|0
1748957700000|2025-06-03 13:35:00|21508|21478|21497.6|21467.6|21516|21486|21486.4|21456.4|0
1748958000000|2025-06-03 13:40:00|21494.6|21464.6|21538|21508|21554.5|21524.5|21494.6|21464.6|0
1748958300000|2025-06-03 13:45:00|21537.2|21507.2|21552.7|21522.7|21571.6|21541.6|21533|21503|0
1748958600000|2025-06-03 13:50:00|21554.4|21524.4|21566.8|21536.8|21570.9|21540.9|21534.7|21504.7|0
1748958900000|2025-06-03 13:55:00|21566.7|21536.7|21567|21537|21580.3|21550.3|21555.4|21525.4|0
1748959200000|2025-06-03 14:00:00|21578.5|21548.5|21593.1|21563.1|21615.1|21585.1|21573.2|21543.2|0
1748959500000|2025-06-03 14:05:00|21594|21564|21567.6|21537.6|21606.3|21576.3|21535.6|21505.6|0
1748959800000|2025-06-03 14:10:00|21566.4|21536.4|21582.8|21552.8|21586.6|21556.6|21552|21522|0
1748960100000|2025-06-03 14:15:00|21580.8|21550.8|21595|21565|21603.5|21573.5|21576.4|21546.4|0
1748960400000|2025-06-03 14:20:00|21596.2|21566.2|21583|21553|21604.7|21574.7|21577.4|21547.4|0
1748960700000|2025-06-03 14:25:00|21581.8|21551.8|21598.1|21568.1|21599.3|21569.3|21574.4|21544.4|0
1748961000000|2025-06-03 14:30:00|21596.8|21566.8|21572.2|21542.2|21596.9|21566.9|21569.2|21539.2|0
1748961300000|2025-06-03 14:35:00|21571.9|21541.9|21588.1|21558.1|21592.3|21562.3|21560.8|21530.8|0
1748961600000|2025-06-03 14:40:00|21587.2|21557.2|21588.2|21558.2|21591.5|21561.5|21579.7|21549.7|0
1748961900000|2025-06-03 14:45:00|21587.9|21557.9|21606.4|21576.4|21609.9|21579.9|21586.3|21556.3|0
1748962200000|2025-06-03 14:50:00|21604|21574|21615.9|21585.9|21621.8|21591.8|21600.2|21570.2|0
1748962500000|2025-06-03 14:55:00|21618.5|21588.5|21635.2|21605.2|21636.2|21606.2|21613.6|21583.6|0
1748962800000|2025-06-03 15:00:00|21636.8|21606.8|21640.6|21610.6|21648.6|21618.6|21634.4|21604.4|0
1748963100000|2025-06-03 15:05:00|21640.9|21610.9|21634.3|21604.3|21649.7|21619.7|21626.5|21596.5|0
1748963400000|2025-06-03 15:10:00|21635.1|21605.1|21637.2|21607.2|21640.9|21610.9|21627.5|21597.5|0
1748963700000|2025-06-03 15:15:00|21637|21607|21646.4|21616.4|21649.5|21619.5|21630.6|21600.6|0
1748964000000|2025-06-03 15:20:00|21647.3|21617.3|21652.7|21622.7|21659.6|21629.6|21645.4|21615.4|0
1748964300000|2025-06-03 15:25:00|21653.2|21623.2|21646.2|21616.2|21656.2|21626.2|21641.5|21611.5|0
1748964600000|2025-06-03 15:30:00|21644.7|21614.7|21638.1|21608.1|21647.2|21617.2|21635.7|21605.7|0
1748964900000|2025-06-03 15:35:00|21638.3|21608.3|21643.1|21613.1|21650.6|21620.6|21634.6|21604.6|0
1748965200000|2025-06-03 15:40:00|21641.2|21611.2|21652|21622|21656.4|21626.4|21639.2|21609.2|0
1748965500000|2025-06-03 15:45:00|21651.7|21621.7|21637.1|21607.1|21656.4|21626.4|21637.1|21607.1|0
1748965800000|2025-06-03 15:50:00|21637.2|21607.2|21646.2|21616.2|21649.1|21619.1|21627.5|21597.5|0
1748966100000|2025-06-03 15:55:00|21646.8|21616.8|21656.8|21626.8|21659.6|21629.6|21645.3|21615.3|0
1748966400000|2025-06-03 16:00:00|21658.7|21628.7|21659.2|21629.2|21665.4|21635.4|21655.6|21625.6|0
1748966700000|2025-06-03 16:05:00|21659|21629|21654.6|21624.6|21668|21638|21650.3|21620.3|0
1748967000000|2025-06-03 16:10:00|21653.6|21623.6|21665.6|21635.6|21665.6|21635.6|21652.6|21622.6|0
1748967300000|2025-06-03 16:15:00|21665.2|21635.2|21686|21656|21688.6|21658.6|21665.1|21635.1|0
1748967600000|2025-06-03 16:20:00|21683.4|21653.4|21675.6|21645.6|21683.4|21653.4|21666.6|21636.6|0
1748967900000|2025-06-03 16:25:00|21676|21646|21681.2|21651.2|21681.8|21651.8|21670.8|21640.8|0
1748968200000|2025-06-03 16:30:00|21682|21652|21701|21671|21703.5|21673.5|21681.4|21651.4|0
1748968500000|2025-06-03 16:35:00|21700.8|21670.8|21711.3|21681.3|21720.2|21690.2|21700.8|21670.8|0
1748968800000|2025-06-03 16:40:00|21710.6|21680.6|21709.8|21679.8|21713.3|21683.3|21702.4|21672.4|0
1748969100000|2025-06-03 16:45:00|21710.2|21680.2|21712.1|21682.1|21714.4|21684.4|21704.3|21674.3|0
1748969400000|2025-06-03 16:50:00|21712.6|21682.6|21713.6|21683.6|21721.7|21691.7|21711.5|21681.5|0
1748969700000|2025-06-03 16:55:00|21713.9|21683.9|21712.1|21682.1|21718.9|21688.9|21709.5|21679.5|0
1748970000000|2025-06-03 17:00:00|21712.9|21682.9|21711.3|21681.3|21714.2|21684.2|21706|21676|0
1748970300000|2025-06-03 17:05:00|21710.6|21680.6|21710.7|21680.7|21716.8|21686.8|21706.9|21676.9|0
1748970600000|2025-06-03 17:10:00|21710|21680|21715|21685|21718.5|21688.5|21709.3|21679.3|0
1748970900000|2025-06-03 17:15:00|21714.5|21684.5|21721.1|21691.1|21727|21697|21714.5|21684.5|0
1748971200000|2025-06-03 17:20:00|21719.7|21689.7|21724.8|21694.8|21732.7|21702.7|21717.4|21687.4|0
1748971500000|2025-06-03 17:25:00|21724.3|21694.3|21718.1|21688.1|21727|21697|21715.1|21685.1|0
1748971800000|2025-06-03 17:30:00|21717.6|21687.6|21710.5|21680.5|21721.3|21691.3|21708.4|21678.4|0
1748972100000|2025-06-03 17:35:00|21710.2|21680.2|21719.2|21689.2|21721.4|21691.4|21708.2|21678.2|0
1748972400000|2025-06-03 17:40:00|21719.9|21689.9|21709.5|21679.5|21723.5|21693.5|21702.8|21672.8|0
1748972700000|2025-06-03 17:45:00|21709.6|21679.6|21703.8|21673.8|21715.4|21685.4|21702.1|21672.1|0
1748973000000|2025-06-03 17:50:00|21698.7|21668.7|21710.6|21680.6|21713.2|21683.2|21693.8|21663.8|0
1748973300000|2025-06-03 17:55:00|21710.4|21680.4|21692.1|21662.1|21715.4|21685.4|21690.9|21660.9|0
1748973600000|2025-06-03 18:00:00|21692.4|21662.4|21665.8|21635.8|21697.4|21667.4|21640.9|21610.9|0
1748973900000|2025-06-03 18:05:00|21666.3|21636.3|21654.2|21624.2|21668.7|21638.7|21643.7|21613.7|0
1748974200000|2025-06-03 18:10:00|21654.4|21624.4|21630.8|21600.8|21655.3|21625.3|21613.8|21583.8|0
1748974500000|2025-06-03 18:15:00|21630.4|21600.4|21640.7|21610.7|21642.6|21612.6|21617.9|21587.9|0
1748974800000|2025-06-03 18:20:00|21640.3|21610.3|21656.7|21626.7|21661.8|21631.8|21640.3|21610.3|0
1748975100000|2025-06-03 18:25:00|21657.5|21627.5|21675.1|21645.1|21677|21647|21651.4|21621.4|0
1748975400000|2025-06-03 18:30:00|21674.2|21644.2|21678.7|21648.7|21683.4|21653.4|21673.7|21643.7|0
1748975700000|2025-06-03 18:35:00|21679.2|21649.2|21672.8|21642.8|21679.2|21649.2|21663.8|21633.8|0
1748976000000|2025-06-03 18:40:00|21672.9|21642.9|21683.7|21653.7|21683.8|21653.8|21668.8|21638.8|0
1748976300000|2025-06-03 18:45:00|21683.1|21653.1|21680|21650|21685.7|21655.7|21675.7|21645.7|0
1748976600000|2025-06-03 18:50:00|21679.6|21649.6|21676.8|21646.8|21683.8|21653.8|21667.8|21637.8|0
1748976900000|2025-06-03 18:55:00|21677.2|21647.2|21688.1|21658.1|21689.9|21659.9|21673.6|21643.6|0
1748977200000|2025-06-03 19:00:00|21689.5|21659.5|21682.7|21652.7|21696.1|21666.1|21680.5|21650.5|0
1748977500000|2025-06-03 19:05:00|21682.6|21652.6|21687.2|21657.2|21687.9|21657.9|21677.3|21647.3|0
1748977800000|2025-06-03 19:10:00|21687|21657|21676.8|21646.8|21687.6|21657.6|21668.9|21638.9|0
1748978100000|2025-06-03 19:15:00|21676.6|21646.6|21684.3|21654.3|21688.2|21658.2|21674.5|21644.5|0
1748978400000|2025-06-03 19:20:00|21683|21653|21683.4|21653.4|21686.8|21656.8|21674.6|21644.6|0
1748978700000|2025-06-03 19:25:00|21683.6|21653.6|21689.7|21659.7|21691.8|21661.8|21675.7|21645.7|0
1748979000000|2025-06-03 19:30:00|21688|21658|21681.9|21651.9|21691.4|21661.4|21679.6|21649.6|0
1748979300000|2025-06-03 19:35:00|21680.7|21650.7|21679.4|21649.4|21688.3|21658.3|21679.4|21649.4|0
1748979600000|2025-06-03 19:40:00|21677.1|21647.1|21663.4|21633.4|21681.4|21651.4|21657.4|21627.4|0
1748979900000|2025-06-03 19:45:00|21662.5|21632.5|21650.4|21620.4|21672.7|21642.7|21640.5|21610.5|0
1748980200000|2025-06-03 19:50:00|21644.3|21614.3|21674.4|21644.4|21685|21655|21642.7|21612.7|0
1748980500000|2025-06-03 19:55:00|21667.1|21637.1|21679|21649|21700|21670|21667.1|21637.1|0
1748980800000|2025-06-03 20:00:00|21678.9|21648.9|21657.4|21627.4|21678.9|21648.9|21650.4|21620.4|0
1748981100000|2025-06-03 20:05:00|21653.2|21623.2|21647.7|21617.7|21653.2|21623.2|21639.2|21609.2|0
1748981400000|2025-06-03 20:10:00|21646.4|21616.4|21653.2|21623.2|21659.7|21629.7|21643.7|21613.7|0
1748981700000|2025-06-03 20:15:00|21653.4|21623.4|21643.4|21613.4|21656.2|21626.2|21639.7|21609.7|0
1748982000000|2025-06-03 20:20:00|21641.7|21611.7|21646.2|21616.2|21647.4|21617.4|21640.7|21610.7|0
1748982300000|2025-06-03 20:25:00|21645.4|21615.4|21646.2|21616.2|21647.4|21617.4|21641.4|21611.4|0
1748982600000|2025-06-03 20:30:00|21643.4|21613.4|21643.4|21613.4|21647.9|21617.9|21640.9|21610.9|0
1748982900000|2025-06-03 20:35:00|21643.7|21613.7|21660.2|21630.2|21662.7|21632.7|21643.2|21613.2|0
1748983200000|2025-06-03 20:40:00|21659.9|21629.9|21676.7|21646.7|21680.4|21650.4|21659.9|21629.9|0
1748983500000|2025-06-03 20:45:00|21674.7|21644.7|21666.9|21636.9|21674.7|21644.7|21665.7|21635.7|0
1748983800000|2025-06-03 20:50:00|21667.2|21637.2|21660.2|21630.2|21667.9|21637.9|21658.4|21628.4|0
1748984100000|2025-06-03 20:55:00|21660.4|21630.4|21662.1|21632.1|21667.2|21637.2|21658.7|21628.7|0
1748984400000|2025-06-03 21:00:00|21662.2|21632.2|21659.7|21629.7|21662.2|21632.2|21651.8|21621.8|0
1748984700000|2025-06-03 21:05:00|21661.1|21631.1|21662|21632|21663.1|21633.1|21658.8|21628.8|0
1748985000000|2025-06-03 21:10:00|21662.1|21632.1|21663.3|21633.3|21664.1|21634.1|21662|21632|0
1748985300000|2025-06-03 21:15:00|21663.9|21633.9|21663.9|21633.9|21665.3|21635.3|21663.5|21633.5|0
1748985600000|2025-06-03 21:20:00|21664.1|21634.1|21665.2|21635.2|21665.5|21635.5|21664.1|21634.1|0
1748985900000|2025-06-03 21:25:00|21665.1|21635.1|21663.5|21633.5|21665.6|21635.6|21663|21633|0
1748986200000|2025-06-03 21:30:00|21663.4|21633.4|21664.3|21634.3|21666.4|21636.4|21663.4|21633.4|0
1748986500000|2025-06-03 21:35:00|21664.7|21634.7|21660.3|21630.3|21665.9|21635.9|21658.1|21628.1|0
1748986800000|2025-06-03 21:40:00|21660.4|21630.4|21664.3|21634.3|21666.3|21636.3|21659.7|21629.7|0
1748987100000|2025-06-03 21:45:00|21663.7|21633.7|21664.2|21634.2|21666.2|21636.2|21663.2|21633.2|0
1748987400000|2025-06-03 21:50:00|21664.3|21634.3|21666.2|21636.2|21666.2|21636.2|21663.5|21633.5|0
1748987700000|2025-06-03 21:55:00|21665.9|21635.9|21664.3|21634.3|21666.3|21636.3|21662|21632|0
1748988000000|2025-06-03 22:00:00|21661.3|21631.3|21671.3|21641.3|21674.9|21644.9|21659.8|21629.8|0
1748988300000|2025-06-03 22:05:00|21671.6|21641.6|21676.3|21646.3|21678.8|21648.8|21666.8|21636.8|0
1748988600000|2025-06-03 22:10:00|21677|21647|21678.9|21648.9|21683.2|21653.2|21674.7|21644.7|0
1748988900000|2025-06-03 22:15:00|21679|21649|21680.1|21650.1|21682.4|21652.4|21678.2|21648.2|0
1748989200000|2025-06-03 22:20:00|21680|21650|21679.6|21649.6|21688|21658|21671.8|21641.8|0
1748989500000|2025-06-03 22:25:00|21679.7|21649.7|21688.9|21658.9|21692.9|21662.9|21679.6|21649.6|0
1748989800000|2025-06-03 22:30:00|21689.1|21659.1|21694.4|21664.4|21695.7|21665.7|21687.3|21657.3|0
1748990100000|2025-06-03 22:35:00|21694.1|21664.1|21687.9|21657.9|21697.6|21667.6|21687.7|21657.7|0
1748990400000|2025-06-03 22:40:00|21687.8|21657.8|21688.8|21658.8|21691.4|21661.4|21685|21655|0
1748990700000|2025-06-03 22:45:00|21688.9|21658.9|21686.3|21656.3|21690|21660|21683|21653|0
1748991000000|2025-06-03 22:50:00|21686.4|21656.4|21689.7|21659.7|21691.4|21661.4|21685.5|21655.5|0
1748991300000|2025-06-03 22:55:00|21689.8|21659.8|21684.7|21654.7|21693.3|21663.3|21684.7|21654.7|0
1748991600000|2025-06-03 23:00:00|21685.7|21655.7|21680.5|21650.5|21687.9|21657.9|21669.5|21639.5|0
1748991900000|2025-06-03 23:05:00|21680.4|21650.4|21690.1|21660.1|21691.4|21661.4|21679.3|21649.3|0
1748992200000|2025-06-03 23:10:00|21689.7|21659.7|21688.1|21658.1|21695.9|21665.9|21685|21655|0
1748992500000|2025-06-03 23:15:00|21688.3|21658.3|21690.1|21660.1|21692.1|21662.1|21680.9|21650.9|0
1748992800000|2025-06-03 23:20:00|21689.9|21659.9|21692.9|21662.9|21694.4|21664.4|21689.2|21659.2|0
1748993100000|2025-06-03 23:25:00|21693|21663|21688.6|21658.6|21693.8|21663.8|21688.6|21658.6|0
1748993400000|2025-06-03 23:30:00|21689.2|21659.2|21677.9|21647.9|21694|21664|21676.2|21646.2|0
1748993700000|2025-06-03 23:35:00|21678|21648|21684.7|21654.7|21688|21658|21675.8|21645.8|0
1748994000000|2025-06-03 23:40:00|21684.8|21654.8|21680.8|21650.8|21686.3|21656.3|21677.8|21647.8|0
1748994300000|2025-06-03 23:45:00|21680.7|21650.7|21677.4|21647.4|21689.7|21659.7|21677.4|21647.4|0
1748994600000|2025-06-03 23:50:00|21677.5|21647.5|21681.3|21651.3|21685.3|21655.3|21670.1|21640.1|0
1748994900000|2025-06-03 23:55:00|21681.5|21651.5|21682.1|21652.1|21685.9|21655.9|21677.4|21647.4|0
1748995200000|2025-06-04 00:00:00|21681.9|21651.9|21691.4|21661.4|21703.4|21673.4|21675.1|21645.1|0
1748995500000|2025-06-04 00:05:00|21692|21662|21689.9|21659.9|21697.3|21667.3|21688.3|21658.3|0
1748995800000|2025-06-04 00:10:00|21691.5|21661.5|21675.1|21645.1|21691.6|21661.6|21669.9|21639.9|0
1748996100000|2025-06-04 00:15:00|21674.6|21644.6|21674.2|21644.2|21681.1|21651.1|21674|21644|0
1748996400000|2025-06-04 00:20:00|21674.1|21644.1|21679.5|21649.5|21681.8|21651.8|21672.2|21642.2|0
1748996700000|2025-06-04 00:25:00|21679.4|21649.4|21679.1|21649.1|21681.8|21651.8|21675.1|21645.1|0
1748997000000|2025-06-04 00:30:00|21679.4|21649.4|21685|21655|21688.9|21658.9|21673.7|21643.7|0
1748997300000|2025-06-04 00:35:00|21684.7|21654.7|21683.5|21653.5|21688|21658|21678.8|21648.8|0
1748997600000|2025-06-04 00:40:00|21683.3|21653.3|21687.1|21657.1|21687.3|21657.3|21674.5|21644.5|0
1748997900000|2025-06-04 00:45:00|21687.3|21657.3|21690.1|21660.1|21692.3|21662.3|21685.9|21655.9|0
1748998200000|2025-06-04 00:50:00|21690.2|21660.2|21692.2|21662.2|21692.3|21662.3|21687.7|21657.7|0
1748998500000|2025-06-04 00:55:00|21691.1|21661.1|21677|21647|21691.1|21661.1|21675.3|21645.3|0
1748998800000|2025-06-04 01:00:00|21677.5|21647.5|21677|21647|21687.6|21657.6|21676|21646|0
1748999100000|2025-06-04 01:05:00|21677.5|21647.5|21678.6|21648.6|21680.6|21650.6|21674.1|21644.1|0
1748999400000|2025-06-04 01:10:00|21678.7|21648.7|21683.9|21653.9|21685.4|21655.4|21674.3|21644.3|0
1748999700000|2025-06-04 01:15:00|21683.8|21653.8|21680|21650|21686.4|21656.4|21677.3|21647.3|0
1749000000000|2025-06-04 01:20:00|21680.7|21650.7|21683.9|21653.9|21685|21655|21677.4|21647.4|0
1749000300000|2025-06-04 01:25:00|21684.6|21654.6|21682.9|21652.9|21686|21656|21678.7|21648.7|0
1749000600000|2025-06-04 01:30:00|21683.6|21653.6|21679.4|21649.4|21683.6|21653.6|21673.6|21643.6|0
1749000900000|2025-06-04 01:35:00|21679.6|21649.6|21674.9|21644.9|21682.9|21652.9|21674.9|21644.9|0
1749001200000|2025-06-04 01:40:00|21674.4|21644.4|21675.3|21645.3|21676|21646|21670.3|21640.3|0
1749001500000|2025-06-04 01:45:00|21675.1|21645.1|21668.2|21638.2|21681.3|21651.3|21667.5|21637.5|0
1749001800000|2025-06-04 01:50:00|21669.2|21639.2|21654.5|21624.5|21671.3|21641.3|21648.8|21618.8|0
1749002100000|2025-06-04 01:55:00|21654.7|21624.7|21658.6|21628.6|21662|21632|21651.8|21621.8|0
1749002400000|2025-06-04 02:00:00|21659.2|21629.2|21650.6|21620.6|21660.5|21630.5|21649.8|21619.8|0
1749002700000|2025-06-04 02:05:00|21650.9|21620.9|21651.7|21621.7|21653.1|21623.1|21645.9|21615.9|0
1749003000000|2025-06-04 02:10:00|21651.9|21621.9|21649.5|21619.5|21655.6|21625.6|21643.9|21613.9|0
1749003300000|2025-06-04 02:15:00|21647.8|21617.8|21651.4|21621.4|21651.4|21621.4|21643.2|21613.2|0
1749003600000|2025-06-04 02:20:00|21651.6|21621.6|21652.3|21622.3|21652.7|21622.7|21647|21617|0
1749003900000|2025-06-04 02:25:00|21652.5|21622.5|21653.7|21623.7|21654.2|21624.2|21650|21620|0
1749004200000|2025-06-04 02:30:00|21654.2|21624.2|21660|21630|21660.1|21630.1|21651.7|21621.7|0
1749004500000|2025-06-04 02:35:00|21659.9|21629.9|21653.5|21623.5|21661.6|21631.6|21647.7|21617.7|0
1749004800000|2025-06-04 02:40:00|21652.5|21622.5|21659.3|21629.3|21659.4|21629.4|21651.3|21621.3|0
1749005100000|2025-06-04 02:45:00|21659.5|21629.5|21658.5|21628.5|21662.5|21632.5|21655.2|21625.2|0
1749005400000|2025-06-04 02:50:00|21658.4|21628.4|21650.2|21620.2|21658.6|21628.6|21649.4|21619.4|0
1749005700000|2025-06-04 02:55:00|21650.4|21620.4|21650.6|21620.6|21654.9|21624.9|21649|21619|0
1749006000000|2025-06-04 03:00:00|21650.4|21620.4|21651.6|21621.6|21656.3|21626.3|21649.4|21619.4|0
1749006300000|2025-06-04 03:05:00|21651.5|21621.5|21653.5|21623.5|21656.8|21626.8|21651.4|21621.4|0
1749006600000|2025-06-04 03:10:00|21653.3|21623.3|21656.6|21626.6|21658.5|21628.5|21651.4|21621.4|0
1749006900000|2025-06-04 03:15:00|21656.5|21626.5|21659.4|21629.4|21660.5|21630.5|21655.8|21625.8|0
1749007200000|2025-06-04 03:20:00|21659.3|21629.3|21649.4|21619.4|21660.1|21630.1|21649.1|21619.1|0
1749007500000|2025-06-04 03:25:00|21650.6|21620.6|21652.4|21622.4|21653.1|21623.1|21649.3|21619.3|0
1749007800000|2025-06-04 03:30:00|21652.6|21622.6|21646.9|21616.9|21653.8|21623.8|21646.4|21616.4|0
1749008100000|2025-06-04 03:35:00|21646.7|21616.7|21654.2|21624.2|21654.9|21624.9|21646.2|21616.2|0
1749008400000|2025-06-04 03:40:00|21654.3|21624.3|21651.3|21621.3|21656.4|21626.4|21650|21620|0
1749008700000|2025-06-04 03:45:00|21651.6|21621.6|21654.6|21624.6|21654.9|21624.9|21651|21621|0
1749009000000|2025-06-04 03:50:00|21654.7|21624.7|21653.7|21623.7|21655.5|21625.5|21653.1|21623.1|0
1749009300000|2025-06-04 03:55:00|21653.6|21623.6|21657.4|21627.4|21657.9|21627.9|21653.2|21623.2|0
1749009600000|2025-06-04 04:00:00|21656.8|21626.8|21652.6|21622.6|21658.1|21628.1|21651.7|21621.7|0
1749009900000|2025-06-04 04:05:00|21652.7|21622.7|21653|21623|21655.5|21625.5|21650.2|21620.2|0
1749010200000|2025-06-04 04:10:00|21653.1|21623.1|21670.3|21640.3|21670.3|21640.3|21652.6|21622.6|0
1749010500000|2025-06-04 04:15:00|21670.9|21640.9|21669|21639|21671.9|21641.9|21666.3|21636.3|0
1749010800000|2025-06-04 04:20:00|21667.6|21637.6|21668.8|21638.8|21669.5|21639.5|21664.9|21634.9|0
1749011100000|2025-06-04 04:25:00|21668.9|21638.9|21666.4|21636.4|21670.7|21640.7|21665.1|21635.1|0
1749011400000|2025-06-04 04:30:00|21666.5|21636.5|21664.8|21634.8|21668.5|21638.5|21664.6|21634.6|0
1749011700000|2025-06-04 04:35:00|21664.9|21634.9|21658.1|21628.1|21664.9|21634.9|21655.5|21625.5|0
1749012000000|2025-06-04 04:40:00|21658.2|21628.2|21658.3|21628.3|21662|21632|21658.1|21628.1|0
1749012300000|2025-06-04 04:45:00|21658.5|21628.5|21659.7|21629.7|21661.3|21631.3|21656.5|21626.5|0
1749012600000|2025-06-04 04:50:00|21659.6|21629.6|21659.4|21629.4|21662.7|21632.7|21657.8|21627.8|0
1749012900000|2025-06-04 04:55:00|21659.3|21629.3|21655.3|21625.3|21661|21631|21654.7|21624.7|0
1749013200000|2025-06-04 05:00:00|21655.1|21625.1|21653|21623|21656.1|21626.1|21650.8|21620.8|0
1749013500000|2025-06-04 05:05:00|21653.3|21623.3|21658.9|21628.9|21660.2|21630.2|21653.1|21623.1|0
1749013800000|2025-06-04 05:10:00|21659|21629|21662.3|21632.3|21663.6|21633.6|21658.4|21628.4|0
1749014100000|2025-06-04 05:15:00|21662.5|21632.5|21656.4|21626.4|21663.8|21633.8|21653.7|21623.7|0
1749014400000|2025-06-04 05:20:00|21656.5|21626.5|21661|21631|21661.9|21631.9|21656.4|21626.4|0
1749014700000|2025-06-04 05:25:00|21660.8|21630.8|21667.7|21637.7|21668|21638|21660.7|21630.7|0
1749015000000|2025-06-04 05:30:00|21667.5|21637.5|21669.1|21639.1|21671.2|21641.2|21664.1|21634.1|0
1749015300000|2025-06-04 05:35:00|21669|21639|21670.5|21640.5|21671.9|21641.9|21667.2|21637.2|0
1749015600000|2025-06-04 05:40:00|21670.9|21640.9|21663.6|21633.6|21672.2|21642.2|21661.9|21631.9|0
1749015900000|2025-06-04 05:45:00|21663.4|21633.4|21669.5|21639.5|21670|21640|21661.8|21631.8|0
1749016200000|2025-06-04 05:50:00|21669.7|21639.7|21667.9|21637.9|21671.2|21641.2|21666.6|21636.6|0
1749016500000|2025-06-04 05:55:00|21668.7|21638.7|21671.9|21641.9|21672.9|21642.9|21667.1|21637.1|0
1749016800000|2025-06-04 06:00:00|21674.8|21644.8|21683|21653|21688.2|21658.2|21674.8|21644.8|0
1749017100000|2025-06-04 06:05:00|21685.2|21655.2|21684.1|21654.1|21691|21661|21683.1|21653.1|0
1749017400000|2025-06-04 06:10:00|21684|21654|21688|21658|21689.8|21659.8|21679|21649|0
1749017700000|2025-06-04 06:15:00|21688.6|21658.6|21669.5|21639.5|21688.8|21658.8|21664.3|21634.3|0
1749018000000|2025-06-04 06:20:00|21669.4|21639.4|21666.7|21636.7|21670.9|21640.9|21664.5|21634.5|0
1749018300000|2025-06-04 06:25:00|21666.6|21636.6|21666.2|21636.2|21670|21640|21662.2|21632.2|0
1749018600000|2025-06-04 06:30:00|21665.4|21635.4|21672|21642|21673|21643|21664.7|21634.7|0
1749018900000|2025-06-04 06:35:00|21671.8|21641.8|21664|21634|21671.8|21641.8|21656.4|21626.4|0
1749019200000|2025-06-04 06:40:00|21664.3|21634.3|21665.6|21635.6|21669.5|21639.5|21664.1|21634.1|0
1749019500000|2025-06-04 06:45:00|21665.8|21635.8|21666.4|21636.4|21669.2|21639.2|21660|21630|0
1749019800000|2025-06-04 06:50:00|21666.8|21636.8|21677.2|21647.2|21678.7|21648.7|21666.8|21636.8|0
1749020100000|2025-06-04 06:55:00|21676.9|21646.9|21668.4|21638.4|21677.4|21647.4|21663|21633|0
1749020400000|2025-06-04 07:00:00|21669.9|21639.9|21663.7|21633.7|21675.9|21645.9|21662.9|21632.9|0
1749020700000|2025-06-04 07:05:00|21665.2|21635.2|21658.6|21628.6|21671.2|21641.2|21657.8|21627.8|0
1749021000000|2025-06-04 07:10:00|21657.9|21627.9|21659|21629|21660.8|21630.8|21650.8|21620.8|0
1749021300000|2025-06-04 07:15:00|21658|21628|21659.9|21629.9|21659.9|21629.9|21653.3|21623.3|0
1749021600000|2025-06-04 07:20:00|21659.5|21629.5|21667.5|21637.5|21673.5|21643.5|21658.3|21628.3|0
1749021900000|2025-06-04 07:25:00|21668.3|21638.3|21672.5|21642.5|21674|21644|21666.3|21636.3|0
1749022200000|2025-06-04 07:30:00|21672.3|21642.3|21673.2|21643.2|21682.6|21652.6|21671.1|21641.1|0
1749022500000|2025-06-04 07:35:00|21674.1|21644.1|21673.4|21643.4|21677.6|21647.6|21667.9|21637.9|0
1749022800000|2025-06-04 07:40:00|21673.6|21643.6|21672.7|21642.7|21677.9|21647.9|21670.2|21640.2|0
1749023100000|2025-06-04 07:45:00|21673.3|21643.3|21672.4|21642.4|21675.9|21645.9|21670.4|21640.4|0
1749023400000|2025-06-04 07:50:00|21672.5|21642.5|21675.8|21645.8|21677.4|21647.4|21671.8|21641.8|0
1749023700000|2025-06-04 07:55:00|21676.2|21646.2|21698.2|21668.2|21698.5|21668.5|21675.7|21645.7|0
1749024000000|2025-06-04 08:00:00|21697.5|21667.5|21710.7|21680.7|21714.2|21684.2|21693.5|21663.5|0
1749024300000|2025-06-04 08:05:00|21711.6|21681.6|21712.5|21682.5|21714.7|21684.7|21700.5|21670.5|0
1749024600000|2025-06-04 08:10:00|21714|21684|21721.5|21691.5|21722|21692|21703.8|21673.8|0
1749024900000|2025-06-04 08:15:00|21720.3|21690.3|21714.9|21684.9|21724.9|21694.9|21713.8|21683.8|0
1749025200000|2025-06-04 08:20:00|21715.1|21685.1|21715.7|21685.7|21718.9|21688.9|21707.1|21677.1|0
1749025500000|2025-06-04 08:25:00|21715.9|21685.9|21704.9|21674.9|21716.9|21686.9|21703.3|21673.3|0
1749025800000|2025-06-04 08:30:00|21704.6|21674.6|21714.5|21684.5|21714.8|21684.8|21701.6|21671.6|0
1749026100000|2025-06-04 08:35:00|21714.4|21684.4|21711.1|21681.1|21716.1|21686.1|21706|21676|0
1749026400000|2025-06-04 08:40:00|21711.3|21681.3|21709.7|21679.7|21715.2|21685.2|21704.8|21674.8|0
1749026700000|2025-06-04 08:45:00|21709.8|21679.8|21711|21681|21712.9|21682.9|21704.4|21674.4|0
1749027000000|2025-06-04 08:50:00|21711.5|21681.5|21699.6|21669.6|21713.7|21683.7|21698.5|21668.5|0
1749027300000|2025-06-04 08:55:00|21700|21670|21694.2|21664.2|21703|21673|21691.1|21661.1|0
1749027600000|2025-06-04 09:00:00|21694.8|21664.8|21701.9|21671.9|21706.8|21676.8|21694.3|21664.3|0
1749027900000|2025-06-04 09:05:00|21702.4|21672.4|21699.6|21669.6|21706.9|21676.9|21695.4|21665.4|0
1749028200000|2025-06-04 09:10:00|21700|21670|21702.2|21672.2|21704.8|21674.8|21696.3|21666.3|0
1749028500000|2025-06-04 09:15:00|21701.9|21671.9|21707.3|21677.3|21710.2|21680.2|21697.7|21667.7|0
1749028800000|2025-06-04 09:20:00|21707.1|21677.1|21709.7|21679.7|21711.8|21681.8|21706.1|21676.1|0
1749029100000|2025-06-04 09:25:00|21709.8|21679.8|21708.5|21678.5|21711.7|21681.7|21704.7|21674.7|0
1749029400000|2025-06-04 09:30:00|21708.6|21678.6|21706.5|21676.5|21709.6|21679.6|21701.4|21671.4|0
1749029700000|2025-06-04 09:35:00|21707|21677|21716.1|21686.1|21716.7|21686.7|21705.5|21675.5|0
1749030000000|2025-06-04 09:40:00|21716.2|21686.2|21720.8|21690.8|21721.6|21691.6|21710.4|21680.4|0
1749030300000|2025-06-04 09:45:00|21720.6|21690.6|21715.8|21685.8|21722.4|21692.4|21713.2|21683.2|0
1749030600000|2025-06-04 09:50:00|21715.9|21685.9|21712.9|21682.9|21716.5|21686.5|21710.7|21680.7|0
1749030900000|2025-06-04 09:55:00|21713.1|21683.1|21712.1|21682.1|21715.3|21685.3|21708.9|21678.9|0
1749031200000|2025-06-04 10:00:00|21711.9|21681.9|21720|21690|21723.1|21693.1|21708.1|21678.1|0
1749031500000|2025-06-04 10:05:00|21720.1|21690.1|21734.3|21704.3|21734.4|21704.4|21715.7|21685.7|0
1749031800000|2025-06-04 10:10:00|21734.2|21704.2|21726.6|21696.6|21734.4|21704.4|21723|21693|0
1749032100000|2025-06-04 10:15:00|21726.4|21696.4|21711.4|21681.4|21729|21699|21710.2|21680.2|0
1749032400000|2025-06-04 10:20:00|21711.6|21681.6|21709.3|21679.3|21711.6|21681.6|21695.8|21665.8|0
1749032700000|2025-06-04 10:25:00|21708.7|21678.7|21704.2|21674.2|21711.5|21681.5|21703.6|21673.6|0
1749033000000|2025-06-04 10:30:00|21704.1|21674.1|21698.5|21668.5|21706.4|21676.4|21695.7|21665.7|0
1749033300000|2025-06-04 10:35:00|21698.8|21668.8|21704|21674|21704.2|21674.2|21696.9|21666.9|0
1749033600000|2025-06-04 10:40:00|21704.1|21674.1|21707.1|21677.1|21708.7|21678.7|21704.1|21674.1|0
1749033900000|2025-06-04 10:45:00|21707.2|21677.2|21709.1|21679.1|21715.1|21685.1|21705.9|21675.9|0
1749034200000|2025-06-04 10:50:00|21710.2|21680.2|21720.2|21690.2|21722.4|21692.4|21708.4|21678.4|0
1749034500000|2025-06-04 10:55:00|21720.9|21690.9|21725.6|21695.6|21726.8|21696.8|21717.6|21687.6|0
1749034800000|2025-06-04 11:00:00|21722.7|21692.7|21717.5|21687.5|21725.8|21695.8|21714.1|21684.1|0
1749035100000|2025-06-04 11:05:00|21717.2|21687.2|21719.4|21689.4|21727.4|21697.4|21712|21682|0
1749035400000|2025-06-04 11:10:00|21720.1|21690.1|21719|21689|21724.4|21694.4|21712.5|21682.5|0
1749035700000|2025-06-04 11:15:00|21718.9|21688.9|21717.1|21687.1|21720.1|21690.1|21711.8|21681.8|0
1749036000000|2025-06-04 11:20:00|21716.7|21686.7|21707.8|21677.8|21718.1|21688.1|21707|21677|0
1749036300000|2025-06-04 11:25:00|21707.9|21677.9|21707.8|21677.8|21710.2|21680.2|21704.7|21674.7|0
1749036600000|2025-06-04 11:30:00|21708.4|21678.4|21709.5|21679.5|21710.6|21680.6|21705|21675|0
1749036900000|2025-06-04 11:35:00|21710.3|21680.3|21715.2|21685.2|21715.8|21685.8|21704.1|21674.1|0
1749037200000|2025-06-04 11:40:00|21715|21685|21720.9|21690.9|21721.3|21691.3|21707.4|21677.4|0
1749037500000|2025-06-04 11:45:00|21721.2|21691.2|21724.7|21694.7|21728.7|21698.7|21719.5|21689.5|0
1749037800000|2025-06-04 11:50:00|21725|21695|21730.2|21700.2|21732|21702|21725|21695|0
1749038100000|2025-06-04 11:55:00|21730.1|21700.1|21724|21694|21730.7|21700.7|21722.2|21692.2|0
1749038400000|2025-06-04 12:00:00|21724.4|21694.4|21734|21704|21738.8|21708.8|21724.2|21694.2|0
1749038700000|2025-06-04 12:05:00|21733.3|21703.3|21734.4|21704.4|21743.2|21713.2|21730.6|21700.6|0
1749039000000|2025-06-04 12:10:00|21734.5|21704.5|21735|21705|21737.3|21707.3|21732|21702|0
1749039300000|2025-06-04 12:15:00|21734.7|21704.7|21680.7|21650.7|21734.7|21704.7|21680|21650|0
1749039600000|2025-06-04 12:20:00|21681.2|21651.2|21641.2|21611.2|21684.4|21654.4|21638.1|21608.1|0
1749039900000|2025-06-04 12:25:00|21640.3|21610.3|21655.2|21625.2|21665.9|21635.9|21632.9|21602.9|0
1749040200000|2025-06-04 12:30:00|21657.2|21627.2|21671.2|21641.2|21682|21652|21654.9|21624.9|0
1749040500000|2025-06-04 12:35:00|21670.9|21640.9|21670|21640|21683.5|21653.5|21661.9|21631.9|0
1749040800000|2025-06-04 12:40:00|21670.1|21640.1|21661.4|21631.4|21671.5|21641.5|21653.8|21623.8|0
1749041100000|2025-06-04 12:45:00|21661.6|21631.6|21677.4|21647.4|21684.6|21654.6|21661.3|21631.3|0
1749041400000|2025-06-04 12:50:00|21676.2|21646.2|21680.7|21650.7|21682.3|21652.3|21667.9|21637.9|0
1749041700000|2025-06-04 12:55:00|21681|21651|21685.8|21655.8|21687.1|21657.1|21672|21642|0
1749042000000|2025-06-04 13:00:00|21685.9|21655.9|21685.2|21655.2|21692.5|21662.5|21678.6|21648.6|0
1749042300000|2025-06-04 13:05:00|21685.3|21655.3|21678.7|21648.7|21687.2|21657.2|21675.1|21645.1|0
1749042600000|2025-06-04 13:10:00|21678.8|21648.8|21688.1|21658.1|21688.1|21658.1|21677.5|21647.5|0
1749042900000|2025-06-04 13:15:00|21688.6|21658.6|21690.1|21660.1|21691.1|21661.1|21680.5|21650.5|0
1749043200000|2025-06-04 13:20:00|21689.5|21659.5|21700|21670|21708.5|21678.5|21689|21659|0
1749043500000|2025-06-04 13:25:00|21697.5|21667.5|21702.5|21672.5|21707|21677|21688.1|21658.1|0
1749043800000|2025-06-04 13:30:00|21702.4|21672.4|21730.7|21700.7|21733.6|21703.6|21694.7|21664.7|0
1749044100000|2025-06-04 13:35:00|21733.8|21703.8|21756|21726|21765.9|21735.9|21725.5|21695.5|0
1749044400000|2025-06-04 13:40:00|21757.4|21727.4|21736.9|21706.9|21769.6|21739.6|21730.5|21700.5|0
1749044700000|2025-06-04 13:45:00|21737.1|21707.1|21751.3|21721.3|21761.7|21731.7|21730.6|21700.6|0
1749045000000|2025-06-04 13:50:00|21754.7|21724.7|21722|21692|21754.7|21724.7|21713.6|21683.6|0
1749045300000|2025-06-04 13:55:00|21721.5|21691.5|21727.3|21697.3|21734.4|21704.4|21717.2|21687.2|0
1749045600000|2025-06-04 14:00:00|21686.4|21656.4|21674.6|21644.6|21719.4|21689.4|21669.8|21639.8|0
1749045900000|2025-06-04 14:05:00|21674.7|21644.7|21663.3|21633.3|21682.2|21652.2|21621.2|21591.2|0
1749046200000|2025-06-04 14:10:00|21666.7|21636.7|21690.3|21660.3|21701.3|21671.3|21666.7|21636.7|0
1749046500000|2025-06-04 14:15:00|21688.9|21658.9|21704.5|21674.5|21711.3|21681.3|21676.9|21646.9|0
1749046800000|2025-06-04 14:20:00|21704.1|21674.1|21690.9|21660.9|21715.9|21685.9|21682.1|21652.1|0
1749047100000|2025-06-04 14:25:00|21690.4|21660.4|21722.4|21692.4|21724.9|21694.9|21689.8|21659.8|0
1749047400000|2025-06-04 14:30:00|21721.8|21691.8|21723.4|21693.4|21731.1|21701.1|21712.8|21682.8|0
1749047700000|2025-06-04 14:35:00|21725.1|21695.1|21710.6|21680.6|21736.8|21706.8|21699.7|21669.7|0
1749048000000|2025-06-04 14:40:00|21710.3|21680.3|21704.5|21674.5|21717.9|21687.9|21691.2|21661.2|0
1749048300000|2025-06-04 14:45:00|21705.2|21675.2|21709.8|21679.8|21718.3|21688.3|21687.2|21657.2|0
1749048600000|2025-06-04 14:50:00|21708.2|21678.2|21712.5|21682.5|21713.4|21683.4|21693.3|21663.3|0
1749048900000|2025-06-04 14:55:00|21713.2|21683.2|21740.4|21710.4|21742.1|21712.1|21709.5|21679.5|0
1749049200000|2025-06-04 15:00:00|21743.4|21713.4|21747.7|21717.7|21752.1|21722.1|21735.2|21705.2|0
1749049500000|2025-06-04 15:05:00|21747.8|21717.8|21755.9|21725.9|21759.9|21729.9|21744.9|21714.9|0
1749049800000|2025-06-04 15:10:00|21753.2|21723.2|21749|21719|21760.8|21730.8|21746.7|21716.7|0
1749050100000|2025-06-04 15:15:00|21750.3|21720.3|21746.7|21716.7|21756.6|21726.6|21740.7|21710.7|0
1749050400000|2025-06-04 15:20:00|21747.8|21717.8|21747|21717|21751.6|21721.6|21734.4|21704.4|0
1749050700000|2025-06-04 15:25:00|21747.5|21717.5|21731.4|21701.4|21750.2|21720.2|21730.5|21700.5|0
1749051000000|2025-06-04 15:30:00|21731.5|21701.5|21730.1|21700.1|21740.5|21710.5|21720.1|21690.1|0
1749051300000|2025-06-04 15:35:00|21729.7|21699.7|21740.9|21710.9|21747.2|21717.2|21724.7|21694.7|0
1749051600000|2025-06-04 15:40:00|21740.3|21710.3|21715.9|21685.9|21749.4|21719.4|21709.4|21679.4|0
1749051900000|2025-06-04 15:45:00|21716.7|21686.7|21722.5|21692.5|21737.4|21707.4|21713.2|21683.2|0
1749052200000|2025-06-04 15:50:00|21723.6|21693.6|21735.3|21705.3|21742.1|21712.1|21723.5|21693.5|0
1749052500000|2025-06-04 15:55:00|21735.6|21705.6|21729.5|21699.5|21737.9|21707.9|21722.8|21692.8|0
1749052800000|2025-06-04 16:00:00|21729.2|21699.2|21715.6|21685.6|21731.7|21701.7|21713.7|21683.7|0
1749053100000|2025-06-04 16:05:00|21716.4|21686.4|21712.7|21682.7|21722.4|21692.4|21705.9|21675.9|0
1749053400000|2025-06-04 16:10:00|21711.6|21681.6|21686.4|21656.4|21714.3|21684.3|21683.8|21653.8|0
1749053700000|2025-06-04 16:15:00|21685.9|21655.9|21716.2|21686.2|21716.3|21686.3|21685.2|21655.2|0
1749054000000|2025-06-04 16:20:00|21716|21686|21707.7|21677.7|21717.1|21687.1|21700.3|21670.3|0
1749054300000|2025-06-04 16:25:00|21708.6|21678.6|21696.6|21666.6|21715.2|21685.2|21696.4|21666.4|0
1749054600000|2025-06-04 16:30:00|21695.9|21665.9|21695.4|21665.4|21711.9|21681.9|21690.9|21660.9|0
1749054900000|2025-06-04 16:35:00|21694|21664|21699.3|21669.3|21701.9|21671.9|21689.8|21659.8|0
1749055200000|2025-06-04 16:40:00|21697.8|21667.8|21710.5|21680.5|21710.5|21680.5|21697.6|21667.6|0
1749055500000|2025-06-04 16:45:00|21709.7|21679.7|21725|21695|21725.9|21695.9|21708|21678|0
1749055800000|2025-06-04 16:50:00|21724.4|21694.4|21723.8|21693.8|21727.1|21697.1|21717.9|21687.9|0
1749056100000|2025-06-04 16:55:00|21725.3|21695.3|21728.9|21698.9|21730.5|21700.5|21719.5|21689.5|0
1749056400000|2025-06-04 17:00:00|21729.9|21699.9|21740.7|21710.7|21740.9|21710.9|21727.2|21697.2|0
1749056700000|2025-06-04 17:05:00|21740.5|21710.5|21745.8|21715.8|21746.4|21716.4|21740.2|21710.2|0
1749057000000|2025-06-04 17:10:00|21746.5|21716.5|21748.7|21718.7|21751.8|21721.8|21740.6|21710.6|0
1749057300000|2025-06-04 17:15:00|21748.9|21718.9|21746.9|21716.9|21750.8|21720.8|21746.2|21716.2|0
1749057600000|2025-06-04 17:20:00|21746.5|21716.5|21747.9|21717.9|21754.5|21724.5|21746.4|21716.4|0
1749057900000|2025-06-04 17:25:00|21748.4|21718.4|21750.6|21720.6|21758|21728|21747.2|21717.2|0
1749058200000|2025-06-04 17:30:00|21749.7|21719.7|21748.9|21718.9|21751.4|21721.4|21741.3|21711.3|0
1749058500000|2025-06-04 17:35:00|21748.7|21718.7|21742.5|21712.5|21758.7|21728.7|21742.5|21712.5|0
1749058800000|2025-06-04 17:40:00|21743.3|21713.3|21749.6|21719.6|21750.9|21720.9|21732.3|21702.3|0
1749059100000|2025-06-04 17:45:00|21749.7|21719.7|21755.2|21725.2|21756.2|21726.2|21746.8|21716.8|0
1749059400000|2025-06-04 17:50:00|21754.5|21724.5|21757|21727|21758.7|21728.7|21751.1|21721.1|0
1749059700000|2025-06-04 17:55:00|21757.1|21727.1|21763|21733|21767.7|21737.7|21756.8|21726.8|0
1749060000000|2025-06-04 18:00:00|21763.8|21733.8|21767|21737|21774.8|21744.8|21763.5|21733.5|0
1749060300000|2025-06-04 18:05:00|21766.5|21736.5|21759.8|21729.8|21776.6|21746.6|21756.5|21726.5|0
1749060600000|2025-06-04 18:10:00|21760.3|21730.3|21763|21733|21768.5|21738.5|21754.5|21724.5|0
1749060900000|2025-06-04 18:15:00|21762.2|21732.2|21764.3|21734.3|21766.8|21736.8|21759.7|21729.7|0
1749061200000|2025-06-04 18:20:00|21764.9|21734.9|21764.9|21734.9|21774.6|21744.6|21764.4|21734.4|0
1749061500000|2025-06-04 18:25:00|21764.1|21734.1|21773|21743|21773|21743|21755.7|21725.7|0
1749061800000|2025-06-04 18:30:00|21772.3|21742.3|21766.6|21736.6|21778.5|21748.5|21762.1|21732.1|0
1749062100000|2025-06-04 18:35:00|21765.6|21735.6|21770.1|21740.1|21773.8|21743.8|21762.4|21732.4|0
1749062400000|2025-06-04 18:40:00|21772|21742|21777|21747|21778.2|21748.2|21770|21740|0
1749062700000|2025-06-04 18:45:00|21776.6|21746.6|21764.8|21734.8|21777.6|21747.6|21761.6|21731.6|0
1749063000000|2025-06-04 18:50:00|21764.6|21734.6|21766.2|21736.2|21768|21738|21749.8|21719.8|0
1749063300000|2025-06-04 18:55:00|21766.7|21736.7|21759.3|21729.3|21767|21737|21754.3|21724.3|0
1749063600000|2025-06-04 19:00:00|21759.6|21729.6|21769.2|21739.2|21775.3|21745.3|21757.6|21727.6|0
1749063900000|2025-06-04 19:05:00|21769.3|21739.3|21754.9|21724.9|21770.9|21740.9|21753.2|21723.2|0
1749064200000|2025-06-04 19:10:00|21754.3|21724.3|21768.5|21738.5|21770.6|21740.6|21752.6|21722.6|0
1749064500000|2025-06-04 19:15:00|21768|21738|21761.6|21731.6|21769.8|21739.8|21756.2|21726.2|0
1749064800000|2025-06-04 19:20:00|21762.3|21732.3|21763|21733|21767.9|21737.9|21758.5|21728.5|0
1749065100000|2025-06-04 19:25:00|21763.4|21733.4|21761.1|21731.1|21765|21735|21755.5|21725.5|0
1749065400000|2025-06-04 19:30:00|21760.4|21730.4|21756.4|21726.4|21768.6|21738.6|21756.4|21726.4|0
1749065700000|2025-06-04 19:35:00|21755.1|21725.1|21753.6|21723.6|21761.3|21731.3|21753.1|21723.1|0
1749066000000|2025-06-04 19:40:00|21754.7|21724.7|21758.2|21728.2|21761.8|21731.8|21740.6|21710.6|0
1749066300000|2025-06-04 19:45:00|21758.9|21728.9|21750.3|21720.3|21765.4|21735.4|21745.9|21715.9|0
1749066600000|2025-06-04 19:50:00|21751|21721|21735|21705|21751|21721|21724.1|21694.1|0
1749066900000|2025-06-04 19:55:00|21734.5|21704.5|21735.3|21705.3|21750.6|21720.6|21724.5|21694.5|0
1749067200000|2025-06-04 20:00:00|21732.9|21702.9|21729.2|21699.2|21732.9|21702.9|21715.7|21685.7|0
1749067500000|2025-06-04 20:05:00|21729|21699|21730.2|21700.2|21737|21707|21721.7|21691.7|0
1749067800000|2025-06-04 20:10:00|21729.7|21699.7|21731.5|21701.5|21736.7|21706.7|21725.5|21695.5|0
1749068100000|2025-06-04 20:15:00|21733.7|21703.7|21732.5|21702.5|21733.7|21703.7|21729.2|21699.2|0
1749068400000|2025-06-04 20:20:00|21732.7|21702.7|21737.7|21707.7|21737.7|21707.7|21725.5|21695.5|0
1749068700000|2025-06-04 20:25:00|21736|21706|21735.5|21705.5|21738.5|21708.5|21729.5|21699.5|0
1749069000000|2025-06-04 20:30:00|21735.2|21705.2|21728|21698|21735.2|21705.2|21726.7|21696.7|0
1749069300000|2025-06-04 20:35:00|21728.2|21698.2|21728.5|21698.5|21731|21701|21726|21696|0
1749069600000|2025-06-04 20:40:00|21726.7|21696.7|21731|21701|21731.7|21701.7|21724.2|21694.2|0
1749069900000|2025-06-04 20:45:00|21729.5|21699.5|21731|21701|21738|21708|21728.5|21698.5|0
1749070200000|2025-06-04 20:50:00|21730|21700|21723|21693|21733.7|21703.7|21723|21693|0
1749070500000|2025-06-04 20:55:00|21723.5|21693.5|21720.2|21690.2|21728.2|21698.2|21714.7|21684.7|0
1749070800000|2025-06-04 21:00:00|21720.7|21690.7|21718.9|21688.9|21723.7|21693.7|21718.7|21688.7|0
1749071100000|2025-06-04 21:05:00|21719.4|21689.4|21720.6|21690.6|21721.6|21691.6|21719.4|21689.4|0
1749071400000|2025-06-04 21:10:00|21720.7|21690.7|21720.5|21690.5|21721.1|21691.1|21720.3|21690.3|0
1749071700000|2025-06-04 21:15:00|21722.3|21692.3|21723.7|21693.7|21723.7|21693.7|21722.3|21692.3|0
1749072000000|2025-06-04 21:20:00|21723.5|21693.5|21724.8|21694.8|21725.9|21695.9|21723.5|21693.5|0
1749072300000|2025-06-04 21:25:00|21724.7|21694.7|21724.6|21694.6|21725|21695|21723.9|21693.9|0
1749072600000|2025-06-04 21:30:00|21724|21694|21723.8|21693.8|21725.3|21695.3|21723.8|21693.8|0
1749072900000|2025-06-04 21:35:00|21724.2|21694.2|21722.9|21692.9|21724.2|21694.2|21722.6|21692.6|0
1749073200000|2025-06-04 21:40:00|21723.2|21693.2|21719.2|21689.2|21724.2|21694.2|21718.6|21688.6|0
1749073500000|2025-06-04 21:45:00|21719.1|21689.1|21718.9|21688.9|21719.8|21689.8|21717.9|21687.9|0
1749073800000|2025-06-04 21:50:00|21719.4|21689.4|21718.6|21688.6|21719.4|21689.4|21718.5|21688.5|0
1749074100000|2025-06-04 21:55:00|21718.5|21688.5|21723.2|21693.2|21723.3|21693.3|21716.7|21686.7|0
1749074400000|2025-06-04 22:00:00|21719.5|21689.5|21721.8|21691.8|21723.8|21693.8|21708.9|21678.9|0
1749074700000|2025-06-04 22:05:00|21721.5|21691.5|21729.7|21699.7|21731.8|21701.8|21718.1|21688.1|0
1749075000000|2025-06-04 22:10:00|21729.1|21699.1|21733.9|21703.9|21736.2|21706.2|21728.5|21698.5|0
1749075300000|2025-06-04 22:15:00|21733.8|21703.8|21730.3|21700.3|21735.9|21705.9|21727.6|21697.6|0
1749075600000|2025-06-04 22:20:00|21730.4|21700.4|21733.2|21703.2|21735.8|21705.8|21729.2|21699.2|0
1749075900000|2025-06-04 22:25:00|21733.1|21703.1|21736.2|21706.2|21737.5|21707.5|21732.4|21702.4|0
1749076200000|2025-06-04 22:30:00|21736.9|21706.9|21736.3|21706.3|21738.8|21708.8|21734.5|21704.5|0
1749076500000|2025-06-04 22:35:00|21736.4|21706.4|21741.8|21711.8|21745.7|21715.7|21734.9|21704.9|0
1749076800000|2025-06-04 22:40:00|21741.7|21711.7|21731|21701|21747.7|21717.7|21728.4|21698.4|0
1749077100000|2025-06-04 22:45:00|21731.2|21701.2|21729.8|21699.8|21732.2|21702.2|21728.4|21698.4|0
1749077400000|2025-06-04 22:50:00|21729.9|21699.9|21730.8|21700.8|21732.4|21702.4|21727.9|21697.9|0
1749077700000|2025-06-04 22:55:00|21730.4|21700.4|21726.3|21696.3|21730.7|21700.7|21725.3|21695.3|0
1749078000000|2025-06-04 23:00:00|21726.4|21696.4|21726.9|21696.9|21733.6|21703.6|21724.2|21694.2|0
1749078300000|2025-06-04 23:05:00|21727|21697|21722.6|21692.6|21730|21700|21721.1|21691.1|0
1749078600000|2025-06-04 23:10:00|21722.5|21692.5|21722.7|21692.7|21722.9|21692.9|21719.8|21689.8|0
1749078900000|2025-06-04 23:15:00|21723.1|21693.1|21716.8|21686.8|21727|21697|21716.1|21686.1|0
1749079200000|2025-06-04 23:20:00|21717|21687|21719.5|21689.5|21721.4|21691.4|21716.8|21686.8|0
1749079500000|2025-06-04 23:25:00|21719.4|21689.4|21721.5|21691.5|21725.7|21695.7|21715.9|21685.9|0
1749079800000|2025-06-04 23:30:00|21721.7|21691.7|21718.7|21688.7|21722.8|21692.8|21716.3|21686.3|0
1749080100000|2025-06-04 23:35:00|21718.6|21688.6|21718.8|21688.8|21720.9|21690.9|21716.9|21686.9|0
1749080400000|2025-06-04 23:40:00|21719.1|21689.1|21722.2|21692.2|21722.2|21692.2|21714.3|21684.3|0
1749080700000|2025-06-04 23:45:00|21722.6|21692.6|21720.9|21690.9|21727.2|21697.2|21717.8|21687.8|0
1749081000000|2025-06-04 23:50:00|21721.2|21691.2|21719.1|21689.1|21721.9|21691.9|21716|21686|0
1749081300000|2025-06-04 23:55:00|21718.9|21688.9|21717|21687|21718.9|21688.9|21713|21683|0
1749081600000|2025-06-05 00:00:00|21715.8|21685.8|21727|21697|21730.4|21700.4|21713.1|21683.1|0
1749081900000|2025-06-05 00:05:00|21727.6|21697.6|21729.5|21699.5|21730.5|21700.5|21721.2|21691.2|0
1749082200000|2025-06-05 00:10:00|21729.4|21699.4|21729.5|21699.5|21732|21702|21726.5|21696.5|0
1749082500000|2025-06-05 00:15:00|21729.4|21699.4|21732|21702|21733.9|21703.9|21728.5|21698.5|0
1749082800000|2025-06-05 00:20:00|21732.1|21702.1|21736.6|21706.6|21738|21708|21732.1|21702.1|0
1749083100000|2025-06-05 00:25:00|21736.7|21706.7|21739.1|21709.1|21739.6|21709.6|21735.8|21705.8|0
1749083400000|2025-06-05 00:30:00|21739.5|21709.5|21738.1|21708.1|21739.5|21709.5|21735.7|21705.7|0
1749083700000|2025-06-05 00:35:00|21737.9|21707.9|21741.8|21711.8|21743.9|21713.9|21736.8|21706.8|0
1749084000000|2025-06-05 00:40:00|21740.8|21710.8|21735.4|21705.4|21742.6|21712.6|21734|21704|0
1749084300000|2025-06-05 00:45:00|21735.3|21705.3|21728.9|21698.9|21737.7|21707.7|21726.5|21696.5|0
1749084600000|2025-06-05 00:50:00|21728.7|21698.7|21720.3|21690.3|21728.7|21698.7|21720.1|21690.1|0
1749084900000|2025-06-05 00:55:00|21720.5|21690.5|21720.8|21690.8|21723.8|21693.8|21719|21689|0
1749085200000|2025-06-05 01:00:00|21720.7|21690.7|21725.6|21695.6|21727.4|21697.4|21720|21690|0
1749085500000|2025-06-05 01:05:00|21725.5|21695.5|21723|21693|21727.3|21697.3|21719.7|21689.7|0
1749085800000|2025-06-05 01:10:00|21722.9|21692.9|21722.1|21692.1|21725.9|21695.9|21720|21690|0
1749086100000|2025-06-05 01:15:00|21722.3|21692.3|21719.9|21689.9|21725.8|21695.8|21719.3|21689.3|0
1749086400000|2025-06-05 01:20:00|21719.4|21689.4|21715.7|21685.7|21719.6|21689.6|21715.3|21685.3|0
1749086700000|2025-06-05 01:25:00|21715.9|21685.9|21715.1|21685.1|21715.9|21685.9|21707.8|21677.8|0
1749087000000|2025-06-05 01:30:00|21716.2|21686.2|21715.9|21685.9|21724|21694|21715.4|21685.4|0
1749087300000|2025-06-05 01:35:00|21715.5|21685.5|21717.1|21687.1|21717.9|21687.9|21709.9|21679.9|0
1749087600000|2025-06-05 01:40:00|21717|21687|21717.9|21687.9|21720.7|21690.7|21713.4|21683.4|0
1749087900000|2025-06-05 01:45:00|21717.1|21687.1|21721.6|21691.6|21721.8|21691.8|21717.1|21687.1|0
1749088200000|2025-06-05 01:50:00|21721.7|21691.7|21726.6|21696.6|21729.4|21699.4|21720.9|21690.9|0
1749088500000|2025-06-05 01:55:00|21726.5|21696.5|21733.4|21703.4|21733.4|21703.4|21726.3|21696.3|0
1749088800000|2025-06-05 02:00:00|21733.2|21703.2|21729.9|21699.9|21735.2|21705.2|21728.5|21698.5|0
1749089100000|2025-06-05 02:05:00|21729.8|21699.8|21725.1|21695.1|21731.5|21701.5|21724|21694|0
1749089400000|2025-06-05 02:10:00|21724.8|21694.8|21724.3|21694.3|21725.9|21695.9|21722|21692|0
1749089700000|2025-06-05 02:15:00|21724|21694|21723.1|21693.1|21725.3|21695.3|21720.3|21690.3|0
1749090000000|2025-06-05 02:20:00|21724.1|21694.1|21718.2|21688.2|21725|21695|21718|21688|0
1749090300000|2025-06-05 02:25:00|21718.4|21688.4|21716.3|21686.3|21721.1|21691.1|21715.7|21685.7|0
1749090600000|2025-06-05 02:30:00|21716|21686|21724.7|21694.7|21725.2|21695.2|21712.4|21682.4|0
1749090900000|2025-06-05 02:35:00|21724.6|21694.6|21715.7|21685.7|21725.3|21695.3|21715.7|21685.7|0
1749091200000|2025-06-05 02:40:00|21715.4|21685.4|21720.4|21690.4|21721.7|21691.7|21713.4|21683.4|0
1749091500000|2025-06-05 02:45:00|21720.3|21690.3|21721.9|21691.9|21722.9|21692.9|21718.9|21688.9|0
1749091800000|2025-06-05 02:50:00|21721.8|21691.8|21721.9|21691.9|21722.5|21692.5|21720.4|21690.4|0
1749092100000|2025-06-05 02:55:00|21722.1|21692.1|21722.5|21692.5|21724.4|21694.4|21720.8|21690.8|0
1749092400000|2025-06-05 03:00:00|21721.8|21691.8|21718.1|21688.1|21723.5|21693.5|21718|21688|0
1749092700000|2025-06-05 03:05:00|21717.5|21687.5|21721.4|21691.4|21721.4|21691.4|21717.5|21687.5|0
1749093000000|2025-06-05 03:10:00|21721.6|21691.6|21726.7|21696.7|21729.9|21699.9|21721.6|21691.6|0
1749093300000|2025-06-05 03:15:00|21726.8|21696.8|21727.6|21697.6|21728.1|21698.1|21724.3|21694.3|0
1749093600000|2025-06-05 03:20:00|21727.7|21697.7|21726.4|21696.4|21728.7|21698.7|21725.3|21695.3|0
1749093900000|2025-06-05 03:25:00|21726.5|21696.5|21730|21700|21732.3|21702.3|21726|21696|0
1749094200000|2025-06-05 03:30:00|21730.5|21700.5|21726.4|21696.4|21731.7|21701.7|21725.4|21695.4|0
1749094500000|2025-06-05 03:35:00|21724.4|21694.4|21728.3|21698.3|21729.3|21699.3|21724.4|21694.4|0
1749094800000|2025-06-05 03:40:00|21728.2|21698.2|21729.9|21699.9|21729.9|21699.9|21726.9|21696.9|0
1749095100000|2025-06-05 03:45:00|21729.8|21699.8|21728.7|21698.7|21730|21700|21725.8|21695.8|0
1749095400000|2025-06-05 03:50:00|21728.8|21698.8|21726.6|21696.6|21730.6|21700.6|21726.2|21696.2|0
1749095700000|2025-06-05 03:55:00|21726.4|21696.4|21727.6|21697.6|21729.5|21699.5|21725.5|21695.5|0
1749096000000|2025-06-05 04:00:00|21727.4|21697.4|21725.8|21695.8|21728.2|21698.2|21724.6|21694.6|0
1749096300000|2025-06-05 04:05:00|21726|21696|21723.2|21693.2|21727.8|21697.8|21722.9|21692.9|0
1749096600000|2025-06-05 04:10:00|21723.1|21693.1|21728.6|21698.6|21730.1|21700.1|21723|21693|0
1749096900000|2025-06-05 04:15:00|21728.8|21698.8|21730.9|21700.9|21736.2|21706.2|21728.8|21698.8|0
1749097200000|2025-06-05 04:20:00|21731.2|21701.2|21728.7|21698.7|21735.6|21705.6|21728.6|21698.6|0
1749097500000|2025-06-05 04:25:00|21728.3|21698.3|21728.7|21698.7|21730.1|21700.1|21725.3|21695.3|0
1749097800000|2025-06-05 04:30:00|21729.1|21699.1|21725|21695|21729.2|21699.2|21723.3|21693.3|0
1749098100000|2025-06-05 04:35:00|21724.6|21694.6|21725|21695|21728.8|21698.8|21722.2|21692.2|0
1749098400000|2025-06-05 04:40:00|21724.9|21694.9|21726.5|21696.5|21727.5|21697.5|21724.9|21694.9|0
1749098700000|2025-06-05 04:45:00|21726.3|21696.3|21725.7|21695.7|21726.5|21696.5|21723.5|21693.5|0
1749099000000|2025-06-05 04:50:00|21726|21696|21723|21693|21726.8|21696.8|21723|21693|0
1749099300000|2025-06-05 04:55:00|21722.9|21692.9|21724|21694|21725.2|21695.2|21722.4|21692.4|0
1749099600000|2025-06-05 05:00:00|21723.9|21693.9|21705.2|21675.2|21725.1|21695.1|21704.9|21674.9|0
1749099900000|2025-06-05 05:05:00|21704.8|21674.8|21705.2|21675.2|21711|21681|21701.5|21671.5|0
1749100200000|2025-06-05 05:10:00|21703.8|21673.8|21710.8|21680.8|21710.9|21680.9|21703.6|21673.6|0
1749100500000|2025-06-05 05:15:00|21710.3|21680.3|21708.7|21678.7|21712.6|21682.6|21705.5|21675.5|0
1749100800000|2025-06-05 05:20:00|21708.6|21678.6|21710.8|21680.8|21712.9|21682.9|21707.5|21677.5|0
1749101100000|2025-06-05 05:25:00|21709.1|21679.1|21710.9|21680.9|21712.4|21682.4|21706.9|21676.9|0
1749101400000|2025-06-05 05:30:00|21711|21681|21704.3|21674.3|21711.5|21681.5|21700.7|21670.7|0
1749101700000|2025-06-05 05:35:00|21703|21673|21707|21677|21709.4|21679.4|21701.6|21671.6|0
1749102000000|2025-06-05 05:40:00|21707.2|21677.2|21709.8|21679.8|21711.6|21681.6|21705.8|21675.8|0
1749102300000|2025-06-05 05:45:00|21710.1|21680.1|21706.4|21676.4|21711.8|21681.8|21704.2|21674.2|0
1749102600000|2025-06-05 05:50:00|21706.8|21676.8|21708.1|21678.1|21710.8|21680.8|21703.8|21673.8|0
1749102900000|2025-06-05 05:55:00|21708.3|21678.3|21711.8|21681.8|21713.1|21683.1|21704.5|21674.5|0
1749103200000|2025-06-05 06:00:00|21710|21680|21707.8|21677.8|21710.6|21680.6|21701.6|21671.6|0
1749103500000|2025-06-05 06:05:00|21708|21678|21710.8|21680.8|21712.4|21682.4|21705.6|21675.6|0
1749103800000|2025-06-05 06:10:00|21710.7|21680.7|21703.7|21673.7|21710.9|21680.9|21702.9|21672.9|0
1749104100000|2025-06-05 06:15:00|21703.9|21673.9|21703.5|21673.5|21705.8|21675.8|21700.1|21670.1|0
1749104400000|2025-06-05 06:20:00|21702.5|21672.5|21708.2|21678.2|21709.3|21679.3|21702.5|21672.5|0
1749104700000|2025-06-05 06:25:00|21708.4|21678.4|21712.9|21682.9|21716|21686|21707.9|21677.9|0
1749105000000|2025-06-05 06:30:00|21713|21683|21719.8|21689.8|21719.8|21689.8|21705.9|21675.9|0
1749105300000|2025-06-05 06:35:00|21720|21690|21718.6|21688.6|21720.9|21690.9|21715.1|21685.1|0
1749105600000|2025-06-05 06:40:00|21718.1|21688.1|21710.8|21680.8|21718.7|21688.7|21710.7|21680.7|0
1749105900000|2025-06-05 06:45:00|21711|21681|21711.6|21681.6|21713.3|21683.3|21706.5|21676.5|0
1749106200000|2025-06-05 06:50:00|21711.7|21681.7|21712.9|21682.9|21713.4|21683.4|21709.1|21679.1|0
1749106500000|2025-06-05 06:55:00|21712.8|21682.8|21715.8|21685.8|21718.9|21688.9|21709.8|21679.8|0
1749106800000|2025-06-05 07:00:00|21716.1|21686.1|21727.4|21697.4|21730.7|21700.7|21715.7|21685.7|0
1749107100000|2025-06-05 07:05:00|21727|21697|21730.2|21700.2|21731.8|21701.8|21726.6|21696.6|0
1749107400000|2025-06-05 07:10:00|21730.7|21700.7|21739.2|21709.2|21740.8|21710.8|21730.4|21700.4|0
1749107700000|2025-06-05 07:15:00|21739.1|21709.1|21740.5|21710.5|21751.1|21721.1|21734|21704|0
1749108000000|2025-06-05 07:20:00|21741.5|21711.5|21759.2|21729.2|21759.9|21729.9|21735.1|21705.1|0
1749108300000|2025-06-05 07:25:00|21760|21730|21789.4|21759.4|21792.4|21762.4|21758.9|21728.9|0
1749108600000|2025-06-05 07:30:00|21789.1|21759.1|21777.3|21747.3|21792.2|21762.2|21777.3|21747.3|0
1749108900000|2025-06-05 07:35:00|21777.8|21747.8|21793.7|21763.7|21796.2|21766.2|21775.6|21745.6|0
1749109200000|2025-06-05 07:40:00|21793.4|21763.4|21805.1|21775.1|21812|21782|21792.1|21762.1|0
1749109500000|2025-06-05 07:45:00|21806.8|21776.8|21794.8|21764.8|21807.7|21777.7|21788.3|21758.3|0
1749109800000|2025-06-05 07:50:00|21795.2|21765.2|21794.8|21764.8|21797.1|21767.1|21781.6|21751.6|0
1749110100000|2025-06-05 07:55:00|21795.1|21765.1|21789.6|21759.6|21800.6|21770.6|21782.5|21752.5|0
1749110400000|2025-06-05 08:00:00|21790.5|21760.5|21795.2|21765.2|21801.5|21771.5|21788.1|21758.1|0
1749110700000|2025-06-05 08:05:00|21795.9|21765.9|21798.9|21768.9|21802.6|21772.6|21793.6|21763.6|0
1749111000000|2025-06-05 08:10:00|21797.9|21767.9|21794|21764|21803.9|21773.9|21791.6|21761.6|0
1749111300000|2025-06-05 08:15:00|21794.4|21764.4|21796.1|21766.1|21799.4|21769.4|21792|21762|0
1749111600000|2025-06-05 08:20:00|21796.5|21766.5|21799.9|21769.9|21804.7|21774.7|21788.2|21758.2|0
1749111900000|2025-06-05 08:25:00|21800|21770|21808.6|21778.6|21817.9|21787.9|21800|21770|0
1749112200000|2025-06-05 08:30:00|21809|21779|21812.7|21782.7|21813.9|21783.9|21806.3|21776.3|0
1749112500000|2025-06-05 08:35:00|21813.8|21783.8|21800.1|21770.1|21817|21787|21799.4|21769.4|0
1749112800000|2025-06-05 08:40:00|21799.6|21769.6|21797|21767|21808.7|21778.7|21795.2|21765.2|0
1749113100000|2025-06-05 08:45:00|21795.6|21765.6|21783.5|21753.5|21795.6|21765.6|21781|21751|0
1749113400000|2025-06-05 08:50:00|21783.2|21753.2|21772.5|21742.5|21785.5|21755.5|21769.4|21739.4|0
1749113700000|2025-06-05 08:55:00|21772.7|21742.7|21765.9|21735.9|21774.9|21744.9|21753.5|21723.5|0
1749114000000|2025-06-05 09:00:00|21766.4|21736.4|21763.1|21733.1|21768.2|21738.2|21757.8|21727.8|0
1749114300000|2025-06-05 09:05:00|21763.9|21733.9|21761.5|21731.5|21767.9|21737.9|21756.6|21726.6|0
1749114600000|2025-06-05 09:10:00|21761.7|21731.7|21747.9|21717.9|21764.9|21734.9|21747.9|21717.9|0
1749114900000|2025-06-05 09:15:00|21747.8|21717.8|21753.7|21723.7|21754.3|21724.3|21740.9|21710.9|0
1749115200000|2025-06-05 09:20:00|21754.2|21724.2|21749|21719|21755.9|21725.9|21743.2|21713.2|0
1749115500000|2025-06-05 09:25:00|21748.9|21718.9|21751.1|21721.1|21760.3|21730.3|21747.8|21717.8|0
1749115800000|2025-06-05 09:30:00|21751.3|21721.3|21754.8|21724.8|21757.5|21727.5|21748.2|21718.2|0
1749116100000|2025-06-05 09:35:00|21755.1|21725.1|21760.6|21730.6|21763.6|21733.6|21749.9|21719.9|0
1749116400000|2025-06-05 09:40:00|21762.1|21732.1|21764.2|21734.2|21766.2|21736.2|21756.5|21726.5|0
1749116700000|2025-06-05 09:45:00|21764.4|21734.4|21762.4|21732.4|21764.9|21734.9|21757.8|21727.8|0
1749117000000|2025-06-05 09:50:00|21762.3|21732.3|21751.6|21721.6|21762.8|21732.8|21743.2|21713.2|0
1749117300000|2025-06-05 09:55:00|21750.9|21720.9|21753.3|21723.3|21754.6|21724.6|21744.7|21714.7|0
1749117600000|2025-06-05 10:00:00|21753.2|21723.2|21765.9|21735.9|21766.9|21736.9|21751.8|21721.8|0
1749117900000|2025-06-05 10:05:00|21765.8|21735.8|21771.7|21741.7|21772.9|21742.9|21755.1|21725.1|0
1749118200000|2025-06-05 10:10:00|21771.1|21741.1|21771.4|21741.4|21777.6|21747.6|21768.8|21738.8|0
1749118500000|2025-06-05 10:15:00|21771.5|21741.5|21775.8|21745.8|21777|21747|21770|21740|0
1749118800000|2025-06-05 10:20:00|21776|21746|21774.7|21744.7|21777.9|21747.9|21771.3|21741.3|0
1749119100000|2025-06-05 10:25:00|21774.5|21744.5|21767.7|21737.7|21774.5|21744.5|21767.6|21737.6|0
1749119400000|2025-06-05 10:30:00|21767.9|21737.9|21769.8|21739.8|21781.2|21751.2|21767.8|21737.8|0
1749119700000|2025-06-05 10:35:00|21769.3|21739.3|21763.4|21733.4|21769.3|21739.3|21762.8|21732.8|0
1749120000000|2025-06-05 10:40:00|21763.1|21733.1|21731.6|21701.6|21763.3|21733.3|21730.5|21700.5|0
1749120300000|2025-06-05 10:45:00|21730.4|21700.4|21741.9|21711.9|21743|21713|21729.9|21699.9|0
1749120600000|2025-06-05 10:50:00|21741.5|21711.5|21745.2|21715.2|21745.8|21715.8|21738.5|21708.5|0
1749120900000|2025-06-05 10:55:00|21746.1|21716.1|21754.1|21724.1|21756.7|21726.7|21744.6|21714.6|0
1749121200000|2025-06-05 11:00:00|21753.9|21723.9|21742.5|21712.5|21756.8|21726.8|21740.9|21710.9|0
1749121500000|2025-06-05 11:05:00|21742.7|21712.7|21744|21714|21747.1|21717.1|21735.3|21705.3|0
1749121800000|2025-06-05 11:10:00|21744.3|21714.3|21725.7|21695.7|21746.2|21716.2|21725|21695|0
1749122100000|2025-06-05 11:15:00|21725.1|21695.1|21734.8|21704.8|21735.6|21705.6|21721.6|21691.6|0
1749122400000|2025-06-05 11:20:00|21734.9|21704.9|21733.5|21703.5|21736.8|21706.8|21727.8|21697.8|0
1749122700000|2025-06-05 11:25:00|21733.4|21703.4|21726.9|21696.9|21735.8|21705.8|21725.4|21695.4|0
1749123000000|2025-06-05 11:30:00|21728.1|21698.1|21745.8|21715.8|21746.8|21716.8|21726.7|21696.7|0
1749123300000|2025-06-05 11:35:00|21745.6|21715.6|21734.2|21704.2|21745.6|21715.6|21734.2|21704.2|0
1749123600000|2025-06-05 11:40:00|21734|21704|21733.2|21703.2|21734|21704|21722.3|21692.3|0
1749123900000|2025-06-05 11:45:00|21733.4|21703.4|21749.4|21719.4|21749.4|21719.4|21732.7|21702.7|0
1749124200000|2025-06-05 11:50:00|21749.1|21719.1|21755.1|21725.1|21755.1|21725.1|21748.3|21718.3|0
1749124500000|2025-06-05 11:55:00|21754.3|21724.3|21744.6|21714.6|21755.1|21725.1|21741.1|21711.1|0
1749124800000|2025-06-05 12:00:00|21744|21714|21744.2|21714.2|21746.3|21716.3|21737.2|21707.2|0
1749125100000|2025-06-05 12:05:00|21744.1|21714.1|21748.8|21718.8|21750.3|21720.3|21738.4|21708.4|0
1749125400000|2025-06-05 12:10:00|21748.6|21718.6|21756.6|21726.6|21757.7|21727.7|21747.1|21717.1|0
1749125700000|2025-06-05 12:15:00|21756.3|21726.3|21752.9|21722.9|21758.6|21728.6|21747.1|21717.1|0
1749126000000|2025-06-05 12:20:00|21751.9|21721.9|21745.8|21715.8|21755.4|21725.4|21745.7|21715.7|0
1749126300000|2025-06-05 12:25:00|21746.1|21716.1|21740.7|21710.7|21750.8|21720.8|21738.7|21708.7|0
1749126600000|2025-06-05 12:30:00|21726.7|21696.7|21733.4|21703.4|21738.3|21708.3|21690.7|21660.7|0
1749126900000|2025-06-05 12:35:00|21733.1|21703.1|21747.9|21717.9|21754.4|21724.4|21728.1|21698.1|0
1749127200000|2025-06-05 12:40:00|21749.8|21719.8|21740|21710|21753.3|21723.3|21739.1|21709.1|0
1749127500000|2025-06-05 12:45:00|21740.4|21710.4|21822.6|21792.6|21869.3|21839.3|21729.7|21699.7|0
1749127800000|2025-06-05 12:50:00|21821.6|21791.6|21790.7|21760.7|21842.8|21812.8|21788.7|21758.7|0
1749128100000|2025-06-05 12:55:00|21789.7|21759.7|21775.9|21745.9|21814.7|21784.7|21765.1|21735.1|0
1749128400000|2025-06-05 13:00:00|21777.4|21747.4|21792.8|21762.8|21796.6|21766.6|21773.7|21743.7|0
1749128700000|2025-06-05 13:05:00|21792.2|21762.2|21789.5|21759.5|21792.8|21762.8|21774.2|21744.2|0
1749129000000|2025-06-05 13:10:00|21789.2|21759.2|21788.6|21758.6|21792.7|21762.7|21783.7|21753.7|0
1749129300000|2025-06-05 13:15:00|21788.3|21758.3|21790.9|21760.9|21792.4|21762.4|21766.8|21736.8|0
1749129600000|2025-06-05 13:20:00|21792.8|21762.8|21781|21751|21796.3|21766.3|21780.5|21750.5|0
1749129900000|2025-06-05 13:25:00|21776.6|21746.6|21788.7|21758.7|21793.8|21763.8|21776.6|21746.6|0
1749130200000|2025-06-05 13:30:00|21793.3|21763.3|21774.9|21744.9|21815.6|21785.6|21738.4|21708.4|0
1749130500000|2025-06-05 13:35:00|21778.7|21748.7|21727.1|21697.1|21780|21750|21719.2|21689.2|0
1749130800000|2025-06-05 13:40:00|21724.9|21694.9|21757.2|21727.2|21770.3|21740.3|21713.3|21683.3|0
1749131100000|2025-06-05 13:45:00|21755|21725|21712.1|21682.1|21755.5|21725.5|21671.5|21641.5|0
1749131400000|2025-06-05 13:50:00|21713.1|21683.1|21727.3|21697.3|21731.4|21701.4|21694.5|21664.5|0
1749131700000|2025-06-05 13:55:00|21727.2|21697.2|21702.7|21672.7|21735.2|21705.2|21684.3|21654.3|0
1749132000000|2025-06-05 14:00:00|21701.4|21671.4|21716.5|21686.5|21727.2|21697.2|21697.6|21667.6|0
1749132300000|2025-06-05 14:05:00|21717.2|21687.2|21683|21653|21738.2|21708.2|21683|21653|0
1749132600000|2025-06-05 14:10:00|21682.9|21652.9|21701.7|21671.7|21715.4|21685.4|21680.8|21650.8|0
1749132900000|2025-06-05 14:15:00|21701.3|21671.3|21702.7|21672.7|21710.8|21680.8|21690.6|21660.6|0
1749133200000|2025-06-05 14:20:00|21703.8|21673.8|21752.9|21722.9|21754|21724|21703.3|21673.3|0
1749133500000|2025-06-05 14:25:00|21752.8|21722.8|21779.2|21749.2|21781|21751|21752.8|21722.8|0
1749133800000|2025-06-05 14:30:00|21779.5|21749.5|21719|21689|21779.5|21749.5|21714.1|21684.1|0
1749134100000|2025-06-05 14:35:00|21719.2|21689.2|21768|21738|21784.5|21754.5|21684.4|21654.4|0
1749134400000|2025-06-05 14:40:00|21769|21739|21808.3|21778.3|21841.1|21811.1|21739.7|21709.7|0
1749134700000|2025-06-05 14:45:00|21808.5|21778.5|21787.9|21757.9|21853|21823|21783.3|21753.3|0
1749135000000|2025-06-05 14:50:00|21787.6|21757.6|21813.8|21783.8|21813.8|21783.8|21785.4|21755.4|0
1749135300000|2025-06-05 14:55:00|21813.7|21783.7|21835.9|21805.9|21844.4|21814.4|21810.3|21780.3|0
1749135600000|2025-06-05 15:00:00|21837.1|21807.1|21838.1|21808.1|21848.2|21818.2|21834.7|21804.7|0
1749135900000|2025-06-05 15:05:00|21838.9|21808.9|21838.2|21808.2|21841.9|21811.9|21823.2|21793.2|0
1749136200000|2025-06-05 15:10:00|21840.8|21810.8|21849.2|21819.2|21850.6|21820.6|21837.2|21807.2|0
1749136500000|2025-06-05 15:15:00|21848.2|21818.2|21886.5|21856.5|21894.5|21864.5|21848|21818|0
1749136800000|2025-06-05 15:20:00|21885.7|21855.7|21891.1|21861.1|21895.7|21865.7|21883.4|21853.4|0
1749137100000|2025-06-05 15:25:00|21891.4|21861.4|21896.6|21866.6|21900|21870|21881|21851|0
1749137400000|2025-06-05 15:30:00|21896|21866|21889.1|21859.1|21901|21871|21887|21857|0
1749137700000|2025-06-05 15:35:00|21888.3|21858.3|21889|21859|21894.8|21864.8|21881.3|21851.3|0
1749138000000|2025-06-05 15:40:00|21890|21860|21894.5|21864.5|21905.2|21875.2|21885.4|21855.4|0
1749138300000|2025-06-05 15:45:00|21894.8|21864.8|21884.6|21854.6|21895.3|21865.3|21875.5|21845.5|0
1749138600000|2025-06-05 15:50:00|21886.9|21856.9|21888.6|21858.6|21898.4|21868.4|21880.3|21850.3|0
1749138900000|2025-06-05 15:55:00|21889.4|21859.4|21898.3|21868.3|21907.1|21877.1|21883.7|21853.7|0
1749139200000|2025-06-05 16:00:00|21897.8|21867.8|21894.3|21864.3|21900.5|21870.5|21884.3|21854.3|0
1749139500000|2025-06-05 16:05:00|21895.3|21865.3|21868.2|21838.2|21896.4|21866.4|21860.7|21830.7|0
1749139800000|2025-06-05 16:10:00|21869|21839|21846.9|21816.9|21874.4|21844.4|21843.2|21813.2|0
1749140100000|2025-06-05 16:15:00|21845.9|21815.9|21824.1|21794.1|21846.5|21816.5|21793.3|21763.3|0
1749140400000|2025-06-05 16:20:00|21821.8|21791.8|21828.3|21798.3|21843.5|21813.5|21818.4|21788.4|0
1749140700000|2025-06-05 16:25:00|21828.4|21798.4|21838.6|21808.6|21848.9|21818.9|21820.7|21790.7|0
1749141000000|2025-06-05 16:30:00|21838.3|21808.3|21827|21797|21845.8|21815.8|21821|21791|0
1749141300000|2025-06-05 16:35:00|21826.8|21796.8|21798|21768|21829.5|21799.5|21791.2|21761.2|0
1749141600000|2025-06-05 16:40:00|21799.4|21769.4|21780.2|21750.2|21804.4|21774.4|21780.2|21750.2|0
1749141900000|2025-06-05 16:45:00|21774.2|21744.2|21704.4|21674.4|21774.2|21744.2|21687.2|21657.2|0
1749142200000|2025-06-05 16:50:00|21700.4|21670.4|21700.5|21670.5|21721|21691|21651.8|21621.8|0
1749142500000|2025-06-05 16:55:00|21699.1|21669.1|21666.2|21636.2|21706.2|21676.2|21666.2|21636.2|0
1749142800000|2025-06-05 17:00:00|21664.9|21634.9|21676.8|21646.8|21689.6|21659.6|21642.4|21612.4|0
1749143100000|2025-06-05 17:05:00|21677|21647|21713.5|21683.5|21718.5|21688.5|21673|21643|0
1749143400000|2025-06-05 17:10:00|21710.5|21680.5|21737|21707|21738.1|21708.1|21706.7|21676.7|0
1749143700000|2025-06-05 17:15:00|21739.1|21709.1|21739.5|21709.5|21753.3|21723.3|21739.1|21709.1|0
1749144000000|2025-06-05 17:20:00|21737|21707|21750.7|21720.7|21757|21727|21735.3|21705.3|0
1749144300000|2025-06-05 17:25:00|21750|21720|21749.4|21719.4|21762.7|21732.7|21742.2|21712.2|0
1749144600000|2025-06-05 17:30:00|21747.7|21717.7|21754.6|21724.6|21765.2|21735.2|21747.5|21717.5|0
1749144900000|2025-06-05 17:35:00|21754.7|21724.7|21757.7|21727.7|21763|21733|21752.6|21722.6|0
1749145200000|2025-06-05 17:40:00|21758.7|21728.7|21757.9|21727.9|21766.4|21736.4|21750.4|21720.4|0
1749145500000|2025-06-05 17:45:00|21757.5|21727.5|21744.1|21714.1|21758.1|21728.1|21740.2|21710.2|0
1749145800000|2025-06-05 17:50:00|21746.1|21716.1|21736.8|21706.8|21751|21721|21734.2|21704.2|0
1749146100000|2025-06-05 17:55:00|21736.4|21706.4|21705.8|21675.8|21737.9|21707.9|21699.1|21669.1|0
1749146400000|2025-06-05 18:00:00|21706.3|21676.3|21681.5|21651.5|21715.6|21685.6|21675.5|21645.5|0
1749146700000|2025-06-05 18:05:00|21679|21649|21677.3|21647.3|21683.4|21653.4|21663.6|21633.6|0
1749147000000|2025-06-05 18:10:00|21675.9|21645.9|21661.7|21631.7|21679.4|21649.4|21656.1|21626.1|0
1749147300000|2025-06-05 18:15:00|21660.4|21630.4|21643.9|21613.9|21660.4|21630.4|21586|21556|0
1749147600000|2025-06-05 18:20:00|21645.1|21615.1|21681|21651|21683.1|21653.1|21642.6|21612.6|0
1749147900000|2025-06-05 18:25:00|21682.4|21652.4|21683.5|21653.5|21689.4|21659.4|21676|21646|0
1749148200000|2025-06-05 18:30:00|21684.4|21654.4|21696.1|21666.1|21696.3|21666.3|21677.1|21647.1|0
1749148500000|2025-06-05 18:35:00|21695.4|21665.4|21700.1|21670.1|21717|21687|21675.8|21645.8|0
1749148800000|2025-06-05 18:40:00|21700.8|21670.8|21686.2|21656.2|21701.2|21671.2|21665.5|21635.5|0
1749149100000|2025-06-05 18:45:00|21685.1|21655.1|21683.8|21653.8|21700.6|21670.6|21679.3|21649.3|0
1749149400000|2025-06-05 18:50:00|21685.9|21655.9|21678.7|21648.7|21692.2|21662.2|21673.7|21643.7|0
1749149700000|2025-06-05 18:55:00|21678.5|21648.5|21664.1|21634.1|21696.5|21666.5|21657.6|21627.6|0
1749150000000|2025-06-05 19:00:00|21667.4|21637.4|21650.4|21620.4|21674.9|21644.9|21644.2|21614.2|0
1749150300000|2025-06-05 19:05:00|21649.9|21619.9|21649.5|21619.5|21661.3|21631.3|21637.3|21607.3|0
1749150600000|2025-06-05 19:10:00|21647.9|21617.9|21593.9|21563.9|21661.4|21631.4|21588.2|21558.2|0
1749150900000|2025-06-05 19:15:00|21592.8|21562.8|21520.1|21490.1|21607.3|21577.3|21484.2|21454.2|0
1749151200000|2025-06-05 19:20:00|21515.7|21485.7|21498.5|21468.5|21533.9|21503.9|21486|21456|0
1749151500000|2025-06-05 19:25:00|21499.1|21469.1|21552.9|21522.9|21566.2|21536.2|21492.4|21462.4|0
1749151800000|2025-06-05 19:30:00|21550.3|21520.3|21586.8|21556.8|21592.6|21562.6|21550.3|21520.3|0
1749152100000|2025-06-05 19:35:00|21587.9|21557.9|21639.4|21609.4|21651.8|21621.8|21584.8|21554.8|0
1749152400000|2025-06-05 19:40:00|21638.3|21608.3|21604.1|21574.1|21645|21615|21588.6|21558.6|0
1749152700000|2025-06-05 19:45:00|21607.9|21577.9|21625.4|21595.4|21630.8|21600.8|21603|21573|0
1749153000000|2025-06-05 19:50:00|21637.4|21607.4|21561.9|21531.9|21640.8|21610.8|21561.9|21531.9|0
1749153300000|2025-06-05 19:55:00|21554.6|21524.6|21565.9|21535.9|21584.2|21554.2|21542.6|21512.6|0
1749153600000|2025-06-05 20:00:00|21566.1|21536.1|21584.6|21554.6|21592.6|21562.6|21566.1|21536.1|0
1749153900000|2025-06-05 20:05:00|21584.1|21554.1|21586.4|21556.4|21591.9|21561.9|21567.1|21537.1|0
1749154200000|2025-06-05 20:10:00|21585.6|21555.6|21558.1|21528.1|21585.9|21555.9|21555.1|21525.1|0
1749154500000|2025-06-05 20:15:00|21557.4|21527.4|21518.6|21488.6|21558.4|21528.4|21496.4|21466.4|0
1749154800000|2025-06-05 20:20:00|21518.1|21488.1|21525.1|21495.1|21533.1|21503.1|21516.4|21486.4|0
1749155100000|2025-06-05 20:25:00|21524.9|21494.9|21552.4|21522.4|21567.4|21537.4|21519.4|21489.4|0
1749155400000|2025-06-05 20:30:00|21553.6|21523.6|21529.1|21499.1|21553.6|21523.6|21525.1|21495.1|0
1749155700000|2025-06-05 20:35:00|21528.9|21498.9|21506.6|21476.6|21531.1|21501.1|21503.9|21473.9|0
1749156000000|2025-06-05 20:40:00|21505.6|21475.6|21509.1|21479.1|21514.9|21484.9|21498.4|21468.4|0
1749156300000|2025-06-05 20:45:00|21510.4|21480.4|21525.1|21495.1|21526.9|21496.9|21506.4|21476.4|0
1749156600000|2025-06-05 20:50:00|21525.6|21495.6|21510.6|21480.6|21527.4|21497.4|21506.4|21476.4|0
1749156900000|2025-06-05 20:55:00|21509.9|21479.9|21488.7|21458.7|21516.6|21486.6|21484.1|21454.1|0
1749157200000|2025-06-05 21:00:00|21489.2|21459.2|21485.5|21455.5|21489.9|21459.9|21485.5|21455.5|0
1749157500000|2025-06-05 21:05:00|21486.4|21456.4|21484.4|21454.4|21486.4|21456.4|21481.2|21451.2|0
1749157800000|2025-06-05 21:10:00|21485.1|21455.1|21484.3|21454.3|21501.8|21471.8|21484.1|21454.1|0
1749158100000|2025-06-05 21:15:00|21484.2|21454.2|21482|21452|21488.7|21458.7|21481.3|21451.3|0
1749158400000|2025-06-05 21:20:00|21481.5|21451.5|21473.1|21443.1|21484.3|21454.3|21470.4|21440.4|0
1749158700000|2025-06-05 21:25:00|21474.8|21444.8|21479.1|21449.1|21483.5|21453.5|21473.3|21443.3|0
1749159000000|2025-06-05 21:30:00|21479|21449|21479|21449|21485.4|21455.4|21473.3|21443.3|0
1749159300000|2025-06-05 21:35:00|21478.5|21448.5|21476.4|21446.4|21480.8|21450.8|21473.8|21443.8|0
1749159600000|2025-06-05 21:40:00|21475.9|21445.9|21475.9|21445.9|21485.3|21455.3|21474.7|21444.7|0
1749159900000|2025-06-05 21:45:00|21476|21446|21474.3|21444.3|21477|21447|21468.6|21438.6|0
1749160200000|2025-06-05 21:50:00|21473.4|21443.4|21473.1|21443.1|21475.5|21445.5|21472|21442|0
1749160500000|2025-06-05 21:55:00|21472.9|21442.9|21463.5|21433.5|21473.1|21443.1|21463.2|21433.2|0
1749160800000|2025-06-05 22:00:00|21459.8|21429.8|21480.4|21450.4|21481.4|21451.4|21459.8|21429.8|0
1749161100000|2025-06-05 22:05:00|21480.3|21450.3|21479.2|21449.2|21483.6|21453.6|21472|21442|0
1749161400000|2025-06-05 22:10:00|21479.1|21449.1|21491|21461|21491.4|21461.4|21479.1|21449.1|0
1749161700000|2025-06-05 22:15:00|21491.1|21461.1|21507.9|21477.9|21509.1|21479.1|21490.4|21460.4|0
1749162000000|2025-06-05 22:20:00|21507.7|21477.7|21512|21482|21513.6|21483.6|21502.8|21472.8|0
1749162300000|2025-06-05 22:25:00|21511.8|21481.8|21511.8|21481.8|21514.3|21484.3|21508.6|21478.6|0
1749162600000|2025-06-05 22:30:00|21513.8|21483.8|21512.2|21482.2|21521.5|21491.5|21511.8|21481.8|0
1749162900000|2025-06-05 22:35:00|21512.6|21482.6|21510.3|21480.3|21514.8|21484.8|21504|21474|0
1749163200000|2025-06-05 22:40:00|21511.8|21481.8|21512.5|21482.5|21514.5|21484.5|21508.9|21478.9|0
1749163500000|2025-06-05 22:45:00|21512.6|21482.6|21529|21499|21529.7|21499.7|21509|21479|0
1749163800000|2025-06-05 22:50:00|21530.3|21500.3|21539|21509|21539.4|21509.4|21526.1|21496.1|0
1749164100000|2025-06-05 22:55:00|21538.3|21508.3|21540.7|21510.7|21541.7|21511.7|21534.8|21504.8|0
1749164400000|2025-06-05 23:00:00|21540.8|21510.8|21551.2|21521.2|21553.1|21523.1|21536.2|21506.2|0
1749164700000|2025-06-05 23:05:00|21551.4|21521.4|21540.5|21510.5|21553.6|21523.6|21540.2|21510.2|0
1749165000000|2025-06-05 23:10:00|21540.8|21510.8|21543.8|21513.8|21551.2|21521.2|21539.7|21509.7|0
1749165300000|2025-06-05 23:15:00|21544.7|21514.7|21526.4|21496.4|21545.6|21515.6|21521|21491|0
1749165600000|2025-06-05 23:20:00|21527.4|21497.4|21532.1|21502.1|21536.6|21506.6|21525.7|21495.7|0
1749165900000|2025-06-05 23:25:00|21532.2|21502.2|21533.5|21503.5|21545.8|21515.8|21531.6|21501.6|0
1749166200000|2025-06-05 23:30:00|21533|21503|21525.8|21495.8|21537.9|21507.9|21524.9|21494.9|0
1749166500000|2025-06-05 23:35:00|21525.9|21495.9|21528.2|21498.2|21530|21500|21523|21493|0
1749166800000|2025-06-05 23:40:00|21528.3|21498.3|21539|21509|21547.6|21517.6|21527.3|21497.3|0
1749167100000|2025-06-05 23:45:00|21538.8|21508.8|21537.4|21507.4|21541.7|21511.7|21531|21501|0
1749167400000|2025-06-05 23:50:00|21537.9|21507.9|21546.1|21516.1|21553.9|21523.9|21537|21507|0
1749167700000|2025-06-05 23:55:00|21546.3|21516.3|21528.7|21498.7|21548.8|21518.8|21528.2|21498.2|0
1749168000000|2025-06-06 00:00:00|21531.7|21501.7|21555.6|21525.6|21562.7|21532.7|21531.7|21501.7|0
1749168300000|2025-06-06 00:05:00|21556|21526|21566|21536|21568.8|21538.8|21547.7|21517.7|0
1749168600000|2025-06-06 00:10:00|21564.1|21534.1|21561.2|21531.2|21569.8|21539.8|21557.6|21527.6|0
1749168900000|2025-06-06 00:15:00|21561.1|21531.1|21558.5|21528.5|21564.1|21534.1|21552.1|21522.1|0
1749169200000|2025-06-06 00:20:00|21559.7|21529.7|21550.1|21520.1|21561.6|21531.6|21544|21514|0
1749169500000|2025-06-06 00:25:00|21548.8|21518.8|21551.1|21521.1|21553.8|21523.8|21539|21509|0
1749169800000|2025-06-06 00:30:00|21551.8|21521.8|21548.4|21518.4|21553.8|21523.8|21542.1|21512.1|0
1749170100000|2025-06-06 00:35:00|21548.3|21518.3|21547.7|21517.7|21557.2|21527.2|21546|21516|0
1749170400000|2025-06-06 00:40:00|21547.8|21517.8|21545.7|21515.7|21559.4|21529.4|21543|21513|0
1749170700000|2025-06-06 00:45:00|21545|21515|21533.9|21503.9|21547|21517|21525.3|21495.3|0
1749171000000|2025-06-06 00:50:00|21534|21504|21550.2|21520.2|21550.2|21520.2|21533.6|21503.6|0
1749171300000|2025-06-06 00:55:00|21549.1|21519.1|21553.9|21523.9|21553.9|21523.9|21547.6|21517.6|0
1749171600000|2025-06-06 01:00:00|21554.1|21524.1|21553.9|21523.9|21556.7|21526.7|21549.8|21519.8|0
1749171900000|2025-06-06 01:05:00|21553.6|21523.6|21559.7|21529.7|21561.4|21531.4|21544.2|21514.2|0
1749172200000|2025-06-06 01:10:00|21560.8|21530.8|21561.4|21531.4|21564|21534|21553.2|21523.2|0
1749172500000|2025-06-06 01:15:00|21561.5|21531.5|21560.6|21530.6|21566|21536|21559.9|21529.9|0
1749172800000|2025-06-06 01:20:00|21558.7|21528.7|21549.1|21519.1|21563.7|21533.7|21548.7|21518.7|0
1749173100000|2025-06-06 01:25:00|21550.8|21520.8|21555.2|21525.2|21558.2|21528.2|21549.4|21519.4|0
1749173400000|2025-06-06 01:30:00|21554.7|21524.7|21556.9|21526.9|21557.8|21527.8|21548.6|21518.6|0
1749173700000|2025-06-06 01:35:00|21557.9|21527.9|21568|21538|21569.5|21539.5|21552.2|21522.2|0
1749174000000|2025-06-06 01:40:00|21567.7|21537.7|21581.2|21551.2|21581.2|21551.2|21566.6|21536.6|0
1749174300000|2025-06-06 01:45:00|21581|21551|21579.5|21549.5|21582.9|21552.9|21575.6|21545.6|0
1749174600000|2025-06-06 01:50:00|21579.7|21549.7|21571|21541|21581.4|21551.4|21568|21538|0
1749174900000|2025-06-06 01:55:00|21571.6|21541.6|21566.9|21536.9|21571.6|21541.6|21561.6|21531.6|0
1749175200000|2025-06-06 02:00:00|21567.3|21537.3|21560.3|21530.3|21568.5|21538.5|21559.9|21529.9|0
1749175500000|2025-06-06 02:05:00|21560|21530|21561.4|21531.4|21564.2|21534.2|21558.3|21528.3|0
1749175800000|2025-06-06 02:10:00|21561.5|21531.5|21562.6|21532.6|21563.1|21533.1|21557.7|21527.7|0
1749176100000|2025-06-06 02:15:00|21562.9|21532.9|21565.1|21535.1|21569.6|21539.6|21562.5|21532.5|0
1749176400000|2025-06-06 02:20:00|21565.2|21535.2|21561.3|21531.3|21568.6|21538.6|21555.2|21525.2|0
1749176700000|2025-06-06 02:25:00|21561.6|21531.6|21567.8|21537.8|21570.3|21540.3|21557.9|21527.9|0
1749177000000|2025-06-06 02:30:00|21568.5|21538.5|21565.1|21535.1|21571.9|21541.9|21561.9|21531.9|0
1749177300000|2025-06-06 02:35:00|21564.9|21534.9|21557.7|21527.7|21566.1|21536.1|21556.2|21526.2|0
1749177600000|2025-06-06 02:40:00|21557.5|21527.5|21564.2|21534.2|21566.4|21536.4|21557.2|21527.2|0
1749177900000|2025-06-06 02:45:00|21564.1|21534.1|21564.5|21534.5|21565.5|21535.5|21561|21531|0
1749178200000|2025-06-06 02:50:00|21564.4|21534.4|21568.3|21538.3|21569.7|21539.7|21562.8|21532.8|0
1749178500000|2025-06-06 02:55:00|21568|21538|21571|21541|21572.9|21542.9|21567|21537|0
1749178800000|2025-06-06 03:00:00|21570.9|21540.9|21564|21534|21574.1|21544.1|21561.5|21531.5|0
1749179100000|2025-06-06 03:05:00|21564.2|21534.2|21567.3|21537.3|21569.3|21539.3|21563.9|21533.9|0
1749179400000|2025-06-06 03:10:00|21566.9|21536.9|21568|21538|21569.9|21539.9|21564.5|21534.5|0
1749179700000|2025-06-06 03:15:00|21567.5|21537.5|21574.8|21544.8|21575|21545|21567.5|21537.5|0
1749180000000|2025-06-06 03:20:00|21574.7|21544.7|21584.7|21554.7|21586.6|21556.6|21574.5|21544.5|0
1749180300000|2025-06-06 03:25:00|21584.9|21554.9|21577.6|21547.6|21584.9|21554.9|21576|21546|0
1749180600000|2025-06-06 03:30:00|21577.4|21547.4|21579.4|21549.4|21580.3|21550.3|21570.4|21540.4|0
1749180900000|2025-06-06 03:35:00|21579.2|21549.2|21588.4|21558.4|21588.4|21558.4|21576.7|21546.7|0
1749181200000|2025-06-06 03:40:00|21587.7|21557.7|21595.7|21565.7|21595.7|21565.7|21585.2|21555.2|0
1749181500000|2025-06-06 03:45:00|21595.8|21565.8|21591|21561|21597.7|21567.7|21589.3|21559.3|0
1749181800000|2025-06-06 03:50:00|21591.2|21561.2|21597.6|21567.6|21599.3|21569.3|21589|21559|0
1749182100000|2025-06-06 03:55:00|21597.8|21567.8|21591.1|21561.1|21597.8|21567.8|21590|21560|0
1749182400000|2025-06-06 04:00:00|21592.3|21562.3|21584.2|21554.2|21594.8|21564.8|21583|21553|0
1749182700000|2025-06-06 04:05:00|21584.6|21554.6|21591.7|21561.7|21595.5|21565.5|21584.3|21554.3|0
1749183000000|2025-06-06 04:10:00|21591.6|21561.6|21591.1|21561.1|21597.6|21567.6|21591.1|21561.1|0
1749183300000|2025-06-06 04:15:00|21591|21561|21589.6|21559.6|21593.7|21563.7|21588.3|21558.3|0
1749183600000|2025-06-06 04:20:00|21590|21560|21588.4|21558.4|21590.1|21560.1|21586.1|21556.1|0
1749183900000|2025-06-06 04:25:00|21588.1|21558.1|21593.7|21563.7|21594.1|21564.1|21585.3|21555.3|0
1749184200000|2025-06-06 04:30:00|21593.8|21563.8|21591.3|21561.3|21600.5|21570.5|21586.3|21556.3|0
1749184500000|2025-06-06 04:35:00|21591.2|21561.2|21593|21563|21594.2|21564.2|21585.2|21555.2|0
1749184800000|2025-06-06 04:40:00|21593.7|21563.7|21608.8|21578.8|21608.9|21578.9|21593.7|21563.7|0
1749185100000|2025-06-06 04:45:00|21608.7|21578.7|21615.5|21585.5|21615.8|21585.8|21608.2|21578.2|0
1749185400000|2025-06-06 04:50:00|21615.9|21585.9|21620.8|21590.8|21621.3|21591.3|21615.1|21585.1|0
1749185700000|2025-06-06 04:55:00|21621.4|21591.4|21630.8|21600.8|21631.6|21601.6|21617.2|21587.2|0
1749186000000|2025-06-06 05:00:00|21629.6|21599.6|21645.7|21615.7|21645.7|21615.7|21629.5|21599.5|0
1749186300000|2025-06-06 05:05:00|21646|21616|21646.5|21616.5|21649|21619|21641.9|21611.9|0
1749186600000|2025-06-06 05:10:00|21645.9|21615.9|21643.9|21613.9|21648.4|21618.4|21639.7|21609.7|0
1749186900000|2025-06-06 05:15:00|21643.8|21613.8|21638.7|21608.7|21648.5|21618.5|21635.5|21605.5|0
1749187200000|2025-06-06 05:20:00|21638.5|21608.5|21638|21608|21639.2|21609.2|21630.3|21600.3|0
1749187500000|2025-06-06 05:25:00|21638.5|21608.5|21637.8|21607.8|21640.2|21610.2|21633.4|21603.4|0
1749187800000|2025-06-06 05:30:00|21637.7|21607.7|21635.6|21605.6|21638.1|21608.1|21631.1|21601.1|0
1749188100000|2025-06-06 05:35:00|21635.4|21605.4|21639.7|21609.7|21642.7|21612.7|21634.3|21604.3|0
1749188400000|2025-06-06 05:40:00|21639.5|21609.5|21646|21616|21646|21616|21635.2|21605.2|0
1749188700000|2025-06-06 05:45:00|21645.8|21615.8|21641.6|21611.6|21652.1|21622.1|21639.4|21609.4|0
1749189000000|2025-06-06 05:50:00|21641.5|21611.5|21638.4|21608.4|21645.8|21615.8|21635.9|21605.9|0
1749189300000|2025-06-06 05:55:00|21638.3|21608.3|21638.1|21608.1|21641.7|21611.7|21633|21603|0
1749189600000|2025-06-06 06:00:00|21638.2|21608.2|21632.2|21602.2|21640.4|21610.4|21623|21593|0
1749189900000|2025-06-06 06:05:00|21630.4|21600.4|21627.3|21597.3|21634|21604|21623.5|21593.5|0
1749190200000|2025-06-06 06:10:00|21627.2|21597.2|21631.6|21601.6|21637|21607|21627.2|21597.2|0
1749190500000|2025-06-06 06:15:00|21631|21601|21629.5|21599.5|21633.8|21603.8|21623.8|21593.8|0
1749190800000|2025-06-06 06:20:00|21629.4|21599.4|21624.4|21594.4|21630.9|21600.9|21610.8|21580.8|0
1749191100000|2025-06-06 06:25:00|21624.7|21594.7|21642.4|21612.4|21643|21613|21623.2|21593.2|0
1749191400000|2025-06-06 06:30:00|21641.9|21611.9|21658.4|21628.4|21659.8|21629.8|21640.5|21610.5|0
1749191700000|2025-06-06 06:35:00|21658.3|21628.3|21657.5|21627.5|21668.2|21638.2|21654.4|21624.4|0
1749192000000|2025-06-06 06:40:00|21657.4|21627.4|21648.8|21618.8|21658.4|21628.4|21644.9|21614.9|0
1749192300000|2025-06-06 06:45:00|21648.9|21618.9|21647.1|21617.1|21651.9|21621.9|21644.9|21614.9|0
1749192600000|2025-06-06 06:50:00|21646.9|21616.9|21648.2|21618.2|21652.2|21622.2|21640.6|21610.6|0
1749192900000|2025-06-06 06:55:00|21648.1|21618.1|21650.4|21620.4|21652.9|21622.9|21646|21616|0
1749193200000|2025-06-06 07:00:00|21651.1|21621.1|21654.5|21624.5|21660.7|21630.7|21645.7|21615.7|0
1749193500000|2025-06-06 07:05:00|21652.7|21622.7|21636.8|21606.8|21652.7|21622.7|21634.3|21604.3|0
1749193800000|2025-06-06 07:10:00|21636.7|21606.7|21637.5|21607.5|21643.2|21613.2|21629.6|21599.6|0
1749194100000|2025-06-06 07:15:00|21636.6|21606.6|21637|21607|21643.5|21613.5|21632.7|21602.7|0
1749194400000|2025-06-06 07:20:00|21636.7|21606.7|21640.6|21610.6|21647|21617|21634.9|21604.9|0
1749194700000|2025-06-06 07:25:00|21640.1|21610.1|21636|21606|21653.4|21623.4|21632.7|21602.7|0
1749195000000|2025-06-06 07:30:00|21637|21607|21641.3|21611.3|21650.6|21620.6|21633|21603|0
1749195300000|2025-06-06 07:35:00|21640.4|21610.4|21649.7|21619.7|21649.9|21619.9|21640.4|21610.4|0
1749195600000|2025-06-06 07:40:00|21649.8|21619.8|21649.7|21619.7|21651.4|21621.4|21642.2|21612.2|0
1749195900000|2025-06-06 07:45:00|21650.1|21620.1|21654.3|21624.3|21659|21629|21646.8|21616.8|0
1749196200000|2025-06-06 07:50:00|21654.2|21624.2|21646.9|21616.9|21662.4|21632.4|21645.8|21615.8|0
1749196500000|2025-06-06 07:55:00|21646.8|21616.8|21641.4|21611.4|21650.4|21620.4|21639.6|21609.6|0
1749196800000|2025-06-06 08:00:00|21641.2|21611.2|21645.8|21615.8|21647.6|21617.6|21629.9|21599.9|0
1749197100000|2025-06-06 08:05:00|21647.7|21617.7|21647.7|21617.7|21654.4|21624.4|21640.1|21610.1|0
1749197400000|2025-06-06 08:10:00|21647.5|21617.5|21630.7|21600.7|21651|21621|21630.1|21600.1|0
1749197700000|2025-06-06 08:15:00|21631.9|21601.9|21635.3|21605.3|21648.7|21618.7|21626.7|21596.7|0
1749198000000|2025-06-06 08:20:00|21635.9|21605.9|21621.2|21591.2|21635.9|21605.9|21621|21591|0
1749198300000|2025-06-06 08:25:00|21621.6|21591.6|21632.1|21602.1|21634.4|21604.4|21619.4|21589.4|0
1749198600000|2025-06-06 08:30:00|21632.3|21602.3|21635.7|21605.7|21643.8|21613.8|21632.3|21602.3|0
1749198900000|2025-06-06 08:35:00|21635.8|21605.8|21633.5|21603.5|21642.4|21612.4|21626.6|21596.6|0
1749199200000|2025-06-06 08:40:00|21632.3|21602.3|21641.3|21611.3|21642|21612|21631.7|21601.7|0
1749199500000|2025-06-06 08:45:00|21641.2|21611.2|21642.3|21612.3|21646.1|21616.1|21638.1|21608.1|0
1749199800000|2025-06-06 08:50:00|21642.2|21612.2|21633.9|21603.9|21644.9|21614.9|21633.5|21603.5|0
1749200100000|2025-06-06 08:55:00|21634|21604|21644.1|21614.1|21645|21615|21634|21604|0
1749200400000|2025-06-06 09:00:00|21644.3|21614.3|21640.3|21610.3|21647.4|21617.4|21632.8|21602.8|0
1749200700000|2025-06-06 09:05:00|21639.9|21609.9|21643.7|21613.7|21647.8|21617.8|21635.2|21605.2|0
1749201000000|2025-06-06 09:10:00|21643.5|21613.5|21649|21619|21649.8|21619.8|21637.2|21607.2|0
1749201300000|2025-06-06 09:15:00|21650|21620|21657|21627|21657.4|21627.4|21647.5|21617.5|0
1749201600000|2025-06-06 09:20:00|21657.5|21627.5|21663.5|21633.5|21665.4|21635.4|21656.5|21626.5|0
1749201900000|2025-06-06 09:25:00|21663.7|21633.7|21661.6|21631.6|21666.5|21636.5|21660|21630|0
1749202200000|2025-06-06 09:30:00|21661.2|21631.2|21665.9|21635.9|21667.3|21637.3|21657|21627|0
1749202500000|2025-06-06 09:35:00|21666|21636|21668.4|21638.4|21671|21641|21665.5|21635.5|0
1749202800000|2025-06-06 09:40:00|21668.6|21638.6|21653.8|21623.8|21668.9|21638.9|21650.2|21620.2|0
1749203100000|2025-06-06 09:45:00|21653.9|21623.9|21661.8|21631.8|21662.3|21632.3|21653.9|21623.9|0
1749203400000|2025-06-06 09:50:00|21661.4|21631.4|21666.3|21636.3|21672.6|21642.6|21660.3|21630.3|0
1749203700000|2025-06-06 09:55:00|21667|21637|21666.3|21636.3|21670.3|21640.3|21663.8|21633.8|0
1749204000000|2025-06-06 10:00:00|21667.4|21637.4|21665.5|21635.5|21670.2|21640.2|21654|21624|0
1749204300000|2025-06-06 10:05:00|21666|21636|21663.7|21633.7|21667.2|21637.2|21661.5|21631.5|0
1749204600000|2025-06-06 10:10:00|21663.8|21633.8|21664.2|21634.2|21664.2|21634.2|21656.8|21626.8|0
1749204900000|2025-06-06 10:15:00|21663.8|21633.8|21674.3|21644.3|21675.5|21645.5|21658.8|21628.8|0
1749205200000|2025-06-06 10:20:00|21674.5|21644.5|21670.9|21640.9|21676|21646|21667.8|21637.8|0
1749205500000|2025-06-06 10:25:00|21670.2|21640.2|21670.8|21640.8|21676.3|21646.3|21667.5|21637.5|0
1749205800000|2025-06-06 10:30:00|21670.9|21640.9|21666.2|21636.2|21673|21643|21664.6|21634.6|0
1749206100000|2025-06-06 10:35:00|21666|21636|21658.9|21628.9|21666|21636|21653.3|21623.3|0
1749206400000|2025-06-06 10:40:00|21659|21629|21655.6|21625.6|21659|21629|21650|21620|0
1749206700000|2025-06-06 10:45:00|21655.8|21625.8|21655.3|21625.3|21656.8|21626.8|21644.4|21614.4|0
1749207000000|2025-06-06 10:50:00|21655.2|21625.2|21646.9|21616.9|21657|21627|21643.9|21613.9|0
1749207300000|2025-06-06 10:55:00|21647|21617|21639|21609|21648.3|21618.3|21637.6|21607.6|0
1749207600000|2025-06-06 11:00:00|21638.2|21608.2|21644.3|21614.3|21646.3|21616.3|21625.6|21595.6|0
1749207900000|2025-06-06 11:05:00|21643.4|21613.4|21643.8|21613.8|21650.4|21620.4|21637.7|21607.7|0
1749208200000|2025-06-06 11:10:00|21641.8|21611.8|21643.7|21613.7|21648|21618|21637.7|21607.7|0
1749208500000|2025-06-06 11:15:00|21642.8|21612.8|21653.9|21623.9|21654.8|21624.8|21640.3|21610.3|0
1749208800000|2025-06-06 11:20:00|21653.3|21623.3|21657.2|21627.2|21661.8|21631.8|21647.7|21617.7|0
1749209100000|2025-06-06 11:25:00|21657|21627|21652.2|21622.2|21663.6|21633.6|21627.4|21597.4|0
1749209400000|2025-06-06 11:30:00|21651.6|21621.6|21656.1|21626.1|21660.1|21630.1|21643|21613|0
1749209700000|2025-06-06 11:35:00|21657.4|21627.4|21658.4|21628.4|21660|21630|21654|21624|0
1749210000000|2025-06-06 11:40:00|21657.6|21627.6|21654.2|21624.2|21664|21634|21647.2|21617.2|0
1749210300000|2025-06-06 11:45:00|21653.9|21623.9|21658.5|21628.5|21660.8|21630.8|21652.5|21622.5|0
1749210600000|2025-06-06 11:50:00|21659.2|21629.2|21662.2|21632.2|21665.5|21635.5|21654.7|21624.7|0
1749210900000|2025-06-06 11:55:00|21662.5|21632.5|21653.9|21623.9|21664.3|21634.3|21651.2|21621.2|0
1749211200000|2025-06-06 12:00:00|21653.8|21623.8|21664.2|21634.2|21667.2|21637.2|21652.9|21622.9|0
1749211500000|2025-06-06 12:05:00|21664.9|21634.9|21662.1|21632.1|21667.4|21637.4|21649|21619|0
1749211800000|2025-06-06 12:10:00|21660.6|21630.6|21665.3|21635.3|21665.9|21635.9|21655.3|21625.3|0
1749212100000|2025-06-06 12:15:00|21663.9|21633.9|21650.7|21620.7|21664.5|21634.5|21649.2|21619.2|0
1749212400000|2025-06-06 12:20:00|21649.5|21619.5|21650.7|21620.7|21657.1|21627.1|21643.4|21613.4|0
1749212700000|2025-06-06 12:25:00|21651.4|21621.4|21659.2|21629.2|21667.3|21637.3|21651.4|21621.4|0
1749213000000|2025-06-06 12:30:00|21665.7|21635.7|21739.2|21709.2|21746.8|21716.8|21665.7|21635.7|0
1749213300000|2025-06-06 12:35:00|21740.1|21710.1|21742.8|21712.8|21750|21720|21721.7|21691.7|0
1749213600000|2025-06-06 12:40:00|21743.1|21713.1|21754.4|21724.4|21764|21734|21740.8|21710.8|0
1749213900000|2025-06-06 12:45:00|21759.4|21729.4|21741.4|21711.4|21764.4|21734.4|21741.4|21711.4|0
1749214200000|2025-06-06 12:50:00|21741.9|21711.9|21733.8|21703.8|21754.7|21724.7|21733.1|21703.1|0
1749214500000|2025-06-06 12:55:00|21733|21703|21744.5|21714.5|21744.7|21714.7|21729.9|21699.9|0
1749214800000|2025-06-06 13:00:00|21743.1|21713.1|21732.4|21702.4|21763.9|21733.9|21729.6|21699.6|0
1749215100000|2025-06-06 13:05:00|21732.1|21702.1|21746.4|21716.4|21749.2|21719.2|21732.1|21702.1|0
1749215400000|2025-06-06 13:10:00|21746.2|21716.2|21757.2|21727.2|21761.6|21731.6|21745.9|21715.9|0
1749215700000|2025-06-06 13:15:00|21758.7|21728.7|21772.5|21742.5|21778.4|21748.4|21753.4|21723.4|0
1749216000000|2025-06-06 13:20:00|21773.3|21743.3|21774.7|21744.7|21793.1|21763.1|21773.3|21743.3|0
1749216300000|2025-06-06 13:25:00|21768.8|21738.8|21778.3|21748.3|21780.8|21750.8|21764.2|21734.2|0
1749216600000|2025-06-06 13:30:00|21775.6|21745.6|21760.2|21730.2|21801.7|21771.7|21751|21721|0
1749216900000|2025-06-06 13:35:00|21759.8|21729.8|21800.4|21770.4|21811.5|21781.5|21754.4|21724.4|0
1749217200000|2025-06-06 13:40:00|21801.4|21771.4|21820.4|21790.4|21832|21802|21796.2|21766.2|0
1749217500000|2025-06-06 13:45:00|21821.9|21791.9|21839.3|21809.3|21844.1|21814.1|21819.3|21789.3|0
1749217800000|2025-06-06 13:50:00|21841.2|21811.2|21820.1|21790.1|21845.4|21815.4|21820.1|21790.1|0
1749218100000|2025-06-06 13:55:00|21821.1|21791.1|21821.6|21791.6|21823.9|21793.9|21786.1|21756.1|0
1749218400000|2025-06-06 14:00:00|21822.9|21792.9|21800.3|21770.3|21830.6|21800.6|21794.5|21764.5|0
1749218700000|2025-06-06 14:05:00|21801.1|21771.1|21821.7|21791.7|21824.7|21794.7|21799.6|21769.6|0
1749219000000|2025-06-06 14:10:00|21823|21793|21819.4|21789.4|21828.1|21798.1|21793|21763|0
1749219300000|2025-06-06 14:15:00|21820.1|21790.1|21802.5|21772.5|21826.2|21796.2|21798.9|21768.9|0
1749219600000|2025-06-06 14:20:00|21801.1|21771.1|21813.5|21783.5|21816.7|21786.7|21789.5|21759.5|0
1749219900000|2025-06-06 14:25:00|21812|21782|21768.2|21738.2|21816.2|21786.2|21752.8|21722.8|0
1749220200000|2025-06-06 14:30:00|21766.5|21736.5|21778.2|21748.2|21780.9|21750.9|21747.7|21717.7|0
1749220500000|2025-06-06 14:35:00|21777|21747|21800.8|21770.8|21802|21772|21776.2|21746.2|0
1749220800000|2025-06-06 14:40:00|21801.8|21771.8|21812.9|21782.9|21820.6|21790.6|21799.5|21769.5|0
1749221100000|2025-06-06 14:45:00|21810.9|21780.9|21818.5|21788.5|21821|21791|21800.1|21770.1|0
1749221400000|2025-06-06 14:50:00|21816.5|21786.5|21811.2|21781.2|21823.2|21793.2|21808.9|21778.9|0
1749221700000|2025-06-06 14:55:00|21810.7|21780.7|21801.3|21771.3|21818|21788|21794.9|21764.9|0
1749222000000|2025-06-06 15:00:00|21801.4|21771.4|21817.5|21787.5|21818|21788|21800.1|21770.1|0
1749222300000|2025-06-06 15:05:00|21817.7|21787.7|21830.8|21800.8|21847|21817|21814.9|21784.9|0
1749222600000|2025-06-06 15:10:00|21833.6|21803.6|21824.2|21794.2|21834.9|21804.9|21811.3|21781.3|0
1749222900000|2025-06-06 15:15:00|21825.2|21795.2|21755.2|21725.2|21826.3|21796.3|21740.8|21710.8|0
1749223200000|2025-06-06 15:20:00|21753.2|21723.2|21772.4|21742.4|21775.8|21745.8|21724.8|21694.8|0
1749223500000|2025-06-06 15:25:00|21771.9|21741.9|21776.4|21746.4|21783.5|21753.5|21763.2|21733.2|0
1749223800000|2025-06-06 15:30:00|21774.9|21744.9|21772.2|21742.2|21790.5|21760.5|21761.2|21731.2|0
1749224100000|2025-06-06 15:35:00|21772.1|21742.1|21778.7|21748.7|21779.3|21749.3|21756.9|21726.9|0
1749224400000|2025-06-06 15:40:00|21777.9|21747.9|21784.1|21754.1|21789.4|21759.4|21772|21742|0
1749224700000|2025-06-06 15:45:00|21785|21755|21800.1|21770.1|21801.4|21771.4|21782.3|21752.3|0
1749225000000|2025-06-06 15:50:00|21798|21768|21804.2|21774.2|21811.4|21781.4|21797.3|21767.3|0
1749225300000|2025-06-06 15:55:00|21804|21774|21789.9|21759.9|21809|21779|21775.2|21745.2|0
1749225600000|2025-06-06 16:00:00|21789.5|21759.5|21793|21763|21799.2|21769.2|21787.6|21757.6|0
1749225900000|2025-06-06 16:05:00|21792.1|21762.1|21798.7|21768.7|21800|21770|21788.6|21758.6|0
1749226200000|2025-06-06 16:10:00|21799|21769|21810.9|21780.9|21818.8|21788.8|21795.5|21765.5|0
1749226500000|2025-06-06 16:15:00|21810.1|21780.1|21794.5|21764.5|21810.4|21780.4|21790.2|21760.2|0
1749226800000|2025-06-06 16:20:00|21793.3|21763.3|21776|21746|21798.7|21768.7|21770.9|21740.9|0
1749227100000|2025-06-06 16:25:00|21776.2|21746.2|21774.3|21744.3|21780.7|21750.7|21765.9|21735.9|0
1749227400000|2025-06-06 16:30:00|21774.1|21744.1|21775.8|21745.8|21783.9|21753.9|21769.5|21739.5|0
1749227700000|2025-06-06 16:35:00|21776.1|21746.1|21764.6|21734.6|21776.2|21746.2|21760.5|21730.5|0
1749228000000|2025-06-06 16:40:00|21765.2|21735.2|21748|21718|21777.7|21747.7|21735.6|21705.6|0
1749228300000|2025-06-06 16:45:00|21746.1|21716.1|21758.9|21728.9|21761.4|21731.4|21739|21709|0
1749228600000|2025-06-06 16:50:00|21758.6|21728.6|21737.7|21707.7|21760.1|21730.1|21730.3|21700.3|0
1749228900000|2025-06-06 16:55:00|21737|21707|21740.7|21710.7|21741.7|21711.7|21709|21679|0
1749229200000|2025-06-06 17:00:00|21741.1|21711.1|21740.9|21710.9|21751.2|21721.2|21737.9|21707.9|0
1749229500000|2025-06-06 17:05:00|21741.2|21711.2|21736.6|21706.6|21745.9|21715.9|21723.8|21693.8|0
1749229800000|2025-06-06 17:10:00|21736.7|21706.7|21749.4|21719.4|21751.4|21721.4|21725.7|21695.7|0
1749230100000|2025-06-06 17:15:00|21748.7|21718.7|21772.1|21742.1|21772.4|21742.4|21742.6|21712.6|0
1749230400000|2025-06-06 17:20:00|21770.7|21740.7|21781.5|21751.5|21787.9|21757.9|21769.5|21739.5|0
1749230700000|2025-06-06 17:25:00|21782.6|21752.6|21773.7|21743.7|21783|21753|21770.3|21740.3|0
1749231000000|2025-06-06 17:30:00|21772.6|21742.6|21785.4|21755.4|21789.4|21759.4|21772.6|21742.6|0
1749231300000|2025-06-06 17:35:00|21785.2|21755.2|21790|21760|21793.1|21763.1|21779.1|21749.1|0
1749231600000|2025-06-06 17:40:00|21790.8|21760.8|21796.9|21766.9|21797.8|21767.8|21783.8|21753.8|0
1749231900000|2025-06-06 17:45:00|21797.8|21767.8|21797.3|21767.3|21802.5|21772.5|21794.5|21764.5|0
1749232200000|2025-06-06 17:50:00|21800.1|21770.1|21799.6|21769.6|21804.7|21774.7|21795.2|21765.2|0
1749232500000|2025-06-06 17:55:00|21800.8|21770.8|21805.3|21775.3|21810|21780|21799.6|21769.6|0
1749232800000|2025-06-06 18:00:00|21804|21774|21829.5|21799.5|21832.6|21802.6|21804|21774|0
1749233100000|2025-06-06 18:05:00|21828.5|21798.5|21835|21805|21836.6|21806.6|21823|21793|0
1749233400000|2025-06-06 18:10:00|21832.8|21802.8|21830.5|21800.5|21834.4|21804.4|21825.9|21795.9|0
1749233700000|2025-06-06 18:15:00|21830.6|21800.6|21840.5|21810.5|21842.9|21812.9|21830.6|21800.6|0
1749234000000|2025-06-06 18:20:00|21841.2|21811.2|21834.2|21804.2|21844.9|21814.9|21828.7|21798.7|0
1749234300000|2025-06-06 18:25:00|21834.9|21804.9|21825.7|21795.7|21835.5|21805.5|21821.1|21791.1|0
1749234600000|2025-06-06 18:30:00|21826|21796|21844.3|21814.3|21852.2|21822.2|21826|21796|0
1749234900000|2025-06-06 18:35:00|21843.5|21813.5|21831.5|21801.5|21847.9|21817.9|21828.2|21798.2|0
1749235200000|2025-06-06 18:40:00|21833.9|21803.9|21824.7|21794.7|21836.9|21806.9|21818.9|21788.9|0
1749235500000|2025-06-06 18:45:00|21824.3|21794.3|21822.1|21792.1|21827.1|21797.1|21815.2|21785.2|0
1749235800000|2025-06-06 18:50:00|21821.7|21791.7|21829|21799|21829.5|21799.5|21812|21782|0
1749236100000|2025-06-06 18:55:00|21829.2|21799.2|21819.6|21789.6|21834.7|21804.7|21819.6|21789.6|0
1749236400000|2025-06-06 19:00:00|21817.7|21787.7|21820.7|21790.7|21830.5|21800.5|21816.2|21786.2|0
1749236700000|2025-06-06 19:05:00|21822|21792|21812.6|21782.6|21828.3|21798.3|21812.6|21782.6|0
1749237000000|2025-06-06 19:10:00|21813.8|21783.8|21813|21783|21822|21792|21807.7|21777.7|0
1749237300000|2025-06-06 19:15:00|21812|21782|21802.4|21772.4|21813.5|21783.5|21800.2|21770.2|0
1749237600000|2025-06-06 19:20:00|21800.9|21770.9|21790.1|21760.1|21801.1|21771.1|21784.4|21754.4|0
1749237900000|2025-06-06 19:25:00|21788.5|21758.5|21793.3|21763.3|21809.2|21779.2|21788.5|21758.5|0
1749238200000|2025-06-06 19:30:00|21792|21762|21787.4|21757.4|21798.1|21768.1|21783|21753|0
1749238500000|2025-06-06 19:35:00|21788.3|21758.3|21784.9|21754.9|21798.7|21768.7|21782.9|21752.9|0
1749238800000|2025-06-06 19:40:00|21785|21755|21793.3|21763.3|21793.5|21763.5|21776.3|21746.3|0
1749239100000|2025-06-06 19:45:00|21792|21762|21784.4|21754.4|21802.4|21772.4|21777.4|21747.4|0
1749239400000|2025-06-06 19:50:00|21790.7|21760.7|21804.6|21774.6|21810.9|21780.9|21784|21754|0
1749239700000|2025-06-06 19:55:00|21800.9|21770.9|21771.3|21741.3|21800.9|21770.9|21770.3|21740.3|0
1749240000000|2025-06-06 20:00:00|21773|21743|21770.9|21740.9|21779.9|21749.9|21763.2|21733.2|0
1749240300000|2025-06-06 20:05:00|21771.7|21741.7|21776.7|21746.7|21777.7|21747.7|21767.9|21737.9|0
1749240600000|2025-06-06 20:10:00|21776.4|21746.4|21780.4|21750.4|21784.4|21754.4|21772.9|21742.9|0
1749240900000|2025-06-06 20:15:00|21780.2|21750.2|21789.9|21759.9|21792.7|21762.7|21780.2|21750.2|0
1749241200000|2025-06-06 20:20:00|21790.4|21760.4|21796.2|21766.2|21796.2|21766.2|21785.9|21755.9|0
1749241500000|2025-06-06 20:25:00|21795.9|21765.9|21790.9|21760.9|21800.9|21770.9|21790.9|21760.9|0
1749241800000|2025-06-06 20:30:00|21791.2|21761.2|21794.2|21764.2|21797.2|21767.2|21790.7|21760.7|0
1749242100000|2025-06-06 20:35:00|21794.7|21764.7|21796.4|21766.4|21796.7|21766.7|21791.9|21761.9|0
1749242400000|2025-06-06 20:40:00|21794.4|21764.4|21792.2|21762.2|21797.4|21767.4|21792.2|21762.2|0
1749242700000|2025-06-06 20:45:00|21792.7|21762.7|21788.2|21758.2|21797.4|21767.4|21787.4|21757.4|0
1749243000000|2025-06-06 20:50:00|21787.7|21757.7|21788.4|21758.4|21793.9|21763.9|21785.2|21755.2|0
1749243300000|2025-06-06 20:55:00|21789.4|21759.4|21791.2|21761.2|21794.7|21764.7|21787.2|21757.2|0
1749277800000|2025-06-07 06:30:00|21781.4|21751.4|21781.4|21751.4|21781.4|21751.4|21781.4|21751.4|0
1749278100000|2025-06-07 06:35:00|21782.4|21752.4|21782.4|21752.4|21782.4|21752.4|21782.4|21752.4|0
1749279000000|2025-06-07 06:50:00|21782.9|21752.9|21783.1|21753.1|21783.1|21753.1|21782.9|21752.9|0
1749279600000|2025-06-07 07:00:00|21786.4|21756.4|21783.4|21753.4|21786.4|21756.4|21783.4|21753.4|0
1749281100000|2025-06-07 07:25:00|21781.4|21751.4|21773.4|21751.4|21781.4|21751.4|21773.4|21747.4|0
1749319500000|2025-06-07 18:05:00|21780.4|21758.4|21797.4|21775.4|21797.4|21775.4|21780.4|21758.4|0
1749323700000|2025-06-07 19:15:00|21802.4|21780.4|21802.4|21780.4|21802.4|21780.4|21802.4|21780.4|0
1749324600000|2025-06-07 19:30:00|21811.4|21789.4|21812.4|21790.4|21812.4|21790.4|21811.4|21789.4|0
1749324900000|2025-06-07 19:35:00|21817.4|21795.4|21817.4|21795.4|21817.4|21795.4|21817.4|21795.4|0
1749327300000|2025-06-07 20:15:00|21824.4|21802.4|21824.4|21802.4|21824.4|21802.4|21824.4|21802.4|0
1749336600000|2025-06-07 22:50:00|21818.4|21796.4|21818.4|21796.4|21818.4|21796.4|21818.4|21796.4|0
1749340800000|2025-06-08 00:00:00|21820.4|21798.4|21820.4|21798.4|21820.4|21798.4|21820.4|21798.4|0
1749376200000|2025-06-08 09:50:00|21815.4|21793.4|21815.4|21793.4|21815.4|21793.4|21815.4|21793.4|0
1749420000000|2025-06-08 22:00:00|21787.5|21765.5|21785.7|21763.7|21802.1|21780.1|21779.9|21757.9|0
1749420300000|2025-06-08 22:05:00|21784.7|21762.7|21778|21756|21794.4|21772.4|21773.9|21751.9|0
1749420600000|2025-06-08 22:10:00|21778.9|21756.9|21746.2|21724.2|21778.9|21756.9|21746.2|21724.2|0
1749420900000|2025-06-08 22:15:00|21745.9|21723.9|21741.4|21719.4|21749.1|21727.1|21731.1|21709.1|0
1749421200000|2025-06-08 22:20:00|21742.2|21720.2|21733.7|21711.7|21751.2|21729.2|21724|21702|0
1749421500000|2025-06-08 22:25:00|21733.5|21711.5|21742|21720|21743.4|21721.4|21730.3|21708.3|0
1749421800000|2025-06-08 22:30:00|21742.2|21720.2|21737.2|21715.2|21744.2|21722.2|21728.2|21706.2|0
1749422100000|2025-06-08 22:35:00|21737|21715|21725.5|21703.5|21737.9|21715.9|21722.4|21700.4|0
1749422400000|2025-06-08 22:40:00|21725.8|21703.8|21724.9|21702.9|21729.3|21707.3|21717.2|21695.2|0
1749422700000|2025-06-08 22:45:00|21724.8|21702.8|21716.4|21694.4|21726.4|21704.4|21713.2|21691.2|0
1749423000000|2025-06-08 22:50:00|21717.4|21695.4|21725.4|21703.4|21727.4|21705.4|21716|21694|0
1749423300000|2025-06-08 22:55:00|21725.8|21703.8|21722.4|21700.4|21728.2|21706.2|21720.8|21698.8|0
1749423600000|2025-06-08 23:00:00|21724.1|21702.1|21725|21703|21731.7|21709.7|21713.9|21691.9|0
1749423900000|2025-06-08 23:05:00|21725.2|21703.2|21715.7|21693.7|21735.7|21713.7|21715.2|21693.2|0
1749424200000|2025-06-08 23:10:00|21715.5|21693.5|21728|21706|21728.5|21706.5|21710.2|21688.2|0
1749424500000|2025-06-08 23:15:00|21727.9|21705.9|21737.7|21715.7|21738.8|21716.8|21727.9|21705.9|0
1749424800000|2025-06-08 23:20:00|21737.4|21715.4|21732.5|21710.5|21739|21717|21724.6|21702.6|0
1749425100000|2025-06-08 23:25:00|21732.8|21710.8|21736.3|21714.3|21739.2|21717.2|21730.2|21708.2|0
1749425400000|2025-06-08 23:30:00|21737|21715|21736.5|21714.5|21737.7|21715.7|21733.6|21711.6|0
1749425700000|2025-06-08 23:35:00|21735.3|21713.3|21734.3|21712.3|21743.8|21721.8|21734.3|21712.3|0
1749426000000|2025-06-08 23:40:00|21735.3|21713.3|21740.9|21718.9|21742.6|21720.6|21734.9|21712.9|0
1749426300000|2025-06-08 23:45:00|21739.6|21717.6|21741.1|21719.1|21750.3|21728.3|21739.6|21717.6|0
1749426600000|2025-06-08 23:50:00|21741.2|21719.2|21741|21719|21748.2|21726.2|21735.7|21713.7|0
1749426900000|2025-06-08 23:55:00|21741.1|21719.1|21744.3|21722.3|21754.7|21732.7|21741.1|21719.1|0
1749427200000|2025-06-09 00:00:00|21745.6|21723.6|21756.3|21734.3|21758.5|21736.5|21738.8|21716.8|0
1749427500000|2025-06-09 00:05:00|21756.2|21734.2|21764.3|21742.3|21765.1|21743.1|21755.9|21733.9|0
1749427800000|2025-06-09 00:10:00|21765.1|21743.1|21761.2|21739.2|21765.5|21743.5|21758.2|21736.2|0
1749428100000|2025-06-09 00:15:00|21762|21740|21761.2|21739.2|21764.2|21742.2|21755.4|21733.4|0
1749428400000|2025-06-09 00:20:00|21761.1|21739.1|21744.2|21722.2|21761.3|21739.3|21739|21717|0
1749428700000|2025-06-09 00:25:00|21744.3|21722.3|21742.7|21720.7|21744.8|21722.8|21736|21714|0
1749429000000|2025-06-09 00:30:00|21741.8|21719.8|21737.6|21715.6|21747.9|21725.9|21736.8|21714.8|0
1749429300000|2025-06-09 00:35:00|21737.4|21715.4|21736.2|21714.2|21744.6|21722.6|21731.8|21709.8|0
1749429600000|2025-06-09 00:40:00|21736.4|21714.4|21730.8|21708.8|21741.7|21719.7|21727|21705|0
1749429900000|2025-06-09 00:45:00|21730.7|21708.7|21736.2|21714.2|21737|21715|21729|21707|0
1749430200000|2025-06-09 00:50:00|21736.1|21714.1|21729.6|21707.6|21738.2|21716.2|21726.8|21704.8|0
1749430500000|2025-06-09 00:55:00|21730.4|21708.4|21729.3|21707.3|21733.9|21711.9|21727.7|21705.7|0
1749430800000|2025-06-09 01:00:00|21729.7|21707.7|21726.9|21704.9|21730.8|21708.8|21723.7|21701.7|0
1749431100000|2025-06-09 01:05:00|21727.1|21705.1|21724.5|21702.5|21728.2|21706.2|21721.8|21699.8|0
1749431400000|2025-06-09 01:10:00|21724.6|21702.6|21733.5|21711.5|21734.4|21712.4|21724.4|21702.4|0
1749431700000|2025-06-09 01:15:00|21733.1|21711.1|21727.9|21705.9|21733.1|21711.1|21726.2|21704.2|0
1749432000000|2025-06-09 01:20:00|21728.5|21706.5|21723.3|21701.3|21730.2|21708.2|21720.4|21698.4|0
1749432300000|2025-06-09 01:25:00|21722|21700|21724.9|21702.9|21725.4|21703.4|21720.3|21698.3|0
1749432600000|2025-06-09 01:30:00|21724.8|21702.8|21719.3|21697.3|21725.2|21703.2|21716.7|21694.7|0
1749432900000|2025-06-09 01:35:00|21719.6|21697.6|21715.9|21693.9|21722.9|21700.9|21714.9|21692.9|0
1749433200000|2025-06-09 01:40:00|21716.6|21694.6|21719.5|21697.5|21720.2|21698.2|21712.9|21690.9|0
1749433500000|2025-06-09 01:45:00|21719.4|21697.4|21726.2|21704.2|21729.2|21707.2|21719.1|21697.1|0
1749433800000|2025-06-09 01:50:00|21726.1|21704.1|21725.7|21703.7|21727.9|21705.9|21722.4|21700.4|0
1749434100000|2025-06-09 01:55:00|21725.4|21703.4|21725.1|21703.1|21727|21705|21720.5|21698.5|0
1749434400000|2025-06-09 02:00:00|21724.6|21702.6|21736.7|21714.7|21738|21716|21722|21700|0
1749434700000|2025-06-09 02:05:00|21737.2|21715.2|21721.7|21699.7|21737.4|21715.4|21716.5|21694.5|0
1749435000000|2025-06-09 02:10:00|21722.1|21700.1|21720.2|21698.2|21724|21702|21717.9|21695.9|0
1749435300000|2025-06-09 02:15:00|21720.1|21698.1|21720.1|21698.1|21722.5|21700.5|21713.9|21691.9|0
1749435600000|2025-06-09 02:20:00|21720.2|21698.2|21710.6|21688.6|21720.2|21698.2|21703.7|21681.7|0
1749435900000|2025-06-09 02:25:00|21711|21689|21706|21684|21711.4|21689.4|21704.5|21682.5|0
1749436200000|2025-06-09 02:30:00|21707.9|21685.9|21705.9|21683.9|21708.2|21686.2|21698.2|21676.2|0
1749436500000|2025-06-09 02:35:00|21706|21684|21709.8|21687.8|21713.9|21691.9|21706|21684|0
1749436800000|2025-06-09 02:40:00|21709.5|21687.5|21715.9|21693.9|21718.8|21696.8|21708.5|21686.5|0
1749437100000|2025-06-09 02:45:00|21715.5|21693.5|21717.6|21695.6|21718.7|21696.7|21710.1|21688.1|0
1749437400000|2025-06-09 02:50:00|21717.8|21695.8|21719.2|21697.2|21722.5|21700.5|21717.8|21695.8|0
1749437700000|2025-06-09 02:55:00|21720.5|21698.5|21722.6|21700.6|21726.3|21704.3|21720.4|21698.4|0
1749438000000|2025-06-09 03:00:00|21719.8|21697.8|21723.4|21701.4|21724.2|21702.2|21716.3|21694.3|0
1749438300000|2025-06-09 03:05:00|21723|21701|21716.3|21694.3|21723.7|21701.7|21715.9|21693.9|0
1749438600000|2025-06-09 03:10:00|21716.2|21694.2|21713.4|21691.4|21716.2|21694.2|21708.1|21686.1|0
1749438900000|2025-06-09 03:15:00|21713.5|21691.5|21711.4|21689.4|21715.8|21693.8|21710.9|21688.9|0
1749439200000|2025-06-09 03:20:00|21711.6|21689.6|21710.5|21688.5|21714.1|21692.1|21707.5|21685.5|0
1749439500000|2025-06-09 03:25:00|21712|21690|21710.4|21688.4|21713|21691|21709.2|21687.2|0
1749439800000|2025-06-09 03:30:00|21710.2|21688.2|21713.8|21691.8|21714.8|21692.8|21708.7|21686.7|0
1749440100000|2025-06-09 03:35:00|21714|21692|21715.5|21693.5|21717.9|21695.9|21709.7|21687.7|0
1749440400000|2025-06-09 03:40:00|21717.1|21695.1|21718.3|21696.3|21719.9|21697.9|21710.8|21688.8|0
1749440700000|2025-06-09 03:45:00|21718.2|21696.2|21722.5|21700.5|21722.6|21700.6|21716.6|21694.6|0
1749441000000|2025-06-09 03:50:00|21723.1|21701.1|21723.5|21701.5|21725.5|21703.5|21719|21697|0
1749441300000|2025-06-09 03:55:00|21724.8|21702.8|21725.7|21703.7|21729.5|21707.5|21722.8|21700.8|0
1749441600000|2025-06-09 04:00:00|21724|21702|21729|21707|21730.4|21708.4|21718.4|21696.4|0
1749441900000|2025-06-09 04:05:00|21729.4|21707.4|21730.7|21708.7|21731.1|21709.1|21722.6|21700.6|0
1749442200000|2025-06-09 04:10:00|21729.8|21707.8|21733.6|21711.6|21733.8|21711.8|21726.7|21704.7|0
1749442500000|2025-06-09 04:15:00|21733.7|21711.7|21729.8|21707.8|21735.3|21713.3|21728.5|21706.5|0
1749442800000|2025-06-09 04:20:00|21729.6|21707.6|21726.1|21704.1|21729.6|21707.6|21720.2|21698.2|0
1749443100000|2025-06-09 04:25:00|21726.3|21704.3|21720.3|21698.3|21729.5|21707.5|21716.2|21694.2|0
1749443400000|2025-06-09 04:30:00|21720.4|21698.4|21719.1|21697.1|21720.9|21698.9|21716.5|21694.5|0
1749443700000|2025-06-09 04:35:00|21719.2|21697.2|21726.7|21704.7|21727.2|21705.2|21718.8|21696.8|0
1749444000000|2025-06-09 04:40:00|21726.5|21704.5|21718.2|21696.2|21726.5|21704.5|21712.5|21690.5|0
1749444300000|2025-06-09 04:45:00|21717.4|21695.4|21720.1|21698.1|21720.9|21698.9|21714.4|21692.4|0
1749444600000|2025-06-09 04:50:00|21720.3|21698.3|21722.5|21700.5|21724.7|21702.7|21716.2|21694.2|0
1749444900000|2025-06-09 04:55:00|21722.7|21700.7|21729.4|21707.4|21731.7|21709.7|21722.2|21700.2|0
1749445200000|2025-06-09 05:00:00|21729.3|21707.3|21719.2|21697.2|21729.5|21707.5|21715.6|21693.6|0
1749445500000|2025-06-09 05:05:00|21719.3|21697.3|21716.4|21694.4|21721|21699|21711.2|21689.2|0
1749445800000|2025-06-09 05:10:00|21716.5|21694.5|21723|21701|21726.2|21704.2|21716|21694|0
1749446100000|2025-06-09 05:15:00|21723.4|21701.4|21722.8|21700.8|21724.5|21702.5|21716.5|21694.5|0
1749446400000|2025-06-09 05:20:00|21722.4|21700.4|21727.5|21705.5|21728.2|21706.2|21720.9|21698.9|0
1749446700000|2025-06-09 05:25:00|21727.3|21705.3|21726.5|21704.5|21730.8|21708.8|21723.8|21701.8|0
1749447000000|2025-06-09 05:30:00|21726.3|21704.3|21728.8|21706.8|21729.3|21707.3|21722.4|21700.4|0
1749447300000|2025-06-09 05:35:00|21728.3|21706.3|21723.5|21701.5|21728.3|21706.3|21720.3|21698.3|0
1749447600000|2025-06-09 05:40:00|21723.6|21701.6|21721.2|21699.2|21724.4|21702.4|21715.4|21693.4|0
1749447900000|2025-06-09 05:45:00|21720.8|21698.8|21722.6|21700.6|21722.6|21700.6|21714|21692|0
1749448200000|2025-06-09 05:50:00|21722.5|21700.5|21723.1|21701.1|21728.1|21706.1|21718.3|21696.3|0
1749448500000|2025-06-09 05:55:00|21723.3|21701.3|21729|21707|21730.5|21708.5|21723.3|21701.3|0
1749448800000|2025-06-09 06:00:00|21728.9|21706.9|21729.3|21707.3|21731.2|21709.2|21724.6|21702.6|0
1749449100000|2025-06-09 06:05:00|21729.2|21707.2|21725.9|21703.9|21729.9|21707.9|21722.5|21700.5|0
1749449400000|2025-06-09 06:10:00|21725.8|21703.8|21721.6|21699.6|21725.8|21703.8|21714.5|21692.5|0
1749449700000|2025-06-09 06:15:00|21721.4|21699.4|21721.7|21699.7|21723|21701|21718.1|21696.1|0
1749450000000|2025-06-09 06:20:00|21721.3|21699.3|21718.5|21696.5|21721.8|21699.8|21716.3|21694.3|0
1749450300000|2025-06-09 06:25:00|21718.7|21696.7|21724.2|21702.2|21724.9|21702.9|21716.2|21694.2|0
1749450600000|2025-06-09 06:30:00|21724.1|21702.1|21722|21700|21727.9|21705.9|21716.2|21694.2|0
1749450900000|2025-06-09 06:35:00|21721.9|21699.9|21721.7|21699.7|21728.1|21706.1|21717.2|21695.2|0
1749451200000|2025-06-09 06:40:00|21721.8|21699.8|21728.6|21706.6|21728.6|21706.6|21721.5|21699.5|0
1749451500000|2025-06-09 06:45:00|21728.8|21706.8|21735.1|21713.1|21737.7|21715.7|21725.7|21703.7|0
1749451800000|2025-06-09 06:50:00|21735|21713|21749.9|21727.9|21749.9|21727.9|21731.6|21709.6|0
1749452100000|2025-06-09 06:55:00|21749.7|21727.7|21748.9|21726.9|21749.8|21727.8|21737|21715|0
1749452400000|2025-06-09 07:00:00|21750.5|21728.5|21753.3|21731.3|21754.7|21732.7|21742.7|21720.7|0
1749452700000|2025-06-09 07:05:00|21752.1|21730.1|21750.8|21728.8|21755.3|21733.3|21748.2|21726.2|0
1749453000000|2025-06-09 07:10:00|21749.4|21727.4|21745.7|21723.7|21749.9|21727.9|21736.5|21714.5|0
1749453300000|2025-06-09 07:15:00|21744.6|21722.6|21735|21713|21749|21727|21734|21712|0
1749453600000|2025-06-09 07:20:00|21735.1|21713.1|21745.6|21723.6|21747.8|21725.8|21732.2|21710.2|0
1749453900000|2025-06-09 07:25:00|21744.6|21722.6|21743.4|21721.4|21747.6|21725.6|21738.8|21716.8|0
1749454200000|2025-06-09 07:30:00|21742.3|21720.3|21757.1|21735.1|21757.9|21735.9|21742.3|21720.3|0
1749454500000|2025-06-09 07:35:00|21757.9|21735.9|21758.8|21736.8|21761.5|21739.5|21751.2|21729.2|0
1749454800000|2025-06-09 07:40:00|21758.9|21736.9|21763.8|21741.8|21764|21742|21752.9|21730.9|0
1749455100000|2025-06-09 07:45:00|21763.7|21741.7|21769.5|21747.5|21771.2|21749.2|21759|21737|0
1749455400000|2025-06-09 07:50:00|21769.4|21747.4|21772.3|21750.3|21775.1|21753.1|21765.4|21743.4|0
1749455700000|2025-06-09 07:55:00|21772.2|21750.2|21774.5|21752.5|21775.6|21753.6|21769.1|21747.1|0
1749456000000|2025-06-09 08:00:00|21776.8|21754.8|21778.4|21756.4|21782.3|21760.3|21771|21749|0
1749456300000|2025-06-09 08:05:00|21778.9|21756.9|21774.5|21752.5|21781.9|21759.9|21772.5|21750.5|0
1749456600000|2025-06-09 08:10:00|21775.2|21753.2|21766.6|21744.6|21781.1|21759.1|21765.9|21743.9|0
1749456900000|2025-06-09 08:15:00|21767|21745|21771.2|21749.2|21775.1|21753.1|21766|21744|0
1749457200000|2025-06-09 08:20:00|21773|21751|21764.1|21742.1|21774.8|21752.8|21762.8|21740.8|0
1749457500000|2025-06-09 08:25:00|21764.4|21742.4|21753.2|21731.2|21764.7|21742.7|21748.4|21726.4|0
1749457800000|2025-06-09 08:30:00|21753.8|21731.8|21743|21721|21754.7|21732.7|21740|21718|0
1749458100000|2025-06-09 08:35:00|21742.9|21720.9|21746.4|21724.4|21749.9|21727.9|21742.9|21720.9|0
1749458400000|2025-06-09 08:40:00|21746.3|21724.3|21742.9|21720.9|21751.2|21729.2|21741.8|21719.8|0
1749458700000|2025-06-09 08:45:00|21742.8|21720.8|21766.9|21744.9|21767.1|21745.1|21742.8|21720.8|0
1749459000000|2025-06-09 08:50:00|21769.1|21747.1|21781|21759|21781.8|21759.8|21763.3|21741.3|0
1749459300000|2025-06-09 08:55:00|21781.1|21759.1|21772.5|21750.5|21781.5|21759.5|21771.8|21749.8|0
1749459600000|2025-06-09 09:00:00|21774.4|21752.4|21770.7|21748.7|21776.7|21754.7|21768.6|21746.6|0
1749459900000|2025-06-09 09:05:00|21770.4|21748.4|21761.2|21739.2|21772.6|21750.6|21755.8|21733.8|0
1749460200000|2025-06-09 09:10:00|21760.4|21738.4|21770.2|21748.2|21770.2|21748.2|21760.2|21738.2|0
1749460500000|2025-06-09 09:15:00|21770|21748|21763.8|21741.8|21772.2|21750.2|21757.6|21735.6|0
1749460800000|2025-06-09 09:20:00|21764|21742|21765.1|21743.1|21765.1|21743.1|21756.4|21734.4|0
1749461100000|2025-06-09 09:25:00|21765.3|21743.3|21770.7|21748.7|21771.7|21749.7|21758.1|21736.1|0
1749461400000|2025-06-09 09:30:00|21769.7|21747.7|21770.5|21748.5|21773.5|21751.5|21768.2|21746.2|0
1749461700000|2025-06-09 09:35:00|21770.1|21748.1|21766.7|21744.7|21774.6|21752.6|21766.3|21744.3|0
1749462000000|2025-06-09 09:40:00|21767.8|21745.8|21768.7|21746.7|21773.7|21751.7|21767.8|21745.8|0
1749462300000|2025-06-09 09:45:00|21768.9|21746.9|21766.3|21744.3|21772.3|21750.3|21765|21743|0
1749462600000|2025-06-09 09:50:00|21765.9|21743.9|21763.4|21741.4|21773.2|21751.2|21762|21740|0
1749462900000|2025-06-09 09:55:00|21763.3|21741.3|21762.4|21740.4|21766.7|21744.7|21760.8|21738.8|0
1749463200000|2025-06-09 10:00:00|21762.3|21740.3|21766.3|21744.3|21768|21746|21754.9|21732.9|0
1749463500000|2025-06-09 10:05:00|21767|21745|21766.9|21744.9|21769.7|21747.7|21762.6|21740.6|0
1749463800000|2025-06-09 10:10:00|21767|21745|21770.5|21748.5|21772.7|21750.7|21762.7|21740.7|0
1749464100000|2025-06-09 10:15:00|21769.4|21747.4|21768|21746|21773|21751|21767.5|21745.5|0
1749464400000|2025-06-09 10:20:00|21769.5|21747.5|21763.1|21741.1|21771.8|21749.8|21761.4|21739.4|0
1749464700000|2025-06-09 10:25:00|21764.7|21742.7|21760.5|21738.5|21764.7|21742.7|21757.5|21735.5|0
1749465000000|2025-06-09 10:30:00|21758.5|21736.5|21765.3|21743.3|21768.5|21746.5|21757.5|21735.5|0
1749465300000|2025-06-09 10:35:00|21765.5|21743.5|21765|21743|21768.7|21746.7|21763.9|21741.9|0
1749465600000|2025-06-09 10:40:00|21765.7|21743.7|21758.5|21736.5|21767.6|21745.6|21757.1|21735.1|0
1749465900000|2025-06-09 10:45:00|21758.8|21736.8|21761.8|21739.8|21762.8|21740.8|21755.3|21733.3|0
1749466200000|2025-06-09 10:50:00|21762|21740|21751.8|21729.8|21762|21740|21749.6|21727.6|0
1749466500000|2025-06-09 10:55:00|21749.3|21727.3|21757.3|21735.3|21758.9|21736.9|21746.1|21724.1|0
1749466800000|2025-06-09 11:00:00|21757.2|21735.2|21769.4|21747.4|21771.5|21749.5|21757.2|21735.2|0
1749467100000|2025-06-09 11:05:00|21770.1|21748.1|21773|21751|21777|21755|21768.7|21746.7|0
1749467400000|2025-06-09 11:10:00|21773.1|21751.1|21765.9|21743.9|21773.3|21751.3|21757.6|21735.6|0
1749467700000|2025-06-09 11:15:00|21767.3|21745.3|21772.8|21750.8|21779|21757|21766.4|21744.4|0
1749468000000|2025-06-09 11:20:00|21773.1|21751.1|21781.5|21759.5|21788.2|21766.2|21767.7|21745.7|0
1749468300000|2025-06-09 11:25:00|21780.6|21758.6|21773.8|21751.8|21781.5|21759.5|21773.3|21751.3|0
1749468600000|2025-06-09 11:30:00|21775.9|21753.9|21790.1|21768.1|21792.1|21770.1|21773.2|21751.2|0
1749468900000|2025-06-09 11:35:00|21792|21770|21800.1|21778.1|21804.4|21782.4|21787.3|21765.3|0
1749469200000|2025-06-09 11:40:00|21802|21780|21792.1|21770.1|21806.2|21784.2|21788.8|21766.8|0
1749469500000|2025-06-09 11:45:00|21792.4|21770.4|21789.4|21767.4|21794|21772|21784.6|21762.6|0
1749469800000|2025-06-09 11:50:00|21787.5|21765.5|21790.2|21768.2|21793.3|21771.3|21785.1|21763.1|0
1749470100000|2025-06-09 11:55:00|21790.3|21768.3|21792.5|21770.5|21801.4|21779.4|21789.2|21767.2|0
1749470400000|2025-06-09 12:00:00|21793.9|21771.9|21786.9|21764.9|21800.2|21778.2|21786.4|21764.4|0
1749470700000|2025-06-09 12:05:00|21787|21765|21784.1|21762.1|21790.9|21768.9|21779.4|21757.4|0
1749471000000|2025-06-09 12:10:00|21784.3|21762.3|21779.1|21757.1|21790.3|21768.3|21778.1|21756.1|0
1749471300000|2025-06-09 12:15:00|21778.4|21756.4|21788.8|21766.8|21790.1|21768.1|21771.6|21749.6|0
1749471600000|2025-06-09 12:20:00|21788.5|21766.5|21791.7|21769.7|21796.5|21774.5|21787.4|21765.4|0
1749471900000|2025-06-09 12:25:00|21791.5|21769.5|21786.5|21764.5|21796.4|21774.4|21786.5|21764.5|0
1749472200000|2025-06-09 12:30:00|21787.6|21765.6|21790.2|21768.2|21794.3|21772.3|21787.2|21765.2|0
1749472500000|2025-06-09 12:35:00|21789.4|21767.4|21790.2|21768.2|21795.5|21773.5|21786.9|21764.9|0
1749472800000|2025-06-09 12:40:00|21790.3|21768.3|21794.1|21772.1|21794.7|21772.7|21783.1|21761.1|0
1749473100000|2025-06-09 12:45:00|21793.9|21771.9|21788.7|21766.7|21796.8|21774.8|21788.7|21766.7|0
1749473400000|2025-06-09 12:50:00|21788.5|21766.5|21783.6|21761.6|21790.8|21768.8|21781.3|21759.3|0
1749473700000|2025-06-09 12:55:00|21783.3|21761.3|21779.7|21757.7|21783.5|21761.5|21776.5|21754.5|0
1749474000000|2025-06-09 13:00:00|21779.8|21757.8|21788.4|21766.4|21791.7|21769.7|21778.5|21756.5|0
1749474300000|2025-06-09 13:05:00|21788.7|21766.7|21785.6|21763.6|21795.6|21773.6|21784.9|21762.9|0
1749474600000|2025-06-09 13:10:00|21785.3|21763.3|21789.1|21767.1|21796.3|21774.3|21784.5|21762.5|0
1749474900000|2025-06-09 13:15:00|21788.7|21766.7|21778.6|21756.6|21791.2|21769.2|21777.1|21755.1|0
1749475200000|2025-06-09 13:20:00|21778.4|21756.4|21791.2|21769.2|21794.4|21772.4|21778|21756|0
1749475500000|2025-06-09 13:25:00|21786|21764|21782|21760|21793|21771|21778|21756|0
1749475800000|2025-06-09 13:30:00|21780.6|21758.6|21760.5|21738.5|21795.6|21773.6|21760.5|21738.5|0
1749476100000|2025-06-09 13:35:00|21762.8|21740.8|21741.2|21719.2|21766.1|21744.1|21734.2|21712.2|0
1749476400000|2025-06-09 13:40:00|21739.5|21717.5|21780.3|21758.3|21781.2|21759.2|21739.5|21717.5|0
1749476700000|2025-06-09 13:45:00|21781|21759|21786.9|21764.9|21787|21765|21761.5|21739.5|0
1749477000000|2025-06-09 13:50:00|21787.7|21765.7|21800.4|21778.4|21801.6|21779.6|21786.1|21764.1|0
1749477300000|2025-06-09 13:55:00|21801.1|21779.1|21772.2|21750.2|21803.2|21781.2|21770.3|21748.3|0
1749477600000|2025-06-09 14:00:00|21774.4|21752.4|21788.1|21766.1|21799.1|21777.1|21774.4|21752.4|0
1749477900000|2025-06-09 14:05:00|21787.8|21765.8|21808|21786|21813|21791|21784.8|21762.8|0
1749478200000|2025-06-09 14:10:00|21806.9|21784.9|21834.6|21812.6|21835.2|21813.2|21805.1|21783.1|0
1749478500000|2025-06-09 14:15:00|21835.2|21813.2|21834.5|21812.5|21840.6|21818.6|21825.2|21803.2|0
1749478800000|2025-06-09 14:20:00|21834.2|21812.2|21842|21820|21849|21827|21832.3|21810.3|0
1749479100000|2025-06-09 14:25:00|21840.1|21818.1|21837.9|21815.9|21850.5|21828.5|21831.7|21809.7|0
1749479400000|2025-06-09 14:30:00|21839.4|21817.4|21863.6|21841.6|21870.4|21848.4|21833.7|21811.7|0
1749479700000|2025-06-09 14:35:00|21864|21842|21860.8|21838.8|21865.3|21843.3|21852|21830|0
1749480000000|2025-06-09 14:40:00|21861.6|21839.6|21843.4|21821.4|21863.9|21841.9|21841|21819|0
1749480300000|2025-06-09 14:45:00|21843.3|21821.3|21834.2|21812.2|21846|21824|21828.1|21806.1|0
1749480600000|2025-06-09 14:50:00|21834.9|21812.9|21825.9|21803.9|21843.2|21821.2|21821.8|21799.8|0
1749480900000|2025-06-09 14:55:00|21825.2|21803.2|21827.7|21805.7|21830.7|21808.7|21815.8|21793.8|0
1749481200000|2025-06-09 15:00:00|21829.8|21807.8|21838.7|21816.7|21841.9|21819.9|21825.2|21803.2|0
1749481500000|2025-06-09 15:05:00|21839.5|21817.5|21850.3|21828.3|21851.6|21829.6|21837.3|21815.3|0
1749481800000|2025-06-09 15:10:00|21849.6|21827.6|21836.1|21814.1|21852.1|21830.1|21835.5|21813.5|0
1749482100000|2025-06-09 15:15:00|21835.6|21813.6|21811.2|21789.2|21836.9|21814.9|21807.1|21785.1|0
1749482400000|2025-06-09 15:20:00|21811.7|21789.7|21814.5|21792.5|21822.7|21800.7|21800.9|21778.9|0
1749482700000|2025-06-09 15:25:00|21814.7|21792.7|21808.3|21786.3|21815.3|21793.3|21797|21775|0
1749483000000|2025-06-09 15:30:00|21807.6|21785.6|21816.1|21794.1|21821.7|21799.7|21805.3|21783.3|0
1749483300000|2025-06-09 15:35:00|21815.4|21793.4|21824|21802|21825.9|21803.9|21813.3|21791.3|0
1749483600000|2025-06-09 15:40:00|21822.6|21800.6|21813.3|21791.3|21822.6|21800.6|21806.6|21784.6|0
1749483900000|2025-06-09 15:45:00|21815.5|21793.5|21809.3|21787.3|21817.4|21795.4|21803.3|21781.3|0
1749484200000|2025-06-09 15:50:00|21809.4|21787.4|21823.8|21801.8|21826.7|21804.7|21809.4|21787.4|0
1749484500000|2025-06-09 15:55:00|21823.4|21801.4|21821.3|21799.3|21829.6|21807.6|21815.3|21793.3|0
1749484800000|2025-06-09 16:00:00|21820.7|21798.7|21823|21801|21829.7|21807.7|21813.1|21791.1|0
1749485100000|2025-06-09 16:05:00|21822|21800|21808|21786|21831.4|21809.4|21799.5|21777.5|0
1749485400000|2025-06-09 16:10:00|21809.3|21787.3|21815.6|21793.6|21819.6|21797.6|21799.4|21777.4|0
1749485700000|2025-06-09 16:15:00|21815.8|21793.8|21809.4|21787.4|21818.7|21796.7|21803.6|21781.6|0
1749486000000|2025-06-09 16:20:00|21808.8|21786.8|21819.7|21797.7|21821.6|21799.6|21806.5|21784.5|0
1749486300000|2025-06-09 16:25:00|21820|21798|21812.4|21790.4|21822.5|21800.5|21811.1|21789.1|0
1749486600000|2025-06-09 16:30:00|21814.4|21792.4|21827.2|21805.2|21827.8|21805.8|21812.9|21790.9|0
1749486900000|2025-06-09 16:35:00|21827.6|21805.6|21838.8|21816.8|21840.1|21818.1|21823.9|21801.9|0
1749487200000|2025-06-09 16:40:00|21838.9|21816.9|21840.2|21818.2|21841.8|21819.8|21833.5|21811.5|0
1749487500000|2025-06-09 16:45:00|21840.6|21818.6|21841.8|21819.8|21846.3|21824.3|21835.5|21813.5|0
1749487800000|2025-06-09 16:50:00|21842.6|21820.6|21861.2|21839.2|21865.4|21843.4|21841.1|21819.1|0
1749488100000|2025-06-09 16:55:00|21860.5|21838.5|21851.4|21829.4|21861.4|21839.4|21847.1|21825.1|0
1749488400000|2025-06-09 17:00:00|21851.5|21829.5|21854.5|21832.5|21856.7|21834.7|21844.1|21822.1|0
1749488700000|2025-06-09 17:05:00|21854.4|21832.4|21855.4|21833.4|21862.4|21840.4|21853.1|21831.1|0
1749489000000|2025-06-09 17:10:00|21856.2|21834.2|21844.4|21822.4|21858.7|21836.7|21836.2|21814.2|0
1749489300000|2025-06-09 17:15:00|21843.6|21821.6|21827|21805|21846.4|21824.4|21818.1|21796.1|0
1749489600000|2025-06-09 17:20:00|21827.4|21805.4|21834.4|21812.4|21836.2|21814.2|21823.1|21801.1|0
1749489900000|2025-06-09 17:25:00|21835.1|21813.1|21839.1|21817.1|21857.4|21835.4|21835.1|21813.1|0
1749490200000|2025-06-09 17:30:00|21840.3|21818.3|21835.8|21813.8|21840.5|21818.5|21827.1|21805.1|0
1749490500000|2025-06-09 17:35:00|21835.3|21813.3|21848.5|21826.5|21850.5|21828.5|21832.8|21810.8|0
1749490800000|2025-06-09 17:40:00|21851.6|21829.6|21856.7|21834.7|21857.7|21835.7|21848.5|21826.5|0
1749491100000|2025-06-09 17:45:00|21857.4|21835.4|21852.3|21830.3|21859.7|21837.7|21850.9|21828.9|0
1749491400000|2025-06-09 17:50:00|21852.4|21830.4|21855|21833|21861.3|21839.3|21850.5|21828.5|0
1749491700000|2025-06-09 17:55:00|21854|21832|21850.7|21828.7|21858.1|21836.1|21845.2|21823.2|0
1749492000000|2025-06-09 18:00:00|21849.6|21827.6|21846.3|21824.3|21856.7|21834.7|21845.5|21823.5|0
1749492300000|2025-06-09 18:05:00|21845.8|21823.8|21847.1|21825.1|21851.1|21829.1|21841.2|21819.2|0
1749492600000|2025-06-09 18:10:00|21846.9|21824.9|21850|21828|21851.6|21829.6|21846|21824|0
1749492900000|2025-06-09 18:15:00|21850.4|21828.4|21848.3|21826.3|21853.6|21831.6|21842.5|21820.5|0
1749493200000|2025-06-09 18:20:00|21846.5|21824.5|21848.3|21826.3|21852.6|21830.6|21844.9|21822.9|0
1749493500000|2025-06-09 18:25:00|21848.1|21826.1|21847.6|21825.6|21855.8|21833.8|21845.1|21823.1|0
1749493800000|2025-06-09 18:30:00|21846.2|21824.2|21847.8|21825.8|21852.7|21830.7|21844.2|21822.2|0
1749494100000|2025-06-09 18:35:00|21847|21825|21833.9|21811.9|21851.2|21829.2|21828.1|21806.1|0
1749494400000|2025-06-09 18:40:00|21834.1|21812.1|21835.3|21813.3|21835.3|21813.3|21824|21802|0
1749494700000|2025-06-09 18:45:00|21834.5|21812.5|21845.1|21823.1|21850.6|21828.6|21832.9|21810.9|0
1749495000000|2025-06-09 18:50:00|21846.7|21824.7|21850.5|21828.5|21850.5|21828.5|21841.3|21819.3|0
1749495300000|2025-06-09 18:55:00|21851.1|21829.1|21853|21831|21861.5|21839.5|21848.8|21826.8|0
1749495600000|2025-06-09 19:00:00|21852.1|21830.1|21851.8|21829.8|21856.7|21834.7|21849.2|21827.2|0
1749495900000|2025-06-09 19:05:00|21851.5|21829.5|21847.7|21825.7|21852.2|21830.2|21843.2|21821.2|0
1749496200000|2025-06-09 19:10:00|21849.2|21827.2|21843.6|21821.6|21856|21834|21841.2|21819.2|0
1749496500000|2025-06-09 19:15:00|21843.2|21821.2|21841|21819|21844|21822|21836.8|21814.8|0
1749496800000|2025-06-09 19:20:00|21842.2|21820.2|21834.5|21812.5|21843.5|21821.5|21830.9|21808.9|0
1749497100000|2025-06-09 19:25:00|21834.8|21812.8|21841.5|21819.5|21844.4|21822.4|21830.7|21808.7|0
1749497400000|2025-06-09 19:30:00|21840.4|21818.4|21837.8|21815.8|21842.4|21820.4|21832|21810|0
1749497700000|2025-06-09 19:35:00|21836.8|21814.8|21830.6|21808.6|21848.3|21826.3|21828.7|21806.7|0
1749498000000|2025-06-09 19:40:00|21831.2|21809.2|21821.8|21799.8|21832.8|21810.8|21820.3|21798.3|0
1749498300000|2025-06-09 19:45:00|21821.7|21799.7|21817.4|21795.4|21823.2|21801.2|21809.5|21787.5|0
1749498600000|2025-06-09 19:50:00|21840.2|21818.2|21808.6|21786.6|21840.2|21818.2|21808.1|21786.1|0
1749498900000|2025-06-09 19:55:00|21827.2|21805.2|21803.4|21781.4|21829.5|21807.5|21799.9|21777.9|0
1749499200000|2025-06-09 20:00:00|21807.3|21785.3|21794.6|21772.6|21809.9|21787.9|21786.3|21764.3|0
1749499500000|2025-06-09 20:05:00|21793|21771|21790.4|21768.4|21799.6|21777.6|21789.6|21767.6|0
1749499800000|2025-06-09 20:10:00|21790.9|21768.9|21788|21766|21792.4|21770.4|21780.7|21758.7|0
1749500100000|2025-06-09 20:15:00|21789|21767|21781.7|21759.7|21790.8|21768.8|21781.2|21759.2|0
1749500400000|2025-06-09 20:20:00|21783.7|21761.7|21788.9|21766.9|21792.2|21770.2|21782.7|21760.7|0
1749500700000|2025-06-09 20:25:00|21789.1|21767.1|21790.7|21768.7|21794.4|21772.4|21787.3|21765.3|0
1749501000000|2025-06-09 20:30:00|21792.3|21770.3|21795.9|21773.9|21797.6|21775.6|21790.2|21768.2|0
1749501300000|2025-06-09 20:35:00|21796.4|21774.4|21801.1|21779.1|21801.6|21779.6|21795.6|21773.6|0
1749501600000|2025-06-09 20:40:00|21800.9|21778.9|21800.3|21778.3|21802.4|21780.4|21797.4|21775.4|0
1749501900000|2025-06-09 20:45:00|21800.6|21778.6|21799.8|21777.8|21803.1|21781.1|21797.7|21775.7|0
1749502200000|2025-06-09 20:50:00|21799.5|21777.5|21802.7|21780.7|21802.7|21780.7|21798.3|21776.3|0
1749502500000|2025-06-09 20:55:00|21803.4|21781.4|21806.7|21784.7|21809|21787|21802.6|21780.6|0
1749502800000|2025-06-09 21:00:00|21806.4|21784.4|21807.4|21785.4|21808.8|21786.8|21806.4|21784.4|0
1749503100000|2025-06-09 21:05:00|21808.1|21786.1|21809.6|21787.6|21810.8|21788.8|21807.4|21785.4|0
1749503400000|2025-06-09 21:10:00|21809.8|21787.8|21808.9|21786.9|21809.8|21787.8|21808.9|21786.9|0
1749503700000|2025-06-09 21:15:00|21809.1|21787.1|21804.2|21782.2|21810.7|21788.7|21802.8|21780.8|0
1749504000000|2025-06-09 21:20:00|21804.3|21782.3|21805.5|21783.5|21805.7|21783.7|21802.4|21780.4|0
1749504300000|2025-06-09 21:25:00|21805.6|21783.6|21810.4|21788.4|21811|21789|21805.4|21783.4|0
1749504600000|2025-06-09 21:30:00|21810|21788|21810.2|21788.2|21811.5|21789.5|21809.9|21787.9|0
1749504900000|2025-06-09 21:35:00|21810|21788|21808.8|21786.8|21810|21788|21808.1|21786.1|0
1749505200000|2025-06-09 21:40:00|21807.9|21785.9|21809.7|21787.7|21810|21788|21807.9|21785.9|0
1749505500000|2025-06-09 21:45:00|21809.8|21787.8|21810.5|21788.5|21810.6|21788.6|21808.9|21786.9|0
1749505800000|2025-06-09 21:50:00|21810.7|21788.7|21810.2|21788.2|21811.3|21789.3|21809.2|21787.2|0
1749506100000|2025-06-09 21:55:00|21810|21788|21809.9|21787.9|21812.3|21790.3|21809.9|21787.9|0
1749506400000|2025-06-09 22:00:00|21812.7|21790.7|21824.8|21802.8|21827.1|21805.1|21812.7|21790.7|0
1749506700000|2025-06-09 22:05:00|21825.4|21803.4|21821.7|21799.7|21827.2|21805.2|21817|21795|0
1749507000000|2025-06-09 22:10:00|21822.2|21800.2|21825|21803|21827.7|21805.7|21819|21797|0
1749507300000|2025-06-09 22:15:00|21824.2|21802.2|21831.2|21809.2|21831.2|21809.2|21822.9|21800.9|0
1749507600000|2025-06-09 22:20:00|21829.9|21807.9|21827.5|21805.5|21830.7|21808.7|21824.7|21802.7|0
1749507900000|2025-06-09 22:25:00|21828.8|21806.8|21820.6|21798.6|21829.1|21807.1|21820.5|21798.5|0
1749508200000|2025-06-09 22:30:00|21820.7|21798.7|21815.6|21793.6|21823.7|21801.7|21814|21792|0
1749508500000|2025-06-09 22:35:00|21815.1|21793.1|21816.7|21794.7|21818.7|21796.7|21812.7|21790.7|0
1749508800000|2025-06-09 22:40:00|21816.8|21794.8|21817.3|21795.3|21818|21796|21813.2|21791.2|0
1749509100000|2025-06-09 22:45:00|21817.6|21795.6|21814.9|21792.9|21817.6|21795.6|21813.1|21791.1|0
1749509400000|2025-06-09 22:50:00|21815.1|21793.1|21812.9|21790.9|21816.5|21794.5|21811.2|21789.2|0
1749509700000|2025-06-09 22:55:00|21812.6|21790.6|21813.1|21791.1|21816.2|21794.2|21811.9|21789.9|0
1749510000000|2025-06-09 23:00:00|21813.9|21791.9|21817.5|21795.5|21820.5|21798.5|21813.9|21791.9|0
1749510300000|2025-06-09 23:05:00|21817.7|21795.7|21817.5|21795.5|21819.9|21797.9|21815.5|21793.5|0
1749510600000|2025-06-09 23:10:00|21817.4|21795.4|21815.6|21793.6|21817.5|21795.5|21814.1|21792.1|0
1749510900000|2025-06-09 23:15:00|21815.5|21793.5|21822.6|21800.6|21822.6|21800.6|21815.1|21793.1|0
1749511200000|2025-06-09 23:20:00|21822.7|21800.7|21822.6|21800.6|21823.3|21801.3|21820.3|21798.3|0
1749511500000|2025-06-09 23:25:00|21822.5|21800.5|21822.6|21800.6|21824.2|21802.2|21820.7|21798.7|0
1749511800000|2025-06-09 23:30:00|21822.7|21800.7|21822.1|21800.1|21825.2|21803.2|21820.5|21798.5|0
1749512100000|2025-06-09 23:35:00|21822.6|21800.6|21822.7|21800.7|21824.8|21802.8|21819.9|21797.9|0
1749512400000|2025-06-09 23:40:00|21822.5|21800.5|21820.5|21798.5|21825.2|21803.2|21819.6|21797.6|0
1749512700000|2025-06-09 23:45:00|21821|21799|21820.4|21798.4|21823.3|21801.3|21818.1|21796.1|0
1749513000000|2025-06-09 23:50:00|21820.6|21798.6|21822.8|21800.8|21825.6|21803.6|21819.9|21797.9|0
1749513300000|2025-06-09 23:55:00|21822.7|21800.7|21820|21798|21823.3|21801.3|21819.4|21797.4|0
1749513600000|2025-06-10 00:00:00|21820.5|21798.5|21808.9|21786.9|21820.5|21798.5|21806.9|21784.9|0
1749513900000|2025-06-10 00:05:00|21808.2|21786.2|21807.7|21785.7|21809.1|21787.1|21803.3|21781.3|0
1749514200000|2025-06-10 00:10:00|21807.9|21785.9|21805.6|21783.6|21811.9|21789.9|21803|21781|0
1749514500000|2025-06-10 00:15:00|21806.4|21784.4|21816.2|21794.2|21818.2|21796.2|21803.5|21781.5|0
1749514800000|2025-06-10 00:20:00|21816.8|21794.8|21821.9|21799.9|21822.1|21800.1|21815.7|21793.7|0
1749515100000|2025-06-10 00:25:00|21821.7|21799.7|21829.7|21807.7|21833.1|21811.1|21820.9|21798.9|0
1749515400000|2025-06-10 00:30:00|21829.6|21807.6|21832.3|21810.3|21833|21811|21825.4|21803.4|0
1749515700000|2025-06-10 00:35:00|21832.1|21810.1|21834|21812|21838|21816|21828.7|21806.7|0
1749516000000|2025-06-10 00:40:00|21834.1|21812.1|21846.8|21824.8|21847.3|21825.3|21832|21810|0
1749516300000|2025-06-10 00:45:00|21846.7|21824.7|21851.7|21829.7|21859.5|21837.5|21845.4|21823.4|0
1749516600000|2025-06-10 00:50:00|21853.1|21831.1|21851.2|21829.2|21860.1|21838.1|21850.6|21828.6|0
1749516900000|2025-06-10 00:55:00|21851.1|21829.1|21851.9|21829.9|21853.8|21831.8|21847.9|21825.9|0
1749517200000|2025-06-10 01:00:00|21851.7|21829.7|21855.1|21833.1|21858.3|21836.3|21851.6|21829.6|0
1749517500000|2025-06-10 01:05:00|21855.8|21833.8|21861.2|21839.2|21864|21842|21854.6|21832.6|0
1749517800000|2025-06-10 01:10:00|21860.5|21838.5|21865.6|21843.6|21865.6|21843.6|21859.4|21837.4|0
1749518100000|2025-06-10 01:15:00|21865.7|21843.7|21887.2|21865.2|21888.8|21866.8|21865.7|21843.7|0
1749518400000|2025-06-10 01:20:00|21887.9|21865.9|21909.4|21887.4|21910.2|21888.2|21885|21863|0
1749518700000|2025-06-10 01:25:00|21908.3|21886.3|21929.3|21907.3|21933.4|21911.4|21908.3|21886.3|0
1749519000000|2025-06-10 01:30:00|21932.7|21910.7|21956.7|21934.7|21956.7|21934.7|21929.6|21907.6|0
1749519300000|2025-06-10 01:35:00|21954.4|21932.4|21944.6|21922.6|21956.1|21934.1|21938.3|21916.3|0
1749519600000|2025-06-10 01:40:00|21944.2|21922.2|21946|21924|21948.8|21926.8|21938|21916|0
1749519900000|2025-06-10 01:45:00|21946.4|21924.4|21949.6|21927.6|21951.7|21929.7|21943.6|21921.6|0
1749520200000|2025-06-10 01:50:00|21949.1|21927.1|21948.1|21926.1|21953.7|21931.7|21943.5|21921.5|0
1749520500000|2025-06-10 01:55:00|21948|21926|21954.3|21932.3|21961.6|21939.6|21946.6|21924.6|0
1749520800000|2025-06-10 02:00:00|21953.9|21931.9|21945.3|21923.3|21956.1|21934.1|21941|21919|0
1749521100000|2025-06-10 02:05:00|21945|21923|21939.7|21917.7|21948.3|21926.3|21939|21917|0
1749521400000|2025-06-10 02:10:00|21940|21918|21948|21926|21950.4|21928.4|21940|21918|0
1749521700000|2025-06-10 02:15:00|21948.2|21926.2|21953.2|21931.2|21953.6|21931.6|21947.1|21925.1|0
1749522000000|2025-06-10 02:20:00|21953.1|21931.1|21943.9|21921.9|21954.2|21932.2|21941.6|21919.6|0
1749522300000|2025-06-10 02:25:00|21943.6|21921.6|21934|21912|21944.6|21922.6|21933.8|21911.8|0
1749522600000|2025-06-10 02:30:00|21934.1|21912.1|21936.9|21914.9|21937.3|21915.3|21931.7|21909.7|0
1749522900000|2025-06-10 02:35:00|21936.8|21914.8|21933.9|21911.9|21938.2|21916.2|21931.4|21909.4|0
1749523200000|2025-06-10 02:40:00|21933.7|21911.7|21941|21919|21942.4|21920.4|21933.6|21911.6|0
1749523500000|2025-06-10 02:45:00|21941.1|21919.1|21941.3|21919.3|21942.5|21920.5|21933.1|21911.1|0
1749523800000|2025-06-10 02:50:00|21941.5|21919.5|21947.1|21925.1|21949.7|21927.7|21939.8|21917.8|0
1749524100000|2025-06-10 02:55:00|21947.2|21925.2|21936.2|21914.2|21949.5|21927.5|21934.4|21912.4|0
1749524400000|2025-06-10 03:00:00|21935|21913|21934.3|21912.3|21941|21919|21933.8|21911.8|0
1749524700000|2025-06-10 03:05:00|21934.5|21912.5|21920.7|21898.7|21934.8|21912.8|21920.6|21898.6|0
1749525000000|2025-06-10 03:10:00|21921.3|21899.3|21926.5|21904.5|21928|21906|21921.3|21899.3|0
1749525300000|2025-06-10 03:15:00|21926.6|21904.6|21926.4|21904.4|21927.3|21905.3|21923.3|21901.3|0
1749525600000|2025-06-10 03:20:00|21927.3|21905.3|21926.6|21904.6|21928|21906|21924.8|21902.8|0
1749525900000|2025-06-10 03:25:00|21926.8|21904.8|21922.3|21900.3|21927|21905|21920.7|21898.7|0
1749526200000|2025-06-10 03:30:00|21922.5|21900.5|21923.7|21901.7|21927.2|21905.2|21922.3|21900.3|0
1749526500000|2025-06-10 03:35:00|21923.9|21901.9|21931.7|21909.7|21932.3|21910.3|21923.9|21901.9|0
1749526800000|2025-06-10 03:40:00|21931.8|21909.8|21931.8|21909.8|21932.6|21910.6|21928.7|21906.7|0
1749527100000|2025-06-10 03:45:00|21931.6|21909.6|21930.9|21908.9|21931.6|21909.6|21928.1|21906.1|0
1749527400000|2025-06-10 03:50:00|21930.6|21908.6|21931.4|21909.4|21933.6|21911.6|21928.1|21906.1|0
1749527700000|2025-06-10 03:55:00|21931.6|21909.6|21925.7|21903.7|21931.7|21909.7|21922.8|21900.8|0
1749528000000|2025-06-10 04:00:00|21925.6|21903.6|21918.9|21896.9|21930|21908|21917.6|21895.6|0
1749528300000|2025-06-10 04:05:00|21918.7|21896.7|21920.2|21898.2|21924.2|21902.2|21914.6|21892.6|0
1749528600000|2025-06-10 04:10:00|21920.3|21898.3|21917.4|21895.4|21920.3|21898.3|21917.4|21895.4|0
1749528900000|2025-06-10 04:15:00|21917.3|21895.3|21916.5|21894.5|21920.4|21898.4|21916.5|21894.5|0
1749529200000|2025-06-10 04:20:00|21916.7|21894.7|21906.1|21884.1|21917.6|21895.6|21904.6|21882.6|0
1749529500000|2025-06-10 04:25:00|21906.4|21884.4|21900.3|21878.3|21906.4|21884.4|21900.1|21878.1|0
1749529800000|2025-06-10 04:30:00|21900.4|21878.4|21903.4|21881.4|21907.4|21885.4|21899.4|21877.4|0
1749530100000|2025-06-10 04:35:00|21903.7|21881.7|21906.2|21884.2|21906.6|21884.6|21900|21878|0
1749530400000|2025-06-10 04:40:00|21906.6|21884.6|21907.9|21885.9|21910.2|21888.2|21904.6|21882.6|0
1749530700000|2025-06-10 04:45:00|21908|21886|21909.7|21887.7|21910.8|21888.8|21907.4|21885.4|0
1749531000000|2025-06-10 04:50:00|21909.8|21887.8|21907.6|21885.6|21911|21889|21904.2|21882.2|0
1749531300000|2025-06-10 04:55:00|21907.4|21885.4|21905.1|21883.1|21909|21887|21904|21882|0
1749531600000|2025-06-10 05:00:00|21905|21883|21911|21889|21911.1|21889.1|21904.2|21882.2|0
1749531900000|2025-06-10 05:05:00|21911.1|21889.1|21913.2|21891.2|21918.1|21896.1|21904.2|21882.2|0
1749532200000|2025-06-10 05:10:00|21912.8|21890.8|21908.1|21886.1|21914.6|21892.6|21905.9|21883.9|0
1749532500000|2025-06-10 05:15:00|21908.3|21886.3|21886.4|21864.4|21908.3|21886.3|21882.4|21860.4|0
1749532800000|2025-06-10 05:20:00|21883.7|21861.7|21813.5|21791.5|21885.7|21863.7|21809.6|21787.6|0
1749533100000|2025-06-10 05:25:00|21811.7|21789.7|21773.3|21751.3|21826.1|21804.1|21755.2|21733.2|0
1749533400000|2025-06-10 05:30:00|21775.6|21753.6|21763.3|21741.3|21777.6|21755.6|21745.8|21723.8|0
1749533700000|2025-06-10 05:35:00|21763.7|21741.7|21827.2|21805.2|21828.9|21806.9|21758.2|21736.2|0
1749534000000|2025-06-10 05:40:00|21827.7|21805.7|21827.2|21805.2|21828.2|21806.2|21809.9|21787.9|0
1749534300000|2025-06-10 05:45:00|21827.1|21805.1|21803.6|21781.6|21829.2|21807.2|21803.6|21781.6|0
1749534600000|2025-06-10 05:50:00|21803.3|21781.3|21804.7|21782.7|21816.6|21794.6|21792.7|21770.7|0
1749534900000|2025-06-10 05:55:00|21804.8|21782.8|21817.2|21795.2|21818.3|21796.3|21804.8|21782.8|0
1749535200000|2025-06-10 06:00:00|21819.4|21797.4|21807.6|21785.6|21821.4|21799.4|21799|21777|0
1749535500000|2025-06-10 06:05:00|21806.3|21784.3|21805|21783|21817.2|21795.2|21803.8|21781.8|0
1749535800000|2025-06-10 06:10:00|21804.3|21782.3|21808.1|21786.1|21813.8|21791.8|21803|21781|0
1749536100000|2025-06-10 06:15:00|21807.9|21785.9|21822.4|21800.4|21822.8|21800.8|21805|21783|0
1749536400000|2025-06-10 06:20:00|21822.3|21800.3|21820.5|21798.5|21826.9|21804.9|21811.7|21789.7|0
1749536700000|2025-06-10 06:25:00|21820.6|21798.6|21821.5|21799.5|21823.6|21801.6|21815.9|21793.9|0
1749537000000|2025-06-10 06:30:00|21819.8|21797.8|21817.2|21795.2|21823.1|21801.1|21810.9|21788.9|0
1749537300000|2025-06-10 06:35:00|21817.3|21795.3|21821.8|21799.8|21822|21800|21812.5|21790.5|0
1749537600000|2025-06-10 06:40:00|21822.1|21800.1|21816.3|21794.3|21823|21801|21814.5|21792.5|0
1749537900000|2025-06-10 06:45:00|21816.5|21794.5|21809|21787|21816.5|21794.5|21804|21782|0
1749538200000|2025-06-10 06:50:00|21808.7|21786.7|21796.3|21774.3|21811.8|21789.8|21788.8|21766.8|0
1749538500000|2025-06-10 06:55:00|21796.8|21774.8|21795.7|21773.7|21812.4|21790.4|21793.7|21771.7|0
1749538800000|2025-06-10 07:00:00|21796.6|21774.6|21800.4|21778.4|21804.2|21782.2|21785.7|21763.7|0
1749539100000|2025-06-10 07:05:00|21800.8|21778.8|21783.6|21761.6|21804.2|21782.2|21782.5|21760.5|0
1749539400000|2025-06-10 07:10:00|21784.7|21762.7|21785.7|21763.7|21791.8|21769.8|21776.5|21754.5|0
1749539700000|2025-06-10 07:15:00|21786.1|21764.1|21808.1|21786.1|21811.2|21789.2|21781.9|21759.9|0
1749540000000|2025-06-10 07:20:00|21808.4|21786.4|21813|21791|21813.1|21791.1|21798.1|21776.1|0
1749540300000|2025-06-10 07:25:00|21812.5|21790.5|21787|21765|21814.7|21792.7|21785.7|21763.7|0
1749540600000|2025-06-10 07:30:00|21787.2|21765.2|21784.7|21762.7|21802.3|21780.3|21776.1|21754.1|0
1749540900000|2025-06-10 07:35:00|21787.2|21765.2|21765.6|21743.6|21789.1|21767.1|21764|21742|0
1749541200000|2025-06-10 07:40:00|21767.3|21745.3|21738.3|21716.3|21767.3|21745.3|21738.3|21716.3|0
1749541500000|2025-06-10 07:45:00|21733.7|21711.7|21755.6|21733.6|21757.8|21735.8|21722.2|21700.2|0
1749541800000|2025-06-10 07:50:00|21751.8|21729.8|21768.2|21746.2|21769.6|21747.6|21743.6|21721.6|0
1749542100000|2025-06-10 07:55:00|21768.8|21746.8|21782.2|21760.2|21785|21763|21767.1|21745.1|0
1749542400000|2025-06-10 08:00:00|21782.6|21760.6|21787.1|21765.1|21794.2|21772.2|21780.8|21758.8|0
1749542700000|2025-06-10 08:05:00|21787.8|21765.8|21797.1|21775.1|21799.5|21777.5|21785.2|21763.2|0
1749543000000|2025-06-10 08:10:00|21797.4|21775.4|21753.6|21731.6|21800.6|21778.6|21749.7|21727.7|0
1749543300000|2025-06-10 08:15:00|21753.1|21731.1|21769.9|21747.9|21774.1|21752.1|21749.7|21727.7|0
1749543600000|2025-06-10 08:20:00|21768.8|21746.8|21775|21753|21783|21761|21762.5|21740.5|0
1749543900000|2025-06-10 08:25:00|21777|21755|21783|21761|21784.7|21762.7|21770.1|21748.1|0
1749544200000|2025-06-10 08:30:00|21782.6|21760.6|21792.9|21770.9|21795.5|21773.5|21779.7|21757.7|0
1749544500000|2025-06-10 08:35:00|21794.8|21772.8|21800.2|21778.2|21803.9|21781.9|21794.6|21772.6|0
1749544800000|2025-06-10 08:40:00|21799.8|21777.8|21798.8|21776.8|21802.5|21780.5|21790.9|21768.9|0
1749545100000|2025-06-10 08:45:00|21798.9|21776.9|21804.2|21782.2|21810.3|21788.3|21795.4|21773.4|0
1749545400000|2025-06-10 08:50:00|21804.5|21782.5|21794.3|21772.3|21809.6|21787.6|21790.9|21768.9|0
1749545700000|2025-06-10 08:55:00|21793|21771|21799.3|21777.3|21803.2|21781.2|21787.6|21765.6|0
1749546000000|2025-06-10 09:00:00|21800.3|21778.3|21808.5|21786.5|21812.4|21790.4|21794.6|21772.6|0
1749546300000|2025-06-10 09:05:00|21808.6|21786.6|21822.2|21800.2|21824.1|21802.1|21807.3|21785.3|0
1749546600000|2025-06-10 09:10:00|21821.9|21799.9|21821.2|21799.2|21821.9|21799.9|21814.1|21792.1|0
1749546900000|2025-06-10 09:15:00|21821.6|21799.6|21816.7|21794.7|21824|21802|21814.4|21792.4|0
1749547200000|2025-06-10 09:20:00|21816|21794|21821|21799|21826.8|21804.8|21816|21794|0
1749547500000|2025-06-10 09:25:00|21821.3|21799.3|21826|21804|21827.4|21805.4|21821.3|21799.3|0
1749547800000|2025-06-10 09:30:00|21826.2|21804.2|21818.6|21796.6|21828.2|21806.2|21816.9|21794.9|0
1749548100000|2025-06-10 09:35:00|21818.3|21796.3|21823.3|21801.3|21824.1|21802.1|21815.3|21793.3|0
1749548400000|2025-06-10 09:40:00|21823.5|21801.5|21822.3|21800.3|21824.2|21802.2|21814.7|21792.7|0
1749548700000|2025-06-10 09:45:00|21822.4|21800.4|21819.2|21797.2|21822.7|21800.7|21814.9|21792.9|0
1749549000000|2025-06-10 09:50:00|21817.5|21795.5|21813.4|21791.4|21822|21800|21810.8|21788.8|0
1749549300000|2025-06-10 09:55:00|21813.3|21791.3|21816.2|21794.2|21822.8|21800.8|21812.7|21790.7|0
1749549600000|2025-06-10 10:00:00|21816.1|21794.1|21828.5|21806.5|21833.1|21811.1|21816.1|21794.1|0
1749549900000|2025-06-10 10:05:00|21829.2|21807.2|21831.4|21809.4|21838.7|21816.7|21829|21807|0
1749550200000|2025-06-10 10:10:00|21830.9|21808.9|21835.8|21813.8|21840.5|21818.5|21830.9|21808.9|0
1749550500000|2025-06-10 10:15:00|21837|21815|21843.3|21821.3|21845.9|21823.9|21835|21813|0
1749550800000|2025-06-10 10:20:00|21843.1|21821.1|21835.5|21813.5|21843.5|21821.5|21833.3|21811.3|0
1749551100000|2025-06-10 10:25:00|21835.6|21813.6|21829|21807|21838.1|21816.1|21823.3|21801.3|0
1749551400000|2025-06-10 10:30:00|21830.5|21808.5|21830.7|21808.7|21833.3|21811.3|21823.5|21801.5|0
1749551700000|2025-06-10 10:35:00|21830.9|21808.9|21828.5|21806.5|21835.8|21813.8|21825.8|21803.8|0
1749552000000|2025-06-10 10:40:00|21828.9|21806.9|21825|21803|21830|21808|21822.9|21800.9|0
1749552300000|2025-06-10 10:45:00|21825.1|21803.1|21820.3|21798.3|21829.6|21807.6|21818.3|21796.3|0
1749552600000|2025-06-10 10:50:00|21821.2|21799.2|21821.8|21799.8|21826.1|21804.1|21817.6|21795.6|0
1749552900000|2025-06-10 10:55:00|21822.4|21800.4|21829.5|21807.5|21829.5|21807.5|21818.5|21796.5|0
1749553200000|2025-06-10 11:00:00|21829.3|21807.3|21832.7|21810.7|21833|21811|21819.5|21797.5|0
1749553500000|2025-06-10 11:05:00|21832.2|21810.2|21800.8|21778.8|21833.3|21811.3|21792|21770|0
1749553800000|2025-06-10 11:10:00|21800.5|21778.5|21797|21775|21810.5|21788.5|21793.7|21771.7|0
1749554100000|2025-06-10 11:15:00|21796.7|21774.7|21807.7|21785.7|21808.7|21786.7|21795.8|21773.8|0
1749554400000|2025-06-10 11:20:00|21807.6|21785.6|21806.4|21784.4|21812.6|21790.6|21801.2|21779.2|0
1749554700000|2025-06-10 11:25:00|21807.5|21785.5|21813.3|21791.3|21814.7|21792.7|21798.4|21776.4|0
1749555000000|2025-06-10 11:30:00|21813.8|21791.8|21833|21811|21837.6|21815.6|21808.9|21786.9|0
1749555300000|2025-06-10 11:35:00|21832.7|21810.7|21828|21806|21838.3|21816.3|21821.6|21799.6|0
1749555600000|2025-06-10 11:40:00|21830.4|21808.4|21823.1|21801.1|21834|21812|21821.3|21799.3|0
1749555900000|2025-06-10 11:45:00|21822.2|21800.2|21829.5|21807.5|21832|21810|21820.9|21798.9|0
1749556200000|2025-06-10 11:50:00|21830.3|21808.3|21837.6|21815.6|21838.8|21816.8|21828.3|21806.3|0
1749556500000|2025-06-10 11:55:00|21836|21814|21842.7|21820.7|21844.5|21822.5|21836|21814|0
1749556800000|2025-06-10 12:00:00|21844.1|21822.1|21842.3|21820.3|21849|21827|21837.5|21815.5|0
1749557100000|2025-06-10 12:05:00|21842.1|21820.1|21847.2|21825.2|21848.1|21826.1|21837.5|21815.5|0
1749557400000|2025-06-10 12:10:00|21847.5|21825.5|21848.2|21826.2|21851.3|21829.3|21844.7|21822.7|0
1749557700000|2025-06-10 12:15:00|21847.7|21825.7|21849.9|21827.9|21853.1|21831.1|21846.2|21824.2|0
1749558000000|2025-06-10 12:20:00|21850.3|21828.3|21847.3|21825.3|21852.7|21830.7|21842.7|21820.7|0
1749558300000|2025-06-10 12:25:00|21847.5|21825.5|21847.8|21825.8|21852.6|21830.6|21843.7|21821.7|0
1749558600000|2025-06-10 12:30:00|21848|21826|21839.4|21817.4|21850|21828|21837.3|21815.3|0
1749558900000|2025-06-10 12:35:00|21839.7|21817.7|21849.7|21827.7|21849.7|21827.7|21839.7|21817.7|0
1749559200000|2025-06-10 12:40:00|21850.2|21828.2|21848.3|21826.3|21853.7|21831.7|21845.3|21823.3|0
1749559500000|2025-06-10 12:45:00|21848.2|21826.2|21851.3|21829.3|21854.7|21832.7|21845.9|21823.9|0
1749559800000|2025-06-10 12:50:00|21852|21830|21840.1|21818.1|21853.4|21831.4|21836.3|21814.3|0
1749560100000|2025-06-10 12:55:00|21840.4|21818.4|21843.5|21821.5|21847.3|21825.3|21839|21817|0
1749560400000|2025-06-10 13:00:00|21843|21821|21838.9|21816.9|21851.6|21829.6|21838.3|21816.3|0
1749560700000|2025-06-10 13:05:00|21838.7|21816.7|21839|21817|21841.6|21819.6|21834.6|21812.6|0
1749561000000|2025-06-10 13:10:00|21839.2|21817.2|21840.3|21818.3|21846.7|21824.7|21836.1|21814.1|0
1749561300000|2025-06-10 13:15:00|21839.4|21817.4|21841.7|21819.7|21847.2|21825.2|21831|21809|0
1749561600000|2025-06-10 13:20:00|21841.5|21819.5|21841.2|21819.2|21846.7|21824.7|21839.8|21817.8|0
1749561900000|2025-06-10 13:25:00|21836.1|21814.1|21826|21804|21842.1|21820.1|21817|21795|0
1749562200000|2025-06-10 13:30:00|21827.4|21805.4|21813.7|21791.7|21853.3|21831.3|21808.1|21786.1|0
1749562500000|2025-06-10 13:35:00|21813|21791|21869|21847|21871.4|21849.4|21813|21791|0
1749562800000|2025-06-10 13:40:00|21868.5|21846.5|21840.7|21818.7|21873.8|21851.8|21820.2|21798.2|0
1749563100000|2025-06-10 13:45:00|21841|21819|21859.7|21837.7|21862.2|21840.2|21831.3|21809.3|0
1749563400000|2025-06-10 13:50:00|21861.1|21839.1|21845.7|21823.7|21880.9|21858.9|21842.8|21820.8|0
1749563700000|2025-06-10 13:55:00|21845.1|21823.1|21845.4|21823.4|21851.7|21829.7|21830.2|21808.2|0
1749564000000|2025-06-10 14:00:00|21846.2|21824.2|21844.9|21822.9|21864.1|21842.1|21843|21821|0
1749564300000|2025-06-10 14:05:00|21846.4|21824.4|21842.9|21820.9|21856.5|21834.5|21838.3|21816.3|0
1749564600000|2025-06-10 14:10:00|21841.3|21819.3|21860.6|21838.6|21869.2|21847.2|21839.9|21817.9|0
1749564900000|2025-06-10 14:15:00|21858.6|21836.6|21861.4|21839.4|21869|21847|21856.8|21834.8|0
1749565200000|2025-06-10 14:20:00|21861.7|21839.7|21859.9|21837.9|21867.1|21845.1|21850.3|21828.3|0
1749565500000|2025-06-10 14:25:00|21860.4|21838.4|21862|21840|21865.6|21843.6|21849.3|21827.3|0
1749565800000|2025-06-10 14:30:00|21859.9|21837.9|21863.9|21841.9|21872.7|21850.7|21856.4|21834.4|0
1749566100000|2025-06-10 14:35:00|21864.2|21842.2|21855.2|21833.2|21867.8|21845.8|21851.2|21829.2|0
1749566400000|2025-06-10 14:40:00|21856.4|21834.4|21869|21847|21871.5|21849.5|21849.1|21827.1|0
1749566700000|2025-06-10 14:45:00|21869.4|21847.4|21868.2|21846.2|21875.7|21853.7|21860.8|21838.8|0
1749567000000|2025-06-10 14:50:00|21865.7|21843.7|21859.1|21837.1|21866.2|21844.2|21850.9|21828.9|0
1749567300000|2025-06-10 14:55:00|21858.6|21836.6|21840.4|21818.4|21858.6|21836.6|21836.6|21814.6|0
1749567600000|2025-06-10 15:00:00|21841.5|21819.5|21854.8|21832.8|21856.3|21834.3|21831.9|21809.9|0
1749567900000|2025-06-10 15:05:00|21854.4|21832.4|21845.4|21823.4|21862.9|21840.9|21843.7|21821.7|0
1749568200000|2025-06-10 15:10:00|21844.3|21822.3|21854.6|21832.6|21855.8|21833.8|21838.8|21816.8|0
1749568500000|2025-06-10 15:15:00|21855.9|21833.9|21861|21839|21863.4|21841.4|21850|21828|0
1749568800000|2025-06-10 15:20:00|21861.4|21839.4|21849.7|21827.7|21862.2|21840.2|21844.5|21822.5|0
1749569100000|2025-06-10 15:25:00|21850|21828|21843.6|21821.6|21860.4|21838.4|21841.6|21819.6|0
1749569400000|2025-06-10 15:30:00|21841.2|21819.2|21764.5|21742.5|21842.3|21820.3|21731.1|21709.1|0
1749569700000|2025-06-10 15:35:00|21763|21741|21800.8|21778.8|21801.1|21779.1|21760.9|21738.9|0
1749570000000|2025-06-10 15:40:00|21800.9|21778.9|21830.8|21808.8|21831|21809|21797.4|21775.4|0
1749570300000|2025-06-10 15:45:00|21829.6|21807.6|21840.6|21818.6|21843|21821|21825.9|21803.9|0
1749570600000|2025-06-10 15:50:00|21839.9|21817.9|21853.4|21831.4|21858.5|21836.5|21839|21817|0
1749570900000|2025-06-10 15:55:00|21854.2|21832.2|21859.8|21837.8|21861.4|21839.4|21847.7|21825.7|0
1749571200000|2025-06-10 16:00:00|21858.1|21836.1|21880.1|21858.1|21886.5|21864.5|21858.1|21836.1|0
1749571500000|2025-06-10 16:05:00|21880.3|21858.3|21880.6|21858.6|21890.6|21868.6|21878.8|21856.8|0
1749571800000|2025-06-10 16:10:00|21881|21859|21879|21857|21886.4|21864.4|21871.4|21849.4|0
1749572100000|2025-06-10 16:15:00|21878.9|21856.9|21879.7|21857.7|21883.2|21861.2|21872.4|21850.4|0
1749572400000|2025-06-10 16:20:00|21879.8|21857.8|21882.9|21860.9|21884|21862|21875.5|21853.5|0
1749572700000|2025-06-10 16:25:00|21883.9|21861.9|21891.5|21869.5|21896.7|21874.7|21880.1|21858.1|0
1749573000000|2025-06-10 16:30:00|21891.8|21869.8|21890.2|21868.2|21894.2|21872.2|21885.4|21863.4|0
1749573300000|2025-06-10 16:35:00|21890.7|21868.7|21886.8|21864.8|21891.7|21869.7|21883.1|21861.1|0
1749573600000|2025-06-10 16:40:00|21887.4|21865.4|21880.8|21858.8|21891|21869|21877.2|21855.2|0
1749573900000|2025-06-10 16:45:00|21880.3|21858.3|21883.8|21861.8|21889.7|21867.7|21879.6|21857.6|0
1749574200000|2025-06-10 16:50:00|21884.1|21862.1|21896.5|21874.5|21898.7|21876.7|21884.1|21862.1|0
1749574500000|2025-06-10 16:55:00|21896.8|21874.8|21894.7|21872.7|21898|21876|21890.1|21868.1|0
1749574800000|2025-06-10 17:00:00|21894.5|21872.5|21883.5|21861.5|21897.3|21875.3|21880|21858|0
1749575100000|2025-06-10 17:05:00|21882.7|21860.7|21893|21871|21894.3|21872.3|21880.6|21858.6|0
1749575400000|2025-06-10 17:10:00|21893.5|21871.5|21909.4|21887.4|21915.1|21893.1|21893.5|21871.5|0
1749575700000|2025-06-10 17:15:00|21908.6|21886.6|21892|21870|21910.9|21888.9|21890.4|21868.4|0
1749576000000|2025-06-10 17:20:00|21891.8|21869.8|21894.2|21872.2|21900.7|21878.7|21890.6|21868.6|0
1749576300000|2025-06-10 17:25:00|21894.7|21872.7|21874.5|21852.5|21896.3|21874.3|21873.4|21851.4|0
1749576600000|2025-06-10 17:30:00|21875.1|21853.1|21872.2|21850.2|21877|21855|21867.5|21845.5|0
1749576900000|2025-06-10 17:35:00|21872.3|21850.3|21866.5|21844.5|21877.7|21855.7|21864.1|21842.1|0
1749577200000|2025-06-10 17:40:00|21868.4|21846.4|21866.9|21844.9|21868.6|21846.6|21852.4|21830.4|0
1749577500000|2025-06-10 17:45:00|21867.1|21845.1|21865.2|21843.2|21872.5|21850.5|21858.6|21836.6|0
1749577800000|2025-06-10 17:50:00|21864.2|21842.2|21868|21846|21875.4|21853.4|21864.2|21842.2|0
1749578100000|2025-06-10 17:55:00|21868.4|21846.4|21858.4|21836.4|21872|21850|21856|21834|0
1749578400000|2025-06-10 18:00:00|21857.9|21835.9|21828.9|21806.9|21857.9|21835.9|21807.8|21785.8|0
1749578700000|2025-06-10 18:05:00|21829.3|21807.3|21842.1|21820.1|21846.2|21824.2|21811.9|21789.9|0
1749579000000|2025-06-10 18:10:00|21842|21820|21839.6|21817.6|21843|21821|21829.8|21807.8|0
1749579300000|2025-06-10 18:15:00|21839.7|21817.7|21859.8|21837.8|21863.7|21841.7|21839.4|21817.4|0
1749579600000|2025-06-10 18:20:00|21861.5|21839.5|21862.1|21840.1|21863.6|21841.6|21852.4|21830.4|0
1749579900000|2025-06-10 18:25:00|21862|21840|21860.4|21838.4|21863.9|21841.9|21851.7|21829.7|0
1749580200000|2025-06-10 18:30:00|21860.3|21838.3|21865.4|21843.4|21867.7|21845.7|21857.7|21835.7|0
1749580500000|2025-06-10 18:35:00|21865.5|21843.5|21871.2|21849.2|21878.2|21856.2|21865.5|21843.5|0
1749580800000|2025-06-10 18:40:00|21870.7|21848.7|21875.7|21853.7|21877|21855|21867.4|21845.4|0
1749581100000|2025-06-10 18:45:00|21876.4|21854.4|21877.1|21855.1|21880|21858|21872.3|21850.3|0
1749581400000|2025-06-10 18:50:00|21877.2|21855.2|21906.3|21884.3|21906.8|21884.8|21877.2|21855.2|0
1749581700000|2025-06-10 18:55:00|21906.6|21884.6|21935.7|21913.7|21951.4|21929.4|21905.8|21883.8|0
1749582000000|2025-06-10 19:00:00|21933.1|21911.1|21952.9|21930.9|21958.7|21936.7|21933.1|21911.1|0
1749582300000|2025-06-10 19:05:00|21953.8|21931.8|21963.3|21941.3|21976.2|21954.2|21952.3|21930.3|0
1749582600000|2025-06-10 19:10:00|21962|21940|21962.1|21940.1|21971.1|21949.1|21957.3|21935.3|0
1749582900000|2025-06-10 19:15:00|21961.5|21939.5|21941.7|21919.7|21963.2|21941.2|21923.6|21901.6|0
1749583200000|2025-06-10 19:20:00|21943.1|21921.1|21950.4|21928.4|21953.8|21931.8|21938.1|21916.1|0
1749583500000|2025-06-10 19:25:00|21950.3|21928.3|21952|21930|21956.8|21934.8|21943.9|21921.9|0
1749583800000|2025-06-10 19:30:00|21952.2|21930.2|21938.9|21916.9|21952.2|21930.2|21930|21908|0
1749584100000|2025-06-10 19:35:00|21939.2|21917.2|21931.4|21909.4|21942.1|21920.1|21920.4|21898.4|0
1749584400000|2025-06-10 19:40:00|21931.6|21909.6|21921.7|21899.7|21937.8|21915.8|21905.6|21883.6|0
1749584700000|2025-06-10 19:45:00|21923.3|21901.3|21920.3|21898.3|21927.2|21905.2|21911.4|21889.4|0
1749585000000|2025-06-10 19:50:00|21919.8|21897.8|21927.9|21905.9|21935.4|21913.4|21897|21875|0
1749585300000|2025-06-10 19:55:00|21927.8|21905.8|21951.3|21929.3|21954.7|21932.7|21923.3|21901.3|0
1749585600000|2025-06-10 20:00:00|21949.3|21927.3|21932.3|21910.3|21949.3|21927.3|21921.2|21899.2|0
1749585900000|2025-06-10 20:05:00|21932|21910|21930.4|21908.4|21933.8|21911.8|21922.3|21900.3|0
1749586200000|2025-06-10 20:10:00|21930.6|21908.6|21923.1|21901.1|21930.6|21908.6|21921.2|21899.2|0
1749586500000|2025-06-10 20:15:00|21923.4|21901.4|21941|21919|21954.2|21932.2|21923.4|21901.4|0
1749586800000|2025-06-10 20:20:00|21940.8|21918.8|21938.4|21916.4|21949.1|21927.1|21938.4|21916.4|0
1749587100000|2025-06-10 20:25:00|21938.6|21916.6|21932.9|21910.9|21941.3|21919.3|21931.9|21909.9|0
1749587400000|2025-06-10 20:30:00|21932.8|21910.8|21933.5|21911.5|21936.7|21914.7|21929.9|21907.9|0
1749587700000|2025-06-10 20:35:00|21933.7|21911.7|21938.7|21916.7|21940.9|21918.9|21933|21911|0
1749588000000|2025-06-10 20:40:00|21937.9|21915.9|21939.7|21917.7|21942.2|21920.2|21932.1|21910.1|0
1749588300000|2025-06-10 20:45:00|21939.4|21917.4|21936.2|21914.2|21941.5|21919.5|21935.5|21913.5|0
1749588600000|2025-06-10 20:50:00|21936.4|21914.4|21937|21915|21939.2|21917.2|21932|21910|0
1749588900000|2025-06-10 20:55:00|21936.9|21914.9|21936.4|21914.4|21938.7|21916.7|21934.2|21912.2|0
1749589200000|2025-06-10 21:00:00|21938.1|21916.1|21935.9|21913.9|21938.4|21916.4|21935.3|21913.3|0
1749589500000|2025-06-10 21:05:00|21936|21914|21936|21914|21937.3|21915.3|21936|21914|0
1749589800000|2025-06-10 21:10:00|21936.2|21914.2|21937.2|21915.2|21938.1|21916.1|21935.9|21913.9|0
1749590100000|2025-06-10 21:15:00|21936.9|21914.9|21937.1|21915.1|21938|21916|21936.8|21914.8|0
1749590400000|2025-06-10 21:20:00|21936.6|21914.6|21939.2|21917.2|21939.4|21917.4|21936.3|21914.3|0
1749590700000|2025-06-10 21:25:00|21939.1|21917.1|21937.6|21915.6|21939.2|21917.2|21937.6|21915.6|0
1749591000000|2025-06-10 21:30:00|21937.2|21915.2|21937.2|21915.2|21938|21916|21937|21915|0
1749591300000|2025-06-10 21:35:00|21937.9|21915.9|21938.3|21916.3|21938.4|21916.4|21937.8|21915.8|0
1749591600000|2025-06-10 21:40:00|21938.2|21916.2|21938.4|21916.4|21938.7|21916.7|21938|21916|0
1749591900000|2025-06-10 21:45:00|21938.3|21916.3|21938|21916|21938.6|21916.6|21937.3|21915.3|0
1749592200000|2025-06-10 21:50:00|21938.5|21916.5|21936.3|21914.3|21938.5|21916.5|21936.3|21914.3|0
1749592500000|2025-06-10 21:55:00|21935.9|21913.9|21935.6|21913.6|21937.6|21915.6|21934.5|21912.5|0
1749592800000|2025-06-10 22:00:00|21932.4|21910.4|21939.1|21917.1|21943.8|21921.8|21931.8|21909.8|0
1749593100000|2025-06-10 22:05:00|21939.2|21917.2|21940.4|21918.4|21944|21922|21937|21915|0
1749593400000|2025-06-10 22:10:00|21940.5|21918.5|21939.3|21917.3|21943.3|21921.3|21938.8|21916.8|0
1749593700000|2025-06-10 22:15:00|21939.4|21917.4|21943.1|21921.1|21945.4|21923.4|21939.4|21917.4|0
1749594000000|2025-06-10 22:20:00|21942.5|21920.5|21942|21920|21944.4|21922.4|21936.6|21914.6|0
1749594300000|2025-06-10 22:25:00|21941.7|21919.7|21937.8|21915.8|21948.6|21926.6|21937.2|21915.2|0
1749594600000|2025-06-10 22:30:00|21938.7|21916.7|21935.8|21913.8|21939.2|21917.2|21930.7|21908.7|0
1749594900000|2025-06-10 22:35:00|21935.7|21913.7|21936.8|21914.8|21940.7|21918.7|21935.1|21913.1|0
1749595200000|2025-06-10 22:40:00|21937.1|21915.1|21939.3|21917.3|21943.1|21921.1|21936.4|21914.4|0
1749595500000|2025-06-10 22:45:00|21939.8|21917.8|21936.9|21914.9|21940.1|21918.1|21935|21913|0
1749595800000|2025-06-10 22:50:00|21936.8|21914.8|21966.1|21944.1|21970.5|21948.5|21936.3|21914.3|0
1749596100000|2025-06-10 22:55:00|21963.5|21941.5|21961.1|21939.1|21971.9|21949.9|21961.1|21939.1|0
1749596400000|2025-06-10 23:00:00|21961.3|21939.3|21931.3|21909.3|21961.9|21939.9|21929.3|21907.3|0
1749596700000|2025-06-10 23:05:00|21931|21909|21910|21888|21935.1|21913.1|21904.4|21882.4|0
1749597000000|2025-06-10 23:10:00|21907.7|21885.7|21948.4|21926.4|21953.9|21931.9|21905.1|21883.1|0
1749597300000|2025-06-10 23:15:00|21948.6|21926.6|21970.4|21948.4|21989.3|21967.3|21947.9|21925.9|0
1749597600000|2025-06-10 23:20:00|21970.6|21948.6|21952.5|21930.5|21970.6|21948.6|21950.2|21928.2|0
1749597900000|2025-06-10 23:25:00|21953.7|21931.7|21961.5|21939.5|21964.7|21942.7|21950.9|21928.9|0
1749598200000|2025-06-10 23:30:00|21961.2|21939.2|21954.7|21932.7|21962.8|21940.8|21953.5|21931.5|0
1749598500000|2025-06-10 23:35:00|21954.6|21932.6|21945|21923|21956.7|21934.7|21943|21921|0
1749598800000|2025-06-10 23:40:00|21944.8|21922.8|21941.1|21919.1|21947.2|21925.2|21937.5|21915.5|0
1749599100000|2025-06-10 23:45:00|21940.9|21918.9|21929.6|21907.6|21943.3|21921.3|21928.4|21906.4|0
1749599400000|2025-06-10 23:50:00|21928.6|21906.6|21931.6|21909.6|21937.4|21915.4|21926.2|21904.2|0
1749599700000|2025-06-10 23:55:00|21931.4|21909.4|21941.5|21919.5|21941.7|21919.7|21930.9|21908.9|0
1749600000000|2025-06-11 00:00:00|21941.3|21919.3|21950.3|21928.3|21953.9|21931.9|21934.4|21912.4|0
1749600300000|2025-06-11 00:05:00|21950.1|21928.1|21940|21918|21950.3|21928.3|21924.7|21902.7|0
1749600600000|2025-06-11 00:10:00|21941.9|21919.9|21934.4|21912.4|21942.8|21920.8|21910.6|21888.6|0
1749600900000|2025-06-11 00:15:00|21934.6|21912.6|21939.5|21917.5|21945.5|21923.5|21929.5|21907.5|0
1749601200000|2025-06-11 00:20:00|21938.3|21916.3|21927|21905|21938.6|21916.6|21921.5|21899.5|0
1749601500000|2025-06-11 00:25:00|21926.3|21904.3|21918.9|21896.9|21927.1|21905.1|21918.7|21896.7|0
1749601800000|2025-06-11 00:30:00|21918.8|21896.8|21915.1|21893.1|21923.2|21901.2|21914.2|21892.2|0
1749602100000|2025-06-11 00:35:00|21915|21893|21912.9|21890.9|21917.4|21895.4|21908.7|21886.7|0
1749602400000|2025-06-11 00:40:00|21912.5|21890.5|21914.4|21892.4|21918|21896|21903.5|21881.5|0
1749602700000|2025-06-11 00:45:00|21914.3|21892.3|21909.5|21887.5|21916.2|21894.2|21907.2|21885.2|0
1749603000000|2025-06-11 00:50:00|21909.2|21887.2|21910.6|21888.6|21910.7|21888.7|21900.6|21878.6|0
1749603300000|2025-06-11 00:55:00|21911.1|21889.1|21902.9|21880.9|21912.6|21890.6|21900.5|21878.5|0
1749603600000|2025-06-11 01:00:00|21902.6|21880.6|21903.6|21881.6|21910.7|21888.7|21899.5|21877.5|0
1749603900000|2025-06-11 01:05:00|21903.2|21881.2|21901.8|21879.8|21906.7|21884.7|21895.9|21873.9|0
1749604200000|2025-06-11 01:10:00|21900.4|21878.4|21900.1|21878.1|21903.4|21881.4|21892.9|21870.9|0
1749604500000|2025-06-11 01:15:00|21899.7|21877.7|21890.1|21868.1|21902.4|21880.4|21887.2|21865.2|0
1749604800000|2025-06-11 01:20:00|21889.9|21867.9|21886.7|21864.7|21890.3|21868.3|21881.6|21859.6|0
1749605100000|2025-06-11 01:25:00|21885.5|21863.5|21891.5|21869.5|21891.6|21869.6|21875.9|21853.9|0
1749605400000|2025-06-11 01:30:00|21889.9|21867.9|21881|21859|21891.3|21869.3|21879.4|21857.4|0
1749605700000|2025-06-11 01:35:00|21879.9|21857.9|21877.2|21855.2|21883.7|21861.7|21870.4|21848.4|0
1749606000000|2025-06-11 01:40:00|21875.8|21853.8|21889.2|21867.2|21890|21868|21873.4|21851.4|0
1749606300000|2025-06-11 01:45:00|21889.5|21867.5|21895.6|21873.6|21897.3|21875.3|21887.5|21865.5|0
1749606600000|2025-06-11 01:50:00|21895.5|21873.5|21894.7|21872.7|21897.7|21875.7|21892.7|21870.7|0
1749606900000|2025-06-11 01:55:00|21894.8|21872.8|21895.5|21873.5|21896.5|21874.5|21888.1|21866.1|0
1749607200000|2025-06-11 02:00:00|21895.6|21873.6|21889.6|21867.6|21897.3|21875.3|21889.5|21867.5|0
1749607500000|2025-06-11 02:05:00|21889.9|21867.9|21892.7|21870.7|21893.4|21871.4|21885.8|21863.8|0
1749607800000|2025-06-11 02:10:00|21892.9|21870.9|21892.1|21870.1|21893|21871|21884.9|21862.9|0
1749608100000|2025-06-11 02:15:00|21892.2|21870.2|21885.9|21863.9|21892.4|21870.4|21884.7|21862.7|0
1749608400000|2025-06-11 02:20:00|21886.1|21864.1|21884.8|21862.8|21888|21866|21879.7|21857.7|0
1749608700000|2025-06-11 02:25:00|21884.9|21862.9|21885.4|21863.4|21888.1|21866.1|21881.1|21859.1|0
1749609000000|2025-06-11 02:30:00|21885.5|21863.5|21883|21861|21886.7|21864.7|21881.5|21859.5|0
1749609300000|2025-06-11 02:35:00|21883.1|21861.1|21892.1|21870.1|21896.9|21874.9|21883|21861|0
1749609600000|2025-06-11 02:40:00|21892.2|21870.2|21886.4|21864.4|21895.5|21873.5|21885.9|21863.9|0
1749609900000|2025-06-11 02:45:00|21887.8|21865.8|21884.1|21862.1|21887.8|21865.8|21883.1|21861.1|0
1749610200000|2025-06-11 02:50:00|21884|21862|21886.2|21864.2|21890.2|21868.2|21884|21862|0
1749610500000|2025-06-11 02:55:00|21886.4|21864.4|21883.2|21861.2|21886.7|21864.7|21880|21858|0
1749610800000|2025-06-11 03:00:00|21883.3|21861.3|21876.9|21854.9|21883.3|21861.3|21874.1|21852.1|0
1749611100000|2025-06-11 03:05:00|21876.7|21854.7|21882.8|21860.8|21886.5|21864.5|21874.4|21852.4|0
1749611400000|2025-06-11 03:10:00|21883|21861|21883.9|21861.9|21891.9|21869.9|21882|21860|0
1749611700000|2025-06-11 03:15:00|21883.8|21861.8|21880.9|21858.9|21884.3|21862.3|21875.8|21853.8|0
1749612000000|2025-06-11 03:20:00|21882.9|21860.9|21886|21864|21888.5|21866.5|21882.9|21860.9|0
1749612300000|2025-06-11 03:25:00|21886.1|21864.1|21888.3|21866.3|21896|21874|21886.1|21864.1|0
1749612600000|2025-06-11 03:30:00|21889.6|21867.6|21890.2|21868.2|21894.1|21872.1|21889.2|21867.2|0
1749612900000|2025-06-11 03:35:00|21890.1|21868.1|21887.4|21865.4|21890.4|21868.4|21879.5|21857.5|0
1749613200000|2025-06-11 03:40:00|21887.5|21865.5|21894|21872|21895.6|21873.6|21887|21865|0
1749613500000|2025-06-11 03:45:00|21894.1|21872.1|21890.4|21868.4|21895.1|21873.1|21890.2|21868.2|0
1749613800000|2025-06-11 03:50:00|21890.5|21868.5|21892.7|21870.7|21895.4|21873.4|21887.3|21865.3|0
1749614100000|2025-06-11 03:55:00|21892.6|21870.6|21895.2|21873.2|21897.2|21875.2|21891.3|21869.3|0
1749614400000|2025-06-11 04:00:00|21895.3|21873.3|21894|21872|21897.6|21875.6|21893.1|21871.1|0
1749614700000|2025-06-11 04:05:00|21894.1|21872.1|21892.2|21870.2|21894.2|21872.2|21890.5|21868.5|0
1749615000000|2025-06-11 04:10:00|21891.2|21869.2|21889.1|21867.1|21895.9|21873.9|21889.1|21867.1|0
1749615300000|2025-06-11 04:15:00|21889.3|21867.3|21898.8|21876.8|21900.3|21878.3|21888.8|21866.8|0
1749615600000|2025-06-11 04:20:00|21899|21877|21890.1|21868.1|21899.5|21877.5|21889.9|21867.9|0
1749615900000|2025-06-11 04:25:00|21889.9|21867.9|21883.2|21861.2|21893.2|21871.2|21880.9|21858.9|0
1749616200000|2025-06-11 04:30:00|21883.3|21861.3|21881.6|21859.6|21886.3|21864.3|21881.1|21859.1|0
1749616500000|2025-06-11 04:35:00|21881.7|21859.7|21879.7|21857.7|21881.7|21859.7|21877|21855|0
1749616800000|2025-06-11 04:40:00|21879.3|21857.3|21875.5|21853.5|21880.7|21858.7|21874.1|21852.1|0
1749617100000|2025-06-11 04:45:00|21875.6|21853.6|21879.3|21857.3|21880.5|21858.5|21872.8|21850.8|0
1749617400000|2025-06-11 04:50:00|21879.5|21857.5|21875.1|21853.1|21879.8|21857.8|21873.8|21851.8|0
1749617700000|2025-06-11 04:55:00|21875|21853|21865.2|21843.2|21875.2|21853.2|21861|21839|0
1749618000000|2025-06-11 05:00:00|21865.3|21843.3|21866.4|21844.4|21867.9|21845.9|21855|21833|0
1749618300000|2025-06-11 05:05:00|21867.2|21845.2|21869.1|21847.1|21875.6|21853.6|21866.9|21844.9|0
1749618600000|2025-06-11 05:10:00|21869.3|21847.3|21880.1|21858.1|21881.5|21859.5|21869.3|21847.3|0
1749618900000|2025-06-11 05:15:00|21880.4|21858.4|21881.2|21859.2|21888.2|21866.2|21879.8|21857.8|0
1749619200000|2025-06-11 05:20:00|21881.5|21859.5|21870.1|21848.1|21881.9|21859.9|21864.9|21842.9|0
1749619500000|2025-06-11 05:25:00|21870.3|21848.3|21876.7|21854.7|21878.5|21856.5|21868|21846|0
1749619800000|2025-06-11 05:30:00|21877.1|21855.1|21870.5|21848.5|21881.2|21859.2|21868.4|21846.4|0
1749620100000|2025-06-11 05:35:00|21870.1|21848.1|21873.3|21851.3|21876.5|21854.5|21869|21847|0
1749620400000|2025-06-11 05:40:00|21872.5|21850.5|21875.6|21853.6|21877|21855|21868|21846|0
1749620700000|2025-06-11 05:45:00|21875.5|21853.5|21872.5|21850.5|21878.3|21856.3|21868|21846|0
1749621000000|2025-06-11 05:50:00|21872.7|21850.7|21881.7|21859.7|21882.9|21860.9|21871.6|21849.6|0
1749621300000|2025-06-11 05:55:00|21881.6|21859.6|21868.2|21846.2|21881.6|21859.6|21865|21843|0
1749621600000|2025-06-11 06:00:00|21868.5|21846.5|21869.5|21847.5|21873.9|21851.9|21865.8|21843.8|0
1749621900000|2025-06-11 06:05:00|21869.4|21847.4|21870.4|21848.4|21873.8|21851.8|21863.3|21841.3|0
1749622200000|2025-06-11 06:10:00|21869.1|21847.1|21872.1|21850.1|21875|21853|21867.1|21845.1|0
1749622500000|2025-06-11 06:15:00|21870.9|21848.9|21878.7|21856.7|21879.5|21857.5|21868.4|21846.4|0
1749622800000|2025-06-11 06:20:00|21878.8|21856.8|21888.8|21866.8|21892.6|21870.6|21878.8|21856.8|0
1749623100000|2025-06-11 06:25:00|21889.1|21867.1|21889.2|21867.2|21893.6|21871.6|21885.5|21863.5|0
1749623400000|2025-06-11 06:30:00|21889.9|21867.9|21876.1|21854.1|21889.9|21867.9|21873.3|21851.3|0
1749623700000|2025-06-11 06:35:00|21875.5|21853.5|21877.4|21855.4|21879.8|21857.8|21873|21851|0
1749624000000|2025-06-11 06:40:00|21877.2|21855.2|21884.6|21862.6|21890.2|21868.2|21874.6|21852.6|0
1749624300000|2025-06-11 06:45:00|21884.5|21862.5|21883.6|21861.6|21888.3|21866.3|21876.9|21854.9|0
1749624600000|2025-06-11 06:50:00|21883.1|21861.1|21887.8|21865.8|21890.7|21868.7|21881.8|21859.8|0
1749624900000|2025-06-11 06:55:00|21888.1|21866.1|21882.6|21860.6|21889.6|21867.6|21882.6|21860.6|0
1749625200000|2025-06-11 07:00:00|21885.9|21863.9|21894.2|21872.2|21895.1|21873.1|21882.6|21860.6|0
1749625500000|2025-06-11 07:05:00|21894.1|21872.1|21883|21861|21903.1|21881.1|21882.7|21860.7|0
1749625800000|2025-06-11 07:10:00|21881.5|21859.5|21894.6|21872.6|21898|21876|21881.5|21859.5|0
1749626100000|2025-06-11 07:15:00|21894.4|21872.4|21894.1|21872.1|21901.3|21879.3|21885.9|21863.9|0
1749626400000|2025-06-11 07:20:00|21894.3|21872.3|21900.8|21878.8|21902.6|21880.6|21891.6|21869.6|0
1749626700000|2025-06-11 07:25:00|21900.9|21878.9|21888.3|21866.3|21901.8|21879.8|21885.4|21863.4|0
1749627000000|2025-06-11 07:30:00|21889.4|21867.4|21885.2|21863.2|21893.3|21871.3|21881.4|21859.4|0
1749627300000|2025-06-11 07:35:00|21884.4|21862.4|21897.1|21875.1|21902.4|21880.4|21882.8|21860.8|0
1749627600000|2025-06-11 07:40:00|21896.9|21874.9|21899.4|21877.4|21902.2|21880.2|21896.1|21874.1|0
1749627900000|2025-06-11 07:45:00|21899.9|21877.9|21911.5|21889.5|21911.5|21889.5|21899.9|21877.9|0
1749628200000|2025-06-11 07:50:00|21912.3|21890.3|21916.5|21894.5|21917.7|21895.7|21910|21888|0
1749628500000|2025-06-11 07:55:00|21918.2|21896.2|21916|21894|21923.1|21901.1|21915.1|21893.1|0
1749628800000|2025-06-11 08:00:00|21916.2|21894.2|21924.4|21902.4|21928.8|21906.8|21914.8|21892.8|0
1749629100000|2025-06-11 08:05:00|21924.5|21902.5|21911.6|21889.6|21925.7|21903.7|21907.5|21885.5|0
1749629400000|2025-06-11 08:10:00|21911.8|21889.8|21919|21897|21919.9|21897.9|21908.2|21886.2|0
1749629700000|2025-06-11 08:15:00|21919.7|21897.7|21917.7|21895.7|21926|21904|21916.3|21894.3|0
1749630000000|2025-06-11 08:20:00|21917.9|21895.9|21919.9|21897.9|21925.4|21903.4|21914.3|21892.3|0
1749630300000|2025-06-11 08:25:00|21920.6|21898.6|21918.7|21896.7|21924.8|21902.8|21916.1|21894.1|0
1749630600000|2025-06-11 08:30:00|21918.6|21896.6|21938|21916|21938.3|21916.3|21915.9|21893.9|0
1749630900000|2025-06-11 08:35:00|21937.7|21915.7|21940.7|21918.7|21944.7|21922.7|21935.4|21913.4|0
1749631200000|2025-06-11 08:40:00|21940.9|21918.9|21926.7|21904.7|21942.4|21920.4|21926.7|21904.7|0
1749631500000|2025-06-11 08:45:00|21926.4|21904.4|21930.3|21908.3|21932.1|21910.1|21925.1|21903.1|0
1749631800000|2025-06-11 08:50:00|21929.9|21907.9|21934.8|21912.8|21939.7|21917.7|21926.4|21904.4|0
1749632100000|2025-06-11 08:55:00|21934.9|21912.9|21930.4|21908.4|21935.2|21913.2|21928.9|21906.9|0
1749632400000|2025-06-11 09:00:00|21930.3|21908.3|21925.2|21903.2|21936.3|21914.3|21922.7|21900.7|0
1749632700000|2025-06-11 09:05:00|21925.4|21903.4|21926.2|21904.2|21931.8|21909.8|21921.9|21899.9|0
1749633000000|2025-06-11 09:10:00|21926.6|21904.6|21921.5|21899.5|21929|21907|21920.6|21898.6|0
1749633300000|2025-06-11 09:15:00|21920.6|21898.6|21925.1|21903.1|21927.3|21905.3|21920.3|21898.3|0
1749633600000|2025-06-11 09:20:00|21924.9|21902.9|21928.1|21906.1|21928.2|21906.2|21922.3|21900.3|0
1749633900000|2025-06-11 09:25:00|21927.9|21905.9|21929.1|21907.1|21930.1|21908.1|21923.1|21901.1|0
1749634200000|2025-06-11 09:30:00|21929|21907|21920|21898|21931.4|21909.4|21920|21898|0
1749634500000|2025-06-11 09:35:00|21920.1|21898.1|21916.1|21894.1|21922.6|21900.6|21916.1|21894.1|0
1749634800000|2025-06-11 09:40:00|21916|21894|21915|21893|21918.7|21896.7|21911.7|21889.7|0
1749635100000|2025-06-11 09:45:00|21916.1|21894.1|21910.5|21888.5|21918|21896|21910.1|21888.1|0
1749635400000|2025-06-11 09:50:00|21910.1|21888.1|21908.8|21886.8|21912.6|21890.6|21904.5|21882.5|0
1749635700000|2025-06-11 09:55:00|21909.4|21887.4|21905|21883|21911.3|21889.3|21903.4|21881.4|0
1749636000000|2025-06-11 10:00:00|21905.1|21883.1|21912|21890|21915.6|21893.6|21897.3|21875.3|0
1749636300000|2025-06-11 10:05:00|21911.6|21889.6|21919.5|21897.5|21920.2|21898.2|21910|21888|0
1749636600000|2025-06-11 10:10:00|21919.1|21897.1|21922|21900|21922.6|21900.6|21913.9|21891.9|0
1749636900000|2025-06-11 10:15:00|21920.9|21898.9|21914.6|21892.6|21922.2|21900.2|21914.2|21892.2|0
1749637200000|2025-06-11 10:20:00|21914.4|21892.4|21909.9|21887.9|21918.7|21896.7|21909.3|21887.3|0
1749637500000|2025-06-11 10:25:00|21912|21890|21918.6|21896.6|21920.5|21898.5|21908.9|21886.9|0
1749637800000|2025-06-11 10:30:00|21919|21897|21916|21894|21920.7|21898.7|21913.3|21891.3|0
1749638100000|2025-06-11 10:35:00|21915.8|21893.8|21914|21892|21918.2|21896.2|21913.4|21891.4|0
1749638400000|2025-06-11 10:40:00|21914.3|21892.3|21920.6|21898.6|21921.5|21899.5|21907.7|21885.7|0
1749638700000|2025-06-11 10:45:00|21920.9|21898.9|21922.5|21900.5|21927|21905|21918.4|21896.4|0
1749639000000|2025-06-11 10:50:00|21922.6|21900.6|21921.5|21899.5|21923.7|21901.7|21913.1|21891.1|0
1749639300000|2025-06-11 10:55:00|21921.4|21899.4|21917.9|21895.9|21923.1|21901.1|21914.3|21892.3|0
1749639600000|2025-06-11 11:00:00|21918.2|21896.2|21911.1|21889.1|21919.8|21897.8|21908|21886|0
1749639900000|2025-06-11 11:05:00|21909.9|21887.9|21907|21885|21912.1|21890.1|21904.3|21882.3|0
1749640200000|2025-06-11 11:10:00|21906.1|21884.1|21895|21873|21909.6|21887.6|21895|21873|0
1749640500000|2025-06-11 11:15:00|21894.7|21872.7|21877.6|21855.6|21894.7|21872.7|21871.8|21849.8|0
1749640800000|2025-06-11 11:20:00|21877.2|21855.2|21881.9|21859.9|21885.7|21863.7|21869.8|21847.8|0
1749641100000|2025-06-11 11:25:00|21881.8|21859.8|21897.2|21875.2|21900.2|21878.2|21880.7|21858.7|0
1749641400000|2025-06-11 11:30:00|21897.6|21875.6|21910.5|21888.5|21915.2|21893.2|21897.6|21875.6|0
1749641700000|2025-06-11 11:35:00|21910.3|21888.3|21899.5|21877.5|21910.6|21888.6|21897.1|21875.1|0
1749642000000|2025-06-11 11:40:00|21901.4|21879.4|21907.1|21885.1|21908.8|21886.8|21901|21879|0
1749642300000|2025-06-11 11:45:00|21907.9|21885.9|21912.3|21890.3|21913.7|21891.7|21905|21883|0
1749642600000|2025-06-11 11:50:00|21911.6|21889.6|21918.6|21896.6|21920.9|21898.9|21907|21885|0
1749642900000|2025-06-11 11:55:00|21918.5|21896.5|21917.4|21895.4|21927.8|21905.8|21917.2|21895.2|0
1749643200000|2025-06-11 12:00:00|21917.2|21895.2|21952.2|21930.2|21979.3|21957.3|21886|21864|0
1749643500000|2025-06-11 12:05:00|21945.2|21923.2|21928.7|21906.7|21958.5|21936.5|21907.5|21885.5|0
1749643800000|2025-06-11 12:10:00|21928.4|21906.4|21935|21913|21953.7|21931.7|21928.4|21906.4|0
1749644100000|2025-06-11 12:15:00|21935.6|21913.6|21925.1|21903.1|21936.2|21914.2|21915.9|21893.9|0
1749644400000|2025-06-11 12:20:00|21925.2|21903.2|21926.8|21904.8|21938.8|21916.8|21921.6|21899.6|0
1749644700000|2025-06-11 12:25:00|21926.7|21904.7|21942.3|21920.3|21942.3|21920.3|21922.9|21900.9|0
1749645000000|2025-06-11 12:30:00|21943.2|21921.2|22044.7|22022.7|22071.4|22049.4|21943.2|21921.2|0
1749645300000|2025-06-11 12:35:00|22045.7|22023.7|22068.7|22046.7|22072.4|22050.4|22045.5|22023.5|0
1749645600000|2025-06-11 12:40:00|22069.1|22047.1|22035|22013|22081.7|22059.7|22033|22011|0
1749645900000|2025-06-11 12:45:00|22034.9|22012.9|22013.5|21991.5|22045.6|22023.6|22013|21991|0
1749646200000|2025-06-11 12:50:00|22013.9|21991.9|22015.2|21993.2|22022.4|22000.4|22001.1|21979.1|0
1749646500000|2025-06-11 12:55:00|22017.6|21995.6|22018|21996|22021.8|21999.8|22002.5|21980.5|0
1749646800000|2025-06-11 13:00:00|22018.2|21996.2|22006.7|21984.7|22028.9|22006.9|21994.2|21972.2|0
1749647100000|2025-06-11 13:05:00|22006.8|21984.8|22013.2|21991.2|22016.8|21994.8|22004.2|21982.2|0
1749647400000|2025-06-11 13:10:00|22013.1|21991.1|22011.8|21989.8|22024.7|22002.7|22008.3|21986.3|0
1749647700000|2025-06-11 13:15:00|22011.2|21989.2|22018.9|21996.9|22019.5|21997.5|22006.3|21984.3|0
1749648000000|2025-06-11 13:20:00|22019.2|21997.2|22009.1|21987.1|22021|21999|22006.5|21984.5|0
1749648300000|2025-06-11 13:25:00|22006.1|21984.1|22005.3|21983.3|22017.3|21995.3|22002.6|21980.6|0
1749648600000|2025-06-11 13:30:00|22005.7|21983.7|21963.1|21941.1|22012.1|21990.1|21951.7|21929.7|0
1749648900000|2025-06-11 13:35:00|21963.5|21941.5|21982.7|21960.7|21989.8|21967.8|21948.2|21926.2|0
1749649200000|2025-06-11 13:40:00|21984.1|21962.1|21962.7|21940.7|21984.5|21962.5|21958.5|21936.5|0
1749649500000|2025-06-11 13:45:00|21959.6|21937.6|21941.6|21919.6|21962.9|21940.9|21906.2|21884.2|0
1749649800000|2025-06-11 13:50:00|21940.9|21918.9|21971.5|21949.5|21986.2|21964.2|21940.8|21918.8|0
1749650100000|2025-06-11 13:55:00|21970.4|21948.4|21966.3|21944.3|21982.8|21960.8|21956.8|21934.8|0
1749650400000|2025-06-11 14:00:00|21971.3|21949.3|21979.1|21957.1|21989.5|21967.5|21967.4|21945.4|0
1749650700000|2025-06-11 14:05:00|21981.3|21959.3|21989.2|21967.2|21994|21972|21965|21943|0
1749651000000|2025-06-11 14:10:00|21991.5|21969.5|22005.2|21983.2|22006.8|21984.8|21982.9|21960.9|0
1749651300000|2025-06-11 14:15:00|22005.3|21983.3|22010.4|21988.4|22014.6|21992.6|21995.1|21973.1|0
1749651600000|2025-06-11 14:20:00|22010|21988|22022.5|22000.5|22022.7|22000.7|22001.5|21979.5|0
1749651900000|2025-06-11 14:25:00|22022.2|22000.2|22029.3|22007.3|22034|22012|22019.7|21997.7|0
1749652200000|2025-06-11 14:30:00|22030.8|22008.8|22036.4|22014.4|22037.5|22015.5|22017.4|21995.4|0
1749652500000|2025-06-11 14:35:00|22037.6|22015.6|22031.4|22009.4|22041.9|22019.9|22026.3|22004.3|0
1749652800000|2025-06-11 14:40:00|22031.1|22009.1|22036.3|22014.3|22037.5|22015.5|22022.6|22000.6|0
1749653100000|2025-06-11 14:45:00|22033.8|22011.8|22027.7|22005.7|22043.1|22021.1|22027.5|22005.5|0
1749653400000|2025-06-11 14:50:00|22025.8|22003.8|22044.9|22022.9|22045.2|22023.2|22025.2|22003.2|0
1749653700000|2025-06-11 14:55:00|22043.6|22021.6|22045.5|22023.5|22050.7|22028.7|22041.4|22019.4|0
1749654000000|2025-06-11 15:00:00|22044.2|22022.2|22053|22031|22053.8|22031.8|22043.5|22021.5|0
1749654300000|2025-06-11 15:05:00|22052|22030|21988.5|21966.5|22052.6|22030.6|21988|21966|0
1749654600000|2025-06-11 15:10:00|21978.7|21956.7|22010.8|21988.8|22022|22000|21975.2|21953.2|0
1749654900000|2025-06-11 15:15:00|22013.1|21991.1|22027.5|22005.5|22034|22012|22010.1|21988.1|0
1749655200000|2025-06-11 15:20:00|22026.6|22004.6|22030.8|22008.8|22033.8|22011.8|22019|21997|0
1749655500000|2025-06-11 15:25:00|22030.4|22008.4|22006.3|21984.3|22030.5|22008.5|22001.9|21979.9|0
1749655800000|2025-06-11 15:30:00|22008|21986|22005.8|21983.8|22013.6|21991.6|22000.6|21978.6|0
1749656100000|2025-06-11 15:35:00|22005.5|21983.5|22001.1|21979.1|22016.6|21994.6|21999.8|21977.8|0
1749656400000|2025-06-11 15:40:00|22000.9|21978.9|21988.5|21966.5|22005.6|21983.6|21984|21962|0
1749656700000|2025-06-11 15:45:00|21988.3|21966.3|21987.9|21965.9|22004.7|21982.7|21968.6|21946.6|0
1749657000000|2025-06-11 15:50:00|21986.8|21964.8|22007.5|21985.5|22010.8|21988.8|21981.7|21959.7|0
1749657300000|2025-06-11 15:55:00|22007.3|21985.3|21983.2|21961.2|22007.3|21985.3|21977.5|21955.5|0
1749657600000|2025-06-11 16:00:00|21983.1|21961.1|21982.3|21960.3|21994.2|21972.2|21978.5|21956.5|0
1749657900000|2025-06-11 16:05:00|21982|21960|21963.4|21941.4|21982.8|21960.8|21941.7|21919.7|0
1749658200000|2025-06-11 16:10:00|21962.5|21940.5|21945.1|21923.1|21963.6|21941.6|21921.4|21899.4|0
1749658500000|2025-06-11 16:15:00|21944|21922|21925.1|21903.1|21954.1|21932.1|21918.2|21896.2|0
1749658800000|2025-06-11 16:20:00|21921.8|21899.8|21932.3|21910.3|21936.3|21914.3|21897.9|21875.9|0
1749659100000|2025-06-11 16:25:00|21932.5|21910.5|21966.8|21944.8|21968.5|21946.5|21930.6|21908.6|0
1749659400000|2025-06-11 16:30:00|21964|21942|21969.6|21947.6|21975.8|21953.8|21960.2|21938.2|0
1749659700000|2025-06-11 16:35:00|21967.4|21945.4|21954.3|21932.3|21970.9|21948.9|21951.8|21929.8|0
1749660000000|2025-06-11 16:40:00|21955.1|21933.1|21952.6|21930.6|21960.9|21938.9|21946.5|21924.5|0
1749660300000|2025-06-11 16:45:00|21953.8|21931.8|21967.3|21945.3|21973.7|21951.7|21946|21924|0
1749660600000|2025-06-11 16:50:00|21968|21946|21959.7|21937.7|21976.7|21954.7|21954.6|21932.6|0
1749660900000|2025-06-11 16:55:00|21960.9|21938.9|21966.2|21944.2|21967.8|21945.8|21956.5|21934.5|0
1749661200000|2025-06-11 17:00:00|21967|21945|21994|21972|21994.2|21972.2|21958.8|21936.8|0
1749661500000|2025-06-11 17:05:00|21994.6|21972.6|22005|21983|22005.5|21983.5|21986.9|21964.9|0
1749661800000|2025-06-11 17:10:00|22002.7|21980.7|21989.4|21967.4|22006|21984|21987|21965|0
1749662100000|2025-06-11 17:15:00|21989.3|21967.3|21987.2|21965.2|21996.6|21974.6|21980.5|21958.5|0
1749662400000|2025-06-11 17:20:00|21987.8|21965.8|21994.1|21972.1|21996.9|21974.9|21986.5|21964.5|0
1749662700000|2025-06-11 17:25:00|21994.4|21972.4|21995.1|21973.1|22000.1|21978.1|21989.1|21967.1|0
1749663000000|2025-06-11 17:30:00|21996.4|21974.4|21983.6|21961.6|21997.7|21975.7|21980.1|21958.1|0
1749663300000|2025-06-11 17:35:00|21983.2|21961.2|21977.1|21955.1|21987.1|21965.1|21969.6|21947.6|0
1749663600000|2025-06-11 17:40:00|21979.4|21957.4|21968|21946|21988.8|21966.8|21947.2|21925.2|0
1749663900000|2025-06-11 17:45:00|21968.7|21946.7|21937.1|21915.1|21970.2|21948.2|21934.7|21912.7|0
1749664200000|2025-06-11 17:50:00|21937.2|21915.2|21929.6|21907.6|21943.5|21921.5|21925.8|21903.8|0
1749664500000|2025-06-11 17:55:00|21931.3|21909.3|21906.2|21884.2|21939.2|21917.2|21899.3|21877.3|0
1749664800000|2025-06-11 18:00:00|21903.4|21881.4|21847.8|21825.8|21918.8|21896.8|21820.9|21798.9|0
1749665100000|2025-06-11 18:05:00|21842|21820|21876.7|21854.7|21886.3|21864.3|21842|21820|0
1749665400000|2025-06-11 18:10:00|21876.2|21854.2|21825.2|21803.2|21876.5|21854.5|21825.2|21803.2|0
1749665700000|2025-06-11 18:15:00|21817|21795|21820.6|21798.6|21829.4|21807.4|21780.1|21758.1|0
1749666000000|2025-06-11 18:20:00|21821|21799|21849|21827|21854.7|21832.7|21817.7|21795.7|0
1749666300000|2025-06-11 18:25:00|21848.5|21826.5|21841.2|21819.2|21868.1|21846.1|21830.5|21808.5|0
1749666600000|2025-06-11 18:30:00|21832.6|21810.6|21863.4|21841.4|21875.3|21853.3|21803.5|21781.5|0
1749666900000|2025-06-11 18:35:00|21862.2|21840.2|21882.3|21860.3|21889|21867|21851|21829|0
1749667200000|2025-06-11 18:40:00|21880.6|21858.6|21893.3|21871.3|21895.9|21873.9|21870.2|21848.2|0
1749667500000|2025-06-11 18:45:00|21893.1|21871.1|21895.3|21873.3|21899.6|21877.6|21889.5|21867.5|0
1749667800000|2025-06-11 18:50:00|21893.1|21871.1|21867.7|21845.7|21894.1|21872.1|21862.5|21840.5|0
1749668100000|2025-06-11 18:55:00|21867.4|21845.4|21848.1|21826.1|21867.4|21845.4|21838|21816|0
1749668400000|2025-06-11 19:00:00|21846.7|21824.7|21841|21819|21854.4|21832.4|21826.1|21804.1|0
1749668700000|2025-06-11 19:05:00|21836.9|21814.9|21849.2|21827.2|21855.5|21833.5|21816.7|21794.7|0
1749669000000|2025-06-11 19:10:00|21848.8|21826.8|21850.9|21828.9|21855.8|21833.8|21834.9|21812.9|0
1749669300000|2025-06-11 19:15:00|21850.3|21828.3|21822.6|21800.6|21854.1|21832.1|21821.6|21799.6|0
1749669600000|2025-06-11 19:20:00|21821.9|21799.9|21851.5|21829.5|21856.5|21834.5|21819.9|21797.9|0
1749669900000|2025-06-11 19:25:00|21852.7|21830.7|21837.8|21815.8|21860.6|21838.6|21827.3|21805.3|0
1749670200000|2025-06-11 19:30:00|21835.8|21813.8|21816.7|21794.7|21859|21837|21815.2|21793.2|0
1749670500000|2025-06-11 19:35:00|21815.8|21793.8|21844.8|21822.8|21852.6|21830.6|21814|21792|0
1749670800000|2025-06-11 19:40:00|21845.1|21823.1|21851.5|21829.5|21857.1|21835.1|21831.7|21809.7|0
1749671100000|2025-06-11 19:45:00|21852.5|21830.5|21839.8|21817.8|21866|21844|21837|21815|0
1749671400000|2025-06-11 19:50:00|21836.5|21814.5|21858.7|21836.7|21865.7|21843.7|21834.4|21812.4|0
1749671700000|2025-06-11 19:55:00|21859|21837|21871.8|21849.8|21877.7|21855.7|21855.1|21833.1|0
1749672000000|2025-06-11 20:00:00|21872|21850|21873.6|21851.6|21875.5|21853.5|21859.6|21837.6|0
1749672300000|2025-06-11 20:05:00|21872.8|21850.8|21874.6|21852.6|21879.1|21857.1|21868.1|21846.1|0
1749672600000|2025-06-11 20:10:00|21876.8|21854.8|21879.3|21857.3|21880.5|21858.5|21871|21849|0
1749672900000|2025-06-11 20:15:00|21878.6|21856.6|21893.2|21871.2|21896.9|21874.9|21878|21856|0
1749673200000|2025-06-11 20:20:00|21892.9|21870.9|21892.6|21870.6|21896.2|21874.2|21888.3|21866.3|0
1749673500000|2025-06-11 20:25:00|21892.3|21870.3|21889.8|21867.8|21896.8|21874.8|21889.6|21867.6|0
1749673800000|2025-06-11 20:30:00|21889.9|21867.9|21877.8|21855.8|21890.6|21868.6|21873.3|21851.3|0
1749674100000|2025-06-11 20:35:00|21876.7|21854.7|21871.2|21849.2|21878.3|21856.3|21869.8|21847.8|0
1749674400000|2025-06-11 20:40:00|21871.5|21849.5|21873.8|21851.8|21874.6|21852.6|21866|21844|0
1749674700000|2025-06-11 20:45:00|21875.5|21853.5|21869.5|21847.5|21875.5|21853.5|21865.2|21843.2|0
1749675000000|2025-06-11 20:50:00|21869.3|21847.3|21871.1|21849.1|21873.6|21851.6|21868.6|21846.6|0
1749675300000|2025-06-11 20:55:00|21870.4|21848.4|21867.5|21845.5|21875.3|21853.3|21865.1|21843.1|0
1749675600000|2025-06-11 21:00:00|21867.9|21845.9|21870.5|21848.5|21872.6|21850.6|21866|21844|0
1749675900000|2025-06-11 21:05:00|21870.9|21848.9|21871.9|21849.9|21871.9|21849.9|21870.3|21848.3|0
1749676200000|2025-06-11 21:10:00|21872|21850|21873.6|21851.6|21873.6|21851.6|21872|21850|0
1749676500000|2025-06-11 21:15:00|21873.9|21851.9|21872.1|21850.1|21873.9|21851.9|21869.2|21847.2|0
1749676800000|2025-06-11 21:20:00|21872.8|21850.8|21865.8|21843.8|21872.8|21850.8|21863.5|21841.5|0
1749677100000|2025-06-11 21:25:00|21866.4|21844.4|21859.9|21837.9|21867.1|21845.1|21859.8|21837.8|0
1749677400000|2025-06-11 21:30:00|21859.8|21837.8|21862.9|21840.9|21863.5|21841.5|21856.9|21834.9|0
1749677700000|2025-06-11 21:35:00|21862.7|21840.7|21860.8|21838.8|21864.1|21842.1|21858.4|21836.4|0
1749678000000|2025-06-11 21:40:00|21861|21839|21860.3|21838.3|21861.5|21839.5|21860.2|21838.2|0
1749678300000|2025-06-11 21:45:00|21860.6|21838.6|21862.5|21840.5|21863.6|21841.6|21859.2|21837.2|0
1749678600000|2025-06-11 21:50:00|21863.4|21841.4|21860.9|21838.9|21864.2|21842.2|21860.3|21838.3|0
1749678900000|2025-06-11 21:55:00|21861.7|21839.7|21856.9|21834.9|21861.7|21839.7|21856.9|21834.9|0
1749679200000|2025-06-11 22:00:00|21858|21836|21837|21815|21862.3|21840.3|21836.3|21814.3|0
1749679500000|2025-06-11 22:05:00|21837.1|21815.1|21857.5|21835.5|21862.6|21840.6|21837.1|21815.1|0
1749679800000|2025-06-11 22:10:00|21858.5|21836.5|21862.6|21840.6|21863.2|21841.2|21857.5|21835.5|0
1749680100000|2025-06-11 22:15:00|21862.7|21840.7|21857.2|21835.2|21862.8|21840.8|21854.9|21832.9|0
1749680400000|2025-06-11 22:20:00|21856.1|21834.1|21864.4|21842.4|21866.9|21844.9|21856.1|21834.1|0
1749680700000|2025-06-11 22:25:00|21864.5|21842.5|21876.5|21854.5|21878.3|21856.3|21864|21842|0
1749681000000|2025-06-11 22:30:00|21876.6|21854.6|21881.1|21859.1|21883.3|21861.3|21876.3|21854.3|0
1749681300000|2025-06-11 22:35:00|21880.7|21858.7|21868.8|21846.8|21883.2|21861.2|21868.8|21846.8|0
1749681600000|2025-06-11 22:40:00|21868.9|21846.9|21866.8|21844.8|21872.2|21850.2|21861.6|21839.6|0
1749681900000|2025-06-11 22:45:00|21867.1|21845.1|21864.4|21842.4|21869.2|21847.2|21862.1|21840.1|0
1749682200000|2025-06-11 22:50:00|21864.1|21842.1|21833.6|21811.6|21864.6|21842.6|21833.6|21811.6|0
1749682500000|2025-06-11 22:55:00|21832.4|21810.4|21827.4|21805.4|21832.5|21810.5|21816.4|21794.4|0
1749682800000|2025-06-11 23:00:00|21820.7|21798.7|21823.2|21801.2|21831.9|21809.9|21819.7|21797.7|0
1749683100000|2025-06-11 23:05:00|21822.6|21800.6|21827.1|21805.1|21829.7|21807.7|21809.1|21787.1|0
1749683400000|2025-06-11 23:10:00|21827|21805|21823.5|21801.5|21831.6|21809.6|21816.8|21794.8|0
1749683700000|2025-06-11 23:15:00|21823.7|21801.7|21815.3|21793.3|21826|21804|21812.4|21790.4|0
1749684000000|2025-06-11 23:20:00|21815.1|21793.1|21825.5|21803.5|21828.7|21806.7|21812.8|21790.8|0
1749684300000|2025-06-11 23:25:00|21825.3|21803.3|21821.6|21799.6|21828.6|21806.6|21821.6|21799.6|0
1749684600000|2025-06-11 23:30:00|21821.2|21799.2|21835.2|21813.2|21836.2|21814.2|21821.2|21799.2|0
1749684900000|2025-06-11 23:35:00|21835|21813|21847.1|21825.1|21850.4|21828.4|21834.9|21812.9|0
1749685200000|2025-06-11 23:40:00|21847.7|21825.7|21848|21826|21854.8|21832.8|21845|21823|0
1749685500000|2025-06-11 23:45:00|21847.5|21825.5|21836|21814|21848|21826|21830.9|21808.9|0
1749685800000|2025-06-11 23:50:00|21836.7|21814.7|21834.3|21812.3|21836.7|21814.7|21826.9|21804.9|0
1749686100000|2025-06-11 23:55:00|21834.4|21812.4|21825.1|21803.1|21837|21815|21825.1|21803.1|0
1749686400000|2025-06-12 00:00:00|21826.2|21804.2|21823.4|21801.4|21838.1|21816.1|21821.3|21799.3|0
1749686700000|2025-06-12 00:05:00|21823.8|21801.8|21820.8|21798.8|21823.8|21801.8|21808.2|21786.2|0
1749687000000|2025-06-12 00:10:00|21821.1|21799.1|21822.9|21800.9|21827.9|21805.9|21814.8|21792.8|0
1749687300000|2025-06-12 00:15:00|21823|21801|21822.4|21800.4|21829.6|21807.6|21820|21798|0
1749687600000|2025-06-12 00:20:00|21822.6|21800.6|21821.5|21799.5|21831.7|21809.7|21821.5|21799.5|0
1749687900000|2025-06-12 00:25:00|21821.6|21799.6|21801.3|21779.3|21828.8|21806.8|21795.3|21773.3|0
1749688200000|2025-06-12 00:30:00|21802.6|21780.6|21818.2|21796.2|21820.6|21798.6|21799.9|21777.9|0
1749688500000|2025-06-12 00:35:00|21818.3|21796.3|21807|21785|21820.1|21798.1|21786.5|21764.5|0
1749688800000|2025-06-12 00:40:00|21806|21784|21809.2|21787.2|21814.9|21792.9|21795.9|21773.9|0
1749689100000|2025-06-12 00:45:00|21808.8|21786.8|21798.6|21776.6|21809.1|21787.1|21797.5|21775.5|0
1749689400000|2025-06-12 00:50:00|21797.7|21775.7|21781.4|21759.4|21797.7|21775.7|21773.5|21751.5|0
1749689700000|2025-06-12 00:55:00|21782.3|21760.3|21789.5|21767.5|21789.7|21767.7|21780.3|21758.3|0
1749690000000|2025-06-12 01:00:00|21790|21768|21789.6|21767.6|21797.6|21775.6|21787.1|21765.1|0
1749690300000|2025-06-12 01:05:00|21789.2|21767.2|21789.7|21767.7|21795.7|21773.7|21785.5|21763.5|0
1749690600000|2025-06-12 01:10:00|21789.9|21767.9|21789|21767|21793.9|21771.9|21783.4|21761.4|0
1749690900000|2025-06-12 01:15:00|21789.4|21767.4|21800.2|21778.2|21802.4|21780.4|21789.4|21767.4|0
1749691200000|2025-06-12 01:20:00|21799.4|21777.4|21776|21754|21802.4|21780.4|21772.2|21750.2|0
1749691500000|2025-06-12 01:25:00|21776.9|21754.9|21765|21743|21777.2|21755.2|21758|21736|0
1749691800000|2025-06-12 01:30:00|21764.3|21742.3|21765.6|21743.6|21771.1|21749.1|21759|21737|0
1749692100000|2025-06-12 01:35:00|21765.4|21743.4|21750.3|21728.3|21771.4|21749.4|21744.5|21722.5|0
1749692400000|2025-06-12 01:40:00|21756.5|21734.5|21759.4|21737.4|21763.1|21741.1|21748.7|21726.7|0
1749692700000|2025-06-12 01:45:00|21759.3|21737.3|21753.2|21731.2|21759.3|21737.3|21748.1|21726.1|0
1749693000000|2025-06-12 01:50:00|21753.6|21731.6|21770.5|21748.5|21770.5|21748.5|21753.6|21731.6|0
1749693300000|2025-06-12 01:55:00|21771.3|21749.3|21776.6|21754.6|21776.8|21754.8|21768|21746|0
1749693600000|2025-06-12 02:00:00|21776.9|21754.9|21777.2|21755.2|21781.7|21759.7|21771.2|21749.2|0
1749693900000|2025-06-12 02:05:00|21777.1|21755.1|21768.1|21746.1|21777.7|21755.7|21766.3|21744.3|0
1749694200000|2025-06-12 02:10:00|21768.4|21746.4|21775.1|21753.1|21778.1|21756.1|21762.1|21740.1|0
1749694500000|2025-06-12 02:15:00|21775|21753|21779.1|21757.1|21784|21762|21768.8|21746.8|0
1749694800000|2025-06-12 02:20:00|21778.9|21756.9|21782.3|21760.3|21784.4|21762.4|21772.4|21750.4|0
1749695100000|2025-06-12 02:25:00|21782.2|21760.2|21777.9|21755.9|21783.6|21761.6|21775.2|21753.2|0
1749695400000|2025-06-12 02:30:00|21778.6|21756.6|21774.2|21752.2|21780.7|21758.7|21770.5|21748.5|0
1749695700000|2025-06-12 02:35:00|21774.5|21752.5|21775.4|21753.4|21781.9|21759.9|21771.4|21749.4|0
1749696000000|2025-06-12 02:40:00|21775.5|21753.5|21771.4|21749.4|21777.1|21755.1|21771.4|21749.4|0
1749696300000|2025-06-12 02:45:00|21771.5|21749.5|21766.1|21744.1|21774.2|21752.2|21764.1|21742.1|0
1749696600000|2025-06-12 02:50:00|21765.6|21743.6|21772.2|21750.2|21775.9|21753.9|21765.6|21743.6|0
1749696900000|2025-06-12 02:55:00|21772.9|21750.9|21774.7|21752.7|21776.5|21754.5|21769|21747|0
1749697200000|2025-06-12 03:00:00|21774.8|21752.8|21777.1|21755.1|21785.8|21763.8|21774.1|21752.1|0
1749697500000|2025-06-12 03:05:00|21777|21755|21784.3|21762.3|21787.2|21765.2|21776.9|21754.9|0
1749697800000|2025-06-12 03:10:00|21784.2|21762.2|21789.2|21767.2|21789.4|21767.4|21774.6|21752.6|0
1749698100000|2025-06-12 03:15:00|21789.1|21767.1|21797.3|21775.3|21797.6|21775.6|21788.6|21766.6|0
1749698400000|2025-06-12 03:20:00|21797.4|21775.4|21803.5|21781.5|21803.5|21781.5|21794.7|21772.7|0
1749698700000|2025-06-12 03:25:00|21803.7|21781.7|21808.2|21786.2|21809.8|21787.8|21800.5|21778.5|0
1749699000000|2025-06-12 03:30:00|21807.7|21785.7|21808.9|21786.9|21809.7|21787.7|21804.7|21782.7|0
1749699300000|2025-06-12 03:35:00|21808.8|21786.8|21811.2|21789.2|21812|21790|21805.5|21783.5|0
1749699600000|2025-06-12 03:40:00|21811.7|21789.7|21808.5|21786.5|21814.2|21792.2|21807.7|21785.7|0
1749699900000|2025-06-12 03:45:00|21808.4|21786.4|21804.4|21782.4|21813.2|21791.2|21803.3|21781.3|0
1749700200000|2025-06-12 03:50:00|21804.3|21782.3|21800.3|21778.3|21809.2|21787.2|21799.7|21777.7|0
1749700500000|2025-06-12 03:55:00|21800.2|21778.2|21798.8|21776.8|21802.5|21780.5|21795.7|21773.7|0
1749700800000|2025-06-12 04:00:00|21799.7|21777.7|21812.3|21790.3|21812.3|21790.3|21796.9|21774.9|0
1749701100000|2025-06-12 04:05:00|21811.7|21789.7|21806.2|21784.2|21811.7|21789.7|21805.4|21783.4|0
1749701400000|2025-06-12 04:10:00|21806.4|21784.4|21800.6|21778.6|21809|21787|21798.1|21776.1|0
1749701700000|2025-06-12 04:15:00|21801.1|21779.1|21807.1|21785.1|21811.6|21789.6|21801.1|21779.1|0
1749702000000|2025-06-12 04:20:00|21807|21785|21807.7|21785.7|21811.1|21789.1|21806.3|21784.3|0
1749702300000|2025-06-12 04:25:00|21808|21786|21808.7|21786.7|21810.6|21788.6|21803.5|21781.5|0
1749702600000|2025-06-12 04:30:00|21808.3|21786.3|21803.7|21781.7|21808.8|21786.8|21803.1|21781.1|0
1749702900000|2025-06-12 04:35:00|21803.8|21781.8|21796.8|21774.8|21804.2|21782.2|21792.5|21770.5|0
1749703200000|2025-06-12 04:40:00|21796.9|21774.9|21805.9|21783.9|21805.9|21783.9|21796.9|21774.9|0
1749703500000|2025-06-12 04:45:00|21806.1|21784.1|21810.7|21788.7|21815.2|21793.2|21805.3|21783.3|0
1749703800000|2025-06-12 04:50:00|21810.8|21788.8|21815|21793|21817.3|21795.3|21807.8|21785.8|0
1749704100000|2025-06-12 04:55:00|21815.2|21793.2|21819.5|21797.5|21820.6|21798.6|21814.8|21792.8|0
1749704400000|2025-06-12 05:00:00|21819|21797|21812.9|21790.9|21820.6|21798.6|21812.2|21790.2|0
1749704700000|2025-06-12 05:05:00|21812.6|21790.6|21810.6|21788.6|21816.8|21794.8|21810.6|21788.6|0
1749705000000|2025-06-12 05:10:00|21810.5|21788.5|21812.8|21790.8|21814.8|21792.8|21809.1|21787.1|0
1749705300000|2025-06-12 05:15:00|21812.9|21790.9|21810.9|21788.9|21823.6|21801.6|21810.5|21788.5|0
1749705600000|2025-06-12 05:20:00|21811.1|21789.1|21824.4|21802.4|21826.7|21804.7|21809.9|21787.9|0
1749705900000|2025-06-12 05:25:00|21824.6|21802.6|21822.6|21800.6|21829.4|21807.4|21819.9|21797.9|0
1749706200000|2025-06-12 05:30:00|21823.1|21801.1|21825.3|21803.3|21826|21804|21821.5|21799.5|0
1749706500000|2025-06-12 05:35:00|21825.5|21803.5|21811.1|21789.1|21826.1|21804.1|21811.1|21789.1|0
1749706800000|2025-06-12 05:40:00|21810.7|21788.7|21800.9|21778.9|21812.4|21790.4|21796.1|21774.1|0
1749707100000|2025-06-12 05:45:00|21800.8|21778.8|21804.9|21782.9|21804.9|21782.9|21796.9|21774.9|0
1749707400000|2025-06-12 05:50:00|21804.7|21782.7|21813.1|21791.1|21815.8|21793.8|21803.1|21781.1|0
1749707700000|2025-06-12 05:55:00|21813.4|21791.4|21816.9|21794.9|21821.7|21799.7|21812.4|21790.4|0
1749708000000|2025-06-12 06:00:00|21816.8|21794.8|21808.3|21786.3|21816.8|21794.8|21798.1|21776.1|0
1749708300000|2025-06-12 06:05:00|21807.9|21785.9|21807.2|21785.2|21814.7|21792.7|21805.2|21783.2|0
1749708600000|2025-06-12 06:10:00|21806.8|21784.8|21816.9|21794.9|21818.2|21796.2|21802.9|21780.9|0
1749708900000|2025-06-12 06:15:00|21819.1|21797.1|21824.6|21802.6|21827.2|21805.2|21818.4|21796.4|0
1749709200000|2025-06-12 06:20:00|21824.4|21802.4|21822.3|21800.3|21825.7|21803.7|21818.1|21796.1|0
1749709500000|2025-06-12 06:25:00|21822.4|21800.4|21813.2|21791.2|21825.4|21803.4|21809.7|21787.7|0
1749709800000|2025-06-12 06:30:00|21812.9|21790.9|21830.1|21808.1|21833.2|21811.2|21806.8|21784.8|0
1749710100000|2025-06-12 06:35:00|21830.5|21808.5|21822.8|21800.8|21831.4|21809.4|21820.1|21798.1|0
1749710400000|2025-06-12 06:40:00|21822.7|21800.7|21824.8|21802.8|21829.3|21807.3|21819.3|21797.3|0
1749710700000|2025-06-12 06:45:00|21824.9|21802.9|21824.7|21802.7|21830.1|21808.1|21816.6|21794.6|0
1749711000000|2025-06-12 06:50:00|21824.6|21802.6|21831.8|21809.8|21836.6|21814.6|21821.2|21799.2|0
1749711300000|2025-06-12 06:55:00|21831.7|21809.7|21829.7|21807.7|21833.9|21811.9|21826.6|21804.6|0
1749711600000|2025-06-12 07:00:00|21830.1|21808.1|21846.3|21824.3|21848.8|21826.8|21825.3|21803.3|0
1749711900000|2025-06-12 07:05:00|21846|21824|21839.9|21817.9|21848.5|21826.5|21833.6|21811.6|0
1749712200000|2025-06-12 07:10:00|21839.8|21817.8|21837.2|21815.2|21845.1|21823.1|21837.2|21815.2|0
1749712500000|2025-06-12 07:15:00|21837.6|21815.6|21835.4|21813.4|21842.9|21820.9|21832.6|21810.6|0
1749712800000|2025-06-12 07:20:00|21835|21813|21840.8|21818.8|21842.5|21820.5|21831.9|21809.9|0
1749713100000|2025-06-12 07:25:00|21840.7|21818.7|21824.3|21802.3|21842.2|21820.2|21821.6|21799.6|0
1749713400000|2025-06-12 07:30:00|21824.5|21802.5|21810.3|21788.3|21824.5|21802.5|21807.2|21785.2|0
1749713700000|2025-06-12 07:35:00|21811.4|21789.4|21809.3|21787.3|21816.9|21794.9|21803.8|21781.8|0
1749714000000|2025-06-12 07:40:00|21808.6|21786.6|21799|21777|21811.9|21789.9|21798.3|21776.3|0
1749714300000|2025-06-12 07:45:00|21798.8|21776.8|21785.9|21763.9|21798.8|21776.8|21778.3|21756.3|0
1749714600000|2025-06-12 07:50:00|21780.8|21758.8|21756.5|21734.5|21784.2|21762.2|21755.1|21733.1|0
1749714900000|2025-06-12 07:55:00|21755.3|21733.3|21765|21743|21769.9|21747.9|21748.2|21726.2|0
1749715200000|2025-06-12 08:00:00|21761.9|21739.9|21717.5|21695.5|21777.5|21755.5|21713.7|21691.7|0
1749715500000|2025-06-12 08:05:00|21715.9|21693.9|21739.8|21717.8|21742.1|21720.1|21707.7|21685.7|0
1749715800000|2025-06-12 08:10:00|21739.6|21717.6|21747.5|21725.5|21758.8|21736.8|21739.1|21717.1|0
1749716100000|2025-06-12 08:15:00|21747|21725|21739.2|21717.2|21748.8|21726.8|21725.9|21703.9|0
1749716400000|2025-06-12 08:20:00|21739.1|21717.1|21735.8|21713.8|21752.9|21730.9|21732.3|21710.3|0
1749716700000|2025-06-12 08:25:00|21735.9|21713.9|21741.7|21719.7|21742.8|21720.8|21729.7|21707.7|0
1749717000000|2025-06-12 08:30:00|21741.8|21719.8|21738.6|21716.6|21743.1|21721.1|21732.1|21710.1|0
1749717300000|2025-06-12 08:35:00|21738.2|21716.2|21739.4|21717.4|21742.8|21720.8|21729.1|21707.1|0
1749717600000|2025-06-12 08:40:00|21739.8|21717.8|21756.4|21734.4|21762.4|21740.4|21738.7|21716.7|0
1749717900000|2025-06-12 08:45:00|21756.1|21734.1|21775.7|21753.7|21777.8|21755.8|21751.9|21729.9|0
1749718200000|2025-06-12 08:50:00|21776.1|21754.1|21785.7|21763.7|21787.3|21765.3|21775.7|21753.7|0
1749718500000|2025-06-12 08:55:00|21785.3|21763.3|21789.3|21767.3|21794.1|21772.1|21785.3|21763.3|0
1749718800000|2025-06-12 09:00:00|21789.2|21767.2|21791.6|21769.6|21803.1|21781.1|21785.9|21763.9|0
1749719100000|2025-06-12 09:05:00|21792|21770|21802|21780|21806.3|21784.3|21792|21770|0
1749719400000|2025-06-12 09:10:00|21802.2|21780.2|21798|21776|21807|21785|21797.9|21775.9|0
1749719700000|2025-06-12 09:15:00|21799.5|21777.5|21794.2|21772.2|21804.3|21782.3|21790.1|21768.1|0
1749720000000|2025-06-12 09:20:00|21794.3|21772.3|21793.7|21771.7|21803.9|21781.9|21792.5|21770.5|0
1749720300000|2025-06-12 09:25:00|21793.6|21771.6|21797.9|21775.9|21800.8|21778.8|21781.8|21759.8|0
1749720600000|2025-06-12 09:30:00|21797.8|21775.8|21815.1|21793.1|21815.1|21793.1|21795.7|21773.7|0
1749720900000|2025-06-12 09:35:00|21815.8|21793.8|21821.6|21799.6|21832.9|21810.9|21815.8|21793.8|0
1749721200000|2025-06-12 09:40:00|21821.1|21799.1|21809.6|21787.6|21823.6|21801.6|21800.2|21778.2|0
1749721500000|2025-06-12 09:45:00|21808.4|21786.4|21807.6|21785.6|21819.3|21797.3|21804.8|21782.8|0
1749721800000|2025-06-12 09:50:00|21807|21785|21799.7|21777.7|21807.8|21785.8|21792.8|21770.8|0
1749722100000|2025-06-12 09:55:00|21799.9|21777.9|21799.6|21777.6|21804.9|21782.9|21795.1|21773.1|0
1749722400000|2025-06-12 10:00:00|21798.9|21776.9|21802.5|21780.5|21810.1|21788.1|21786.9|21764.9|0
1749722700000|2025-06-12 10:05:00|21802.6|21780.6|21789.4|21767.4|21802.6|21780.6|21785.2|21763.2|0
1749723000000|2025-06-12 10:10:00|21790.2|21768.2|21787.1|21765.1|21791.7|21769.7|21770.6|21748.6|0
1749723300000|2025-06-12 10:15:00|21787.8|21765.8|21798.7|21776.7|21803.1|21781.1|21787.8|21765.8|0
1749723600000|2025-06-12 10:20:00|21795.8|21773.8|21764.6|21742.6|21798.7|21776.7|21762.7|21740.7|0
1749723900000|2025-06-12 10:25:00|21764.8|21742.8|21771.7|21749.7|21774.1|21752.1|21755.1|21733.1|0
1749724200000|2025-06-12 10:30:00|21771.6|21749.6|21769.1|21747.1|21783.9|21761.9|21765|21743|0
1749724500000|2025-06-12 10:35:00|21769.3|21747.3|21776.6|21754.6|21784.2|21762.2|21764.7|21742.7|0
1749724800000|2025-06-12 10:40:00|21776.4|21754.4|21789.4|21767.4|21793.1|21771.1|21776.4|21754.4|0
1749725100000|2025-06-12 10:45:00|21790.3|21768.3|21798.7|21776.7|21804.2|21782.2|21790.3|21768.3|0
1749725400000|2025-06-12 10:50:00|21798.2|21776.2|21804.3|21782.3|21806.9|21784.9|21796.3|21774.3|0
1749725700000|2025-06-12 10:55:00|21804.2|21782.2|21795|21773|21811|21789|21789.7|21767.7|0
1749726000000|2025-06-12 11:00:00|21793.9|21771.9|21782.8|21760.8|21796.4|21774.4|21773.5|21751.5|0
1749726300000|2025-06-12 11:05:00|21782.9|21760.9|21790.8|21768.8|21792.3|21770.3|21770|21748|0
1749726600000|2025-06-12 11:10:00|21791.3|21769.3|21776.8|21754.8|21795.4|21773.4|21776.8|21754.8|0
1749726900000|2025-06-12 11:15:00|21774.3|21752.3|21775.7|21753.7|21779|21757|21770.1|21748.1|0
1749727200000|2025-06-12 11:20:00|21775.4|21753.4|21770.8|21748.8|21778.1|21756.1|21768.1|21746.1|0
1749727500000|2025-06-12 11:25:00|21769.2|21747.2|21758.6|21736.6|21773.9|21751.9|21754|21732|0
1749727800000|2025-06-12 11:30:00|21758.7|21736.7|21760.9|21738.9|21765.8|21743.8|21744.2|21722.2|0
1749728100000|2025-06-12 11:35:00|21760.4|21738.4|21749.4|21727.4|21763.7|21741.7|21742|21720|0
1749728400000|2025-06-12 11:40:00|21748.7|21726.7|21760.8|21738.8|21761.3|21739.3|21745.5|21723.5|0
1749728700000|2025-06-12 11:45:00|21760.7|21738.7|21762.9|21740.9|21766.3|21744.3|21753.6|21731.6|0
1749729000000|2025-06-12 11:50:00|21762.4|21740.4|21738.5|21716.5|21764.4|21742.4|21733.2|21711.2|0
1749729300000|2025-06-12 11:55:00|21738.7|21716.7|21728.7|21706.7|21739.2|21717.2|21725|21703|0
1749729600000|2025-06-12 12:00:00|21728.9|21706.9|21737.9|21715.9|21743.4|21721.4|21728.9|21706.9|0
1749729900000|2025-06-12 12:05:00|21737.3|21715.3|21749.9|21727.9|21750.2|21728.2|21736.2|21714.2|0
1749730200000|2025-06-12 12:10:00|21750.7|21728.7|21758|21736|21764.6|21742.6|21746.5|21724.5|0
1749730500000|2025-06-12 12:15:00|21758.8|21736.8|21761.7|21739.7|21764.4|21742.4|21750.8|21728.8|0
1749730800000|2025-06-12 12:20:00|21761.3|21739.3|21760.1|21738.1|21762.6|21740.6|21753.3|21731.3|0
1749731100000|2025-06-12 12:25:00|21760.4|21738.4|21750.4|21728.4|21760.4|21738.4|21740.8|21718.8|0
1749731400000|2025-06-12 12:30:00|21752.2|21730.2|21785.2|21763.2|21789.7|21767.7|21736.1|21714.1|0
1749731700000|2025-06-12 12:35:00|21785.4|21763.4|21818.8|21796.8|21821.6|21799.6|21785.4|21763.4|0
1749732000000|2025-06-12 12:40:00|21818.1|21796.1|21828|21806|21837.1|21815.1|21818.1|21796.1|0
1749732300000|2025-06-12 12:45:00|21829.7|21807.7|21821.5|21799.5|21837.6|21815.6|21813.7|21791.7|0
1749732600000|2025-06-12 12:50:00|21822|21800|21820.6|21798.6|21826|21804|21810.5|21788.5|0
1749732900000|2025-06-12 12:55:00|21822.7|21800.7|21825.9|21803.9|21834.9|21812.9|21820.9|21798.9|0
1749733200000|2025-06-12 13:00:00|21825.4|21803.4|21833.6|21811.6|21854.9|21832.9|21822.2|21800.2|0
1749733500000|2025-06-12 13:05:00|21834.2|21812.2|21827.8|21805.8|21834.2|21812.2|21815.5|21793.5|0
1749733800000|2025-06-12 13:10:00|21830.3|21808.3|21825.8|21803.8|21833.4|21811.4|21823.8|21801.8|0
1749734100000|2025-06-12 13:15:00|21827.2|21805.2|21827.6|21805.6|21829.4|21807.4|21817.5|21795.5|0
1749734400000|2025-06-12 13:20:00|21828|21806|21821.7|21799.7|21828.4|21806.4|21816.5|21794.5|0
1749734700000|2025-06-12 13:25:00|21817.8|21795.8|21814.3|21792.3|21823.6|21801.6|21813.3|21791.3|0
1749735000000|2025-06-12 13:30:00|21815.1|21793.1|21835.6|21813.6|21860.2|21838.2|21814.4|21792.4|0
1749735300000|2025-06-12 13:35:00|21835.7|21813.7|21858.1|21836.1|21868.9|21846.9|21819.3|21797.3|0
1749735600000|2025-06-12 13:40:00|21857.5|21835.5|21869|21847|21871.9|21849.9|21850.1|21828.1|0
1749735900000|2025-06-12 13:45:00|21868.5|21846.5|21875.5|21853.5|21878.9|21856.9|21853.9|21831.9|0
1749736200000|2025-06-12 13:50:00|21875.7|21853.7|21865.1|21843.1|21879.5|21857.5|21859.9|21837.9|0
1749736500000|2025-06-12 13:55:00|21866.1|21844.1|21846.8|21824.8|21866.1|21844.1|21835.6|21813.6|0
1749736800000|2025-06-12 14:00:00|21847|21825|21846|21824|21862.7|21840.7|21832.1|21810.1|0
1749737100000|2025-06-12 14:05:00|21847.2|21825.2|21880.6|21858.6|21891.9|21869.9|21838.2|21816.2|0
1749737400000|2025-06-12 14:10:00|21879.8|21857.8|21902.8|21880.8|21904.9|21882.9|21877.7|21855.7|0
1749737700000|2025-06-12 14:15:00|21904.3|21882.3|21907.3|21885.3|21913.9|21891.9|21897.6|21875.6|0
1749738000000|2025-06-12 14:20:00|21907.6|21885.6|21907.8|21885.8|21918.8|21896.8|21897.6|21875.6|0
1749738300000|2025-06-12 14:25:00|21907.7|21885.7|21908.3|21886.3|21917.2|21895.2|21891.8|21869.8|0
1749738600000|2025-06-12 14:30:00|21908.9|21886.9|21910.2|21888.2|21915.8|21893.8|21899.5|21877.5|0
1749738900000|2025-06-12 14:35:00|21909.7|21887.7|21922.5|21900.5|21931.4|21909.4|21901.3|21879.3|0
1749739200000|2025-06-12 14:40:00|21922.2|21900.2|21929.9|21907.9|21934.2|21912.2|21922.2|21900.2|0
1749739500000|2025-06-12 14:45:00|21930.2|21908.2|21935|21913|21936.6|21914.6|21926.5|21904.5|0
1749739800000|2025-06-12 14:50:00|21935.1|21913.1|21927.9|21905.9|21935.3|21913.3|21921.4|21899.4|0
1749740100000|2025-06-12 14:55:00|21927.8|21905.8|21922.5|21900.5|21932.2|21910.2|21917.9|21895.9|0
1749740400000|2025-06-12 15:00:00|21923.3|21901.3|21958.9|21936.9|21966.5|21944.5|21923.3|21901.3|0
1749740700000|2025-06-12 15:05:00|21957.7|21935.7|21940.9|21918.9|21960|21938|21940|21918|0
1749741000000|2025-06-12 15:10:00|21941.6|21919.6|21937.1|21915.1|21947.4|21925.4|21930.4|21908.4|0
1749741300000|2025-06-12 15:15:00|21936.7|21914.7|21914.9|21892.9|21943.6|21921.6|21904.5|21882.5|0
1749741600000|2025-06-12 15:20:00|21913.7|21891.7|21891.5|21869.5|21920|21898|21874.3|21852.3|0
1749741900000|2025-06-12 15:25:00|21890.4|21868.4|21907.4|21885.4|21909.4|21887.4|21880.6|21858.6|0
1749742200000|2025-06-12 15:30:00|21906|21884|21900.6|21878.6|21913.4|21891.4|21883.1|21861.1|0
1749742500000|2025-06-12 15:35:00|21899.9|21877.9|21904.8|21882.8|21912|21890|21896.4|21874.4|0
1749742800000|2025-06-12 15:40:00|21905.7|21883.7|21911.3|21889.3|21920.5|21898.5|21902.7|21880.7|0
1749743100000|2025-06-12 15:45:00|21911.6|21889.6|21894.7|21872.7|21912.6|21890.6|21891.4|21869.4|0
1749743400000|2025-06-12 15:50:00|21893.9|21871.9|21903.5|21881.5|21903.5|21881.5|21883.3|21861.3|0
1749743700000|2025-06-12 15:55:00|21902.7|21880.7|21911.7|21889.7|21916.4|21894.4|21898.7|21876.7|0
1749744000000|2025-06-12 16:00:00|21913.5|21891.5|21901|21879|21932.2|21910.2|21892|21870|0
1749744300000|2025-06-12 16:05:00|21900.3|21878.3|21920.7|21898.7|21926.9|21904.9|21897.7|21875.7|0
1749744600000|2025-06-12 16:10:00|21924.1|21902.1|21928.4|21906.4|21936.4|21914.4|21919.2|21897.2|0
1749744900000|2025-06-12 16:15:00|21928.7|21906.7|21928.9|21906.9|21939.9|21917.9|21925.1|21903.1|0
1749745200000|2025-06-12 16:20:00|21928.6|21906.6|21915.5|21893.5|21934.4|21912.4|21908|21886|0
1749745500000|2025-06-12 16:25:00|21915.1|21893.1|21943.9|21921.9|21951.4|21929.4|21914.1|21892.1|0
1749745800000|2025-06-12 16:30:00|21945.5|21923.5|21930.3|21908.3|21945.5|21923.5|21907.4|21885.4|0
1749746100000|2025-06-12 16:35:00|21930|21908|21951.4|21929.4|21951.9|21929.9|21929.6|21907.6|0
1749746400000|2025-06-12 16:40:00|21950.5|21928.5|21946.8|21924.8|21955.8|21933.8|21942.1|21920.1|0
1749746700000|2025-06-12 16:45:00|21946.5|21924.5|21930.7|21908.7|21949.8|21927.8|21930.5|21908.5|0
1749747000000|2025-06-12 16:50:00|21931.2|21909.2|21916.8|21894.8|21933.3|21911.3|21914.6|21892.6|0
1749747300000|2025-06-12 16:55:00|21916.9|21894.9|21912.2|21890.2|21923.5|21901.5|21909.9|21887.9|0
1749747600000|2025-06-12 17:00:00|21914.7|21892.7|21931.2|21909.2|21937.3|21915.3|21908.8|21886.8|0
1749747900000|2025-06-12 17:05:00|21930.8|21908.8|21939.1|21917.1|21942.2|21920.2|21923.6|21901.6|0
1749748200000|2025-06-12 17:10:00|21938.5|21916.5|21941.6|21919.6|21951.8|21929.8|21934.6|21912.6|0
1749748500000|2025-06-12 17:15:00|21941.8|21919.8|21941.2|21919.2|21944.8|21922.8|21932.5|21910.5|0
1749748800000|2025-06-12 17:20:00|21940.9|21918.9|21930.7|21908.7|21945.6|21923.6|21930.7|21908.7|0
1749749100000|2025-06-12 17:25:00|21930.1|21908.1|21929.9|21907.9|21937.4|21915.4|21924|21902|0
1749749400000|2025-06-12 17:30:00|21930|21908|21955.1|21933.1|21955.1|21933.1|21930|21908|0
1749749700000|2025-06-12 17:35:00|21954.3|21932.3|21950.6|21928.6|21957.3|21935.3|21946.8|21924.8|0
1749750000000|2025-06-12 17:40:00|21949.1|21927.1|21942.1|21920.1|21949.6|21927.6|21938|21916|0
1749750300000|2025-06-12 17:45:00|21943.2|21921.2|21929.4|21907.4|21943.8|21921.8|21929|21907|0
1749750600000|2025-06-12 17:50:00|21930.6|21908.6|21935.5|21913.5|21939.2|21917.2|21930.6|21908.6|0
1749750900000|2025-06-12 17:55:00|21934.8|21912.8|21926.7|21904.7|21934.8|21912.8|21919.4|21897.4|0
1749751200000|2025-06-12 18:00:00|21926.9|21904.9|21926.8|21904.8|21930.3|21908.3|21916.9|21894.9|0
1749751500000|2025-06-12 18:05:00|21926.4|21904.4|21934.9|21912.9|21936.6|21914.6|21926.4|21904.4|0
1749751800000|2025-06-12 18:10:00|21934.8|21912.8|21925.7|21903.7|21938.3|21916.3|21925.7|21903.7|0
1749752100000|2025-06-12 18:15:00|21925.6|21903.6|21927.6|21905.6|21934.6|21912.6|21920.8|21898.8|0
1749752400000|2025-06-12 18:20:00|21928|21906|21912.4|21890.4|21929.9|21907.9|21906.9|21884.9|0
1749752700000|2025-06-12 18:25:00|21912.7|21890.7|21908.4|21886.4|21920.2|21898.2|21891.6|21869.6|0
1749753000000|2025-06-12 18:30:00|21908.9|21886.9|21910.1|21888.1|21914.3|21892.3|21894|21872|0
1749753300000|2025-06-12 18:35:00|21910.4|21888.4|21913.6|21891.6|21922.6|21900.6|21902.2|21880.2|0
1749753600000|2025-06-12 18:40:00|21912.8|21890.8|21899.2|21877.2|21917.1|21895.1|21897.2|21875.2|0
1749753900000|2025-06-12 18:45:00|21898.5|21876.5|21908.9|21886.9|21912.1|21890.1|21892|21870|0
1749754200000|2025-06-12 18:50:00|21906.1|21884.1|21913.9|21891.9|21919.1|21897.1|21904.2|21882.2|0
1749754500000|2025-06-12 18:55:00|21914.5|21892.5|21925.1|21903.1|21926.7|21904.7|21906.9|21884.9|0
1749754800000|2025-06-12 19:00:00|21923.9|21901.9|21927.7|21905.7|21932.6|21910.6|21918.3|21896.3|0
1749755100000|2025-06-12 19:05:00|21927.4|21905.4|21931.8|21909.8|21934.1|21912.1|21925.7|21903.7|0
1749755400000|2025-06-12 19:10:00|21931.6|21909.6|21923.7|21901.7|21931.8|21909.8|21920.6|21898.6|0
1749755700000|2025-06-12 19:15:00|21924.3|21902.3|21936.9|21914.9|21938|21916|21922.7|21900.7|0
1749756000000|2025-06-12 19:20:00|21937.1|21915.1|21926.8|21904.8|21940.6|21918.6|21926.3|21904.3|0
1749756300000|2025-06-12 19:25:00|21926.2|21904.2|21923.7|21901.7|21927.8|21905.8|21917.8|21895.8|0
1749756600000|2025-06-12 19:30:00|21924.4|21902.4|21916.5|21894.5|21924.4|21902.4|21906.8|21884.8|0
1749756900000|2025-06-12 19:35:00|21915.8|21893.8|21917|21895|21918.8|21896.8|21907.7|21885.7|0
1749757200000|2025-06-12 19:40:00|21917.2|21895.2|21900.9|21878.9|21917.2|21895.2|21899.8|21877.8|0
1749757500000|2025-06-12 19:45:00|21900.4|21878.4|21893.8|21871.8|21902.3|21880.3|21889.4|21867.4|0
1749757800000|2025-06-12 19:50:00|21890.9|21868.9|21898.1|21876.1|21902.1|21880.1|21884.4|21862.4|0
1749758100000|2025-06-12 19:55:00|21895.8|21873.8|21925.5|21903.5|21925.5|21903.5|21895.8|21873.8|0
1749758400000|2025-06-12 20:00:00|21926.2|21904.2|21918.5|21896.5|21926.5|21904.5|21913|21891|0
1749758700000|2025-06-12 20:05:00|21919|21897|21919|21897|21931.6|21909.6|21915.4|21893.4|0
1749759000000|2025-06-12 20:10:00|21919.5|21897.5|21915.1|21893.1|21927.2|21905.2|21915.1|21893.1|0
1749759300000|2025-06-12 20:15:00|21914.6|21892.6|21908.9|21886.9|21916.6|21894.6|21908.9|21886.9|0
1749759600000|2025-06-12 20:20:00|21908.1|21886.1|21903.4|21881.4|21908.1|21886.1|21900.6|21878.6|0
1749759900000|2025-06-12 20:25:00|21904.1|21882.1|21899.7|21877.7|21906.7|21884.7|21897.4|21875.4|0
1749760200000|2025-06-12 20:30:00|21900|21878|21901.1|21879.1|21902.9|21880.9|21897.1|21875.1|0
1749760500000|2025-06-12 20:35:00|21901.4|21879.4|21905.6|21883.6|21908.2|21886.2|21899.9|21877.9|0
1749760800000|2025-06-12 20:40:00|21905.4|21883.4|21899.9|21877.9|21906.6|21884.6|21898.9|21876.9|0
1749761100000|2025-06-12 20:45:00|21899.4|21877.4|21901.1|21879.1|21903.4|21881.4|21898.9|21876.9|0
1749761400000|2025-06-12 20:50:00|21900.4|21878.4|21898.3|21876.3|21901.4|21879.4|21896.1|21874.1|0
1749761700000|2025-06-12 20:55:00|21898.1|21876.1|21893.7|21871.7|21900.1|21878.1|21893.7|21871.7|0
1749762000000|2025-06-12 21:00:00|21893.9|21871.9|21894.1|21872.1|21895.3|21873.3|21893|21871|0
1749762300000|2025-06-12 21:05:00|21893.8|21871.8|21894.9|21872.9|21894.9|21872.9|21893.1|21871.1|0
1749762600000|2025-06-12 21:10:00|21894.8|21872.8|21894.5|21872.5|21898.6|21876.6|21894.4|21872.4|0
1749762900000|2025-06-12 21:15:00|21894.6|21872.6|21894.6|21872.6|21895.3|21873.3|21894.1|21872.1|0
1749763200000|2025-06-12 21:20:00|21894.1|21872.1|21894.6|21872.6|21895.4|21873.4|21893.1|21871.1|0
1749763500000|2025-06-12 21:25:00|21894.7|21872.7|21894.8|21872.8|21895.4|21873.4|21893.7|21871.7|0
1749763800000|2025-06-12 21:30:00|21894.9|21872.9|21896|21874|21896|21874|21894.9|21872.9|0
1749764100000|2025-06-12 21:35:00|21896.5|21874.5|21899.8|21877.8|21900.6|21878.6|21895.9|21873.9|0
1749764400000|2025-06-12 21:40:00|21899.7|21877.7|21899.7|21877.7|21899.7|21877.7|21899.7|21877.7|0
1749764700000|2025-06-12 21:45:00|21899.6|21877.6|21900.8|21878.8|21901.3|21879.3|21899.6|21877.6|0
1749765000000|2025-06-12 21:50:00|21901|21879|21899.3|21877.3|21901.3|21879.3|21899.3|21877.3|0
1749765300000|2025-06-12 21:55:00|21899.5|21877.5|21899.8|21877.8|21900.3|21878.3|21899.3|21877.3|0
1749765600000|2025-06-12 22:00:00|21899.3|21877.3|21881|21859|21899.3|21877.3|21876.3|21854.3|0
1749765900000|2025-06-12 22:05:00|21880.9|21858.9|21879.6|21857.6|21883.7|21861.7|21874.3|21852.3|0
1749766200000|2025-06-12 22:10:00|21880.1|21858.1|21884.6|21862.6|21884.6|21862.6|21879.7|21857.7|0
1749766500000|2025-06-12 22:15:00|21884.5|21862.5|21874|21852|21884.6|21862.6|21873.5|21851.5|0
1749766800000|2025-06-12 22:20:00|21874.2|21852.2|21873.3|21851.3|21874.9|21852.9|21870.8|21848.8|0
1749767100000|2025-06-12 22:25:00|21873.4|21851.4|21863|21841|21875.2|21853.2|21861.4|21839.4|0
1749767400000|2025-06-12 22:30:00|21863.2|21841.2|21862.4|21840.4|21864.8|21842.8|21849|21827|0
1749767700000|2025-06-12 22:35:00|21862.1|21840.1|21856.5|21834.5|21864.2|21842.2|21855.5|21833.5|0
1749768000000|2025-06-12 22:40:00|21855.4|21833.4|21866|21844|21867.5|21845.5|21855.4|21833.4|0
1749768300000|2025-06-12 22:45:00|21866.3|21844.3|21875.6|21853.6|21878.5|21856.5|21865.9|21843.9|0
1749768600000|2025-06-12 22:50:00|21875.8|21853.8|21874.3|21852.3|21876.3|21854.3|21873.9|21851.9|0
1749768900000|2025-06-12 22:55:00|21874.2|21852.2|21876.1|21854.1|21880.1|21858.1|21873.9|21851.9|0
1749769200000|2025-06-12 23:00:00|21875.5|21853.5|21870.6|21848.6|21875.5|21853.5|21866.7|21844.7|0
1749769500000|2025-06-12 23:05:00|21870.5|21848.5|21878.7|21856.7|21879.8|21857.8|21869.9|21847.9|0
1749769800000|2025-06-12 23:10:00|21878.2|21856.2|21878.5|21856.5|21879.9|21857.9|21875.5|21853.5|0
1749770100000|2025-06-12 23:15:00|21878.9|21856.9|21873.9|21851.9|21883.3|21861.3|21873.6|21851.6|0
1749770400000|2025-06-12 23:20:00|21875.8|21853.8|21880.9|21858.9|21883.8|21861.8|21874.4|21852.4|0
1749770700000|2025-06-12 23:25:00|21881.1|21859.1|21873.8|21851.8|21881.7|21859.7|21873.7|21851.7|0
1749771000000|2025-06-12 23:30:00|21873.4|21851.4|21868.1|21846.1|21875|21853|21867|21845|0
1749771300000|2025-06-12 23:35:00|21868|21846|21871.5|21849.5|21873.6|21851.6|21866.3|21844.3|0
1749771600000|2025-06-12 23:40:00|21871.7|21849.7|21865|21843|21877.8|21855.8|21853.1|21831.1|0
1749771900000|2025-06-12 23:45:00|21865.6|21843.6|21867.3|21845.3|21870.9|21848.9|21859.1|21837.1|0
1749772200000|2025-06-12 23:50:00|21867.4|21845.4|21860.6|21838.6|21867.6|21845.6|21858.1|21836.1|0
1749772500000|2025-06-12 23:55:00|21861.1|21839.1|21781.1|21759.1|21862.5|21840.5|21780.4|21758.4|0
1749686400000|2025-06-12 00:00:00|21826.2|21804.2|21823.4|21801.4|21838.1|21816.1|21821.3|21799.3|0
1749686700000|2025-06-12 00:05:00|21823.8|21801.8|21820.8|21798.8|21823.8|21801.8|21808.2|21786.2|0
1749687000000|2025-06-12 00:10:00|21821.1|21799.1|21822.9|21800.9|21827.9|21805.9|21814.8|21792.8|0
1749687300000|2025-06-12 00:15:00|21823|21801|21822.4|21800.4|21829.6|21807.6|21820|21798|0
1749687600000|2025-06-12 00:20:00|21822.6|21800.6|21821.5|21799.5|21831.7|21809.7|21821.5|21799.5|0
1749687900000|2025-06-12 00:25:00|21821.6|21799.6|21801.3|21779.3|21828.8|21806.8|21795.3|21773.3|0
1749688200000|2025-06-12 00:30:00|21802.6|21780.6|21818.2|21796.2|21820.6|21798.6|21799.9|21777.9|0
1749688500000|2025-06-12 00:35:00|21818.3|21796.3|21807|21785|21820.1|21798.1|21786.5|21764.5|0
1749688800000|2025-06-12 00:40:00|21806|21784|21809.2|21787.2|21814.9|21792.9|21795.9|21773.9|0
1749689100000|2025-06-12 00:45:00|21808.8|21786.8|21798.6|21776.6|21809.1|21787.1|21797.5|21775.5|0
1749689400000|2025-06-12 00:50:00|21797.7|21775.7|21781.4|21759.4|21797.7|21775.7|21773.5|21751.5|0
1749689700000|2025-06-12 00:55:00|21782.3|21760.3|21789.5|21767.5|21789.7|21767.7|21780.3|21758.3|0
1749690000000|2025-06-12 01:00:00|21790|21768|21789.6|21767.6|21797.6|21775.6|21787.1|21765.1|0
1749690300000|2025-06-12 01:05:00|21789.2|21767.2|21789.7|21767.7|21795.7|21773.7|21785.5|21763.5|0
1749690600000|2025-06-12 01:10:00|21789.9|21767.9|21789|21767|21793.9|21771.9|21783.4|21761.4|0
1749690900000|2025-06-12 01:15:00|21789.4|21767.4|21800.2|21778.2|21802.4|21780.4|21789.4|21767.4|0
1749691200000|2025-06-12 01:20:00|21799.4|21777.4|21776|21754|21802.4|21780.4|21772.2|21750.2|0
1749691500000|2025-06-12 01:25:00|21776.9|21754.9|21765|21743|21777.2|21755.2|21758|21736|0
1749691800000|2025-06-12 01:30:00|21764.3|21742.3|21765.6|21743.6|21771.1|21749.1|21759|21737|0
1749692100000|2025-06-12 01:35:00|21765.4|21743.4|21750.3|21728.3|21771.4|21749.4|21744.5|21722.5|0
1749692400000|2025-06-12 01:40:00|21756.5|21734.5|21759.4|21737.4|21763.1|21741.1|21748.7|21726.7|0
1749692700000|2025-06-12 01:45:00|21759.3|21737.3|21753.2|21731.2|21759.3|21737.3|21748.1|21726.1|0
1749693000000|2025-06-12 01:50:00|21753.6|21731.6|21770.5|21748.5|21770.5|21748.5|21753.6|21731.6|0
1749693300000|2025-06-12 01:55:00|21771.3|21749.3|21776.6|21754.6|21776.8|21754.8|21768|21746|0
1749693600000|2025-06-12 02:00:00|21776.9|21754.9|21777.2|21755.2|21781.7|21759.7|21771.2|21749.2|0
1749693900000|2025-06-12 02:05:00|21777.1|21755.1|21768.1|21746.1|21777.7|21755.7|21766.3|21744.3|0
1749694200000|2025-06-12 02:10:00|21768.4|21746.4|21775.1|21753.1|21778.1|21756.1|21762.1|21740.1|0
1749694500000|2025-06-12 02:15:00|21775|21753|21779.1|21757.1|21784|21762|21768.8|21746.8|0
1749694800000|2025-06-12 02:20:00|21778.9|21756.9|21782.3|21760.3|21784.4|21762.4|21772.4|21750.4|0
1749695100000|2025-06-12 02:25:00|21782.2|21760.2|21777.9|21755.9|21783.6|21761.6|21775.2|21753.2|0
1749695400000|2025-06-12 02:30:00|21778.6|21756.6|21774.2|21752.2|21780.7|21758.7|21770.5|21748.5|0
1749695700000|2025-06-12 02:35:00|21774.5|21752.5|21775.4|21753.4|21781.9|21759.9|21771.4|21749.4|0
1749696000000|2025-06-12 02:40:00|21775.5|21753.5|21771.4|21749.4|21777.1|21755.1|21771.4|21749.4|0
1749696300000|2025-06-12 02:45:00|21771.5|21749.5|21766.1|21744.1|21774.2|21752.2|21764.1|21742.1|0
1749696600000|2025-06-12 02:50:00|21765.6|21743.6|21772.2|21750.2|21775.9|21753.9|21765.6|21743.6|0
1749696900000|2025-06-12 02:55:00|21772.9|21750.9|21774.7|21752.7|21776.5|21754.5|21769|21747|0
1749697200000|2025-06-12 03:00:00|21774.8|21752.8|21777.1|21755.1|21785.8|21763.8|21774.1|21752.1|0
1749697500000|2025-06-12 03:05:00|21777|21755|21784.3|21762.3|21787.2|21765.2|21776.9|21754.9|0
1749697800000|2025-06-12 03:10:00|21784.2|21762.2|21789.2|21767.2|21789.4|21767.4|21774.6|21752.6|0
1749698100000|2025-06-12 03:15:00|21789.1|21767.1|21797.3|21775.3|21797.6|21775.6|21788.6|21766.6|0
1749698400000|2025-06-12 03:20:00|21797.4|21775.4|21803.5|21781.5|21803.5|21781.5|21794.7|21772.7|0
1749698700000|2025-06-12 03:25:00|21803.7|21781.7|21808.2|21786.2|21809.8|21787.8|21800.5|21778.5|0
1749699000000|2025-06-12 03:30:00|21807.7|21785.7|21808.9|21786.9|21809.7|21787.7|21804.7|21782.7|0
1749699300000|2025-06-12 03:35:00|21808.8|21786.8|21811.2|21789.2|21812|21790|21805.5|21783.5|0
1749699600000|2025-06-12 03:40:00|21811.7|21789.7|21808.5|21786.5|21814.2|21792.2|21807.7|21785.7|0
1749699900000|2025-06-12 03:45:00|21808.4|21786.4|21804.4|21782.4|21813.2|21791.2|21803.3|21781.3|0
1749700200000|2025-06-12 03:50:00|21804.3|21782.3|21800.3|21778.3|21809.2|21787.2|21799.7|21777.7|0
1749700500000|2025-06-12 03:55:00|21800.2|21778.2|21798.8|21776.8|21802.5|21780.5|21795.7|21773.7|0
1749700800000|2025-06-12 04:00:00|21799.7|21777.7|21812.3|21790.3|21812.3|21790.3|21796.9|21774.9|0
1749701100000|2025-06-12 04:05:00|21811.7|21789.7|21806.2|21784.2|21811.7|21789.7|21805.4|21783.4|0
1749701400000|2025-06-12 04:10:00|21806.4|21784.4|21800.6|21778.6|21809|21787|21798.1|21776.1|0
1749701700000|2025-06-12 04:15:00|21801.1|21779.1|21807.1|21785.1|21811.6|21789.6|21801.1|21779.1|0
1749702000000|2025-06-12 04:20:00|21807|21785|21807.7|21785.7|21811.1|21789.1|21806.3|21784.3|0
1749702300000|2025-06-12 04:25:00|21808|21786|21808.7|21786.7|21810.6|21788.6|21803.5|21781.5|0
1749702600000|2025-06-12 04:30:00|21808.3|21786.3|21803.7|21781.7|21808.8|21786.8|21803.1|21781.1|0
1749702900000|2025-06-12 04:35:00|21803.8|21781.8|21796.8|21774.8|21804.2|21782.2|21792.5|21770.5|0
1749703200000|2025-06-12 04:40:00|21796.9|21774.9|21805.9|21783.9|21805.9|21783.9|21796.9|21774.9|0
1749703500000|2025-06-12 04:45:00|21806.1|21784.1|21810.7|21788.7|21815.2|21793.2|21805.3|21783.3|0
1749703800000|2025-06-12 04:50:00|21810.8|21788.8|21815|21793|21817.3|21795.3|21807.8|21785.8|0
1749704100000|2025-06-12 04:55:00|21815.2|21793.2|21819.5|21797.5|21820.6|21798.6|21814.8|21792.8|0
1749704400000|2025-06-12 05:00:00|21819|21797|21812.9|21790.9|21820.6|21798.6|21812.2|21790.2|0
1749704700000|2025-06-12 05:05:00|21812.6|21790.6|21810.6|21788.6|21816.8|21794.8|21810.6|21788.6|0
1749705000000|2025-06-12 05:10:00|21810.5|21788.5|21812.8|21790.8|21814.8|21792.8|21809.1|21787.1|0
1749705300000|2025-06-12 05:15:00|21812.9|21790.9|21810.9|21788.9|21823.6|21801.6|21810.5|21788.5|0
1749705600000|2025-06-12 05:20:00|21811.1|21789.1|21824.4|21802.4|21826.7|21804.7|21809.9|21787.9|0
1749705900000|2025-06-12 05:25:00|21824.6|21802.6|21822.6|21800.6|21829.4|21807.4|21819.9|21797.9|0
1749706200000|2025-06-12 05:30:00|21823.1|21801.1|21825.3|21803.3|21826|21804|21821.5|21799.5|0
1749706500000|2025-06-12 05:35:00|21825.5|21803.5|21811.1|21789.1|21826.1|21804.1|21811.1|21789.1|0
1749706800000|2025-06-12 05:40:00|21810.7|21788.7|21800.9|21778.9|21812.4|21790.4|21796.1|21774.1|0
1749707100000|2025-06-12 05:45:00|21800.8|21778.8|21804.9|21782.9|21804.9|21782.9|21796.9|21774.9|0
1749707400000|2025-06-12 05:50:00|21804.7|21782.7|21813.1|21791.1|21815.8|21793.8|21803.1|21781.1|0
1749707700000|2025-06-12 05:55:00|21813.4|21791.4|21816.9|21794.9|21821.7|21799.7|21812.4|21790.4|0
1749708000000|2025-06-12 06:00:00|21816.8|21794.8|21808.3|21786.3|21816.8|21794.8|21798.1|21776.1|0
1749708300000|2025-06-12 06:05:00|21807.9|21785.9|21807.2|21785.2|21814.7|21792.7|21805.2|21783.2|0
1749708600000|2025-06-12 06:10:00|21806.8|21784.8|21816.9|21794.9|21818.2|21796.2|21802.9|21780.9|0
1749708900000|2025-06-12 06:15:00|21819.1|21797.1|21824.6|21802.6|21827.2|21805.2|21818.4|21796.4|0
1749709200000|2025-06-12 06:20:00|21824.4|21802.4|21822.3|21800.3|21825.7|21803.7|21818.1|21796.1|0
1749709500000|2025-06-12 06:25:00|21822.4|21800.4|21813.2|21791.2|21825.4|21803.4|21809.7|21787.7|0
1749709800000|2025-06-12 06:30:00|21812.9|21790.9|21830.1|21808.1|21833.2|21811.2|21806.8|21784.8|0
1749710100000|2025-06-12 06:35:00|21830.5|21808.5|21822.8|21800.8|21831.4|21809.4|21820.1|21798.1|0
1749710400000|2025-06-12 06:40:00|21822.7|21800.7|21824.8|21802.8|21829.3|21807.3|21819.3|21797.3|0
1749710700000|2025-06-12 06:45:00|21824.9|21802.9|21824.7|21802.7|21830.1|21808.1|21816.6|21794.6|0
1749711000000|2025-06-12 06:50:00|21824.6|21802.6|21831.8|21809.8|21836.6|21814.6|21821.2|21799.2|0
1749711300000|2025-06-12 06:55:00|21831.7|21809.7|21829.7|21807.7|21833.9|21811.9|21826.6|21804.6|0
1749711600000|2025-06-12 07:00:00|21830.1|21808.1|21846.3|21824.3|21848.8|21826.8|21825.3|21803.3|0
1749711900000|2025-06-12 07:05:00|21846|21824|21839.9|21817.9|21848.5|21826.5|21833.6|21811.6|0
1749712200000|2025-06-12 07:10:00|21839.8|21817.8|21837.2|21815.2|21845.1|21823.1|21837.2|21815.2|0
1749712500000|2025-06-12 07:15:00|21837.6|21815.6|21835.4|21813.4|21842.9|21820.9|21832.6|21810.6|0
1749712800000|2025-06-12 07:20:00|21835|21813|21840.8|21818.8|21842.5|21820.5|21831.9|21809.9|0
1749713100000|2025-06-12 07:25:00|21840.7|21818.7|21824.3|21802.3|21842.2|21820.2|21821.6|21799.6|0
1749713400000|2025-06-12 07:30:00|21824.5|21802.5|21810.3|21788.3|21824.5|21802.5|21807.2|21785.2|0
1749713700000|2025-06-12 07:35:00|21811.4|21789.4|21809.3|21787.3|21816.9|21794.9|21803.8|21781.8|0
1749714000000|2025-06-12 07:40:00|21808.6|21786.6|21799|21777|21811.9|21789.9|21798.3|21776.3|0
1749714300000|2025-06-12 07:45:00|21798.8|21776.8|21785.9|21763.9|21798.8|21776.8|21778.3|21756.3|0
1749714600000|2025-06-12 07:50:00|21780.8|21758.8|21756.5|21734.5|21784.2|21762.2|21755.1|21733.1|0
1749714900000|2025-06-12 07:55:00|21755.3|21733.3|21765|21743|21769.9|21747.9|21748.2|21726.2|0
1749715200000|2025-06-12 08:00:00|21761.9|21739.9|21717.5|21695.5|21777.5|21755.5|21713.7|21691.7|0
1749715500000|2025-06-12 08:05:00|21715.9|21693.9|21739.8|21717.8|21742.1|21720.1|21707.7|21685.7|0
1749715800000|2025-06-12 08:10:00|21739.6|21717.6|21747.5|21725.5|21758.8|21736.8|21739.1|21717.1|0
1749716100000|2025-06-12 08:15:00|21747|21725|21739.2|21717.2|21748.8|21726.8|21725.9|21703.9|0
1749716400000|2025-06-12 08:20:00|21739.1|21717.1|21735.8|21713.8|21752.9|21730.9|21732.3|21710.3|0
1749716700000|2025-06-12 08:25:00|21735.9|21713.9|21741.7|21719.7|21742.8|21720.8|21729.7|21707.7|0
1749717000000|2025-06-12 08:30:00|21741.8|21719.8|21738.6|21716.6|21743.1|21721.1|21732.1|21710.1|0
1749717300000|2025-06-12 08:35:00|21738.2|21716.2|21739.4|21717.4|21742.8|21720.8|21729.1|21707.1|0
1749717600000|2025-06-12 08:40:00|21739.8|21717.8|21756.4|21734.4|21762.4|21740.4|21738.7|21716.7|0
1749717900000|2025-06-12 08:45:00|21756.1|21734.1|21775.7|21753.7|21777.8|21755.8|21751.9|21729.9|0
1749718200000|2025-06-12 08:50:00|21776.1|21754.1|21785.7|21763.7|21787.3|21765.3|21775.7|21753.7|0
1749718500000|2025-06-12 08:55:00|21785.3|21763.3|21789.3|21767.3|21794.1|21772.1|21785.3|21763.3|0
1749718800000|2025-06-12 09:00:00|21789.2|21767.2|21791.6|21769.6|21803.1|21781.1|21785.9|21763.9|0
1749719100000|2025-06-12 09:05:00|21792|21770|21802|21780|21806.3|21784.3|21792|21770|0
1749719400000|2025-06-12 09:10:00|21802.2|21780.2|21798|21776|21807|21785|21797.9|21775.9|0
1749719700000|2025-06-12 09:15:00|21799.5|21777.5|21794.2|21772.2|21804.3|21782.3|21790.1|21768.1|0
1749720000000|2025-06-12 09:20:00|21794.3|21772.3|21793.7|21771.7|21803.9|21781.9|21792.5|21770.5|0
1749720300000|2025-06-12 09:25:00|21793.6|21771.6|21797.9|21775.9|21800.8|21778.8|21781.8|21759.8|0
1749720600000|2025-06-12 09:30:00|21797.8|21775.8|21815.1|21793.1|21815.1|21793.1|21795.7|21773.7|0
1749720900000|2025-06-12 09:35:00|21815.8|21793.8|21821.6|21799.6|21832.9|21810.9|21815.8|21793.8|0
1749721200000|2025-06-12 09:40:00|21821.1|21799.1|21809.6|21787.6|21823.6|21801.6|21800.2|21778.2|0
1749721500000|2025-06-12 09:45:00|21808.4|21786.4|21807.6|21785.6|21819.3|21797.3|21804.8|21782.8|0
1749721800000|2025-06-12 09:50:00|21807|21785|21799.7|21777.7|21807.8|21785.8|21792.8|21770.8|0
1749722100000|2025-06-12 09:55:00|21799.9|21777.9|21799.6|21777.6|21804.9|21782.9|21795.1|21773.1|0
1749722400000|2025-06-12 10:00:00|21798.9|21776.9|21802.5|21780.5|21810.1|21788.1|21786.9|21764.9|0
1749722700000|2025-06-12 10:05:00|21802.6|21780.6|21789.4|21767.4|21802.6|21780.6|21785.2|21763.2|0
1749723000000|2025-06-12 10:10:00|21790.2|21768.2|21787.1|21765.1|21791.7|21769.7|21770.6|21748.6|0
1749723300000|2025-06-12 10:15:00|21787.8|21765.8|21798.7|21776.7|21803.1|21781.1|21787.8|21765.8|0
1749723600000|2025-06-12 10:20:00|21795.8|21773.8|21764.6|21742.6|21798.7|21776.7|21762.7|21740.7|0
1749723900000|2025-06-12 10:25:00|21764.8|21742.8|21771.7|21749.7|21774.1|21752.1|21755.1|21733.1|0
1749724200000|2025-06-12 10:30:00|21771.6|21749.6|21769.1|21747.1|21783.9|21761.9|21765|21743|0
1749724500000|2025-06-12 10:35:00|21769.3|21747.3|21776.6|21754.6|21784.2|21762.2|21764.7|21742.7|0
1749724800000|2025-06-12 10:40:00|21776.4|21754.4|21789.4|21767.4|21793.1|21771.1|21776.4|21754.4|0
1749725100000|2025-06-12 10:45:00|21790.3|21768.3|21798.7|21776.7|21804.2|21782.2|21790.3|21768.3|0
1749725400000|2025-06-12 10:50:00|21798.2|21776.2|21804.3|21782.3|21806.9|21784.9|21796.3|21774.3|0
1749725700000|2025-06-12 10:55:00|21804.2|21782.2|21795|21773|21811|21789|21789.7|21767.7|0
1749726000000|2025-06-12 11:00:00|21793.9|21771.9|21782.8|21760.8|21796.4|21774.4|21773.5|21751.5|0
1749726300000|2025-06-12 11:05:00|21782.9|21760.9|21790.8|21768.8|21792.3|21770.3|21770|21748|0
1749726600000|2025-06-12 11:10:00|21791.3|21769.3|21776.8|21754.8|21795.4|21773.4|21776.8|21754.8|0
1749726900000|2025-06-12 11:15:00|21774.3|21752.3|21775.7|21753.7|21779|21757|21770.1|21748.1|0
1749727200000|2025-06-12 11:20:00|21775.4|21753.4|21770.8|21748.8|21778.1|21756.1|21768.1|21746.1|0
1749727500000|2025-06-12 11:25:00|21769.2|21747.2|21758.6|21736.6|21773.9|21751.9|21754|21732|0
1749727800000|2025-06-12 11:30:00|21758.7|21736.7|21760.9|21738.9|21765.8|21743.8|21744.2|21722.2|0
1749728100000|2025-06-12 11:35:00|21760.4|21738.4|21749.4|21727.4|21763.7|21741.7|21742|21720|0
1749728400000|2025-06-12 11:40:00|21748.7|21726.7|21760.8|21738.8|21761.3|21739.3|21745.5|21723.5|0
1749728700000|2025-06-12 11:45:00|21760.7|21738.7|21762.9|21740.9|21766.3|21744.3|21753.6|21731.6|0
1749729000000|2025-06-12 11:50:00|21762.4|21740.4|21738.5|21716.5|21764.4|21742.4|21733.2|21711.2|0
1749729300000|2025-06-12 11:55:00|21738.7|21716.7|21728.7|21706.7|21739.2|21717.2|21725|21703|0
1749729600000|2025-06-12 12:00:00|21728.9|21706.9|21737.9|21715.9|21743.4|21721.4|21728.9|21706.9|0
1749729900000|2025-06-12 12:05:00|21737.3|21715.3|21749.9|21727.9|21750.2|21728.2|21736.2|21714.2|0
1749730200000|2025-06-12 12:10:00|21750.7|21728.7|21758|21736|21764.6|21742.6|21746.5|21724.5|0
1749730500000|2025-06-12 12:15:00|21758.8|21736.8|21761.7|21739.7|21764.4|21742.4|21750.8|21728.8|0
1749730800000|2025-06-12 12:20:00|21761.3|21739.3|21760.1|21738.1|21762.6|21740.6|21753.3|21731.3|0
1749731100000|2025-06-12 12:25:00|21760.4|21738.4|21750.4|21728.4|21760.4|21738.4|21740.8|21718.8|0
1749731400000|2025-06-12 12:30:00|21752.2|21730.2|21785.2|21763.2|21789.7|21767.7|21736.1|21714.1|0
1749731700000|2025-06-12 12:35:00|21785.4|21763.4|21818.8|21796.8|21821.6|21799.6|21785.4|21763.4|0
1749732000000|2025-06-12 12:40:00|21818.1|21796.1|21828|21806|21837.1|21815.1|21818.1|21796.1|0
1749732300000|2025-06-12 12:45:00|21829.7|21807.7|21821.5|21799.5|21837.6|21815.6|21813.7|21791.7|0
1749732600000|2025-06-12 12:50:00|21822|21800|21820.6|21798.6|21826|21804|21810.5|21788.5|0
1749732900000|2025-06-12 12:55:00|21822.7|21800.7|21825.9|21803.9|21834.9|21812.9|21820.9|21798.9|0
1749733200000|2025-06-12 13:00:00|21825.4|21803.4|21833.6|21811.6|21854.9|21832.9|21822.2|21800.2|0
1749733500000|2025-06-12 13:05:00|21834.2|21812.2|21827.8|21805.8|21834.2|21812.2|21815.5|21793.5|0
1749733800000|2025-06-12 13:10:00|21830.3|21808.3|21825.8|21803.8|21833.4|21811.4|21823.8|21801.8|0
1749734100000|2025-06-12 13:15:00|21827.2|21805.2|21827.6|21805.6|21829.4|21807.4|21817.5|21795.5|0
1749734400000|2025-06-12 13:20:00|21828|21806|21821.7|21799.7|21828.4|21806.4|21816.5|21794.5|0
1749734700000|2025-06-12 13:25:00|21817.8|21795.8|21814.3|21792.3|21823.6|21801.6|21813.3|21791.3|0
1749735000000|2025-06-12 13:30:00|21815.1|21793.1|21835.6|21813.6|21860.2|21838.2|21814.4|21792.4|0
1749735300000|2025-06-12 13:35:00|21835.7|21813.7|21858.1|21836.1|21868.9|21846.9|21819.3|21797.3|0
1749735600000|2025-06-12 13:40:00|21857.5|21835.5|21869|21847|21871.9|21849.9|21850.1|21828.1|0
1749735900000|2025-06-12 13:45:00|21868.5|21846.5|21875.5|21853.5|21878.9|21856.9|21853.9|21831.9|0
1749736200000|2025-06-12 13:50:00|21875.7|21853.7|21865.1|21843.1|21879.5|21857.5|21859.9|21837.9|0
1749736500000|2025-06-12 13:55:00|21866.1|21844.1|21846.8|21824.8|21866.1|21844.1|21835.6|21813.6|0
1749736800000|2025-06-12 14:00:00|21847|21825|21846|21824|21862.7|21840.7|21832.1|21810.1|0
1749737100000|2025-06-12 14:05:00|21847.2|21825.2|21880.6|21858.6|21891.9|21869.9|21838.2|21816.2|0
1749737400000|2025-06-12 14:10:00|21879.8|21857.8|21902.8|21880.8|21904.9|21882.9|21877.7|21855.7|0
1749737700000|2025-06-12 14:15:00|21904.3|21882.3|21907.3|21885.3|21913.9|21891.9|21897.6|21875.6|0
1749738000000|2025-06-12 14:20:00|21907.6|21885.6|21907.8|21885.8|21918.8|21896.8|21897.6|21875.6|0
1749738300000|2025-06-12 14:25:00|21907.7|21885.7|21908.3|21886.3|21917.2|21895.2|21891.8|21869.8|0
1749738600000|2025-06-12 14:30:00|21908.9|21886.9|21910.2|21888.2|21915.8|21893.8|21899.5|21877.5|0
1749738900000|2025-06-12 14:35:00|21909.7|21887.7|21922.5|21900.5|21931.4|21909.4|21901.3|21879.3|0
1749739200000|2025-06-12 14:40:00|21922.2|21900.2|21929.9|21907.9|21934.2|21912.2|21922.2|21900.2|0
1749739500000|2025-06-12 14:45:00|21930.2|21908.2|21935|21913|21936.6|21914.6|21926.5|21904.5|0
1749739800000|2025-06-12 14:50:00|21935.1|21913.1|21927.9|21905.9|21935.3|21913.3|21921.4|21899.4|0
1749740100000|2025-06-12 14:55:00|21927.8|21905.8|21922.5|21900.5|21932.2|21910.2|21917.9|21895.9|0
1749740400000|2025-06-12 15:00:00|21923.3|21901.3|21958.9|21936.9|21966.5|21944.5|21923.3|21901.3|0
1749740700000|2025-06-12 15:05:00|21957.7|21935.7|21940.9|21918.9|21960|21938|21940|21918|0
1749741000000|2025-06-12 15:10:00|21941.6|21919.6|21937.1|21915.1|21947.4|21925.4|21930.4|21908.4|0
1749741300000|2025-06-12 15:15:00|21936.7|21914.7|21914.9|21892.9|21943.6|21921.6|21904.5|21882.5|0
1749741600000|2025-06-12 15:20:00|21913.7|21891.7|21891.5|21869.5|21920|21898|21874.3|21852.3|0
1749741900000|2025-06-12 15:25:00|21890.4|21868.4|21907.4|21885.4|21909.4|21887.4|21880.6|21858.6|0
1749742200000|2025-06-12 15:30:00|21906|21884|21900.6|21878.6|21913.4|21891.4|21883.1|21861.1|0
1749742500000|2025-06-12 15:35:00|21899.9|21877.9|21904.8|21882.8|21912|21890|21896.4|21874.4|0
1749742800000|2025-06-12 15:40:00|21905.7|21883.7|21911.3|21889.3|21920.5|21898.5|21902.7|21880.7|0
1749743100000|2025-06-12 15:45:00|21911.6|21889.6|21894.7|21872.7|21912.6|21890.6|21891.4|21869.4|0
1749743400000|2025-06-12 15:50:00|21893.9|21871.9|21903.5|21881.5|21903.5|21881.5|21883.3|21861.3|0
1749743700000|2025-06-12 15:55:00|21902.7|21880.7|21911.7|21889.7|21916.4|21894.4|21898.7|21876.7|0
1749744000000|2025-06-12 16:00:00|21913.5|21891.5|21901|21879|21932.2|21910.2|21892|21870|0
1749744300000|2025-06-12 16:05:00|21900.3|21878.3|21920.7|21898.7|21926.9|21904.9|21897.7|21875.7|0
1749744600000|2025-06-12 16:10:00|21924.1|21902.1|21928.4|21906.4|21936.4|21914.4|21919.2|21897.2|0
1749744900000|2025-06-12 16:15:00|21928.7|21906.7|21928.9|21906.9|21939.9|21917.9|21925.1|21903.1|0
1749745200000|2025-06-12 16:20:00|21928.6|21906.6|21915.5|21893.5|21934.4|21912.4|21908|21886|0
1749745500000|2025-06-12 16:25:00|21915.1|21893.1|21943.9|21921.9|21951.4|21929.4|21914.1|21892.1|0
1749745800000|2025-06-12 16:30:00|21945.5|21923.5|21930.3|21908.3|21945.5|21923.5|21907.4|21885.4|0
1749746100000|2025-06-12 16:35:00|21930|21908|21951.4|21929.4|21951.9|21929.9|21929.6|21907.6|0
1749746400000|2025-06-12 16:40:00|21950.5|21928.5|21946.8|21924.8|21955.8|21933.8|21942.1|21920.1|0
1749746700000|2025-06-12 16:45:00|21946.5|21924.5|21930.7|21908.7|21949.8|21927.8|21930.5|21908.5|0
1749747000000|2025-06-12 16:50:00|21931.2|21909.2|21916.8|21894.8|21933.3|21911.3|21914.6|21892.6|0
1749747300000|2025-06-12 16:55:00|21916.9|21894.9|21912.2|21890.2|21923.5|21901.5|21909.9|21887.9|0
1749747600000|2025-06-12 17:00:00|21914.7|21892.7|21931.2|21909.2|21937.3|21915.3|21908.8|21886.8|0
1749747900000|2025-06-12 17:05:00|21930.8|21908.8|21939.1|21917.1|21942.2|21920.2|21923.6|21901.6|0
1749748200000|2025-06-12 17:10:00|21938.5|21916.5|21941.6|21919.6|21951.8|21929.8|21934.6|21912.6|0
1749748500000|2025-06-12 17:15:00|21941.8|21919.8|21941.2|21919.2|21944.8|21922.8|21932.5|21910.5|0
1749748800000|2025-06-12 17:20:00|21940.9|21918.9|21930.7|21908.7|21945.6|21923.6|21930.7|21908.7|0
1749749100000|2025-06-12 17:25:00|21930.1|21908.1|21929.9|21907.9|21937.4|21915.4|21924|21902|0
1749749400000|2025-06-12 17:30:00|21930|21908|21955.1|21933.1|21955.1|21933.1|21930|21908|0
1749749700000|2025-06-12 17:35:00|21954.3|21932.3|21950.6|21928.6|21957.3|21935.3|21946.8|21924.8|0
1749750000000|2025-06-12 17:40:00|21949.1|21927.1|21942.1|21920.1|21949.6|21927.6|21938|21916|0
1749750300000|2025-06-12 17:45:00|21943.2|21921.2|21929.4|21907.4|21943.8|21921.8|21929|21907|0
1749750600000|2025-06-12 17:50:00|21930.6|21908.6|21935.5|21913.5|21939.2|21917.2|21930.6|21908.6|0
1749750900000|2025-06-12 17:55:00|21934.8|21912.8|21926.7|21904.7|21934.8|21912.8|21919.4|21897.4|0
1749751200000|2025-06-12 18:00:00|21926.9|21904.9|21926.8|21904.8|21930.3|21908.3|21916.9|21894.9|0
1749751500000|2025-06-12 18:05:00|21926.4|21904.4|21934.9|21912.9|21936.6|21914.6|21926.4|21904.4|0
1749751800000|2025-06-12 18:10:00|21934.8|21912.8|21925.7|21903.7|21938.3|21916.3|21925.7|21903.7|0
1749752100000|2025-06-12 18:15:00|21925.6|21903.6|21927.6|21905.6|21934.6|21912.6|21920.8|21898.8|0
1749752400000|2025-06-12 18:20:00|21928|21906|21912.4|21890.4|21929.9|21907.9|21906.9|21884.9|0
1749752700000|2025-06-12 18:25:00|21912.7|21890.7|21908.4|21886.4|21920.2|21898.2|21891.6|21869.6|0
1749753000000|2025-06-12 18:30:00|21908.9|21886.9|21910.1|21888.1|21914.3|21892.3|21894|21872|0
1749753300000|2025-06-12 18:35:00|21910.4|21888.4|21913.6|21891.6|21922.6|21900.6|21902.2|21880.2|0
1749753600000|2025-06-12 18:40:00|21912.8|21890.8|21899.2|21877.2|21917.1|21895.1|21897.2|21875.2|0
1749753900000|2025-06-12 18:45:00|21898.5|21876.5|21908.9|21886.9|21912.1|21890.1|21892|21870|0
1749754200000|2025-06-12 18:50:00|21906.1|21884.1|21913.9|21891.9|21919.1|21897.1|21904.2|21882.2|0
1749754500000|2025-06-12 18:55:00|21914.5|21892.5|21925.1|21903.1|21926.7|21904.7|21906.9|21884.9|0
1749754800000|2025-06-12 19:00:00|21923.9|21901.9|21927.7|21905.7|21932.6|21910.6|21918.3|21896.3|0
1749755100000|2025-06-12 19:05:00|21927.4|21905.4|21931.8|21909.8|21934.1|21912.1|21925.7|21903.7|0
1749755400000|2025-06-12 19:10:00|21931.6|21909.6|21923.7|21901.7|21931.8|21909.8|21920.6|21898.6|0
1749755700000|2025-06-12 19:15:00|21924.3|21902.3|21936.9|21914.9|21938|21916|21922.7|21900.7|0
1749756000000|2025-06-12 19:20:00|21937.1|21915.1|21926.8|21904.8|21940.6|21918.6|21926.3|21904.3|0
1749756300000|2025-06-12 19:25:00|21926.2|21904.2|21923.7|21901.7|21927.8|21905.8|21917.8|21895.8|0
1749756600000|2025-06-12 19:30:00|21924.4|21902.4|21916.5|21894.5|21924.4|21902.4|21906.8|21884.8|0
1749756900000|2025-06-12 19:35:00|21915.8|21893.8|21917|21895|21918.8|21896.8|21907.7|21885.7|0
1749757200000|2025-06-12 19:40:00|21917.2|21895.2|21900.9|21878.9|21917.2|21895.2|21899.8|21877.8|0
1749757500000|2025-06-12 19:45:00|21900.4|21878.4|21893.8|21871.8|21902.3|21880.3|21889.4|21867.4|0
1749757800000|2025-06-12 19:50:00|21890.9|21868.9|21898.1|21876.1|21902.1|21880.1|21884.4|21862.4|0
1749758100000|2025-06-12 19:55:00|21895.8|21873.8|21925.5|21903.5|21925.5|21903.5|21895.8|21873.8|0
1749758400000|2025-06-12 20:00:00|21926.2|21904.2|21918.5|21896.5|21926.5|21904.5|21913|21891|0
1749758700000|2025-06-12 20:05:00|21919|21897|21919|21897|21931.6|21909.6|21915.4|21893.4|0
1749759000000|2025-06-12 20:10:00|21919.5|21897.5|21915.1|21893.1|21927.2|21905.2|21915.1|21893.1|0
1749759300000|2025-06-12 20:15:00|21914.6|21892.6|21908.9|21886.9|21916.6|21894.6|21908.9|21886.9|0
1749759600000|2025-06-12 20:20:00|21908.1|21886.1|21903.4|21881.4|21908.1|21886.1|21900.6|21878.6|0
1749759900000|2025-06-12 20:25:00|21904.1|21882.1|21899.7|21877.7|21906.7|21884.7|21897.4|21875.4|0
1749760200000|2025-06-12 20:30:00|21900|21878|21901.1|21879.1|21902.9|21880.9|21897.1|21875.1|0
1749760500000|2025-06-12 20:35:00|21901.4|21879.4|21905.6|21883.6|21908.2|21886.2|21899.9|21877.9|0
1749760800000|2025-06-12 20:40:00|21905.4|21883.4|21899.9|21877.9|21906.6|21884.6|21898.9|21876.9|0
1749761100000|2025-06-12 20:45:00|21899.4|21877.4|21901.1|21879.1|21903.4|21881.4|21898.9|21876.9|0
1749761400000|2025-06-12 20:50:00|21900.4|21878.4|21898.3|21876.3|21901.4|21879.4|21896.1|21874.1|0
1749761700000|2025-06-12 20:55:00|21898.1|21876.1|21893.7|21871.7|21900.1|21878.1|21893.7|21871.7|0
1749762000000|2025-06-12 21:00:00|21893.9|21871.9|21894.1|21872.1|21895.3|21873.3|21893|21871|0
1749762300000|2025-06-12 21:05:00|21893.8|21871.8|21894.9|21872.9|21894.9|21872.9|21893.1|21871.1|0
1749762600000|2025-06-12 21:10:00|21894.8|21872.8|21894.5|21872.5|21898.6|21876.6|21894.4|21872.4|0
1749762900000|2025-06-12 21:15:00|21894.6|21872.6|21894.6|21872.6|21895.3|21873.3|21894.1|21872.1|0
1749763200000|2025-06-12 21:20:00|21894.1|21872.1|21894.6|21872.6|21895.4|21873.4|21893.1|21871.1|0
1749763500000|2025-06-12 21:25:00|21894.7|21872.7|21894.8|21872.8|21895.4|21873.4|21893.7|21871.7|0
1749763800000|2025-06-12 21:30:00|21894.9|21872.9|21896|21874|21896|21874|21894.9|21872.9|0
1749764100000|2025-06-12 21:35:00|21896.5|21874.5|21899.8|21877.8|21900.6|21878.6|21895.9|21873.9|0
1749764400000|2025-06-12 21:40:00|21899.7|21877.7|21899.7|21877.7|21899.7|21877.7|21899.7|21877.7|0
1749764700000|2025-06-12 21:45:00|21899.6|21877.6|21900.8|21878.8|21901.3|21879.3|21899.6|21877.6|0
1749765000000|2025-06-12 21:50:00|21901|21879|21899.3|21877.3|21901.3|21879.3|21899.3|21877.3|0
1749765300000|2025-06-12 21:55:00|21899.5|21877.5|21899.8|21877.8|21900.3|21878.3|21899.3|21877.3|0
1749765600000|2025-06-12 22:00:00|21899.3|21877.3|21881|21859|21899.3|21877.3|21876.3|21854.3|0
1749765900000|2025-06-12 22:05:00|21880.9|21858.9|21879.6|21857.6|21883.7|21861.7|21874.3|21852.3|0
1749766200000|2025-06-12 22:10:00|21880.1|21858.1|21884.6|21862.6|21884.6|21862.6|21879.7|21857.7|0
1749766500000|2025-06-12 22:15:00|21884.5|21862.5|21874|21852|21884.6|21862.6|21873.5|21851.5|0
1749766800000|2025-06-12 22:20:00|21874.2|21852.2|21873.3|21851.3|21874.9|21852.9|21870.8|21848.8|0
1749767100000|2025-06-12 22:25:00|21873.4|21851.4|21863|21841|21875.2|21853.2|21861.4|21839.4|0
1749767400000|2025-06-12 22:30:00|21863.2|21841.2|21862.4|21840.4|21864.8|21842.8|21849|21827|0
1749767700000|2025-06-12 22:35:00|21862.1|21840.1|21856.5|21834.5|21864.2|21842.2|21855.5|21833.5|0
1749768000000|2025-06-12 22:40:00|21855.4|21833.4|21866|21844|21867.5|21845.5|21855.4|21833.4|0
1749768300000|2025-06-12 22:45:00|21866.3|21844.3|21875.6|21853.6|21878.5|21856.5|21865.9|21843.9|0
1749768600000|2025-06-12 22:50:00|21875.8|21853.8|21874.3|21852.3|21876.3|21854.3|21873.9|21851.9|0
1749768900000|2025-06-12 22:55:00|21874.2|21852.2|21876.1|21854.1|21880.1|21858.1|21873.9|21851.9|0
1749769200000|2025-06-12 23:00:00|21875.5|21853.5|21870.6|21848.6|21875.5|21853.5|21866.7|21844.7|0
1749769500000|2025-06-12 23:05:00|21870.5|21848.5|21878.7|21856.7|21879.8|21857.8|21869.9|21847.9|0
1749769800000|2025-06-12 23:10:00|21878.2|21856.2|21878.5|21856.5|21879.9|21857.9|21875.5|21853.5|0
1749770100000|2025-06-12 23:15:00|21878.9|21856.9|21873.9|21851.9|21883.3|21861.3|21873.6|21851.6|0
1749770400000|2025-06-12 23:20:00|21875.8|21853.8|21880.9|21858.9|21883.8|21861.8|21874.4|21852.4|0
1749770700000|2025-06-12 23:25:00|21881.1|21859.1|21873.8|21851.8|21881.7|21859.7|21873.7|21851.7|0
1749771000000|2025-06-12 23:30:00|21873.4|21851.4|21868.1|21846.1|21875|21853|21867|21845|0
1749771300000|2025-06-12 23:35:00|21868|21846|21871.5|21849.5|21873.6|21851.6|21866.3|21844.3|0
1749771600000|2025-06-12 23:40:00|21871.7|21849.7|21865|21843|21877.8|21855.8|21853.1|21831.1|0
1749771900000|2025-06-12 23:45:00|21865.6|21843.6|21867.3|21845.3|21870.9|21848.9|21859.1|21837.1|0
1749772200000|2025-06-12 23:50:00|21867.4|21845.4|21860.6|21838.6|21867.6|21845.6|21858.1|21836.1|0
1749772500000|2025-06-12 23:55:00|21861.1|21839.1|21781.1|21759.1|21862.5|21840.5|21780.4|21758.4|0
1749772800000|2025-06-13 00:00:00|21780.4|21758.4|21652.7|21630.7|21784.1|21762.1|21633.5|21611.5|0
1749773100000|2025-06-13 00:05:00|21645.7|21623.7|21654.7|21632.7|21694.5|21672.5|21582.4|21560.4|0
1749773400000|2025-06-13 00:10:00|21656|21634|21698.6|21676.6|21712.3|21690.3|21630.1|21608.1|0
1749773700000|2025-06-13 00:15:00|21700.7|21678.7|21621.7|21599.7|21703.3|21681.3|21605.4|21583.4|0
1749774000000|2025-06-13 00:20:00|21627.5|21605.5|21603.9|21581.9|21636.9|21614.9|21576.6|21554.6|0
1749774300000|2025-06-13 00:25:00|21603.3|21581.3|21595.3|21573.3|21624.4|21602.4|21589.7|21567.7|0
1749774600000|2025-06-13 00:30:00|21592.7|21570.7|21573.8|21551.8|21615.9|21593.9|21550.4|21528.4|0
1749774900000|2025-06-13 00:35:00|21570.5|21548.5|21578.1|21556.1|21597.5|21575.5|21558.3|21536.3|0
1749775200000|2025-06-13 00:40:00|21583.9|21561.9|21588.5|21566.5|21602.4|21580.4|21570.7|21548.7|0
1749775500000|2025-06-13 00:45:00|21590.2|21568.2|21596.7|21574.7|21612.3|21590.3|21587.1|21565.1|0
1749775800000|2025-06-13 00:50:00|21594.1|21572.1|21526.9|21504.9|21595.2|21573.2|21523.2|21501.2|0
1749776100000|2025-06-13 00:55:00|21527|21505|21561.9|21539.9|21567.2|21545.2|21523.1|21501.1|0
1749776400000|2025-06-13 01:00:00|21560.8|21538.8|21527.4|21505.4|21563.7|21541.7|21525|21503|0
1749776700000|2025-06-13 01:05:00|21526.5|21504.5|21535.4|21513.4|21549.4|21527.4|21524.5|21502.5|0
1749777000000|2025-06-13 01:10:00|21534.4|21512.4|21510.4|21488.4|21534.4|21512.4|21486.4|21464.4|0
1749777300000|2025-06-13 01:15:00|21511|21489|21517.9|21495.9|21531.3|21509.3|21507.3|21485.3|0
1749777600000|2025-06-13 01:20:00|21518.6|21496.6|21545.9|21523.9|21556.7|21534.7|21518.6|21496.6|0
1749777900000|2025-06-13 01:25:00|21545|21523|21531.1|21509.1|21560.6|21538.6|21527.1|21505.1|0
1749778200000|2025-06-13 01:30:00|21531.9|21509.9|21533.5|21511.5|21541.2|21519.2|21507.2|21485.2|0
1749778500000|2025-06-13 01:35:00|21532.6|21510.6|21565.3|21543.3|21576.9|21554.9|21529|21507|0
1749778800000|2025-06-13 01:40:00|21566.3|21544.3|21567.9|21545.9|21571|21549|21550.1|21528.1|0
1749779100000|2025-06-13 01:45:00|21570|21548|21576.3|21554.3|21590.6|21568.6|21569.8|21547.8|0
1749779400000|2025-06-13 01:50:00|21576.8|21554.8|21583.1|21561.1|21585.7|21563.7|21568.3|21546.3|0
1749779700000|2025-06-13 01:55:00|21584.1|21562.1|21607.4|21585.4|21613.2|21591.2|21583.6|21561.6|0
1749780000000|2025-06-13 02:00:00|21608.6|21586.6|21570.8|21548.8|21609.5|21587.5|21567.2|21545.2|0
1749780300000|2025-06-13 02:05:00|21571.7|21549.7|21580.2|21558.2|21583.7|21561.7|21563|21541|0
1749780600000|2025-06-13 02:10:00|21580.1|21558.1|21574.3|21552.3|21581.8|21559.8|21572.6|21550.6|0
1749780900000|2025-06-13 02:15:00|21574.2|21552.2|21572.6|21550.6|21584.8|21562.8|21560.7|21538.7|0
1749781200000|2025-06-13 02:20:00|21572.5|21550.5|21548.5|21526.5|21576.7|21554.7|21548.5|21526.5|0
1749781500000|2025-06-13 02:25:00|21550.5|21528.5|21539.8|21517.8|21558.4|21536.4|21534.1|21512.1|0
1749781800000|2025-06-13 02:30:00|21539|21517|21522.9|21500.9|21545.4|21523.4|21517.5|21495.5|0
1749782100000|2025-06-13 02:35:00|21522.7|21500.7|21520|21498|21540.9|21518.9|21508.6|21486.6|0
1749782400000|2025-06-13 02:40:00|21519.2|21497.2|21490.7|21468.7|21520.2|21498.2|21466.8|21444.8|0
1749782700000|2025-06-13 02:45:00|21490.2|21468.2|21517.8|21495.8|21520.7|21498.7|21490.2|21468.2|0
1749783000000|2025-06-13 02:50:00|21517.3|21495.3|21504.9|21482.9|21520|21498|21500.1|21478.1|0
1749783300000|2025-06-13 02:55:00|21503.7|21481.7|21528.1|21506.1|21530.2|21508.2|21502|21480|0
1749783600000|2025-06-13 03:00:00|21528.2|21506.2|21536.2|21514.2|21545.8|21523.8|21521.5|21499.5|0
1749783900000|2025-06-13 03:05:00|21536.1|21514.1|21546.8|21524.8|21553.9|21531.9|21526.4|21504.4|0
1749784200000|2025-06-13 03:10:00|21548.5|21526.5|21553.8|21531.8|21559.1|21537.1|21543.1|21521.1|0
1749784500000|2025-06-13 03:15:00|21553.7|21531.7|21564.2|21542.2|21566.7|21544.7|21545.2|21523.2|0
1749784800000|2025-06-13 03:20:00|21564.6|21542.6|21544.2|21522.2|21564.6|21542.6|21541.7|21519.7|0
1749785100000|2025-06-13 03:25:00|21544|21522|21545.7|21523.7|21553.3|21531.3|21541.2|21519.2|0
1749785400000|2025-06-13 03:30:00|21545.5|21523.5|21560.4|21538.4|21560.4|21538.4|21543.7|21521.7|0
1749785700000|2025-06-13 03:35:00|21559.6|21537.6|21554.2|21532.2|21559.6|21537.6|21543.8|21521.8|0
1749786000000|2025-06-13 03:40:00|21554.4|21532.4|21535.9|21513.9|21560.5|21538.5|21531.4|21509.4|0
1749786300000|2025-06-13 03:45:00|21535.8|21513.8|21553.1|21531.1|21556.6|21534.6|21534.5|21512.5|0
1749786600000|2025-06-13 03:50:00|21553.4|21531.4|21570.1|21548.1|21572.4|21550.4|21553.2|21531.2|0
1749786900000|2025-06-13 03:55:00|21569.9|21547.9|21570.4|21548.4|21579.4|21557.4|21568.2|21546.2|0
1749787200000|2025-06-13 04:00:00|21570.9|21548.9|21553.9|21531.9|21572.4|21550.4|21546.7|21524.7|0
1749787500000|2025-06-13 04:05:00|21553.8|21531.8|21543.1|21521.1|21555.1|21533.1|21539.9|21517.9|0
1749787800000|2025-06-13 04:10:00|21542.3|21520.3|21539.1|21517.1|21545.6|21523.6|21532|21510|0
1749788100000|2025-06-13 04:15:00|21538.7|21516.7|21533.9|21511.9|21539.5|21517.5|21520.9|21498.9|0
1749788400000|2025-06-13 04:20:00|21533.7|21511.7|21522.1|21500.1|21542.2|21520.2|21520.8|21498.8|0
1749788700000|2025-06-13 04:25:00|21526.4|21504.4|21526.9|21504.9|21528.2|21506.2|21519.5|21497.5|0
1749789000000|2025-06-13 04:30:00|21526.6|21504.6|21543.1|21521.1|21548.6|21526.6|21524.6|21502.6|0
1749789300000|2025-06-13 04:35:00|21540.9|21518.9|21532.7|21510.7|21543.1|21521.1|21527.1|21505.1|0
1749789600000|2025-06-13 04:40:00|21532.9|21510.9|21538.2|21516.2|21552.1|21530.1|21530.4|21508.4|0
1749789900000|2025-06-13 04:45:00|21538.3|21516.3|21547.7|21525.7|21549.4|21527.4|21536.6|21514.6|0
1749790200000|2025-06-13 04:50:00|21547.6|21525.6|21549.3|21527.3|21551.6|21529.6|21542|21520|0
1749790500000|2025-06-13 04:55:00|21549.8|21527.8|21540.3|21518.3|21552.1|21530.1|21539|21517|0
1749790800000|2025-06-13 05:00:00|21540.6|21518.6|21530.7|21508.7|21540.6|21518.6|21521.1|21499.1|0
1749791100000|2025-06-13 05:05:00|21530.9|21508.9|21540.1|21518.1|21540.1|21518.1|21529|21507|0
1749791400000|2025-06-13 05:10:00|21541.7|21519.7|21548.9|21526.9|21551.1|21529.1|21534|21512|0
1749791700000|2025-06-13 05:15:00|21549|21527|21546.5|21524.5|21552.2|21530.2|21541.4|21519.4|0
1749792000000|2025-06-13 05:20:00|21547|21525|21548.9|21526.9|21555.2|21533.2|21534.8|21512.8|0
1749792300000|2025-06-13 05:25:00|21548.7|21526.7|21551.7|21529.7|21556.1|21534.1|21543.3|21521.3|0
1749792600000|2025-06-13 05:30:00|21551.2|21529.2|21548.5|21526.5|21553.1|21531.1|21540.8|21518.8|0
1749792900000|2025-06-13 05:35:00|21548.1|21526.1|21550.2|21528.2|21553.8|21531.8|21546.2|21524.2|0
1749793200000|2025-06-13 05:40:00|21549.7|21527.7|21540.3|21518.3|21550.4|21528.4|21532|21510|0
1749793500000|2025-06-13 05:45:00|21540.1|21518.1|21553.6|21531.6|21554.9|21532.9|21536.2|21514.2|0
1749793800000|2025-06-13 05:50:00|21553.5|21531.5|21564.4|21542.4|21565.2|21543.2|21545.2|21523.2|0
1749794100000|2025-06-13 05:55:00|21564.2|21542.2|21566.5|21544.5|21567.6|21545.6|21560|21538|0
1749794400000|2025-06-13 06:00:00|21567.4|21545.4|21596.4|21574.4|21608.1|21586.1|21566.7|21544.7|0
1749794700000|2025-06-13 06:05:00|21597.1|21575.1|21597.6|21575.6|21602.6|21580.6|21590.8|21568.8|0
1749795000000|2025-06-13 06:10:00|21597.7|21575.7|21582.4|21560.4|21597.7|21575.7|21579.6|21557.6|0
1749795300000|2025-06-13 06:15:00|21582.2|21560.2|21575.3|21553.3|21589.7|21567.7|21565.9|21543.9|0
1749795600000|2025-06-13 06:20:00|21574.9|21552.9|21570.5|21548.5|21580.5|21558.5|21566|21544|0
1749795900000|2025-06-13 06:25:00|21570.7|21548.7|21572.2|21550.2|21589.8|21567.8|21564|21542|0
1749796200000|2025-06-13 06:30:00|21572.8|21550.8|21586.1|21564.1|21593.7|21571.7|21572|21550|0
1749796500000|2025-06-13 06:35:00|21585.9|21563.9|21570.7|21548.7|21590|21568|21568.8|21546.8|0
1749796800000|2025-06-13 06:40:00|21570.4|21548.4|21577.6|21555.6|21580.6|21558.6|21562.3|21540.3|0
1749797100000|2025-06-13 06:45:00|21577.5|21555.5|21599.1|21577.1|21599.1|21577.1|21570.1|21548.1|0
1749797400000|2025-06-13 06:50:00|21600.1|21578.1|21599.5|21577.5|21602.6|21580.6|21589.8|21567.8|0
1749797700000|2025-06-13 06:55:00|21599.2|21577.2|21603.2|21581.2|21607.6|21585.6|21584.6|21562.6|0
1749798000000|2025-06-13 07:00:00|21604.8|21582.8|21603.7|21581.7|21622.7|21600.7|21600.3|21578.3|0
1749798300000|2025-06-13 07:05:00|21604.7|21582.7|21616.9|21594.9|21620.4|21598.4|21585.2|21563.2|0
1749798600000|2025-06-13 07:10:00|21617.2|21595.2|21633.6|21611.6|21633.7|21611.7|21611|21589|0
1749798900000|2025-06-13 07:15:00|21632.1|21610.1|21604.8|21582.8|21632.1|21610.1|21603.4|21581.4|0
1749799200000|2025-06-13 07:20:00|21604.6|21582.6|21600.9|21578.9|21612.9|21590.9|21591.6|21569.6|0
1749799500000|2025-06-13 07:25:00|21599.1|21577.1|21611.2|21589.2|21616|21594|21598.8|21576.8|0
1749799800000|2025-06-13 07:30:00|21610|21588|21610.6|21580.6|21621.2|21599.2|21605.4|21579.2|0
1749800100000|2025-06-13 07:35:00|21610.1|21580.1|21631.6|21601.6|21633.7|21603.7|21610.1|21580.1|0
1749800400000|2025-06-13 07:40:00|21631.7|21601.7|21644.6|21614.6|21645.4|21615.4|21629.5|21599.5|0
1749800700000|2025-06-13 07:45:00|21645.1|21615.1|21630.8|21600.8|21648.9|21618.9|21630.8|21600.8|0
1749801000000|2025-06-13 07:50:00|21631|21601|21645.9|21615.9|21652.4|21622.4|21629.5|21599.5|0
1749801300000|2025-06-13 07:55:00|21645.6|21615.6|21638.9|21608.9|21646.7|21616.7|21630.2|21600.2|0
1749801600000|2025-06-13 08:00:00|21639.2|21609.2|21656|21626|21663.6|21633.6|21631.5|21601.5|0
1749801900000|2025-06-13 08:05:00|21654.6|21624.6|21648.9|21618.9|21659.6|21629.6|21637.1|21607.1|0
1749802200000|2025-06-13 08:10:00|21646.9|21616.9|21654.3|21624.3|21661.3|21631.3|21641.7|21611.7|0
1749802500000|2025-06-13 08:15:00|21654.2|21624.2|21643.4|21613.4|21657.3|21627.3|21638.9|21608.9|0
1749802800000|2025-06-13 08:20:00|21644|21614|21631.5|21601.5|21644.7|21614.7|21620.6|21590.6|0
1749803100000|2025-06-13 08:25:00|21631.3|21601.3|21626.6|21596.6|21631.3|21601.3|21606.3|21576.3|0
1749803400000|2025-06-13 08:30:00|21626.7|21596.7|21623.6|21593.6|21630.6|21600.6|21620.1|21590.1|0
1749803700000|2025-06-13 08:35:00|21624.1|21594.1|21615.1|21585.1|21625.4|21595.4|21610.7|21580.7|0
1749804000000|2025-06-13 08:40:00|21614.8|21584.8|21605.3|21575.3|21615.8|21585.8|21601.4|21571.4|0
1749804300000|2025-06-13 08:45:00|21604.8|21574.8|21595.4|21565.4|21607.2|21577.2|21584.3|21554.3|0
1749804600000|2025-06-13 08:50:00|21595.9|21565.9|21613.5|21583.5|21619.3|21589.3|21595.4|21565.4|0
1749804900000|2025-06-13 08:55:00|21613.6|21583.6|21601.1|21571.1|21623.4|21593.4|21599.8|21569.8|0
1749805200000|2025-06-13 09:00:00|21601.8|21571.8|21621.4|21591.4|21631.7|21601.7|21598.8|21568.8|0
1749805500000|2025-06-13 09:05:00|21620.6|21590.6|21624.8|21594.8|21632.3|21602.3|21615|21585|0
1749805800000|2025-06-13 09:10:00|21624.5|21594.5|21606.5|21576.5|21633.9|21603.9|21578.3|21548.3|0
1749806100000|2025-06-13 09:15:00|21605.6|21575.6|21615.8|21585.8|21644.9|21614.9|21596.7|21566.7|0
1749806400000|2025-06-13 09:20:00|21617|21587|21625.1|21595.1|21630.1|21600.1|21602.7|21572.7|0
1749806700000|2025-06-13 09:25:00|21625.2|21595.2|21627.7|21597.7|21636.2|21606.2|21617.1|21587.1|0
1749807000000|2025-06-13 09:30:00|21626.5|21596.5|21615.9|21585.9|21628.6|21598.6|21602|21572|0
1749807300000|2025-06-13 09:35:00|21615|21585|21612.8|21582.8|21622.2|21592.2|21600|21570|0
1749807600000|2025-06-13 09:40:00|21612.6|21582.6|21613|21583|21614.7|21584.7|21602.9|21572.9|0
1749807900000|2025-06-13 09:45:00|21611.4|21581.4|21604.3|21574.3|21613.6|21583.6|21604.1|21574.1|0
1749808200000|2025-06-13 09:50:00|21603.9|21573.9|21618.9|21588.9|21624.2|21594.2|21602.6|21572.6|0
1749808500000|2025-06-13 09:55:00|21619.6|21589.6|21622.6|21592.6|21635.3|21605.3|21613.6|21583.6|0
1749808800000|2025-06-13 10:00:00|21623.1|21593.1|21600.2|21570.2|21629.8|21599.8|21597.6|21567.6|0
1749809100000|2025-06-13 10:05:00|21600.1|21570.1|21601.5|21571.5|21613.1|21583.1|21597.8|21567.8|0
1749809400000|2025-06-13 10:10:00|21604.1|21574.1|21618.7|21588.7|21627.9|21597.9|21604.1|21574.1|0
1749809700000|2025-06-13 10:15:00|21618.4|21588.4|21615.8|21585.8|21623.1|21593.1|21601.9|21571.9|0
1749810000000|2025-06-13 10:20:00|21617.2|21587.2|21605.9|21575.9|21619.1|21589.1|21596.1|21566.1|0
1749810300000|2025-06-13 10:25:00|21608.4|21578.4|21621.6|21591.6|21633.9|21603.9|21604.8|21574.8|0
1749810600000|2025-06-13 10:30:00|21622.1|21592.1|21615.6|21585.6|21622.4|21592.4|21612.6|21582.6|0
1749810900000|2025-06-13 10:35:00|21615.5|21585.5|21618.2|21588.2|21624.3|21594.3|21613.1|21583.1|0
1749811200000|2025-06-13 10:40:00|21617.6|21587.6|21619.6|21589.6|21625.8|21595.8|21613.5|21583.5|0
1749811500000|2025-06-13 10:45:00|21620.6|21590.6|21628.3|21598.3|21636.8|21606.8|21619.2|21589.2|0
1749811800000|2025-06-13 10:50:00|21628.4|21598.4|21637|21607|21642.1|21612.1|21625.6|21595.6|0
1749812100000|2025-06-13 10:55:00|21636.9|21606.9|21653.8|21623.8|21655.8|21625.8|21635.5|21605.5|0
1749812400000|2025-06-13 11:00:00|21652.8|21622.8|21682.6|21652.6|21682.6|21652.6|21650.6|21620.6|0
1749812700000|2025-06-13 11:05:00|21682.5|21652.5|21695.8|21665.8|21702.5|21672.5|21678.1|21648.1|0
1749813000000|2025-06-13 11:10:00|21695.9|21665.9|21664.4|21634.4|21696.5|21666.5|21657.3|21627.3|0
1749813300000|2025-06-13 11:15:00|21664.6|21634.6|21668.1|21638.1|21668.6|21638.6|21651.9|21621.9|0
1749813600000|2025-06-13 11:20:00|21668.2|21638.2|21655.5|21625.5|21670.5|21640.5|21647|21617|0
1749813900000|2025-06-13 11:25:00|21655.7|21625.7|21646.4|21616.4|21656|21626|21643.2|21613.2|0
1749814200000|2025-06-13 11:30:00|21646.1|21616.1|21671.9|21641.9|21672.4|21642.4|21643|21613|0
1749814500000|2025-06-13 11:35:00|21670.9|21640.9|21671.5|21641.5|21686.3|21656.3|21666.3|21636.3|0
1749814800000|2025-06-13 11:40:00|21672.2|21642.2|21686.9|21656.9|21687.2|21657.2|21672.2|21642.2|0
1749815100000|2025-06-13 11:45:00|21687|21657|21683.6|21653.6|21694.2|21664.2|21683.6|21653.6|0
1749815400000|2025-06-13 11:50:00|21683|21653|21684.7|21654.7|21693.3|21663.3|21682.7|21652.7|0
1749815700000|2025-06-13 11:55:00|21684.6|21654.6|21685.8|21655.8|21695.8|21665.8|21683.5|21653.5|0
1749816000000|2025-06-13 12:00:00|21688.6|21658.6|21670.2|21640.2|21691.5|21661.5|21667.6|21637.6|0
1749816300000|2025-06-13 12:05:00|21670.7|21640.7|21674.5|21644.5|21676.9|21646.9|21665.2|21635.2|0
1749816600000|2025-06-13 12:10:00|21674.8|21644.8|21664.3|21634.3|21676.7|21646.7|21664.3|21634.3|0
1749816900000|2025-06-13 12:15:00|21665.2|21635.2|21682.8|21652.8|21685.5|21655.5|21663.9|21633.9|0
1749817200000|2025-06-13 12:20:00|21683.1|21653.1|21695.7|21665.7|21698.9|21668.9|21682.8|21652.8|0
1749817500000|2025-06-13 12:25:00|21695.9|21665.9|21686.5|21656.5|21700|21670|21681.5|21651.5|0
1749817800000|2025-06-13 12:30:00|21687.5|21657.5|21687.9|21657.9|21693|21663|21677.5|21647.5|0
1749818100000|2025-06-13 12:35:00|21687.2|21657.2|21686.8|21656.8|21701.1|21671.1|21684.4|21654.4|0
1749818400000|2025-06-13 12:40:00|21689.1|21659.1|21665.8|21635.8|21691.4|21661.4|21664.3|21634.3|0
1749818700000|2025-06-13 12:45:00|21665.1|21635.1|21658.1|21628.1|21672.8|21642.8|21651.7|21621.7|0
1749819000000|2025-06-13 12:50:00|21658.2|21628.2|21650.1|21620.1|21665.9|21635.9|21643.1|21613.1|0
1749819300000|2025-06-13 12:55:00|21650.7|21620.7|21658.6|21628.6|21664.8|21634.8|21650.3|21620.3|0
1749819600000|2025-06-13 13:00:00|21660.1|21630.1|21654.6|21624.6|21660.3|21630.3|21642.2|21612.2|0
1749819900000|2025-06-13 13:05:00|21652.9|21622.9|21645.5|21615.5|21653.9|21623.9|21645|21615|0
1749820200000|2025-06-13 13:10:00|21645.7|21615.7|21653.2|21623.2|21654.1|21624.1|21633.9|21603.9|0
1749820500000|2025-06-13 13:15:00|21653|21623|21637.2|21607.2|21653|21623|21626.6|21596.6|0
1749820800000|2025-06-13 13:20:00|21635.7|21605.7|21642.6|21612.6|21653.8|21623.8|21628.4|21598.4|0
1749821100000|2025-06-13 13:25:00|21640.3|21610.3|21679.6|21649.6|21680.3|21650.3|21640.3|21610.3|0
1749821400000|2025-06-13 13:30:00|21680.4|21650.4|21761|21731|21776.2|21746.2|21668.3|21638.3|0
1749821700000|2025-06-13 13:35:00|21762|21732|21781.8|21751.8|21788.6|21758.6|21729.6|21699.6|0
1749822000000|2025-06-13 13:40:00|21782|21752|21768.9|21738.9|21783|21753|21749.5|21719.5|0
1749822300000|2025-06-13 13:45:00|21768.1|21738.1|21754.8|21724.8|21768.1|21738.1|21738.6|21708.6|0
1749822600000|2025-06-13 13:50:00|21756.4|21726.4|21737.4|21707.4|21792.4|21762.4|21736.9|21706.9|0
1749822900000|2025-06-13 13:55:00|21737.9|21707.9|21728|21698|21752.8|21722.8|21717.3|21687.3|0
1749823200000|2025-06-13 14:00:00|21730.7|21700.7|21733.3|21703.3|21768.4|21738.4|21721.8|21691.8|0
1749823500000|2025-06-13 14:05:00|21733.7|21703.7|21726.3|21696.3|21750.3|21720.3|21724.3|21694.3|0
1749823800000|2025-06-13 14:10:00|21726.7|21696.7|21698.5|21668.5|21727.5|21697.5|21679.7|21649.7|0
1749824100000|2025-06-13 14:15:00|21697.1|21667.1|21687.6|21657.6|21699.9|21669.9|21681.2|21651.2|0
1749824400000|2025-06-13 14:20:00|21683.8|21653.8|21664.2|21634.2|21685.3|21655.3|21642.6|21612.6|0
1749824700000|2025-06-13 14:25:00|21662.2|21632.2|21627.3|21597.3|21667.7|21637.7|21617.8|21587.8|0
1749825000000|2025-06-13 14:30:00|21629.3|21599.3|21665|21635|21673.5|21643.5|21623.4|21593.4|0
1749825300000|2025-06-13 14:35:00|21666.3|21636.3|21716|21686|21720.5|21690.5|21661.1|21631.1|0
1749825600000|2025-06-13 14:40:00|21716.3|21686.3|21708.3|21678.3|21742.1|21712.1|21708|21678|0
1749825900000|2025-06-13 14:45:00|21709.4|21679.4|21695.5|21665.5|21726.3|21696.3|21686.5|21656.5|0
1749826200000|2025-06-13 14:50:00|21693.7|21663.7|21743.3|21713.3|21751.3|21721.3|21685.4|21655.4|0
1749826500000|2025-06-13 14:55:00|21743.8|21713.8|21742.7|21712.7|21766.1|21736.1|21732.3|21702.3|0
1749826800000|2025-06-13 15:00:00|21745.1|21715.1|21748.4|21718.4|21753.7|21723.7|21736.1|21706.1|0
1749827100000|2025-06-13 15:05:00|21748.3|21718.3|21754.9|21724.9|21764.7|21734.7|21745.8|21715.8|0
1749827400000|2025-06-13 15:10:00|21756.1|21726.1|21762.9|21732.9|21768.6|21738.6|21738.9|21708.9|0
1749827700000|2025-06-13 15:15:00|21764.9|21734.9|21767|21737|21773.6|21743.6|21748.1|21718.1|0
1749828000000|2025-06-13 15:20:00|21768.7|21738.7|21781.8|21751.8|21807.2|21777.2|21763.9|21733.9|0
1749828300000|2025-06-13 15:25:00|21781.3|21751.3|21798.5|21768.5|21798.9|21768.9|21774.3|21744.3|0
1749828600000|2025-06-13 15:30:00|21799.7|21769.7|21800.9|21770.9|21810.4|21780.4|21792.5|21762.5|0
1749828900000|2025-06-13 15:35:00|21803.4|21773.4|21798.3|21768.3|21804.6|21774.6|21785.7|21755.7|0
1749829200000|2025-06-13 15:40:00|21799.1|21769.1|21808.7|21778.7|21815.6|21785.6|21788.1|21758.1|0
1749829500000|2025-06-13 15:45:00|21810.3|21780.3|21825.3|21795.3|21830.3|21800.3|21807.7|21777.7|0
1749829800000|2025-06-13 15:50:00|21825.7|21795.7|21838.8|21808.8|21841.3|21811.3|21823.7|21793.7|0
1749830100000|2025-06-13 15:55:00|21838.6|21808.6|21832.5|21802.5|21838.8|21808.8|21812.7|21782.7|0
1749830400000|2025-06-13 16:00:00|21831.9|21801.9|21818.9|21788.9|21834.9|21804.9|21815.7|21785.7|0
1749830700000|2025-06-13 16:05:00|21820.1|21790.1|21833.2|21803.2|21836.2|21806.2|21815.7|21785.7|0
1749831000000|2025-06-13 16:10:00|21833.9|21803.9|21845.1|21815.1|21852.9|21822.9|21833.9|21803.9|0
1749831300000|2025-06-13 16:15:00|21844.5|21814.5|21844.6|21814.6|21852.6|21822.6|21834.6|21804.6|0
1749831600000|2025-06-13 16:20:00|21845.3|21815.3|21841.9|21811.9|21850.1|21820.1|21830.1|21800.1|0
1749831900000|2025-06-13 16:25:00|21842.2|21812.2|21822.1|21792.1|21847.3|21817.3|21816.1|21786.1|0
1749832200000|2025-06-13 16:30:00|21823|21793|21830.6|21800.6|21834|21804|21817.7|21787.7|0
1749832500000|2025-06-13 16:35:00|21831.9|21801.9|21808.6|21778.6|21835.8|21805.8|21808.6|21778.6|0
1749832800000|2025-06-13 16:40:00|21807.6|21777.6|21812.1|21782.1|21821.5|21791.5|21805.4|21775.4|0
1749833100000|2025-06-13 16:45:00|21812|21782|21802.6|21772.6|21812.3|21782.3|21799.4|21769.4|0
1749833400000|2025-06-13 16:50:00|21804.5|21774.5|21828.9|21798.9|21832.4|21802.4|21802.2|21772.2|0
1749833700000|2025-06-13 16:55:00|21828.3|21798.3|21829.4|21799.4|21845.9|21815.9|21825.2|21795.2|0
1749834000000|2025-06-13 17:00:00|21826|21796|21823.2|21793.2|21833.9|21803.9|21823.1|21793.1|0
1749834300000|2025-06-13 17:05:00|21823.3|21793.3|21805|21775|21824.4|21794.4|21804.5|21774.5|0
1749834600000|2025-06-13 17:10:00|21807.1|21777.1|21792.2|21762.2|21808|21778|21781.1|21751.1|0
1749834900000|2025-06-13 17:15:00|21791.7|21761.7|21776.8|21746.8|21792|21762|21759.5|21729.5|0
1749835200000|2025-06-13 17:20:00|21775.2|21745.2|21799.9|21769.9|21812.5|21782.5|21775.2|21745.2|0
1749835500000|2025-06-13 17:25:00|21801.5|21771.5|21772|21742|21802.1|21772.1|21772|21742|0
1749835800000|2025-06-13 17:30:00|21770.6|21740.6|21774.3|21744.3|21794.6|21764.6|21770.6|21740.6|0
1749836100000|2025-06-13 17:35:00|21773|21743|21769.2|21739.2|21780.9|21750.9|21765.2|21735.2|0
1749836400000|2025-06-13 17:40:00|21768.5|21738.5|21770.5|21740.5|21781.8|21751.8|21750.2|21720.2|0
1749836700000|2025-06-13 17:45:00|21770.3|21740.3|21767|21737|21780|21750|21761.9|21731.9|0
1749837000000|2025-06-13 17:50:00|21765.5|21735.5|21791|21761|21799.1|21769.1|21765.5|21735.5|0
1749837300000|2025-06-13 17:55:00|21791.3|21761.3|21788.3|21758.3|21793.2|21763.2|21781.1|21751.1|0
1749837600000|2025-06-13 18:00:00|21784.2|21754.2|21757.9|21727.9|21802.6|21772.6|21747.7|21717.7|0
1749837900000|2025-06-13 18:05:00|21759.8|21729.8|21743.7|21713.7|21776.2|21746.2|21734.9|21704.9|0
1749838200000|2025-06-13 18:10:00|21745.7|21715.7|21734.9|21704.9|21754|21724|21734.7|21704.7|0
1749838500000|2025-06-13 18:15:00|21735.7|21705.7|21730.8|21700.8|21735.7|21705.7|21702.2|21672.2|0
1749838800000|2025-06-13 18:20:00|21730.9|21700.9|21718.1|21688.1|21736.5|21706.5|21708|21678|0
1749839100000|2025-06-13 18:25:00|21717.4|21687.4|21675.4|21645.4|21722.6|21692.6|21671.1|21641.1|0
1749839400000|2025-06-13 18:30:00|21674.8|21644.8|21650.6|21620.6|21682.2|21652.2|21629.2|21599.2|0
1749839700000|2025-06-13 18:35:00|21649.1|21619.1|21622.1|21592.1|21656.9|21626.9|21610.1|21580.1|0
1749840000000|2025-06-13 18:40:00|21617.9|21587.9|21627.5|21597.5|21643.2|21613.2|21604.6|21574.6|0
1749840300000|2025-06-13 18:45:00|21627.9|21597.9|21625.4|21595.4|21654.8|21624.8|21619.8|21589.8|0
1749840600000|2025-06-13 18:50:00|21623.1|21593.1|21664.4|21634.4|21666.3|21636.3|21620.8|21590.8|0
1749840900000|2025-06-13 18:55:00|21661.9|21631.9|21668.7|21638.7|21678.2|21648.2|21642.7|21612.7|0
1749841200000|2025-06-13 19:00:00|21664.5|21634.5|21650.4|21620.4|21679.4|21649.4|21632.8|21602.8|0
1749841500000|2025-06-13 19:05:00|21650.3|21620.3|21680.1|21650.1|21683.3|21653.3|21643.7|21613.7|0
1749841800000|2025-06-13 19:10:00|21680|21650|21682.2|21652.2|21692.1|21662.1|21660.4|21630.4|0
1749842100000|2025-06-13 19:15:00|21684.5|21654.5|21664.4|21634.4|21689.7|21659.7|21658.5|21628.5|0
1749842400000|2025-06-13 19:20:00|21663.1|21633.1|21637.2|21607.2|21680.3|21650.3|21637.1|21607.1|0
1749842700000|2025-06-13 19:25:00|21636.5|21606.5|21632.6|21602.6|21641.7|21611.7|21621.7|21591.7|0
1749843000000|2025-06-13 19:30:00|21635.6|21605.6|21625.6|21595.6|21655.9|21625.9|21616|21586|0
1749843300000|2025-06-13 19:35:00|21623.4|21593.4|21662.5|21632.5|21674.4|21644.4|21619.8|21589.8|0
1749843600000|2025-06-13 19:40:00|21660.5|21630.5|21629.7|21599.7|21671.6|21641.6|21626.7|21596.7|0
1749843900000|2025-06-13 19:45:00|21627.2|21597.2|21638.8|21608.8|21657.2|21627.2|21605.3|21575.3|0
1749844200000|2025-06-13 19:50:00|21647.8|21617.8|21625.1|21595.1|21655.2|21625.2|21614.2|21584.2|0
1749844500000|2025-06-13 19:55:00|21622.1|21592.1|21650.7|21620.7|21651|21621|21614.6|21584.6|0
1749844800000|2025-06-13 20:00:00|21651.9|21621.9|21654.4|21624.4|21673.6|21643.6|21651.4|21621.4|0
1749845100000|2025-06-13 20:05:00|21655.2|21625.2|21658.5|21628.5|21662.4|21632.4|21643|21613|0
1749845400000|2025-06-13 20:10:00|21661|21631|21678.3|21648.3|21678.8|21648.8|21658.9|21628.9|0
1749845700000|2025-06-13 20:15:00|21678.2|21648.2|21670.7|21640.7|21678.2|21648.2|21661.3|21631.3|0
1749846000000|2025-06-13 20:20:00|21670.2|21640.2|21658.8|21628.8|21671.2|21641.2|21656.1|21626.1|0
1749846300000|2025-06-13 20:25:00|21658.6|21628.6|21651.3|21621.3|21660.6|21630.6|21647.9|21617.9|0
1749846600000|2025-06-13 20:30:00|21652.6|21622.6|21660.2|21630.2|21663.1|21633.1|21651.5|21621.5|0
1749846900000|2025-06-13 20:35:00|21659.2|21629.2|21665.8|21635.8|21675.8|21645.8|21655.7|21625.7|0
1749847200000|2025-06-13 20:40:00|21666|21636|21660.7|21630.7|21666|21636|21654.9|21624.9|0
1749847500000|2025-06-13 20:45:00|21661.3|21631.3|21653|21623|21663.5|21633.5|21651.6|21621.6|0
1749847800000|2025-06-13 20:50:00|21652.6|21622.6|21648.3|21618.3|21655.7|21625.7|21646|21616|0
1749848100000|2025-06-13 20:55:00|21648.1|21618.1|21653.7|21623.7|21654.4|21624.4|21643.8|21613.8|0
1749882000000|2025-06-14 06:20:00|21674.2|21644.2|21674.2|21644.2|21674.2|21644.2|21674.2|21644.2|0
1749882900000|2025-06-14 06:35:00|21654.2|21624.2|21654.2|21624.2|21654.2|21624.2|21654.2|21624.2|0
1749886200000|2025-06-14 07:30:00|21640.2|21610.2|21640.2|21610.2|21640.2|21610.2|21640.2|21610.2|0
1749894000000|2025-06-14 09:40:00|21632.2|21602.2|21632.2|21602.2|21632.2|21602.2|21632.2|21602.2|0
1749908400000|2025-06-14 13:40:00|21623.2|21593.2|21623.2|21593.2|21623.2|21593.2|21623.2|21593.2|0
1749952800000|2025-06-15 02:00:00|21620.2|21590.2|21620.2|21590.2|21620.2|21590.2|21620.2|21590.2|0
1749953700000|2025-06-15 02:15:00|21624.2|21594.2|21624.2|21594.2|21624.2|21594.2|21624.2|21594.2|0
1749957300000|2025-06-15 03:15:00|21634.2|21604.2|21634.2|21604.2|21634.2|21604.2|21634.2|21604.2|0
1749959400000|2025-06-15 03:50:00|21629.2|21599.2|21629.2|21599.2|21629.2|21599.2|21629.2|21599.2|0
1749983700000|2025-06-15 10:35:00|21628.2|21598.2|21628.2|21598.2|21628.2|21598.2|21628.2|21598.2|0
1749986100000|2025-06-15 11:15:00|21629.2|21599.2|21630.2|21600.2|21630.2|21600.2|21629.2|21599.2|0
1749987000000|2025-06-15 11:30:00|21631.2|21601.2|21631.2|21601.2|21631.2|21601.2|21631.2|21601.2|0
1749987300000|2025-06-15 11:35:00|21632.2|21602.2|21632.2|21602.2|21632.2|21602.2|21632.2|21602.2|0
1749987600000|2025-06-15 11:40:00|21633.2|21603.2|21633.2|21603.2|21633.2|21603.2|21633.2|21603.2|0
1749990900000|2025-06-15 12:35:00|21632.2|21602.2|21632.2|21602.2|21632.2|21602.2|21632.2|21602.2|0
1750018800000|2025-06-15 20:20:00|21637.2|21607.2|21637.2|21607.2|21637.2|21607.2|21637.2|21607.2|0
1750019400000|2025-06-15 20:30:00|21639.2|21609.2|21639.2|21609.2|21639.2|21609.2|21639.2|21609.2|0
1750020300000|2025-06-15 20:45:00|21636.2|21606.2|21636.2|21606.2|21636.2|21606.2|21636.2|21606.2|0
1750020600000|2025-06-15 20:50:00|21634.2|21604.2|21634.2|21604.2|21634.2|21604.2|21634.2|21604.2|0
1750022700000|2025-06-15 21:25:00|21631.2|21601.2|21624.2|21594.2|21631.2|21601.2|21624.2|21594.2|0
1750023300000|2025-06-15 21:35:00|21619.2|21589.2|21614.2|21584.2|21619.2|21589.2|21614.2|21584.2|0
1750024800000|2025-06-15 22:00:00|21654.9|21624.9|21602|21572|21654.9|21624.9|21540.2|21510.2|0
1750025100000|2025-06-15 22:05:00|21601.9|21571.9|21571.9|21541.9|21622.5|21592.5|21571.8|21541.8|0
1750025400000|2025-06-15 22:10:00|21570.2|21540.2|21606.1|21576.1|21609.2|21579.2|21552.1|21522.1|0
1750025700000|2025-06-15 22:15:00|21607.5|21577.5|21612.1|21582.1|21622.1|21592.1|21595.7|21565.7|0
1750026000000|2025-06-15 22:20:00|21612|21582|21633.1|21603.1|21642|21612|21600.8|21570.8|0
1750026300000|2025-06-15 22:25:00|21633.3|21603.3|21634.4|21604.4|21646.9|21616.9|21626.5|21596.5|0
1750026600000|2025-06-15 22:30:00|21634.5|21604.5|21654.5|21624.5|21654.5|21624.5|21634.5|21604.5|0
1750026900000|2025-06-15 22:35:00|21649.2|21619.2|21635.1|21605.1|21654.7|21624.7|21631.7|21601.7|0
1750027200000|2025-06-15 22:40:00|21637.2|21607.2|21677.6|21647.6|21691.2|21661.2|21625.4|21595.4|0
1750027500000|2025-06-15 22:45:00|21677|21647|21673.4|21643.4|21679.2|21649.2|21665.6|21635.6|0
1750027800000|2025-06-15 22:50:00|21671.6|21641.6|21653.4|21623.4|21672.3|21642.3|21647.4|21617.4|0
1750028100000|2025-06-15 22:55:00|21653.7|21623.7|21650.2|21620.2|21659.1|21629.1|21646.3|21616.3|0
1750028400000|2025-06-15 23:00:00|21650.3|21620.3|21635.1|21605.1|21654.1|21624.1|21633.5|21603.5|0
1750028700000|2025-06-15 23:05:00|21633.8|21603.8|21665.8|21635.8|21674|21644|21633.8|21603.8|0
1750029000000|2025-06-15 23:10:00|21667.3|21637.3|21627.9|21597.9|21668.9|21638.9|21616.7|21586.7|0
1750029300000|2025-06-15 23:15:00|21628|21598|21657.2|21627.2|21662.2|21632.2|21614|21584|0
1750029600000|2025-06-15 23:20:00|21657.6|21627.6|21628.2|21598.2|21657.6|21627.6|21618.8|21588.8|0
1750029900000|2025-06-15 23:25:00|21628.9|21598.9|21634.3|21604.3|21640.9|21610.9|21628.7|21598.7|0
1750030200000|2025-06-15 23:30:00|21634.2|21604.2|21654.5|21624.5|21655.1|21625.1|21627.3|21597.3|0
1750030500000|2025-06-15 23:35:00|21654.2|21624.2|21669.7|21639.7|21683.4|21653.4|21654|21624|0
1750030800000|2025-06-15 23:40:00|21669.6|21639.6|21687.4|21657.4|21701.6|21671.6|21667.3|21637.3|0
1750031100000|2025-06-15 23:45:00|21689.2|21659.2|21686|21656|21690.2|21660.2|21680.4|21650.4|0
1750031400000|2025-06-15 23:50:00|21686.1|21656.1|21692.6|21662.6|21700.2|21670.2|21685.1|21655.1|0
1750031700000|2025-06-15 23:55:00|21693|21663|21689.7|21659.7|21697.3|21667.3|21684.9|21654.9|0
1750032000000|2025-06-16 00:00:00|21688.2|21658.2|21700.2|21670.2|21701.9|21671.9|21686.8|21656.8|0
1750032300000|2025-06-16 00:05:00|21700|21670|21703.1|21673.1|21703.5|21673.5|21685.2|21655.2|0
1750032600000|2025-06-16 00:10:00|21703.2|21673.2|21702.6|21672.6|21706.7|21676.7|21691.9|21661.9|0
1750032900000|2025-06-16 00:15:00|21702.8|21672.8|21670.5|21640.5|21703.5|21673.5|21668.3|21638.3|0
1750033200000|2025-06-16 00:20:00|21671.9|21641.9|21692.8|21662.8|21699.4|21669.4|21668.1|21638.1|0
1750033500000|2025-06-16 00:25:00|21691.7|21661.7|21680.2|21650.2|21705|21675|21680.1|21650.1|0
1750033800000|2025-06-16 00:30:00|21680.3|21650.3|21697.7|21667.7|21699.9|21669.9|21663.4|21633.4|0
1750034100000|2025-06-16 00:35:00|21697.2|21667.2|21683.7|21653.7|21697.3|21667.3|21682.2|21652.2|0
1750034400000|2025-06-16 00:40:00|21683.9|21653.9|21698.8|21668.8|21701.6|21671.6|21683.7|21653.7|0
1750034700000|2025-06-16 00:45:00|21698.2|21668.2|21686.2|21656.2|21700|21670|21686.1|21656.1|0
1750035000000|2025-06-16 00:50:00|21686.6|21656.6|21683|21653|21698.5|21668.5|21681.4|21651.4|0
1750035300000|2025-06-16 00:55:00|21682.7|21652.7|21697|21667|21698.2|21668.2|21681.4|21651.4|0
1750035600000|2025-06-16 01:00:00|21696.8|21666.8|21698.6|21668.6|21702.3|21672.3|21694.4|21664.4|0
1750035900000|2025-06-16 01:05:00|21699.7|21669.7|21693.9|21663.9|21701.3|21671.3|21682.7|21652.7|0
1750036200000|2025-06-16 01:10:00|21695.5|21665.5|21683.4|21653.4|21700|21670|21683.3|21653.3|0
1750036500000|2025-06-16 01:15:00|21685.1|21655.1|21682.6|21652.6|21689.7|21659.7|21680.2|21650.2|0
1750036800000|2025-06-16 01:20:00|21680.5|21650.5|21682.5|21652.5|21688.9|21658.9|21668.8|21638.8|0
1750037100000|2025-06-16 01:25:00|21683|21653|21675.8|21645.8|21683|21653|21674.6|21644.6|0
1750037400000|2025-06-16 01:30:00|21677.3|21647.3|21692.8|21662.8|21697.3|21667.3|21675|21645|0
1750037700000|2025-06-16 01:35:00|21692.2|21662.2|21686.6|21656.6|21694.2|21664.2|21685.7|21655.7|0
1750038000000|2025-06-16 01:40:00|21686.5|21656.5|21687.4|21657.4|21689.2|21659.2|21683.4|21653.4|0
1750038300000|2025-06-16 01:45:00|21688.2|21658.2|21686.2|21656.2|21690|21660|21684.1|21654.1|0
1750038600000|2025-06-16 01:50:00|21686.7|21656.7|21683.5|21653.5|21689.9|21659.9|21681.6|21651.6|0
1750038900000|2025-06-16 01:55:00|21683.7|21653.7|21687.8|21657.8|21696.9|21666.9|21683.4|21653.4|0
1750039200000|2025-06-16 02:00:00|21688.4|21658.4|21686.3|21656.3|21693.3|21663.3|21685.6|21655.6|0
1750039500000|2025-06-16 02:05:00|21685.1|21655.1|21696|21666|21697.4|21667.4|21684.5|21654.5|0
1750039800000|2025-06-16 02:10:00|21696.2|21666.2|21698.8|21668.8|21698.8|21668.8|21688.2|21658.2|0
1750040100000|2025-06-16 02:15:00|21700|21670|21713.9|21683.9|21721.3|21691.3|21699.7|21669.7|0
1750040400000|2025-06-16 02:20:00|21713.4|21683.4|21706.2|21676.2|21713.4|21683.4|21705.9|21675.9|0
1750040700000|2025-06-16 02:25:00|21706.1|21676.1|21701.1|21671.1|21708.9|21678.9|21701|21671|0
1750041000000|2025-06-16 02:30:00|21702|21672|21705.1|21675.1|21706.9|21676.9|21699.7|21669.7|0
1750041300000|2025-06-16 02:35:00|21704.8|21674.8|21709.8|21679.8|21710.5|21680.5|21704.2|21674.2|0
1750041600000|2025-06-16 02:40:00|21710.1|21680.1|21711.9|21681.9|21711.9|21681.9|21706.9|21676.9|0
1750041900000|2025-06-16 02:45:00|21711.5|21681.5|21710|21680|21713.6|21683.6|21708|21678|0
1750042200000|2025-06-16 02:50:00|21709.9|21679.9|21704.1|21674.1|21712.7|21682.7|21702.9|21672.9|0
1750042500000|2025-06-16 02:55:00|21703.6|21673.6|21706|21676|21708.9|21678.9|21702.9|21672.9|0
1750042800000|2025-06-16 03:00:00|21707.3|21677.3|21705.7|21675.7|21710.4|21680.4|21703.9|21673.9|0
1750043100000|2025-06-16 03:05:00|21705.1|21675.1|21706.7|21676.7|21707.7|21677.7|21702.5|21672.5|0
1750043400000|2025-06-16 03:10:00|21706.6|21676.6|21707.4|21677.4|21707.9|21677.9|21705.7|21675.7|0
1750043700000|2025-06-16 03:15:00|21707.2|21677.2|21703.4|21673.4|21709.9|21679.9|21701.6|21671.6|0
1750044000000|2025-06-16 03:20:00|21703.2|21673.2|21705.5|21675.5|21706.9|21676.9|21702.1|21672.1|0
1750044300000|2025-06-16 03:25:00|21705.4|21675.4|21696.1|21666.1|21708.9|21678.9|21695.7|21665.7|0
1750044600000|2025-06-16 03:30:00|21696|21666|21691.4|21661.4|21697.3|21667.3|21686.4|21656.4|0
1750044900000|2025-06-16 03:35:00|21692.2|21662.2|21682.2|21652.2|21692.4|21662.4|21682.1|21652.1|0
1750045200000|2025-06-16 03:40:00|21681.7|21651.7|21685.7|21655.7|21689.3|21659.3|21681.6|21651.6|0
1750045500000|2025-06-16 03:45:00|21686.1|21656.1|21686.6|21656.6|21687.9|21657.9|21681.7|21651.7|0
1750045800000|2025-06-16 03:50:00|21686.7|21656.7|21691.2|21661.2|21693.8|21663.8|21686.2|21656.2|0
1750046100000|2025-06-16 03:55:00|21691.1|21661.1|21694.1|21664.1|21695.5|21665.5|21690|21660|0
1750046400000|2025-06-16 04:00:00|21694.3|21664.3|21697|21667|21697.1|21667.1|21690.8|21660.8|0
1750046700000|2025-06-16 04:05:00|21696.5|21666.5|21696.8|21666.8|21698.9|21668.9|21696|21666|0
1750047000000|2025-06-16 04:10:00|21697|21667|21699.9|21669.9|21704.9|21674.9|21697|21667|0
1750047300000|2025-06-16 04:15:00|21699.7|21669.7|21694.6|21664.6|21700.3|21670.3|21688.5|21658.5|0
1750047600000|2025-06-16 04:20:00|21695.3|21665.3|21689.2|21659.2|21702.1|21672.1|21684.8|21654.8|0
1750047900000|2025-06-16 04:25:00|21688.2|21658.2|21690|21660|21694.2|21664.2|21687.7|21657.7|0
1750048200000|2025-06-16 04:30:00|21690.7|21660.7|21672.6|21642.6|21692.1|21662.1|21672.6|21642.6|0
1750048500000|2025-06-16 04:35:00|21672.8|21642.8|21683.2|21653.2|21683.6|21653.6|21672.8|21642.8|0
1750048800000|2025-06-16 04:40:00|21683.8|21653.8|21675.9|21645.9|21685.3|21655.3|21674.8|21644.8|0
1750049100000|2025-06-16 04:45:00|21675.1|21645.1|21677.1|21647.1|21679.9|21649.9|21673.6|21643.6|0
1750049400000|2025-06-16 04:50:00|21677.3|21647.3|21678.4|21648.4|21681.9|21651.9|21677.2|21647.2|0
1750049700000|2025-06-16 04:55:00|21678.5|21648.5|21684.8|21654.8|21685.5|21655.5|21678.2|21648.2|0
1750050000000|2025-06-16 05:00:00|21684.9|21654.9|21691.2|21661.2|21693.7|21663.7|21683.9|21653.9|0
1750050300000|2025-06-16 05:05:00|21691.4|21661.4|21695.4|21665.4|21697.9|21667.9|21685.1|21655.1|0
1750050600000|2025-06-16 05:10:00|21695.3|21665.3|21697|21667|21697|21667|21692.5|21662.5|0
1750050900000|2025-06-16 05:15:00|21696.9|21666.9|21708.5|21678.5|21711.2|21681.2|21695.7|21665.7|0
1750051200000|2025-06-16 05:20:00|21708.7|21678.7|21719.3|21689.3|21720.6|21690.6|21708.4|21678.4|0
1750051500000|2025-06-16 05:25:00|21719.4|21689.4|21725.5|21695.5|21729|21699|21717.7|21687.7|0
1750051800000|2025-06-16 05:30:00|21726.1|21696.1|21727.9|21697.9|21735.6|21705.6|21720.8|21690.8|0
1750052100000|2025-06-16 05:35:00|21727.7|21697.7|21735.3|21705.3|21741.5|21711.5|21726.5|21696.5|0
1750052400000|2025-06-16 05:40:00|21736.5|21706.5|21730.2|21700.2|21740.9|21710.9|21722.9|21692.9|0
1750052700000|2025-06-16 05:45:00|21731|21701|21723.9|21693.9|21731|21701|21712.9|21682.9|0
1750053000000|2025-06-16 05:50:00|21723.8|21693.8|21720.8|21690.8|21724.6|21694.6|21715.6|21685.6|0
1750053300000|2025-06-16 05:55:00|21721.3|21691.3|21718.7|21688.7|21726.2|21696.2|21718.7|21688.7|0
1750053600000|2025-06-16 06:00:00|21718.3|21688.3|21711.3|21681.3|21723.8|21693.8|21708.1|21678.1|0
1750053900000|2025-06-16 06:05:00|21711.2|21681.2|21735.2|21705.2|21737.9|21707.9|21709|21679|0
1750054200000|2025-06-16 06:10:00|21735.4|21705.4|21738.2|21708.2|21743.9|21713.9|21729.1|21699.1|0
1750054500000|2025-06-16 06:15:00|21737.3|21707.3|21734.3|21704.3|21739.3|21709.3|21731.1|21701.1|0
1750054800000|2025-06-16 06:20:00|21734.4|21704.4|21734.8|21704.8|21746.8|21716.8|21734.4|21704.4|0
1750055100000|2025-06-16 06:25:00|21734.3|21704.3|21742.5|21712.5|21749.2|21719.2|21734.3|21704.3|0
1750055400000|2025-06-16 06:30:00|21741.8|21711.8|21734.1|21704.1|21744.7|21714.7|21730|21700|0
1750055700000|2025-06-16 06:35:00|21735.9|21705.9|21746.3|21716.3|21746.6|21716.6|21735.9|21705.9|0
1750056000000|2025-06-16 06:40:00|21746.2|21716.2|21742.6|21712.6|21759.4|21729.4|21734|21704|0
1750056300000|2025-06-16 06:45:00|21743.3|21713.3|21739.8|21709.8|21748.4|21718.4|21739.4|21709.4|0
1750056600000|2025-06-16 06:50:00|21740|21710|21752.9|21722.9|21753.9|21723.9|21737.6|21707.6|0
1750056900000|2025-06-16 06:55:00|21753.4|21723.4|21746.9|21716.9|21754|21724|21743.9|21713.9|0
1750057200000|2025-06-16 07:00:00|21747.2|21717.2|21760.1|21730.1|21766.4|21736.4|21743.6|21713.6|0
1750057500000|2025-06-16 07:05:00|21760.3|21730.3|21761|21731|21770.8|21740.8|21755.8|21725.8|0
1750057800000|2025-06-16 07:10:00|21763.3|21733.3|21775.8|21745.8|21776.5|21746.5|21756.4|21726.4|0
1750058100000|2025-06-16 07:15:00|21774.8|21744.8|21763.1|21733.1|21781.7|21751.7|21763.1|21733.1|0
1750058400000|2025-06-16 07:20:00|21762.3|21732.3|21759.6|21729.6|21765.4|21735.4|21751.4|21721.4|0
1750058700000|2025-06-16 07:25:00|21758.2|21728.2|21764.4|21734.4|21765.8|21735.8|21749.7|21719.7|0
1750059000000|2025-06-16 07:30:00|21765.4|21735.4|21776.8|21746.8|21780.8|21750.8|21764.7|21734.7|0
1750059300000|2025-06-16 07:35:00|21775.9|21745.9|21775.5|21745.5|21777.3|21747.3|21767.1|21737.1|0
1750059600000|2025-06-16 07:40:00|21776.4|21746.4|21771.8|21741.8|21783.2|21753.2|21767.3|21737.3|0
1750059900000|2025-06-16 07:45:00|21770.6|21740.6|21772.5|21742.5|21776.3|21746.3|21765.8|21735.8|0
1750060200000|2025-06-16 07:50:00|21774.3|21744.3|21779.7|21749.7|21789.6|21759.6|21771.4|21741.4|0
1750060500000|2025-06-16 07:55:00|21780|21750|21784.8|21754.8|21789|21759|21777.4|21747.4|0
1750060800000|2025-06-16 08:00:00|21784.2|21754.2|21756.5|21726.5|21784.4|21754.4|21753.4|21723.4|0
1750061100000|2025-06-16 08:05:00|21756.4|21726.4|21778.2|21748.2|21779.4|21749.4|21754.7|21724.7|0
1750061400000|2025-06-16 08:10:00|21778.8|21748.8|21766.5|21736.5|21779|21749|21766.5|21736.5|0
1750061700000|2025-06-16 08:15:00|21766.8|21736.8|21759.4|21729.4|21771.7|21741.7|21759.4|21729.4|0
1750062000000|2025-06-16 08:20:00|21759.7|21729.7|21770.2|21740.2|21771.9|21741.9|21756|21726|0
1750062300000|2025-06-16 08:25:00|21769.7|21739.7|21777|21747|21779.2|21749.2|21765.3|21735.3|0
1750062600000|2025-06-16 08:30:00|21776.6|21746.6|21779.2|21749.2|21785|21755|21772.3|21742.3|0
1750062900000|2025-06-16 08:35:00|21779|21749|21778|21748|21793.2|21763.2|21768.4|21738.4|0
1750063200000|2025-06-16 08:40:00|21777.9|21747.9|21787|21757|21789|21759|21772.2|21742.2|0
1750063500000|2025-06-16 08:45:00|21787.4|21757.4|21785.8|21755.8|21788.1|21758.1|21781.9|21751.9|0
1750063800000|2025-06-16 08:50:00|21786|21756|21785.5|21755.5|21789|21759|21782.8|21752.8|0
1750064100000|2025-06-16 08:55:00|21784.7|21754.7|21782.3|21752.3|21787.1|21757.1|21779.3|21749.3|0
1750064400000|2025-06-16 09:00:00|21782.1|21752.1|21770.5|21740.5|21788.4|21758.4|21767.5|21737.5|0
1750064700000|2025-06-16 09:05:00|21771.7|21741.7|21766.9|21736.9|21779.9|21749.9|21764.7|21734.7|0
1750065000000|2025-06-16 09:10:00|21767.1|21737.1|21749.7|21719.7|21771|21741|21746.6|21716.6|0
1750065300000|2025-06-16 09:15:00|21749.6|21719.6|21756.9|21726.9|21759.5|21729.5|21742.8|21712.8|0
1750065600000|2025-06-16 09:20:00|21757.1|21727.1|21759.8|21729.8|21761.9|21731.9|21753.4|21723.4|0
1750065900000|2025-06-16 09:25:00|21759.6|21729.6|21753.4|21723.4|21767.4|21737.4|21753|21723|0
1750066200000|2025-06-16 09:30:00|21753.6|21723.6|21751.6|21721.6|21756.7|21726.7|21745.5|21715.5|0
1750066500000|2025-06-16 09:35:00|21751.5|21721.5|21744|21714|21753|21723|21734.1|21704.1|0
1750066800000|2025-06-16 09:40:00|21743.7|21713.7|21746.1|21716.1|21749.7|21719.7|21741.1|21711.1|0
1750067100000|2025-06-16 09:45:00|21744.7|21714.7|21741.8|21711.8|21751.4|21721.4|21736.8|21706.8|0
1750067400000|2025-06-16 09:50:00|21741.7|21711.7|21750.2|21720.2|21751.9|21721.9|21741.7|21711.7|0
1750067700000|2025-06-16 09:55:00|21750.7|21720.7|21750.4|21720.4|21758.5|21728.5|21747.8|21717.8|0
1750068000000|2025-06-16 10:00:00|21750.1|21720.1|21744.2|21714.2|21750.2|21720.2|21742.8|21712.8|0
1750068300000|2025-06-16 10:05:00|21744.9|21714.9|21748.8|21718.8|21755.3|21725.3|21744.9|21714.9|0
1750068600000|2025-06-16 10:10:00|21749.7|21719.7|21758.7|21728.7|21760.5|21730.5|21749.7|21719.7|0
1750068900000|2025-06-16 10:15:00|21758.1|21728.1|21762.8|21732.8|21764.5|21734.5|21755.9|21725.9|0
1750069200000|2025-06-16 10:20:00|21762.9|21732.9|21763|21733|21765.7|21735.7|21760.4|21730.4|0
1750069500000|2025-06-16 10:25:00|21763.1|21733.1|21760.8|21730.8|21763.3|21733.3|21757.6|21727.6|0
1750069800000|2025-06-16 10:30:00|21760.6|21730.6|21765.4|21735.4|21765.7|21735.7|21760.3|21730.3|0
1750070100000|2025-06-16 10:35:00|21765.5|21735.5|21762.1|21732.1|21766.1|21736.1|21759.9|21729.9|0
1750070400000|2025-06-16 10:40:00|21761.9|21731.9|21750.4|21720.4|21762.1|21732.1|21745.3|21715.3|0
1750070700000|2025-06-16 10:45:00|21751.8|21721.8|21765.7|21735.7|21769.8|21739.8|21751|21721|0
1750071000000|2025-06-16 10:50:00|21764.5|21734.5|21773.4|21743.4|21776|21746|21764|21734|0
1750071300000|2025-06-16 10:55:00|21774|21744|21783.1|21753.1|21783.9|21753.9|21770.7|21740.7|0
1750071600000|2025-06-16 11:00:00|21778.4|21748.4|21769|21739|21780.8|21750.8|21760|21730|0
1750071900000|2025-06-16 11:05:00|21768|21738|21761.6|21731.6|21771.8|21741.8|21757.9|21727.9|0
1750072200000|2025-06-16 11:10:00|21761.7|21731.7|21758.9|21728.9|21764|21734|21752.9|21722.9|0
1750072500000|2025-06-16 11:15:00|21761.2|21731.2|21766.2|21736.2|21772.4|21742.4|21760.7|21730.7|0
1750072800000|2025-06-16 11:20:00|21767.1|21737.1|21768.5|21738.5|21773.5|21743.5|21764.2|21734.2|0
1750073100000|2025-06-16 11:25:00|21767.4|21737.4|21770.5|21740.5|21774.2|21744.2|21766.5|21736.5|0
1750073400000|2025-06-16 11:30:00|21770.7|21740.7|21777.7|21747.7|21781.3|21751.3|21769.7|21739.7|0
1750073700000|2025-06-16 11:35:00|21777.9|21747.9|21795|21765|21800.3|21770.3|21777.9|21747.9|0
1750074000000|2025-06-16 11:40:00|21795.3|21765.3|21794.4|21764.4|21796.7|21766.7|21788.5|21758.5|0
1750074300000|2025-06-16 11:45:00|21795.9|21765.9|21803|21773|21808.5|21778.5|21795.9|21765.9|0
1750074600000|2025-06-16 11:50:00|21803.5|21773.5|21808.1|21778.1|21811.4|21781.4|21800.9|21770.9|0
1750074900000|2025-06-16 11:55:00|21808.5|21778.5|21811.2|21781.2|21812.7|21782.7|21800.1|21770.1|0
1750075200000|2025-06-16 12:00:00|21814.2|21784.2|21807.7|21777.7|21815|21785|21802.7|21772.7|0
1750075500000|2025-06-16 12:05:00|21807.6|21777.6|21824.8|21794.8|21825.7|21795.7|21804.4|21774.4|0
1750075800000|2025-06-16 12:10:00|21826.1|21796.1|21819.4|21789.4|21826.6|21796.6|21818.5|21788.5|0
1750076100000|2025-06-16 12:15:00|21819.5|21789.5|21825.8|21795.8|21829.1|21799.1|21819.1|21789.1|0
1750076400000|2025-06-16 12:20:00|21827.5|21797.5|21840.4|21810.4|21843.5|21813.5|21822.7|21792.7|0
1750076700000|2025-06-16 12:25:00|21840.1|21810.1|21830.9|21800.9|21843.6|21813.6|21830.1|21800.1|0
1750077000000|2025-06-16 12:30:00|21831.9|21801.9|21820|21790|21840.2|21810.2|21815.9|21785.9|0
1750077300000|2025-06-16 12:35:00|21824.5|21794.5|21824|21794|21825.9|21795.9|21814.8|21784.8|0
1750077600000|2025-06-16 12:40:00|21824.6|21794.6|21823.3|21793.3|21832.5|21802.5|21820.3|21790.3|0
1750077900000|2025-06-16 12:45:00|21823.2|21793.2|21824.2|21794.2|21829.1|21799.1|21821.9|21791.9|0
1750078200000|2025-06-16 12:50:00|21823.2|21793.2|21819.5|21789.5|21823.9|21793.9|21817.7|21787.7|0
1750078500000|2025-06-16 12:55:00|21819.7|21789.7|21817.9|21787.9|21825.3|21795.3|21816.5|21786.5|0
1750078800000|2025-06-16 13:00:00|21820.4|21790.4|21825.2|21795.2|21829.5|21799.5|21818.4|21788.4|0
1750079100000|2025-06-16 13:05:00|21825.7|21795.7|21825.9|21795.9|21828.5|21798.5|21812.8|21782.8|0
1750079400000|2025-06-16 13:10:00|21826.9|21796.9|21822.5|21792.5|21826.9|21796.9|21819.8|21789.8|0
1750079700000|2025-06-16 13:15:00|21822.8|21792.8|21814.4|21784.4|21822.8|21792.8|21812.8|21782.8|0
1750080000000|2025-06-16 13:20:00|21814.5|21784.5|21815.7|21785.7|21822.8|21792.8|21814|21784|0
1750080300000|2025-06-16 13:25:00|21815.2|21785.2|21795.4|21765.4|21818.9|21788.9|21792.1|21762.1|0
1750080600000|2025-06-16 13:30:00|21794.9|21764.9|21850.1|21820.1|21877.5|21847.5|21794.9|21764.9|0
1750080900000|2025-06-16 13:35:00|21851.1|21821.1|21867.4|21837.4|21873.5|21843.5|21831.2|21801.2|0
1750081200000|2025-06-16 13:40:00|21870.1|21840.1|21863|21833|21873.6|21843.6|21851.1|21821.1|0
1750081500000|2025-06-16 13:45:00|21864.7|21834.7|21883.6|21853.6|21888.8|21858.8|21843.9|21813.9|0
1750081800000|2025-06-16 13:50:00|21888|21858|21908|21878|21925.6|21895.6|21876.7|21846.7|0
1750082100000|2025-06-16 13:55:00|21909.5|21879.5|21930.7|21900.7|21946.1|21916.1|21906.3|21876.3|0
1750082400000|2025-06-16 14:00:00|21934.7|21904.7|21948.2|21918.2|21957|21927|21934.7|21904.7|0
1750082700000|2025-06-16 14:05:00|21951.9|21921.9|21926.9|21896.9|21954.7|21924.7|21925.1|21895.1|0
1750083000000|2025-06-16 14:10:00|21925.2|21895.2|21960.6|21930.6|21964.4|21934.4|21925.2|21895.2|0
1750083300000|2025-06-16 14:15:00|21962|21932|21965.9|21935.9|21969.1|21939.1|21951.8|21921.8|0
1750083600000|2025-06-16 14:20:00|21967.6|21937.6|21962.4|21932.4|21970.7|21940.7|21953.1|21923.1|0
1750083900000|2025-06-16 14:25:00|21963.4|21933.4|21974.2|21944.2|21977.5|21947.5|21955.6|21925.6|0
1750084200000|2025-06-16 14:30:00|21973.8|21943.8|21977.7|21947.7|21979.2|21949.2|21970.6|21940.6|0
1750084500000|2025-06-16 14:35:00|21978|21948|21968.6|21938.6|21980.6|21950.6|21957.5|21927.5|0
1750084800000|2025-06-16 14:40:00|21971.4|21941.4|21975|21945|21977.2|21947.2|21956.6|21926.6|0
1750085100000|2025-06-16 14:45:00|21975.3|21945.3|21966.2|21936.2|21980.3|21950.3|21964.4|21934.4|0
1750085400000|2025-06-16 14:50:00|21963.9|21933.9|21957.7|21927.7|21969.8|21939.8|21955.1|21925.1|0
1750085700000|2025-06-16 14:55:00|21957.2|21927.2|21957.9|21927.9|21962.3|21932.3|21947|21917|0
1750086000000|2025-06-16 15:00:00|21958.2|21928.2|21964.4|21934.4|21973.4|21943.4|21953.4|21923.4|0
1750086300000|2025-06-16 15:05:00|21965.8|21935.8|21967.3|21937.3|21971.3|21941.3|21952.6|21922.6|0
1750086600000|2025-06-16 15:10:00|21970.2|21940.2|21977.7|21947.7|21979.4|21949.4|21967.2|21937.2|0
1750086900000|2025-06-16 15:15:00|21979.5|21949.5|21991|21961|21995.5|21965.5|21975.2|21945.2|0
1750087200000|2025-06-16 15:20:00|21989.5|21959.5|21995.3|21965.3|21995.9|21965.9|21982.3|21952.3|0
1750087500000|2025-06-16 15:25:00|21995.1|21965.1|21964.6|21934.6|21996.6|21966.6|21959.1|21929.1|0
1750087800000|2025-06-16 15:30:00|21962.7|21932.7|21969.8|21939.8|21977.4|21947.4|21959.6|21929.6|0
1750088100000|2025-06-16 15:35:00|21968.2|21938.2|21967.6|21937.6|21976.9|21946.9|21959.3|21929.3|0
1750088400000|2025-06-16 15:40:00|21967.2|21937.2|21966.5|21936.5|21974.9|21944.9|21964.1|21934.1|0
1750088700000|2025-06-16 15:45:00|21966.2|21936.2|21973.8|21943.8|21979.2|21949.2|21965.1|21935.1|0
1750089000000|2025-06-16 15:50:00|21973.7|21943.7|21949.3|21919.3|21974.2|21944.2|21948|21918|0
1750089300000|2025-06-16 15:55:00|21948.7|21918.7|21944.8|21914.8|21953.9|21923.9|21932.3|21902.3|0
1750089600000|2025-06-16 16:00:00|21945.8|21915.8|21945|21915|21959.1|21929.1|21934.3|21904.3|0
1750089900000|2025-06-16 16:05:00|21946.8|21916.8|21947.2|21917.2|21949.2|21919.2|21932.8|21902.8|0
1750090200000|2025-06-16 16:10:00|21949.5|21919.5|21960.6|21930.6|21963.8|21933.8|21944.2|21914.2|0
1750090500000|2025-06-16 16:15:00|21959|21929|21961.7|21931.7|21970.8|21940.8|21955|21925|0
1750090800000|2025-06-16 16:20:00|21958.9|21928.9|21950.3|21920.3|21967.7|21937.7|21946.1|21916.1|0
1750091100000|2025-06-16 16:25:00|21949.7|21919.7|21943.6|21913.6|21952.7|21922.7|21939.2|21909.2|0
1750091400000|2025-06-16 16:30:00|21945.3|21915.3|21944.7|21914.7|21951.1|21921.1|21943.4|21913.4|0
1750091700000|2025-06-16 16:35:00|21943.7|21913.7|21941.8|21911.8|21950.9|21920.9|21931.4|21901.4|0
1750092000000|2025-06-16 16:40:00|21941.4|21911.4|21928.7|21898.7|21941.4|21911.4|21923.9|21893.9|0
1750092300000|2025-06-16 16:45:00|21927.1|21897.1|21932.3|21902.3|21937.7|21907.7|21921.1|21891.1|0
1750092600000|2025-06-16 16:50:00|21933.1|21903.1|21953.4|21923.4|21958|21928|21930.1|21900.1|0
1750092900000|2025-06-16 16:55:00|21952.1|21922.1|21941.2|21911.2|21953.4|21923.4|21932.4|21902.4|0
1750093200000|2025-06-16 17:00:00|21940.9|21910.9|21942.5|21912.5|21946.8|21916.8|21933.4|21903.4|0
1750093500000|2025-06-16 17:05:00|21943.5|21913.5|21941.1|21911.1|21943.5|21913.5|21930.3|21900.3|0
1750093800000|2025-06-16 17:10:00|21940.1|21910.1|21931.5|21901.5|21945.2|21915.2|21925.6|21895.6|0
1750094100000|2025-06-16 17:15:00|21930.3|21900.3|21945|21915|21945.5|21915.5|21924.7|21894.7|0
1750094400000|2025-06-16 17:20:00|21945.7|21915.7|21955.3|21925.3|21961.7|21931.7|21944.9|21914.9|0
1750094700000|2025-06-16 17:25:00|21954.7|21924.7|21972.1|21942.1|21980.4|21950.4|21954.3|21924.3|0
1750095000000|2025-06-16 17:30:00|21973.2|21943.2|21972.6|21942.6|21983.2|21953.2|21965.4|21935.4|0
1750095300000|2025-06-16 17:35:00|21973.1|21943.1|21963.1|21933.1|21977.1|21947.1|21962.4|21932.4|0
1750095600000|2025-06-16 17:40:00|21961.4|21931.4|21955.8|21925.8|21971.3|21941.3|21955.8|21925.8|0
1750095900000|2025-06-16 17:45:00|21957.3|21927.3|21962.4|21932.4|21966.1|21936.1|21952.8|21922.8|0
1750096200000|2025-06-16 17:50:00|21964.2|21934.2|21953.2|21923.2|21969.8|21939.8|21952|21922|0
1750096500000|2025-06-16 17:55:00|21951.9|21921.9|21941.5|21911.5|21952.7|21922.7|21934.2|21904.2|0
1750096800000|2025-06-16 18:00:00|21941|21911|21950.7|21920.7|21953.7|21923.7|21939|21909|0
1750097100000|2025-06-16 18:05:00|21950.8|21920.8|21947.1|21917.1|21958.1|21928.1|21942.6|21912.6|0
1750097400000|2025-06-16 18:10:00|21946.7|21916.7|21950.3|21920.3|21950.9|21920.9|21940.5|21910.5|0
1750097700000|2025-06-16 18:15:00|21950.9|21920.9|21944.8|21914.8|21953.2|21923.2|21939.5|21909.5|0
1750098000000|2025-06-16 18:20:00|21944.6|21914.6|21954.5|21924.5|21955.3|21925.3|21935.1|21905.1|0
1750098300000|2025-06-16 18:25:00|21955.1|21925.1|21947.5|21917.5|21956.3|21926.3|21944.8|21914.8|0
1750098600000|2025-06-16 18:30:00|21948.2|21918.2|21939.1|21909.1|21951.2|21921.2|21935.3|21905.3|0
1750098900000|2025-06-16 18:35:00|21938.7|21908.7|21935.4|21905.4|21940.9|21910.9|21929.6|21899.6|0
1750099200000|2025-06-16 18:40:00|21936.4|21906.4|21935.3|21905.3|21939.5|21909.5|21930.7|21900.7|0
1750099500000|2025-06-16 18:45:00|21935.8|21905.8|21921.7|21891.7|21935.8|21905.8|21921.4|21891.4|0
1750099800000|2025-06-16 18:50:00|21921.1|21891.1|21939.6|21909.6|21939.9|21909.9|21914.7|21884.7|0
1750100100000|2025-06-16 18:55:00|21939.7|21909.7|21943.4|21913.4|21953.2|21923.2|21939.7|21909.7|0
1750100400000|2025-06-16 19:00:00|21940.5|21910.5|21937.7|21907.7|21947.1|21917.1|21933.6|21903.6|0
1750100700000|2025-06-16 19:05:00|21937.2|21907.2|21924.9|21894.9|21937.6|21907.6|21923.2|21893.2|0
1750101000000|2025-06-16 19:10:00|21925.7|21895.7|21928.8|21898.8|21939.5|21909.5|21918.8|21888.8|0
1750101300000|2025-06-16 19:15:00|21928.2|21898.2|21928|21898|21941.9|21911.9|21925.4|21895.4|0
1750101600000|2025-06-16 19:20:00|21924.5|21894.5|21946.8|21916.8|21957.6|21927.6|21919.5|21889.5|0
1750101900000|2025-06-16 19:25:00|21946.6|21916.6|21942.3|21912.3|21954.3|21924.3|21941.6|21911.6|0
1750102200000|2025-06-16 19:30:00|21942.2|21912.2|21932.9|21902.9|21947.5|21917.5|21927.9|21897.9|0
1750102500000|2025-06-16 19:35:00|21933|21903|21931.6|21901.6|21942.9|21912.9|21930.7|21900.7|0
1750102800000|2025-06-16 19:40:00|21931.7|21901.7|21938.4|21908.4|21940|21910|21930.1|21900.1|0
1750103100000|2025-06-16 19:45:00|21938.6|21908.6|21946.6|21916.6|21950.8|21920.8|21938.2|21908.2|0
1750103400000|2025-06-16 19:50:00|21940|21910|21942.3|21912.3|21949.3|21919.3|21922.9|21892.9|0
1750103700000|2025-06-16 19:55:00|21955.1|21925.1|21947.5|21917.5|21955.1|21925.1|21919|21889|0
1750104000000|2025-06-16 20:00:00|21950.1|21920.1|21955|21925|21961.4|21931.4|21945.5|21915.5|0
1750104300000|2025-06-16 20:05:00|21956.3|21926.3|21948.6|21918.6|21957.5|21927.5|21947.4|21917.4|0
1750104600000|2025-06-16 20:10:00|21949.6|21919.6|21947.5|21917.5|21951.1|21921.1|21946.3|21916.3|0
1750104900000|2025-06-16 20:15:00|21947.8|21917.8|21946.8|21916.8|21950.1|21920.1|21944.3|21914.3|0
1750105200000|2025-06-16 20:20:00|21946.5|21916.5|21941.8|21911.8|21947|21917|21940.4|21910.4|0
1750105500000|2025-06-16 20:25:00|21942.1|21912.1|21946.2|21916.2|21947.2|21917.2|21935.8|21905.8|0
1750105800000|2025-06-16 20:30:00|21945|21915|21944.3|21914.3|21945.7|21915.7|21940.7|21910.7|0
1750106100000|2025-06-16 20:35:00|21943.3|21913.3|21952.5|21922.5|21952.6|21922.6|21943.3|21913.3|0
1750106400000|2025-06-16 20:40:00|21952.6|21922.6|21947.6|21917.6|21953.2|21923.2|21944.6|21914.6|0
1750106700000|2025-06-16 20:45:00|21947.4|21917.4|21949.4|21919.4|21949.4|21919.4|21944.4|21914.4|0
1750107000000|2025-06-16 20:50:00|21949.5|21919.5|21944.8|21914.8|21949.7|21919.7|21944.4|21914.4|0
1750107300000|2025-06-16 20:55:00|21944|21914|21942.4|21912.4|21945.5|21915.5|21937.9|21907.9|0
1750107600000|2025-06-16 21:00:00|21944.3|21914.3|21952.1|21922.1|21952.8|21922.8|21944.3|21914.3|0
1750107900000|2025-06-16 21:05:00|21952.3|21922.3|21948.5|21918.5|21952.3|21922.3|21948|21918|0
1750108200000|2025-06-16 21:10:00|21949.8|21919.8|21948.9|21918.9|21950.2|21920.2|21946.6|21916.6|0
1750108500000|2025-06-16 21:15:00|21949.4|21919.4|21952.3|21922.3|21956.6|21926.6|21947.6|21917.6|0
1750108800000|2025-06-16 21:20:00|21952.2|21922.2|21952.2|21922.2|21953.8|21923.8|21950.9|21920.9|0
1750109100000|2025-06-16 21:25:00|21951.7|21921.7|21954.7|21924.7|21956.1|21926.1|21951.7|21921.7|0
1750109400000|2025-06-16 21:30:00|21954.6|21924.6|21957.3|21927.3|21957.3|21927.3|21954|21924|0
1750109700000|2025-06-16 21:35:00|21957.5|21927.5|21962.9|21932.9|21962.9|21932.9|21957.1|21927.1|0
1750110000000|2025-06-16 21:40:00|21963.1|21933.1|21962.3|21932.3|21963.2|21933.2|21959.6|21929.6|0
1750110300000|2025-06-16 21:45:00|21961.5|21931.5|21959.4|21929.4|21962|21932|21959.4|21929.4|0
1750110600000|2025-06-16 21:50:00|21959.5|21929.5|21958.7|21928.7|21960|21930|21958.4|21928.4|0
1750110900000|2025-06-16 21:55:00|21958.8|21928.8|21957|21927|21958.8|21928.8|21955.2|21925.2|0
1750111200000|2025-06-16 22:00:00|21946.9|21916.9|21940.7|21910.7|21952.9|21922.9|21937.8|21907.8|0
1750111500000|2025-06-16 22:05:00|21940.6|21910.6|21932.6|21902.6|21941.7|21911.7|21932.5|21902.5|0
1750111800000|2025-06-16 22:10:00|21932.5|21902.5|21936.4|21906.4|21936.5|21906.5|21928.3|21898.3|0
1750112100000|2025-06-16 22:15:00|21936.6|21906.6|21933.3|21903.3|21937.8|21907.8|21929.8|21899.8|0
1750112400000|2025-06-16 22:20:00|21933.4|21903.4|21932.9|21902.9|21935.6|21905.6|21931.2|21901.2|0
1750112700000|2025-06-16 22:25:00|21932.7|21902.7|21929.2|21899.2|21935.3|21905.3|21927.7|21897.7|0
1750113000000|2025-06-16 22:30:00|21928|21898|21905.8|21875.8|21928|21898|21897.3|21867.3|0
1750113300000|2025-06-16 22:35:00|21905.4|21875.4|21896.7|21866.7|21907.3|21877.3|21892|21862|0
1750113600000|2025-06-16 22:40:00|21896|21866|21881.8|21851.8|21896|21866|21874.7|21844.7|0
1750113900000|2025-06-16 22:45:00|21882.9|21852.9|21855.6|21825.6|21883.7|21853.7|21849.7|21819.7|0
1750114200000|2025-06-16 22:50:00|21855.8|21825.8|21877.5|21847.5|21880.2|21850.2|21847|21817|0
1750114500000|2025-06-16 22:55:00|21877.6|21847.6|21865.9|21835.9|21877.6|21847.6|21864.7|21834.7|0
1750114800000|2025-06-16 23:00:00|21865.2|21835.2|21876.8|21846.8|21879.9|21849.9|21856.8|21826.8|0
1750115100000|2025-06-16 23:05:00|21876.6|21846.6|21885.1|21855.1|21893|21863|21866.2|21836.2|0
1750115400000|2025-06-16 23:10:00|21885.4|21855.4|21876.7|21846.7|21886.6|21856.6|21871.5|21841.5|0
1750115700000|2025-06-16 23:15:00|21876.9|21846.9|21872.8|21842.8|21896.3|21866.3|21872.6|21842.6|0
1750116000000|2025-06-16 23:20:00|21872.7|21842.7|21859.5|21829.5|21878.1|21848.1|21859.3|21829.3|0
1750116300000|2025-06-16 23:25:00|21859.7|21829.7|21860.6|21830.6|21882.2|21852.2|21850.2|21820.2|0
1750116600000|2025-06-16 23:30:00|21859.6|21829.6|21835.8|21805.8|21861.2|21831.2|21830.7|21800.7|0
1750116900000|2025-06-16 23:35:00|21834.9|21804.9|21850.7|21820.7|21866.6|21836.6|21833.1|21803.1|0
1750117200000|2025-06-16 23:40:00|21851.4|21821.4|21844.2|21814.2|21853.3|21823.3|21836.3|21806.3|0
1750117500000|2025-06-16 23:45:00|21844.1|21814.1|21814.3|21784.3|21852|21822|21801.4|21771.4|0
1750117800000|2025-06-16 23:50:00|21814.7|21784.7|21820.4|21790.4|21831.5|21801.5|21802.1|21772.1|0
1750118100000|2025-06-16 23:55:00|21821.2|21791.2|21795.6|21765.6|21821.4|21791.4|21795.6|21765.6|0
1750118400000|2025-06-17 00:00:00|21798|21768|21799.4|21769.4|21822.3|21792.3|21788.8|21758.8|0
1750118700000|2025-06-17 00:05:00|21800.1|21770.1|21813.1|21783.1|21819.5|21789.5|21788.9|21758.9|0
1750119000000|2025-06-17 00:10:00|21813.3|21783.3|21824.6|21794.6|21828.2|21798.2|21812.1|21782.1|0
1750119300000|2025-06-17 00:15:00|21824.5|21794.5|21833.1|21803.1|21837.6|21807.6|21814.6|21784.6|0
1750119600000|2025-06-17 00:20:00|21833.2|21803.2|21844.2|21814.2|21846.2|21816.2|21828.4|21798.4|0
1750119900000|2025-06-17 00:25:00|21843.5|21813.5|21841.4|21811.4|21851.3|21821.3|21835.3|21805.3|0
1750120200000|2025-06-17 00:30:00|21842.4|21812.4|21827.7|21797.7|21846.2|21816.2|21819.4|21789.4|0
1750120500000|2025-06-17 00:35:00|21827.4|21797.4|21831.8|21801.8|21840.6|21810.6|21815.5|21785.5|0
1750120800000|2025-06-17 00:40:00|21829.7|21799.7|21826.4|21796.4|21838.9|21808.9|21825.4|21795.4|0
1750121100000|2025-06-17 00:45:00|21826.3|21796.3|21831.4|21801.4|21831.4|21801.4|21821.4|21791.4|0
1750121400000|2025-06-17 00:50:00|21831.3|21801.3|21846.7|21816.7|21850.4|21820.4|21830.1|21800.1|0
1750121700000|2025-06-17 00:55:00|21846.9|21816.9|21864.4|21834.4|21867.2|21837.2|21845.5|21815.5|0
1750122000000|2025-06-17 01:00:00|21866.5|21836.5|21867.7|21837.7|21879.4|21849.4|21861.4|21831.4|0
1750122300000|2025-06-17 01:05:00|21868.6|21838.6|21840.7|21810.7|21872.5|21842.5|21839.9|21809.9|0
1750122600000|2025-06-17 01:10:00|21838.8|21808.8|21844.1|21814.1|21845.5|21815.5|21826.5|21796.5|0
1750122900000|2025-06-17 01:15:00|21844|21814|21836.8|21806.8|21844.5|21814.5|21831.3|21801.3|0
1750123200000|2025-06-17 01:20:00|21836.9|21806.9|21836|21806|21841.2|21811.2|21830.3|21800.3|0
1750123500000|2025-06-17 01:25:00|21836.1|21806.1|21847.4|21817.4|21849|21819|21821.9|21791.9|0
1750123800000|2025-06-17 01:30:00|21847.8|21817.8|21858|21828|21859.4|21829.4|21836.9|21806.9|0
1750124100000|2025-06-17 01:35:00|21853.4|21823.4|21848.8|21818.8|21857|21827|21834.9|21804.9|0
1750124400000|2025-06-17 01:40:00|21848.7|21818.7|21846.2|21816.2|21851|21821|21841|21811|0
1750124700000|2025-06-17 01:45:00|21846.7|21816.7|21856.8|21826.8|21858.1|21828.1|21842.3|21812.3|0
1750125000000|2025-06-17 01:50:00|21856.9|21826.9|21864.3|21834.3|21869.4|21839.4|21856|21826|0
1750125300000|2025-06-17 01:55:00|21864.4|21834.4|21858.7|21828.7|21866.6|21836.6|21856.7|21826.7|0
1750125600000|2025-06-17 02:00:00|21857.9|21827.9|21837.5|21807.5|21861.2|21831.2|21827.8|21797.8|0
1750125900000|2025-06-17 02:05:00|21838.7|21808.7|21823.9|21793.9|21845.4|21815.4|21821.9|21791.9|0
1750126200000|2025-06-17 02:10:00|21822.4|21792.4|21821.2|21791.2|21826.6|21796.6|21816.6|21786.6|0
1750126500000|2025-06-17 02:15:00|21821.4|21791.4|21820.2|21790.2|21835.3|21805.3|21816.2|21786.2|0
1750126800000|2025-06-17 02:20:00|21820.3|21790.3|21818.8|21788.8|21822.2|21792.2|21811.7|21781.7|0
1750127100000|2025-06-17 02:25:00|21819.1|21789.1|21814|21784|21821.2|21791.2|21806.7|21776.7|0
1750127400000|2025-06-17 02:30:00|21815|21785|21805.9|21775.9|21817.1|21787.1|21800.6|21770.6|0
1750127700000|2025-06-17 02:35:00|21807|21777|21820.9|21790.9|21821.2|21791.2|21806.4|21776.4|0
1750128000000|2025-06-17 02:40:00|21821.8|21791.8|21824.8|21794.8|21830|21800|21817.5|21787.5|0
1750128300000|2025-06-17 02:45:00|21824.9|21794.9|21828.9|21798.9|21830.9|21800.9|21821.6|21791.6|0
1750128600000|2025-06-17 02:50:00|21828.8|21798.8|21878.9|21848.9|21885.7|21855.7|21828.7|21798.7|0
1750128900000|2025-06-17 02:55:00|21878.7|21848.7|21888.8|21858.8|21893.3|21863.3|21870.5|21840.5|0
1750129200000|2025-06-17 03:00:00|21888.9|21858.9|21840.9|21810.9|21890.7|21860.7|21836.1|21806.1|0
1750129500000|2025-06-17 03:05:00|21840.4|21810.4|21867.2|21837.2|21869.4|21839.4|21836.2|21806.2|0
1750129800000|2025-06-17 03:10:00|21867.7|21837.7|21868.1|21838.1|21876.6|21846.6|21859|21829|0
1750130100000|2025-06-17 03:15:00|21868.3|21838.3|21854.4|21824.4|21871.6|21841.6|21853.4|21823.4|0
1750130400000|2025-06-17 03:20:00|21854.7|21824.7|21843.7|21813.7|21859.3|21829.3|21840.2|21810.2|0
1750130700000|2025-06-17 03:25:00|21843.6|21813.6|21848.8|21818.8|21858.9|21828.9|21843.2|21813.2|0
1750131000000|2025-06-17 03:30:00|21850.1|21820.1|21865.3|21835.3|21867.2|21837.2|21849|21819|0
1750131300000|2025-06-17 03:35:00|21866|21836|21864.1|21834.1|21868.4|21838.4|21859.9|21829.9|0
1750131600000|2025-06-17 03:40:00|21864.3|21834.3|21865.8|21835.8|21873.5|21843.5|21862.5|21832.5|0
1750131900000|2025-06-17 03:45:00|21866.1|21836.1|21867.3|21837.3|21867.3|21837.3|21856.4|21826.4|0
1750132200000|2025-06-17 03:50:00|21868.7|21838.7|21863.3|21833.3|21869.7|21839.7|21854.5|21824.5|0
1750132500000|2025-06-17 03:55:00|21861.1|21831.1|21858.2|21828.2|21863.1|21833.1|21855.8|21825.8|0
1750132800000|2025-06-17 04:00:00|21857.6|21827.6|21866.2|21836.2|21873.9|21843.9|21855.7|21825.7|0
1750133100000|2025-06-17 04:05:00|21866.1|21836.1|21865.7|21835.7|21869.8|21839.8|21861.1|21831.1|0
1750133400000|2025-06-17 04:10:00|21865.9|21835.9|21858.9|21828.9|21865.9|21835.9|21852.9|21822.9|0
1750133700000|2025-06-17 04:15:00|21859|21829|21867.4|21837.4|21867.4|21837.4|21856.3|21826.3|0
1750134000000|2025-06-17 04:20:00|21868.1|21838.1|21857.8|21827.8|21870.2|21840.2|21854.3|21824.3|0
1750134300000|2025-06-17 04:25:00|21859.4|21829.4|21852.7|21822.7|21859.8|21829.8|21850.2|21820.2|0
1750134600000|2025-06-17 04:30:00|21852.5|21822.5|21841.4|21811.4|21852.5|21822.5|21837.5|21807.5|0
1750134900000|2025-06-17 04:35:00|21841.3|21811.3|21833.9|21803.9|21841.3|21811.3|21830.4|21800.4|0
1750135200000|2025-06-17 04:40:00|21834.4|21804.4|21844|21814|21847.3|21817.3|21832.8|21802.8|0
1750135500000|2025-06-17 04:45:00|21846.2|21816.2|21845.5|21815.5|21854|21824|21843.7|21813.7|0
1750135800000|2025-06-17 04:50:00|21845.4|21815.4|21847.7|21817.7|21847.7|21817.7|21843.7|21813.7|0
1750136100000|2025-06-17 04:55:00|21848.1|21818.1|21848.5|21818.5|21859.4|21829.4|21847.1|21817.1|0
1750136400000|2025-06-17 05:00:00|21848.7|21818.7|21847|21817|21856|21826|21843.1|21813.1|0
1750136700000|2025-06-17 05:05:00|21847.2|21817.2|21846.5|21816.5|21851|21821|21843.5|21813.5|0
1750137000000|2025-06-17 05:10:00|21846.6|21816.6|21862.1|21832.1|21862.9|21832.9|21846.6|21816.6|0
1750137300000|2025-06-17 05:15:00|21863.2|21833.2|21853.6|21823.6|21863.3|21833.3|21837|21807|0
1750137600000|2025-06-17 05:20:00|21852.7|21822.7|21846.7|21816.7|21855.2|21825.2|21839.7|21809.7|0
1750137900000|2025-06-17 05:25:00|21847.2|21817.2|21860.2|21830.2|21860.9|21830.9|21844.8|21814.8|0
1750138200000|2025-06-17 05:30:00|21860.3|21830.3|21869.8|21839.8|21873.5|21843.5|21855.5|21825.5|0
1750138500000|2025-06-17 05:35:00|21869.5|21839.5|21868|21838|21873.1|21843.1|21863.1|21833.1|0
1750138800000|2025-06-17 05:40:00|21868.1|21838.1|21867.4|21837.4|21874.8|21844.8|21861.8|21831.8|0
1750139100000|2025-06-17 05:45:00|21867.2|21837.2|21858.9|21828.9|21868.9|21838.9|21856.1|21826.1|0
1750139400000|2025-06-17 05:50:00|21858.4|21828.4|21850|21820|21858.7|21828.7|21841.4|21811.4|0
1750139700000|2025-06-17 05:55:00|21850.2|21820.2|21861|21831|21866.9|21836.9|21849|21819|0
1750140000000|2025-06-17 06:00:00|21862.3|21832.3|21876.2|21846.2|21876.6|21846.6|21858.5|21828.5|0
1750140300000|2025-06-17 06:05:00|21876.3|21846.3|21882.2|21852.2|21883.2|21853.2|21871.5|21841.5|0
1750140600000|2025-06-17 06:10:00|21881.4|21851.4|21881.5|21851.5|21888|21858|21879.1|21849.1|0
1750140900000|2025-06-17 06:15:00|21882.3|21852.3|21891.4|21861.4|21901.8|21871.8|21881.5|21851.5|0
1750141200000|2025-06-17 06:20:00|21892.4|21862.4|21890.9|21860.9|21897.7|21867.7|21889.6|21859.6|0
1750141500000|2025-06-17 06:25:00|21890|21860|21891.6|21861.6|21895.6|21865.6|21886.2|21856.2|0
1750141800000|2025-06-17 06:30:00|21892.6|21862.6|21891.4|21861.4|21898.3|21868.3|21887.1|21857.1|0
1750142100000|2025-06-17 06:35:00|21891.6|21861.6|21889.4|21859.4|21891.6|21861.6|21872.8|21842.8|0
1750142400000|2025-06-17 06:40:00|21889.1|21859.1|21880.8|21850.8|21897.9|21867.9|21880.7|21850.7|0
1750142700000|2025-06-17 06:45:00|21880.7|21850.7|21868.4|21838.4|21886.8|21856.8|21867.8|21837.8|0
1750143000000|2025-06-17 06:50:00|21868|21838|21862.5|21832.5|21870.4|21840.4|21859|21829|0
1750143300000|2025-06-17 06:55:00|21862.3|21832.3|21846.8|21816.8|21865.9|21835.9|21839.3|21809.3|0
1750143600000|2025-06-17 07:00:00|21847.1|21817.1|21842.9|21812.9|21867.9|21837.9|21840.3|21810.3|0
1750143900000|2025-06-17 07:05:00|21842.8|21812.8|21838.4|21808.4|21854.1|21824.1|21835.3|21805.3|0
1750144200000|2025-06-17 07:10:00|21836.9|21806.9|21829|21799|21844.1|21814.1|21819.3|21789.3|0
1750144500000|2025-06-17 07:15:00|21827.3|21797.3|21827.8|21797.8|21837.2|21807.2|21819.8|21789.8|0
1750144800000|2025-06-17 07:20:00|21828.4|21798.4|21807.4|21777.4|21829.1|21799.1|21800|21770|0
1750145100000|2025-06-17 07:25:00|21806.6|21776.6|21807.3|21777.3|21811.9|21781.9|21785.1|21755.1|0
1750145400000|2025-06-17 07:30:00|21808|21778|21817|21787|21827.4|21797.4|21800.7|21770.7|0
1750145700000|2025-06-17 07:35:00|21815.4|21785.4|21817.6|21787.6|21824.7|21794.7|21811.2|21781.2|0
1750146000000|2025-06-17 07:40:00|21819.2|21789.2|21816.9|21786.9|21819.2|21789.2|21806.1|21776.1|0
1750146300000|2025-06-17 07:45:00|21815.9|21785.9|21826.6|21796.6|21831.6|21801.6|21810|21780|0
1750146600000|2025-06-17 07:50:00|21827.2|21797.2|21835.1|21805.1|21835.5|21805.5|21811.6|21781.6|0
1750146900000|2025-06-17 07:55:00|21834.7|21804.7|21819.5|21789.5|21840.2|21810.2|21819.5|21789.5|0
1750147200000|2025-06-17 08:00:00|21818.2|21788.2|21828.9|21798.9|21834.7|21804.7|21805.1|21775.1|0
1750147500000|2025-06-17 08:05:00|21832.2|21802.2|21837|21807|21840.6|21810.6|21829.6|21799.6|0
1750147800000|2025-06-17 08:10:00|21837.1|21807.1|21834.1|21804.1|21843.9|21813.9|21830.7|21800.7|0
1750148100000|2025-06-17 08:15:00|21833.5|21803.5|21822.8|21792.8|21833.5|21803.5|21819.2|21789.2|0
1750148400000|2025-06-17 08:20:00|21823.1|21793.1|21829.1|21799.1|21831.5|21801.5|21822.1|21792.1|0
1750148700000|2025-06-17 08:25:00|21830|21800|21835|21805|21841.7|21811.7|21825.8|21795.8|0
1750149000000|2025-06-17 08:30:00|21834.7|21804.7|21830.5|21800.5|21838.7|21808.7|21827.9|21797.9|0
1750149300000|2025-06-17 08:35:00|21830.8|21800.8|21830|21800|21844.5|21814.5|21826.8|21796.8|0
1750149600000|2025-06-17 08:40:00|21827.5|21797.5|21825.9|21795.9|21831.1|21801.1|21823.1|21793.1|0
1750149900000|2025-06-17 08:45:00|21826|21796|21840.9|21810.9|21842.6|21812.6|21826|21796|0
1750150200000|2025-06-17 08:50:00|21841.5|21811.5|21827.9|21797.9|21861.7|21831.7|21827.9|21797.9|0
1750150500000|2025-06-17 08:55:00|21827.8|21797.8|21841.8|21811.8|21843.7|21813.7|21810.6|21780.6|0
1750150800000|2025-06-17 09:00:00|21842|21812|21846|21816|21860.1|21830.1|21841.3|21811.3|0
1750151100000|2025-06-17 09:05:00|21845.4|21815.4|21836|21806|21846.4|21816.4|21832.6|21802.6|0
1750151400000|2025-06-17 09:10:00|21834.6|21804.6|21825.1|21795.1|21837.2|21807.2|21816.4|21786.4|0
1750151700000|2025-06-17 09:15:00|21825.4|21795.4|21821.1|21791.1|21829.3|21799.3|21820.8|21790.8|0
1750152000000|2025-06-17 09:20:00|21822.4|21792.4|21819.3|21789.3|21827.3|21797.3|21800.4|21770.4|0
1750152300000|2025-06-17 09:25:00|21816.5|21786.5|21820.1|21790.1|21821.9|21791.9|21807.5|21777.5|0
1750152600000|2025-06-17 09:30:00|21819.5|21789.5|21809.8|21779.8|21823.1|21793.1|21805.5|21775.5|0
1750152900000|2025-06-17 09:35:00|21809.6|21779.6|21812|21782|21817.5|21787.5|21806.4|21776.4|0
1750153200000|2025-06-17 09:40:00|21811.5|21781.5|21822.6|21792.6|21825.5|21795.5|21809.9|21779.9|0
1750153500000|2025-06-17 09:45:00|21822.7|21792.7|21827.8|21797.8|21828.3|21798.3|21818.7|21788.7|0
1750153800000|2025-06-17 09:50:00|21828.3|21798.3|21808|21778|21829.6|21799.6|21804.8|21774.8|0
1750154100000|2025-06-17 09:55:00|21807.7|21777.7|21811.8|21781.8|21816.2|21786.2|21805|21775|0
1750154400000|2025-06-17 10:00:00|21811.3|21781.3|21823.3|21793.3|21825.2|21795.2|21803.8|21773.8|0
1750154700000|2025-06-17 10:05:00|21822.8|21792.8|21824.3|21794.3|21830.5|21800.5|21820.8|21790.8|0
1750155000000|2025-06-17 10:10:00|21823.7|21793.7|21821.5|21791.5|21833|21803|21821.5|21791.5|0
1750155300000|2025-06-17 10:15:00|21821.3|21791.3|21813.6|21783.6|21822.7|21792.7|21811.6|21781.6|0
1750155600000|2025-06-17 10:20:00|21813.4|21783.4|21814.7|21784.7|21817.4|21787.4|21812|21782|0
1750155900000|2025-06-17 10:25:00|21813.6|21783.6|21809.2|21779.2|21815.4|21785.4|21804.1|21774.1|0
1750156200000|2025-06-17 10:30:00|21809.1|21779.1|21805.9|21775.9|21813.8|21783.8|21804.9|21774.9|0
1750156500000|2025-06-17 10:35:00|21806.2|21776.2|21786.3|21756.3|21806.7|21776.7|21779.7|21749.7|0
1750156800000|2025-06-17 10:40:00|21785.2|21755.2|21782.7|21752.7|21795.5|21765.5|21776.1|21746.1|0
1750157100000|2025-06-17 10:45:00|21783.1|21753.1|21796.9|21766.9|21799.9|21769.9|21777.4|21747.4|0
1750157400000|2025-06-17 10:50:00|21797.9|21767.9|21812|21782|21814.4|21784.4|21794.9|21764.9|0
1750157700000|2025-06-17 10:55:00|21811.7|21781.7|21818.1|21788.1|21820.8|21790.8|21807.1|21777.1|0
1750158000000|2025-06-17 11:00:00|21818.4|21788.4|21825.4|21795.4|21827.6|21797.6|21809.1|21779.1|0
1750158300000|2025-06-17 11:05:00|21824.9|21794.9|21825.6|21795.6|21828.5|21798.5|21820.6|21790.6|0
1750158600000|2025-06-17 11:10:00|21824.9|21794.9|21828.3|21798.3|21834.2|21804.2|21822.5|21792.5|0
1750158900000|2025-06-17 11:15:00|21828|21798|21836.2|21806.2|21838.5|21808.5|21828|21798|0
1750159200000|2025-06-17 11:20:00|21836.1|21806.1|21839.5|21809.5|21845.9|21815.9|21835.8|21805.8|0
1750159500000|2025-06-17 11:25:00|21840.4|21810.4|21837|21807|21850|21820|21833|21803|0
1750159800000|2025-06-17 11:30:00|21838.3|21808.3|21836|21806|21843.9|21813.9|21833.3|21803.3|0
1750160100000|2025-06-17 11:35:00|21836.3|21806.3|21844.6|21814.6|21848.9|21818.9|21834.7|21804.7|0
1750160400000|2025-06-17 11:40:00|21846.4|21816.4|21830.5|21800.5|21846.4|21816.4|21827.8|21797.8|0
1750160700000|2025-06-17 11:45:00|21830.3|21800.3|21827.1|21797.1|21834.3|21804.3|21825.1|21795.1|0
1750161000000|2025-06-17 11:50:00|21826.1|21796.1|21833|21803|21834.4|21804.4|21824.9|21794.9|0
1750161300000|2025-06-17 11:55:00|21833.2|21803.2|21852.2|21822.2|21853.9|21823.9|21830|21800|0
1750161600000|2025-06-17 12:00:00|21852.6|21822.6|21862.1|21832.1|21867.1|21837.1|21846.5|21816.5|0
1750161900000|2025-06-17 12:05:00|21861.9|21831.9|21847.3|21817.3|21865.8|21835.8|21846.7|21816.7|0
1750162200000|2025-06-17 12:10:00|21848.4|21818.4|21861.6|21831.6|21864.8|21834.8|21843.8|21813.8|0
1750162500000|2025-06-17 12:15:00|21861.9|21831.9|21854.9|21824.9|21870.3|21840.3|21851.6|21821.6|0
1750162800000|2025-06-17 12:20:00|21854.2|21824.2|21863.5|21833.5|21867.6|21837.6|21852.1|21822.1|0
1750163100000|2025-06-17 12:25:00|21864.6|21834.6|21862|21832|21867|21837|21858.4|21828.4|0
1750163400000|2025-06-17 12:30:00|21862.2|21832.2|21850.1|21820.1|21872.1|21842.1|21841.7|21811.7|0
1750163700000|2025-06-17 12:35:00|21851.6|21821.6|21861.7|21831.7|21864.2|21834.2|21840.8|21810.8|0
1750164000000|2025-06-17 12:40:00|21862.9|21832.9|21859.9|21829.9|21874.9|21844.9|21854.7|21824.7|0
1750164300000|2025-06-17 12:45:00|21860.9|21830.9|21837.4|21807.4|21863.1|21833.1|21834.9|21804.9|0
1750164600000|2025-06-17 12:50:00|21836.6|21806.6|21832.8|21802.8|21838.2|21808.2|21827.4|21797.4|0
1750164900000|2025-06-17 12:55:00|21832.5|21802.5|21832|21802|21836.5|21806.5|21820.1|21790.1|0
1750165200000|2025-06-17 13:00:00|21830.8|21800.8|21830.6|21800.6|21840.7|21810.7|21821.2|21791.2|0
1750165500000|2025-06-17 13:05:00|21829.7|21799.7|21826.7|21796.7|21832.2|21802.2|21820.1|21790.1|0
1750165800000|2025-06-17 13:10:00|21826.2|21796.2|21824.3|21794.3|21829.4|21799.4|21819.7|21789.7|0
1750166100000|2025-06-17 13:15:00|21825|21795|21829.8|21799.8|21829.9|21799.9|21814|21784|0
1750166400000|2025-06-17 13:20:00|21830|21800|21837.6|21807.6|21841.4|21811.4|21824.1|21794.1|0
1750166700000|2025-06-17 13:25:00|21837.1|21807.1|21843.6|21813.6|21844.4|21814.4|21830|21800|0
1750167000000|2025-06-17 13:30:00|21842.5|21812.5|21863.2|21833.2|21888.7|21858.7|21837.7|21807.7|0
1750167300000|2025-06-17 13:35:00|21863.8|21833.8|21863.6|21833.6|21868.1|21838.1|21848.1|21818.1|0
1750167600000|2025-06-17 13:40:00|21863.1|21833.1|21814.8|21784.8|21870.4|21840.4|21809.5|21779.5|0
1750167900000|2025-06-17 13:45:00|21813.8|21783.8|21839.4|21809.4|21848.5|21818.5|21805.3|21775.3|0
1750168200000|2025-06-17 13:50:00|21837.9|21807.9|21857|21827|21873.7|21843.7|21826|21796|0
1750168500000|2025-06-17 13:55:00|21854.6|21824.6|21873.1|21843.1|21873.8|21843.8|21841.6|21811.6|0
1750168800000|2025-06-17 14:00:00|21879.8|21849.8|21856.5|21826.5|21890.7|21860.7|21850.6|21820.6|0
1750169100000|2025-06-17 14:05:00|21856.7|21826.7|21884.8|21854.8|21886.2|21856.2|21851.7|21821.7|0
1750169400000|2025-06-17 14:10:00|21885.5|21855.5|21900.2|21870.2|21907.6|21877.6|21881.6|21851.6|0
1750169700000|2025-06-17 14:15:00|21901.2|21871.2|21890.2|21860.2|21910.6|21880.6|21885.3|21855.3|0
1750170000000|2025-06-17 14:20:00|21890|21860|21882.3|21852.3|21897.4|21867.4|21875.8|21845.8|0
1750170300000|2025-06-17 14:25:00|21880.8|21850.8|21882.5|21852.5|21887.7|21857.7|21873.5|21843.5|0
1750170600000|2025-06-17 14:30:00|21882.1|21852.1|21882|21852|21891.5|21861.5|21881|21851|0
1750170900000|2025-06-17 14:35:00|21882.2|21852.2|21874.5|21844.5|21882.2|21852.2|21860|21830|0
1750171200000|2025-06-17 14:40:00|21875|21845|21864.6|21834.6|21875|21845|21856.3|21826.3|0
1750171500000|2025-06-17 14:45:00|21864.3|21834.3|21883.2|21853.2|21887.1|21857.1|21863.7|21833.7|0
1750171800000|2025-06-17 14:50:00|21881.6|21851.6|21872.8|21842.8|21887.5|21857.5|21868.2|21838.2|0
1750172100000|2025-06-17 14:55:00|21873.2|21843.2|21854.9|21824.9|21875.6|21845.6|21851.4|21821.4|0
1750172400000|2025-06-17 15:00:00|21855.5|21825.5|21882.8|21852.8|21885.6|21855.6|21853.4|21823.4|0
1750172700000|2025-06-17 15:05:00|21884|21854|21889.9|21859.9|21893|21863|21876.6|21846.6|0
1750173000000|2025-06-17 15:10:00|21887.3|21857.3|21908.8|21878.8|21910.5|21880.5|21885.2|21855.2|0
1750173300000|2025-06-17 15:15:00|21909.2|21879.2|21892.7|21862.7|21909.2|21879.2|21873.6|21843.6|0
1750173600000|2025-06-17 15:20:00|21894.9|21864.9|21882.2|21852.2|21895.9|21865.9|21877.2|21847.2|0
1750173900000|2025-06-17 15:25:00|21882.1|21852.1|21869.8|21839.8|21882.1|21852.1|21864.8|21834.8|0
1750174200000|2025-06-17 15:30:00|21869.6|21839.6|21868.8|21838.8|21876.6|21846.6|21858.9|21828.9|0
1750174500000|2025-06-17 15:35:00|21868.3|21838.3|21873.7|21843.7|21886.1|21856.1|21859.9|21829.9|0
1750174800000|2025-06-17 15:40:00|21872.2|21842.2|21896.6|21866.6|21897.1|21867.1|21872.2|21842.2|0
1750175100000|2025-06-17 15:45:00|21897.4|21867.4|21879.4|21849.4|21899.9|21869.9|21865.6|21835.6|0
1750175400000|2025-06-17 15:50:00|21882.3|21852.3|21888.1|21858.1|21898.3|21868.3|21880.2|21850.2|0
1750175700000|2025-06-17 15:55:00|21887.7|21857.7|21876.1|21846.1|21888.7|21858.7|21875.3|21845.3|0
1750176000000|2025-06-17 16:00:00|21877|21847|21898.6|21868.6|21904.2|21874.2|21876.2|21846.2|0
1750176300000|2025-06-17 16:05:00|21898.5|21868.5|21887.6|21857.6|21907.8|21877.8|21873.9|21843.9|0
1750176600000|2025-06-17 16:10:00|21888.4|21858.4|21904.8|21874.8|21907.5|21877.5|21886.2|21856.2|0
1750176900000|2025-06-17 16:15:00|21904.7|21874.7|21902.9|21872.9|21909.1|21879.1|21896.9|21866.9|0
1750177200000|2025-06-17 16:20:00|21902.2|21872.2|21888.3|21858.3|21909.2|21879.2|21887.5|21857.5|0
1750177500000|2025-06-17 16:25:00|21888.8|21858.8|21886.6|21856.6|21896.1|21866.1|21883.2|21853.2|0
1750177800000|2025-06-17 16:30:00|21887.6|21857.6|21901.1|21871.1|21901.9|21871.9|21881.4|21851.4|0
1750178100000|2025-06-17 16:35:00|21901.5|21871.5|21891.9|21861.9|21905.5|21875.5|21890.7|21860.7|0
1750178400000|2025-06-17 16:40:00|21889.3|21859.3|21859.1|21829.1|21891.3|21861.3|21851.5|21821.5|0
1750178700000|2025-06-17 16:45:00|21858.1|21828.1|21849|21819|21877|21847|21835.8|21805.8|0
1750179000000|2025-06-17 16:50:00|21850.6|21820.6|21838.9|21808.9|21858.7|21828.7|21832|21802|0
1750179300000|2025-06-17 16:55:00|21838.6|21808.6|21818.6|21788.6|21838.6|21808.6|21806.9|21776.9|0
1750179600000|2025-06-17 17:00:00|21814.7|21784.7|21821.1|21791.1|21828.6|21798.6|21795.7|21765.7|0
1750179900000|2025-06-17 17:05:00|21820.2|21790.2|21826.1|21796.1|21827.6|21797.6|21797.9|21767.9|0
1750180200000|2025-06-17 17:10:00|21825.5|21795.5|21830.9|21800.9|21838.3|21808.3|21822.7|21792.7|0
1750180500000|2025-06-17 17:15:00|21830.4|21800.4|21821.6|21791.6|21834.9|21804.9|21820.8|21790.8|0
1750180800000|2025-06-17 17:20:00|21821.5|21791.5|21819.1|21789.1|21829|21799|21802.5|21772.5|0
1750181100000|2025-06-17 17:25:00|21813.7|21783.7|21797.7|21767.7|21819.3|21789.3|21797.7|21767.7|0
1750181400000|2025-06-17 17:30:00|21788.1|21758.1|21816.8|21786.8|21819.7|21789.7|21773.9|21743.9|0
1750181700000|2025-06-17 17:35:00|21816|21786|21805.9|21775.9|21830.6|21800.6|21800.3|21770.3|0
1750182000000|2025-06-17 17:40:00|21803.2|21773.2|21787.6|21757.6|21818.8|21788.8|21783.7|21753.7|0
1750182300000|2025-06-17 17:45:00|21784.8|21754.8|21745|21715|21793.2|21763.2|21725.1|21695.1|0
1750182600000|2025-06-17 17:50:00|21743.3|21713.3|21751.9|21721.9|21759.6|21729.6|21725.5|21695.5|0
1750182900000|2025-06-17 17:55:00|21751.6|21721.6|21745.3|21715.3|21768.8|21738.8|21744.3|21714.3|0
1750183200000|2025-06-17 18:00:00|21737.3|21707.3|21722.2|21692.2|21740|21710|21709.6|21679.6|0
1750183500000|2025-06-17 18:05:00|21724.8|21694.8|21747.5|21717.5|21749.8|21719.8|21724.8|21694.8|0
1750183800000|2025-06-17 18:10:00|21747.3|21717.3|21739|21709|21757.1|21727.1|21733.8|21703.8|0
1750184100000|2025-06-17 18:15:00|21738.3|21708.3|21734.1|21704.1|21745|21715|21722.7|21692.7|0
1750184400000|2025-06-17 18:20:00|21732.1|21702.1|21720.5|21690.5|21737.1|21707.1|21720.5|21690.5|0
1750184700000|2025-06-17 18:25:00|21722.7|21692.7|21717.3|21687.3|21727.9|21697.9|21699.7|21669.7|0
1750185000000|2025-06-17 18:30:00|21717.5|21687.5|21740.5|21710.5|21744.4|21714.4|21716.2|21686.2|0
1750185300000|2025-06-17 18:35:00|21742.5|21712.5|21723.2|21693.2|21747.7|21717.7|21717.2|21687.2|0
1750185600000|2025-06-17 18:40:00|21718.7|21688.7|21715|21685|21724.5|21694.5|21692.1|21662.1|0
1750185900000|2025-06-17 18:45:00|21714.1|21684.1|21724|21694|21735.2|21705.2|21712.7|21682.7|0
1750186200000|2025-06-17 18:50:00|21723.4|21693.4|21733.9|21703.9|21733.9|21703.9|21716.1|21686.1|0
1750186500000|2025-06-17 18:55:00|21733.6|21703.6|21758.2|21728.2|21758.9|21728.9|21733.6|21703.6|0
1750186800000|2025-06-17 19:00:00|21757.9|21727.9|21736.8|21706.8|21761.1|21731.1|21734.3|21704.3|0
1750187100000|2025-06-17 19:05:00|21737.2|21707.2|21742.9|21712.9|21744.6|21714.6|21727.1|21697.1|0
1750187400000|2025-06-17 19:10:00|21744.3|21714.3|21750.8|21720.8|21759.1|21729.1|21734.3|21704.3|0
1750187700000|2025-06-17 19:15:00|21750.9|21720.9|21747.2|21717.2|21757.6|21727.6|21742.1|21712.1|0
1750188000000|2025-06-17 19:20:00|21745.5|21715.5|21765.3|21735.3|21769.9|21739.9|21745.5|21715.5|0
1750188300000|2025-06-17 19:25:00|21764.9|21734.9|21768.4|21738.4|21770|21740|21760.5|21730.5|0
1750188600000|2025-06-17 19:30:00|21768.7|21738.7|21765.5|21735.5|21775|21745|21754.6|21724.6|0
1750188900000|2025-06-17 19:35:00|21766.3|21736.3|21755.8|21725.8|21773.6|21743.6|21753.8|21723.8|0
1750189200000|2025-06-17 19:40:00|21754.3|21724.3|21758.3|21728.3|21761.3|21731.3|21743.6|21713.6|0
1750189500000|2025-06-17 19:45:00|21760.2|21730.2|21769.7|21739.7|21770.3|21740.3|21756.2|21726.2|0
1750189800000|2025-06-17 19:50:00|21775.7|21745.7|21755.6|21725.6|21775.7|21745.7|21745.6|21715.6|0
1750190100000|2025-06-17 19:55:00|21741|21711|21736.4|21706.4|21754.1|21724.1|21727.4|21697.4|0
1750190400000|2025-06-17 20:00:00|21736.9|21706.9|21740|21710|21761.9|21731.9|21729|21699|0
1750190700000|2025-06-17 20:05:00|21741|21711|21743|21713|21746.8|21716.8|21737|21707|0
1750191000000|2025-06-17 20:10:00|21743.7|21713.7|21732.8|21702.8|21747.2|21717.2|21725.7|21695.7|0
1750191300000|2025-06-17 20:15:00|21732.6|21702.6|21721.3|21691.3|21733.8|21703.8|21718.6|21688.6|0
1750191600000|2025-06-17 20:20:00|21721|21691|21731.8|21701.8|21731.8|21701.8|21719.1|21689.1|0
1750191900000|2025-06-17 20:25:00|21731.3|21701.3|21733.1|21703.1|21739.1|21709.1|21728.6|21698.6|0
1750192200000|2025-06-17 20:30:00|21731.5|21701.5|21739.1|21709.1|21741.9|21711.9|21730.7|21700.7|0
1750192500000|2025-06-17 20:35:00|21740.1|21710.1|21734.8|21704.8|21740.7|21710.7|21733.5|21703.5|0
1750192800000|2025-06-17 20:40:00|21734.3|21704.3|21742|21712|21743.1|21713.1|21734.3|21704.3|0
1750193100000|2025-06-17 20:45:00|21743.5|21713.5|21724.3|21694.3|21746.2|21716.2|21722.6|21692.6|0
1750193400000|2025-06-17 20:50:00|21724.1|21694.1|21723.7|21693.7|21725.8|21695.8|21719.3|21689.3|0
1750193700000|2025-06-17 20:55:00|21724|21694|21731.8|21701.8|21737.9|21707.9|21723|21693|0
1750194000000|2025-06-17 21:00:00|21732.2|21702.2|21729.4|21699.4|21732.2|21702.2|21728.3|21698.3|0
1750194300000|2025-06-17 21:05:00|21729.7|21699.7|21728.1|21698.1|21730.5|21700.5|21728.1|21698.1|0
1750194600000|2025-06-17 21:10:00|21728.5|21698.5|21726.3|21696.3|21728.6|21698.6|21725.9|21695.9|0
1750194900000|2025-06-17 21:15:00|21726.9|21696.9|21728.7|21698.7|21730.5|21700.5|21726.1|21696.1|0
1750195200000|2025-06-17 21:20:00|21728.1|21698.1|21729.2|21699.2|21729.4|21699.4|21727.1|21697.1|0
1750195500000|2025-06-17 21:25:00|21729.3|21699.3|21723.9|21693.9|21729.3|21699.3|21721.5|21691.5|0
1750195800000|2025-06-17 21:30:00|21723.8|21693.8|21720|21690|21724.5|21694.5|21720|21690|0
1750196100000|2025-06-17 21:35:00|21720.1|21690.1|21720|21690|21722.1|21692.1|21718.4|21688.4|0
1750196400000|2025-06-17 21:40:00|21718.3|21688.3|21723.7|21693.7|21724.6|21694.6|21717.8|21687.8|0
1750196700000|2025-06-17 21:45:00|21723.6|21693.6|21719.4|21689.4|21723.8|21693.8|21718.1|21688.1|0
1750197000000|2025-06-17 21:50:00|21719.5|21689.5|21720.4|21690.4|21720.6|21690.6|21719.2|21689.2|0
1750197300000|2025-06-17 21:55:00|21720.2|21690.2|21716.3|21686.3|21720.2|21690.2|21715.6|21685.6|0
1750197600000|2025-06-17 22:00:00|21716|21686|21688.7|21658.7|21718.6|21688.6|21675.9|21645.9|0
1750197900000|2025-06-17 22:05:00|21688.5|21658.5|21708|21678|21709.1|21679.1|21686.3|21656.3|0
1750198200000|2025-06-17 22:10:00|21707.8|21677.8|21701.3|21671.3|21707.8|21677.8|21694.6|21664.6|0
1750198500000|2025-06-17 22:15:00|21701|21671|21689.8|21659.8|21701.5|21671.5|21683.7|21653.7|0
1750198800000|2025-06-17 22:20:00|21689.9|21659.9|21684.2|21654.2|21693.7|21663.7|21682.3|21652.3|0
1750199100000|2025-06-17 22:25:00|21684.4|21654.4|21684.4|21654.4|21693.5|21663.5|21682.7|21652.7|0
1750199400000|2025-06-17 22:30:00|21683.2|21653.2|21683.6|21653.6|21686.1|21656.1|21667.7|21637.7|0
1750199700000|2025-06-17 22:35:00|21683.4|21653.4|21672.9|21642.9|21685.7|21655.7|21672.4|21642.4|0
1750200000000|2025-06-17 22:40:00|21672.4|21642.4|21669.7|21639.7|21675.7|21645.7|21662.2|21632.2|0
1750200300000|2025-06-17 22:45:00|21671.4|21641.4|21666.2|21636.2|21671.4|21641.4|21653.9|21623.9|0
1750200600000|2025-06-17 22:50:00|21666.3|21636.3|21667.9|21637.9|21669.3|21639.3|21660.7|21630.7|0
1750200900000|2025-06-17 22:55:00|21667.7|21637.7|21654.6|21624.6|21669.6|21639.6|21644.1|21614.1|0
1750201200000|2025-06-17 23:00:00|21654.5|21624.5|21662.2|21632.2|21662.2|21632.2|21647.5|21617.5|0
1750201500000|2025-06-17 23:05:00|21663|21633|21671.5|21641.5|21683.5|21653.5|21661.6|21631.6|0
1750201800000|2025-06-17 23:10:00|21671.9|21641.9|21659.6|21629.6|21671.9|21641.9|21653|21623|0
1750202100000|2025-06-17 23:15:00|21659.5|21629.5|21676|21646|21680.7|21650.7|21657.1|21627.1|0
1750202400000|2025-06-17 23:20:00|21676.6|21646.6|21670.5|21640.5|21678.4|21648.4|21667.5|21637.5|0
1750202700000|2025-06-17 23:25:00|21671.5|21641.5|21679.3|21649.3|21684.2|21654.2|21669.7|21639.7|0
1750203000000|2025-06-17 23:30:00|21677.3|21647.3|21684.1|21654.1|21684.6|21654.6|21676.3|21646.3|0
1750203300000|2025-06-17 23:35:00|21684.5|21654.5|21672.3|21642.3|21684.9|21654.9|21670.1|21640.1|0
1750203600000|2025-06-17 23:40:00|21672.2|21642.2|21698|21668|21699.7|21669.7|21670.5|21640.5|0
1750203900000|2025-06-17 23:45:00|21694.1|21664.1|21693.5|21663.5|21699.4|21669.4|21683.8|21653.8|0
1750204200000|2025-06-17 23:50:00|21693.4|21663.4|21695.9|21665.9|21708.9|21678.9|21682.5|21652.5|0
1750204500000|2025-06-17 23:55:00|21694.5|21664.5|21688.7|21658.7|21695.2|21665.2|21678.7|21648.7|0
1750204800000|2025-06-18 00:00:00|21690.1|21660.1|21703.6|21673.6|21716.4|21686.4|21688.9|21658.9|0
1750205100000|2025-06-18 00:05:00|21703|21673|21719.7|21689.7|21747.3|21717.3|21697.5|21667.5|0
1750205400000|2025-06-18 00:10:00|21721.3|21691.3|21746.6|21716.6|21749.5|21719.5|21715.2|21685.2|0
1750205700000|2025-06-18 00:15:00|21748|21718|21744.9|21714.9|21755.3|21725.3|21735.1|21705.1|0
1750206000000|2025-06-18 00:20:00|21744.6|21714.6|21752.8|21722.8|21757.9|21727.9|21744.6|21714.6|0
1750206300000|2025-06-18 00:25:00|21753.1|21723.1|21743|21713|21758.9|21728.9|21735.4|21705.4|0
1750206600000|2025-06-18 00:30:00|21743.8|21713.8|21746.1|21716.1|21750.6|21720.6|21738|21708|0
1750206900000|2025-06-18 00:35:00|21746.3|21716.3|21767.3|21737.3|21773.1|21743.1|21745.7|21715.7|0
1750207200000|2025-06-18 00:40:00|21766.6|21736.6|21764.8|21734.8|21770.5|21740.5|21759.5|21729.5|0
1750207500000|2025-06-18 00:45:00|21765.6|21735.6|21752.6|21722.6|21765.9|21735.9|21743.2|21713.2|0
1750207800000|2025-06-18 00:50:00|21753|21723|21756.6|21726.6|21760.6|21730.6|21746.7|21716.7|0
1750208100000|2025-06-18 00:55:00|21756.3|21726.3|21763|21733|21766.1|21736.1|21750.6|21720.6|0
1750208400000|2025-06-18 01:00:00|21764.9|21734.9|21789.1|21759.1|21792|21762|21763.7|21733.7|0
1750208700000|2025-06-18 01:05:00|21789.8|21759.8|21785.5|21755.5|21797.2|21767.2|21783.7|21753.7|0
1750209000000|2025-06-18 01:10:00|21786.2|21756.2|21767.4|21737.4|21792|21762|21765.7|21735.7|0
1750209300000|2025-06-18 01:15:00|21767.5|21737.5|21770.2|21740.2|21773.6|21743.6|21765.3|21735.3|0
1750209600000|2025-06-18 01:20:00|21769.8|21739.8|21764.6|21734.6|21774.7|21744.7|21764.6|21734.6|0
1750209900000|2025-06-18 01:25:00|21763.8|21733.8|21760.9|21730.9|21765.6|21735.6|21755.8|21725.8|0
1750210200000|2025-06-18 01:30:00|21762|21732|21773.3|21743.3|21773.4|21743.4|21761.9|21731.9|0
1750210500000|2025-06-18 01:35:00|21773.6|21743.6|21777.7|21747.7|21785.8|21755.8|21773.6|21743.6|0
1750210800000|2025-06-18 01:40:00|21777.8|21747.8|21771.5|21741.5|21781|21751|21767.3|21737.3|0
1750211100000|2025-06-18 01:45:00|21770.7|21740.7|21761.9|21731.9|21772.9|21742.9|21760.8|21730.8|0
1750211400000|2025-06-18 01:50:00|21761.4|21731.4|21755|21725|21764.2|21734.2|21749.4|21719.4|0
1750211700000|2025-06-18 01:55:00|21755.4|21725.4|21760.4|21730.4|21761.2|21731.2|21754|21724|0
1750212000000|2025-06-18 02:00:00|21761.2|21731.2|21755.8|21725.8|21761.7|21731.7|21754.8|21724.8|0
1750212300000|2025-06-18 02:05:00|21756.2|21726.2|21759.9|21729.9|21761|21731|21748.9|21718.9|0
1750212600000|2025-06-18 02:10:00|21759.7|21729.7|21756.6|21726.6|21761.3|21731.3|21755.1|21725.1|0
1750212900000|2025-06-18 02:15:00|21756.7|21726.7|21766|21736|21766.4|21736.4|21756.2|21726.2|0
1750213200000|2025-06-18 02:20:00|21766.1|21736.1|21771.5|21741.5|21772.5|21742.5|21760.4|21730.4|0
1750213500000|2025-06-18 02:25:00|21772.1|21742.1|21776.1|21746.1|21779.7|21749.7|21767.1|21737.1|0
1750213800000|2025-06-18 02:30:00|21775.6|21745.6|21772.1|21742.1|21786.5|21756.5|21768.9|21738.9|0
1750214100000|2025-06-18 02:35:00|21772.7|21742.7|21772.5|21742.5|21777.9|21747.9|21771.8|21741.8|0
1750214400000|2025-06-18 02:40:00|21772.3|21742.3|21778.3|21748.3|21780.1|21750.1|21772.1|21742.1|0
1750214700000|2025-06-18 02:45:00|21778.5|21748.5|21783.7|21753.7|21787.7|21757.7|21777.8|21747.8|0
1750215000000|2025-06-18 02:50:00|21783.8|21753.8|21781.4|21751.4|21786.1|21756.1|21779.8|21749.8|0
1750215300000|2025-06-18 02:55:00|21781.6|21751.6|21764.3|21734.3|21782|21752|21761.4|21731.4|0
1750215600000|2025-06-18 03:00:00|21763.9|21733.9|21760.9|21730.9|21767.7|21737.7|21756.6|21726.6|0
1750215900000|2025-06-18 03:05:00|21761|21731|21762.3|21732.3|21763.3|21733.3|21754.4|21724.4|0
1750216200000|2025-06-18 03:10:00|21762.4|21732.4|21758.7|21728.7|21765.8|21735.8|21757.6|21727.6|0
1750216500000|2025-06-18 03:15:00|21760|21730|21766.1|21736.1|21767.4|21737.4|21754.5|21724.5|0
1750216800000|2025-06-18 03:20:00|21766|21736|21760.7|21730.7|21770.5|21740.5|21758.8|21728.8|0
1750217100000|2025-06-18 03:25:00|21760.8|21730.8|21756.3|21726.3|21761.4|21731.4|21755|21725|0
1750217400000|2025-06-18 03:30:00|21756.1|21726.1|21755.8|21725.8|21761.1|21731.1|21753.3|21723.3|0
1750217700000|2025-06-18 03:35:00|21756.2|21726.2|21755.6|21725.6|21759.4|21729.4|21754.3|21724.3|0
1750218000000|2025-06-18 03:40:00|21755.5|21725.5|21762.6|21732.6|21764.4|21734.4|21754.7|21724.7|0
1750218300000|2025-06-18 03:45:00|21762.3|21732.3|21765.6|21735.6|21767.6|21737.6|21761|21731|0
1750218600000|2025-06-18 03:50:00|21765.2|21735.2|21764.6|21734.6|21767.6|21737.6|21759.8|21729.8|0
1750218900000|2025-06-18 03:55:00|21763.9|21733.9|21756.3|21726.3|21764|21734|21754.3|21724.3|0
1750219200000|2025-06-18 04:00:00|21757.1|21727.1|21759.2|21729.2|21764.1|21734.1|21754.9|21724.9|0
1750219500000|2025-06-18 04:05:00|21758.3|21728.3|21765.9|21735.9|21767.6|21737.6|21758.2|21728.2|0
1750219800000|2025-06-18 04:10:00|21765.3|21735.3|21765.8|21735.8|21766.6|21736.6|21760|21730|0
1750220100000|2025-06-18 04:15:00|21765.3|21735.3|21759.6|21729.6|21766.1|21736.1|21759|21729|0
1750220400000|2025-06-18 04:20:00|21759.5|21729.5|21736.8|21706.8|21759.6|21729.6|21736.3|21706.3|0
1750220700000|2025-06-18 04:25:00|21736.3|21706.3|21744.4|21714.4|21744.7|21714.7|21732.6|21702.6|0
1750221000000|2025-06-18 04:30:00|21744.6|21714.6|21744.7|21714.7|21749.3|21719.3|21742.6|21712.6|0
1750221300000|2025-06-18 04:35:00|21744.8|21714.8|21744.7|21714.7|21747.9|21717.9|21742.2|21712.2|0
1750221600000|2025-06-18 04:40:00|21744.6|21714.6|21755.8|21725.8|21758.6|21728.6|21742.3|21712.3|0
1750221900000|2025-06-18 04:45:00|21757.4|21727.4|21766.6|21736.6|21772.7|21742.7|21753.8|21723.8|0
1750222200000|2025-06-18 04:50:00|21766.5|21736.5|21765.2|21735.2|21766.7|21736.7|21760.2|21730.2|0
1750222500000|2025-06-18 04:55:00|21764.8|21734.8|21766.2|21736.2|21769.2|21739.2|21763.8|21733.8|0
1750222800000|2025-06-18 05:00:00|21766|21736|21775.7|21745.7|21779.9|21749.9|21764.8|21734.8|0
1750223100000|2025-06-18 05:05:00|21775.5|21745.5|21777.1|21747.1|21779.1|21749.1|21770.5|21740.5|0
1750223400000|2025-06-18 05:10:00|21777.2|21747.2|21774.3|21744.3|21780.3|21750.3|21774|21744|0
1750223700000|2025-06-18 05:15:00|21774.6|21744.6|21775|21745|21780.5|21750.5|21772.2|21742.2|0
1750224000000|2025-06-18 05:20:00|21775.4|21745.4|21773.5|21743.5|21777.7|21747.7|21769.5|21739.5|0
1750224300000|2025-06-18 05:25:00|21773.4|21743.4|21771.3|21741.3|21775.4|21745.4|21770.1|21740.1|0
1750224600000|2025-06-18 05:30:00|21771.4|21741.4|21774.3|21744.3|21782.2|21752.2|21771.4|21741.4|0
1750224900000|2025-06-18 05:35:00|21773.7|21743.7|21768.8|21738.8|21775.9|21745.9|21765.3|21735.3|0
1750225200000|2025-06-18 05:40:00|21767.5|21737.5|21771|21741|21775.7|21745.7|21767.4|21737.4|0
1750225500000|2025-06-18 05:45:00|21770.6|21740.6|21765.1|21735.1|21772.6|21742.6|21764.3|21734.3|0
1750225800000|2025-06-18 05:50:00|21764.6|21734.6|21773|21743|21774.3|21744.3|21763.9|21733.9|0
1750226100000|2025-06-18 05:55:00|21773.2|21743.2|21774|21744|21776.2|21746.2|21770.2|21740.2|0
1750226400000|2025-06-18 06:00:00|21773.8|21743.8|21775.1|21745.1|21780.3|21750.3|21768.9|21738.9|0
1750226700000|2025-06-18 06:05:00|21775|21745|21787.9|21757.9|21790.2|21760.2|21772.4|21742.4|0
1750227000000|2025-06-18 06:10:00|21787.7|21757.7|21793.9|21763.9|21800.1|21770.1|21784.9|21754.9|0
1750227300000|2025-06-18 06:15:00|21794.6|21764.6|21791.2|21761.2|21797|21767|21784|21754|0
1750227600000|2025-06-18 06:20:00|21791.6|21761.6|21795.2|21765.2|21798.3|21768.3|21787.8|21757.8|0
1750227900000|2025-06-18 06:25:00|21795.6|21765.6|21806.1|21776.1|21806.1|21776.1|21792|21762|0
1750228200000|2025-06-18 06:30:00|21805.1|21775.1|21810.8|21780.8|21816.8|21786.8|21797.4|21767.4|0
1750228500000|2025-06-18 06:35:00|21810.9|21780.9|21797.4|21767.4|21811.7|21781.7|21793.3|21763.3|0
1750228800000|2025-06-18 06:40:00|21796.8|21766.8|21791.7|21761.7|21797.5|21767.5|21787.5|21757.5|0
1750229100000|2025-06-18 06:45:00|21793.7|21763.7|21783.6|21753.6|21796.6|21766.6|21779.8|21749.8|0
1750229400000|2025-06-18 06:50:00|21785.7|21755.7|21784.7|21754.7|21790.9|21760.9|21782.2|21752.2|0
1750229700000|2025-06-18 06:55:00|21788|21758|21789.3|21759.3|21792.2|21762.2|21787.6|21757.6|0
1750230000000|2025-06-18 07:00:00|21789.6|21759.6|21790.2|21760.2|21801.3|21771.3|21786|21756|0
1750230300000|2025-06-18 07:05:00|21790.6|21760.6|21798.4|21768.4|21801.7|21771.7|21790.1|21760.1|0
1750230600000|2025-06-18 07:10:00|21798.1|21768.1|21797.1|21767.1|21803.4|21773.4|21792.4|21762.4|0
1750230900000|2025-06-18 07:15:00|21796.9|21766.9|21808.4|21778.4|21814.6|21784.6|21796.9|21766.9|0
1750231200000|2025-06-18 07:20:00|21808.6|21778.6|21799.5|21769.5|21815.1|21785.1|21796.4|21766.4|0
1750231500000|2025-06-18 07:25:00|21799.8|21769.8|21800|21770|21804.9|21774.9|21791.8|21761.8|0
1750231800000|2025-06-18 07:30:00|21803.8|21773.8|21801.6|21771.6|21816|21786|21799.6|21769.6|0
1750232100000|2025-06-18 07:35:00|21802.1|21772.1|21813.8|21783.8|21817.4|21787.4|21802.1|21772.1|0
1750232400000|2025-06-18 07:40:00|21813.6|21783.6|21812.7|21782.7|21817.6|21787.6|21809.4|21779.4|0
1750232700000|2025-06-18 07:45:00|21813.2|21783.2|21810.8|21780.8|21813.9|21783.9|21805.9|21775.9|0
1750233000000|2025-06-18 07:50:00|21810.9|21780.9|21791.6|21761.6|21811.5|21781.5|21783.9|21753.9|0
1750233300000|2025-06-18 07:55:00|21791.4|21761.4|21799.2|21769.2|21802.5|21772.5|21785.5|21755.5|0
1750233600000|2025-06-18 08:00:00|21799.7|21769.7|21810.9|21780.9|21812.3|21782.3|21795.2|21765.2|0
1750233900000|2025-06-18 08:05:00|21813.2|21783.2|21818.6|21788.6|21820.4|21790.4|21810.6|21780.6|0
1750234200000|2025-06-18 08:10:00|21818.7|21788.7|21807|21777|21821.1|21791.1|21805.8|21775.8|0
1750234500000|2025-06-18 08:15:00|21806.9|21776.9|21804|21774|21809.1|21779.1|21800.4|21770.4|0
1750234800000|2025-06-18 08:20:00|21803.7|21773.7|21803.2|21773.2|21804.8|21774.8|21792.7|21762.7|0
1750235100000|2025-06-18 08:25:00|21802.4|21772.4|21802.2|21772.2|21808.1|21778.1|21799.9|21769.9|0
1750235400000|2025-06-18 08:30:00|21802.3|21772.3|21805.8|21775.8|21808|21778|21800.3|21770.3|0
1750235700000|2025-06-18 08:35:00|21806.2|21776.2|21808.5|21778.5|21808.7|21778.7|21801.6|21771.6|0
1750236000000|2025-06-18 08:40:00|21808.3|21778.3|21805.6|21775.6|21810|21780|21800.7|21770.7|0
1750236300000|2025-06-18 08:45:00|21805.7|21775.7|21806.9|21776.9|21813.7|21783.7|21804.6|21774.6|0
1750236600000|2025-06-18 08:50:00|21807.3|21777.3|21813.1|21783.1|21813.1|21783.1|21806.2|21776.2|0
1750236900000|2025-06-18 08:55:00|21813.2|21783.2|21818.2|21788.2|21823.4|21793.4|21811.8|21781.8|0
1750237200000|2025-06-18 09:00:00|21818.5|21788.5|21842.2|21812.2|21844.9|21814.9|21818.5|21788.5|0
1750237500000|2025-06-18 09:05:00|21844.1|21814.1|21829.9|21799.9|21850.8|21820.8|21829.9|21799.9|0
1750237800000|2025-06-18 09:10:00|21829.4|21799.4|21836.2|21806.2|21836.3|21806.3|21828|21798|0
1750238100000|2025-06-18 09:15:00|21836.3|21806.3|21841.3|21811.3|21842.4|21812.4|21835.9|21805.9|0
1750238400000|2025-06-18 09:20:00|21840.9|21810.9|21835|21805|21841.6|21811.6|21830.7|21800.7|0
1750238700000|2025-06-18 09:25:00|21835.2|21805.2|21833.4|21803.4|21837|21807|21830.6|21800.6|0
1750239000000|2025-06-18 09:30:00|21834.4|21804.4|21819.5|21789.5|21836.3|21806.3|21818.7|21788.7|0
1750239300000|2025-06-18 09:35:00|21820.3|21790.3|21820.5|21790.5|21824.1|21794.1|21815.4|21785.4|0
1750239600000|2025-06-18 09:40:00|21820.4|21790.4|21824|21794|21824|21794|21817.8|21787.8|0
1750239900000|2025-06-18 09:45:00|21824.5|21794.5|21820.9|21790.9|21827.3|21797.3|21819.3|21789.3|0
1750240200000|2025-06-18 09:50:00|21820.8|21790.8|21823.9|21793.9|21828.6|21798.6|21818.7|21788.7|0
1750240500000|2025-06-18 09:55:00|21823.7|21793.7|21817.6|21787.6|21824.9|21794.9|21816|21786|0
1750240800000|2025-06-18 10:00:00|21817.4|21787.4|21809.3|21779.3|21820.3|21790.3|21806.3|21776.3|0
1750241100000|2025-06-18 10:05:00|21808.1|21778.1|21808.1|21778.1|21810.7|21780.7|21802.6|21772.6|0
1750241400000|2025-06-18 10:10:00|21808|21778|21810|21780|21811.8|21781.8|21795.4|21765.4|0
1750241700000|2025-06-18 10:15:00|21809.9|21779.9|21815.8|21785.8|21819.1|21789.1|21809.9|21779.9|0
1750242000000|2025-06-18 10:20:00|21816|21786|21798.1|21768.1|21816|21786|21776.1|21746.1|0
1750242300000|2025-06-18 10:25:00|21797.1|21767.1|21794.8|21764.8|21804.1|21774.1|21790.1|21760.1|0
1750242600000|2025-06-18 10:30:00|21794.5|21764.5|21778.3|21748.3|21795.8|21765.8|21776.3|21746.3|0
1750242900000|2025-06-18 10:35:00|21775.4|21745.4|21782.1|21752.1|21782.7|21752.7|21772.7|21742.7|0
1750243200000|2025-06-18 10:40:00|21782.3|21752.3|21785.2|21755.2|21793.1|21763.1|21773.7|21743.7|0
1750243500000|2025-06-18 10:45:00|21784.5|21754.5|21779.7|21749.7|21794.5|21764.5|21775.1|21745.1|0
1750243800000|2025-06-18 10:50:00|21779.9|21749.9|21751.9|21721.9|21783.5|21753.5|21751.3|21721.3|0
1750244100000|2025-06-18 10:55:00|21752|21722|21744.3|21714.3|21756.8|21726.8|21738|21708|0
1750244400000|2025-06-18 11:00:00|21742|21712|21747.6|21717.6|21749.8|21719.8|21738.4|21708.4|0
1750244700000|2025-06-18 11:05:00|21747.9|21717.9|21749.8|21719.8|21757.7|21727.7|21743.4|21713.4|0
1750245000000|2025-06-18 11:10:00|21749.9|21719.9|21751.7|21721.7|21758.3|21728.3|21739.2|21709.2|0
1750245300000|2025-06-18 11:15:00|21752.3|21722.3|21745.6|21715.6|21756.6|21726.6|21743.9|21713.9|0
1750245600000|2025-06-18 11:20:00|21745|21715|21762.1|21732.1|21762.1|21732.1|21744.5|21714.5|0
1750245900000|2025-06-18 11:25:00|21762.3|21732.3|21769.4|21739.4|21772.2|21742.2|21759.5|21729.5|0
1750246200000|2025-06-18 11:30:00|21767.6|21737.6|21772.5|21742.5|21777|21747|21765.6|21735.6|0
1750246500000|2025-06-18 11:35:00|21772.6|21742.6|21769.3|21739.3|21778.8|21748.8|21763.3|21733.3|0
1750246800000|2025-06-18 11:40:00|21769.2|21739.2|21789.7|21759.7|21792.9|21762.9|21769.2|21739.2|0
1750247100000|2025-06-18 11:45:00|21789|21759|21809.2|21779.2|21816.2|21786.2|21789|21759|0
1750247400000|2025-06-18 11:50:00|21810.1|21780.1|21803.3|21773.3|21810.8|21780.8|21800.5|21770.5|0
1750247700000|2025-06-18 11:55:00|21800.3|21770.3|21794.3|21764.3|21801.9|21771.9|21788.9|21758.9|0
1750248000000|2025-06-18 12:00:00|21793.2|21763.2|21782.1|21752.1|21793.2|21763.2|21781.2|21751.2|0
1750248300000|2025-06-18 12:05:00|21782|21752|21787.3|21757.3|21791.1|21761.1|21781|21751|0
1750248600000|2025-06-18 12:10:00|21787.4|21757.4|21796.8|21766.8|21796.8|21766.8|21787|21757|0
1750248900000|2025-06-18 12:15:00|21795.6|21765.6|21790.7|21760.7|21804.5|21774.5|21783.6|21753.6|0
1750249200000|2025-06-18 12:20:00|21790.8|21760.8|21795.1|21765.1|21798.1|21768.1|21784.3|21754.3|0
1750249500000|2025-06-18 12:25:00|21795.3|21765.3|21790.3|21760.3|21796.1|21766.1|21783.4|21753.4|0
1750249800000|2025-06-18 12:30:00|21791.1|21761.1|21788.3|21758.3|21791.3|21761.3|21777.8|21747.8|0
1750250100000|2025-06-18 12:35:00|21787.2|21757.2|21773.5|21743.5|21795.5|21765.5|21765.6|21735.6|0
1750250400000|2025-06-18 12:40:00|21772.8|21742.8|21777.2|21747.2|21781.2|21751.2|21771.6|21741.6|0
1750250700000|2025-06-18 12:45:00|21778.4|21748.4|21778.4|21748.4|21781.5|21751.5|21768.8|21738.8|0
1750251000000|2025-06-18 12:50:00|21778.7|21748.7|21780.7|21750.7|21791.1|21761.1|21774.7|21744.7|0
1750251300000|2025-06-18 12:55:00|21779|21749|21772.4|21742.4|21783.2|21753.2|21771.6|21741.6|0
1750251600000|2025-06-18 13:00:00|21774.3|21744.3|21782.9|21752.9|21784|21754|21770|21740|0
1750251900000|2025-06-18 13:05:00|21784|21754|21792.4|21762.4|21795.6|21765.6|21782.8|21752.8|0
1750252200000|2025-06-18 13:10:00|21792.5|21762.5|21790.1|21760.1|21796.6|21766.6|21783|21753|0
1750252500000|2025-06-18 13:15:00|21789.5|21759.5|21794.1|21764.1|21794.3|21764.3|21783.1|21753.1|0
1750252800000|2025-06-18 13:20:00|21794.2|21764.2|21795|21765|21800.5|21770.5|21792|21762|0
1750253100000|2025-06-18 13:25:00|21788.6|21758.6|21779.6|21749.6|21795.6|21765.6|21779.6|21749.6|0
1750253400000|2025-06-18 13:30:00|21779.5|21749.5|21716.3|21686.3|21780.5|21750.5|21712.8|21682.8|0
1750253700000|2025-06-18 13:35:00|21717.2|21687.2|21748.1|21718.1|21751.7|21721.7|21715.8|21685.8|0
1750254000000|2025-06-18 13:40:00|21748.9|21718.9|21762.7|21732.7|21771.1|21741.1|21745.3|21715.3|0
1750254300000|2025-06-18 13:45:00|21763.5|21733.5|21788.7|21758.7|21790.3|21760.3|21757.7|21727.7|0
1750254600000|2025-06-18 13:50:00|21791.3|21761.3|21790.1|21760.1|21813.2|21783.2|21787.3|21757.3|0
1750254900000|2025-06-18 13:55:00|21789.7|21759.7|21790.7|21760.7|21802.2|21772.2|21786.9|21756.9|0
1750255200000|2025-06-18 14:00:00|21787.4|21757.4|21810|21780|21820|21790|21766.9|21736.9|0
1750255500000|2025-06-18 14:05:00|21810.4|21780.4|21809.8|21779.8|21825.5|21795.5|21794.6|21764.6|0
1750255800000|2025-06-18 14:10:00|21808.7|21778.7|21830.5|21800.5|21836|21806|21803.7|21773.7|0
1750256100000|2025-06-18 14:15:00|21829.6|21799.6|21838.9|21808.9|21846.7|21816.7|21825.1|21795.1|0
1750256400000|2025-06-18 14:20:00|21838.5|21808.5|21851|21821|21860.3|21830.3|21837.8|21807.8|0
1750256700000|2025-06-18 14:25:00|21850.9|21820.9|21857.4|21827.4|21864.8|21834.8|21849.2|21819.2|0
1750257000000|2025-06-18 14:30:00|21856|21826|21872.6|21842.6|21876.1|21846.1|21851.6|21821.6|0
1750257300000|2025-06-18 14:35:00|21872.5|21842.5|21872.8|21842.8|21879.5|21849.5|21861.2|21831.2|0
1750257600000|2025-06-18 14:40:00|21873.5|21843.5|21869.2|21839.2|21881|21851|21850.1|21820.1|0
1750257900000|2025-06-18 14:45:00|21869.8|21839.8|21860.3|21830.3|21874.9|21844.9|21851.6|21821.6|0
1750258200000|2025-06-18 14:50:00|21859.4|21829.4|21848.9|21818.9|21866.1|21836.1|21844.1|21814.1|0
1750258500000|2025-06-18 14:55:00|21847.5|21817.5|21864.1|21834.1|21864.7|21834.7|21846.1|21816.1|0
1750258800000|2025-06-18 15:00:00|21862|21832|21864.3|21834.3|21867.3|21837.3|21853.6|21823.6|0
1750259100000|2025-06-18 15:05:00|21864.1|21834.1|21841.7|21811.7|21865.3|21835.3|21841.6|21811.6|0
1750259400000|2025-06-18 15:10:00|21842.2|21812.2|21841.5|21811.5|21849.1|21819.1|21837.3|21807.3|0
1750259700000|2025-06-18 15:15:00|21840.2|21810.2|21836.1|21806.1|21848.2|21818.2|21835.3|21805.3|0
1750260000000|2025-06-18 15:20:00|21836.2|21806.2|21835.6|21805.6|21841.5|21811.5|21830|21800|0
1750260300000|2025-06-18 15:25:00|21835.5|21805.5|21832.8|21802.8|21844|21814|21825.9|21795.9|0
1750260600000|2025-06-18 15:30:00|21833.4|21803.4|21839.9|21809.9|21846.7|21816.7|21828.1|21798.1|0
1750260900000|2025-06-18 15:35:00|21838.9|21808.9|21846.2|21816.2|21846.8|21816.8|21830.6|21800.6|0
1750261200000|2025-06-18 15:40:00|21846.3|21816.3|21834.6|21804.6|21850.1|21820.1|21822.9|21792.9|0
1750261500000|2025-06-18 15:45:00|21834.8|21804.8|21840.9|21810.9|21845.1|21815.1|21831.5|21801.5|0
1750261800000|2025-06-18 15:50:00|21839.3|21809.3|21858.8|21828.8|21858.8|21828.8|21836.8|21806.8|0
1750262100000|2025-06-18 15:55:00|21858.9|21828.9|21821.2|21791.2|21860.4|21830.4|21817.6|21787.6|0
1750262400000|2025-06-18 16:00:00|21820.1|21790.1|21837.3|21807.3|21838.3|21808.3|21804|21774|0
1750262700000|2025-06-18 16:05:00|21837.4|21807.4|21842.6|21812.6|21846.8|21816.8|21823.9|21793.9|0
1750263000000|2025-06-18 16:10:00|21843.5|21813.5|21837|21807|21844.9|21814.9|21833.8|21803.8|0
1750263300000|2025-06-18 16:15:00|21837.8|21807.8|21824.6|21794.6|21839.4|21809.4|21822.4|21792.4|0
1750263600000|2025-06-18 16:20:00|21823|21793|21829.4|21799.4|21835.4|21805.4|21823|21793|0
1750263900000|2025-06-18 16:25:00|21829|21799|21810.7|21780.7|21833.9|21803.9|21807.2|21777.2|0
1750264200000|2025-06-18 16:30:00|21813.2|21783.2|21825.5|21795.5|21828.1|21798.1|21809.3|21779.3|0
1750264500000|2025-06-18 16:35:00|21824.7|21794.7|21827.2|21797.2|21827.2|21797.2|21815.3|21785.3|0
1750264800000|2025-06-18 16:40:00|21824.7|21794.7|21824.5|21794.5|21828.3|21798.3|21818.2|21788.2|0
1750265100000|2025-06-18 16:45:00|21825.1|21795.1|21813.5|21783.5|21828.7|21798.7|21811.6|21781.6|0
1750265400000|2025-06-18 16:50:00|21813.2|21783.2|21812.6|21782.6|21836.1|21806.1|21811.4|21781.4|0
1750265700000|2025-06-18 16:55:00|21812.1|21782.1|21810.7|21780.7|21822.7|21792.7|21810.2|21780.2|0
1750266000000|2025-06-18 17:00:00|21809.3|21779.3|21813.6|21783.6|21817.8|21787.8|21799.4|21769.4|0
1750266300000|2025-06-18 17:05:00|21813.2|21783.2|21814.6|21784.6|21815.8|21785.8|21806.2|21776.2|0
1750266600000|2025-06-18 17:10:00|21815.9|21785.9|21812.3|21782.3|21822.5|21792.5|21805.6|21775.6|0
1750266900000|2025-06-18 17:15:00|21813.7|21783.7|21804|21774|21819.6|21789.6|21804|21774|0
1750267200000|2025-06-18 17:20:00|21803.1|21773.1|21780.3|21750.3|21803.1|21773.1|21773.4|21743.4|0
1750267500000|2025-06-18 17:25:00|21777.6|21747.6|21759.2|21729.2|21782.4|21752.4|21759.2|21729.2|0
1750267800000|2025-06-18 17:30:00|21761.2|21731.2|21742|21712|21769.2|21739.2|21726.9|21696.9|0
1750268100000|2025-06-18 17:35:00|21741.9|21711.9|21764.4|21734.4|21764.9|21734.9|21725.1|21695.1|0
1750268400000|2025-06-18 17:40:00|21764.2|21734.2|21788.2|21758.2|21790.3|21760.3|21759.3|21729.3|0
1750268700000|2025-06-18 17:45:00|21789.2|21759.2|21798.6|21768.6|21809.8|21779.8|21789.2|21759.2|0
1750269000000|2025-06-18 17:50:00|21800.6|21770.6|21816|21786|21818.8|21788.8|21791.9|21761.9|0
1750269300000|2025-06-18 17:55:00|21816.4|21786.4|21805.8|21775.8|21822.6|21792.6|21803.3|21773.3|0
1750269600000|2025-06-18 18:00:00|21809.9|21779.9|21762.5|21732.5|21859.5|21829.5|21760.4|21730.4|0
1750269900000|2025-06-18 18:05:00|21761.7|21731.7|21782|21752|21804.8|21774.8|21754.7|21724.7|0
1750270200000|2025-06-18 18:10:00|21779.4|21749.4|21797.6|21767.6|21801.4|21771.4|21773.1|21743.1|0
1750270500000|2025-06-18 18:15:00|21798.1|21768.1|21784.8|21754.8|21810.7|21780.7|21784.5|21754.5|0
1750270800000|2025-06-18 18:20:00|21780.8|21750.8|21775.8|21745.8|21787.6|21757.6|21758.8|21728.8|0
1750271100000|2025-06-18 18:25:00|21775.9|21745.9|21794.3|21764.3|21802.5|21772.5|21772.4|21742.4|0
1750271400000|2025-06-18 18:30:00|21792.5|21762.5|21831.9|21801.9|21836.8|21806.8|21780.4|21750.4|0
1750271700000|2025-06-18 18:35:00|21832.5|21802.5|21805.5|21775.5|21832.5|21802.5|21777|21747|0
1750272000000|2025-06-18 18:40:00|21804.8|21774.8|21829.2|21799.2|21844.3|21814.3|21795.3|21765.3|0
1750272300000|2025-06-18 18:45:00|21830|21800|21798.9|21768.9|21830|21800|21790.6|21760.6|0
1750272600000|2025-06-18 18:50:00|21801.2|21771.2|21760.7|21730.7|21801.2|21771.2|21743.3|21713.3|0
1750272900000|2025-06-18 18:55:00|21760.2|21730.2|21695.6|21665.6|21760.2|21730.2|21673.7|21643.7|0
1750273200000|2025-06-18 19:00:00|21694|21664|21737.9|21707.9|21741.6|21711.6|21671.7|21641.7|0
1750273500000|2025-06-18 19:05:00|21745.4|21715.4|21716.3|21686.3|21752.5|21722.5|21707.6|21677.6|0
1750273800000|2025-06-18 19:10:00|21714.4|21684.4|21772|21742|21784.9|21754.9|21698.5|21668.5|0
1750274100000|2025-06-18 19:15:00|21773.1|21743.1|21763.4|21733.4|21773.1|21743.1|21740.8|21710.8|0
1750274400000|2025-06-18 19:20:00|21765.6|21735.6|21779.4|21749.4|21795.7|21765.7|21757.8|21727.8|0
1750274700000|2025-06-18 19:25:00|21777.3|21747.3|21705.4|21675.4|21779.2|21749.2|21703.3|21673.3|0
1750275000000|2025-06-18 19:30:00|21703.3|21673.3|21747|21717|21751.2|21721.2|21694.7|21664.7|0
1750275300000|2025-06-18 19:35:00|21745.1|21715.1|21766.1|21736.1|21774.2|21744.2|21739|21709|0
1750275600000|2025-06-18 19:40:00|21766|21736|21787.7|21757.7|21787.8|21757.8|21754|21724|0
1750275900000|2025-06-18 19:45:00|21786.2|21756.2|21764.3|21734.3|21788.7|21758.7|21759.4|21729.4|0
1750276200000|2025-06-18 19:50:00|21769.7|21739.7|21735|21705|21779.4|21749.4|21734.3|21704.3|0
1750276500000|2025-06-18 19:55:00|21736.9|21706.9|21733.2|21703.2|21749.9|21719.9|21719.8|21689.8|0
1750276800000|2025-06-18 20:00:00|21732|21702|21743.2|21713.2|21759.8|21729.8|21731.2|21701.2|0
1750277100000|2025-06-18 20:05:00|21743|21713|21742.5|21712.5|21744.3|21714.3|21732.3|21702.3|0
1750277400000|2025-06-18 20:10:00|21742.3|21712.3|21742.5|21712.5|21747.2|21717.2|21738.5|21708.5|0
1750277700000|2025-06-18 20:15:00|21743|21713|21747.8|21717.8|21752.2|21722.2|21742.7|21712.7|0
1750278000000|2025-06-18 20:20:00|21747.5|21717.5|21733.1|21703.1|21748.3|21718.3|21732.6|21702.6|0
1750278300000|2025-06-18 20:25:00|21733.6|21703.6|21742.8|21712.8|21743|21713|21729.3|21699.3|0
1750278600000|2025-06-18 20:30:00|21743.5|21713.5|21736.3|21706.3|21743.5|21713.5|21735.2|21705.2|0
1750278900000|2025-06-18 20:35:00|21735.5|21705.5|21750.1|21720.1|21751|21721|21735.5|21705.5|0
1750279200000|2025-06-18 20:40:00|21750.2|21720.2|21749.5|21719.5|21759.1|21729.1|21747.6|21717.6|0
1750279500000|2025-06-18 20:45:00|21750|21720|21748.7|21718.7|21753|21723|21741.1|21711.1|0
1750279800000|2025-06-18 20:50:00|21748.6|21718.6|21756.8|21726.8|21758.3|21728.3|21748.1|21718.1|0
1750280100000|2025-06-18 20:55:00|21756.6|21726.6|21741.7|21711.7|21759.6|21729.6|21740.2|21710.2|0
1750280400000|2025-06-18 21:00:00|21741.1|21711.1|21742|21712|21742.9|21712.9|21737.6|21707.6|0
1750280700000|2025-06-18 21:05:00|21742.1|21712.1|21737.2|21707.2|21742.4|21712.4|21730.1|21700.1|0
1750281000000|2025-06-18 21:10:00|21737.4|21707.4|21736.3|21706.3|21737.6|21707.6|21734.8|21704.8|0
1750281300000|2025-06-18 21:15:00|21736.7|21706.7|21731|21701|21737.4|21707.4|21731|21701|0
1750281600000|2025-06-18 21:20:00|21731.2|21701.2|21729.9|21699.9|21733.9|21703.9|21727.5|21697.5|0
1750281900000|2025-06-18 21:25:00|21729.8|21699.8|21729.8|21699.8|21733.1|21703.1|21729.2|21699.2|0
1750282200000|2025-06-18 21:30:00|21729.5|21699.5|21732.3|21702.3|21734|21704|21727.5|21697.5|0
1750282500000|2025-06-18 21:35:00|21734|21704|21732.5|21702.5|21734.9|21704.9|21730.9|21700.9|0
1750282800000|2025-06-18 21:40:00|21731.4|21701.4|21733|21703|21735.1|21705.1|21731.4|21701.4|0
1750283100000|2025-06-18 21:45:00|21733.3|21703.3|21728.5|21698.5|21733.8|21703.8|21728.2|21698.2|0
1750283400000|2025-06-18 21:50:00|21728.2|21698.2|21729.6|21699.6|21731.5|21701.5|21727.7|21697.7|0
1750283700000|2025-06-18 21:55:00|21729.7|21699.7|21730.7|21700.7|21732.1|21702.1|21728.1|21698.1|0
1750284000000|2025-06-18 22:00:00|21736.3|21706.3|21738.8|21708.8|21746.4|21716.4|21735.6|21705.6|0
1750284300000|2025-06-18 22:05:00|21738.9|21708.9|21724.5|21694.5|21740.9|21710.9|21717.3|21687.3|0
1750284600000|2025-06-18 22:10:00|21723.4|21693.4|21711|21681|21725|21695|21709.2|21679.2|0
1750284900000|2025-06-18 22:15:00|21710.8|21680.8|21712.1|21682.1|21719.2|21689.2|21705.5|21675.5|0
1750285200000|2025-06-18 22:20:00|21711|21681|21723|21693|21723.2|21693.2|21700.4|21670.4|0
1750285500000|2025-06-18 22:25:00|21723.2|21693.2|21714|21684|21725|21695|21713.5|21683.5|0
1750285800000|2025-06-18 22:30:00|21714.2|21684.2|21700.1|21670.1|21718|21688|21697.5|21667.5|0
1750286100000|2025-06-18 22:35:00|21700|21670|21703.8|21673.8|21705|21675|21693.8|21663.8|0
1750286400000|2025-06-18 22:40:00|21703.9|21673.9|21704.4|21674.4|21709.1|21679.1|21695.9|21665.9|0
1750286700000|2025-06-18 22:45:00|21704.7|21674.7|21704.5|21674.5|21708.1|21678.1|21701.5|21671.5|0
1750287000000|2025-06-18 22:50:00|21704.4|21674.4|21718.1|21688.1|21718.1|21688.1|21703.2|21673.2|0
1750287300000|2025-06-18 22:55:00|21718.3|21688.3|21720.2|21690.2|21720.8|21690.8|21711.7|21681.7|0
1750287600000|2025-06-18 23:00:00|21719.5|21689.5|21724.6|21694.6|21725.3|21695.3|21714.4|21684.4|0
1750287900000|2025-06-18 23:05:00|21725.9|21695.9|21720.8|21690.8|21727.5|21697.5|21715.4|21685.4|0
1750288200000|2025-06-18 23:10:00|21716.6|21686.6|21713.5|21683.5|21720.1|21690.1|21710.4|21680.4|0
1750288500000|2025-06-18 23:15:00|21713.6|21683.6|21717.2|21687.2|21719.6|21689.6|21708.3|21678.3|0
1750288800000|2025-06-18 23:20:00|21717.5|21687.5|21714.3|21684.3|21718.9|21688.9|21712.5|21682.5|0
1750289100000|2025-06-18 23:25:00|21713.4|21683.4|21711.2|21681.2|21716.4|21686.4|21711.2|21681.2|0
1750289400000|2025-06-18 23:30:00|21711.1|21681.1|21707.7|21677.7|21712.9|21682.9|21704.9|21674.9|0
1750289700000|2025-06-18 23:35:00|21707.5|21677.5|21705.1|21675.1|21712.4|21682.4|21704.3|21674.3|0
1750290000000|2025-06-18 23:40:00|21705.2|21675.2|21709.1|21679.1|21718.2|21688.2|21704.9|21674.9|0
1750290300000|2025-06-18 23:45:00|21708.5|21678.5|21731.9|21701.9|21733.7|21703.7|21708.5|21678.5|0
1750290600000|2025-06-18 23:50:00|21732.8|21702.8|21726.6|21696.6|21736.3|21706.3|21722.8|21692.8|0
1750290900000|2025-06-18 23:55:00|21726.4|21696.4|21730.2|21700.2|21730.2|21700.2|21723.4|21693.4|0
1750291200000|2025-06-19 00:00:00|21731|21701|21712.8|21682.8|21732.4|21702.4|21707.8|21677.8|0
1750291500000|2025-06-19 00:05:00|21712.6|21682.6|21706|21676|21714|21684|21700.7|21670.7|0
1750291800000|2025-06-19 00:10:00|21705.9|21675.9|21674.8|21644.8|21707|21677|21671.1|21641.1|0
1750292100000|2025-06-19 00:15:00|21674.7|21644.7|21642.2|21612.2|21679.4|21649.4|21631.4|21601.4|0
1750292400000|2025-06-19 00:20:00|21641.2|21611.2|21662.6|21632.6|21668.6|21638.6|21634.5|21604.5|0
1750292700000|2025-06-19 00:25:00|21662.5|21632.5|21672|21642|21676.4|21646.4|21656.8|21626.8|0
1750293000000|2025-06-19 00:30:00|21672.6|21642.6|21674.2|21644.2|21686.5|21656.5|21671.4|21641.4|0
1750293300000|2025-06-19 00:35:00|21674.3|21644.3|21682.6|21652.6|21685.2|21655.2|21670.3|21640.3|0
1750293600000|2025-06-19 00:40:00|21682.4|21652.4|21683.7|21653.7|21690.2|21660.2|21680.2|21650.2|0
1750293900000|2025-06-19 00:45:00|21685.1|21655.1|21682.2|21652.2|21688.1|21658.1|21680.6|21650.6|0
1750294200000|2025-06-19 00:50:00|21682.4|21652.4|21678.1|21648.1|21685.6|21655.6|21674|21644|0
1750294500000|2025-06-19 00:55:00|21678.2|21648.2|21675.1|21645.1|21683.6|21653.6|21668.4|21638.4|0
1750294800000|2025-06-19 01:00:00|21674.8|21644.8|21605.5|21575.5|21675.7|21645.7|21602.3|21572.3|0
1750295100000|2025-06-19 01:05:00|21597|21567|21620.7|21590.7|21655.3|21625.3|21574.8|21544.8|0
1750295400000|2025-06-19 01:10:00|21621.1|21591.1|21635.9|21605.9|21642.2|21612.2|21618.7|21588.7|0
1750295700000|2025-06-19 01:15:00|21636|21606|21628|21598|21637.2|21607.2|21622.6|21592.6|0
1750296000000|2025-06-19 01:20:00|21629.4|21599.4|21627.1|21597.1|21630.9|21600.9|21624.2|21594.2|0
1750296300000|2025-06-19 01:25:00|21627.5|21597.5|21639|21609|21642.1|21612.1|21627.5|21597.5|0
1750296600000|2025-06-19 01:30:00|21639.1|21609.1|21642.6|21612.6|21655.5|21625.5|21637.4|21607.4|0
1750296900000|2025-06-19 01:35:00|21642.4|21612.4|21624.1|21594.1|21645.1|21615.1|21624.1|21594.1|0
1750297200000|2025-06-19 01:40:00|21624.5|21594.5|21618.3|21588.3|21635.7|21605.7|21616.3|21586.3|0
1750297500000|2025-06-19 01:45:00|21618.4|21588.4|21620|21590|21631|21601|21616.5|21586.5|0
1750297800000|2025-06-19 01:50:00|21619.6|21589.6|21615.6|21585.6|21620.7|21590.7|21613.2|21583.2|0
1750298100000|2025-06-19 01:55:00|21615.7|21585.7|21622.2|21592.2|21623.2|21593.2|21614.7|21584.7|0
1750298400000|2025-06-19 02:00:00|21622.1|21592.1|21617.5|21587.5|21623.2|21593.2|21605.4|21575.4|0
1750298700000|2025-06-19 02:05:00|21617.8|21587.8|21623.9|21593.9|21623.9|21593.9|21614.8|21584.8|0
1750299000000|2025-06-19 02:10:00|21627.2|21597.2|21626.5|21596.5|21627.2|21597.2|21619.4|21589.4|0
1750299300000|2025-06-19 02:15:00|21625.9|21595.9|21636.1|21606.1|21637.1|21607.1|21623.3|21593.3|0
1750299600000|2025-06-19 02:20:00|21636|21606|21635.4|21605.4|21641.1|21611.1|21632.8|21602.8|0
1750299900000|2025-06-19 02:25:00|21635.1|21605.1|21633.7|21603.7|21639.9|21609.9|21633|21603|0
1750300200000|2025-06-19 02:30:00|21633.8|21603.8|21634.7|21604.7|21639.3|21609.3|21630.1|21600.1|0
1750300500000|2025-06-19 02:35:00|21634.8|21604.8|21637.1|21607.1|21638.9|21608.9|21631.8|21601.8|0
1750300800000|2025-06-19 02:40:00|21637.8|21607.8|21643.8|21613.8|21649.1|21619.1|21634.4|21604.4|0
1750301100000|2025-06-19 02:45:00|21643.7|21613.7|21638.7|21608.7|21646.2|21616.2|21637.6|21607.6|0
1750301400000|2025-06-19 02:50:00|21638.2|21608.2|21634.6|21604.6|21639.7|21609.7|21627.7|21597.7|0
1750301700000|2025-06-19 02:55:00|21634.4|21604.4|21626.8|21596.8|21634.6|21604.6|21624.9|21594.9|0
1750302000000|2025-06-19 03:00:00|21628.2|21598.2|21647.1|21617.1|21648.3|21618.3|21625.9|21595.9|0
1750302300000|2025-06-19 03:05:00|21647.4|21617.4|21653.1|21623.1|21655.5|21625.5|21647.4|21617.4|0
1750302600000|2025-06-19 03:10:00|21653.2|21623.2|21658.6|21628.6|21660.5|21630.5|21652.6|21622.6|0
1750302900000|2025-06-19 03:15:00|21658.1|21628.1|21657.1|21627.1|21659.4|21629.4|21652.7|21622.7|0
1750303200000|2025-06-19 03:20:00|21657.3|21627.3|21655|21625|21661.6|21631.6|21655|21625|0
1750303500000|2025-06-19 03:25:00|21655.2|21625.2|21657|21627|21661.6|21631.6|21653.6|21623.6|0
1750303800000|2025-06-19 03:30:00|21657.1|21627.1|21653.8|21623.8|21659.8|21629.8|21651.1|21621.1|0
1750304100000|2025-06-19 03:35:00|21653.9|21623.9|21651.7|21621.7|21654.8|21624.8|21647.6|21617.6|0
1750304400000|2025-06-19 03:40:00|21651.9|21621.9|21656.4|21626.4|21656.4|21626.4|21648.4|21618.4|0
1750304700000|2025-06-19 03:45:00|21655.7|21625.7|21653.7|21623.7|21657.5|21627.5|21652.7|21622.7|0
1750305000000|2025-06-19 03:50:00|21652.3|21622.3|21658.5|21628.5|21661|21631|21648.1|21618.1|0
1750305300000|2025-06-19 03:55:00|21658.8|21628.8|21665|21635|21671.7|21641.7|21658.4|21628.4|0
1750305600000|2025-06-19 04:00:00|21665.6|21635.6|21665.9|21635.9|21669.6|21639.6|21665|21635|0
1750305900000|2025-06-19 04:05:00|21666|21636|21667.3|21637.3|21670.2|21640.2|21665.4|21635.4|0
1750306200000|2025-06-19 04:10:00|21667.2|21637.2|21673.7|21643.7|21674.7|21644.7|21667.1|21637.1|0
1750306500000|2025-06-19 04:15:00|21673.8|21643.8|21674.4|21644.4|21676.5|21646.5|21671.8|21641.8|0
1750306800000|2025-06-19 04:20:00|21674.5|21644.5|21667.1|21637.1|21674.5|21644.5|21666.8|21636.8|0
1750307100000|2025-06-19 04:25:00|21666.8|21636.8|21660.8|21630.8|21666.9|21636.9|21659.7|21629.7|0
1750307400000|2025-06-19 04:30:00|21661|21631|21662.8|21632.8|21663.1|21633.1|21658.7|21628.7|0
1750307700000|2025-06-19 04:35:00|21663.1|21633.1|21667|21637|21669.7|21639.7|21662.5|21632.5|0
1750308000000|2025-06-19 04:40:00|21667.1|21637.1|21679.2|21649.2|21683.4|21653.4|21667.1|21637.1|0
1750308300000|2025-06-19 04:45:00|21679.6|21649.6|21681.4|21651.4|21685.5|21655.5|21679.3|21649.3|0
1750308600000|2025-06-19 04:50:00|21681|21651|21679.4|21649.4|21681|21651|21675.6|21645.6|0
1750308900000|2025-06-19 04:55:00|21679.7|21649.7|21680.6|21650.6|21685.2|21655.2|21678.6|21648.6|0
1750309200000|2025-06-19 05:00:00|21680.7|21650.7|21675.3|21645.3|21681.2|21651.2|21671.5|21641.5|0
1750309500000|2025-06-19 05:05:00|21675.6|21645.6|21674.3|21644.3|21677.3|21647.3|21673.6|21643.6|0
1750309800000|2025-06-19 05:10:00|21671.9|21641.9|21664.8|21634.8|21672.2|21642.2|21660.4|21630.4|0
1750310100000|2025-06-19 05:15:00|21665.8|21635.8|21668.1|21638.1|21671.1|21641.1|21663.7|21633.7|0
1750310400000|2025-06-19 05:20:00|21668.6|21638.6|21667.8|21637.8|21671.1|21641.1|21664.3|21634.3|0
1750310700000|2025-06-19 05:25:00|21667|21637|21659.2|21629.2|21670.1|21640.1|21656.4|21626.4|0
1750311000000|2025-06-19 05:30:00|21659.7|21629.7|21657.1|21627.1|21662.1|21632.1|21651.1|21621.1|0
1750311300000|2025-06-19 05:35:00|21657.4|21627.4|21656|21626|21660.3|21630.3|21653.4|21623.4|0
1750311600000|2025-06-19 05:40:00|21656.3|21626.3|21658.6|21628.6|21662.2|21632.2|21653.5|21623.5|0
1750311900000|2025-06-19 05:45:00|21658.5|21628.5|21645.9|21615.9|21659.1|21629.1|21642.5|21612.5|0
1750312200000|2025-06-19 05:50:00|21645.8|21615.8|21644|21614|21651|21621|21643.2|21613.2|0
1750312500000|2025-06-19 05:55:00|21644.5|21614.5|21634.4|21604.4|21645|21615|21629.7|21599.7|0
1750312800000|2025-06-19 06:00:00|21634.5|21604.5|21652.8|21622.8|21656|21626|21630.7|21600.7|0
1750313100000|2025-06-19 06:05:00|21651.6|21621.6|21630|21600|21654|21624|21627.7|21597.7|0
1750313400000|2025-06-19 06:10:00|21629.8|21599.8|21626.6|21596.6|21636|21606|21623.5|21593.5|0
1750313700000|2025-06-19 06:15:00|21626.8|21596.8|21637.4|21607.4|21642.5|21612.5|21626.1|21596.1|0
1750314000000|2025-06-19 06:20:00|21637.3|21607.3|21625.8|21595.8|21638|21608|21623|21593|0
1750314300000|2025-06-19 06:25:00|21626.6|21596.6|21629.8|21599.8|21631.1|21601.1|21622.6|21592.6|0
1750314600000|2025-06-19 06:30:00|21630.3|21600.3|21621.9|21591.9|21634.7|21604.7|21617|21587|0
1750314900000|2025-06-19 06:35:00|21622.3|21592.3|21630.6|21600.6|21631.6|21601.6|21613.8|21583.8|0
1750315200000|2025-06-19 06:40:00|21630.5|21600.5|21625.2|21595.2|21633.7|21603.7|21617.2|21587.2|0
1750315500000|2025-06-19 06:45:00|21624.9|21594.9|21606.7|21576.7|21627.4|21597.4|21604.8|21574.8|0
1750315800000|2025-06-19 06:50:00|21606.4|21576.4|21619.7|21589.7|21619.7|21589.7|21601|21571|0
1750316100000|2025-06-19 06:55:00|21619.1|21589.1|21632.8|21602.8|21633|21603|21619.1|21589.1|0
1750316400000|2025-06-19 07:00:00|21632.2|21602.2|21648.9|21618.9|21653.7|21623.7|21630.8|21600.8|0
1750316700000|2025-06-19 07:05:00|21649.2|21619.2|21629.9|21599.9|21649.6|21619.6|21627.8|21597.8|0
1750317000000|2025-06-19 07:10:00|21629.1|21599.1|21635.2|21605.2|21643.1|21613.1|21627.3|21597.3|0
1750317300000|2025-06-19 07:15:00|21635.9|21605.9|21622.9|21592.9|21637.7|21607.7|21616.6|21586.6|0
1750317600000|2025-06-19 07:20:00|21622.1|21592.1|21592.6|21562.6|21622.5|21592.5|21590.4|21560.4|0
1750317900000|2025-06-19 07:25:00|21592.7|21562.7|21611|21581|21621.9|21591.9|21590.3|21560.3|0
1750318200000|2025-06-19 07:30:00|21610.4|21580.4|21598.9|21568.9|21621.6|21591.6|21598.9|21568.9|0
1750318500000|2025-06-19 07:35:00|21599.4|21569.4|21607.1|21577.1|21618.2|21588.2|21599.4|21569.4|0
1750318800000|2025-06-19 07:40:00|21606.4|21576.4|21598|21568|21608.3|21578.3|21595.5|21565.5|0
1750319100000|2025-06-19 07:45:00|21599.2|21569.2|21600.2|21570.2|21600.3|21570.3|21586.4|21556.4|0
1750319400000|2025-06-19 07:50:00|21600|21570|21598.5|21568.5|21602.6|21572.6|21594|21564|0
1750319700000|2025-06-19 07:55:00|21597.8|21567.8|21577.1|21547.1|21598.9|21568.9|21565|21535|0
1750320000000|2025-06-19 08:00:00|21577.7|21547.7|21609.3|21579.3|21615.5|21585.5|21577.7|21547.7|0
1750320300000|2025-06-19 08:05:00|21608.2|21578.2|21614|21584|21614.5|21584.5|21591.3|21561.3|0
1750320600000|2025-06-19 08:10:00|21614.9|21584.9|21600.4|21570.4|21622.5|21592.5|21600|21570|0
1750320900000|2025-06-19 08:15:00|21598.9|21568.9|21597.6|21567.6|21605.1|21575.1|21593.8|21563.8|0
1750321200000|2025-06-19 08:20:00|21597.1|21567.1|21602.5|21572.5|21609.1|21579.1|21596.2|21566.2|0
1750321500000|2025-06-19 08:25:00|21602.6|21572.6|21603.7|21573.7|21605.4|21575.4|21598.3|21568.3|0
1750321800000|2025-06-19 08:30:00|21603.5|21573.5|21604.8|21574.8|21612.5|21582.5|21601.9|21571.9|0
1750322100000|2025-06-19 08:35:00|21605.5|21575.5|21606.2|21576.2|21608.8|21578.8|21602.4|21572.4|0
1750322400000|2025-06-19 08:40:00|21606.1|21576.1|21603.8|21573.8|21610|21580|21592|21562|0
1750322700000|2025-06-19 08:45:00|21604.1|21574.1|21610.6|21580.6|21611|21581|21602.5|21572.5|0
1750323000000|2025-06-19 08:50:00|21610.8|21580.8|21610.3|21580.3|21614.5|21584.5|21607.6|21577.6|0
1750323300000|2025-06-19 08:55:00|21611.8|21581.8|21609.6|21579.6|21613|21583|21609.3|21579.3|0
1750323600000|2025-06-19 09:00:00|21609.4|21579.4|21619.7|21589.7|21621.7|21591.7|21608.7|21578.7|0
1750323900000|2025-06-19 09:05:00|21617.8|21587.8|21615.5|21585.5|21619.7|21589.7|21607.5|21577.5|0
1750324200000|2025-06-19 09:10:00|21615.3|21585.3|21613.9|21583.9|21615.7|21585.7|21608.3|21578.3|0
1750324500000|2025-06-19 09:15:00|21613.7|21583.7|21608.7|21578.7|21615.1|21585.1|21605.6|21575.6|0
1750324800000|2025-06-19 09:20:00|21608.9|21578.9|21631.2|21601.2|21631.6|21601.6|21608.6|21578.6|0
1750325100000|2025-06-19 09:25:00|21630.9|21600.9|21623.1|21593.1|21632.1|21602.1|21619.8|21589.8|0
1750325400000|2025-06-19 09:30:00|21623.5|21593.5|21624|21594|21625.4|21595.4|21618.1|21588.1|0
1750325700000|2025-06-19 09:35:00|21623.9|21593.9|21619.8|21589.8|21628.8|21598.8|21615.9|21585.9|0
1750326000000|2025-06-19 09:40:00|21619.9|21589.9|21625.7|21595.7|21626.8|21596.8|21618.4|21588.4|0
1750326300000|2025-06-19 09:45:00|21625.5|21595.5|21626.9|21596.9|21632.8|21602.8|21625.4|21595.4|0
1750326600000|2025-06-19 09:50:00|21626.4|21596.4|21614.5|21584.5|21626.4|21596.4|21613.7|21583.7|0
1750326900000|2025-06-19 09:55:00|21614.7|21584.7|21614.5|21584.5|21616.3|21586.3|21608.4|21578.4|0
1750327200000|2025-06-19 10:00:00|21614.4|21584.4|21619.1|21589.1|21622.9|21592.9|21609.8|21579.8|0
1750327500000|2025-06-19 10:05:00|21619.2|21589.2|21605.3|21575.3|21619.2|21589.2|21604.5|21574.5|0
1750327800000|2025-06-19 10:10:00|21605.2|21575.2|21598|21568|21606.8|21576.8|21594.4|21564.4|0
1750328100000|2025-06-19 10:15:00|21597.8|21567.8|21599.5|21569.5|21603.4|21573.4|21595.1|21565.1|0
1750328400000|2025-06-19 10:20:00|21598.8|21568.8|21611.9|21581.9|21618.1|21588.1|21598.8|21568.8|0
1750328700000|2025-06-19 10:25:00|21611.5|21581.5|21608|21578|21616.9|21586.9|21607.3|21577.3|0
1750329000000|2025-06-19 10:30:00|21608.1|21578.1|21612.5|21582.5|21616.1|21586.1|21607|21577|0
1750329300000|2025-06-19 10:35:00|21612.3|21582.3|21616.2|21586.2|21617.3|21587.3|21610.4|21580.4|0
1750329600000|2025-06-19 10:40:00|21615.2|21585.2|21617.3|21587.3|21620.6|21590.6|21614.7|21584.7|0
1750329900000|2025-06-19 10:45:00|21617.6|21587.6|21611.3|21581.3|21617.6|21587.6|21609|21579|0
1750330200000|2025-06-19 10:50:00|21613.6|21583.6|21628.3|21598.3|21628.9|21598.9|21611|21581|0
1750330500000|2025-06-19 10:55:00|21628.5|21598.5|21628.6|21598.6|21638.5|21608.5|21626.7|21596.7|0
1750330800000|2025-06-19 11:00:00|21628.8|21598.8|21617.6|21587.6|21630.2|21600.2|21613.7|21583.7|0
1750331100000|2025-06-19 11:05:00|21617.7|21587.7|21598.7|21568.7|21620|21590|21592.7|21562.7|0
1750331400000|2025-06-19 11:10:00|21597.9|21567.9|21578.4|21548.4|21599.9|21569.9|21577.9|21547.9|0
1750331700000|2025-06-19 11:15:00|21577.8|21547.8|21589.5|21559.5|21591.7|21561.7|21568.8|21538.8|0
1750332000000|2025-06-19 11:20:00|21589.3|21559.3|21591.3|21561.3|21594.8|21564.8|21585.1|21555.1|0
1750332300000|2025-06-19 11:25:00|21591.4|21561.4|21590.6|21560.6|21596.5|21566.5|21588.4|21558.4|0
1750332600000|2025-06-19 11:30:00|21591.1|21561.1|21586.6|21556.6|21594.8|21564.8|21586.6|21556.6|0
1750332900000|2025-06-19 11:35:00|21586.7|21556.7|21593.6|21563.6|21597.2|21567.2|21584.8|21554.8|0
1750333200000|2025-06-19 11:40:00|21592.8|21562.8|21591.1|21561.1|21595|21565|21586.2|21556.2|0
1750333500000|2025-06-19 11:45:00|21591.2|21561.2|21590.9|21560.9|21592.4|21562.4|21583.4|21553.4|0
1750333800000|2025-06-19 11:50:00|21590.8|21560.8|21602.5|21572.5|21606.3|21576.3|21587.1|21557.1|0
1750334100000|2025-06-19 11:55:00|21602.4|21572.4|21596.8|21566.8|21608.1|21578.1|21595.4|21565.4|0
1750334400000|2025-06-19 12:00:00|21596.2|21566.2|21579.2|21549.2|21600.6|21570.6|21578.4|21548.4|0
1750334700000|2025-06-19 12:05:00|21579|21549|21578.9|21548.9|21584.7|21554.7|21572.5|21542.5|0
1750335000000|2025-06-19 12:10:00|21578.3|21548.3|21607|21577|21607|21577|21578.1|21548.1|0
1750335300000|2025-06-19 12:15:00|21606|21576|21583.6|21553.6|21606|21576|21578.9|21548.9|0
1750335600000|2025-06-19 12:20:00|21583.4|21553.4|21593.9|21563.9|21595.7|21565.7|21583.1|21553.1|0
1750335900000|2025-06-19 12:25:00|21593.5|21563.5|21587.8|21557.8|21593.5|21563.5|21586.5|21556.5|0
1750336200000|2025-06-19 12:30:00|21586.8|21556.8|21573|21543|21595.5|21565.5|21573|21543|0
1750336500000|2025-06-19 12:35:00|21573.8|21543.8|21576.9|21546.9|21581.3|21551.3|21568.6|21538.6|0
1750336800000|2025-06-19 12:40:00|21576.5|21546.5|21559.2|21529.2|21578|21548|21558.4|21528.4|0
1750337100000|2025-06-19 12:45:00|21558|21528|21535|21505|21558|21528|21534|21504|0
1750337400000|2025-06-19 12:50:00|21535.1|21505.1|21544.3|21514.3|21549|21519|21528.1|21498.1|0
1750337700000|2025-06-19 12:55:00|21544.4|21514.4|21545.5|21515.5|21550.6|21520.6|21537.3|21507.3|0
1750338000000|2025-06-19 13:00:00|21546|21516|21536.5|21506.5|21551|21521|21535|21505|0
1750338300000|2025-06-19 13:05:00|21536.3|21506.3|21541.1|21511.1|21555.6|21525.6|21521.3|21491.3|0
1750338600000|2025-06-19 13:10:00|21540|21510|21552.9|21522.9|21553.1|21523.1|21539.4|21509.4|0
1750338900000|2025-06-19 13:15:00|21553|21523|21554.1|21524.1|21557.5|21527.5|21549.4|21519.4|0
1750339200000|2025-06-19 13:20:00|21553|21523|21562|21532|21563.8|21533.8|21548.6|21518.6|0
1750339500000|2025-06-19 13:25:00|21561.5|21531.5|21566.6|21536.6|21566.6|21536.6|21558.9|21528.9|0
1750339800000|2025-06-19 13:30:00|21566.1|21536.1|21538.4|21508.4|21567.7|21537.7|21537.7|21507.7|0
1750340100000|2025-06-19 13:35:00|21537.3|21507.3|21516.2|21486.2|21537.8|21507.8|21504.8|21474.8|0
1750340400000|2025-06-19 13:40:00|21515.2|21485.2|21505.8|21475.8|21518.5|21488.5|21500.9|21470.9|0
1750340700000|2025-06-19 13:45:00|21501.1|21471.1|21463.3|21433.3|21509.2|21479.2|21433.9|21403.9|0
1750341000000|2025-06-19 13:50:00|21461.6|21431.6|21467.8|21437.8|21472.7|21442.7|21448.9|21418.9|0
1750341300000|2025-06-19 13:55:00|21466.2|21436.2|21467.8|21437.8|21484.1|21454.1|21464.6|21434.6|0
1750341600000|2025-06-19 14:00:00|21466.9|21436.9|21477.1|21447.1|21482.5|21452.5|21455.4|21425.4|0
1750341900000|2025-06-19 14:05:00|21477.2|21447.2|21485.8|21455.8|21491.7|21461.7|21477.2|21447.2|0
1750342200000|2025-06-19 14:10:00|21485.6|21455.6|21491.1|21461.1|21496.3|21466.3|21485.1|21455.1|0
1750342500000|2025-06-19 14:15:00|21490.9|21460.9|21490|21460|21499.4|21469.4|21489.9|21459.9|0
1750342800000|2025-06-19 14:20:00|21490.1|21460.1|21498.8|21468.8|21502.3|21472.3|21481.5|21451.5|0
1750343100000|2025-06-19 14:25:00|21499.5|21469.5|21499.1|21469.1|21509|21479|21498.4|21468.4|0
1750343400000|2025-06-19 14:30:00|21501.2|21471.2|21472.7|21442.7|21503.8|21473.8|21472.7|21442.7|0
1750343700000|2025-06-19 14:35:00|21473.9|21443.9|21494.8|21464.8|21499.6|21469.6|21466.9|21436.9|0
1750344000000|2025-06-19 14:40:00|21495|21465|21464.4|21434.4|21500.8|21470.8|21460.6|21430.6|0
1750344300000|2025-06-19 14:45:00|21464.6|21434.6|21480.1|21450.1|21489.8|21459.8|21462.3|21432.3|0
1750344600000|2025-06-19 14:50:00|21478.7|21448.7|21498.1|21468.1|21505.3|21475.3|21478.2|21448.2|0
1750344900000|2025-06-19 14:55:00|21498.6|21468.6|21508.3|21478.3|21514.4|21484.4|21498.6|21468.6|0
1750345200000|2025-06-19 15:00:00|21510.9|21480.9|21507.5|21477.5|21516.6|21486.6|21501.2|21471.2|0
1750345500000|2025-06-19 15:05:00|21507.8|21477.8|21485.4|21455.4|21512.3|21482.3|21485.4|21455.4|0
1750345800000|2025-06-19 15:10:00|21484.8|21454.8|21508.2|21478.2|21521.5|21491.5|21484.8|21454.8|0
1750346100000|2025-06-19 15:15:00|21507.8|21477.8|21516.7|21486.7|21516.7|21486.7|21502.2|21472.2|0
1750346400000|2025-06-19 15:20:00|21516|21486|21493.7|21463.7|21516|21486|21489.6|21459.6|0
1750346700000|2025-06-19 15:25:00|21493.9|21463.9|21501.7|21471.7|21502.9|21472.9|21489.3|21459.3|0
1750347000000|2025-06-19 15:30:00|21500.1|21470.1|21487.3|21457.3|21504.2|21474.2|21487.3|21457.3|0
1750347300000|2025-06-19 15:35:00|21487.1|21457.1|21485.7|21455.7|21487.3|21457.3|21473.1|21443.1|0
1750347600000|2025-06-19 15:40:00|21486.5|21456.5|21495.4|21465.4|21495.7|21465.7|21478.3|21448.3|0
1750347900000|2025-06-19 15:45:00|21495.6|21465.6|21498.5|21468.5|21505.4|21475.4|21495.6|21465.6|0
1750348200000|2025-06-19 15:50:00|21498.4|21468.4|21479.8|21449.8|21499.2|21469.2|21465.5|21435.5|0
1750348500000|2025-06-19 15:55:00|21479.3|21449.3|21462.6|21432.6|21488.3|21458.3|21460.1|21430.1|0
1750348800000|2025-06-19 16:00:00|21463.5|21433.5|21482.7|21452.7|21484.3|21454.3|21462.5|21432.5|0
1750349100000|2025-06-19 16:05:00|21483.3|21453.3|21493.5|21463.5|21498.9|21468.9|21483.1|21453.1|0
1750349400000|2025-06-19 16:10:00|21493.3|21463.3|21495.8|21465.8|21498.6|21468.6|21491.7|21461.7|0
1750349700000|2025-06-19 16:15:00|21496|21466|21500.7|21470.7|21502.3|21472.3|21495.2|21465.2|0
1750350000000|2025-06-19 16:20:00|21500.4|21470.4|21512.4|21482.4|21513.3|21483.3|21498.8|21468.8|0
1750350300000|2025-06-19 16:25:00|21512.8|21482.8|21516|21486|21517|21487|21508.9|21478.9|0
1750350600000|2025-06-19 16:30:00|21516.8|21486.8|21521.5|21491.5|21523.8|21493.8|21504|21474|0
1750350900000|2025-06-19 16:35:00|21522.2|21492.2|21510.2|21480.2|21522.7|21492.7|21507|21477|0
1750351200000|2025-06-19 16:40:00|21509.9|21479.9|21512|21482|21515.2|21485.2|21505.6|21475.6|0
1750351500000|2025-06-19 16:45:00|21512.1|21482.1|21506.4|21476.4|21514.1|21484.1|21498.1|21468.1|0
1750351800000|2025-06-19 16:50:00|21508.1|21478.1|21502.6|21472.6|21518.3|21488.3|21499.9|21469.9|0
1750352100000|2025-06-19 16:55:00|21502.1|21472.1|21485|21455|21503.6|21473.6|21473.1|21443.1|0
1750352400000|2025-06-19 17:00:00|21484.6|21454.6|21488.2|21458.2|21499.6|21469.6|21484.6|21454.6|0
1750352700000|2025-06-19 17:05:00|21490.3|21460.3|21488.2|21458.2|21492|21462|21488.2|21458.2|0
1750353000000|2025-06-19 17:10:00|21490.3|21460.3|21492|21462|21492|21462|21490.3|21460.3|0
1750353300000|2025-06-19 17:15:00|21489.9|21459.9|21488.2|21458.2|21489.9|21459.9|21488.2|21458.2|0
1750353600000|2025-06-19 17:20:00|21490.3|21460.3|21492|21462|21495.8|21465.8|21490.3|21460.3|0
1750353900000|2025-06-19 17:25:00|21494.1|21464.1|21495.8|21465.8|21495.8|21465.8|21492|21462|0
1750354200000|2025-06-19 17:30:00|21494.8|21464.8|21503.4|21473.4|21510.1|21480.1|21492|21462|0
1750354500000|2025-06-19 17:35:00|21505.5|21475.5|21522.3|21492.3|21522.4|21492.4|21505.5|21475.5|0
1750354800000|2025-06-19 17:40:00|21523.3|21493.3|21518.6|21488.6|21526.1|21496.1|21518.6|21488.6|0
1750355100000|2025-06-19 17:45:00|21522.7|21492.7|21522.3|21492.3|21529.9|21499.9|21511|21481|0
1750355400000|2025-06-19 17:50:00|21524.4|21494.4|21541.3|21511.3|21548.9|21518.9|21524.4|21494.4|0
1750355700000|2025-06-19 17:55:00|21543.4|21513.4|21579.2|21549.2|21586.7|21556.7|21543.4|21513.4|0
1750356000000|2025-06-19 18:00:00|21582.9|21552.9|21598.1|21568.1|21598.1|21568.1|21571.6|21541.6|0
1750356300000|2025-06-19 18:05:00|21602.3|21572.3|21632.2|21602.2|21647.4|21617.4|21601.9|21571.9|0
1750356600000|2025-06-19 18:10:00|21630.1|21600.1|21617.1|21587.1|21632.2|21602.2|21613.3|21583.3|0
1750356900000|2025-06-19 18:15:00|21617|21587|21613.3|21583.3|21620.8|21590.8|21609.5|21579.5|0
1750357200000|2025-06-19 18:20:00|21612.2|21582.2|21613.3|21583.3|21624.6|21594.6|21609.5|21579.5|0
1750357500000|2025-06-19 18:25:00|21611.2|21581.2|21598.1|21568.1|21617|21587|21598.1|21568.1|0
1750357800000|2025-06-19 18:30:00|21596|21566|21582.9|21552.9|21596|21566|21582.9|21552.9|0
1750358100000|2025-06-19 18:35:00|21583|21553|21587|21557|21587|21557|21583|21553|0
1750358400000|2025-06-19 18:40:00|21584.9|21554.9|21587|21557|21590.8|21560.8|21583.2|21553.2|0
1750358700000|2025-06-19 18:45:00|21586|21556|21590.8|21560.8|21590.8|21560.8|21583.2|21553.2|0
1750359000000|2025-06-19 18:50:00|21592.9|21562.9|21606|21576|21606|21576|21590.8|21560.8|0
1750359300000|2025-06-19 18:55:00|21603.9|21573.9|21594.6|21564.6|21603.9|21573.9|21594.6|21564.6|0
1750359600000|2025-06-19 19:00:00|21592.5|21562.5|21575.7|21545.7|21592.5|21562.5|21571.9|21541.9|0
1750359900000|2025-06-19 19:05:00|21577.8|21547.8|21583.2|21553.2|21583.2|21553.2|21577.8|21547.8|0
1750360200000|2025-06-19 19:10:00|21581.2|21551.2|21602.2|21572.2|21602.2|21572.2|21579.5|21549.5|0
1750360800000|2025-06-19 19:20:00|21604.3|21574.3|21613.5|21583.5|21613.5|21583.5|21604.3|21574.3|0
1750361100000|2025-06-19 19:25:00|21615.6|21585.6|21613.5|21583.5|21617.3|21587.3|21613.5|21583.5|0
1750361700000|2025-06-19 19:35:00|21611.5|21581.5|21602.2|21572.2|21611.5|21581.5|21598.4|21568.4|0
1750362000000|2025-06-19 19:40:00|21600.1|21570.1|21579.5|21549.5|21600.1|21570.1|21571.9|21541.9|0
1750362300000|2025-06-19 19:45:00|21581.6|21551.6|21590.8|21560.8|21598.4|21568.4|21581.6|21551.6|0
1750362600000|2025-06-19 19:50:00|21592.9|21562.9|21583.2|21553.2|21594.6|21564.6|21583.2|21553.2|0
1750362900000|2025-06-19 19:55:00|21585.3|21555.3|21556.9|21526.9|21594.6|21564.6|21556.9|21526.9|0
1750366800000|2025-06-19 21:00:00|21560.5|21530.5|21560.5|21530.5|21560.5|21530.5|21560.5|21530.5|0
1750369500000|2025-06-19 21:45:00|21562.4|21532.4|21575.1|21545.1|21575.1|21545.1|21562.4|21532.4|0
1750369800000|2025-06-19 21:50:00|21576|21546|21581.5|21551.5|21581.5|21551.5|21576|21546|0
1750370100000|2025-06-19 21:55:00|21582.4|21552.4|21614.3|21584.3|21614.3|21584.3|21582.4|21552.4|0
1750370400000|2025-06-19 22:00:00|21554.2|21524.2|21616.1|21586.1|21621.5|21591.5|21554.2|21524.2|0
1750370700000|2025-06-19 22:05:00|21616.4|21586.4|21607|21577|21620.6|21590.6|21602.6|21572.6|0
1750371000000|2025-06-19 22:10:00|21605.8|21575.8|21612|21582|21634.4|21604.4|21603.2|21573.2|0
1750371300000|2025-06-19 22:15:00|21613.4|21583.4|21623.9|21593.9|21624.5|21594.5|21611.9|21581.9|0
1750371600000|2025-06-19 22:20:00|21624.4|21594.4|21613.1|21583.1|21628.3|21598.3|21612.6|21582.6|0
1750371900000|2025-06-19 22:25:00|21612.6|21582.6|21630.1|21600.1|21633.4|21603.4|21612.6|21582.6|0
1750372200000|2025-06-19 22:30:00|21631.6|21601.6|21659|21629|21659|21629|21627.5|21597.5|0
1750372500000|2025-06-19 22:35:00|21658.2|21628.2|21667|21637|21676.9|21646.9|21653.5|21623.5|0
1750372800000|2025-06-19 22:40:00|21667.9|21637.9|21685.2|21655.2|21699.9|21669.9|21666.2|21636.2|0
1750373100000|2025-06-19 22:45:00|21687.8|21657.8|21695.5|21665.5|21712.4|21682.4|21680.6|21650.6|0
1750373400000|2025-06-19 22:50:00|21698.5|21668.5|21682.4|21652.4|21700.5|21670.5|21675.1|21645.1|0
1750373700000|2025-06-19 22:55:00|21681.6|21651.6|21679.8|21649.8|21689.1|21659.1|21676.4|21646.4|0
1750374000000|2025-06-19 23:00:00|21682|21652|21670.1|21640.1|21690.9|21660.9|21662.2|21632.2|0
1750374300000|2025-06-19 23:05:00|21668.5|21638.5|21664.4|21634.4|21675.3|21645.3|21663|21633|0
1750374600000|2025-06-19 23:10:00|21663.7|21633.7|21663.5|21633.5|21670.4|21640.4|21657.9|21627.9|0
1750374900000|2025-06-19 23:15:00|21663.4|21633.4|21678.3|21648.3|21679.9|21649.9|21661.3|21631.3|0
1750375200000|2025-06-19 23:20:00|21679|21649|21673.9|21643.9|21690.5|21660.5|21673.7|21643.7|0
1750375500000|2025-06-19 23:25:00|21673.5|21643.5|21661.8|21631.8|21674.9|21644.9|21657.8|21627.8|0
1750375800000|2025-06-19 23:30:00|21663.6|21633.6|21672|21642|21672.6|21642.6|21658.7|21628.7|0
1750376100000|2025-06-19 23:35:00|21671.9|21641.9|21673.3|21643.3|21674.6|21644.6|21661.4|21631.4|0
1750376400000|2025-06-19 23:40:00|21673.6|21643.6|21685|21655|21688.6|21658.6|21672.4|21642.4|0
1750376700000|2025-06-19 23:45:00|21684.6|21654.6|21665.1|21635.1|21688|21658|21662.4|21632.4|0
1750377000000|2025-06-19 23:50:00|21666.1|21636.1|21674|21644|21680.2|21650.2|21664.9|21634.9|0
1750377300000|2025-06-19 23:55:00|21674.4|21644.4|21673.7|21643.7|21677.5|21647.5|21669.4|21639.4|0
1750377600000|2025-06-20 00:00:00|21675.9|21645.9|21677.6|21647.6|21685.1|21655.1|21675.6|21645.6|0
1750377900000|2025-06-20 00:05:00|21677.8|21647.8|21697.9|21667.9|21698.1|21668.1|21666.1|21636.1|0
1750378200000|2025-06-20 00:10:00|21697.8|21667.8|21702.8|21672.8|21710.9|21680.9|21686.9|21656.9|0
1750378500000|2025-06-20 00:15:00|21703|21673|21690.3|21660.3|21706|21676|21683.1|21653.1|0
1750378800000|2025-06-20 00:20:00|21690.1|21660.1|21703.6|21673.6|21711|21681|21686.9|21656.9|0
1750379100000|2025-06-20 00:25:00|21701.9|21671.9|21699.4|21669.4|21704.4|21674.4|21698.8|21668.8|0
1750379400000|2025-06-20 00:30:00|21699.1|21669.1|21692.7|21662.7|21701.8|21671.8|21690.5|21660.5|0
1750379700000|2025-06-20 00:35:00|21692.5|21662.5|21687.8|21657.8|21700.3|21670.3|21687.4|21657.4|0
1750380000000|2025-06-20 00:40:00|21688.4|21658.4|21685.4|21655.4|21691.1|21661.1|21679.6|21649.6|0
1750380300000|2025-06-20 00:45:00|21685.6|21655.6|21686.4|21656.4|21696.2|21666.2|21681.5|21651.5|0
1750380600000|2025-06-20 00:50:00|21685.4|21655.4|21673|21643|21687.7|21657.7|21672.7|21642.7|0
1750380900000|2025-06-20 00:55:00|21673.2|21643.2|21672.6|21642.6|21689.1|21659.1|21669.8|21639.8|0
1750381200000|2025-06-20 01:00:00|21673.4|21643.4|21674.8|21644.8|21684.5|21654.5|21671.6|21641.6|0
1750381500000|2025-06-20 01:05:00|21675|21645|21651.4|21621.4|21675|21645|21650.6|21620.6|0
1750381800000|2025-06-20 01:10:00|21651.2|21621.2|21649.9|21619.9|21652.3|21622.3|21638|21608|0
1750382100000|2025-06-20 01:15:00|21649.6|21619.6|21670.7|21640.7|21671.7|21641.7|21648.6|21618.6|0
1750382400000|2025-06-20 01:20:00|21671.8|21641.8|21660.8|21630.8|21674.2|21644.2|21660.8|21630.8|0
1750382700000|2025-06-20 01:25:00|21661.8|21631.8|21657.3|21627.3|21671.3|21641.3|21653.6|21623.6|0
1750383000000|2025-06-20 01:30:00|21658.2|21628.2|21651.8|21621.8|21663.1|21633.1|21648.4|21618.4|0
1750383300000|2025-06-20 01:35:00|21651.6|21621.6|21653.7|21623.7|21657.1|21627.1|21638.7|21608.7|0
1750383600000|2025-06-20 01:40:00|21654.2|21624.2|21656.9|21626.9|21667.6|21637.6|21652.9|21622.9|0
1750383900000|2025-06-20 01:45:00|21657.2|21627.2|21653.9|21623.9|21664.2|21634.2|21651.7|21621.7|0
1750384200000|2025-06-20 01:50:00|21653.8|21623.8|21660.7|21630.7|21667.4|21637.4|21653.4|21623.4|0
1750384500000|2025-06-20 01:55:00|21660.2|21630.2|21664.1|21634.1|21671.4|21641.4|21660.1|21630.1|0
1750384800000|2025-06-20 02:00:00|21665.1|21635.1|21663.4|21633.4|21666.9|21636.9|21657|21627|0
1750385100000|2025-06-20 02:05:00|21664|21634|21671.4|21641.4|21673.2|21643.2|21663|21633|0
1750385400000|2025-06-20 02:10:00|21671.3|21641.3|21667.1|21637.1|21674.3|21644.3|21666|21636|0
1750385700000|2025-06-20 02:15:00|21667|21637|21670.2|21640.2|21676.9|21646.9|21667|21637|0
1750386000000|2025-06-20 02:20:00|21670|21640|21679|21649|21680.8|21650.8|21669|21639|0
1750386300000|2025-06-20 02:25:00|21679.5|21649.5|21677.9|21647.9|21681.7|21651.7|21676.9|21646.9|0
1750386600000|2025-06-20 02:30:00|21678.2|21648.2|21691|21661|21693.6|21663.6|21677.5|21647.5|0
1750386900000|2025-06-20 02:35:00|21691.3|21661.3|21688.8|21658.8|21693.3|21663.3|21686.9|21656.9|0
1750387200000|2025-06-20 02:40:00|21687.3|21657.3|21683.8|21653.8|21690.8|21660.8|21680|21650|0
1750387500000|2025-06-20 02:45:00|21683.3|21653.3|21687|21657|21687.5|21657.5|21678.4|21648.4|0
1750387800000|2025-06-20 02:50:00|21686.9|21656.9|21685.5|21655.5|21688.7|21658.7|21683.2|21653.2|0
1750388100000|2025-06-20 02:55:00|21685.4|21655.4|21681.8|21651.8|21686.9|21656.9|21677.9|21647.9|0
1750388400000|2025-06-20 03:00:00|21682.3|21652.3|21678.7|21648.7|21682.6|21652.6|21673.4|21643.4|0
1750388700000|2025-06-20 03:05:00|21678.5|21648.5|21675.4|21645.4|21680.4|21650.4|21675.3|21645.3|0
1750389000000|2025-06-20 03:10:00|21675.5|21645.5|21684.5|21654.5|21684.9|21654.9|21675.4|21645.4|0
1750389300000|2025-06-20 03:15:00|21684.7|21654.7|21686.5|21656.5|21689.2|21659.2|21672.6|21642.6|0
1750389600000|2025-06-20 03:20:00|21685.7|21655.7|21695.2|21665.2|21698|21668|21684.9|21654.9|0
1750389900000|2025-06-20 03:25:00|21692.1|21662.1|21696.4|21666.4|21697|21667|21692.1|21662.1|0
1750390200000|2025-06-20 03:30:00|21696.5|21666.5|21694.4|21664.4|21698.9|21668.9|21691.6|21661.6|0
1750390500000|2025-06-20 03:35:00|21694.5|21664.5|21698.2|21668.2|21702|21672|21693.1|21663.1|0
1750390800000|2025-06-20 03:40:00|21698.3|21668.3|21693.5|21663.5|21700.4|21670.4|21692.5|21662.5|0
1750391100000|2025-06-20 03:45:00|21693.9|21663.9|21700.2|21670.2|21701.1|21671.1|21693.9|21663.9|0
1750391400000|2025-06-20 03:50:00|21700.1|21670.1|21694.8|21664.8|21700.2|21670.2|21690.1|21660.1|0
1750391700000|2025-06-20 03:55:00|21692.8|21662.8|21689.1|21659.1|21694.8|21664.8|21687|21657|0
1750392000000|2025-06-20 04:00:00|21689|21659|21690.4|21660.4|21695.1|21665.1|21689|21659|0
1750392300000|2025-06-20 04:05:00|21689.4|21659.4|21689.3|21659.3|21693.6|21663.6|21688|21658|0
1750392600000|2025-06-20 04:10:00|21689.5|21659.5|21685.9|21655.9|21690.4|21660.4|21683.6|21653.6|0
1750392900000|2025-06-20 04:15:00|21686.2|21656.2|21691.8|21661.8|21696.9|21666.9|21685|21655|0
1750393200000|2025-06-20 04:20:00|21692.2|21662.2|21696.1|21666.1|21696.1|21666.1|21689.8|21659.8|0
1750393500000|2025-06-20 04:25:00|21696|21666|21693.6|21663.6|21696.5|21666.5|21692.8|21662.8|0
1750393800000|2025-06-20 04:30:00|21693.5|21663.5|21695.2|21665.2|21696.4|21666.4|21692.4|21662.4|0
1750394100000|2025-06-20 04:35:00|21695.1|21665.1|21697.2|21667.2|21698.6|21668.6|21694.9|21664.9|0
1750394400000|2025-06-20 04:40:00|21697.3|21667.3|21698.7|21668.7|21699.4|21669.4|21695.4|21665.4|0
1750394700000|2025-06-20 04:45:00|21699|21669|21702.6|21672.6|21703.1|21673.1|21697.9|21667.9|0
1750395000000|2025-06-20 04:50:00|21702.5|21672.5|21707.3|21677.3|21711.1|21681.1|21701.2|21671.2|0
1750395300000|2025-06-20 04:55:00|21707.6|21677.6|21697.1|21667.1|21708|21678|21696.4|21666.4|0
1750395600000|2025-06-20 05:00:00|21696.6|21666.6|21693.2|21663.2|21700|21670|21691.5|21661.5|0
1750395900000|2025-06-20 05:05:00|21692.9|21662.9|21694|21664|21699.1|21669.1|21689.2|21659.2|0
1750396200000|2025-06-20 05:10:00|21694.1|21664.1|21686.7|21656.7|21696.1|21666.1|21684.1|21654.1|0
1750396500000|2025-06-20 05:15:00|21686.9|21656.9|21688|21658|21691.1|21661.1|21684|21654|0
1750396800000|2025-06-20 05:20:00|21688.3|21658.3|21689.6|21659.6|21693.1|21663.1|21685|21655|0
1750397100000|2025-06-20 05:25:00|21689.7|21659.7|21686.1|21656.1|21690.1|21660.1|21680.1|21650.1|0
1750397400000|2025-06-20 05:30:00|21688.1|21658.1|21683.1|21653.1|21690.6|21660.6|21679.7|21649.7|0
1750397700000|2025-06-20 05:35:00|21684.4|21654.4|21685.4|21655.4|21688.1|21658.1|21681.8|21651.8|0
1750398000000|2025-06-20 05:40:00|21685.8|21655.8|21691|21661|21693.2|21663.2|21682.6|21652.6|0
1750398300000|2025-06-20 05:45:00|21690.6|21660.6|21697.5|21667.5|21698.4|21668.4|21690.1|21660.1|0
1750398600000|2025-06-20 05:50:00|21697.7|21667.7|21706.9|21676.9|21712.3|21682.3|21697.4|21667.4|0
1750398900000|2025-06-20 05:55:00|21706.7|21676.7|21713.1|21683.1|21714|21684|21705.2|21675.2|0
1750399200000|2025-06-20 06:00:00|21713.2|21683.2|21715.2|21685.2|21719.2|21689.2|21705.6|21675.6|0
1750399500000|2025-06-20 06:05:00|21716.6|21686.6|21722.1|21692.1|21725.1|21695.1|21715.7|21685.7|0
1750399800000|2025-06-20 06:10:00|21722.5|21692.5|21723.6|21693.6|21724.6|21694.6|21717.9|21687.9|0
1750400100000|2025-06-20 06:15:00|21723.3|21693.3|21716.9|21686.9|21725.2|21695.2|21716.3|21686.3|0
1750400400000|2025-06-20 06:20:00|21717.1|21687.1|21725.7|21695.7|21730.9|21700.9|21715.2|21685.2|0
1750400700000|2025-06-20 06:25:00|21726.4|21696.4|21724.3|21694.3|21734.2|21704.2|21722.7|21692.7|0
1750401000000|2025-06-20 06:30:00|21724.1|21694.1|21713.2|21683.2|21725.4|21695.4|21712.4|21682.4|0
1750401300000|2025-06-20 06:35:00|21712.1|21682.1|21709.5|21679.5|21715.1|21685.1|21709.2|21679.2|0
1750401600000|2025-06-20 06:40:00|21710.4|21680.4|21710.2|21680.2|21714.7|21684.7|21704.5|21674.5|0
1750401900000|2025-06-20 06:45:00|21710.4|21680.4|21694.1|21664.1|21710.4|21680.4|21692.6|21662.6|0
1750402200000|2025-06-20 06:50:00|21694.4|21664.4|21697.9|21667.9|21699.6|21669.6|21688.5|21658.5|0
1750402500000|2025-06-20 06:55:00|21697.7|21667.7|21696.8|21666.8|21703.2|21673.2|21692.2|21662.2|0
1750402800000|2025-06-20 07:00:00|21696.7|21666.7|21687.9|21657.9|21700.8|21670.8|21687|21657|0
1750403100000|2025-06-20 07:05:00|21687.1|21657.1|21692.2|21662.2|21694.7|21664.7|21683.1|21653.1|0
1750403400000|2025-06-20 07:10:00|21691.3|21661.3|21691.5|21661.5|21696.4|21666.4|21686.3|21656.3|0
1750403700000|2025-06-20 07:15:00|21691.3|21661.3|21699|21669|21700.3|21670.3|21688|21658|0
1750404000000|2025-06-20 07:20:00|21698.9|21668.9|21702.3|21672.3|21709|21679|21697.3|21667.3|0
1750404300000|2025-06-20 07:25:00|21704.1|21674.1|21705|21675|21709.8|21679.8|21700.8|21670.8|0
1750404600000|2025-06-20 07:30:00|21705.3|21675.3|21700.1|21670.1|21712.1|21682.1|21700.1|21670.1|0
1750404900000|2025-06-20 07:35:00|21699|21669|21702.7|21672.7|21706.5|21676.5|21695.8|21665.8|0
1750405200000|2025-06-20 07:40:00|21702.2|21672.2|21703.2|21673.2|21706.3|21676.3|21696|21666|0
1750405500000|2025-06-20 07:45:00|21703.3|21673.3|21710.5|21680.5|21713.3|21683.3|21697.1|21667.1|0
1750405800000|2025-06-20 07:50:00|21711.2|21681.2|21712.4|21682.4|21721.8|21691.8|21707.8|21677.8|0
1750406100000|2025-06-20 07:55:00|21712.5|21682.5|21713.6|21683.6|21716.9|21686.9|21710.6|21680.6|0
1750406400000|2025-06-20 08:00:00|21713.5|21683.5|21718.4|21688.4|21729.4|21699.4|21708.4|21678.4|0
1750406700000|2025-06-20 08:05:00|21718.2|21688.2|21727.3|21697.3|21732.3|21702.3|21718.2|21688.2|0
1750407000000|2025-06-20 08:10:00|21728.4|21698.4|21730.1|21700.1|21739.4|21709.4|21728.4|21698.4|0
1750407300000|2025-06-20 08:15:00|21733|21703|21717.1|21687.1|21736.3|21706.3|21717.1|21687.1|0
1750407600000|2025-06-20 08:20:00|21716.2|21686.2|21715|21685|21719.3|21689.3|21710.3|21680.3|0
1750407900000|2025-06-20 08:25:00|21714.5|21684.5|21704.7|21674.7|21715.6|21685.6|21700.2|21670.2|0
1750408200000|2025-06-20 08:30:00|21704|21674|21696.8|21666.8|21704.1|21674.1|21693.1|21663.1|0
1750408500000|2025-06-20 08:35:00|21696.9|21666.9|21690.4|21660.4|21703.8|21673.8|21690|21660|0
1750408800000|2025-06-20 08:40:00|21690.3|21660.3|21683.2|21653.2|21692.6|21662.6|21682.5|21652.5|0
1750409100000|2025-06-20 08:45:00|21683.6|21653.6|21676.4|21646.4|21683.6|21653.6|21673.7|21643.7|0
1750409400000|2025-06-20 08:50:00|21676.3|21646.3|21666|21636|21676.3|21646.3|21656.5|21626.5|0
1750409700000|2025-06-20 08:55:00|21665.5|21635.5|21655.4|21625.4|21666.9|21636.9|21649.2|21619.2|0
1750410000000|2025-06-20 09:00:00|21655.3|21625.3|21659.4|21629.4|21665.1|21635.1|21653.2|21623.2|0
1750410300000|2025-06-20 09:05:00|21659.1|21629.1|21677.2|21647.2|21677.7|21647.7|21659.1|21629.1|0
1750410600000|2025-06-20 09:10:00|21677.3|21647.3|21683.9|21653.9|21683.9|21653.9|21672.1|21642.1|0
1750410900000|2025-06-20 09:15:00|21683.4|21653.4|21685.6|21655.6|21692.7|21662.7|21683.1|21653.1|0
1750411200000|2025-06-20 09:20:00|21686.8|21656.8|21683.5|21653.5|21689.6|21659.6|21682.9|21652.9|0
1750411500000|2025-06-20 09:25:00|21683.6|21653.6|21676.2|21646.2|21684.6|21654.6|21675.5|21645.5|0
1750411800000|2025-06-20 09:30:00|21675.1|21645.1|21669.7|21639.7|21680.5|21650.5|21667.9|21637.9|0
1750412100000|2025-06-20 09:35:00|21669.9|21639.9|21673|21643|21674.1|21644.1|21666.7|21636.7|0
1750412400000|2025-06-20 09:40:00|21672.9|21642.9|21682.4|21652.4|21682.4|21652.4|21671.2|21641.2|0
1750412700000|2025-06-20 09:45:00|21682.2|21652.2|21680.8|21650.8|21684|21654|21672.7|21642.7|0
1750413000000|2025-06-20 09:50:00|21677.4|21647.4|21690.7|21660.7|21695.4|21665.4|21674.7|21644.7|0
1750413300000|2025-06-20 09:55:00|21690|21660|21690.4|21660.4|21697.5|21667.5|21688.9|21658.9|0
1750413600000|2025-06-20 10:00:00|21690.6|21660.6|21687.8|21657.8|21698.2|21668.2|21683.9|21653.9|0
1750413900000|2025-06-20 10:05:00|21687.7|21657.7|21685.3|21655.3|21690.1|21660.1|21681.5|21651.5|0
1750414200000|2025-06-20 10:10:00|21685.1|21655.1|21683.9|21653.9|21692|21662|21682.7|21652.7|0
1750414500000|2025-06-20 10:15:00|21683.8|21653.8|21679.5|21649.5|21684|21654|21672.3|21642.3|0
1750414800000|2025-06-20 10:20:00|21679.8|21649.8|21676.4|21646.4|21681.9|21651.9|21673.4|21643.4|0
1750415100000|2025-06-20 10:25:00|21676.3|21646.3|21677.9|21647.9|21681.9|21651.9|21673.5|21643.5|0
1750415400000|2025-06-20 10:30:00|21677.6|21647.6|21687.6|21657.6|21689.1|21659.1|21673.3|21643.3|0
1750415700000|2025-06-20 10:35:00|21687.3|21657.3|21693.7|21663.7|21696.5|21666.5|21685.2|21655.2|0
1750416000000|2025-06-20 10:40:00|21694|21664|21689.5|21659.5|21694|21664|21687.4|21657.4|0
1750416300000|2025-06-20 10:45:00|21689.1|21659.1|21691.4|21661.4|21695.8|21665.8|21687.3|21657.3|0
1750416600000|2025-06-20 10:50:00|21690.7|21660.7|21694.7|21664.7|21694.7|21664.7|21679.9|21649.9|0
1750416900000|2025-06-20 10:55:00|21694.6|21664.6|21687.6|21657.6|21700|21670|21687.3|21657.3|0
1750417200000|2025-06-20 11:00:00|21687.9|21657.9|21698.2|21668.2|21698.9|21668.9|21686.4|21656.4|0
1750417500000|2025-06-20 11:05:00|21698.5|21668.5|21704.7|21674.7|21706.3|21676.3|21695.7|21665.7|0
1750417800000|2025-06-20 11:10:00|21703.3|21673.3|21695.1|21665.1|21705.9|21675.9|21695|21665|0
1750418100000|2025-06-20 11:15:00|21696.2|21666.2|21701.3|21671.3|21707.8|21677.8|21693.2|21663.2|0
1750418400000|2025-06-20 11:20:00|21703.9|21673.9|21698.2|21668.2|21708.5|21678.5|21695.3|21665.3|0
1750418700000|2025-06-20 11:25:00|21697.4|21667.4|21696.5|21666.5|21701.8|21671.8|21695.1|21665.1|0
1750419000000|2025-06-20 11:30:00|21697.3|21667.3|21705.8|21675.8|21706.3|21676.3|21693|21663|0
1750419300000|2025-06-20 11:35:00|21706.1|21676.1|21715.9|21685.9|21720.2|21690.2|21704.5|21674.5|0
1750419600000|2025-06-20 11:40:00|21716|21686|21752.4|21722.4|21755|21725|21716|21686|0
1750419900000|2025-06-20 11:45:00|21756.7|21726.7|21782.7|21752.7|21795.2|21765.2|21752.8|21722.8|0
1750420200000|2025-06-20 11:50:00|21782.3|21752.3|21778.8|21748.8|21784.3|21754.3|21767.9|21737.9|0
1750420500000|2025-06-20 11:55:00|21777.8|21747.8|21757.9|21727.9|21781.9|21751.9|21755.4|21725.4|0
1750420800000|2025-06-20 12:00:00|21758.1|21728.1|21774.4|21744.4|21776.9|21746.9|21755.6|21725.6|0
1750421100000|2025-06-20 12:05:00|21771.7|21741.7|21767.9|21737.9|21780.8|21750.8|21762|21732|0
1750421400000|2025-06-20 12:10:00|21768|21738|21775.1|21745.1|21779.9|21749.9|21766.1|21736.1|0
1750421700000|2025-06-20 12:15:00|21775|21745|21782.8|21752.8|21784.4|21754.4|21770.4|21740.4|0
1750422000000|2025-06-20 12:20:00|21782.1|21752.1|21765.9|21735.9|21785.3|21755.3|21765.2|21735.2|0
1750422300000|2025-06-20 12:25:00|21765.2|21735.2|21778.2|21748.2|21779.6|21749.6|21763.3|21733.3|0
1750422600000|2025-06-20 12:30:00|21776.6|21746.6|21805.3|21775.3|21806.8|21776.8|21773.4|21743.4|0
1750422900000|2025-06-20 12:35:00|21804|21774|21798.4|21768.4|21804.7|21774.7|21784.4|21754.4|0
1750423200000|2025-06-20 12:40:00|21798.5|21768.5|21799.3|21769.3|21804.1|21774.1|21787.4|21757.4|0
1750423500000|2025-06-20 12:45:00|21801.2|21771.2|21809.5|21779.5|21812.3|21782.3|21800.7|21770.7|0
1750423800000|2025-06-20 12:50:00|21809.2|21779.2|21818|21788|21819.6|21789.6|21807.8|21777.8|0
1750424100000|2025-06-20 12:55:00|21818.2|21788.2|21818.4|21788.4|21829.1|21799.1|21810.7|21780.7|0
1750424400000|2025-06-20 13:00:00|21821.3|21791.3|21824|21794|21830.6|21800.6|21818|21788|0
1750424700000|2025-06-20 13:05:00|21825|21795|21821.7|21791.7|21825.1|21795.1|21817|21787|0
1750425000000|2025-06-20 13:10:00|21822|21792|21824.3|21794.3|21827.4|21797.4|21816.4|21786.4|0
1750425300000|2025-06-20 13:15:00|21824.4|21794.4|21841|21811|21841.2|21811.2|21814.5|21784.5|0
1750425600000|2025-06-20 13:20:00|21841.3|21811.3|21846.6|21816.6|21853.8|21823.8|21837.3|21807.3|0
1750425900000|2025-06-20 13:25:00|21842.6|21812.6|21863.6|21833.6|21891.2|21861.2|21832.9|21802.9|0
1750426200000|2025-06-20 13:30:00|21864.1|21834.1|21881.3|21851.3|21888.6|21858.6|21832.1|21802.1|0
1750426500000|2025-06-20 13:35:00|21882.7|21852.7|21910.5|21880.5|21910.5|21880.5|21875.2|21845.2|0
1750426800000|2025-06-20 13:40:00|21911.5|21881.5|21906.4|21876.4|21919.4|21889.4|21890.5|21860.5|0
1750427100000|2025-06-20 13:45:00|21909.5|21879.5|21855.5|21825.5|21912.7|21882.7|21853.8|21823.8|0
1750427400000|2025-06-20 13:50:00|21854.9|21824.9|21835|21805|21855.4|21825.4|21823.5|21793.5|0
1750427700000|2025-06-20 13:55:00|21835.4|21805.4|21807.5|21777.5|21836.7|21806.7|21800.4|21770.4|0
1750428000000|2025-06-20 14:00:00|21805|21775|21812.4|21782.4|21817|21787|21795.4|21765.4|0
1750428300000|2025-06-20 14:05:00|21813.1|21783.1|21786.9|21756.9|21822.4|21792.4|21769.8|21739.8|0
1750428600000|2025-06-20 14:10:00|21788|21758|21788.9|21758.9|21795.8|21765.8|21768.3|21738.3|0
1750428900000|2025-06-20 14:15:00|21787.9|21757.9|21788.5|21758.5|21796.2|21766.2|21762.7|21732.7|0
1750429200000|2025-06-20 14:20:00|21788.4|21758.4|21709.4|21679.4|21794.5|21764.5|21706.5|21676.5|0
1750429500000|2025-06-20 14:25:00|21703|21673|21728.2|21698.2|21733.9|21703.9|21682.7|21652.7|0
1750429800000|2025-06-20 14:30:00|21726.3|21696.3|21721.2|21691.2|21738.5|21708.5|21710.3|21680.3|0
1750430100000|2025-06-20 14:35:00|21719.8|21689.8|21742.3|21712.3|21753.6|21723.6|21719.3|21689.3|0
1750430400000|2025-06-20 14:40:00|21740.4|21710.4|21673.9|21643.9|21752.8|21722.8|21660.8|21630.8|0
1750430700000|2025-06-20 14:45:00|21670.8|21640.8|21645.7|21615.7|21670.8|21640.8|21635.7|21605.7|0
1750431000000|2025-06-20 14:50:00|21642.2|21612.2|21602.3|21572.3|21644.4|21614.4|21597.8|21567.8|0
1750431300000|2025-06-20 14:55:00|21601.4|21571.4|21616.5|21586.5|21639.3|21609.3|21598.5|21568.5|0
1750431600000|2025-06-20 15:00:00|21610.6|21580.6|21580.8|21550.8|21610.6|21580.6|21573.6|21543.6|0
1750431900000|2025-06-20 15:05:00|21581|21551|21610.3|21580.3|21615.9|21585.9|21577.5|21547.5|0
1750432200000|2025-06-20 15:10:00|21607.8|21577.8|21650.4|21620.4|21651.6|21621.6|21607.4|21577.4|0
1750432500000|2025-06-20 15:15:00|21650.5|21620.5|21667.5|21637.5|21672.3|21642.3|21644.7|21614.7|0
1750432800000|2025-06-20 15:20:00|21668.2|21638.2|21656.9|21626.9|21669.8|21639.8|21643.1|21613.1|0
1750433100000|2025-06-20 15:25:00|21656.8|21626.8|21654.8|21624.8|21670.8|21640.8|21651.6|21621.6|0
1750433400000|2025-06-20 15:30:00|21655.2|21625.2|21690.2|21660.2|21694.3|21664.3|21651.1|21621.1|0
1750433700000|2025-06-20 15:35:00|21691.3|21661.3|21711.5|21681.5|21714.7|21684.7|21687.6|21657.6|0
1750434000000|2025-06-20 15:40:00|21711.6|21681.6|21712.6|21682.6|21717.9|21687.9|21696.6|21666.6|0
1750434300000|2025-06-20 15:45:00|21713.4|21683.4|21704.5|21674.5|21714.7|21684.7|21692.3|21662.3|0
1750434600000|2025-06-20 15:50:00|21706.2|21676.2|21650.8|21620.8|21706.5|21676.5|21650.4|21620.4|0
1750434900000|2025-06-20 15:55:00|21651.3|21621.3|21643.3|21613.3|21657.7|21627.7|21636.6|21606.6|0
1750435200000|2025-06-20 16:00:00|21641|21611|21647.5|21617.5|21651.6|21621.6|21637.7|21607.7|0
1750435500000|2025-06-20 16:05:00|21646.1|21616.1|21664.1|21634.1|21664.6|21634.6|21642.5|21612.5|0
1750435800000|2025-06-20 16:10:00|21660.7|21630.7|21652.2|21622.2|21681.4|21651.4|21647|21617|0
1750436100000|2025-06-20 16:15:00|21650.8|21620.8|21661.1|21631.1|21661.1|21631.1|21631.2|21601.2|0
1750436400000|2025-06-20 16:20:00|21661|21631|21664.7|21634.7|21665.9|21635.9|21639.2|21609.2|0
1750436700000|2025-06-20 16:25:00|21663.4|21633.4|21660.2|21630.2|21670.4|21640.4|21649.1|21619.1|0
1750437000000|2025-06-20 16:30:00|21659.5|21629.5|21669.6|21639.6|21677.1|21647.1|21658.8|21628.8|0
1750437300000|2025-06-20 16:35:00|21668.9|21638.9|21681.3|21651.3|21685.3|21655.3|21666.6|21636.6|0
1750437600000|2025-06-20 16:40:00|21681.1|21651.1|21674.6|21644.6|21683.2|21653.2|21655.7|21625.7|0
1750437900000|2025-06-20 16:45:00|21674.4|21644.4|21666.9|21636.9|21689|21659|21665|21635|0
1750438200000|2025-06-20 16:50:00|21666.2|21636.2|21690.7|21660.7|21694.3|21664.3|21665.5|21635.5|0
1750438500000|2025-06-20 16:55:00|21690|21660|21680.3|21650.3|21699|21669|21669.5|21639.5|0
1750438800000|2025-06-20 17:00:00|21678.7|21648.7|21662.2|21632.2|21701.1|21671.1|21661.3|21631.3|0
1750439100000|2025-06-20 17:05:00|21659.7|21629.7|21663.5|21633.5|21669.1|21639.1|21648.2|21618.2|0
1750439400000|2025-06-20 17:10:00|21663|21633|21685.2|21655.2|21690.4|21660.4|21657|21627|0
1750439700000|2025-06-20 17:15:00|21684.7|21654.7|21661.4|21631.4|21706.1|21676.1|21658.7|21628.7|0
1750440000000|2025-06-20 17:20:00|21660|21630|21648.6|21618.6|21667|21637|21644.5|21614.5|0
1750440300000|2025-06-20 17:25:00|21648.2|21618.2|21593.4|21563.4|21651.3|21621.3|21593.4|21563.4|0
1750440600000|2025-06-20 17:30:00|21587.2|21557.2|21594.3|21564.3|21598.6|21568.6|21578.9|21548.9|0
1750440900000|2025-06-20 17:35:00|21592.7|21562.7|21571.1|21541.1|21604.3|21574.3|21564.9|21534.9|0
1750441200000|2025-06-20 17:40:00|21570.2|21540.2|21596.5|21566.5|21619.9|21589.9|21570.1|21540.1|0
1750441500000|2025-06-20 17:45:00|21596|21566|21605.4|21575.4|21610.6|21580.6|21595.7|21565.7|0
1750441800000|2025-06-20 17:50:00|21605.3|21575.3|21624.6|21594.6|21628|21598|21604.3|21574.3|0
1750442100000|2025-06-20 17:55:00|21624.5|21594.5|21638.8|21608.8|21638.8|21608.8|21623.9|21593.9|0
1750442400000|2025-06-20 18:00:00|21636.5|21606.5|21656.1|21626.1|21659.2|21629.2|21632.9|21602.9|0
1750442700000|2025-06-20 18:05:00|21656.2|21626.2|21660|21630|21663.2|21633.2|21649.7|21619.7|0
1750443000000|2025-06-20 18:10:00|21660.3|21630.3|21658.8|21628.8|21666.2|21636.2|21656.4|21626.4|0
1750443300000|2025-06-20 18:15:00|21658.3|21628.3|21697.4|21667.4|21697.6|21667.6|21657.8|21627.8|0
1750443600000|2025-06-20 18:20:00|21700.3|21670.3|21694|21664|21700.3|21670.3|21683.7|21653.7|0
1750443900000|2025-06-20 18:25:00|21693.6|21663.6|21675.8|21645.8|21693.9|21663.9|21670.6|21640.6|0
1750444200000|2025-06-20 18:30:00|21678.6|21648.6|21682.9|21652.9|21691.4|21661.4|21670.4|21640.4|0
1750444500000|2025-06-20 18:35:00|21683.3|21653.3|21673.5|21643.5|21689|21659|21666.8|21636.8|0
1750444800000|2025-06-20 18:40:00|21673.3|21643.3|21664.7|21634.7|21678.1|21648.1|21660.1|21630.1|0
1750445100000|2025-06-20 18:45:00|21664.6|21634.6|21662.3|21632.3|21672.6|21642.6|21657.2|21627.2|0
1750445400000|2025-06-20 18:50:00|21662.6|21632.6|21652|21622|21663.4|21633.4|21648.3|21618.3|0
1750445700000|2025-06-20 18:55:00|21652.3|21622.3|21611.7|21581.7|21654|21624|21604.1|21574.1|0
1750446000000|2025-06-20 19:00:00|21611.2|21581.2|21611.7|21581.7|21627.6|21597.6|21601.8|21571.8|0
1750446300000|2025-06-20 19:05:00|21611|21581|21611.6|21581.6|21626.8|21596.8|21602.5|21572.5|0
1750446600000|2025-06-20 19:10:00|21613.1|21583.1|21616.3|21586.3|21628.8|21598.8|21606.5|21576.5|0
1750446900000|2025-06-20 19:15:00|21615.2|21585.2|21621|21591|21624.4|21594.4|21608.9|21578.9|0
1750447200000|2025-06-20 19:20:00|21621.2|21591.2|21618.9|21588.9|21628.2|21598.2|21608.5|21578.5|0
1750447500000|2025-06-20 19:25:00|21618.8|21588.8|21609.1|21579.1|21622|21592|21599.2|21569.2|0
1750447800000|2025-06-20 19:30:00|21610.3|21580.3|21620|21590|21623.9|21593.9|21609.2|21579.2|0
1750448100000|2025-06-20 19:35:00|21618.6|21588.6|21603.7|21573.7|21622.5|21592.5|21603.2|21573.2|0
1750448400000|2025-06-20 19:40:00|21602.1|21572.1|21613.3|21583.3|21617.3|21587.3|21599.1|21569.1|0
1750448700000|2025-06-20 19:45:00|21614|21584|21603.3|21573.3|21615.9|21585.9|21602.8|21572.8|0
1750449000000|2025-06-20 19:50:00|21609.9|21579.9|21615.7|21585.7|21627.8|21597.8|21602|21572|0
1750449300000|2025-06-20 19:55:00|21650.7|21620.7|21638.5|21608.5|21653.8|21623.8|21618.1|21588.1|0
1750449600000|2025-06-20 20:00:00|21639.8|21609.8|21671.5|21641.5|21706.8|21676.8|21639.8|21609.8|0
1750449900000|2025-06-20 20:05:00|21671|21641|21659.7|21629.7|21675.5|21645.5|21658.2|21628.2|0
1750450200000|2025-06-20 20:10:00|21660.6|21630.6|21657.5|21627.5|21663.7|21633.7|21645.6|21615.6|0
1750450500000|2025-06-20 20:15:00|21658|21628|21651.3|21621.3|21661.1|21631.1|21650.6|21620.6|0
1750450800000|2025-06-20 20:20:00|21651.5|21621.5|21647.5|21617.5|21654.9|21624.9|21644.6|21614.6|0
1750451100000|2025-06-20 20:25:00|21647.3|21617.3|21658|21628|21658.8|21628.8|21646.9|21616.9|0
1750451400000|2025-06-20 20:30:00|21657.5|21627.5|21664.3|21634.3|21665|21635|21651.6|21621.6|0
1750451700000|2025-06-20 20:35:00|21662|21632|21663.3|21633.3|21666.5|21636.5|21661.8|21631.8|0
1750452000000|2025-06-20 20:40:00|21664.5|21634.5|21666.3|21636.3|21667.9|21637.9|21660.7|21630.7|0
1750452300000|2025-06-20 20:45:00|21668|21638|21669.2|21639.2|21672.5|21642.5|21666.8|21636.8|0
1750452600000|2025-06-20 20:50:00|21669|21639|21671.5|21641.5|21676.3|21646.3|21668.5|21638.5|0
1750452900000|2025-06-20 20:55:00|21672.5|21642.5|21670.6|21640.6|21676.3|21646.3|21668.2|21638.2|0
1750487700000|2025-06-21 06:35:00|21700.6|21670.6|21700.6|21670.6|21700.6|21670.6|21700.6|21670.6|0
1750520700000|2025-06-21 15:45:00|21698.6|21668.6|21698.6|21668.6|21698.6|21668.6|21698.6|21668.6|0
1750522500000|2025-06-21 16:15:00|21695.6|21665.6|21689.6|21659.6|21695.6|21665.6|21689.6|21659.6|0
1750523100000|2025-06-21 16:25:00|21685.6|21655.6|21690.6|21660.6|21690.6|21660.6|21685.6|21655.6|0
1750524900000|2025-06-21 16:55:00|21693.6|21663.6|21693.6|21663.6|21693.6|21663.6|21693.6|21663.6|0
1750535100000|2025-06-21 19:45:00|21689.6|21659.6|21689.6|21659.6|21689.6|21659.6|21689.6|21659.6|0
1750540200000|2025-06-21 21:10:00|21685.6|21655.6|21684.6|21654.6|21685.6|21655.6|21684.6|21654.6|0
1750541100000|2025-06-21 21:25:00|21670.6|21640.6|21645.6|21615.6|21670.6|21640.6|21645.6|21615.6|0
1750542600000|2025-06-21 21:50:00|21640.6|21610.6|21640.6|21610.6|21640.6|21610.6|21640.6|21610.6|0
1750543200000|2025-06-21 22:00:00|21630.6|21600.6|21630.6|21600.6|21630.6|21600.6|21630.6|21600.6|0
1750543500000|2025-06-21 22:05:00|21628.6|21598.6|21627.6|21597.6|21628.6|21598.6|21627.6|21597.6|0
1750543800000|2025-06-21 22:10:00|21630.6|21600.6|21630.6|21600.6|21630.6|21600.6|21630.6|21600.6|0
1750544100000|2025-06-21 22:15:00|21626.6|21596.6|21626.6|21596.6|21626.6|21596.6|21626.6|21596.6|0
1750545300000|2025-06-21 22:35:00|21630.6|21600.6|21630.6|21600.6|21630.6|21600.6|21630.6|21600.6|0
1750547400000|2025-06-21 23:10:00|21625.6|21595.6|21623.6|21593.6|21625.6|21595.6|21623.6|21593.6|0
1750548000000|2025-06-21 23:20:00|21620.6|21590.6|21615.6|21585.6|21620.6|21590.6|21615.6|21585.6|0
1750548600000|2025-06-21 23:30:00|21605.6|21575.6|21605.6|21575.6|21605.6|21575.6|21605.6|21575.6|0
1750548900000|2025-06-21 23:35:00|21600.6|21570.6|21595.6|21565.6|21600.6|21570.6|21595.6|21565.6|0
1750550100000|2025-06-21 23:55:00|21552.6|21522.6|21454.6|21424.6|21552.6|21522.6|21454.6|21424.6|0
1750550400000|2025-06-22 00:00:00|21444.6|21414.6|21428.6|21398.6|21444.6|21414.6|21428.6|21398.6|0
1750550700000|2025-06-22 00:05:00|21425.6|21395.6|21420.6|21390.6|21425.6|21395.6|21419.6|21389.6|0
1750551600000|2025-06-22 00:20:00|21425.6|21395.6|21425.6|21395.6|21425.6|21395.6|21425.6|21395.6|0
1750551900000|2025-06-22 00:25:00|21430.6|21400.6|21430.6|21400.6|21430.6|21400.6|21430.6|21400.6|0
1750554000000|2025-06-22 01:00:00|21421.6|21391.6|21420.6|21390.6|21421.6|21391.6|21420.6|21390.6|0
1750554300000|2025-06-22 01:05:00|21416.6|21386.6|21410.6|21380.6|21416.6|21386.6|21410.6|21380.6|0
1750554600000|2025-06-22 01:10:00|21401.6|21371.6|21400.6|21370.6|21401.6|21371.6|21400.6|21370.6|0
1750554900000|2025-06-22 01:15:00|21391.6|21361.6|21380.6|21350.6|21391.6|21361.6|21380.6|21350.6|0
1750555500000|2025-06-22 01:25:00|21350.6|21320.6|21310.6|21280.6|21350.6|21320.6|21310.6|21280.6|0
1750556700000|2025-06-22 01:45:00|21320.6|21290.6|21340.6|21310.6|21340.6|21310.6|21320.6|21290.6|0
1750557000000|2025-06-22 01:50:00|21349.6|21319.6|21370.6|21340.6|21370.6|21340.6|21349.6|21319.6|0
1750557600000|2025-06-22 02:00:00|21380.6|21350.6|21390.6|21360.6|21390.6|21360.6|21380.6|21350.6|0
1750557900000|2025-06-22 02:05:00|21395.6|21365.6|21378.6|21348.6|21395.6|21365.6|21378.6|21348.6|0
1750558800000|2025-06-22 02:20:00|21371.6|21341.6|21370.6|21340.6|21371.6|21341.6|21370.6|21340.6|0
1750563900000|2025-06-22 03:45:00|21365.6|21335.6|21365.6|21335.6|21365.6|21335.6|21365.6|21335.6|0
1750564500000|2025-06-22 03:55:00|21360.6|21330.6|21360.6|21330.6|21360.6|21330.6|21360.6|21330.6|0
1750565100000|2025-06-22 04:05:00|21355.6|21325.6|21348.6|21318.6|21355.6|21325.6|21348.6|21318.6|0
1750565400000|2025-06-22 04:10:00|21345.6|21315.6|21335.6|21305.6|21345.6|21315.6|21335.6|21305.6|0
1750565700000|2025-06-22 04:15:00|21330.6|21300.6|21338.6|21308.6|21338.6|21308.6|21330.6|21300.6|0
1750566000000|2025-06-22 04:20:00|21335.6|21305.6|21325.6|21295.6|21335.6|21305.6|21325.6|21295.6|0
1750566300000|2025-06-22 04:25:00|21320.6|21290.6|21320.6|21290.6|21320.6|21290.6|21320.6|21290.6|0
1750566600000|2025-06-22 04:30:00|21325.6|21295.6|21325.6|21295.6|21325.6|21295.6|21325.6|21295.6|0
1750568100000|2025-06-22 04:55:00|21330.6|21300.6|21335.6|21305.6|21337.6|21307.6|21330.6|21300.6|0
1750568400000|2025-06-22 05:00:00|21341.6|21311.6|21345.6|21315.6|21345.6|21315.6|21341.6|21311.6|0
1750568700000|2025-06-22 05:05:00|21350.6|21320.6|21360.6|21330.6|21360.6|21330.6|21350.6|21320.6|0
1750569300000|2025-06-22 05:15:00|21370.6|21340.6|21380.6|21350.6|21380.6|21350.6|21370.6|21340.6|0
1750569600000|2025-06-22 05:20:00|21389.6|21359.6|21392.6|21362.6|21392.6|21362.6|21389.6|21359.6|0
1750569900000|2025-06-22 05:25:00|21395.6|21365.6|21401.6|21371.6|21405.6|21375.6|21395.6|21365.6|0
1750570200000|2025-06-22 05:30:00|21395.6|21365.6|21380.6|21350.6|21395.6|21365.6|21380.6|21350.6|0
1750571100000|2025-06-22 05:45:00|21390.6|21360.6|21390.6|21360.6|21390.6|21360.6|21390.6|21360.6|0
1750571400000|2025-06-22 05:50:00|21380.6|21350.6|21380.6|21350.6|21380.6|21350.6|21380.6|21350.6|0
1750571700000|2025-06-22 05:55:00|21364.6|21334.6|21354.6|21324.6|21364.6|21334.6|21354.6|21324.6|0
1750572000000|2025-06-22 06:00:00|21350.6|21320.6|21350.6|21320.6|21350.6|21320.6|21350.6|21320.6|0
1750622400000|2025-06-22 20:00:00|21340.6|21310.6|21320.6|21290.6|21340.6|21310.6|21320.6|21290.6|0
1750622700000|2025-06-22 20:05:00|21311.6|21281.6|21310.6|21280.6|21311.6|21281.6|21310.6|21280.6|0
1750624800000|2025-06-22 20:40:00|21312.6|21282.6|21315.6|21285.6|21315.6|21285.6|21312.6|21282.6|0
1750629600000|2025-06-22 22:00:00|21671.1|21641.1|21500.1|21470.1|21671.1|21641.1|21372.8|21342.8|0
1750629900000|2025-06-22 22:05:00|21495.2|21465.2|21525.9|21495.9|21533.6|21503.6|21471.6|21441.6|0
1750630200000|2025-06-22 22:10:00|21529.5|21499.5|21516.4|21486.4|21542.7|21512.7|21514|21484|0
1750630500000|2025-06-22 22:15:00|21517|21487|21520.2|21490.2|21533.6|21503.6|21500.1|21470.1|0
1750630800000|2025-06-22 22:20:00|21521.2|21491.2|21516.2|21486.2|21522.7|21492.7|21504.9|21474.9|0
1750631100000|2025-06-22 22:25:00|21515.5|21485.5|21536.9|21506.9|21548.3|21518.3|21515.2|21485.2|0
1750631400000|2025-06-22 22:30:00|21535.6|21505.6|21548|21518|21559.9|21529.9|21535.6|21505.6|0
1750631700000|2025-06-22 22:35:00|21548.1|21518.1|21580.5|21550.5|21580.5|21550.5|21543.9|21513.9|0
1750632000000|2025-06-22 22:40:00|21580.4|21550.4|21557.8|21527.8|21580.4|21550.4|21550|21520|0
1750632300000|2025-06-22 22:45:00|21558.2|21528.2|21545.1|21515.1|21559.3|21529.3|21541.6|21511.6|0
1750632600000|2025-06-22 22:50:00|21544.7|21514.7|21549|21519|21554.8|21524.8|21542.3|21512.3|0
1750632900000|2025-06-22 22:55:00|21549.1|21519.1|21556.2|21526.2|21569.6|21539.6|21538.5|21508.5|0
1750633200000|2025-06-22 23:00:00|21557.3|21527.3|21543.4|21513.4|21560.6|21530.6|21543.4|21513.4|0
1750633500000|2025-06-22 23:05:00|21543.6|21513.6|21538.4|21508.4|21552.2|21522.2|21536.7|21506.7|0
1750633800000|2025-06-22 23:10:00|21533.6|21503.6|21543.7|21513.7|21549.3|21519.3|21532.8|21502.8|0
1750634100000|2025-06-22 23:15:00|21544|21514|21544|21514|21550|21520|21532.7|21502.7|0
1750634400000|2025-06-22 23:20:00|21544.5|21514.5|21546|21516|21548.4|21518.4|21527.9|21497.9|0
1750634700000|2025-06-22 23:25:00|21546.3|21516.3|21555.1|21525.1|21558.1|21528.1|21543.7|21513.7|0
1750635000000|2025-06-22 23:30:00|21554.5|21524.5|21560.5|21530.5|21567.8|21537.8|21546.3|21516.3|0
1750635300000|2025-06-22 23:35:00|21560.6|21530.6|21544.5|21514.5|21560.6|21530.6|21543.5|21513.5|0
1750635600000|2025-06-22 23:40:00|21544.3|21514.3|21545.5|21515.5|21547.8|21517.8|21543.5|21513.5|0
1750635900000|2025-06-22 23:45:00|21545.4|21515.4|21552.2|21522.2|21553.8|21523.8|21541.2|21511.2|0
1750636200000|2025-06-22 23:50:00|21552.3|21522.3|21560|21530|21564.2|21534.2|21552.3|21522.3|0
1750636500000|2025-06-22 23:55:00|21560.3|21530.3|21558.5|21528.5|21561.6|21531.6|21549.8|21519.8|0
1750636800000|2025-06-23 00:00:00|21557.9|21527.9|21527.2|21497.2|21557.9|21527.9|21522.7|21492.7|0
1750637100000|2025-06-23 00:05:00|21526.8|21496.8|21539.7|21509.7|21552|21522|21511.7|21481.7|0
1750637400000|2025-06-23 00:10:00|21537.5|21507.5|21525.2|21495.2|21537.5|21507.5|21523.3|21493.3|0
1750637700000|2025-06-23 00:15:00|21526|21496|21517.4|21487.4|21527.4|21497.4|21514.3|21484.3|0
1750638000000|2025-06-23 00:20:00|21516.9|21486.9|21509.1|21479.1|21517.6|21487.6|21506.6|21476.6|0
1750638300000|2025-06-23 00:25:00|21508.9|21478.9|21516.5|21486.5|21519.8|21489.8|21508.5|21478.5|0
1750638600000|2025-06-23 00:30:00|21515.6|21485.6|21515.9|21485.9|21520.9|21490.9|21510|21480|0
1750638900000|2025-06-23 00:35:00|21515.3|21485.3|21527.1|21497.1|21527.6|21497.6|21509.1|21479.1|0
1750639200000|2025-06-23 00:40:00|21526.6|21496.6|21528.7|21498.7|21530.2|21500.2|21522.6|21492.6|0
1750639500000|2025-06-23 00:45:00|21528.1|21498.1|21526.5|21496.5|21531.4|21501.4|21522.3|21492.3|0
1750639800000|2025-06-23 00:50:00|21526.4|21496.4|21533|21503|21536.5|21506.5|21521.2|21491.2|0
1750640100000|2025-06-23 00:55:00|21533.5|21503.5|21528.7|21498.7|21534.9|21504.9|21527.1|21497.1|0
1750640400000|2025-06-23 01:00:00|21528.3|21498.3|21520.7|21490.7|21530.3|21500.3|21517.2|21487.2|0
1750640700000|2025-06-23 01:05:00|21520.3|21490.3|21537|21507|21537|21507|21517.5|21487.5|0
1750641000000|2025-06-23 01:10:00|21539.8|21509.8|21538.2|21508.2|21548.9|21518.9|21532.8|21502.8|0
1750641300000|2025-06-23 01:15:00|21539|21509|21515.8|21485.8|21541.5|21511.5|21515.2|21485.2|0
1750641600000|2025-06-23 01:20:00|21515.7|21485.7|21517.1|21487.1|21522.8|21492.8|21514.5|21484.5|0
1750641900000|2025-06-23 01:25:00|21516.7|21486.7|21515.7|21485.7|21522.4|21492.4|21512|21482|0
1750642200000|2025-06-23 01:30:00|21515.1|21485.1|21521.2|21491.2|21521.3|21491.3|21512.3|21482.3|0
1750642500000|2025-06-23 01:35:00|21520.8|21490.8|21521.1|21491.1|21523.2|21493.2|21515.9|21485.9|0
1750642800000|2025-06-23 01:40:00|21521.3|21491.3|21520.9|21490.9|21527.5|21497.5|21518.2|21488.2|0
1750643100000|2025-06-23 01:45:00|21521.2|21491.2|21525.2|21495.2|21529.4|21499.4|21520.3|21490.3|0
1750643400000|2025-06-23 01:50:00|21525.6|21495.6|21530.3|21500.3|21530.6|21500.6|21523.8|21493.8|0
1750643700000|2025-06-23 01:55:00|21530.2|21500.2|21537.5|21507.5|21537.7|21507.7|21524.9|21494.9|0
1750644000000|2025-06-23 02:00:00|21537.2|21507.2|21541.9|21511.9|21550.9|21520.9|21536.8|21506.8|0
1750644300000|2025-06-23 02:05:00|21544|21514|21544.6|21514.6|21545.4|21515.4|21540.3|21510.3|0
1750644600000|2025-06-23 02:10:00|21544.4|21514.4|21550.1|21520.1|21554|21524|21543.7|21513.7|0
1750644900000|2025-06-23 02:15:00|21549.9|21519.9|21555.9|21525.9|21556|21526|21549.8|21519.8|0
1750645200000|2025-06-23 02:20:00|21556.4|21526.4|21548.1|21518.1|21556.4|21526.4|21548|21518|0
1750645500000|2025-06-23 02:25:00|21549.1|21519.1|21552.1|21522.1|21552.7|21522.7|21548.2|21518.2|0
1750645800000|2025-06-23 02:30:00|21552.2|21522.2|21558.2|21528.2|21559.7|21529.7|21550.2|21520.2|0
1750646100000|2025-06-23 02:35:00|21558.4|21528.4|21563.2|21533.2|21563.7|21533.7|21557.2|21527.2|0
1750646400000|2025-06-23 02:40:00|21563.3|21533.3|21562|21532|21569.5|21539.5|21562|21532|0
1750646700000|2025-06-23 02:45:00|21560.7|21530.7|21548.4|21518.4|21560.7|21530.7|21547.2|21517.2|0
1750647000000|2025-06-23 02:50:00|21548.6|21518.6|21555.2|21525.2|21557.2|21527.2|21547.5|21517.5|0
1750647300000|2025-06-23 02:55:00|21555.1|21525.1|21557.2|21527.2|21559|21529|21553.9|21523.9|0
1750647600000|2025-06-23 03:00:00|21557.1|21527.1|21561.3|21531.3|21561.3|21531.3|21553.7|21523.7|0
1750647900000|2025-06-23 03:05:00|21561.5|21531.5|21563.6|21533.6|21567.3|21537.3|21560.6|21530.6|0
1750648200000|2025-06-23 03:10:00|21563.5|21533.5|21556.4|21526.4|21567|21537|21555.7|21525.7|0
1750648500000|2025-06-23 03:15:00|21556.6|21526.6|21562.3|21532.3|21567|21537|21556|21526|0
1750648800000|2025-06-23 03:20:00|21562.5|21532.5|21558.8|21528.8|21566.2|21536.2|21558|21528|0
1750649100000|2025-06-23 03:25:00|21558.9|21528.9|21558.8|21528.8|21560.6|21530.6|21555.3|21525.3|0
1750649400000|2025-06-23 03:30:00|21558.7|21528.7|21561.9|21531.9|21564.2|21534.2|21557.3|21527.3|0
1750649700000|2025-06-23 03:35:00|21561.7|21531.7|21563.1|21533.1|21566.2|21536.2|21557.7|21527.7|0
1750650000000|2025-06-23 03:40:00|21563.4|21533.4|21567.4|21537.4|21570.3|21540.3|21563.4|21533.4|0
1750650300000|2025-06-23 03:45:00|21567.3|21537.3|21564.3|21534.3|21570.3|21540.3|21561.6|21531.6|0
1750650600000|2025-06-23 03:50:00|21563.5|21533.5|21561.2|21531.2|21564.3|21534.3|21556.8|21526.8|0
1750650900000|2025-06-23 03:55:00|21561.3|21531.3|21563.9|21533.9|21563.9|21533.9|21558.1|21528.1|0
1750651200000|2025-06-23 04:00:00|21564.5|21534.5|21564.2|21534.2|21569|21539|21562.6|21532.6|0
1750651500000|2025-06-23 04:05:00|21564.4|21534.4|21562.4|21532.4|21564.7|21534.7|21557.4|21527.4|0
1750651800000|2025-06-23 04:10:00|21562.5|21532.5|21559.9|21529.9|21562.7|21532.7|21555.1|21525.1|0
1750652100000|2025-06-23 04:15:00|21559.4|21529.4|21565.3|21535.3|21565.8|21535.8|21559.4|21529.4|0
1750652400000|2025-06-23 04:20:00|21565.5|21535.5|21565.6|21535.6|21571.5|21541.5|21564.9|21534.9|0
1750652700000|2025-06-23 04:25:00|21565.8|21535.8|21565.6|21535.6|21570.2|21540.2|21565.1|21535.1|0
1750653000000|2025-06-23 04:30:00|21565.9|21535.9|21561.5|21531.5|21568|21538|21561.4|21531.4|0
1750653300000|2025-06-23 04:35:00|21561.4|21531.4|21564.9|21534.9|21565.2|21535.2|21558.2|21528.2|0
1750653600000|2025-06-23 04:40:00|21564.8|21534.8|21563.1|21533.1|21567.2|21537.2|21561.9|21531.9|0
1750653900000|2025-06-23 04:45:00|21563.2|21533.2|21559.1|21529.1|21564.6|21534.6|21558.3|21528.3|0
1750654200000|2025-06-23 04:50:00|21558.8|21528.8|21561.5|21531.5|21563.4|21533.4|21558.1|21528.1|0
1750654500000|2025-06-23 04:55:00|21561.4|21531.4|21563.6|21533.6|21563.8|21533.8|21561.3|21531.3|0
1750654800000|2025-06-23 05:00:00|21562.8|21532.8|21568.3|21538.3|21568.6|21538.6|21562.2|21532.2|0
1750655100000|2025-06-23 05:05:00|21568.8|21538.8|21587.9|21557.9|21592|21562|21568.7|21538.7|0
1750655400000|2025-06-23 05:10:00|21587.7|21557.7|21601.4|21571.4|21611.2|21581.2|21587.5|21557.5|0
1750655700000|2025-06-23 05:15:00|21603.4|21573.4|21602.6|21572.6|21614.6|21584.6|21602.1|21572.1|0
1750656000000|2025-06-23 05:20:00|21602.8|21572.8|21594.5|21564.5|21606.9|21576.9|21592.2|21562.2|0
1750656300000|2025-06-23 05:25:00|21593.6|21563.6|21596.8|21566.8|21601.2|21571.2|21592.4|21562.4|0
1750656600000|2025-06-23 05:30:00|21598.2|21568.2|21596.9|21566.9|21599.6|21569.6|21590.4|21560.4|0
1750656900000|2025-06-23 05:35:00|21597|21567|21596.8|21566.8|21600.9|21570.9|21594.3|21564.3|0
1750657200000|2025-06-23 05:40:00|21596.5|21566.5|21603.5|21573.5|21606.5|21576.5|21594|21564|0
1750657500000|2025-06-23 05:45:00|21601.7|21571.7|21599.6|21569.6|21606.7|21576.7|21594.6|21564.6|0
1750657800000|2025-06-23 05:50:00|21599.4|21569.4|21605.2|21575.2|21605.2|21575.2|21590.5|21560.5|0
1750658100000|2025-06-23 05:55:00|21606|21576|21609.2|21579.2|21609.2|21579.2|21601.2|21571.2|0
1750658400000|2025-06-23 06:00:00|21609.3|21579.3|21612.5|21582.5|21627.2|21597.2|21606.3|21576.3|0
1750658700000|2025-06-23 06:05:00|21612.6|21582.6|21612.2|21582.2|21621.4|21591.4|21609.1|21579.1|0
1750659000000|2025-06-23 06:10:00|21612.6|21582.6|21613.3|21583.3|21614.5|21584.5|21605|21575|0
1750659300000|2025-06-23 06:15:00|21612.3|21582.3|21608.4|21578.4|21616.7|21586.7|21607.9|21577.9|0
1750659600000|2025-06-23 06:20:00|21608.2|21578.2|21603.7|21573.7|21613.6|21583.6|21602.7|21572.7|0
1750659900000|2025-06-23 06:25:00|21603.4|21573.4|21609.2|21579.2|21610.1|21580.1|21597.1|21567.1|0
1750660200000|2025-06-23 06:30:00|21610|21580|21610.1|21580.1|21617.7|21587.7|21609.9|21579.9|0
1750660500000|2025-06-23 06:35:00|21610|21580|21611.2|21581.2|21613.2|21583.2|21603.5|21573.5|0
1750660800000|2025-06-23 06:40:00|21611.1|21581.1|21611.6|21581.6|21617.9|21587.9|21609|21579|0
1750661100000|2025-06-23 06:45:00|21611.7|21581.7|21616.9|21586.9|21617.1|21587.1|21611|21581|0
1750661400000|2025-06-23 06:50:00|21616.6|21586.6|21625.6|21595.6|21634.6|21604.6|21616.6|21586.6|0
1750661700000|2025-06-23 06:55:00|21625.2|21595.2|21617.5|21587.5|21626.9|21596.9|21614.1|21584.1|0
1750662000000|2025-06-23 07:00:00|21617.9|21587.9|21628.7|21598.7|21630.4|21600.4|21617.9|21587.9|0
1750662300000|2025-06-23 07:05:00|21626.7|21596.7|21642.8|21612.8|21642.8|21612.8|21621.5|21591.5|0
1750662600000|2025-06-23 07:10:00|21643.7|21613.7|21666.6|21636.6|21671.6|21641.6|21643.7|21613.7|0
1750662900000|2025-06-23 07:15:00|21666.5|21636.5|21630.1|21600.1|21667.7|21637.7|21629.1|21599.1|0
1750663200000|2025-06-23 07:20:00|21629.7|21599.7|21644.7|21614.7|21649.1|21619.1|21624.8|21594.8|0
1750663500000|2025-06-23 07:25:00|21642.8|21612.8|21650.4|21620.4|21653.4|21623.4|21640.7|21610.7|0
1750663800000|2025-06-23 07:30:00|21650.7|21620.7|21658.8|21628.8|21663.7|21633.7|21645.6|21615.6|0
1750664100000|2025-06-23 07:35:00|21658.4|21628.4|21690.2|21660.2|21694.6|21664.6|21656.4|21626.4|0
1750664400000|2025-06-23 07:40:00|21693.9|21663.9|21688.6|21658.6|21699.3|21669.3|21676.2|21646.2|0
1750664700000|2025-06-23 07:45:00|21689.1|21659.1|21688.9|21658.9|21693|21663|21682.9|21652.9|0
1750665000000|2025-06-23 07:50:00|21689.3|21659.3|21699.7|21669.7|21703.6|21673.6|21688.9|21658.9|0
1750665300000|2025-06-23 07:55:00|21700.6|21670.6|21694.2|21664.2|21703.9|21673.9|21693.3|21663.3|0
1750665600000|2025-06-23 08:00:00|21694.4|21664.4|21687.6|21657.6|21697.7|21667.7|21678.9|21648.9|0
1750665900000|2025-06-23 08:05:00|21686.7|21656.7|21717.5|21687.5|21720|21690|21682.2|21652.2|0
1750666200000|2025-06-23 08:10:00|21718.3|21688.3|21718.4|21688.4|21743|21713|21718.3|21688.3|0
1750666500000|2025-06-23 08:15:00|21717.4|21687.4|21707|21677|21719.6|21689.6|21704.5|21674.5|0
1750666800000|2025-06-23 08:20:00|21707.1|21677.1|21704.3|21674.3|21718.6|21688.6|21704|21674|0
1750667100000|2025-06-23 08:25:00|21704.4|21674.4|21709.6|21679.6|21711.1|21681.1|21696.6|21666.6|0
1750667400000|2025-06-23 08:30:00|21708.3|21678.3|21708.3|21678.3|21711.6|21681.6|21700.5|21670.5|0
1750667700000|2025-06-23 08:35:00|21706.4|21676.4|21710.4|21680.4|21716.7|21686.7|21705.3|21675.3|0
1750668000000|2025-06-23 08:40:00|21712.4|21682.4|21716|21686|21716|21686|21703.8|21673.8|0
1750668300000|2025-06-23 08:45:00|21716.5|21686.5|21706|21676|21718.4|21688.4|21704.2|21674.2|0
1750668600000|2025-06-23 08:50:00|21705.1|21675.1|21702.4|21672.4|21711|21681|21695.6|21665.6|0
1750668900000|2025-06-23 08:55:00|21701.7|21671.7|21705.9|21675.9|21713.6|21683.6|21701.6|21671.6|0
1750669200000|2025-06-23 09:00:00|21707.1|21677.1|21701.2|21671.2|21710.3|21680.3|21699.4|21669.4|0
1750669500000|2025-06-23 09:05:00|21700.9|21670.9|21682.2|21652.2|21701.9|21671.9|21682|21652|0
1750669800000|2025-06-23 09:10:00|21683.2|21653.2|21700.6|21670.6|21705.9|21675.9|21680|21650|0
1750670100000|2025-06-23 09:15:00|21701.2|21671.2|21724.2|21694.2|21724.2|21694.2|21701.2|21671.2|0
1750670400000|2025-06-23 09:20:00|21724.3|21694.3|21714.3|21684.3|21733.9|21703.9|21705|21675|0
1750670700000|2025-06-23 09:25:00|21714.4|21684.4|21699.7|21669.7|21714.4|21684.4|21698.8|21668.8|0
1750671000000|2025-06-23 09:30:00|21699.1|21669.1|21703.1|21673.1|21706.1|21676.1|21694.9|21664.9|0
1750671300000|2025-06-23 09:35:00|21702.4|21672.4|21693.1|21663.1|21702.9|21672.9|21692.7|21662.7|0
1750671600000|2025-06-23 09:40:00|21693.7|21663.7|21694.9|21664.9|21699.5|21669.5|21691.9|21661.9|0
1750671900000|2025-06-23 09:45:00|21695|21665|21695.4|21665.4|21700.8|21670.8|21691.1|21661.1|0
1750672200000|2025-06-23 09:50:00|21695.6|21665.6|21692.9|21662.9|21696.2|21666.2|21690.7|21660.7|0
1750672500000|2025-06-23 09:55:00|21692.2|21662.2|21683.2|21653.2|21692.8|21662.8|21683.1|21653.1|0
1750672800000|2025-06-23 10:00:00|21683.3|21653.3|21685.2|21655.2|21689.3|21659.3|21671.3|21641.3|0
1750673100000|2025-06-23 10:05:00|21684.1|21654.1|21684.3|21654.3|21697.2|21667.2|21682|21652|0
1750673400000|2025-06-23 10:10:00|21684.4|21654.4|21694.1|21664.1|21721.4|21691.4|21673.2|21643.2|0
1750673700000|2025-06-23 10:15:00|21694.5|21664.5|21680.6|21650.6|21695.6|21665.6|21672.6|21642.6|0
1750674000000|2025-06-23 10:20:00|21680.9|21650.9|21672.6|21642.6|21685.9|21655.9|21667.1|21637.1|0
1750674300000|2025-06-23 10:25:00|21671.9|21641.9|21670|21640|21681.1|21651.1|21669.7|21639.7|0
1750674600000|2025-06-23 10:30:00|21670.4|21640.4|21673.9|21643.9|21673.9|21643.9|21662.5|21632.5|0
1750674900000|2025-06-23 10:35:00|21673.2|21643.2|21667.5|21637.5|21681.1|21651.1|21665.6|21635.6|0
1750675200000|2025-06-23 10:40:00|21667.4|21637.4|21649.9|21619.9|21670.2|21640.2|21647.5|21617.5|0
1750675500000|2025-06-23 10:45:00|21650.2|21620.2|21650.7|21620.7|21657.4|21627.4|21646|21616|0
1750675800000|2025-06-23 10:50:00|21651.1|21621.1|21659.6|21629.6|21662.3|21632.3|21651.1|21621.1|0
1750676100000|2025-06-23 10:55:00|21659.5|21629.5|21656.5|21626.5|21663.1|21633.1|21652.9|21622.9|0
1750676400000|2025-06-23 11:00:00|21655.3|21625.3|21649.6|21619.6|21663.7|21633.7|21649.1|21619.1|0
1750676700000|2025-06-23 11:05:00|21648.9|21618.9|21630.7|21600.7|21648.9|21618.9|21625.1|21595.1|0
1750677000000|2025-06-23 11:10:00|21629.5|21599.5|21627.1|21597.1|21637.1|21607.1|21614.7|21584.7|0
1750677300000|2025-06-23 11:15:00|21625.2|21595.2|21618.7|21588.7|21625.6|21595.6|21607.7|21577.7|0
1750677600000|2025-06-23 11:20:00|21618.8|21588.8|21606.6|21576.6|21618.8|21588.8|21601.6|21571.6|0
1750677900000|2025-06-23 11:25:00|21606.9|21576.9|21612.8|21582.8|21615.3|21585.3|21590.8|21560.8|0
1750678200000|2025-06-23 11:30:00|21611.2|21581.2|21611.7|21581.7|21619.8|21589.8|21605.4|21575.4|0
1750678500000|2025-06-23 11:35:00|21611.9|21581.9|21620.2|21590.2|21622.9|21592.9|21610.5|21580.5|0
1750678800000|2025-06-23 11:40:00|21617.2|21587.2|21595|21565|21617.2|21587.2|21591.8|21561.8|0
1750679100000|2025-06-23 11:45:00|21595.2|21565.2|21602.8|21572.8|21603.9|21573.9|21576.1|21546.1|0
1750679400000|2025-06-23 11:50:00|21602.7|21572.7|21611.8|21581.8|21613.2|21583.2|21592.8|21562.8|0
1750679700000|2025-06-23 11:55:00|21612|21582|21624.9|21594.9|21628.3|21598.3|21612|21582|0
1750680000000|2025-06-23 12:00:00|21628.6|21598.6|21638.7|21608.7|21640.7|21610.7|21626.3|21596.3|0
1750680300000|2025-06-23 12:05:00|21640.1|21610.1|21620.2|21590.2|21640.4|21610.4|21617.2|21587.2|0
1750680600000|2025-06-23 12:10:00|21620.8|21590.8|21643.1|21613.1|21643.3|21613.3|21620.8|21590.8|0
1750680900000|2025-06-23 12:15:00|21644.2|21614.2|21636.9|21606.9|21653.5|21623.5|21634.7|21604.7|0
1750681200000|2025-06-23 12:20:00|21636.1|21606.1|21644.3|21614.3|21644.3|21614.3|21631.7|21601.7|0
1750681500000|2025-06-23 12:25:00|21644.1|21614.1|21637.6|21607.6|21650.5|21620.5|21637.6|21607.6|0
1750681800000|2025-06-23 12:30:00|21637.5|21607.5|21656.9|21626.9|21658|21628|21635.4|21605.4|0
1750682100000|2025-06-23 12:35:00|21656.6|21626.6|21663.3|21633.3|21669.5|21639.5|21655.4|21625.4|0
1750682400000|2025-06-23 12:40:00|21662.7|21632.7|21666.6|21636.6|21672.4|21642.4|21661.9|21631.9|0
1750682700000|2025-06-23 12:45:00|21667.3|21637.3|21667.6|21637.6|21673.2|21643.2|21663|21633|0
1750683000000|2025-06-23 12:50:00|21666.1|21636.1|21678.6|21648.6|21679.5|21649.5|21664.2|21634.2|0
1750683300000|2025-06-23 12:55:00|21677.4|21647.4|21681.4|21651.4|21685.4|21655.4|21672.1|21642.1|0
1750683600000|2025-06-23 13:00:00|21683.7|21653.7|21679|21649|21686.9|21656.9|21677.7|21647.7|0
1750683900000|2025-06-23 13:05:00|21680.4|21650.4|21674.6|21644.6|21688.6|21658.6|21667.2|21637.2|0
1750684200000|2025-06-23 13:10:00|21676.2|21646.2|21673.3|21643.3|21677.9|21647.9|21654.9|21624.9|0
1750684500000|2025-06-23 13:15:00|21673|21643|21679.7|21649.7|21688|21658|21665.6|21635.6|0
1750684800000|2025-06-23 13:20:00|21679.4|21649.4|21678|21648|21686.6|21656.6|21675.9|21645.9|0
1750685100000|2025-06-23 13:25:00|21677.3|21647.3|21667.2|21637.2|21680|21650|21656.1|21626.1|0
1750685400000|2025-06-23 13:30:00|21668.1|21638.1|21584.5|21554.5|21668.1|21638.1|21557.4|21527.4|0
1750685700000|2025-06-23 13:35:00|21583.7|21553.7|21666.5|21636.5|21666.8|21636.8|21575|21545|0
1750686000000|2025-06-23 13:40:00|21667.3|21637.3|21673.6|21643.6|21681.8|21651.8|21654.7|21624.7|0
1750686300000|2025-06-23 13:45:00|21680.1|21650.1|21703.1|21673.1|21713.6|21683.6|21660.2|21630.2|0
1750686600000|2025-06-23 13:50:00|21703|21673|21722.2|21692.2|21724.2|21694.2|21693.8|21663.8|0
1750686900000|2025-06-23 13:55:00|21722.7|21692.7|21725|21695|21726.7|21696.7|21704.3|21674.3|0
1750687200000|2025-06-23 14:00:00|21731.2|21701.2|21755.2|21725.2|21758.5|21728.5|21729.6|21699.6|0
1750687500000|2025-06-23 14:05:00|21757.6|21727.6|21785.9|21755.9|21791.6|21761.6|21757.6|21727.6|0
1750687800000|2025-06-23 14:10:00|21786.4|21756.4|21779.4|21749.4|21788.1|21758.1|21758.4|21728.4|0
1750688100000|2025-06-23 14:15:00|21781|21751|21796.8|21766.8|21808.1|21778.1|21763.1|21733.1|0
1750688400000|2025-06-23 14:20:00|21797|21767|21794.6|21764.6|21810.7|21780.7|21785.6|21755.6|0
1750688700000|2025-06-23 14:25:00|21796.2|21766.2|21782.9|21752.9|21801.2|21771.2|21770|21740|0
1750689000000|2025-06-23 14:30:00|21785.6|21755.6|21789.5|21759.5|21792.8|21762.8|21770.1|21740.1|0
1750689300000|2025-06-23 14:35:00|21788.7|21758.7|21782.9|21752.9|21792.9|21762.9|21775.6|21745.6|0
1750689600000|2025-06-23 14:40:00|21785.2|21755.2|21803.3|21773.3|21803.9|21773.9|21783|21753|0
1750689900000|2025-06-23 14:45:00|21803.1|21773.1|21784.6|21754.6|21816.7|21786.7|21781|21751|0
1750690200000|2025-06-23 14:50:00|21784.4|21754.4|21780.6|21750.6|21793.4|21763.4|21774.6|21744.6|0
1750690500000|2025-06-23 14:55:00|21780.4|21750.4|21753.9|21723.9|21786.1|21756.1|21750.6|21720.6|0
1750690800000|2025-06-23 15:00:00|21754.3|21724.3|21787|21757|21791.4|21761.4|21752.4|21722.4|0
1750691100000|2025-06-23 15:05:00|21787.6|21757.6|21796.4|21766.4|21800.5|21770.5|21783.5|21753.5|0
1750691400000|2025-06-23 15:10:00|21797.6|21767.6|21800|21770|21802.3|21772.3|21786.1|21756.1|0
1750691700000|2025-06-23 15:15:00|21800.4|21770.4|21794|21764|21803.7|21773.7|21790.5|21760.5|0
1750692000000|2025-06-23 15:20:00|21795.7|21765.7|21780.8|21750.8|21797.6|21767.6|21775.9|21745.9|0
1750692300000|2025-06-23 15:25:00|21781.5|21751.5|21745.8|21715.8|21784.8|21754.8|21744.3|21714.3|0
1750692600000|2025-06-23 15:30:00|21747.3|21717.3|21760|21730|21764|21734|21732.3|21702.3|0
1750692900000|2025-06-23 15:35:00|21762.4|21732.4|21748.6|21718.6|21765.8|21735.8|21743.7|21713.7|0
1750693200000|2025-06-23 15:40:00|21747.6|21717.6|21743.9|21713.9|21753.7|21723.7|21723.2|21693.2|0
1750693500000|2025-06-23 15:45:00|21743.8|21713.8|21748.6|21718.6|21750|21720|21733.7|21703.7|0
1750693800000|2025-06-23 15:50:00|21748.5|21718.5|21742.9|21712.9|21764.3|21734.3|21739.6|21709.6|0
1750694100000|2025-06-23 15:55:00|21742.6|21712.6|21737.9|21707.9|21761.2|21731.2|21736|21706|0
1750694400000|2025-06-23 16:00:00|21738.5|21708.5|21737.1|21707.1|21743.8|21713.8|21714.7|21684.7|0
1750694700000|2025-06-23 16:05:00|21736.6|21706.6|21721.4|21691.4|21738|21708|21719.8|21689.8|0
1750695000000|2025-06-23 16:10:00|21720.7|21690.7|21729.7|21699.7|21742.4|21712.4|21715.7|21685.7|0
1750695300000|2025-06-23 16:15:00|21729.6|21699.6|21719.7|21689.7|21735.7|21705.7|21708.1|21678.1|0
1750695600000|2025-06-23 16:20:00|21720.2|21690.2|21688.3|21658.3|21723.1|21693.1|21684|21654|0
1750695900000|2025-06-23 16:25:00|21687|21657|21660.2|21630.2|21688.9|21658.9|21654.4|21624.4|0
1750696200000|2025-06-23 16:30:00|21658.5|21628.5|21595.1|21565.1|21658.5|21628.5|21593.8|21563.8|0
1750696500000|2025-06-23 16:35:00|21592.1|21562.1|21613.1|21583.1|21613.6|21583.6|21539.7|21509.7|0
1750696800000|2025-06-23 16:40:00|21611.7|21581.7|21679.8|21649.8|21696.1|21666.1|21585.7|21555.7|0
1750697100000|2025-06-23 16:45:00|21681.1|21651.1|21678.7|21648.7|21710.5|21680.5|21642.5|21612.5|0
1750697400000|2025-06-23 16:50:00|21677.7|21647.7|21671|21641|21685.4|21655.4|21648.1|21618.1|0
1750697700000|2025-06-23 16:55:00|21668.3|21638.3|21639.9|21609.9|21680.1|21650.1|21635.9|21605.9|0
1750698000000|2025-06-23 17:00:00|21637.6|21607.6|21694.5|21664.5|21702.9|21672.9|21621.8|21591.8|0
1750698300000|2025-06-23 17:05:00|21694.8|21664.8|21710.2|21680.2|21722.7|21692.7|21668.1|21638.1|0
1750698600000|2025-06-23 17:10:00|21711.4|21681.4|21725.4|21695.4|21746.6|21716.6|21703.4|21673.4|0
1750698900000|2025-06-23 17:15:00|21727.6|21697.6|21755.3|21725.3|21759.6|21729.6|21723|21693|0
1750699200000|2025-06-23 17:20:00|21756.2|21726.2|21776|21746|21780.8|21750.8|21747.3|21717.3|0
1750699500000|2025-06-23 17:25:00|21775.3|21745.3|21817.3|21787.3|21829.5|21799.5|21769.3|21739.3|0
1750699800000|2025-06-23 17:30:00|21817.1|21787.1|21838.6|21808.6|21855.9|21825.9|21817.1|21787.1|0
1750700100000|2025-06-23 17:35:00|21839.9|21809.9|21863.9|21833.9|21873|21843|21838.8|21808.8|0
1750700400000|2025-06-23 17:40:00|21867.7|21837.7|21857.3|21827.3|21870.6|21840.6|21836.3|21806.3|0
1750700700000|2025-06-23 17:45:00|21857.6|21827.6|21862.4|21832.4|21878.9|21848.9|21857.6|21827.6|0
1750701000000|2025-06-23 17:50:00|21863.4|21833.4|21839.4|21809.4|21867.1|21837.1|21837.6|21807.6|0
1750701300000|2025-06-23 17:55:00|21840.5|21810.5|21850.4|21820.4|21859.1|21829.1|21840.5|21810.5|0
1750701600000|2025-06-23 18:00:00|21850.9|21820.9|21869.9|21839.9|21874.4|21844.4|21846.1|21816.1|0
1750701900000|2025-06-23 18:05:00|21869.3|21839.3|21862.9|21832.9|21883.4|21853.4|21861|21831|0
1750702200000|2025-06-23 18:10:00|21861.9|21831.9|21869.5|21839.5|21876.6|21846.6|21861.9|21831.9|0
1750702500000|2025-06-23 18:15:00|21867.3|21837.3|21873.7|21843.7|21877.2|21847.2|21856.1|21826.1|0
1750702800000|2025-06-23 18:20:00|21874.8|21844.8|21856.3|21826.3|21876.1|21846.1|21855.4|21825.4|0
1750703100000|2025-06-23 18:25:00|21857|21827|21842.4|21812.4|21861|21831|21841.3|21811.3|0
1750703400000|2025-06-23 18:30:00|21844.8|21814.8|21853.6|21823.6|21858.1|21828.1|21842.2|21812.2|0
1750703700000|2025-06-23 18:35:00|21852.9|21822.9|21844.8|21814.8|21858.5|21828.5|21843.5|21813.5|0
1750704000000|2025-06-23 18:40:00|21845|21815|21848.5|21818.5|21851.6|21821.6|21836.1|21806.1|0
1750704300000|2025-06-23 18:45:00|21847.2|21817.2|21839.5|21809.5|21849.8|21819.8|21837.5|21807.5|0
1750704600000|2025-06-23 18:50:00|21841|21811|21829.1|21799.1|21841|21811|21823|21793|0
1750704900000|2025-06-23 18:55:00|21829.5|21799.5|21835.4|21805.4|21835.6|21805.6|21821|21791|0
1750705200000|2025-06-23 19:00:00|21835.2|21805.2|21853.7|21823.7|21868.5|21838.5|21831|21801|0
1750705500000|2025-06-23 19:05:00|21852.5|21822.5|21845.2|21815.2|21855.6|21825.6|21839.9|21809.9|0
1750705800000|2025-06-23 19:10:00|21846.5|21816.5|21845.6|21815.6|21854.5|21824.5|21838.3|21808.3|0
1750706100000|2025-06-23 19:15:00|21847|21817|21830.4|21800.4|21852.1|21822.1|21825|21795|0
1750706400000|2025-06-23 19:20:00|21829.9|21799.9|21844.3|21814.3|21846.7|21816.7|21824.5|21794.5|0
1750706700000|2025-06-23 19:25:00|21842.9|21812.9|21854.9|21824.9|21859.6|21829.6|21840.6|21810.6|0
1750707000000|2025-06-23 19:30:00|21853.8|21823.8|21852|21822|21857.3|21827.3|21844.3|21814.3|0
1750707300000|2025-06-23 19:35:00|21852.1|21822.1|21848.4|21818.4|21857.4|21827.4|21842.2|21812.2|0
1750707600000|2025-06-23 19:40:00|21848.9|21818.9|21839.4|21809.4|21849.7|21819.7|21829.8|21799.8|0
1750707900000|2025-06-23 19:45:00|21838|21808|21844.9|21814.9|21849.1|21819.1|21834.8|21804.8|0
1750708200000|2025-06-23 19:50:00|21845.5|21815.5|21872.7|21842.7|21884.7|21854.7|21843.7|21813.7|0
1750708500000|2025-06-23 19:55:00|21872.8|21842.8|21872.5|21842.5|21890.8|21860.8|21863|21833|0
1750708800000|2025-06-23 20:00:00|21871|21841|21852.6|21822.6|21877|21847|21849.7|21819.7|0
1750709100000|2025-06-23 20:05:00|21852.3|21822.3|21865.4|21835.4|21867|21837|21849.2|21819.2|0
1750709400000|2025-06-23 20:10:00|21864|21834|21872.4|21842.4|21874.2|21844.2|21861.3|21831.3|0
1750709700000|2025-06-23 20:15:00|21871.4|21841.4|21861|21831|21872.4|21842.4|21859.7|21829.7|0
1750710000000|2025-06-23 20:20:00|21860.9|21830.9|21865.2|21835.2|21867.3|21837.3|21856.9|21826.9|0
1750710300000|2025-06-23 20:25:00|21865|21835|21871.2|21841.2|21873.6|21843.6|21859.6|21829.6|0
1750710600000|2025-06-23 20:30:00|21870.7|21840.7|21869.7|21839.7|21874|21844|21865.8|21835.8|0
1750710900000|2025-06-23 20:35:00|21869.4|21839.4|21873.9|21843.9|21874.9|21844.9|21868.3|21838.3|0
1750711200000|2025-06-23 20:40:00|21873.7|21843.7|21879.2|21849.2|21882.7|21852.7|21872.9|21842.9|0
1750711500000|2025-06-23 20:45:00|21878.2|21848.2|21876.3|21846.3|21882.3|21852.3|21875.8|21845.8|0
1750711800000|2025-06-23 20:50:00|21875.8|21845.8|21873|21843|21876.2|21846.2|21868.8|21838.8|0
1750712100000|2025-06-23 20:55:00|21873.5|21843.5|21867.9|21837.9|21874.3|21844.3|21864.3|21834.3|0
1750712400000|2025-06-23 21:00:00|21867.1|21837.1|21871.8|21841.8|21872.4|21842.4|21866.9|21836.9|0
1750712700000|2025-06-23 21:05:00|21871.5|21841.5|21871.8|21841.8|21872.4|21842.4|21870.8|21840.8|0
1750713000000|2025-06-23 21:10:00|21872.2|21842.2|21872|21842|21873.1|21843.1|21871.4|21841.4|0
1750713300000|2025-06-23 21:15:00|21871.7|21841.7|21871.6|21841.6|21873.7|21843.7|21871.5|21841.5|0
1750713600000|2025-06-23 21:20:00|21871.5|21841.5|21872.6|21842.6|21873.2|21843.2|21871.5|21841.5|0
1750713900000|2025-06-23 21:25:00|21873.3|21843.3|21875.2|21845.2|21875.5|21845.5|21872|21842|0
1750714200000|2025-06-23 21:30:00|21874.5|21844.5|21875.5|21845.5|21876.2|21846.2|21874.5|21844.5|0
1750714500000|2025-06-23 21:35:00|21875.4|21845.4|21875.7|21845.7|21875.7|21845.7|21874.5|21844.5|0
1750714800000|2025-06-23 21:40:00|21875.6|21845.6|21875.1|21845.1|21875.6|21845.6|21874.4|21844.4|0
1750715100000|2025-06-23 21:45:00|21874.7|21844.7|21874.7|21844.7|21875.3|21845.3|21874.1|21844.1|0
1750715400000|2025-06-23 21:50:00|21874.9|21844.9|21875.3|21845.3|21875.3|21845.3|21874.9|21844.9|0
1750715700000|2025-06-23 21:55:00|21875.5|21845.5|21874.6|21844.6|21876.4|21846.4|21874.5|21844.5|0
1750716000000|2025-06-23 22:00:00|21871.9|21841.9|21931.9|21901.9|21947.2|21917.2|21866.8|21836.8|0
1750716300000|2025-06-23 22:05:00|21933.7|21903.7|21960.2|21930.2|21960.8|21930.8|21921.1|21891.1|0
1750716600000|2025-06-23 22:10:00|21961.9|21931.9|21973.6|21943.6|21973.6|21943.6|21943.2|21913.2|0
1750716900000|2025-06-23 22:15:00|21974.4|21944.4|21973.1|21943.1|21979|21949|21970.2|21940.2|0
1750717200000|2025-06-23 22:20:00|21972.9|21942.9|22006.6|21976.6|22008.6|21978.6|21967.9|21937.9|0
1750717500000|2025-06-23 22:25:00|22007.9|21977.9|21997.5|21967.5|22016.1|21986.1|21996.4|21966.4|0
1750717800000|2025-06-23 22:30:00|21997|21967|22000.8|21970.8|22008.4|21978.4|21993.3|21963.3|0
1750718100000|2025-06-23 22:35:00|22000.2|21970.2|21990.5|21960.5|22007|21977|21985.7|21955.7|0
1750718400000|2025-06-23 22:40:00|21989.3|21959.3|21985|21955|21994.4|21964.4|21980.6|21950.6|0
1750718700000|2025-06-23 22:45:00|21984.8|21954.8|21975.4|21945.4|21985|21955|21974.7|21944.7|0
1750719000000|2025-06-23 22:50:00|21975.3|21945.3|21983.7|21953.7|21986.1|21956.1|21970.6|21940.6|0
1750719300000|2025-06-23 22:55:00|21983.4|21953.4|22003.5|21973.5|22003.6|21973.6|21981.9|21951.9|0
1750719600000|2025-06-23 23:00:00|22004.1|21974.1|22012.8|21982.8|22029.7|21999.7|22000.5|21970.5|0
1750719900000|2025-06-23 23:05:00|22013.1|21983.1|22021.7|21991.7|22025.9|21995.9|22001.6|21971.6|0
1750720200000|2025-06-23 23:10:00|22021.6|21991.6|22028|21998|22030.5|22000.5|22020.4|21990.4|0
1750720500000|2025-06-23 23:15:00|22027.4|21997.4|22040.1|22010.1|22049.3|22019.3|22025.7|21995.7|0
1750720800000|2025-06-23 23:20:00|22041|22011|22047.7|22017.7|22053.9|22023.9|22040.9|22010.9|0
1750721100000|2025-06-23 23:25:00|22047.8|22017.8|22037.7|22007.7|22047.8|22017.8|22036.1|22006.1|0
1750721400000|2025-06-23 23:30:00|22037.5|22007.5|22024.2|21994.2|22037.8|22007.8|22023.9|21993.9|0
1750721700000|2025-06-23 23:35:00|22024.9|21994.9|22038.3|22008.3|22049.4|22019.4|22020.5|21990.5|0
1750722000000|2025-06-23 23:40:00|22038.9|22008.9|22042.6|22012.6|22044.8|22014.8|22032.4|22002.4|0
1750722300000|2025-06-23 23:45:00|22043.6|22013.6|22041.9|22011.9|22045.5|22015.5|22035.9|22005.9|0
1750722600000|2025-06-23 23:50:00|22041.4|22011.4|22040.1|22010.1|22046.4|22016.4|22038.3|22008.3|0
1750722900000|2025-06-23 23:55:00|22040|22010|22035.5|22005.5|22046.9|22016.9|22031.6|22001.6|0
1750723200000|2025-06-24 00:00:00|22036.2|22006.2|22030.3|22000.3|22040.3|22010.3|22027.9|21997.9|0
1750723500000|2025-06-24 00:05:00|22029.7|21999.7|22046.2|22016.2|22048.6|22018.6|22029.4|21999.4|0
1750723800000|2025-06-24 00:10:00|22046.1|22016.1|22031.7|22001.7|22047.4|22017.4|22028.8|21998.8|0
1750724100000|2025-06-24 00:15:00|22032.1|22002.1|22036.1|22006.1|22038.1|22008.1|22021.9|21991.9|0
1750724400000|2025-06-24 00:20:00|22038|22008|22031.8|22001.8|22038.1|22008.1|22027.2|21997.2|0
1750724700000|2025-06-24 00:25:00|22031.7|22001.7|22030.9|22000.9|22034.3|22004.3|22027.7|21997.7|0
1750725000000|2025-06-24 00:30:00|22031|22001|22031.1|22001.1|22035.7|22005.7|22026.9|21996.9|0
1750725300000|2025-06-24 00:35:00|22030.7|22000.7|22025.6|21995.6|22032.2|22002.2|22024.1|21994.1|0
1750725600000|2025-06-24 00:40:00|22025.1|21995.1|22021.8|21991.8|22026.1|21996.1|22014.9|21984.9|0
1750725900000|2025-06-24 00:45:00|22023.4|21993.4|22023.1|21993.1|22034.4|22004.4|21997.3|21967.3|0
1750726200000|2025-06-24 00:50:00|22026.3|21996.3|22034.7|22004.7|22044.7|22014.7|22014.2|21984.2|0
1750726500000|2025-06-24 00:55:00|22036|22006|22028.1|21998.1|22042.8|22012.8|22022.2|21992.2|0
1750726800000|2025-06-24 01:00:00|22026.9|21996.9|22016.5|21986.5|22030.4|22000.4|22013.4|21983.4|0
1750727100000|2025-06-24 01:05:00|22016.8|21986.8|22034.5|22004.5|22036.6|22006.6|22016.8|21986.8|0
1750727400000|2025-06-24 01:10:00|22035.1|22005.1|22042.8|22012.8|22051|22021|22033.4|22003.4|0
1750727700000|2025-06-24 01:15:00|22041.4|22011.4|22039.1|22009.1|22049|22019|22037.9|22007.9|0
1750728000000|2025-06-24 01:20:00|22039.6|22009.6|22043.6|22013.6|22045.8|22015.8|22036.1|22006.1|0
1750728300000|2025-06-24 01:25:00|22043.4|22013.4|22043.1|22013.1|22048.3|22018.3|22040.6|22010.6|0
1750728600000|2025-06-24 01:30:00|22044|22014|22041.4|22011.4|22050|22020|22039.7|22009.7|0
1750728900000|2025-06-24 01:35:00|22041.3|22011.3|22044.7|22014.7|22046.9|22016.9|22041.3|22011.3|0
1750729200000|2025-06-24 01:40:00|22044.9|22014.9|22047.1|22017.1|22049.7|22019.7|22040.9|22010.9|0
1750729500000|2025-06-24 01:45:00|22047|22017|22065.2|22035.2|22069|22039|22045.3|22015.3|0
1750729800000|2025-06-24 01:50:00|22066.5|22036.5|22060|22030|22067.6|22037.6|22057.4|22027.4|0
1750730100000|2025-06-24 01:55:00|22059.4|22029.4|22062.1|22032.1|22062.3|22032.3|22056.2|22026.2|0
1750730400000|2025-06-24 02:00:00|22061.9|22031.9|22052.4|22022.4|22066.3|22036.3|22052.1|22022.1|0
1750730700000|2025-06-24 02:05:00|22052|22022|22020.4|21990.4|22052.1|22022.1|22019.3|21989.3|0
1750731000000|2025-06-24 02:10:00|22019.2|21989.2|22043.4|22013.4|22044.5|22014.5|22015.8|21985.8|0
1750731300000|2025-06-24 02:15:00|22041.7|22011.7|22024.2|21994.2|22044.8|22014.8|22020|21990|0
1750731600000|2025-06-24 02:20:00|22024.5|21994.5|22033.4|22003.4|22033.4|22003.4|22023.3|21993.3|0
1750731900000|2025-06-24 02:25:00|22031.7|22001.7|22031.7|22001.7|22035.6|22005.6|22029.9|21999.9|0
1750732200000|2025-06-24 02:30:00|22033.1|22003.1|22030.6|22000.6|22034.1|22004.1|22024.5|21994.5|0
1750732500000|2025-06-24 02:35:00|22031.6|22001.6|22019.3|21989.3|22033.4|22003.4|22016.4|21986.4|0
1750732800000|2025-06-24 02:40:00|22018.3|21988.3|22022.5|21992.5|22025.7|21995.7|22012.6|21982.6|0
1750733100000|2025-06-24 02:45:00|22022.6|21992.6|22019.3|21989.3|22023.6|21993.6|22017|21987|0
1750733400000|2025-06-24 02:50:00|22020.1|21990.1|22027.5|21997.5|22030.4|22000.4|22016.2|21986.2|0
1750733700000|2025-06-24 02:55:00|22027.8|21997.8|22031.7|22001.7|22037.5|22007.5|22027.8|21997.8|0
1750734000000|2025-06-24 03:00:00|22031.2|22001.2|22036.6|22006.6|22036.6|22006.6|22028.2|21998.2|0
1750734300000|2025-06-24 03:05:00|22037|22007|22028.3|21998.3|22037|22007|22025.9|21995.9|0
1750734600000|2025-06-24 03:10:00|22028.8|21998.8|22033.3|22003.3|22033.3|22003.3|22027.3|21997.3|0
1750734900000|2025-06-24 03:15:00|22033.4|22003.4|22035.5|22005.5|22036.8|22006.8|22029.6|21999.6|0
1750735200000|2025-06-24 03:20:00|22035.7|22005.7|22042|22012|22044.4|22014.4|22035.2|22005.2|0
1750735500000|2025-06-24 03:25:00|22042.6|22012.6|22041.3|22011.3|22044.9|22014.9|22040.1|22010.1|0
1750735800000|2025-06-24 03:30:00|22043.3|22013.3|22046|22016|22047.2|22017.2|22038.5|22008.5|0
1750736100000|2025-06-24 03:35:00|22046.1|22016.1|22042.9|22012.9|22046.8|22016.8|22041.4|22011.4|0
1750736400000|2025-06-24 03:40:00|22042.3|22012.3|22039.1|22009.1|22042.7|22012.7|22039.1|22009.1|0
1750736700000|2025-06-24 03:45:00|22039.2|22009.2|22044.6|22014.6|22044.9|22014.9|22038.4|22008.4|0
1750737000000|2025-06-24 03:50:00|22044.7|22014.7|22046.3|22016.3|22049.1|22019.1|22039.4|22009.4|0
1750737300000|2025-06-24 03:55:00|22046.1|22016.1|22042.7|22012.7|22046.4|22016.4|22041.2|22011.2|0
1750737600000|2025-06-24 04:00:00|22041.1|22011.1|22042.2|22012.2|22044.9|22014.9|22039|22009|0
1750737900000|2025-06-24 04:05:00|22041.7|22011.7|22042|22012|22045.4|22015.4|22036.1|22006.1|0
1750738200000|2025-06-24 04:10:00|22041.8|22011.8|22024.3|21994.3|22041.9|22011.9|22022.7|21992.7|0
1750738500000|2025-06-24 04:15:00|22024.1|21994.1|22031.1|22001.1|22033|22003|22017.7|21987.7|0
1750738800000|2025-06-24 04:20:00|22031|22001|22031.1|22001.1|22034.2|22004.2|22027|21997|0
1750739100000|2025-06-24 04:25:00|22031.2|22001.2|22033.9|22003.9|22037.9|22007.9|22030.6|22000.6|0
1750739400000|2025-06-24 04:30:00|22034|22004|22035.5|22005.5|22035.7|22005.7|22031|22001|0
1750739700000|2025-06-24 04:35:00|22035.6|22005.6|22036.9|22006.9|22038.3|22008.3|22034.6|22004.6|0
1750740000000|2025-06-24 04:40:00|22036.8|22006.8|22041.9|22011.9|22044.8|22014.8|22036.6|22006.6|0
1750740300000|2025-06-24 04:45:00|22041.8|22011.8|22042.5|22012.5|22043.1|22013.1|22036.8|22006.8|0
1750740600000|2025-06-24 04:50:00|22042.6|22012.6|22043.2|22013.2|22043.6|22013.6|22040.4|22010.4|0
1750740900000|2025-06-24 04:55:00|22043.4|22013.4|22041.2|22011.2|22044.9|22014.9|22040.7|22010.7|0
1750741200000|2025-06-24 05:00:00|22041.3|22011.3|22043.9|22013.9|22049.5|22019.5|22039.4|22009.4|0
1750741500000|2025-06-24 05:05:00|22044|22014|22045.3|22015.3|22048.8|22018.8|22043.1|22013.1|0
1750741800000|2025-06-24 05:10:00|22045.5|22015.5|22052|22022|22053.3|22023.3|22045.5|22015.5|0
1750742100000|2025-06-24 05:15:00|22052.1|22022.1|22051.5|22021.5|22055.5|22025.5|22049.6|22019.6|0
1750742400000|2025-06-24 05:20:00|22051|22021|22049.9|22019.9|22054|22024|22047|22017|0
1750742700000|2025-06-24 05:25:00|22049.5|22019.5|22053.8|22023.8|22055|22025|22049.5|22019.5|0
1750743000000|2025-06-24 05:30:00|22052.9|22022.9|22075.4|22045.4|22076|22046|22051.2|22021.2|0
1750743300000|2025-06-24 05:35:00|22073.2|22043.2|22084.8|22054.8|22088.4|22058.4|22071.2|22041.2|0
1750743600000|2025-06-24 05:40:00|22084.4|22054.4|22095.2|22065.2|22097.3|22067.3|22082|22052|0
1750743900000|2025-06-24 05:45:00|22095.6|22065.6|22089.3|22059.3|22098|22068|22083.8|22053.8|0
1750744200000|2025-06-24 05:50:00|22089|22059|22085.6|22055.6|22089|22059|22079.5|22049.5|0
1750744500000|2025-06-24 05:55:00|22085.5|22055.5|22090.8|22060.8|22091.8|22061.8|22084.1|22054.1|0
1750744800000|2025-06-24 06:00:00|22089.7|22059.7|22103.8|22073.8|22111.5|22081.5|22089.7|22059.7|0
1750745100000|2025-06-24 06:05:00|22103.3|22073.3|22112|22082|22120.6|22090.6|22098.7|22068.7|0
1750745400000|2025-06-24 06:10:00|22113.1|22083.1|22129.3|22099.3|22137|22107|22112.5|22082.5|0
1750745700000|2025-06-24 06:15:00|22130.2|22100.2|22124.8|22094.8|22132.7|22102.7|22120.7|22090.7|0
1750746000000|2025-06-24 06:20:00|22124.9|22094.9|22123.3|22093.3|22129.2|22099.2|22111.6|22081.6|0
1750746300000|2025-06-24 06:25:00|22124.4|22094.4|22161.5|22131.5|22161.5|22131.5|22124.4|22094.4|0
1750746600000|2025-06-24 06:30:00|22160.4|22130.4|22152.5|22122.5|22165.7|22135.7|22149|22119|0
1750746900000|2025-06-24 06:35:00|22152.8|22122.8|22142|22112|22159.3|22129.3|22141.4|22111.4|0
1750747200000|2025-06-24 06:40:00|22142.7|22112.7|22140.1|22110.1|22144.5|22114.5|22137|22107|0
1750747500000|2025-06-24 06:45:00|22140.2|22110.2|22143.8|22113.8|22149.6|22119.6|22136.4|22106.4|0
1750747800000|2025-06-24 06:50:00|22142.7|22112.7|22152.3|22122.3|22154.3|22124.3|22138.6|22108.6|0
1750748100000|2025-06-24 06:55:00|22151.8|22121.8|22153.3|22123.3|22159.7|22129.7|22150.1|22120.1|0
1750748400000|2025-06-24 07:00:00|22154|22124|22154.7|22124.7|22159.2|22129.2|22129.9|22099.9|0
1750748700000|2025-06-24 07:05:00|22153|22123|22155.1|22125.1|22175.9|22145.9|22141.6|22111.6|0
1750749000000|2025-06-24 07:10:00|22155.7|22125.7|22148.2|22118.2|22155.8|22125.8|22144.3|22114.3|0
1750749300000|2025-06-24 07:15:00|22146.7|22116.7|22151.5|22121.5|22164.1|22134.1|22143.4|22113.4|0
1750749600000|2025-06-24 07:20:00|22150.5|22120.5|22149.3|22119.3|22154.2|22124.2|22141.9|22111.9|0
1750749900000|2025-06-24 07:25:00|22149.1|22119.1|22121|22091|22151.9|22121.9|22119.8|22089.8|0
1750750200000|2025-06-24 07:30:00|22125|22095|22098|22068|22125|22095|22084|22054|0
1750750500000|2025-06-24 07:35:00|22097.5|22067.5|22109.3|22079.3|22114.8|22084.8|22074.9|22044.9|0
1750750800000|2025-06-24 07:40:00|22107.9|22077.9|22108.5|22078.5|22111.7|22081.7|22096.3|22066.3|0
1750751100000|2025-06-24 07:45:00|22109.2|22079.2|22106.6|22076.6|22119.9|22089.9|22105.8|22075.8|0
1750751400000|2025-06-24 07:50:00|22107.3|22077.3|22082.1|22052.1|22114.3|22084.3|22059.6|22029.6|0
1750751700000|2025-06-24 07:55:00|22081.2|22051.2|22105.8|22075.8|22106.8|22076.8|22072.5|22042.5|0
1750752000000|2025-06-24 08:00:00|22104.3|22074.3|22099.7|22069.7|22123.8|22093.8|22085.4|22055.4|0
1750752300000|2025-06-24 08:05:00|22100.6|22070.6|22103|22073|22105.9|22075.9|22087.4|22057.4|0
1750752600000|2025-06-24 08:10:00|22103.3|22073.3|22098.2|22068.2|22111.2|22081.2|22093.9|22063.9|0
1750752900000|2025-06-24 08:15:00|22099.2|22069.2|22100.9|22070.9|22106.4|22076.4|22091.1|22061.1|0
1750753200000|2025-06-24 08:20:00|22100.8|22070.8|22119.7|22089.7|22123.3|22093.3|22099.2|22069.2|0
1750753500000|2025-06-24 08:25:00|22120.1|22090.1|22127.3|22097.3|22130|22100|22111.1|22081.1|0
1750753800000|2025-06-24 08:30:00|22127.5|22097.5|22103.6|22073.6|22127.9|22097.9|22098|22068|0
1750754100000|2025-06-24 08:35:00|22103|22073|22101.9|22071.9|22108.5|22078.5|22098|22068|0
1750754400000|2025-06-24 08:40:00|22101.7|22071.7|22101.3|22071.3|22103.8|22073.8|22091.8|22061.8|0
1750754700000|2025-06-24 08:45:00|22100.7|22070.7|22100.4|22070.4|22108.7|22078.7|22096.8|22066.8|0
1750755000000|2025-06-24 08:50:00|22100.3|22070.3|22097.5|22067.5|22106.6|22076.6|22093.8|22063.8|0
1750755300000|2025-06-24 08:55:00|22097|22067|22100.3|22070.3|22102|22072|22092.3|22062.3|0
1750755600000|2025-06-24 09:00:00|22099.8|22069.8|22102.3|22072.3|22111.8|22081.8|22099|22069|0
1750755900000|2025-06-24 09:05:00|22104.6|22074.6|22113.6|22083.6|22114|22084|22101.5|22071.5|0
1750756200000|2025-06-24 09:10:00|22113.5|22083.5|22106.9|22076.9|22114|22084|22101.9|22071.9|0
1750756500000|2025-06-24 09:15:00|22107.6|22077.6|22109.2|22079.2|22116.9|22086.9|22103.9|22073.9|0
1750756800000|2025-06-24 09:20:00|22110.2|22080.2|22118.4|22088.4|22120.6|22090.6|22110.2|22080.2|0
1750757100000|2025-06-24 09:25:00|22118.5|22088.5|22133|22103|22134.3|22104.3|22116|22086|0
1750757400000|2025-06-24 09:30:00|22133.1|22103.1|22138|22108|22141.9|22111.9|22130|22100|0
1750757700000|2025-06-24 09:35:00|22140|22110|22147|22117|22148|22118|22136.3|22106.3|0
1750758000000|2025-06-24 09:40:00|22145|22115|22137.9|22107.9|22146.6|22116.6|22133.7|22103.7|0
1750758300000|2025-06-24 09:45:00|22138.1|22108.1|22122.7|22092.7|22139.6|22109.6|22120.7|22090.7|0
1750758600000|2025-06-24 09:50:00|22120.5|22090.5|22114.1|22084.1|22123.4|22093.4|22108.9|22078.9|0
1750758900000|2025-06-24 09:55:00|22113.8|22083.8|22110.6|22080.6|22115.1|22085.1|22107.4|22077.4|0
1750759200000|2025-06-24 10:00:00|22110.4|22080.4|22096.4|22066.4|22118|22088|22092.7|22062.7|0
1750759500000|2025-06-24 10:05:00|22096.5|22066.5|22090.3|22060.3|22099.5|22069.5|22086.5|22056.5|0
1750759800000|2025-06-24 10:10:00|22087.9|22057.9|22084.9|22054.9|22095.5|22065.5|22081.4|22051.4|0
1750760100000|2025-06-24 10:15:00|22086|22056|22090.9|22060.9|22094.4|22064.4|22078.5|22048.5|0
1750760400000|2025-06-24 10:20:00|22090.8|22060.8|22097.3|22067.3|22099.8|22069.8|22090.3|22060.3|0
1750760700000|2025-06-24 10:25:00|22097.8|22067.8|22090.5|22060.5|22097.8|22067.8|22088.2|22058.2|0
1750761000000|2025-06-24 10:30:00|22090.1|22060.1|22083|22053|22090.8|22060.8|22075.1|22045.1|0
1750761300000|2025-06-24 10:35:00|22082.6|22052.6|22082.3|22052.3|22090.3|22060.3|22079.5|22049.5|0
1750761600000|2025-06-24 10:40:00|22083|22053|22085.4|22055.4|22094|22064|22080.8|22050.8|0
1750761900000|2025-06-24 10:45:00|22088.1|22058.1|22092.4|22062.4|22094.1|22064.1|22087.2|22057.2|0
1750762200000|2025-06-24 10:50:00|22093.1|22063.1|22094|22064|22098.7|22068.7|22088.9|22058.9|0
1750762500000|2025-06-24 10:55:00|22093.7|22063.7|22081.3|22051.3|22097.9|22067.9|22078|22048|0
1750762800000|2025-06-24 11:00:00|22079.8|22049.8|22082.7|22052.7|22092.3|22062.3|22072.5|22042.5|0
1750763100000|2025-06-24 11:05:00|22084.5|22054.5|22068.2|22038.2|22088.9|22058.9|22065.9|22035.9|0
1750763400000|2025-06-24 11:10:00|22068.1|22038.1|22065.7|22035.7|22071.5|22041.5|22059.8|22029.8|0
1750763700000|2025-06-24 11:15:00|22065|22035|22062.5|22032.5|22072|22042|22059.9|22029.9|0
1750764000000|2025-06-24 11:20:00|22060.6|22030.6|22064.5|22034.5|22065.8|22035.8|22046.8|22016.8|0
1750764300000|2025-06-24 11:25:00|22065.2|22035.2|22093.6|22063.6|22097.6|22067.6|22063.5|22033.5|0
1750764600000|2025-06-24 11:30:00|22092.5|22062.5|22086.4|22056.4|22104.8|22074.8|22082.7|22052.7|0
1750764900000|2025-06-24 11:35:00|22085.5|22055.5|22097.9|22067.9|22098.6|22068.6|22080.7|22050.7|0
1750765200000|2025-06-24 11:40:00|22098|22068|22087.6|22057.6|22098.3|22068.3|22085.7|22055.7|0
1750765500000|2025-06-24 11:45:00|22088.8|22058.8|22102|22072|22102.3|22072.3|22088.2|22058.2|0
1750765800000|2025-06-24 11:50:00|22101.9|22071.9|22098.5|22068.5|22102.9|22072.9|22093.8|22063.8|0
1750766100000|2025-06-24 11:55:00|22098.4|22068.4|22100.4|22070.4|22105|22075|22093.2|22063.2|0
1750766400000|2025-06-24 12:00:00|22100.1|22070.1|22101|22071|22109.1|22079.1|22096.5|22066.5|0
1750766700000|2025-06-24 12:05:00|22099|22069|22105.9|22075.9|22109.8|22079.8|22097.9|22067.9|0
1750767000000|2025-06-24 12:10:00|22104.8|22074.8|22081|22051|22107.4|22077.4|22079|22049|0
1750767300000|2025-06-24 12:15:00|22081.3|22051.3|22073.4|22043.4|22084.6|22054.6|22069.9|22039.9|0
1750767600000|2025-06-24 12:20:00|22072.9|22042.9|22086.5|22056.5|22087.6|22057.6|22070.2|22040.2|0
1750767900000|2025-06-24 12:25:00|22086.6|22056.6|22082.1|22052.1|22088.2|22058.2|22074.1|22044.1|0
1750768200000|2025-06-24 12:30:00|22081.4|22051.4|22083|22053|22089.4|22059.4|22060.6|22030.6|0
1750768500000|2025-06-24 12:35:00|22087|22057|22091.1|22061.1|22097|22067|22084.8|22054.8|0
1750768800000|2025-06-24 12:40:00|22091.3|22061.3|22091|22061|22094.6|22064.6|22083|22053|0
1750769100000|2025-06-24 12:45:00|22093.3|22063.3|22078.9|22048.9|22099.3|22069.3|22078.1|22048.1|0
1750769400000|2025-06-24 12:50:00|22079|22049|22075|22045|22083.4|22053.4|22067.9|22037.9|0
1750769700000|2025-06-24 12:55:00|22075.2|22045.2|22082.1|22052.1|22084.1|22054.1|22072.7|22042.7|0
1750770000000|2025-06-24 13:00:00|22082.4|22052.4|22079|22049|22086.4|22056.4|22072.8|22042.8|0
1750770300000|2025-06-24 13:05:00|22078.6|22048.6|22083.8|22053.8|22084.8|22054.8|22074.9|22044.9|0
1750770600000|2025-06-24 13:10:00|22082.3|22052.3|22083.5|22053.5|22087.9|22057.9|22076.2|22046.2|0
1750770900000|2025-06-24 13:15:00|22083.2|22053.2|22093.9|22063.9|22096.8|22066.8|22073.5|22043.5|0
1750771200000|2025-06-24 13:20:00|22091.4|22061.4|22092.4|22062.4|22098.5|22068.5|22085|22055|0
1750771500000|2025-06-24 13:25:00|22088|22058|22082.4|22052.4|22095.1|22065.1|22079.4|22049.4|0
1750771800000|2025-06-24 13:30:00|22081.8|22051.8|22092.1|22062.1|22109.7|22079.7|22056.2|22026.2|0
1750772100000|2025-06-24 13:35:00|22089.4|22059.4|22096.2|22066.2|22109.4|22079.4|22084.9|22054.9|0
1750772400000|2025-06-24 13:40:00|22099.2|22069.2|22107.1|22077.1|22122.1|22092.1|22099.2|22069.2|0
1750772700000|2025-06-24 13:45:00|22108|22078|22109.4|22079.4|22128.2|22098.2|22107.6|22077.6|0
1750773000000|2025-06-24 13:50:00|22110.7|22080.7|22095.1|22065.1|22113.1|22083.1|22084.4|22054.4|0
1750773300000|2025-06-24 13:55:00|22094.7|22064.7|22087.8|22057.8|22109.9|22079.9|22077.1|22047.1|0
1750773600000|2025-06-24 14:00:00|22082.7|22052.7|22100.8|22070.8|22106.4|22076.4|22082.7|22052.7|0
1750773900000|2025-06-24 14:05:00|22101.6|22071.6|22089.4|22059.4|22108.6|22078.6|22065.9|22035.9|0
1750774200000|2025-06-24 14:10:00|22088.5|22058.5|22090.2|22060.2|22095.8|22065.8|22079.7|22049.7|0
1750774500000|2025-06-24 14:15:00|22089.8|22059.8|22110.3|22080.3|22122.1|22092.1|22089.8|22059.8|0
1750774800000|2025-06-24 14:20:00|22109.2|22079.2|22109.3|22079.3|22116.3|22086.3|22102.3|22072.3|0
1750775100000|2025-06-24 14:25:00|22109.6|22079.6|22100.5|22070.5|22117.3|22087.3|22089.3|22059.3|0
1750775400000|2025-06-24 14:30:00|22103.6|22073.6|22120.9|22090.9|22123.1|22093.1|22102|22072|0
1750775700000|2025-06-24 14:35:00|22120.4|22090.4|22110.1|22080.1|22122.8|22092.8|22105.1|22075.1|0
1750776000000|2025-06-24 14:40:00|22109.3|22079.3|22131.2|22101.2|22135.4|22105.4|22108.7|22078.7|0
1750776300000|2025-06-24 14:45:00|22132.9|22102.9|22126.1|22096.1|22135.4|22105.4|22121.1|22091.1|0
1750776600000|2025-06-24 14:50:00|22126.2|22096.2|22128.8|22098.8|22131.6|22101.6|22116.4|22086.4|0
1750776900000|2025-06-24 14:55:00|22128.7|22098.7|22111.4|22081.4|22131.4|22101.4|22098.5|22068.5|0
1750777200000|2025-06-24 15:00:00|22112.5|22082.5|22140.5|22110.5|22145.6|22115.6|22112.5|22082.5|0
1750777500000|2025-06-24 15:05:00|22141.5|22111.5|22138.6|22108.6|22154.6|22124.6|22133.3|22103.3|0
1750777800000|2025-06-24 15:10:00|22138.1|22108.1|22150|22120|22154.2|22124.2|22137.7|22107.7|0
1750778100000|2025-06-24 15:15:00|22150.4|22120.4|22146.7|22116.7|22152.6|22122.6|22144.4|22114.4|0
1750778400000|2025-06-24 15:20:00|22145.5|22115.5|22160.3|22130.3|22165.9|22135.9|22144.4|22114.4|0
1750778700000|2025-06-24 15:25:00|22159.8|22129.8|22168.2|22138.2|22168.2|22138.2|22158.5|22128.5|0
1750779000000|2025-06-24 15:30:00|22167.3|22137.3|22164.2|22134.2|22168.9|22138.9|22158.3|22128.3|0
1750779300000|2025-06-24 15:35:00|22165|22135|22173|22143|22176.2|22146.2|22162.3|22132.3|0
1750779600000|2025-06-24 15:40:00|22173.6|22143.6|22173.9|22143.9|22177|22147|22164.7|22134.7|0
1750779900000|2025-06-24 15:45:00|22173.2|22143.2|22180|22150|22180.8|22150.8|22168.6|22138.6|0
1750780200000|2025-06-24 15:50:00|22180.8|22150.8|22164.4|22134.4|22181.3|22151.3|22160.1|22130.1|0
1750780500000|2025-06-24 15:55:00|22163.9|22133.9|22156.6|22126.6|22170.6|22140.6|22154|22124|0
1750780800000|2025-06-24 16:00:00|22156.3|22126.3|22171.2|22141.2|22171.7|22141.7|22151.2|22121.2|0
1750781100000|2025-06-24 16:05:00|22171.1|22141.1|22164.4|22134.4|22173.3|22143.3|22163|22133|0
1750781400000|2025-06-24 16:10:00|22164.8|22134.8|22166.1|22136.1|22171.2|22141.2|22159.4|22129.4|0
1750781700000|2025-06-24 16:15:00|22166.7|22136.7|22169.9|22139.9|22175.6|22145.6|22164|22134|0
1750782000000|2025-06-24 16:20:00|22170.4|22140.4|22177.6|22147.6|22179.9|22149.9|22164.9|22134.9|0
1750782300000|2025-06-24 16:25:00|22177.4|22147.4|22186|22156|22190.3|22160.3|22175.4|22145.4|0
1750782600000|2025-06-24 16:30:00|22185.2|22155.2|22186.8|22156.8|22190.1|22160.1|22182.9|22152.9|0
1750782900000|2025-06-24 16:35:00|22187.2|22157.2|22195.4|22165.4|22199.2|22169.2|22186.4|22156.4|0
1750783200000|2025-06-24 16:40:00|22196.2|22166.2|22210.8|22180.8|22211.6|22181.6|22195.2|22165.2|0
1750783500000|2025-06-24 16:45:00|22211.1|22181.1|22196.2|22166.2|22212|22182|22195.3|22165.3|0
1750783800000|2025-06-24 16:50:00|22196.1|22166.1|22190.4|22160.4|22196.1|22166.1|22186.4|22156.4|0
1750784100000|2025-06-24 16:55:00|22190.6|22160.6|22194.7|22164.7|22195.3|22165.3|22180.9|22150.9|0
1750784400000|2025-06-24 17:00:00|22194.5|22164.5|22200.4|22170.4|22203.9|22173.9|22191.9|22161.9|0
1750784700000|2025-06-24 17:05:00|22200.2|22170.2|22191.2|22161.2|22203.2|22173.2|22187.1|22157.1|0
1750785000000|2025-06-24 17:10:00|22190|22160|22197.8|22167.8|22201|22171|22189.8|22159.8|0
1750785300000|2025-06-24 17:15:00|22197.4|22167.4|22198.5|22168.5|22207.1|22177.1|22195.9|22165.9|0
1750785600000|2025-06-24 17:20:00|22198.2|22168.2|22180|22150|22199.8|22169.8|22173|22143|0
1750785900000|2025-06-24 17:25:00|22179.9|22149.9|22180.4|22150.4|22189.2|22159.2|22177.3|22147.3|0
1750786200000|2025-06-24 17:30:00|22180.3|22150.3|22192.5|22162.5|22197.6|22167.6|22180.3|22150.3|0
1750786500000|2025-06-24 17:35:00|22192|22162|22192.7|22162.7|22195.3|22165.3|22187.2|22157.2|0
1750786800000|2025-06-24 17:40:00|22193|22163|22203.6|22173.6|22210.1|22180.1|22191.5|22161.5|0
1750787100000|2025-06-24 17:45:00|22203.2|22173.2|22211.3|22181.3|22216.4|22186.4|22199.4|22169.4|0
1750787400000|2025-06-24 17:50:00|22211|22181|22215.6|22185.6|22216.8|22186.8|22206.9|22176.9|0
1750787700000|2025-06-24 17:55:00|22215|22185|22207.7|22177.7|22216.5|22186.5|22206.7|22176.7|0
1750788000000|2025-06-24 18:00:00|22209.8|22179.8|22216.3|22186.3|22222.5|22192.5|22208.4|22178.4|0
1750788300000|2025-06-24 18:05:00|22217|22187|22217.6|22187.6|22218.8|22188.8|22209.6|22179.6|0
1750788600000|2025-06-24 18:10:00|22218.3|22188.3|22206.4|22176.4|22222.1|22192.1|22206.4|22176.4|0
1750788900000|2025-06-24 18:15:00|22206.2|22176.2|22207.4|22177.4|22215.3|22185.3|22205.5|22175.5|0
1750789200000|2025-06-24 18:20:00|22207|22177|22212.9|22182.9|22216.5|22186.5|22206.3|22176.3|0
1750789500000|2025-06-24 18:25:00|22213.1|22183.1|22207|22177|22216.3|22186.3|22206.7|22176.7|0
1750789800000|2025-06-24 18:30:00|22206.4|22176.4|22201.3|22171.3|22207.3|22177.3|22199.1|22169.1|0
1750790100000|2025-06-24 18:35:00|22201.2|22171.2|22212.1|22182.1|22219.5|22189.5|22201.2|22171.2|0
1750790400000|2025-06-24 18:40:00|22212.2|22182.2|22212.3|22182.3|22218.5|22188.5|22207.9|22177.9|0
1750790700000|2025-06-24 18:45:00|22212.2|22182.2|22209.8|22179.8|22215.7|22185.7|22207.4|22177.4|0
1750791000000|2025-06-24 18:50:00|22210|22180|22208.4|22178.4|22213.3|22183.3|22205.2|22175.2|0
1750791300000|2025-06-24 18:55:00|22208.7|22178.7|22217.3|22187.3|22218.5|22188.5|22205.1|22175.1|0
1750791600000|2025-06-24 19:00:00|22215.7|22185.7|22229.7|22199.7|22232.6|22202.6|22215.7|22185.7|0
1750791900000|2025-06-24 19:05:00|22228.7|22198.7|22232.2|22202.2|22238|22208|22224.9|22194.9|0
1750792200000|2025-06-24 19:10:00|22231.1|22201.1|22223.5|22193.5|22231.1|22201.1|22218.5|22188.5|0
1750792500000|2025-06-24 19:15:00|22223.4|22193.4|22219.5|22189.5|22226.7|22196.7|22218.5|22188.5|0
1750792800000|2025-06-24 19:20:00|22220.6|22190.6|22222.7|22192.7|22226|22196|22219.3|22189.3|0
1750793100000|2025-06-24 19:25:00|22221.6|22191.6|22212.6|22182.6|22224.1|22194.1|22212.6|22182.6|0
1750793400000|2025-06-24 19:30:00|22210.3|22180.3|22214.7|22184.7|22223.6|22193.6|22208.7|22178.7|0
1750793700000|2025-06-24 19:35:00|22214.1|22184.1|22211.8|22181.8|22217.4|22187.4|22210.9|22180.9|0
1750794000000|2025-06-24 19:40:00|22212.9|22182.9|22210.9|22180.9|22216.3|22186.3|22208.2|22178.2|0
1750794300000|2025-06-24 19:45:00|22210.4|22180.4|22218|22188|22219|22189|22202.2|22172.2|0
1750794600000|2025-06-24 19:50:00|22218.2|22188.2|22210.5|22180.5|22220.2|22190.2|22205.4|22175.4|0
1750794900000|2025-06-24 19:55:00|22203.3|22173.3|22199.3|22169.3|22214.1|22184.1|22199.3|22169.3|0
1750795200000|2025-06-24 20:00:00|22197.5|22167.5|22192.5|22162.5|22200.4|22170.4|22188.2|22158.2|0
1750795500000|2025-06-24 20:05:00|22190.1|22160.1|22192.1|22162.1|22193|22163|22185.3|22155.3|0
1750795800000|2025-06-24 20:10:00|22192.4|22162.4|22194.5|22164.5|22198.1|22168.1|22188|22158|0
1750796100000|2025-06-24 20:15:00|22195|22165|22193.5|22163.5|22195|22165|22187.3|22157.3|0
1750796400000|2025-06-24 20:20:00|22193.8|22163.8|22195.8|22165.8|22201|22171|22193.5|22163.5|0
1750796700000|2025-06-24 20:25:00|22196|22166|22196.5|22166.5|22200.9|22170.9|22194.2|22164.2|0
1750797000000|2025-06-24 20:30:00|22196.1|22166.1|22198.2|22168.2|22199.7|22169.7|22195.5|22165.5|0
1750797300000|2025-06-24 20:35:00|22197.9|22167.9|22201.5|22171.5|22203.5|22173.5|22196.9|22166.9|0
1750797600000|2025-06-24 20:40:00|22201.6|22171.6|22203.3|22173.3|22203.5|22173.5|22199.2|22169.2|0
1750797900000|2025-06-24 20:45:00|22202.8|22172.8|22205.6|22175.6|22210|22180|22200.1|22170.1|0
1750798200000|2025-06-24 20:50:00|22205.4|22175.4|22201.9|22171.9|22207.2|22177.2|22200|22170|0
1750798500000|2025-06-24 20:55:00|22202.1|22172.1|22200.1|22170.1|22204.8|22174.8|22199.3|22169.3|0
1750798800000|2025-06-24 21:00:00|22201.4|22171.4|22204.5|22174.5|22205|22175|22199.4|22169.4|0
1750799100000|2025-06-24 21:05:00|22204.3|22174.3|22212.1|22182.1|22212.9|22182.9|22204.1|22174.1|0
1750799400000|2025-06-24 21:10:00|22212.8|22182.8|22212.4|22182.4|22213.7|22183.7|22208.7|22178.7|0
1750799700000|2025-06-24 21:15:00|22212.2|22182.2|22211.8|22181.8|22212.2|22182.2|22210.3|22180.3|0
1750800000000|2025-06-24 21:20:00|22212.2|22182.2|22211|22181|22212.2|22182.2|22211|22181|0
1750800300000|2025-06-24 21:25:00|22211.1|22181.1|22208.2|22178.2|22211.1|22181.1|22207.9|22177.9|0
1750800600000|2025-06-24 21:30:00|22208.1|22178.1|22206.6|22176.6|22209|22179|22205.9|22175.9|0
1750800900000|2025-06-24 21:35:00|22206.5|22176.5|22201.9|22171.9|22206.5|22176.5|22199.9|22169.9|0
1750801200000|2025-06-24 21:40:00|22201.4|22171.4|22203.3|22173.3|22204.5|22174.5|22201.4|22171.4|0
1750801500000|2025-06-24 21:45:00|22203.2|22173.2|22204.2|22174.2|22204.3|22174.3|22203.1|22173.1|0
1750801800000|2025-06-24 21:50:00|22204.4|22174.4|22203.8|22173.8|22204.6|22174.6|22203.4|22173.4|0
1750802100000|2025-06-24 21:55:00|22203.9|22173.9|22203|22173|22204.3|22174.3|22203|22173|0
1750802400000|2025-06-24 22:00:00|22201.9|22171.9|22184.3|22154.3|22202.5|22172.5|22180.7|22150.7|0
1750802700000|2025-06-24 22:05:00|22184.2|22154.2|22189.5|22159.5|22191.2|22161.2|22180.6|22150.6|0
1750803000000|2025-06-24 22:10:00|22189.3|22159.3|22189.9|22159.9|22193.8|22163.8|22187.5|22157.5|0
1750803300000|2025-06-24 22:15:00|22190.4|22160.4|22187.3|22157.3|22191.6|22161.6|22179.6|22149.6|0
1750803600000|2025-06-24 22:20:00|22187|22157|22188.9|22158.9|22195.5|22165.5|22183.7|22153.7|0
1750803900000|2025-06-24 22:25:00|22188.7|22158.7|22198.7|22168.7|22198.7|22168.7|22187.7|22157.7|0
1750804200000|2025-06-24 22:30:00|22197.1|22167.1|22192.9|22162.9|22199.3|22169.3|22188.1|22158.1|0
1750804500000|2025-06-24 22:35:00|22192.8|22162.8|22185.4|22155.4|22193.1|22163.1|22184.2|22154.2|0
1750804800000|2025-06-24 22:40:00|22185.5|22155.5|22193.5|22163.5|22195.6|22165.6|22183.7|22153.7|0
1750805100000|2025-06-24 22:45:00|22192.4|22162.4|22195.6|22165.6|22195.9|22165.9|22190.9|22160.9|0
1750805400000|2025-06-24 22:50:00|22195.5|22165.5|22191.9|22161.9|22196.1|22166.1|22188|22158|0
1750805700000|2025-06-24 22:55:00|22191.7|22161.7|22190.4|22160.4|22192.7|22162.7|22189.2|22159.2|0
1750806000000|2025-06-24 23:00:00|22190.5|22160.5|22192.5|22162.5|22203.4|22173.4|22190|22160|0
1750806300000|2025-06-24 23:05:00|22192.2|22162.2|22191.8|22161.8|22193.9|22163.9|22186.4|22156.4|0
1750806600000|2025-06-24 23:10:00|22191.6|22161.6|22189.2|22159.2|22195.4|22165.4|22188.3|22158.3|0
1750806900000|2025-06-24 23:15:00|22189.3|22159.3|22183.9|22153.9|22190.6|22160.6|22182.4|22152.4|0
1750807200000|2025-06-24 23:20:00|22184.1|22154.1|22192.1|22162.1|22193.8|22163.8|22184.1|22154.1|0
1750807500000|2025-06-24 23:25:00|22192.2|22162.2|22195.4|22165.4|22198.7|22168.7|22192.2|22162.2|0
1750807800000|2025-06-24 23:30:00|22195.2|22165.2|22191.5|22161.5|22195.7|22165.7|22190.6|22160.6|0
1750808100000|2025-06-24 23:35:00|22191.6|22161.6|22196.3|22166.3|22197.8|22167.8|22191|22161|0
1750808400000|2025-06-24 23:40:00|22196.2|22166.2|22201.1|22171.1|22201.4|22171.4|22193.4|22163.4|0
1750808700000|2025-06-24 23:45:00|22201.7|22171.7|22199.2|22169.2|22202.2|22172.2|22198.2|22168.2|0
1750809000000|2025-06-24 23:50:00|22199.3|22169.3|22197|22167|22201.9|22171.9|22196.8|22166.8|0
1750809300000|2025-06-24 23:55:00|22197.1|22167.1|22219.4|22189.4|22223.4|22193.4|22197.1|22167.1|0
1750809600000|2025-06-25 00:00:00|22221.3|22191.3|22209.7|22179.7|22221.4|22191.4|22208.2|22178.2|0
1750809900000|2025-06-25 00:05:00|22209.6|22179.6|22219|22189|22221.7|22191.7|22208.7|22178.7|0
1750810200000|2025-06-25 00:10:00|22218.3|22188.3|22220.2|22190.2|22222.9|22192.9|22210.7|22180.7|0
1750810500000|2025-06-25 00:15:00|22220.9|22190.9|22219.9|22189.9|22226.8|22196.8|22216|22186|0
1750810800000|2025-06-25 00:20:00|22220.2|22190.2|22216.6|22186.6|22221|22191|22213.4|22183.4|0
1750811100000|2025-06-25 00:25:00|22216.5|22186.5|22223.4|22193.4|22225.7|22195.7|22213.5|22183.5|0
1750811400000|2025-06-25 00:30:00|22223.3|22193.3|22214.6|22184.6|22226.1|22196.1|22214.3|22184.3|0
1750811700000|2025-06-25 00:35:00|22214.4|22184.4|22205.3|22175.3|22214.4|22184.4|22204.6|22174.6|0
1750812000000|2025-06-25 00:40:00|22205.5|22175.5|22216.3|22186.3|22218.3|22188.3|22205.5|22175.5|0
1750812300000|2025-06-25 00:45:00|22215.6|22185.6|22212.4|22182.4|22218.4|22188.4|22209.9|22179.9|0
1750812600000|2025-06-25 00:50:00|22212.2|22182.2|22220.4|22190.4|22220.7|22190.7|22211.7|22181.7|0
1750812900000|2025-06-25 00:55:00|22220.2|22190.2|22219.6|22189.6|22223.2|22193.2|22216.3|22186.3|0
1750813200000|2025-06-25 01:00:00|22217.9|22187.9|22213.8|22183.8|22218.9|22188.9|22212.4|22182.4|0
1750813500000|2025-06-25 01:05:00|22213.7|22183.7|22206.1|22176.1|22214|22184|22202.3|22172.3|0
1750813800000|2025-06-25 01:10:00|22206.3|22176.3|22209.9|22179.9|22215.7|22185.7|22205.4|22175.4|0
1750814100000|2025-06-25 01:15:00|22209.5|22179.5|22201.1|22171.1|22211.1|22181.1|22200.7|22170.7|0
1750814400000|2025-06-25 01:20:00|22200.9|22170.9|22200.4|22170.4|22203.7|22173.7|22198.3|22168.3|0
1750814700000|2025-06-25 01:25:00|22200.5|22170.5|22189|22159|22201.8|22171.8|22189|22159|0
1750815000000|2025-06-25 01:30:00|22189.4|22159.4|22194.3|22164.3|22196.2|22166.2|22186.1|22156.1|0
1750815300000|2025-06-25 01:35:00|22194.2|22164.2|22196.5|22166.5|22199.7|22169.7|22193.2|22163.2|0
1750815600000|2025-06-25 01:40:00|22196.7|22166.7|22196.2|22166.2|22199.7|22169.7|22193.4|22163.4|0
1750815900000|2025-06-25 01:45:00|22196.3|22166.3|22193.4|22163.4|22199|22169|22192.2|22162.2|0
1750816200000|2025-06-25 01:50:00|22193.5|22163.5|22190.8|22160.8|22196|22166|22186.5|22156.5|0
1750816500000|2025-06-25 01:55:00|22190.6|22160.6|22194.6|22164.6|22194.6|22164.6|22187.7|22157.7|0
1750816800000|2025-06-25 02:00:00|22194.5|22164.5|22193.3|22163.3|22194.5|22164.5|22190.3|22160.3|0
1750817100000|2025-06-25 02:05:00|22193.1|22163.1|22193.2|22163.2|22194.8|22164.8|22191.6|22161.6|0
1750817400000|2025-06-25 02:10:00|22195.2|22165.2|22193.5|22163.5|22197.4|22167.4|22192.2|22162.2|0
1750817700000|2025-06-25 02:15:00|22193.7|22163.7|22195|22165|22196.7|22166.7|22191.6|22161.6|0
1750818000000|2025-06-25 02:20:00|22194.8|22164.8|22189.9|22159.9|22195.4|22165.4|22187.8|22157.8|0
1750818300000|2025-06-25 02:25:00|22189.8|22159.8|22193|22163|22195.4|22165.4|22189.8|22159.8|0
1750818600000|2025-06-25 02:30:00|22192.8|22162.8|22196.4|22166.4|22196.9|22166.9|22191.8|22161.8|0
1750818900000|2025-06-25 02:35:00|22196.3|22166.3|22195.6|22165.6|22198.1|22168.1|22194.6|22164.6|0
1750819200000|2025-06-25 02:40:00|22195.4|22165.4|22197.1|22167.1|22199.7|22169.7|22195.3|22165.3|0
1750819500000|2025-06-25 02:45:00|22197.2|22167.2|22196.1|22166.1|22199.3|22169.3|22194.9|22164.9|0
1750819800000|2025-06-25 02:50:00|22195.9|22165.9|22196.9|22166.9|22199.3|22169.3|22195.2|22165.2|0
1750820100000|2025-06-25 02:55:00|22197.1|22167.1|22198.8|22168.8|22200.3|22170.3|22193.8|22163.8|0
1750820400000|2025-06-25 03:00:00|22199.5|22169.5|22210|22180|22210.4|22180.4|22199.5|22169.5|0
1750820700000|2025-06-25 03:05:00|22209.7|22179.7|22209.6|22179.6|22213.4|22183.4|22207.8|22177.8|0
1750821000000|2025-06-25 03:10:00|22211.6|22181.6|22206.1|22176.1|22215.6|22185.6|22206.1|22176.1|0
1750821300000|2025-06-25 03:15:00|22206.4|22176.4|22210.4|22180.4|22210.6|22180.6|22203.8|22173.8|0
1750821600000|2025-06-25 03:20:00|22210.5|22180.5|22211.8|22181.8|22214.5|22184.5|22208.9|22178.9|0
1750821900000|2025-06-25 03:25:00|22211.7|22181.7|22216.2|22186.2|22216.8|22186.8|22211.7|22181.7|0
1750822200000|2025-06-25 03:30:00|22215.8|22185.8|22215.9|22185.9|22218.3|22188.3|22214.1|22184.1|0
1750822500000|2025-06-25 03:35:00|22215.5|22185.5|22210.8|22180.8|22215.5|22185.5|22210|22180|0
1750822800000|2025-06-25 03:40:00|22211.1|22181.1|22207.9|22177.9|22212.4|22182.4|22204.4|22174.4|0
1750823100000|2025-06-25 03:45:00|22207.7|22177.7|22203.1|22173.1|22207.8|22177.8|22202|22172|0
1750823400000|2025-06-25 03:50:00|22203.2|22173.2|22204.4|22174.4|22204.8|22174.8|22201.8|22171.8|0
1750823700000|2025-06-25 03:55:00|22204.3|22174.3|22201.2|22171.2|22204.5|22174.5|22200.9|22170.9|0
1750824000000|2025-06-25 04:00:00|22201.1|22171.1|22203|22173|22203.7|22173.7|22200.8|22170.8|0
1750824300000|2025-06-25 04:05:00|22202.9|22172.9|22208.3|22178.3|22209.6|22179.6|22202.9|22172.9|0
1750824600000|2025-06-25 04:10:00|22208.2|22178.2|22209.9|22179.9|22210.6|22180.6|22208.2|22178.2|0
1750824900000|2025-06-25 04:15:00|22209.8|22179.8|22208.9|22178.9|22210.4|22180.4|22208.2|22178.2|0
1750825200000|2025-06-25 04:20:00|22209.7|22179.7|22210.8|22180.8|22211.3|22181.3|22208.5|22178.5|0
1750825500000|2025-06-25 04:25:00|22210.9|22180.9|22214.1|22184.1|22214.8|22184.8|22210.6|22180.6|0
1750825800000|2025-06-25 04:30:00|22213.9|22183.9|22214.8|22184.8|22215.4|22185.4|22213.6|22183.6|0
1750826100000|2025-06-25 04:35:00|22214.5|22184.5|22214.2|22184.2|22215.1|22185.1|22213.7|22183.7|0
1750826400000|2025-06-25 04:40:00|22214.3|22184.3|22215.3|22185.3|22215.9|22185.9|22214.2|22184.2|0
1750826700000|2025-06-25 04:45:00|22215.1|22185.1|22215.8|22185.8|22215.8|22185.8|22213.3|22183.3|0
1750827000000|2025-06-25 04:50:00|22215.7|22185.7|22219.6|22189.6|22221.3|22191.3|22215.7|22185.7|0
1750827300000|2025-06-25 04:55:00|22219.5|22189.5|22221.3|22191.3|22222.2|22192.2|22219.3|22189.3|0
1750827600000|2025-06-25 05:00:00|22221|22191|22222.6|22192.6|22223.8|22193.8|22215.8|22185.8|0
1750827900000|2025-06-25 05:05:00|22222.7|22192.7|22226.7|22196.7|22226.9|22196.9|22222.2|22192.2|0
1750828200000|2025-06-25 05:10:00|22226.6|22196.6|22229.7|22199.7|22229.8|22199.8|22224.9|22194.9|0
1750828500000|2025-06-25 05:15:00|22229.6|22199.6|22225.8|22195.8|22229.9|22199.9|22222.3|22192.3|0
1750828800000|2025-06-25 05:20:00|22225.7|22195.7|22226.6|22196.6|22230.1|22200.1|22223.5|22193.5|0
1750829100000|2025-06-25 05:25:00|22226.3|22196.3|22228.8|22198.8|22231.2|22201.2|22224.7|22194.7|0
1750829400000|2025-06-25 05:30:00|22228.4|22198.4|22229.2|22199.2|22232.4|22202.4|22226.5|22196.5|0
1750829700000|2025-06-25 05:35:00|22228.6|22198.6|22228.6|22198.6|22231.6|22201.6|22224.5|22194.5|0
1750830000000|2025-06-25 05:40:00|22228|22198|22227|22197|22230.6|22200.6|22225.3|22195.3|0
1750830300000|2025-06-25 05:45:00|22226.8|22196.8|22226.1|22196.1|22228.5|22198.5|22224|22194|0
1750830600000|2025-06-25 05:50:00|22226.4|22196.4|22223.9|22193.9|22227.8|22197.8|22223.1|22193.1|0
1750830900000|2025-06-25 05:55:00|22223|22193|22222.3|22192.3|22227.6|22197.6|22221.1|22191.1|0
1750831200000|2025-06-25 06:00:00|22221.7|22191.7|22219.4|22189.4|22227.5|22197.5|22219.4|22189.4|0
1750831500000|2025-06-25 06:05:00|22219|22189|22225.8|22195.8|22225.8|22195.8|22218.1|22188.1|0
1750831800000|2025-06-25 06:10:00|22226|22196|22228|22198|22229.4|22199.4|22222|22192|0
1750832100000|2025-06-25 06:15:00|22227.3|22197.3|22216.5|22186.5|22227.6|22197.6|22215.5|22185.5|0
1750832400000|2025-06-25 06:20:00|22216.6|22186.6|22219.1|22189.1|22221.5|22191.5|22215.5|22185.5|0
1750832700000|2025-06-25 06:25:00|22219.2|22189.2|22222.1|22192.1|22226.1|22196.1|22219.2|22189.2|0
1750833000000|2025-06-25 06:30:00|22221.4|22191.4|22220.2|22190.2|22223.8|22193.8|22215|22185|0
1750833300000|2025-06-25 06:35:00|22220.4|22190.4|22222.1|22192.1|22223.8|22193.8|22216.7|22186.7|0
1750833600000|2025-06-25 06:40:00|22224.1|22194.1|22221.9|22191.9|22224.3|22194.3|22219.9|22189.9|0
1750833900000|2025-06-25 06:45:00|22222.1|22192.1|22220.6|22190.6|22224.1|22194.1|22219.6|22189.6|0
1750834200000|2025-06-25 06:50:00|22220.7|22190.7|22220.6|22190.6|22223.4|22193.4|22218.2|22188.2|0
1750834500000|2025-06-25 06:55:00|22220.9|22190.9|22216.3|22186.3|22223.8|22193.8|22216|22186|0
1750834800000|2025-06-25 07:00:00|22214.8|22184.8|22218.7|22188.7|22218.8|22188.8|22210.5|22180.5|0
1750835100000|2025-06-25 07:05:00|22218.4|22188.4|22216.9|22186.9|22218.4|22188.4|22207|22177|0
1750835400000|2025-06-25 07:10:00|22216.1|22186.1|22222|22192|22226.8|22196.8|22213.5|22183.5|0
1750835700000|2025-06-25 07:15:00|22222.1|22192.1|22214.2|22184.2|22225.1|22195.1|22214|22184|0
1750836000000|2025-06-25 07:20:00|22214.3|22184.3|22216.8|22186.8|22217.9|22187.9|22212.8|22182.8|0
1750836300000|2025-06-25 07:25:00|22216.4|22186.4|22224.8|22194.8|22225.6|22195.6|22216.4|22186.4|0
1750836600000|2025-06-25 07:30:00|22223.8|22193.8|22213.6|22183.6|22228.4|22198.4|22210.6|22180.6|0
1750836900000|2025-06-25 07:35:00|22213.3|22183.3|22214.6|22184.6|22223.1|22193.1|22213|22183|0
1750837200000|2025-06-25 07:40:00|22213.9|22183.9|22208.4|22178.4|22220.8|22190.8|22208|22178|0
1750837500000|2025-06-25 07:45:00|22207.9|22177.9|22210.5|22180.5|22213.9|22183.9|22200.6|22170.6|0
1750837800000|2025-06-25 07:50:00|22210|22180|22212.1|22182.1|22217.5|22187.5|22210|22180|0
1750838100000|2025-06-25 07:55:00|22212.6|22182.6|22220|22190|22221.9|22191.9|22211.7|22181.7|0
1750838400000|2025-06-25 08:00:00|22219.5|22189.5|22218.3|22188.3|22225.2|22195.2|22215.5|22185.5|0
1750838700000|2025-06-25 08:05:00|22219.1|22189.1|22208.8|22178.8|22219.8|22189.8|22207.6|22177.6|0
1750839000000|2025-06-25 08:10:00|22207.6|22177.6|22217.9|22187.9|22218.7|22188.7|22204.1|22174.1|0
1750839300000|2025-06-25 08:15:00|22217.8|22187.8|22215.4|22185.4|22227.3|22197.3|22214.3|22184.3|0
1750839600000|2025-06-25 08:20:00|22215.3|22185.3|22220.3|22190.3|22223.1|22193.1|22214.8|22184.8|0
1750839900000|2025-06-25 08:25:00|22220.2|22190.2|22212.9|22182.9|22225.7|22195.7|22212.4|22182.4|0
1750840200000|2025-06-25 08:30:00|22213.4|22183.4|22215.8|22185.8|22216.1|22186.1|22203.9|22173.9|0
1750840500000|2025-06-25 08:35:00|22215.9|22185.9|22216|22186|22216.7|22186.7|22210.1|22180.1|0
1750840800000|2025-06-25 08:40:00|22216.1|22186.1|22218|22188|22219.6|22189.6|22213.2|22183.2|0
1750841100000|2025-06-25 08:45:00|22218.3|22188.3|22216.7|22186.7|22220.7|22190.7|22216.1|22186.1|0
1750841400000|2025-06-25 08:50:00|22216.8|22186.8|22216.9|22186.9|22220|22190|22216.4|22186.4|0
1750841700000|2025-06-25 08:55:00|22217.5|22187.5|22229.4|22199.4|22229.4|22199.4|22216|22186|0
1750842000000|2025-06-25 09:00:00|22230.8|22200.8|22225.8|22195.8|22237.2|22207.2|22222.5|22192.5|0
1750842300000|2025-06-25 09:05:00|22225.7|22195.7|22230|22200|22234.4|22204.4|22224.7|22194.7|0
1750842600000|2025-06-25 09:10:00|22230.4|22200.4|22233.1|22203.1|22236.1|22206.1|22228.7|22198.7|0
1750842900000|2025-06-25 09:15:00|22233.2|22203.2|22233|22203|22235.3|22205.3|22231.3|22201.3|0
1750843200000|2025-06-25 09:20:00|22233.1|22203.1|22237.2|22212.2|22246.2|22221.2|22233.1|22203.1|0
1750843500000|2025-06-25 09:25:00|22238|22213|22230.8|22205.8|22239.7|22214.7|22228.7|22203.7|0
1750847700000|2025-06-25 10:35:00|22236|22206|22238.6|22208.6|22238.8|22208.8|22234.9|22204.9|0
1750848000000|2025-06-25 10:40:00|22238|22208|22241.5|22211.5|22242.8|22212.8|22234.7|22204.7|0
1750848300000|2025-06-25 10:45:00|22241.2|22211.2|22235.3|22205.3|22242.2|22212.2|22232.1|22202.1|0
1750848600000|2025-06-25 10:50:00|22235.1|22205.1|22242.9|22212.9|22243.1|22213.1|22233.3|22203.3|0
1750848900000|2025-06-25 10:55:00|22242.8|22212.8|22244|22214|22251.3|22221.3|22239.5|22209.5|0
1750849200000|2025-06-25 11:00:00|22244.7|22214.7|22249.3|22219.3|22250.2|22220.2|22238.9|22208.9|0
1750849500000|2025-06-25 11:05:00|22249.7|22219.7|22251.8|22221.8|22252.3|22222.3|22239.8|22209.8|0
1750849800000|2025-06-25 11:10:00|22251.9|22221.9|22247.7|22217.7|22252.5|22222.5|22244.6|22214.6|0
1750850100000|2025-06-25 11:15:00|22247.4|22217.4|22251.3|22221.3|22251.3|22221.3|22240.2|22210.2|0
1750850400000|2025-06-25 11:20:00|22251.9|22221.9|22252.3|22227.3|22254.3|22228.4|22248.1|22218.1|0
1750850700000|2025-06-25 11:25:00|22251.5|22226.5|22250.4|22220.4|22255.1|22227.8|22249.3|22219.3|0
1750851000000|2025-06-25 11:30:00|22249|22219|22258|22228|22263.8|22233.8|22249|22219|0
1750851300000|2025-06-25 11:35:00|22257.8|22227.8|22257.1|22227.1|22258.7|22228.7|22253.5|22223.5|0
1750851600000|2025-06-25 11:40:00|22257.2|22227.2|22265.3|22235.3|22266.3|22236.3|22254.1|22224.1|0
1750851900000|2025-06-25 11:45:00|22264.8|22234.8|22273.6|22243.6|22273.6|22243.6|22262.6|22232.6|0
1750852200000|2025-06-25 11:50:00|22272.6|22242.6|22278.4|22248.4|22287.2|22257.2|22270.1|22240.1|0
1750852500000|2025-06-25 11:55:00|22279.7|22249.7|22285|22255|22287.6|22257.6|22277.7|22247.7|0
1750852800000|2025-06-25 12:00:00|22286.4|22256.4|22280.8|22250.8|22289.4|22259.4|22276.9|22246.9|0
1750853100000|2025-06-25 12:05:00|22279.6|22249.6|22282.3|22252.3|22285.3|22255.3|22279.6|22249.6|0
1750853400000|2025-06-25 12:10:00|22282.6|22252.6|22283.9|22253.9|22286.5|22256.5|22279.3|22249.3|0
1750853700000|2025-06-25 12:15:00|22284.1|22254.1|22285.5|22255.5|22288.7|22258.7|22282.8|22252.8|0
1750854000000|2025-06-25 12:20:00|22284.9|22254.9|22283.2|22253.2|22286.2|22256.2|22276.2|22246.2|0
1750854300000|2025-06-25 12:25:00|22282.7|22252.7|22288.4|22258.4|22289.7|22259.7|22282.7|22252.7|0
1750854600000|2025-06-25 12:30:00|22287.5|22257.5|22280.8|22250.8|22288.4|22258.4|22278.8|22248.8|0
1750854900000|2025-06-25 12:35:00|22280.6|22250.6|22289.5|22259.5|22290.8|22260.8|22279.1|22249.1|0
1750855200000|2025-06-25 12:40:00|22289.1|22259.1|22291.3|22261.3|22294.8|22264.8|22287.1|22257.1|0
1750855500000|2025-06-25 12:45:00|22290.1|22260.1|22285.5|22255.5|22290.4|22260.4|22285|22255|0
1750855800000|2025-06-25 12:50:00|22285.3|22255.3|22292.9|22262.9|22298.1|22268.1|22284.8|22254.8|0
1750856100000|2025-06-25 12:55:00|22292.7|22262.7|22303|22273|22304.3|22274.3|22291.3|22261.3|0
1750856400000|2025-06-25 13:00:00|22305|22275|22305.2|22275.2|22307|22277|22300.1|22270.1|0
1750856700000|2025-06-25 13:05:00|22304.8|22274.8|22293.1|22263.1|22305.4|22275.4|22289.3|22259.3|0
1750857000000|2025-06-25 13:10:00|22292.1|22262.1|22301.6|22271.6|22302.5|22272.5|22291.2|22261.2|0
1750857300000|2025-06-25 13:15:00|22299.3|22269.3|22296.9|22266.9|22301.1|22271.1|22292|22262|0
1750857600000|2025-06-25 13:20:00|22297.1|22267.1|22301.5|22271.5|22302.4|22272.4|22294.9|22264.9|0
1750857900000|2025-06-25 13:25:00|22292.8|22262.8|22295|22265|22300|22270|22290.9|22260.9|0
1750858200000|2025-06-25 13:30:00|22299.4|22269.4|22312.2|22282.2|22324.3|22294.3|22289.3|22259.3|0
1750975800000|2025-06-26 22:10:00|22484.7|22454.7|22483.4|22453.4|22489.1|22459.1|22481.4|22451.4|0
1750976100000|2025-06-26 22:15:00|22483.7|22453.7|22489.4|22459.4|22490.4|22460.4|22481.8|22451.8|0
1750976400000|2025-06-26 22:20:00|22490.8|22460.8|22494.3|22464.3|22495.4|22465.4|22487.7|22457.7|0
1750976700000|2025-06-26 22:25:00|22493.9|22463.9|22500.4|22470.4|22509.2|22479.2|22491.4|22461.4|0
1750977000000|2025-06-26 22:30:00|22500.5|22470.5|22497.4|22467.4|22502|22472|22494.2|22464.2|0
1750977300000|2025-06-26 22:35:00|22497.6|22467.6|22498|22468|22502.1|22472.1|22495.2|22465.2|0
1750977600000|2025-06-26 22:40:00|22497.8|22467.8|22494.3|22464.3|22503.4|22473.4|22494.3|22464.3|0
1750977900000|2025-06-26 22:45:00|22494.7|22464.7|22495.5|22465.5|22497.9|22467.9|22493.6|22463.6|0
1750978200000|2025-06-26 22:50:00|22495.7|22465.7|22498.3|22468.3|22499.8|22469.8|22494.8|22464.8|0
1750978500000|2025-06-26 22:55:00|22498.2|22468.2|22494.5|22464.5|22498.2|22468.2|22492.9|22462.9|0
1750978800000|2025-06-26 23:00:00|22494.9|22464.9|22491|22461|22498.2|22468.2|22487.3|22457.3|0
1750979100000|2025-06-26 23:05:00|22490.9|22460.9|22486.3|22456.3|22490.9|22460.9|22481.2|22451.2|0
1750979400000|2025-06-26 23:10:00|22484.3|22454.3|22476.6|22446.6|22484.5|22454.5|22474|22444|0
1750979700000|2025-06-26 23:15:00|22476.3|22446.3|22476.6|22446.6|22478.8|22448.8|22471.9|22441.9|0
1750980000000|2025-06-26 23:20:00|22476.5|22446.5|22484.7|22454.7|22487.1|22457.1|22476.4|22446.4|0
1750980300000|2025-06-26 23:25:00|22484.6|22454.6|22485.9|22455.9|22487.3|22457.3|22476.8|22446.8|0
1750980600000|2025-06-26 23:30:00|22485.6|22455.6|22483.7|22453.7|22485.7|22455.7|22478|22448|0
1750980900000|2025-06-26 23:35:00|22483.9|22453.9|22479.7|22449.7|22484.1|22454.1|22478.1|22448.1|0
1750981200000|2025-06-26 23:40:00|22479.6|22449.6|22483.5|22453.5|22484.6|22454.6|22475.3|22445.3|0
1750981500000|2025-06-26 23:45:00|22484.6|22454.6|22480.5|22450.5|22487.1|22457.1|22479.9|22449.9|0
1750981800000|2025-06-26 23:50:00|22480.4|22450.4|22480.7|22450.7|22481.8|22451.8|22470.7|22440.7|0
1750982100000|2025-06-26 23:55:00|22481.1|22451.1|22476.9|22446.9|22483.4|22453.4|22476.8|22446.8|0
1750982400000|2025-06-27 00:00:00|22478|22448|22478|22448|22484.3|22454.3|22476.5|22446.5|0
1750982700000|2025-06-27 00:05:00|22478.5|22448.5|22485.3|22455.3|22491.3|22461.3|22478.5|22448.5|0
1750983000000|2025-06-27 00:10:00|22485.4|22455.4|22469.9|22439.9|22488.1|22458.1|22469.3|22439.3|0
1750983300000|2025-06-27 00:15:00|22471.4|22441.4|22482.7|22452.7|22487|22457|22471.4|22441.4|0
1750983600000|2025-06-27 00:20:00|22482.8|22452.8|22480.9|22450.9|22487.7|22457.7|22480.2|22450.2|0
1750983900000|2025-06-27 00:25:00|22481|22451|22484|22454|22486.8|22456.8|22478.3|22448.3|0
1750984200000|2025-06-27 00:30:00|22484.1|22454.1|22479.3|22449.3|22484.6|22454.6|22474.6|22444.6|0
1750984500000|2025-06-27 00:35:00|22478.9|22448.9|22482.4|22452.4|22484.5|22454.5|22476.4|22446.4|0
1750984800000|2025-06-27 00:40:00|22482|22452|22476.9|22446.9|22482.5|22452.5|22471.6|22441.6|0
1750985100000|2025-06-27 00:45:00|22477|22447|22478.1|22448.1|22482.7|22452.7|22474.4|22444.4|0
1750985400000|2025-06-27 00:50:00|22477.9|22447.9|22471.8|22441.8|22478.1|22448.1|22471.5|22441.5|0
1750985700000|2025-06-27 00:55:00|22472.2|22442.2|22465.1|22435.1|22472.8|22442.8|22463.9|22433.9|0
1750986000000|2025-06-27 01:00:00|22464|22434|22466.2|22436.2|22469.7|22439.7|22463|22433|0
1750986300000|2025-06-27 01:05:00|22466.3|22436.3|22465.6|22435.6|22469.2|22439.2|22463.1|22433.1|0
1750986600000|2025-06-27 01:10:00|22465.5|22435.5|22469.1|22439.1|22470.1|22440.1|22464.8|22434.8|0
1750986900000|2025-06-27 01:15:00|22469|22439|22470.9|22440.9|22472.8|22442.8|22468.5|22438.5|0
1750987200000|2025-06-27 01:20:00|22471.6|22441.6|22469.2|22439.2|22472.3|22442.3|22467.1|22437.1|0
1750987500000|2025-06-27 01:25:00|22469.3|22439.3|22471.7|22441.7|22473.1|22443.1|22466.6|22436.6|0
1750987800000|2025-06-27 01:30:00|22471.9|22441.9|22467.9|22437.9|22471.9|22441.9|22461.8|22431.8|0
1750988100000|2025-06-27 01:35:00|22467.7|22437.7|22468|22438|22469.6|22439.6|22465|22435|0
1750988400000|2025-06-27 01:40:00|22467.8|22437.8|22471.7|22441.7|22472.1|22442.1|22467|22437|0
1750988700000|2025-06-27 01:45:00|22472|22442|22474.1|22444.1|22474.9|22444.9|22468.3|22438.3|0
1750989000000|2025-06-27 01:50:00|22474|22444|22486.4|22456.4|22487.3|22457.3|22471.3|22441.3|0
1750989300000|2025-06-27 01:55:00|22486.6|22456.6|22480|22450|22486.6|22456.6|22477|22447|0
1750989600000|2025-06-27 02:00:00|22479.7|22449.7|22480.7|22450.7|22481.8|22451.8|22475.7|22445.7|0
1750989900000|2025-06-27 02:05:00|22480.8|22450.8|22481|22451|22482|22452|22475.8|22445.8|0
1750990200000|2025-06-27 02:10:00|22481.1|22451.1|22485.6|22455.6|22485.8|22455.8|22481.1|22451.1|0
1750990500000|2025-06-27 02:15:00|22485.5|22455.5|22490.6|22460.6|22493|22463|22482.3|22452.3|0
1750990800000|2025-06-27 02:20:00|22490.7|22460.7|22491.3|22461.3|22491.8|22461.8|22487|22457|0
1750991100000|2025-06-27 02:25:00|22491.1|22461.1|22492.5|22462.5|22493.5|22463.5|22490.2|22460.2|0
1750991400000|2025-06-27 02:30:00|22492.2|22462.2|22487.9|22457.9|22493.2|22463.2|22487.9|22457.9|0
1750991700000|2025-06-27 02:35:00|22487.8|22457.8|22484.9|22454.9|22488.3|22458.3|22483.8|22453.8|0
1750992000000|2025-06-27 02:40:00|22484.7|22454.7|22490.3|22460.3|22490.8|22460.8|22483.5|22453.5|0
1750992300000|2025-06-27 02:45:00|22490.7|22460.7|22489|22459|22491.3|22461.3|22486.1|22456.1|0
1750992600000|2025-06-27 02:50:00|22489.2|22459.2|22492.5|22462.5|22492.6|22462.6|22489|22459|0
1750992900000|2025-06-27 02:55:00|22492.3|22462.3|22494.6|22464.6|22495.6|22465.6|22491.8|22461.8|0
1750993200000|2025-06-27 03:00:00|22494.4|22464.4|22501.9|22471.9|22503.3|22473.3|22494.4|22464.4|0
1750993500000|2025-06-27 03:05:00|22502.4|22472.4|22503.5|22473.5|22504.4|22474.4|22499.9|22469.9|0
1750993800000|2025-06-27 03:10:00|22503.1|22473.1|22496.8|22466.8|22503.2|22473.2|22495.9|22465.9|0
1750994100000|2025-06-27 03:15:00|22497|22467|22500.6|22470.6|22500.9|22470.9|22496.2|22466.2|0
1750994400000|2025-06-27 03:20:00|22501.3|22471.3|22499.7|22469.7|22501.9|22471.9|22498.2|22468.2|0
1750994700000|2025-06-27 03:25:00|22499.8|22469.8|22498.9|22468.9|22502.6|22472.6|22497.2|22467.2|0
1750995000000|2025-06-27 03:30:00|22499.5|22469.5|22497.3|22467.3|22499.9|22469.9|22496.1|22466.1|0
1750995300000|2025-06-27 03:35:00|22497.2|22467.2|22499.8|22469.8|22501|22471|22496.6|22466.6|0
1750995600000|2025-06-27 03:40:00|22500.3|22470.3|22501.8|22471.8|22506.6|22476.6|22499.8|22469.8|0
1750995900000|2025-06-27 03:45:00|22501.9|22471.9|22493.6|22463.6|22502.2|22472.2|22492.9|22462.9|0
1750996200000|2025-06-27 03:50:00|22493.3|22463.3|22490.5|22460.5|22495.2|22465.2|22490.1|22460.1|0
1750996500000|2025-06-27 03:55:00|22491.2|22461.2|22492.9|22462.9|22493.1|22463.1|22488.7|22458.7|0
1750996800000|2025-06-27 04:00:00|22493.6|22463.6|22490.1|22460.1|22494.3|22464.3|22489.7|22459.7|0
1750997100000|2025-06-27 04:05:00|22488.1|22458.1|22493|22463|22493.7|22463.7|22488|22458|0
1750997400000|2025-06-27 04:10:00|22493.2|22463.2|22490.8|22460.8|22493.2|22463.2|22486.8|22456.8|0
1750997700000|2025-06-27 04:15:00|22490.9|22460.9|22491|22461|22493.9|22463.9|22490|22460|0
1750998000000|2025-06-27 04:20:00|22491.3|22461.3|22490.6|22460.6|22491.8|22461.8|22488.3|22458.3|0
1750998300000|2025-06-27 04:25:00|22490.5|22460.5|22491.1|22461.1|22494.2|22464.2|22490.5|22460.5|0
1750998600000|2025-06-27 04:30:00|22491.2|22461.2|22492.6|22462.6|22493.6|22463.6|22489.9|22459.9|0
1750998900000|2025-06-27 04:35:00|22492.7|22462.7|22496.1|22466.1|22497.7|22467.7|22491.8|22461.8|0
1750999200000|2025-06-27 04:40:00|22496.3|22466.3|22496|22466|22497.8|22467.8|22493.6|22463.6|0
1750999500000|2025-06-27 04:45:00|22496.2|22466.2|22494.9|22464.9|22497.4|22467.4|22493.9|22463.9|0
1750999800000|2025-06-27 04:50:00|22495.6|22465.6|22492.7|22462.7|22496.4|22466.4|22492.2|22462.2|0
1751000100000|2025-06-27 04:55:00|22491.9|22461.9|22486.5|22456.5|22492.7|22462.7|22485.5|22455.5|0
1751000400000|2025-06-27 05:00:00|22486.3|22456.3|22492.4|22462.4|22493.3|22463.3|22486.3|22456.3|0
1751000700000|2025-06-27 05:05:00|22492.6|22462.6|22495|22465|22495.2|22465.2|22491.7|22461.7|0
1751001000000|2025-06-27 05:10:00|22494.6|22464.6|22499.8|22469.8|22499.9|22469.9|22492.9|22462.9|0
1751001300000|2025-06-27 05:15:00|22499.7|22469.7|22494.1|22464.1|22500.9|22470.9|22491.5|22461.5|0
1751001600000|2025-06-27 05:20:00|22494.7|22464.7|22495.1|22465.1|22496.6|22466.6|22490.7|22460.7|0
1751001900000|2025-06-27 05:25:00|22494.8|22464.8|22496.7|22466.7|22497.6|22467.6|22491.5|22461.5|0
1751002200000|2025-06-27 05:30:00|22497|22467|22500.9|22470.9|22502.5|22472.5|22495.3|22465.3|0
1751002500000|2025-06-27 05:35:00|22500.3|22470.3|22505.6|22475.6|22509.1|22479.1|22497.1|22467.1|0
1751002800000|2025-06-27 05:40:00|22505.9|22475.9|22512.8|22482.8|22513.9|22483.9|22504.3|22474.3|0
1751003100000|2025-06-27 05:45:00|22512.3|22482.3|22511.9|22481.9|22513.6|22483.6|22510.8|22480.8|0
1751003400000|2025-06-27 05:50:00|22512.3|22482.3|22513.9|22483.9|22517|22487|22511.7|22481.7|0
1751003700000|2025-06-27 05:55:00|22514.8|22484.8|22508.8|22478.8|22515.1|22485.1|22508.8|22478.8|0
1751004000000|2025-06-27 06:00:00|22509.6|22479.6|22508.7|22478.7|22511.6|22481.6|22506.9|22476.9|0
1751004300000|2025-06-27 06:05:00|22508.6|22478.6|22513.8|22483.8|22513.8|22483.8|22508.2|22478.2|0
1751004600000|2025-06-27 06:10:00|22513.9|22483.9|22521.7|22491.7|22523.3|22493.3|22512|22482|0
1751004900000|2025-06-27 06:15:00|22521.6|22491.6|22522.6|22492.6|22525.5|22495.5|22519.2|22489.2|0
1751005200000|2025-06-27 06:20:00|22522.4|22492.4|22522.4|22492.4|22525.7|22495.7|22520.5|22490.5|0
1751005500000|2025-06-27 06:25:00|22522.3|22492.3|22526.1|22496.1|22528|22498|22519.8|22489.8|0
1751005800000|2025-06-27 06:30:00|22524.6|22494.6|22531.9|22501.9|22534.4|22504.4|22524.6|22494.6|0
1751006100000|2025-06-27 06:35:00|22530.7|22500.7|22530.3|22500.3|22536|22506|22529.3|22499.3|0
1751006400000|2025-06-27 06:40:00|22529.5|22499.5|22540.8|22510.8|22541.4|22511.4|22528.6|22498.6|0
1751006700000|2025-06-27 06:45:00|22540.9|22510.9|22540.2|22510.2|22543.8|22513.8|22530.2|22500.2|0
1751007000000|2025-06-27 06:50:00|22540|22510|22534.8|22504.8|22541.3|22511.3|22534.2|22504.2|0
1751007300000|2025-06-27 06:55:00|22534.7|22504.7|22536.3|22506.3|22540.2|22510.2|22531.3|22501.3|0
1751007600000|2025-06-27 07:00:00|22535.8|22505.8|22527.9|22497.9|22540.3|22510.3|22527.1|22497.1|0
1751007900000|2025-06-27 07:05:00|22528.1|22498.1|22535.1|22505.1|22536.5|22506.5|22524.7|22494.7|0
1751008200000|2025-06-27 07:10:00|22534.9|22504.9|22538|22508|22540.2|22510.2|22529.1|22499.1|0
1751008500000|2025-06-27 07:15:00|22537.6|22507.6|22547.7|22517.7|22549.6|22519.6|22532.5|22502.5|0
1751008800000|2025-06-27 07:20:00|22548|22518|22551.4|22521.4|22557|22527|22544.5|22514.5|0
1751009100000|2025-06-27 07:25:00|22550.7|22520.7|22550|22520|22555.1|22525.1|22548|22518|0
1751009400000|2025-06-27 07:30:00|22550.3|22520.3|22535.8|22505.8|22551.1|22521.1|22532|22502|0
1751009700000|2025-06-27 07:35:00|22535|22505|22530.4|22500.4|22542.1|22512.1|22530.4|22500.4|0
1751010000000|2025-06-27 07:40:00|22529.4|22499.4|22530.5|22500.5|22532.8|22502.8|22524.8|22494.8|0
1751010300000|2025-06-27 07:45:00|22530.3|22500.3|22533.6|22503.6|22537.3|22507.3|22528.4|22498.4|0
1751010600000|2025-06-27 07:50:00|22533.9|22503.9|22537.7|22507.7|22537.7|22507.7|22528.8|22498.8|0
1751010900000|2025-06-27 07:55:00|22537.6|22507.6|22534|22504|22538.4|22508.4|22532.2|22502.2|0
1751011200000|2025-06-27 08:00:00|22534.2|22504.2|22533|22503|22544.3|22514.3|22530.8|22500.8|0
1751011500000|2025-06-27 08:05:00|22533.7|22503.7|22525.2|22495.2|22535.8|22505.8|22521.5|22491.5|0
1751011800000|2025-06-27 08:10:00|22527.1|22497.1|22544.9|22514.9|22546.5|22516.5|22524.6|22494.6|0
1751012100000|2025-06-27 08:15:00|22545.4|22515.4|22537.8|22507.8|22545.4|22515.4|22532.3|22502.3|0
1751012400000|2025-06-27 08:20:00|22537.4|22507.4|22528.8|22498.8|22538.8|22508.8|22526.8|22496.8|0
1751012700000|2025-06-27 08:25:00|22528.7|22498.7|22531.4|22501.4|22536.4|22506.4|22528.7|22498.7|0
1751013000000|2025-06-27 08:30:00|22530.8|22500.8|22536.8|22506.8|22546.4|22516.4|22530.7|22500.7|0
1751013300000|2025-06-27 08:35:00|22537.3|22507.3|22536.7|22506.7|22538.9|22508.9|22532|22502|0
1751013600000|2025-06-27 08:40:00|22536.8|22506.8|22539|22509|22542.3|22512.3|22536|22506|0
1751013900000|2025-06-27 08:45:00|22539.1|22509.1|22539.7|22509.7|22543.3|22513.3|22537.4|22507.4|0
1751014200000|2025-06-27 08:50:00|22539.1|22509.1|22543.3|22513.3|22544|22514|22534|22504|0
1751014500000|2025-06-27 08:55:00|22543.2|22513.2|22547.2|22517.2|22549.3|22519.3|22541.7|22511.7|0
1751014800000|2025-06-27 09:00:00|22547.8|22517.8|22545.2|22515.2|22550|22520|22544.6|22514.6|0
1751015100000|2025-06-27 09:05:00|22546.2|22516.2|22535.7|22505.7|22547.7|22517.7|22535.4|22505.4|0
1751015400000|2025-06-27 09:10:00|22535.6|22505.6|22529.9|22499.9|22535.6|22505.6|22528.1|22498.1|0
1751015700000|2025-06-27 09:15:00|22530|22500|22534.8|22504.8|22535.3|22505.3|22528.2|22498.2|0
1751016000000|2025-06-27 09:20:00|22534.9|22504.9|22538|22508|22539.3|22509.3|22532.6|22502.6|0
1751016300000|2025-06-27 09:25:00|22537.6|22507.6|22537.3|22507.3|22540.1|22510.1|22535|22505|0
1751016600000|2025-06-27 09:30:00|22537.2|22507.2|22539|22509|22540.6|22510.6|22534.2|22504.2|0
1751016900000|2025-06-27 09:35:00|22539.1|22509.1|22535|22505|22539.4|22509.4|22533.4|22503.4|0
1751017200000|2025-06-27 09:40:00|22535.3|22505.3|22538.7|22508.7|22543.3|22513.3|22533.5|22503.5|0
1751017500000|2025-06-27 09:45:00|22538.5|22508.5|22539.4|22509.4|22541.7|22511.7|22536.6|22506.6|0
1751017800000|2025-06-27 09:50:00|22539.2|22509.2|22536.7|22506.7|22539.2|22509.2|22531.6|22501.6|0
1751018100000|2025-06-27 09:55:00|22537|22507|22544.1|22514.1|22544.1|22514.1|22535.7|22505.7|0
1751018400000|2025-06-27 10:00:00|22544.8|22514.8|22541.8|22511.8|22547.3|22517.3|22532.5|22502.5|0
1751018700000|2025-06-27 10:05:00|22541.9|22511.9|22535.1|22505.1|22542.8|22512.8|22532.9|22502.9|0
1751019000000|2025-06-27 10:10:00|22534.8|22504.8|22530.9|22500.9|22535.4|22505.4|22525.5|22495.5|0
1751019300000|2025-06-27 10:15:00|22530.8|22500.8|22533.2|22503.2|22535.9|22505.9|22528.8|22498.8|0
1751019600000|2025-06-27 10:20:00|22533.3|22503.3|22533|22503|22537.1|22507.1|22530.6|22500.6|0
1751019900000|2025-06-27 10:25:00|22532.8|22502.8|22531.4|22501.4|22532.8|22502.8|22527.3|22497.3|0
1751020200000|2025-06-27 10:30:00|22530.9|22500.9|22534|22504|22534.4|22504.4|22530.9|22500.9|0
1751020500000|2025-06-27 10:35:00|22534.1|22504.1|22530.3|22500.3|22535|22505|22527.2|22497.2|0
1751020800000|2025-06-27 10:40:00|22530.4|22500.4|22528.8|22498.8|22530.9|22500.9|22526.3|22496.3|0
1751021100000|2025-06-27 10:45:00|22528.6|22498.6|22532.4|22502.4|22535.8|22505.8|22527.9|22497.9|0
1751021400000|2025-06-27 10:50:00|22532.3|22502.3|22534.5|22504.5|22536.1|22506.1|22529.9|22499.9|0
1751021700000|2025-06-27 10:55:00|22534.4|22504.4|22534.6|22504.6|22536|22506|22532.1|22502.1|0
1751022000000|2025-06-27 11:00:00|22532.9|22502.9|22548.4|22518.4|22550.2|22520.2|22532.7|22502.7|0
1751022300000|2025-06-27 11:05:00|22548.6|22518.6|22549.9|22519.9|22551|22521|22545|22515|0
1751022600000|2025-06-27 11:10:00|22550.4|22520.4|22554.7|22524.7|22557.4|22527.4|22548.8|22518.8|0
1751022900000|2025-06-27 11:15:00|22554.8|22524.8|22554.3|22524.3|22558.2|22528.2|22551.9|22521.9|0
1751023200000|2025-06-27 11:20:00|22554|22524|22558.2|22528.2|22563.5|22533.5|22553.8|22523.8|0
1751023500000|2025-06-27 11:25:00|22559.6|22529.6|22558.8|22528.8|22562.7|22532.7|22558.2|22528.2|0
1751023800000|2025-06-27 11:30:00|22559.1|22529.1|22566|22536|22566.4|22536.4|22557.7|22527.7|0
1751024100000|2025-06-27 11:35:00|22566.2|22536.2|22573|22543|22573.4|22543.4|22565|22535|0
1751024400000|2025-06-27 11:40:00|22571.3|22541.3|22570.6|22540.6|22576.5|22546.5|22567.3|22537.3|0
1751024700000|2025-06-27 11:45:00|22571.3|22541.3|22568.4|22538.4|22571.3|22541.3|22565.5|22535.5|0
1751025000000|2025-06-27 11:50:00|22568.3|22538.3|22573.6|22543.6|22574.3|22544.3|22567.2|22537.2|0
1751025300000|2025-06-27 11:55:00|22571.6|22541.6|22578.4|22548.4|22579.1|22549.1|22569.7|22539.7|0
1751025600000|2025-06-27 12:00:00|22579|22549|22574.2|22544.2|22586.2|22556.2|22573.4|22543.4|0
1751025900000|2025-06-27 12:05:00|22574.7|22544.7|22568.6|22538.6|22576.4|22546.4|22565.6|22535.6|0
1751026200000|2025-06-27 12:10:00|22568.5|22538.5|22558.2|22528.2|22569.8|22539.8|22558.1|22528.1|0
1751026500000|2025-06-27 12:15:00|22557|22527|22552.3|22522.3|22557.7|22527.7|22552|22522|0
1751026800000|2025-06-27 12:20:00|22552.4|22522.4|22569.3|22539.3|22570.1|22540.1|22549.4|22519.4|0
1751027100000|2025-06-27 12:25:00|22569.4|22539.4|22567.7|22537.7|22572.3|22542.3|22562.7|22532.7|0
1751027400000|2025-06-27 12:30:00|22567.6|22537.6|22542.8|22512.8|22568.6|22538.6|22537.3|22507.3|0
1751027700000|2025-06-27 12:35:00|22543|22513|22548.2|22518.2|22552.4|22522.4|22541.6|22511.6|0
1751028000000|2025-06-27 12:40:00|22548.1|22518.1|22534.1|22504.1|22549.3|22519.3|22527.5|22497.5|0
1751028300000|2025-06-27 12:45:00|22534.3|22504.3|22536.3|22506.3|22545.3|22515.3|22529.6|22499.6|0
1751028600000|2025-06-27 12:50:00|22536.1|22506.1|22530.1|22500.1|22538.4|22508.4|22524.6|22494.6|0
1751028900000|2025-06-27 12:55:00|22530.3|22500.3|22531.5|22501.5|22534.7|22504.7|22527.3|22497.3|0
1751029200000|2025-06-27 13:00:00|22529.8|22499.8|22512.5|22482.5|22532.5|22502.5|22511.4|22481.4|0
1751029500000|2025-06-27 13:05:00|22511.5|22481.5|22508.4|22478.4|22516.4|22486.4|22504|22474|0
1751029800000|2025-06-27 13:10:00|22508.6|22478.6|22506.8|22476.8|22512.2|22482.2|22503.4|22473.4|0
1751030100000|2025-06-27 13:15:00|22507.4|22477.4|22515|22485|22521.8|22491.8|22507.3|22477.3|0
1751030400000|2025-06-27 13:20:00|22514.8|22484.8|22517.6|22487.6|22520.9|22490.9|22512.4|22482.4|0
1751030700000|2025-06-27 13:25:00|22523.1|22493.1|22506.3|22476.3|22526.3|22496.3|22503.4|22473.4|0
1751031000000|2025-06-27 13:30:00|22505.4|22475.4|22516.3|22486.3|22526|22496|22485.6|22455.6|0
1751031300000|2025-06-27 13:35:00|22516.2|22486.2|22536.1|22506.1|22541.2|22511.2|22506.5|22476.5|0
1751031600000|2025-06-27 13:40:00|22536.3|22506.3|22532.1|22502.1|22536.3|22506.3|22517.6|22487.6|0
1751031900000|2025-06-27 13:45:00|22532.9|22502.9|22534.7|22504.7|22543.8|22513.8|22531.3|22501.3|0
1751032200000|2025-06-27 13:50:00|22535.9|22505.9|22542.2|22512.2|22543.6|22513.6|22528.9|22498.9|0
1751032500000|2025-06-27 13:55:00|22542.6|22512.6|22562|22532|22568.3|22538.3|22542.6|22512.6|0
1751032800000|2025-06-27 14:00:00|22569|22539|22592|22562|22598|22568|22568.3|22538.3|0
1751033100000|2025-06-27 14:05:00|22592.7|22562.7|22595.3|22565.3|22614|22584|22591.3|22561.3|0
1751033400000|2025-06-27 14:10:00|22597|22567|22601.1|22571.1|22619.1|22589.1|22593.5|22563.5|0
1751033700000|2025-06-27 14:15:00|22601.5|22571.5|22593.5|22563.5|22609.1|22579.1|22588.4|22558.4|0
1751034000000|2025-06-27 14:20:00|22592.2|22562.2|22586.1|22556.1|22613.7|22583.7|22584.7|22554.7|0
1751034300000|2025-06-27 14:25:00|22586.6|22556.6|22581.3|22551.3|22586.7|22556.7|22571|22541|0
1751034600000|2025-06-27 14:30:00|22582.2|22552.2|22576.1|22546.1|22584.9|22554.9|22564.1|22534.1|0
1751034900000|2025-06-27 14:35:00|22575.5|22545.5|22597.7|22567.7|22612|22582|22567.8|22537.8|0
1751035200000|2025-06-27 14:40:00|22598.7|22568.7|22600|22570|22604.4|22574.4|22593.4|22563.4|0
1751035500000|2025-06-27 14:45:00|22602|22572|22591.5|22561.5|22602|22572|22587.3|22557.3|0
1751035800000|2025-06-27 14:50:00|22591.7|22561.7|22573.2|22543.2|22592.2|22562.2|22551.2|22521.2|0
1751036100000|2025-06-27 14:55:00|22572.4|22542.4|22558.4|22528.4|22573.7|22543.7|22548.7|22518.7|0
1751036400000|2025-06-27 15:00:00|22559|22529|22568.7|22538.7|22571.9|22541.9|22546.8|22516.8|0
1751036700000|2025-06-27 15:05:00|22568|22538|22576|22546|22582.5|22552.5|22566.1|22536.1|0
1751037000000|2025-06-27 15:10:00|22574.7|22544.7|22577|22547|22585.6|22555.6|22573.5|22543.5|0
1751037300000|2025-06-27 15:15:00|22577.7|22547.7|22572.3|22542.3|22578.7|22548.7|22558.8|22528.8|0
1751037600000|2025-06-27 15:20:00|22573.8|22543.8|22588.4|22558.4|22588.8|22558.8|22565.8|22535.8|0
1751037900000|2025-06-27 15:25:00|22588.6|22558.6|22591.4|22561.4|22591.4|22561.4|22580.6|22550.6|0
1751038200000|2025-06-27 15:30:00|22590.3|22560.3|22605.7|22575.7|22605.7|22575.7|22587.4|22557.4|0
1751038500000|2025-06-27 15:35:00|22605.6|22575.6|22609.4|22579.4|22611.3|22581.3|22601.6|22571.6|0
1751038800000|2025-06-27 15:40:00|22610.3|22580.3|22612.3|22582.3|22614.9|22584.9|22603.1|22573.1|0
1751039100000|2025-06-27 15:45:00|22612.9|22582.9|22617|22587|22618.1|22588.1|22605.5|22575.5|0
1751039400000|2025-06-27 15:50:00|22617.8|22587.8|22612.9|22582.9|22617.8|22587.8|22606.6|22576.6|0
1751039700000|2025-06-27 15:55:00|22613|22583|22607.9|22577.9|22616.3|22586.3|22606.8|22576.8|0
1751040000000|2025-06-27 16:00:00|22608|22578|22600.1|22570.1|22608|22578|22595.3|22565.3|0
1751040300000|2025-06-27 16:05:00|22599.4|22569.4|22601.9|22571.9|22606.2|22576.2|22598.3|22568.3|0
1751040600000|2025-06-27 16:10:00|22601|22571|22598.8|22568.8|22606|22576|22597.3|22567.3|0
1751040900000|2025-06-27 16:15:00|22599.6|22569.6|22581.9|22551.9|22600.7|22570.7|22579|22549|0
1751041200000|2025-06-27 16:20:00|22581.3|22551.3|22582.5|22552.5|22589.9|22559.9|22576.5|22546.5|0
1751041500000|2025-06-27 16:25:00|22582.3|22552.3|22594.2|22564.2|22595.9|22565.9|22580.4|22550.4|0
1751041800000|2025-06-27 16:30:00|22593.1|22563.1|22588.3|22558.3|22596.4|22566.4|22587.1|22557.1|0
1751042100000|2025-06-27 16:35:00|22588.2|22558.2|22583.5|22553.5|22588.6|22558.6|22578.9|22548.9|0
1751042400000|2025-06-27 16:40:00|22586.1|22556.1|22578.9|22548.9|22590.3|22560.3|22572.3|22542.3|0
1751042700000|2025-06-27 16:45:00|22578.2|22548.2|22573.8|22543.8|22580.7|22550.7|22568.7|22538.7|0
1751043000000|2025-06-27 16:50:00|22572.9|22542.9|22584.7|22554.7|22586.5|22556.5|22568.6|22538.6|0
1751043300000|2025-06-27 16:55:00|22584.5|22554.5|22593|22563|22596.7|22566.7|22582.2|22552.2|0
1751043600000|2025-06-27 17:00:00|22590.2|22560.2|22579.3|22549.3|22590.9|22560.9|22572|22542|0
1751043900000|2025-06-27 17:05:00|22579.1|22549.1|22585.7|22555.7|22586|22556|22575.1|22545.1|0
1751044200000|2025-06-27 17:10:00|22586.6|22556.6|22590.9|22560.9|22593.6|22563.6|22584.9|22554.9|0
1751044500000|2025-06-27 17:15:00|22591|22561|22582.4|22552.4|22591|22561|22576.7|22546.7|0
1751044800000|2025-06-27 17:20:00|22583.4|22553.4|22571.1|22541.1|22583.9|22553.9|22564.9|22534.9|0
1751045100000|2025-06-27 17:25:00|22570.7|22540.7|22569.8|22539.8|22575.2|22545.2|22565.5|22535.5|0
1751045400000|2025-06-27 17:30:00|22570.6|22540.6|22564.7|22534.7|22577.3|22547.3|22564.6|22534.6|0
1751045700000|2025-06-27 17:35:00|22564|22534|22571.6|22541.6|22571.8|22541.8|22558.9|22528.9|0
1751046000000|2025-06-27 17:40:00|22572|22542|22550.6|22520.6|22580.3|22550.3|22527.4|22497.4|0
1751046300000|2025-06-27 17:45:00|22543.4|22513.4|22516.8|22486.8|22549.3|22519.3|22504|22474|0
1751046600000|2025-06-27 17:50:00|22514.6|22484.6|22518.7|22488.7|22529|22499|22501|22471|0
1751046900000|2025-06-27 17:55:00|22518.6|22488.6|22534.8|22504.8|22540.8|22510.8|22497|22467|0
1751047200000|2025-06-27 18:00:00|22531.3|22501.3|22525.1|22495.1|22535.7|22505.7|22517.7|22487.7|0
1751047500000|2025-06-27 18:05:00|22525.6|22495.6|22525.3|22495.3|22537.7|22507.7|22520.7|22490.7|0
1751047800000|2025-06-27 18:10:00|22529.1|22499.1|22510.3|22480.3|22533|22503|22504.8|22474.8|0
1751048100000|2025-06-27 18:15:00|22509.8|22479.8|22490.1|22460.1|22515.7|22485.7|22475.8|22445.8|0
1751048400000|2025-06-27 18:20:00|22489|22459|22492.2|22462.2|22499.1|22469.1|22475.4|22445.4|0
1751048700000|2025-06-27 18:25:00|22491.6|22461.6|22465.7|22435.7|22500.5|22470.5|22465.3|22435.3|0
1751049000000|2025-06-27 18:30:00|22463.4|22433.4|22465.7|22435.7|22472.3|22442.3|22446.1|22416.1|0
1751049300000|2025-06-27 18:35:00|22467|22437|22431.5|22401.5|22470.4|22440.4|22430.6|22400.6|0
1751049600000|2025-06-27 18:40:00|22430.7|22400.7|22436.1|22406.1|22436.1|22406.1|22408.2|22378.2|0
1751049900000|2025-06-27 18:45:00|22435.6|22405.6|22431.3|22401.3|22456.7|22426.7|22430.9|22400.9|0
1751050200000|2025-06-27 18:50:00|22430.7|22400.7|22407.8|22377.8|22431.2|22401.2|22397.6|22367.6|0
1751050500000|2025-06-27 18:55:00|22406.5|22376.5|22404.9|22374.9|22412.4|22382.4|22396.1|22366.1|0
1751050800000|2025-06-27 19:00:00|22405.8|22375.8|22433.2|22403.2|22438.6|22408.6|22401.5|22371.5|0
1751051100000|2025-06-27 19:05:00|22434|22404|22441.4|22411.4|22448.7|22418.7|22421.9|22391.9|0
1751051400000|2025-06-27 19:10:00|22442.2|22412.2|22461.7|22431.7|22464.3|22434.3|22441.4|22411.4|0
1751051700000|2025-06-27 19:15:00|22462.8|22432.8|22458.8|22428.8|22468.4|22438.4|22449.2|22419.2|0
1751052000000|2025-06-27 19:20:00|22457.5|22427.5|22474.3|22444.3|22474.3|22444.3|22456.2|22426.2|0
1751052300000|2025-06-27 19:25:00|22474.2|22444.2|22467|22437|22481.9|22451.9|22462.3|22432.3|0
1751052600000|2025-06-27 19:30:00|22469.3|22439.3|22484|22454|22486.2|22456.2|22467.4|22437.4|0
1751052900000|2025-06-27 19:35:00|22484.9|22454.9|22492|22462|22494|22464|22478.3|22448.3|0
1751053200000|2025-06-27 19:40:00|22492.2|22462.2|22500.4|22470.4|22504.4|22474.4|22492.2|22462.2|0
1752303000000|2025-07-12 06:50:00|22759.8|22734.8|22755.8|22730.8|22759.8|22734.8|22755.8|22730.8|0
1752304200000|2025-07-12 07:10:00|22750.7|22725.7|22750.7|22725.7|22750.7|22725.7|22750.7|22725.7|0
1752304500000|2025-07-12 07:15:00|22735.3|22710.3|22735.3|22710.3|22735.3|22710.3|22735.3|22710.3|0
1752305100000|2025-07-12 07:25:00|22735.1|22710.1|22735.1|22710.1|22735.1|22710.1|22735.1|22710.1|0
1752305400000|2025-07-12 07:30:00|22739.1|22714.1|22739.1|22714.1|22739.1|22714.1|22739.1|22714.1|0
1752306000000|2025-07-12 07:40:00|22739|22714|22739|22714|22739|22714|22739|22714|0
1752306300000|2025-07-12 07:45:00|22739.1|22714.1|22739.1|22714.1|22739.1|22714.1|22739.1|22714.1|0
1752306900000|2025-07-12 07:55:00|22745.1|22720.1|22745.1|22720.1|22745.1|22720.1|22745.1|22720.1|0
1752321900000|2025-07-12 12:05:00|22743.1|22718.1|22743.1|22718.1|22743.1|22718.1|22743.1|22718.1|0
1752323400000|2025-07-12 12:30:00|22741.1|22716.1|22735|22710|22741.1|22716.1|22735|22710|0
1752323700000|2025-07-12 12:35:00|22725|22700|22694|22669|22730|22705|22694|22669|0
1752324000000|2025-07-12 12:40:00|22694.8|22669.8|22660.9|22635.9|22694.8|22669.8|22650.5|22625.5|0
1752324300000|2025-07-12 12:45:00|22661.3|22636.3|22645.8|22620.8|22661.3|22636.3|22645.8|22620.8|0
1752324600000|2025-07-12 12:50:00|22646.4|22621.4|22631.3|22606.3|22646.8|22621.8|22631.3|22606.3|0
1752324900000|2025-07-12 12:55:00|22631.7|22606.7|22617.7|22592.7|22632.3|22607.3|22617.7|22592.7|0
1752325200000|2025-07-12 13:00:00|22633.6|22608.6|22633.6|22608.6|22633.6|22608.6|22633.6|22608.6|0
1752325500000|2025-07-12 13:05:00|22636.7|22611.7|22672.8|22647.8|22672.8|22647.8|22636.7|22611.7|0
1752325800000|2025-07-12 13:10:00|22693|22668|22687.7|22662.7|22701|22676|22680.8|22655.8|0
1752326400000|2025-07-12 13:20:00|22681.5|22656.5|22679.5|22654.5|22681.5|22656.5|22679.5|22654.5|0
1752326700000|2025-07-12 13:25:00|22669.3|22644.3|22669.3|22644.3|22669.3|22644.3|22669.3|22644.3|0
1752327000000|2025-07-12 13:30:00|22663.1|22638.1|22659.5|22634.5|22663.1|22638.1|22659.5|22634.5|0
1752327300000|2025-07-12 13:35:00|22653.4|22628.4|22654.8|22629.8|22654.8|22629.8|22653.4|22628.4|0
1752327600000|2025-07-12 13:40:00|22654.9|22629.9|22652.9|22627.9|22654.9|22629.9|22652.9|22627.9|0
1752327900000|2025-07-12 13:45:00|22653.8|22628.8|22653.8|22628.8|22653.8|22628.8|22653.8|22628.8|0
1752328200000|2025-07-12 13:50:00|22655.6|22630.6|22655.6|22630.6|22655.6|22630.6|22655.6|22630.6|0
1752328500000|2025-07-12 13:55:00|22652.5|22627.5|22661|22636|22661|22636|22652.5|22627.5|0
1752328800000|2025-07-12 14:00:00|22655.6|22630.6|22661|22636|22661|22636|22655.6|22630.6|0
1752329400000|2025-07-12 14:10:00|22657|22632|22657|22632|22657|22632|22657|22632|0
1752329700000|2025-07-12 14:15:00|22649.2|22624.2|22642.5|22617.5|22649.2|22624.2|22640|22615|0
1752330000000|2025-07-12 14:20:00|22642|22617|22642|22617|22642|22617|22642|22617|0
1752330900000|2025-07-12 14:35:00|22642.1|22617.1|22643|22618|22643|22618|22642.1|22617.1|0
1752331200000|2025-07-12 14:40:00|22632.9|22607.9|22633|22608|22633|22608|22632.9|22607.9|0
1752331500000|2025-07-12 14:45:00|22633.4|22608.4|22633.4|22608.4|22633.4|22608.4|22633.4|22608.4|0
1752331800000|2025-07-12 14:50:00|22637.4|22612.4|22637.4|22612.4|22637.4|22612.4|22637.4|22612.4|0
1752332100000|2025-07-12 14:55:00|22622|22597|22627.1|22602.1|22627.1|22602.1|22614.7|22589.7|0
1752332400000|2025-07-12 15:00:00|22629.1|22604.1|22614.7|22589.7|22629.1|22604.1|22613.7|22588.7|0
1752332700000|2025-07-12 15:05:00|22606.6|22581.6|22611.1|22586.1|22611.1|22586.1|22606.6|22581.6|0
1752333000000|2025-07-12 15:10:00|22612.1|22587.1|22632.7|22607.7|22632.7|22607.7|22612.1|22587.1|0
1752333300000|2025-07-12 15:15:00|22642.8|22617.8|22642.8|22617.8|22642.8|22617.8|22642.8|22617.8|0
1752333600000|2025-07-12 15:20:00|22650|22625|22626|22601|22650|22625|22626|22601|0
1752334200000|2025-07-12 15:30:00|22627|22602|22628.5|22603.5|22628.5|22603.5|22627|22602|0
1752334500000|2025-07-12 15:35:00|22630.1|22605.1|22630.1|22605.1|22630.1|22605.1|22630.1|22605.1|0
1752334800000|2025-07-12 15:40:00|22631.6|22606.6|22633.9|22608.9|22633.9|22608.9|22631.6|22606.6|0
1752335100000|2025-07-12 15:45:00|22649.4|22624.4|22649.4|22624.4|22649.4|22624.4|22649.4|22624.4|0
1752336900000|2025-07-12 16:15:00|22649.3|22624.3|22634.5|22609.5|22649.3|22624.3|22634.5|22609.5|0
1752337200000|2025-07-12 16:20:00|22634.4|22609.4|22635.8|22610.8|22635.8|22610.8|22634.4|22609.4|0
1752338700000|2025-07-12 16:45:00|22640.4|22615.4|22640.4|22615.4|22640.4|22615.4|22640.4|22615.4|0
1752339300000|2025-07-12 16:55:00|22639.4|22614.4|22612.9|22587.9|22639.4|22614.4|22612.9|22587.9|0
1752339600000|2025-07-12 17:00:00|22613.4|22588.4|22613|22588|22613.4|22588.4|22613|22588|0
1752339900000|2025-07-12 17:05:00|22613.4|22588.4|22617.5|22592.5|22617.5|22592.5|22613.4|22588.4|0
1752340500000|2025-07-12 17:15:00|22617.4|22592.4|22618.3|22593.3|22618.3|22593.3|22617.4|22592.4|0
1752340800000|2025-07-12 17:20:00|22619.3|22594.3|22621.3|22596.3|22621.3|22596.3|22619.3|22594.3|0
1752342300000|2025-07-12 17:45:00|22625.3|22600.3|22625.8|22600.8|22626.3|22601.3|22625.3|22600.3|0
1752342600000|2025-07-12 17:50:00|22625.9|22600.9|22625.9|22600.9|22625.9|22600.9|22625.9|22600.9|0
1752342900000|2025-07-12 17:55:00|22626.5|22601.5|22626.5|22601.5|22626.5|22601.5|22626.5|22601.5|0
1752343200000|2025-07-12 18:00:00|22635.5|22610.5|22645.6|22620.6|22645.6|22620.6|22635.5|22610.5|0
1752343500000|2025-07-12 18:05:00|22655.8|22630.8|22655.5|22630.5|22655.8|22630.8|22655.5|22630.5|0
1752343800000|2025-07-12 18:10:00|22653.7|22628.7|22665.5|22640.5|22667.7|22642.7|22653.7|22628.7|0
1752344100000|2025-07-12 18:15:00|22664.6|22639.6|22662.1|22637.1|22664.6|22639.6|22662.1|22637.1|0
1752344400000|2025-07-12 18:20:00|22663.1|22638.1|22663.1|22638.1|22663.1|22638.1|22663.1|22638.1|0
1752344700000|2025-07-12 18:25:00|22664.1|22639.1|22664.1|22639.1|22664.1|22639.1|22664.1|22639.1|0
1752345000000|2025-07-12 18:30:00|22662.5|22637.5|22662.5|22637.5|22662.5|22637.5|22662.5|22637.5|0
1752346200000|2025-07-12 18:50:00|22660.4|22635.4|22660.4|22635.4|22660.4|22635.4|22660.4|22635.4|0
1752348000000|2025-07-12 19:20:00|22660|22635|22661.1|22636.1|22661.1|22636.1|22660|22635|0
1752349200000|2025-07-12 19:40:00|22660.6|22635.6|22660.6|22635.6|22660.6|22635.6|22660.6|22635.6|0
1752351900000|2025-07-12 20:25:00|22650.4|22625.4|22650.4|22625.4|22650.4|22625.4|22650.4|22625.4|0
1752353400000|2025-07-12 20:50:00|22648.6|22623.6|22648.6|22623.6|22648.6|22623.6|22648.6|22623.6|0
1752354000000|2025-07-12 21:00:00|22656.6|22631.6|22656.6|22631.6|22656.6|22631.6|22656.6|22631.6|0
1752354300000|2025-07-12 21:05:00|22656.7|22631.7|22656.7|22631.7|22656.7|22631.7|22656.7|22631.7|0
1752356400000|2025-07-12 21:40:00|22655.6|22630.6|22655.6|22630.6|22655.6|22630.6|22655.6|22630.6|0
1752356700000|2025-07-12 21:45:00|22663.7|22638.7|22663.7|22638.7|22663.7|22638.7|22663.7|22638.7|0
1752357300000|2025-07-12 21:55:00|22671.4|22646.4|22671.4|22646.4|22671.4|22646.4|22671.4|22646.4|0
1752357600000|2025-07-12 22:00:00|22669.9|22644.9|22669.9|22644.9|22669.9|22644.9|22669.9|22644.9|0
1752358200000|2025-07-12 22:10:00|22668.4|22643.4|22668.4|22643.4|22668.4|22643.4|22668.4|22643.4|0
1752358500000|2025-07-12 22:15:00|22668.3|22643.3|22668.3|22643.3|22668.3|22643.3|22668.3|22643.3|0
1752360000000|2025-07-12 22:40:00|22667.9|22642.9|22657.7|22632.7|22667.9|22642.9|22657.7|22632.7|0
1752360300000|2025-07-12 22:45:00|22658.1|22633.1|22658.1|22633.1|22658.1|22633.1|22658.1|22633.1|0
1752361200000|2025-07-12 23:00:00|22664.2|22639.2|22664.2|22639.2|22664.2|22639.2|22664.2|22639.2|0
1752363600000|2025-07-12 23:40:00|22666.2|22641.2|22666.2|22641.2|22666.2|22641.2|22666.2|22641.2|0
1752364800000|2025-07-13 00:00:00|22672.4|22647.4|22672.4|22647.4|22672.4|22647.4|22672.4|22647.4|0
1752367200000|2025-07-13 00:40:00|22680.5|22655.5|22688.1|22663.1|22688.1|22663.1|22680|22655|0
1752367800000|2025-07-13 00:50:00|22693.2|22668.2|22693|22668|22693.2|22668.2|22693|22668|0
1752369300000|2025-07-13 01:15:00|22697.7|22672.7|22697.7|22672.7|22697.7|22672.7|22697.7|22672.7|0
1752370500000|2025-07-13 01:35:00|22694.6|22669.6|22691.6|22666.6|22694.6|22669.6|22691.6|22666.6|0
1752371100000|2025-07-13 01:45:00|22689.2|22664.2|22689.2|22664.2|22689.2|22664.2|22689.2|22664.2|0
1752371700000|2025-07-13 01:55:00|22693.9|22668.9|22693.9|22668.9|22693.9|22668.9|22693.9|22668.9|0
1752372600000|2025-07-13 02:10:00|22694.1|22669.1|22694.1|22669.1|22694.1|22669.1|22694.1|22669.1|0
1752374700000|2025-07-13 02:45:00|22686.4|22661.4|22686.4|22661.4|22686.4|22661.4|22686.4|22661.4|0
1752376500000|2025-07-13 03:15:00|22685.9|22660.9|22685.9|22660.9|22685.9|22660.9|22685.9|22660.9|0
1752379800000|2025-07-13 04:10:00|22681.7|22656.7|22681.7|22656.7|22681.7|22656.7|22681.7|22656.7|0
1752380700000|2025-07-13 04:25:00|22675.6|22650.6|22675.6|22650.6|22675.6|22650.6|22675.6|22650.6|0
1752381900000|2025-07-13 04:45:00|22673.5|22648.5|22673.5|22648.5|22673.5|22648.5|22673.5|22648.5|0
1752382500000|2025-07-13 04:55:00|22669.5|22644.5|22669.5|22644.5|22669.5|22644.5|22669.5|22644.5|0
1752384300000|2025-07-13 05:25:00|22659.4|22634.4|22659.4|22634.4|22659.4|22634.4|22659.4|22634.4|0
1752384900000|2025-07-13 05:35:00|22658.5|22633.5|22658.5|22633.5|22658.5|22633.5|22658.5|22633.5|0
1752386700000|2025-07-13 06:05:00|22660.5|22635.5|22660.5|22635.5|22660.5|22635.5|22660.5|22635.5|0
1752387900000|2025-07-13 06:25:00|22661.4|22636.4|22661.4|22636.4|22661.4|22636.4|22661.4|22636.4|0
1752395400000|2025-07-13 08:30:00|22646.9|22621.9|22632.9|22607.9|22647.7|22622.7|22632.9|22607.9|0
1752395700000|2025-07-13 08:35:00|22630.9|22605.9|22631.3|22606.3|22631.3|22606.3|22630.9|22605.9|0
1752396000000|2025-07-13 08:40:00|22633.3|22608.3|22635.3|22610.3|22635.3|22610.3|22633.3|22608.3|0
1752396300000|2025-07-13 08:45:00|22616.8|22591.8|22611.2|22586.2|22616.8|22591.8|22608.8|22583.8|0
1752396600000|2025-07-13 08:50:00|22611.6|22586.6|22611.6|22586.6|22611.6|22586.6|22611.6|22586.6|0
1752396900000|2025-07-13 08:55:00|22631.9|22606.9|22631.9|22606.9|22631.9|22606.9|22631.9|22606.9|0
1752397500000|2025-07-13 09:05:00|22632.9|22607.9|22632.9|22607.9|22632.9|22607.9|22632.9|22607.9|0
1752397800000|2025-07-13 09:10:00|22633.3|22608.3|22633.3|22608.3|22633.3|22608.3|22633.3|22608.3|0
1752398400000|2025-07-13 09:20:00|22635.4|22610.4|22635.4|22610.4|22635.4|22610.4|22635.4|22610.4|0
1752398700000|2025-07-13 09:25:00|22620|22595|22620|22595|22620|22595|22620|22595|0
1752399000000|2025-07-13 09:30:00|22619.7|22594.7|22600.8|22575.8|22619.7|22594.7|22600.8|22575.8|0
1752399300000|2025-07-13 09:35:00|22610.9|22585.9|22621.7|22596.7|22621.7|22596.7|22610.9|22585.9|0
1752399600000|2025-07-13 09:40:00|22624.7|22599.7|22625.9|22600.9|22625.9|22600.9|22624.7|22599.7|0
1752400200000|2025-07-13 09:50:00|22626.9|22601.9|22626.9|22601.9|22626.9|22601.9|22626.9|22601.9|0
1752402000000|2025-07-13 10:20:00|22627.3|22602.3|22627.3|22602.3|22627.3|22602.3|22627.3|22602.3|0
1752403200000|2025-07-13 10:40:00|22626.3|22601.3|22626.3|22601.3|22626.3|22601.3|22626.3|22601.3|0
1752405300000|2025-07-13 11:15:00|22630.4|22605.4|22630.4|22605.4|22630.4|22605.4|22630.4|22605.4|0
1752405600000|2025-07-13 11:20:00|22615|22590|22615|22590|22615|22590|22615|22590|0
1752405900000|2025-07-13 11:25:00|22615.1|22590.1|22615.7|22590.7|22615.7|22590.7|22615.1|22590.1|0
1752407700000|2025-07-13 11:55:00|22615.6|22590.6|22615.6|22590.6|22615.6|22590.6|22615.6|22590.6|0
1752409500000|2025-07-13 12:25:00|22617.6|22592.6|22617.6|22592.6|22617.6|22592.6|22617.6|22592.6|0
1752409800000|2025-07-13 12:30:00|22627.8|22602.8|22638|22613|22638|22613|22627.8|22602.8|0
1752411600000|2025-07-13 13:00:00|22638.3|22613.3|22622.9|22597.9|22638.3|22613.3|22622.9|22597.9|0
1752411900000|2025-07-13 13:05:00|22623.1|22598.1|22623.1|22598.1|22623.1|22598.1|22623.1|22598.1|0
1752412200000|2025-07-13 13:10:00|22617.6|22592.6|22617.6|22592.6|22617.6|22592.6|22617.6|22592.6|0
1752413100000|2025-07-13 13:25:00|22627.7|22602.7|22627.7|22602.7|22627.7|22602.7|22627.7|22602.7|0
1752414600000|2025-07-13 13:50:00|22637.8|22612.8|22637.8|22612.8|22637.8|22612.8|22637.8|22612.8|0
1752417900000|2025-07-13 14:45:00|22638.2|22613.2|22638.2|22613.2|22638.2|22613.2|22638.2|22613.2|0
1752419100000|2025-07-13 15:05:00|22647.5|22622.5|22650.5|22625.5|22651.1|22626.1|22647.5|22622.5|0
1752419400000|2025-07-13 15:10:00|22650.1|22625.1|22651.6|22626.6|22652.7|22627.7|22650.1|22625.1|0
1752419700000|2025-07-13 15:15:00|22652.7|22627.7|22654.2|22629.2|22654.2|22629.2|22652.7|22627.7|0
1752421800000|2025-07-13 15:50:00|22653.9|22628.9|22653.9|22628.9|22653.9|22628.9|22653.9|22628.9|0
1752422400000|2025-07-13 16:00:00|22655.4|22630.4|22655.4|22630.4|22655.4|22630.4|22655.4|22630.4|0
1752422700000|2025-07-13 16:05:00|22656.4|22631.4|22656.4|22631.4|22656.4|22631.4|22656.4|22631.4|0
1752423000000|2025-07-13 16:10:00|22657.5|22632.5|22657.5|22632.5|22657.5|22632.5|22657.5|22632.5|0
1752424200000|2025-07-13 16:30:00|22657.2|22632.2|22657.2|22632.2|22657.2|22632.2|22657.2|22632.2|0
1752425700000|2025-07-13 16:55:00|22656.4|22631.4|22662.6|22637.6|22662.6|22637.6|22656.4|22631.4|0
1752426000000|2025-07-13 17:00:00|22662.2|22637.2|22662.2|22637.2|22662.2|22637.2|22662.2|22637.2|0
1752426300000|2025-07-13 17:05:00|22661.8|22636.8|22661.8|22636.8|22661.8|22636.8|22661.8|22636.8|0
1752426600000|2025-07-13 17:10:00|22661.4|22636.4|22661.4|22636.4|22661.4|22636.4|22661.4|22636.4|0
1752427200000|2025-07-13 17:20:00|22662.4|22637.4|22662.4|22637.4|22662.4|22637.4|22662.4|22637.4|0
1752427800000|2025-07-13 17:30:00|22670.5|22645.5|22670.5|22645.5|22670.5|22645.5|22670.5|22645.5|0
1752429000000|2025-07-13 17:50:00|22670.4|22645.4|22670.4|22645.4|22670.4|22645.4|22660.3|22635.3|0
1752431400000|2025-07-13 18:30:00|22670|22645|22670|22645|22670|22645|22670|22645|0
1752432300000|2025-07-13 18:45:00|22669.5|22644.5|22670|22645|22670|22645|22669.5|22644.5|0
1752433200000|2025-07-13 19:00:00|22669.1|22644.1|22669.1|22644.1|22669.1|22644.1|22669.1|22644.1|0
1752433500000|2025-07-13 19:05:00|22673.1|22648.1|22673.1|22648.1|22673.1|22648.1|22673.1|22648.1|0
1752434400000|2025-07-13 19:20:00|22671.1|22646.1|22671.1|22646.1|22671.1|22646.1|22671.1|22646.1|0
1752434700000|2025-07-13 19:25:00|22670.2|22645.2|22670.2|22645.2|22670.2|22645.2|22670.2|22645.2|0
1752438600000|2025-07-13 20:30:00|22674.2|22649.2|22674.2|22649.2|22674.2|22649.2|22674.2|22649.2|0
1752438900000|2025-07-13 20:35:00|22674|22649|22674|22649|22674|22649|22674|22649|0
1752440100000|2025-07-13 20:55:00|22680.1|22655.1|22674|22649|22680.1|22655.1|22674|22649|0
1752440700000|2025-07-13 21:05:00|22674.1|22649.1|22673.2|22648.2|22674.1|22649.1|22673.2|22648.2|0
1752441000000|2025-07-13 21:10:00|22671.7|22646.7|22661.7|22636.7|22671.7|22646.7|22661.7|22636.7|0
1752441300000|2025-07-13 21:15:00|22671.8|22646.8|22661.5|22636.5|22671.8|22646.8|22661.5|22636.5|0
1752441600000|2025-07-13 21:20:00|22671.7|22646.7|22661.4|22636.4|22671.7|22646.7|22661.4|22636.4|0
1752442200000|2025-07-13 21:30:00|22667.4|22642.4|22667.4|22642.4|22667.4|22642.4|22667.4|22642.4|0
1752442500000|2025-07-13 21:35:00|22669.4|22644.4|22659.1|22634.1|22669.4|22644.4|22659.1|22634.1|0
1752444000000|2025-07-13 22:00:00|22767.2|22742.2|22677.8|22652.8|22767.2|22742.2|22644.3|22619.3|0
1752444300000|2025-07-13 22:05:00|22676.7|22651.7|22680.9|22655.9|22684.5|22659.5|22673.1|22648.1|0
1752444600000|2025-07-13 22:10:00|22680.7|22655.7|22667.5|22642.5|22682.2|22657.2|22651.6|22626.6|0
1752444900000|2025-07-13 22:15:00|22667.2|22642.2|22659.8|22634.8|22675.4|22650.4|22654|22629|0
1752445200000|2025-07-13 22:20:00|22659.6|22634.6|22680|22655|22682.9|22657.9|22655.8|22630.8|0
1752445500000|2025-07-13 22:25:00|22679.7|22654.7|22678.1|22653.1|22683.1|22658.1|22673.7|22648.7|0
1752445800000|2025-07-13 22:30:00|22677.9|22652.9|22696.1|22671.1|22697.5|22672.5|22677.9|22652.9|0
1752446100000|2025-07-13 22:35:00|22697.1|22672.1|22699.1|22674.1|22707.5|22682.5|22694.1|22669.1|0
1752446400000|2025-07-13 22:40:00|22699.3|22674.3|22715.6|22690.6|22717.2|22692.2|22698.4|22673.4|0
1752446700000|2025-07-13 22:45:00|22715.7|22690.7|22715.3|22690.3|22717.8|22692.8|22708.7|22683.7|0
1752447000000|2025-07-13 22:50:00|22715.5|22690.5|22717.2|22692.2|22719.1|22694.1|22710.7|22685.7|0
1752447300000|2025-07-13 22:55:00|22716.9|22691.9|22714.8|22689.8|22721.4|22696.4|22711.8|22686.8|0
1752447600000|2025-07-13 23:00:00|22715|22690|22699.3|22674.3|22719.8|22694.8|22694|22669|0
1752447900000|2025-07-13 23:05:00|22699|22674|22679.5|22654.5|22709.6|22684.6|22674.6|22649.6|0
1752448200000|2025-07-13 23:10:00|22677.6|22652.6|22688.7|22663.7|22694.7|22669.7|22676.8|22651.8|0
1752448500000|2025-07-13 23:15:00|22687.4|22662.4|22691.9|22666.9|22693.9|22668.9|22687.4|22662.4|0
1752448800000|2025-07-13 23:20:00|22692.1|22667.1|22688.7|22663.7|22694|22669|22677.3|22652.3|0
1752449100000|2025-07-13 23:25:00|22688.6|22663.6|22684.1|22659.1|22690.1|22665.1|22672.3|22647.3|0
1752449400000|2025-07-13 23:30:00|22683.6|22658.6|22684.2|22659.2|22687.7|22662.7|22677|22652|0
1752449700000|2025-07-13 23:35:00|22684|22659|22688.8|22663.8|22693.9|22668.9|22684|22659|0
1752450000000|2025-07-13 23:40:00|22688.7|22663.7|22684.4|22659.4|22693.6|22668.6|22681.7|22656.7|0
1752450300000|2025-07-13 23:45:00|22684.8|22659.8|22690|22665|22692.8|22667.8|22684.5|22659.5|0
1752450600000|2025-07-13 23:50:00|22690.1|22665.1|22697|22672|22700.2|22675.2|22689.9|22664.9|0
1752450900000|2025-07-13 23:55:00|22697.8|22672.8|22699|22674|22701.3|22676.3|22696.4|22671.4|0
1752451200000|2025-07-14 00:00:00|22700.3|22675.3|22698|22673|22703.2|22678.2|22688.9|22663.9|0
1752451500000|2025-07-14 00:05:00|22697.8|22672.8|22708|22683|22708|22683|22695.6|22670.6|0
1752451800000|2025-07-14 00:10:00|22707.8|22682.8|22708.5|22683.5|22709.6|22684.6|22702.1|22677.1|0
1752452100000|2025-07-14 00:15:00|22709.4|22684.4|22701|22676|22710.3|22685.3|22696.4|22671.4|0
1752452400000|2025-07-14 00:20:00|22701.2|22676.2|22705|22680|22705.5|22680.5|22697.9|22672.9|0
1752452700000|2025-07-14 00:25:00|22704.8|22679.8|22704.9|22679.9|22708.2|22683.2|22702.2|22677.2|0
1752453000000|2025-07-14 00:30:00|22704.7|22679.7|22699.6|22674.6|22707.3|22682.3|22698.2|22673.2|0
1752453300000|2025-07-14 00:35:00|22699.4|22674.4|22703.1|22678.1|22703.9|22678.9|22696.1|22671.1|0
1752453600000|2025-07-14 00:40:00|22703.3|22678.3|22703.8|22678.8|22707.8|22682.8|22702|22677|0
1752453900000|2025-07-14 00:45:00|22702.8|22677.8|22704|22679|22706.9|22681.9|22700|22675|0
1752454200000|2025-07-14 00:50:00|22703.9|22678.9|22690.7|22665.7|22703.9|22678.9|22690.3|22665.3|0
1752454500000|2025-07-14 00:55:00|22689.5|22664.5|22687.6|22662.6|22695.5|22670.5|22685.3|22660.3|0
1752454800000|2025-07-14 01:00:00|22689.6|22664.6|22694.7|22669.7|22695.9|22670.9|22688|22663|0
1752455100000|2025-07-14 01:05:00|22694.8|22669.8|22685.9|22660.9|22696.8|22671.8|22684.4|22659.4|0
1752455400000|2025-07-14 01:10:00|22686|22661|22682.9|22657.9|22686|22661|22680|22655|0
1752455700000|2025-07-14 01:15:00|22682.5|22657.5|22694.8|22669.8|22694.9|22669.9|22682|22657|0
1752456000000|2025-07-14 01:20:00|22694.7|22669.7|22680.2|22655.2|22694.7|22669.7|22676.9|22651.9|0
1752456300000|2025-07-14 01:25:00|22679.8|22654.8|22683.7|22658.7|22685.1|22660.1|22678.1|22653.1|0
1752456600000|2025-07-14 01:30:00|22683.8|22658.8|22693.8|22668.8|22693.8|22668.8|22683.8|22658.8|0
1752456900000|2025-07-14 01:35:00|22693.7|22668.7|22688|22663|22693.7|22668.7|22685.2|22660.2|0
1752457200000|2025-07-14 01:40:00|22687.9|22662.9|22692.8|22667.8|22695.5|22670.5|22687.6|22662.6|0
1752457500000|2025-07-14 01:45:00|22692.6|22667.6|22697.6|22672.6|22698|22673|22690|22665|0
1752457800000|2025-07-14 01:50:00|22697.5|22672.5|22698|22673|22701.2|22676.2|22694|22669|0
1752458100000|2025-07-14 01:55:00|22698.4|22673.4|22692.8|22667.8|22698.4|22673.4|22688.6|22663.6|0
1752458400000|2025-07-14 02:00:00|22693.3|22668.3|22695.5|22670.5|22696.6|22671.6|22693.3|22668.3|0
1752458700000|2025-07-14 02:05:00|22696|22671|22695|22670|22699.6|22674.6|22694.6|22669.6|0
1752459000000|2025-07-14 02:10:00|22695.1|22670.1|22702|22677|22702.7|22677.7|22692.1|22667.1|0
1752459300000|2025-07-14 02:15:00|22701.5|22676.5|22700.4|22675.4|22702.6|22677.6|22697.2|22672.2|0
1752459600000|2025-07-14 02:20:00|22700|22675|22705|22680|22705.7|22680.7|22696.8|22671.8|0
1752459900000|2025-07-14 02:25:00|22705.1|22680.1|22704.2|22679.2|22706.7|22681.7|22701.1|22676.1|0
1752460200000|2025-07-14 02:30:00|22704.1|22679.1|22698.6|22673.6|22704.7|22679.7|22697.3|22672.3|0
1752460500000|2025-07-14 02:35:00|22699|22674|22696|22671|22699.6|22674.6|22694.3|22669.3|0
1752460800000|2025-07-14 02:40:00|22696.2|22671.2|22698.2|22673.2|22698.8|22673.8|22693.4|22668.4|0
1752461100000|2025-07-14 02:45:00|22698|22673|22698.4|22673.4|22705.3|22680.3|22697.1|22672.1|0
1752461400000|2025-07-14 02:50:00|22698.3|22673.3|22697.6|22672.6|22700|22675|22693.4|22668.4|0
1752461700000|2025-07-14 02:55:00|22697.9|22672.9|22693.7|22668.7|22697.9|22672.9|22692.3|22667.3|0
1752462000000|2025-07-14 03:00:00|22693.8|22668.8|22687.8|22662.8|22694.1|22669.1|22687.1|22662.1|0
1752462300000|2025-07-14 03:05:00|22688|22663|22696.9|22671.9|22700.4|22675.4|22687.5|22662.5|0
1752462600000|2025-07-14 03:10:00|22697.1|22672.1|22701.6|22676.6|22702|22677|22696.7|22671.7|0
1752462900000|2025-07-14 03:15:00|22701.1|22676.1|22698.2|22673.2|22701.2|22676.2|22694.7|22669.7|0
1752463200000|2025-07-14 03:20:00|22697.9|22672.9|22697.5|22672.5|22699.6|22674.6|22696.9|22671.9|0
1752463500000|2025-07-14 03:25:00|22697.6|22672.6|22701.3|22676.3|22701.6|22676.6|22695.2|22670.2|0
1752463800000|2025-07-14 03:30:00|22701.2|22676.2|22695.5|22670.5|22701.6|22676.6|22695.2|22670.2|0
1752464100000|2025-07-14 03:35:00|22696.1|22671.1|22701.9|22676.9|22703.1|22678.1|22695.8|22670.8|0
1752464400000|2025-07-14 03:40:00|22702|22677|22708.6|22683.6|22708.7|22683.7|22698.4|22673.4|0
1752464700000|2025-07-14 03:45:00|22709|22684|22709|22684|22711.7|22686.7|22706.7|22681.7|0
1752465000000|2025-07-14 03:50:00|22709.6|22684.6|22708.3|22683.3|22710.7|22685.7|22703.8|22678.8|0
1752465300000|2025-07-14 03:55:00|22708.4|22683.4|22710.1|22685.1|22712|22687|22707.9|22682.9|0
1752465600000|2025-07-14 04:00:00|22710.4|22685.4|22704.7|22679.7|22711.3|22686.3|22704.1|22679.1|0
1752465900000|2025-07-14 04:05:00|22703.9|22678.9|22708.5|22683.5|22709.1|22684.1|22702.1|22677.1|0
1752466200000|2025-07-14 04:10:00|22708.3|22683.3|22709.8|22684.8|22711.9|22686.9|22707.4|22682.4|0
1752466500000|2025-07-14 04:15:00|22710|22685|22714.3|22689.3|22714.3|22689.3|22710|22685|0
1752466800000|2025-07-14 04:20:00|22714.5|22689.5|22709.6|22684.6|22714.9|22689.9|22709.3|22684.3|0
1752467100000|2025-07-14 04:25:00|22710|22685|22705.1|22680.1|22710.1|22685.1|22703.1|22678.1|0
1752467400000|2025-07-14 04:30:00|22705.8|22680.8|22706.9|22681.9|22709.5|22684.5|22704.4|22679.4|0
1752467700000|2025-07-14 04:35:00|22707.1|22682.1|22706.8|22681.8|22708.4|22683.4|22704|22679|0
1752468000000|2025-07-14 04:40:00|22706.9|22681.9|22707.1|22682.1|22709.7|22684.7|22706.1|22681.1|0
1752468300000|2025-07-14 04:45:00|22706.9|22681.9|22700.8|22675.8|22706.9|22681.9|22699.9|22674.9|0
1752468600000|2025-07-14 04:50:00|22700.9|22675.9|22700.3|22675.3|22703.3|22678.3|22697.4|22672.4|0
1752468900000|2025-07-14 04:55:00|22700.2|22675.2|22697.3|22672.3|22701|22676|22696.6|22671.6|0
1752469200000|2025-07-14 05:00:00|22697.2|22672.2|22703.8|22678.8|22704|22679|22696.6|22671.6|0
1752469500000|2025-07-14 05:05:00|22703.7|22678.7|22703.8|22678.8|22706|22681|22699.6|22674.6|0
1752469800000|2025-07-14 05:10:00|22703.6|22678.6|22702|22677|22704.4|22679.4|22699.8|22674.8|0
1752470100000|2025-07-14 05:15:00|22701.7|22676.7|22696.1|22671.1|22704.1|22679.1|22694.8|22669.8|0
1752470400000|2025-07-14 05:20:00|22696|22671|22699.8|22674.8|22699.9|22674.9|22694|22669|0
1752470700000|2025-07-14 05:25:00|22699.6|22674.6|22700.2|22675.2|22701.4|22676.4|22698.3|22673.3|0
1752471000000|2025-07-14 05:30:00|22700.8|22675.8|22703.3|22678.3|22703.9|22678.9|22699.1|22674.1|0
1752471300000|2025-07-14 05:35:00|22703.6|22678.6|22694.6|22669.6|22703.7|22678.7|22694.5|22669.5|0
1752471600000|2025-07-14 05:40:00|22694.7|22669.7|22688.9|22663.9|22695.8|22670.8|22688.3|22663.3|0
1752471900000|2025-07-14 05:45:00|22688.8|22663.8|22670.6|22645.6|22688.8|22663.8|22669.2|22644.2|0
1752472200000|2025-07-14 05:50:00|22670|22645|22669.2|22644.2|22672.5|22647.5|22661.9|22636.9|0
1752472500000|2025-07-14 05:55:00|22668.7|22643.7|22667.3|22642.3|22675.6|22650.6|22665.1|22640.1|0
1752472800000|2025-07-14 06:00:00|22667.5|22642.5|22653.6|22628.6|22673.9|22648.9|22650.7|22625.7|0
1752473100000|2025-07-14 06:05:00|22651.9|22626.9|22656.6|22631.6|22664.9|22639.9|22650.6|22625.6|0
1752473400000|2025-07-14 06:10:00|22657.1|22632.1|22662.1|22637.1|22662.2|22637.2|22655.7|22630.7|0
1752473700000|2025-07-14 06:15:00|22662.6|22637.6|22666.9|22641.9|22668.7|22643.7|22655|22630|0
1752474000000|2025-07-14 06:20:00|22666.7|22641.7|22666.6|22641.6|22669.5|22644.5|22662.3|22637.3|0
1752474300000|2025-07-14 06:25:00|22668.4|22643.4|22672.8|22647.8|22673.9|22648.9|22668.3|22643.3|0
1752474600000|2025-07-14 06:30:00|22673.1|22648.1|22671.1|22646.1|22673.1|22648.1|22667.3|22642.3|0
1752474900000|2025-07-14 06:35:00|22671|22646|22679.7|22654.7|22682.7|22657.7|22669.8|22644.8|0
1752475200000|2025-07-14 06:40:00|22679.6|22654.6|22677|22652|22680|22655|22672.6|22647.6|0
1752475500000|2025-07-14 06:45:00|22677.1|22652.1|22677.1|22652.1|22678.4|22653.4|22671.6|22646.6|0
1752475800000|2025-07-14 06:50:00|22677|22652|22672.3|22647.3|22680.6|22655.6|22670.8|22645.8|0
1752476100000|2025-07-14 06:55:00|22672.2|22647.2|22676.6|22651.6|22677.3|22652.3|22670.4|22645.4|0
1752476400000|2025-07-14 07:00:00|22676.8|22651.8|22671.6|22646.6|22683.6|22658.6|22671.5|22646.5|0
1752476700000|2025-07-14 07:05:00|22670.9|22645.9|22665.2|22640.2|22676.7|22651.7|22656.3|22631.3|0
1752477000000|2025-07-14 07:10:00|22665.6|22640.6|22659.2|22634.2|22677.4|22652.4|22658.4|22633.4|0
1752477300000|2025-07-14 07:15:00|22659|22634|22646.7|22621.7|22663.7|22638.7|22646.6|22621.6|0
1752477600000|2025-07-14 07:20:00|22646.6|22621.6|22643.3|22618.3|22653.9|22628.9|22641.3|22616.3|0
1752477900000|2025-07-14 07:25:00|22642.7|22617.7|22649.4|22624.4|22654.6|22629.6|22641.5|22616.5|0
1752478200000|2025-07-14 07:30:00|22649.9|22624.9|22671.5|22646.5|22678.3|22653.3|22649.9|22624.9|0
1752478500000|2025-07-14 07:35:00|22671.8|22646.8|22678.2|22653.2|22679.1|22654.1|22671.8|22646.8|0
1752478800000|2025-07-14 07:40:00|22678.1|22653.1|22692.6|22667.6|22692.9|22667.9|22675.8|22650.8|0
1752479100000|2025-07-14 07:45:00|22693.8|22668.8|22701.8|22676.8|22702.4|22677.4|22688.9|22663.9|0
1752479400000|2025-07-14 07:50:00|22702.5|22677.5|22711.5|22686.5|22715.5|22690.5|22700.4|22675.4|0
1752479700000|2025-07-14 07:55:00|22711.8|22686.8|22716.7|22691.7|22719.8|22694.8|22710|22685|0
1752480000000|2025-07-14 08:00:00|22718.1|22693.1|22709.5|22684.5|22720.2|22695.2|22706.4|22681.4|0
1752480300000|2025-07-14 08:05:00|22711.3|22686.3|22707.4|22682.4|22711.4|22686.4|22702.4|22677.4|0
1752480600000|2025-07-14 08:10:00|22707.2|22682.2|22717.4|22692.4|22717.4|22692.4|22705.5|22680.5|0
1752480900000|2025-07-14 08:15:00|22715.5|22690.5|22710.1|22685.1|22718|22693|22708.8|22683.8|0
1752481200000|2025-07-14 08:20:00|22710.2|22685.2|22704.6|22679.6|22715.3|22690.3|22704.1|22679.1|0
1752481500000|2025-07-14 08:25:00|22704.2|22679.2|22704.6|22679.6|22708.7|22683.7|22701|22676|0
1752481800000|2025-07-14 08:30:00|22704.8|22679.8|22704|22679|22708.9|22683.9|22703.2|22678.2|0
1752482100000|2025-07-14 08:35:00|22704.2|22679.2|22708|22683|22708.1|22683.1|22703.6|22678.6|0
1752482400000|2025-07-14 08:40:00|22708.4|22683.4|22706.9|22681.9|22709.8|22684.8|22701.8|22676.8|0
1752482700000|2025-07-14 08:45:00|22707.3|22682.3|22719|22694|22719|22694|22707.3|22682.3|0
1752483000000|2025-07-14 08:50:00|22718.7|22693.7|22729|22704|22731.7|22706.7|22715.6|22690.6|0
1752483300000|2025-07-14 08:55:00|22729.9|22704.9|22723.3|22698.3|22733.3|22708.3|22719.4|22694.4|0
1752483600000|2025-07-14 09:00:00|22724|22699|22718.2|22693.2|22724|22699|22714.8|22689.8|0
1752483900000|2025-07-14 09:05:00|22718.1|22693.1|22719.6|22694.6|22724|22699|22718|22693|0
1752484200000|2025-07-14 09:10:00|22720|22695|22723.7|22698.7|22724.7|22699.7|22720|22695|0
1752484500000|2025-07-14 09:15:00|22723.3|22698.3|22718|22693|22724|22699|22715.7|22690.7|0
1752484800000|2025-07-14 09:20:00|22718.1|22693.1|22730|22705|22732.4|22707.4|22718.1|22693.1|0
1752485100000|2025-07-14 09:25:00|22730.1|22705.1|22728.5|22703.5|22730.7|22705.7|22721.8|22696.8|0
1752485400000|2025-07-14 09:30:00|22728.4|22703.4|22725.9|22700.9|22728.4|22703.4|22723.2|22698.2|0
1752485700000|2025-07-14 09:35:00|22725.7|22700.7|22728.8|22703.8|22729.2|22704.2|22725.2|22700.2|0
1752486000000|2025-07-14 09:40:00|22728.9|22703.9|22735.3|22710.3|22736.6|22711.6|22727.1|22702.1|0
1752486300000|2025-07-14 09:45:00|22735.5|22710.5|22733.3|22708.3|22739.2|22714.2|22733.3|22708.3|0
1752486600000|2025-07-14 09:50:00|22733.4|22708.4|22731.2|22706.2|22736|22711|22730.1|22705.1|0
1752486900000|2025-07-14 09:55:00|22731.1|22706.1|22735.6|22710.6|22736.4|22711.4|22729.2|22704.2|0
1752487200000|2025-07-14 10:00:00|22735.7|22710.7|22726.7|22701.7|22736.6|22711.6|22725.6|22700.6|0
1752487500000|2025-07-14 10:05:00|22726.5|22701.5|22718.3|22693.3|22728.6|22703.6|22717.5|22692.5|0
1752487800000|2025-07-14 10:10:00|22718.5|22693.5|22726.1|22701.1|22726.2|22701.2|22715.5|22690.5|0
1752488100000|2025-07-14 10:15:00|22726|22701|22722.9|22697.9|22729.5|22704.5|22722.9|22697.9|0
1752488400000|2025-07-14 10:20:00|22723|22698|22721.9|22696.9|22724.4|22699.4|22717.3|22692.3|0
1752488700000|2025-07-14 10:25:00|22722|22697|22719|22694|22723.4|22698.4|22715.8|22690.8|0
1752489000000|2025-07-14 10:30:00|22718.8|22693.8|22712.3|22687.3|22720|22695|22709.8|22684.8|0
1752489300000|2025-07-14 10:35:00|22711.9|22686.9|22712.2|22687.2|22716.2|22691.2|22706.8|22681.8|0
1752489600000|2025-07-14 10:40:00|22712.3|22687.3|22720.6|22695.6|22720.9|22695.9|22711.2|22686.2|0
1752489900000|2025-07-14 10:45:00|22720.4|22695.4|22714.8|22689.8|22722.3|22697.3|22712.1|22687.1|0
1752490200000|2025-07-14 10:50:00|22715.3|22690.3|22719.2|22694.2|22722.2|22697.2|22715|22690|0
1752490500000|2025-07-14 10:55:00|22719.7|22694.7|22713.6|22688.6|22722.3|22697.3|22712.1|22687.1|0
1752490800000|2025-07-14 11:00:00|22713.7|22688.7|22721.1|22696.1|22723.8|22698.8|22709.6|22684.6|0
1752491100000|2025-07-14 11:05:00|22721|22696|22720.7|22695.7|22725.5|22700.5|22707.9|22682.9|0
1752491400000|2025-07-14 11:10:00|22720.4|22695.4|22725.1|22700.1|22728.4|22703.4|22720.4|22695.4|0
1752491700000|2025-07-14 11:15:00|22724.6|22699.6|22710.3|22685.3|22724.8|22699.8|22702.7|22677.7|0
1752492000000|2025-07-14 11:20:00|22710.2|22685.2|22704.4|22679.4|22711.2|22686.2|22699.9|22674.9|0
1752492300000|2025-07-14 11:25:00|22704.5|22679.5|22707.2|22682.2|22710.9|22685.9|22701.1|22676.1|0
1752492600000|2025-07-14 11:30:00|22708|22683|22707.7|22682.7|22711.7|22686.7|22704.6|22679.6|0
1752492900000|2025-07-14 11:35:00|22707.6|22682.6|22714.9|22689.9|22715.3|22690.3|22702.3|22677.3|0
1752493200000|2025-07-14 11:40:00|22714.7|22689.7|22731.8|22706.8|22732.8|22707.8|22713.3|22688.3|0
1752493500000|2025-07-14 11:45:00|22731.5|22706.5|22725.1|22700.1|22733.8|22708.8|22719.3|22694.3|0
1752493800000|2025-07-14 11:50:00|22725.7|22700.7|22727.9|22702.9|22733.3|22708.3|22725.7|22700.7|0
1752494100000|2025-07-14 11:55:00|22727.5|22702.5|22723.8|22698.8|22730|22705|22722.1|22697.1|0
1752494400000|2025-07-14 12:00:00|22721.1|22696.1|22721.3|22696.3|22727.3|22702.3|22716.5|22691.5|0
1752494700000|2025-07-14 12:05:00|22721.2|22696.2|22721.8|22696.8|22723.3|22698.3|22716.2|22691.2|0
1752495000000|2025-07-14 12:10:00|22722.2|22697.2|22728.2|22703.2|22728.8|22703.8|22720.3|22695.3|0
1752495300000|2025-07-14 12:15:00|22728.5|22703.5|22730.8|22705.8|22731.1|22706.1|22726.1|22701.1|0
1752495600000|2025-07-14 12:20:00|22730.9|22705.9|22737.5|22712.5|22739.6|22714.6|22730|22705|0
1752495900000|2025-07-14 12:25:00|22737.7|22712.7|22743.5|22718.5|22744.6|22719.6|22737.7|22712.7|0
1752496200000|2025-07-14 12:30:00|22743.4|22718.4|22730.3|22705.3|22745.3|22720.3|22724.1|22699.1|0
1752496500000|2025-07-14 12:35:00|22730|22705|22738.5|22713.5|22742.6|22717.6|22727.7|22702.7|0
1752496800000|2025-07-14 12:40:00|22738.1|22713.1|22737.1|22712.1|22741.4|22716.4|22732.3|22707.3|0
1752497100000|2025-07-14 12:45:00|22736.9|22711.9|22738.2|22713.2|22741.5|22716.5|22732.9|22707.9|0
1752497400000|2025-07-14 12:50:00|22738.4|22713.4|22739.2|22714.2|22741.4|22716.4|22736.3|22711.3|0
1752497700000|2025-07-14 12:55:00|22739.3|22714.3|22733.3|22708.3|22739.8|22714.8|22729|22704|0
1752498000000|2025-07-14 13:00:00|22731.9|22706.9|22725.2|22700.2|22736.9|22711.9|22724|22699|0
1752498300000|2025-07-14 13:05:00|22725.1|22700.1|22732.1|22707.1|22734.6|22709.6|22724.2|22699.2|0
1752498600000|2025-07-14 13:10:00|22732|22707|22738.7|22713.7|22740.2|22715.2|22728.4|22703.4|0
1752498900000|2025-07-14 13:15:00|22739.1|22714.1|22732.1|22707.1|22741.3|22716.3|22732.1|22707.1|0
1752499200000|2025-07-14 13:20:00|22732.2|22707.2|22755.5|22730.5|22756|22731|22732.2|22707.2|0
1752499500000|2025-07-14 13:25:00|22755.2|22730.2|22779.7|22754.7|22779.7|22754.7|22753.5|22728.5|0
1752499800000|2025-07-14 13:30:00|22779.5|22754.5|22771.7|22746.7|22813.4|22788.4|22758|22733|0
1752500100000|2025-07-14 13:35:00|22768.1|22743.1|22768.1|22743.1|22795.7|22770.7|22754|22729|0
1752500400000|2025-07-14 13:40:00|22767.2|22742.2|22690.6|22665.6|22771.9|22746.9|22689.8|22664.8|0
1752500700000|2025-07-14 13:45:00|22685.9|22660.9|22754.3|22729.3|22758.2|22733.2|22678.9|22653.9|0
1752501000000|2025-07-14 13:50:00|22756.7|22731.7|22766.6|22741.6|22769.8|22744.8|22744.1|22719.1|0
1752501300000|2025-07-14 13:55:00|22766.8|22741.8|22747.7|22722.7|22771|22746|22737.9|22712.9|0
1752501600000|2025-07-14 14:00:00|22749.8|22724.8|22771.9|22746.9|22772.3|22747.3|22741.6|22716.6|0
1752501900000|2025-07-14 14:05:00|22770.7|22745.7|22772.9|22747.9|22776.3|22751.3|22760.2|22735.2|0
1752502200000|2025-07-14 14:10:00|22773.4|22748.4|22782.8|22757.8|22785.6|22760.6|22750.5|22725.5|0
1752502500000|2025-07-14 14:15:00|22784.7|22759.7|22801.9|22776.9|22804|22779|22781.6|22756.6|0
1752502800000|2025-07-14 14:20:00|22802.8|22777.8|22813.3|22788.3|22822.8|22797.8|22794.7|22769.7|0
1752503100000|2025-07-14 14:25:00|22813.6|22788.6|22776.5|22751.5|22814.1|22789.1|22767.5|22742.5|0
1752503400000|2025-07-14 14:30:00|22774.8|22749.8|22766.7|22741.7|22780.9|22755.9|22760.3|22735.3|0
1752503700000|2025-07-14 14:35:00|22764.7|22739.7|22779|22754|22782.3|22757.3|22762.6|22737.6|0
1752504000000|2025-07-14 14:40:00|22778.8|22753.8|22796.1|22771.1|22797.3|22772.3|22774|22749|0
1752504300000|2025-07-14 14:45:00|22796|22771|22795.6|22770.6|22808.2|22783.2|22791.4|22766.4|0
1752504600000|2025-07-14 14:50:00|22795.7|22770.7|22813.5|22788.5|22818.6|22793.6|22791.3|22766.3|0
1752504900000|2025-07-14 14:55:00|22813.6|22788.6|22829|22804|22829.2|22804.2|22811.9|22786.9|0
1752505200000|2025-07-14 15:00:00|22825.9|22800.9|22844.3|22819.3|22857.6|22832.6|22821.1|22796.1|0
1752505500000|2025-07-14 15:05:00|22845.2|22820.2|22841.9|22816.9|22854.8|22829.8|22836.4|22811.4|0
1752505800000|2025-07-14 15:10:00|22841.7|22816.7|22842.9|22817.9|22846.1|22821.1|22830.2|22805.2|0
1752506100000|2025-07-14 15:15:00|22843.4|22818.4|22842.5|22817.5|22854.7|22829.7|22840.1|22815.1|0
1752506400000|2025-07-14 15:20:00|22843.5|22818.5|22835.7|22810.7|22844.1|22819.1|22832.9|22807.9|0
1752506700000|2025-07-14 15:25:00|22835.4|22810.4|22846.4|22821.4|22846.9|22821.9|22829.8|22804.8|0
1752507000000|2025-07-14 15:30:00|22846.3|22821.3|22831.9|22806.9|22849|22824|22830.4|22805.4|0
1752507300000|2025-07-14 15:35:00|22831.8|22806.8|22841.9|22816.9|22847.6|22822.6|22828.3|22803.3|0
1752507600000|2025-07-14 15:40:00|22843.2|22818.2|22839.8|22814.8|22849.4|22824.4|22839.5|22814.5|0
1752507900000|2025-07-14 15:45:00|22840|22815|22839.1|22814.1|22843|22818|22828.8|22803.8|0
1752508200000|2025-07-14 15:50:00|22841.2|22816.2|22841.9|22816.9|22846|22821|22837.3|22812.3|0
1752508500000|2025-07-14 15:55:00|22842.8|22817.8|22845|22820|22846.2|22821.2|22832.7|22807.7|0
1752508800000|2025-07-14 16:00:00|22845.2|22820.2|22836.9|22811.9|22845.4|22820.4|22836.2|22811.2|0
1752509100000|2025-07-14 16:05:00|22837.4|22812.4|22858.3|22833.3|22860.1|22835.1|22837.1|22812.1|0
1752509400000|2025-07-14 16:10:00|22858.4|22833.4|22858.6|22833.6|22862.3|22837.3|22852.2|22827.2|0
1752509700000|2025-07-14 16:15:00|22858.5|22833.5|22852.3|22827.3|22859.7|22834.7|22845.3|22820.3|0
1752510000000|2025-07-14 16:20:00|22853|22828|22849.6|22824.6|22859.9|22834.9|22848.8|22823.8|0
1752510300000|2025-07-14 16:25:00|22849.8|22824.8|22849.2|22824.2|22852.9|22827.9|22844.5|22819.5|0
1752510600000|2025-07-14 16:30:00|22848.8|22823.8|22844.4|22819.4|22850.7|22825.7|22841.6|22816.6|0
1752510900000|2025-07-14 16:35:00|22842.8|22817.8|22845|22820|22847|22822|22839|22814|0
1752511200000|2025-07-14 16:40:00|22844.5|22819.5|22852.8|22827.8|22862.3|22837.3|22844.4|22819.4|0
1752511500000|2025-07-14 16:45:00|22850.6|22825.6|22862.4|22837.4|22863|22838|22847.2|22822.2|0
1752511800000|2025-07-14 16:50:00|22860.6|22835.6|22866.4|22841.4|22866.5|22841.5|22858.5|22833.5|0
1752512100000|2025-07-14 16:55:00|22866|22841|22865.9|22840.9|22873.3|22848.3|22863.3|22838.3|0
1752512400000|2025-07-14 17:00:00|22866.6|22841.6|22876.7|22851.7|22877.6|22852.6|22866.6|22841.6|0
1752512700000|2025-07-14 17:05:00|22876.6|22851.6|22880.9|22855.9|22881.9|22856.9|22872.8|22847.8|0
1752513000000|2025-07-14 17:10:00|22881.4|22856.4|22884.9|22859.9|22884.9|22859.9|22878.6|22853.6|0
1752513300000|2025-07-14 17:15:00|22885.2|22860.2|22893.3|22868.3|22894.4|22869.4|22882|22857|0
1752513600000|2025-07-14 17:20:00|22893.6|22868.6|22887.4|22862.4|22896|22871|22885|22860|0
1752513900000|2025-07-14 17:25:00|22887.5|22862.5|22883.6|22858.6|22890.1|22865.1|22881.8|22856.8|0
1752514200000|2025-07-14 17:30:00|22883.7|22858.7|22892.3|22867.3|22896.4|22871.4|22883.7|22858.7|0
1752514500000|2025-07-14 17:35:00|22892|22867|22892.6|22867.6|22900.8|22875.8|22889.3|22864.3|0
1752514800000|2025-07-14 17:40:00|22892.5|22867.5|22883.6|22858.6|22892.9|22867.9|22881|22856|0
1752515100000|2025-07-14 17:45:00|22883.1|22858.1|22884.3|22859.3|22886.1|22861.1|22870.6|22845.6|0
1752515400000|2025-07-14 17:50:00|22884|22859|22889.6|22864.6|22891.7|22866.7|22882.4|22857.4|0
1752515700000|2025-07-14 17:55:00|22888.8|22863.8|22879|22854|22890.5|22865.5|22878.7|22853.7|0
1752516000000|2025-07-14 18:00:00|22877.1|22852.1|22880.7|22855.7|22881.8|22856.8|22869.1|22844.1|0
1752516300000|2025-07-14 18:05:00|22880.8|22855.8|22880.4|22855.4|22884.9|22859.9|22874.9|22849.9|0
1752516600000|2025-07-14 18:10:00|22879.6|22854.6|22879.2|22854.2|22881.6|22856.6|22875|22850|0
1752516900000|2025-07-14 18:15:00|22878.7|22853.7|22872.4|22847.4|22880.4|22855.4|22871.9|22846.9|0
1752517200000|2025-07-14 18:20:00|22871.6|22846.6|22877|22852|22879.6|22854.6|22870.1|22845.1|0
1752517500000|2025-07-14 18:25:00|22877.2|22852.2|22881.4|22856.4|22884.4|22859.4|22874.6|22849.6|0
1752517800000|2025-07-14 18:30:00|22879.4|22854.4|22877.8|22852.8|22881.9|22856.9|22875.3|22850.3|0
1752518100000|2025-07-14 18:35:00|22877.7|22852.7|22877.7|22852.7|22882.6|22857.6|22875.3|22850.3|0
1752518400000|2025-07-14 18:40:00|22878.6|22853.6|22883.3|22858.3|22884.4|22859.4|22876.4|22851.4|0
1752518700000|2025-07-14 18:45:00|22883|22858|22883.2|22858.2|22886.3|22861.3|22881.2|22856.2|0
1752519000000|2025-07-14 18:50:00|22884.5|22859.5|22891.5|22866.5|22892.6|22867.6|22881.8|22856.8|0
1752519300000|2025-07-14 18:55:00|22891.6|22866.6|22885.3|22860.3|22893.8|22868.8|22884.3|22859.3|0
1752519600000|2025-07-14 19:00:00|22886.5|22861.5|22889.9|22864.9|22892.5|22867.5|22885|22860|0
1752519900000|2025-07-14 19:05:00|22890.1|22865.1|22877.9|22852.9|22891.1|22866.1|22877.6|22852.6|0
1752520200000|2025-07-14 19:10:00|22877|22852|22878.8|22853.8|22879.5|22854.5|22871.7|22846.7|0
1752520500000|2025-07-14 19:15:00|22878.2|22853.2|22877.5|22852.5|22881|22856|22870.8|22845.8|0
1752520800000|2025-07-14 19:20:00|22877.7|22852.7|22873.6|22848.6|22879.7|22854.7|22870.7|22845.7|0
1752521100000|2025-07-14 19:25:00|22873.3|22848.3|22875.9|22850.9|22884.3|22859.3|22872.9|22847.9|0
1752521400000|2025-07-14 19:30:00|22871.8|22846.8|22867.8|22842.8|22871.8|22846.8|22862|22837|0
1752521700000|2025-07-14 19:35:00|22867.2|22842.2|22863.1|22838.1|22868.4|22843.4|22861.5|22836.5|0
1752522000000|2025-07-14 19:40:00|22863.8|22838.8|22861.2|22836.2|22867.5|22842.5|22859.1|22834.1|0
1752522300000|2025-07-14 19:45:00|22861|22836|22863.7|22838.7|22865.3|22840.3|22850.2|22825.2|0
1752522600000|2025-07-14 19:50:00|22863.3|22838.3|22868.4|22843.4|22869.6|22844.6|22854.9|22829.9|0
1752522900000|2025-07-14 19:55:00|22864.4|22839.4|22868.7|22843.7|22875.9|22850.9|22857.7|22832.7|0
1752523200000|2025-07-14 20:00:00|22867.7|22842.7|22862|22837|22872.6|22847.6|22856.4|22831.4|0
1752523500000|2025-07-14 20:05:00|22861.7|22836.7|22862.1|22837.1|22862.7|22837.7|22856.7|22831.7|0
1752523800000|2025-07-14 20:10:00|22862.3|22837.3|22861.8|22836.8|22865.2|22840.2|22858.8|22833.8|0
1752524100000|2025-07-14 20:15:00|22861.6|22836.6|22864.4|22839.4|22865.4|22840.4|22856.5|22831.5|0
1752524400000|2025-07-14 20:20:00|22864.2|22839.2|22863|22838|22865.1|22840.1|22861.6|22836.6|0
1752524700000|2025-07-14 20:25:00|22862.7|22837.7|22858.4|22833.4|22863|22838|22856.6|22831.6|0
1752525000000|2025-07-14 20:30:00|22857.2|22832.2|22859.6|22834.6|22861|22836|22855.3|22830.3|0
1752525300000|2025-07-14 20:35:00|22859.8|22834.8|22862|22837|22862.8|22837.8|22858.8|22833.8|0
1752525600000|2025-07-14 20:40:00|22862.2|22837.2|22863.9|22838.9|22865.6|22840.6|22861.5|22836.5|0
1752525900000|2025-07-14 20:45:00|22863.7|22838.7|22865.9|22840.9|22866.9|22841.9|22860.8|22835.8|0
1752526200000|2025-07-14 20:50:00|22866.2|22841.2|22867.8|22842.8|22868.1|22843.1|22862.6|22837.6|0
1752526500000|2025-07-14 20:55:00|22867.3|22842.3|22869.7|22844.7|22871.7|22846.7|22867.3|22842.3|0
1752526800000|2025-07-14 21:00:00|22869.9|22844.9|22865.9|22840.9|22870.4|22845.4|22864.8|22839.8|0
1752527100000|2025-07-14 21:05:00|22866.2|22841.2|22869.7|22844.7|22871.1|22846.1|22866.2|22841.2|0
1752527400000|2025-07-14 21:10:00|22869.6|22844.6|22872.7|22847.7|22873.1|22848.1|22869.6|22844.6|0
1752527700000|2025-07-14 21:15:00|22872.6|22847.6|22872.5|22847.5|22874.1|22849.1|22872.5|22847.5|0
1752528000000|2025-07-14 21:20:00|22872.6|22847.6|22870.6|22845.6|22872.6|22847.6|22870.5|22845.5|0
1752528300000|2025-07-14 21:25:00|22870.7|22845.7|22872.9|22847.9|22872.9|22847.9|22870.6|22845.6|0
1752528600000|2025-07-14 21:30:00|22872.8|22847.8|22873|22848|22874.5|22849.5|22870.2|22845.2|0
1752528900000|2025-07-14 21:35:00|22872.7|22847.7|22873.3|22848.3|22873.3|22848.3|22871.1|22846.1|0
1752529200000|2025-07-14 21:40:00|22873.4|22848.4|22876.6|22851.6|22876.6|22851.6|22872.4|22847.4|0
1752529500000|2025-07-14 21:45:00|22876.5|22851.5|22875.6|22850.6|22878.3|22853.3|22875.3|22850.3|0
1752529800000|2025-07-14 21:50:00|22876.5|22851.5|22874.4|22849.4|22876.6|22851.6|22874.2|22849.2|0
1752530100000|2025-07-14 21:55:00|22874.5|22849.5|22874.7|22849.7|22874.9|22849.9|22873.9|22848.9|0
1752530400000|2025-07-14 22:00:00|22869.6|22844.6|22859|22834|22869.6|22844.6|22856.5|22831.5|0
1752530700000|2025-07-14 22:05:00|22859.3|22834.3|22856.1|22831.1|22861.9|22836.9|22855.7|22830.7|0
1752531000000|2025-07-14 22:10:00|22856.2|22831.2|22859.4|22834.4|22862.1|22837.1|22853.7|22828.7|0
1752531300000|2025-07-14 22:15:00|22859.6|22834.6|22851.7|22826.7|22859.7|22834.7|22850.2|22825.2|0
1752531600000|2025-07-14 22:20:00|22851.5|22826.5|22847.9|22822.9|22852.9|22827.9|22846.7|22821.7|0
1752531900000|2025-07-14 22:25:00|22847|22822|22844.2|22819.2|22848.5|22823.5|22842.6|22817.6|0
1752532200000|2025-07-14 22:30:00|22843.3|22818.3|22840.3|22815.3|22847|22822|22838.3|22813.3|0
1752532500000|2025-07-14 22:35:00|22840.4|22815.4|22842.4|22817.4|22843.4|22818.4|22838.5|22813.5|0
1752532800000|2025-07-14 22:40:00|22842.1|22817.1|22842.3|22817.3|22844.2|22819.2|22839.1|22814.1|0
1752533100000|2025-07-14 22:45:00|22842.2|22817.2|22843.4|22818.4|22845.5|22820.5|22840.8|22815.8|0
1752533400000|2025-07-14 22:50:00|22843.6|22818.6|22845.8|22820.8|22848|22823|22842.5|22817.5|0
1752533700000|2025-07-14 22:55:00|22846|22821|22838.6|22813.6|22846|22821|22837.5|22812.5|0
1752534000000|2025-07-14 23:00:00|22837.9|22812.9|22838.9|22813.9|22841.2|22816.2|22835.3|22810.3|0
1752534300000|2025-07-14 23:05:00|22838.8|22813.8|22837.5|22812.5|22840.1|22815.1|22835.2|22810.2|0
1752534600000|2025-07-14 23:10:00|22837.7|22812.7|22838.2|22813.2|22838.7|22813.7|22835.3|22810.3|0
1752534900000|2025-07-14 23:15:00|22838.1|22813.1|22841.4|22816.4|22841.5|22816.5|22837.4|22812.4|0
1752535200000|2025-07-14 23:20:00|22841.3|22816.3|22842.5|22817.5|22842.8|22817.8|22840.2|22815.2|0
1752535500000|2025-07-14 23:25:00|22842.4|22817.4|22840.8|22815.8|22842.6|22817.6|22839.7|22814.7|0
1752535800000|2025-07-14 23:30:00|22840.7|22815.7|22841.3|22816.3|22842.9|22817.9|22838.7|22813.7|0
1752536100000|2025-07-14 23:35:00|22841.1|22816.1|22841.2|22816.2|22845.3|22820.3|22839.8|22814.8|0
1752536400000|2025-07-14 23:40:00|22841.5|22816.5|22841|22816|22843.8|22818.8|22840.6|22815.6|0
1752536700000|2025-07-14 23:45:00|22841.2|22816.2|22841.4|22816.4|22844|22819|22839.4|22814.4|0
1752537000000|2025-07-14 23:50:00|22842.6|22817.6|22846.5|22821.5|22848.2|22823.2|22842.2|22817.2|0
1752537300000|2025-07-14 23:55:00|22846.6|22821.6|22848.4|22823.4|22851.1|22826.1|22846.4|22821.4|0
1752537600000|2025-07-15 00:00:00|22849.3|22824.3|22851.5|22826.5|22856.4|22831.4|22834.3|22809.3|0
1752537900000|2025-07-15 00:05:00|22851|22826|22851.9|22826.9|22853.9|22828.9|22846.4|22821.4|0
1752538200000|2025-07-15 00:10:00|22851.7|22826.7|22855.3|22830.3|22856.8|22831.8|22849.5|22824.5|0
1752538500000|2025-07-15 00:15:00|22855|22830|22851|22826|22855|22830|22849.2|22824.2|0
1752538800000|2025-07-15 00:20:00|22850.6|22825.6|22850|22825|22851.7|22826.7|22846.8|22821.8|0
1752539100000|2025-07-15 00:25:00|22849.7|22824.7|22847|22822|22851.5|22826.5|22846.5|22821.5|0
1752539400000|2025-07-15 00:30:00|22847.5|22822.5|22841.6|22816.6|22847.5|22822.5|22841.6|22816.6|0
1752539700000|2025-07-15 00:35:00|22841.9|22816.9|22844.4|22819.4|22847.2|22822.2|22840.2|22815.2|0
1752540000000|2025-07-15 00:40:00|22843.3|22818.3|22841.2|22816.2|22844.4|22819.4|22838.1|22813.1|0
1752540300000|2025-07-15 00:45:00|22841.8|22816.8|22842.6|22817.6|22843.6|22818.6|22839.1|22814.1|0
1752540600000|2025-07-15 00:50:00|22842.4|22817.4|22840.7|22815.7|22843.9|22818.9|22839.3|22814.3|0
1752540900000|2025-07-15 00:55:00|22840.8|22815.8|22842.8|22817.8|22842.9|22817.9|22838.8|22813.8|0
1752541200000|2025-07-15 01:00:00|22843|22818|22836.2|22811.2|22843|22818|22835.3|22810.3|0
1752541500000|2025-07-15 01:05:00|22836.1|22811.1|22838.3|22813.3|22839.5|22814.5|22835.5|22810.5|0
1752541800000|2025-07-15 01:10:00|22838.2|22813.2|22837.7|22812.7|22840.5|22815.5|22836.3|22811.3|0
1752542100000|2025-07-15 01:15:00|22837.9|22812.9|22838.3|22813.3|22840.8|22815.8|22837.5|22812.5|0
1752542400000|2025-07-15 01:20:00|22838.9|22813.9|22841.7|22816.7|22843.8|22818.8|22838.2|22813.2|0
1752542700000|2025-07-15 01:25:00|22841.6|22816.6|22840.7|22815.7|22841.6|22816.6|22839|22814|0
1752543000000|2025-07-15 01:30:00|22840.8|22815.8|22839.3|22814.3|22842.3|22817.3|22838.7|22813.7|0
1752543300000|2025-07-15 01:35:00|22839.4|22814.4|22849.5|22824.5|22853.8|22828.8|22838.7|22813.7|0
1752543600000|2025-07-15 01:40:00|22850.3|22825.3|22916|22891|22916|22891|22849.4|22824.4|0
1752543900000|2025-07-15 01:45:00|22915|22890|22950.3|22925.3|22953|22928|22905.9|22880.9|0
1752544200000|2025-07-15 01:50:00|22952.9|22927.9|23007.8|22982.8|23007.9|22982.9|22948.3|22923.3|0
1752544500000|2025-07-15 01:55:00|23008|22983|22979.2|22954.2|23008|22983|22973.2|22948.2|0
1752544800000|2025-07-15 02:00:00|22982|22957|22960.7|22935.7|22998.7|22973.7|22959.9|22934.9|0
1752545100000|2025-07-15 02:05:00|22960.1|22935.1|22953.7|22928.7|22971.8|22946.8|22948|22923|0
1752545400000|2025-07-15 02:10:00|22952.6|22927.6|22956.3|22931.3|22965.3|22940.3|22948.1|22923.1|0
1752545700000|2025-07-15 02:15:00|22956.7|22931.7|22923.2|22898.2|22957.1|22932.1|22915.9|22890.9|0
1752546000000|2025-07-15 02:20:00|22921.7|22896.7|22921|22896|22921.7|22896.7|22913.4|22888.4|0
1752546300000|2025-07-15 02:25:00|22920.8|22895.8|22909.7|22884.7|22920.8|22895.8|22902.4|22877.4|0
1752546600000|2025-07-15 02:30:00|22909.1|22884.1|22895.3|22870.3|22911.5|22886.5|22888.1|22863.1|0
1752546900000|2025-07-15 02:35:00|22894.6|22869.6|22893.2|22868.2|22901.4|22876.4|22886.1|22861.1|0
1752547200000|2025-07-15 02:40:00|22892.9|22867.9|22901.8|22876.8|22905.3|22880.3|22889.5|22864.5|0
1752547500000|2025-07-15 02:45:00|22901.5|22876.5|22882.5|22857.5|22901.5|22876.5|22879.2|22854.2|0
1752547800000|2025-07-15 02:50:00|22883.2|22858.2|22888.6|22863.6|22889.6|22864.6|22876.8|22851.8|0
1752548100000|2025-07-15 02:55:00|22888.1|22863.1|22893.8|22868.8|22894.6|22869.6|22876.4|22851.4|0
1752548400000|2025-07-15 03:00:00|22892.9|22867.9|22889.1|22864.1|22895.4|22870.4|22883.8|22858.8|0
1752548700000|2025-07-15 03:05:00|22888.8|22863.8|22887.8|22862.8|22893.6|22868.6|22885|22860|0
1752549000000|2025-07-15 03:10:00|22887.6|22862.6|22888.8|22863.8|22891.2|22866.2|22885.5|22860.5|0
1752549300000|2025-07-15 03:15:00|22888.9|22863.9|22900.9|22875.9|22901.7|22876.7|22888.1|22863.1|0
1752549600000|2025-07-15 03:20:00|22901.1|22876.1|22911.1|22886.1|22911.9|22886.9|22897.9|22872.9|0
1752549900000|2025-07-15 03:25:00|22910.7|22885.7|22920.9|22895.9|22922.9|22897.9|22910.4|22885.4|0
1752550200000|2025-07-15 03:30:00|22921.2|22896.2|22922.4|22897.4|22929.1|22904.1|22920.6|22895.6|0
1752550500000|2025-07-15 03:35:00|22921.5|22896.5|22930.4|22905.4|22931.6|22906.6|22921.5|22896.5|0
1752550800000|2025-07-15 03:40:00|22930.7|22905.7|22933.4|22908.4|22937.9|22912.9|22927.4|22902.4|0
1752551100000|2025-07-15 03:45:00|22933.3|22908.3|22933.8|22908.8|22936.6|22911.6|22926.8|22901.8|0
1752551400000|2025-07-15 03:50:00|22933.7|22908.7|22928.2|22903.2|22935.3|22910.3|22927.4|22902.4|0
1752551700000|2025-07-15 03:55:00|22928.1|22903.1|22929.5|22904.5|22930.4|22905.4|22925.2|22900.2|0
1752552000000|2025-07-15 04:00:00|22929.6|22904.6|22931.4|22906.4|22932.8|22907.8|22926.6|22901.6|0
1752552300000|2025-07-15 04:05:00|22931.5|22906.5|22927.6|22902.6|22931.5|22906.5|22925.8|22900.8|0
1752552600000|2025-07-15 04:10:00|22927.7|22902.7|22930.5|22905.5|22931.7|22906.7|22926.5|22901.5|0
1752552900000|2025-07-15 04:15:00|22930.2|22905.2|22932.4|22907.4|22933.9|22908.9|22927.5|22902.5|0
1752553200000|2025-07-15 04:20:00|22932.3|22907.3|22937.3|22912.3|22938|22913|22932.3|22907.3|0
1752553500000|2025-07-15 04:25:00|22936.9|22911.9|22937.5|22912.5|22938.4|22913.4|22932.2|22907.2|0
1752553800000|2025-07-15 04:30:00|22937.4|22912.4|22941.7|22916.7|22942.4|22917.4|22936|22911|0
1752554100000|2025-07-15 04:35:00|22941.8|22916.8|22952.4|22927.4|22956.1|22931.1|22941.3|22916.3|0
1752554400000|2025-07-15 04:40:00|22952.7|22927.7|22945.6|22920.6|22954.2|22929.2|22944.6|22919.6|0
1752554700000|2025-07-15 04:45:00|22945.8|22920.8|22951.2|22926.2|22952.5|22927.5|22941.1|22916.1|0
1752555000000|2025-07-15 04:50:00|22951.1|22926.1|22945.4|22920.4|22952.7|22927.7|22943.8|22918.8|0
1752555300000|2025-07-15 04:55:00|22945.2|22920.2|22951.4|22926.4|22954|22929|22943.3|22918.3|0
1752555600000|2025-07-15 05:00:00|22952.4|22927.4|22963|22938|22963.4|22938.4|22949.2|22924.2|0
1752555900000|2025-07-15 05:05:00|22962.3|22937.3|22972|22947|22972.9|22947.9|22960.5|22935.5|0
1752556200000|2025-07-15 05:10:00|22972.3|22947.3|22973.7|22948.7|22980|22955|22969.4|22944.4|0
1752556500000|2025-07-15 05:15:00|22974.1|22949.1|22978|22953|22978.5|22953.5|22973.3|22948.3|0
1752556800000|2025-07-15 05:20:00|22978.5|22953.5|22986.9|22961.9|22993.6|22968.6|22976.1|22951.1|0
1752557100000|2025-07-15 05:25:00|22986.7|22961.7|23000.1|22975.1|23000.3|22975.3|22986.7|22961.7|0
1752557400000|2025-07-15 05:30:00|23000.5|22975.5|22994.2|22969.2|23004.6|22979.6|22988.8|22963.8|0
1752557700000|2025-07-15 05:35:00|22994.6|22969.6|22984.6|22959.6|22995.4|22970.4|22983.2|22958.2|0
1752558000000|2025-07-15 05:40:00|22986.3|22961.3|22982|22957|22990.2|22965.2|22980.3|22955.3|0
1752558300000|2025-07-15 05:45:00|22982.3|22957.3|22984.5|22959.5|22989.2|22964.2|22978.8|22953.8|0
1752558600000|2025-07-15 05:50:00|22984.6|22959.6|22985.9|22960.9|22991.7|22966.7|22983.7|22958.7|0
1752558900000|2025-07-15 05:55:00|22985.6|22960.6|22982.7|22957.7|22988.7|22963.7|22981.8|22956.8|0
1752559200000|2025-07-15 06:00:00|22982.6|22957.6|22986.3|22961.3|22991.6|22966.6|22982.6|22957.6|0
1752559500000|2025-07-15 06:05:00|22986|22961|22983.9|22958.9|22990.8|22965.8|22982.3|22957.3|0
1752559800000|2025-07-15 06:10:00|22984.1|22959.1|22978.5|22953.5|22984.3|22959.3|22975.2|22950.2|0
1752560100000|2025-07-15 06:15:00|22978.8|22953.8|22980.7|22955.7|22981.9|22956.9|22974|22949|0
1752560400000|2025-07-15 06:20:00|22980.3|22955.3|22981.6|22956.6|22983.1|22958.1|22979.1|22954.1|0
1752560700000|2025-07-15 06:25:00|22981.4|22956.4|22980.4|22955.4|22984.3|22959.3|22976.7|22951.7|0
1752561000000|2025-07-15 06:30:00|22981.2|22956.2|22975.8|22950.8|22983.5|22958.5|22973.7|22948.7|0
1752561300000|2025-07-15 06:35:00|22976|22951|22970.3|22945.3|22979.8|22954.8|22970.3|22945.3|0
1752561600000|2025-07-15 06:40:00|22971.9|22946.9|22974.8|22949.8|22977|22952|22971.7|22946.7|0
1752561900000|2025-07-15 06:45:00|22973.4|22948.4|22973.7|22948.7|22974.9|22949.9|22968.9|22943.9|0
1752562200000|2025-07-15 06:50:00|22973.6|22948.6|22979.7|22954.7|22984.2|22959.2|22973.6|22948.6|0
1752562500000|2025-07-15 06:55:00|22980|22955|22979.5|22954.5|22984.5|22959.5|22978.8|22953.8|0
1752562800000|2025-07-15 07:00:00|22980.7|22955.7|22982.6|22957.6|22984.2|22959.2|22974.3|22949.3|0
1752563100000|2025-07-15 07:05:00|22983|22958|22983.4|22958.4|22984.4|22959.4|22975.8|22950.8|0
1752563400000|2025-07-15 07:10:00|22983.1|22958.1|22978.8|22953.8|22984.1|22959.1|22975.6|22950.6|0
1752563700000|2025-07-15 07:15:00|22979|22954|22978.9|22953.9|22981.8|22956.8|22974.8|22949.8|0
1752564000000|2025-07-15 07:20:00|22979|22954|22972.6|22947.6|22980.3|22955.3|22968|22943|0
1752564300000|2025-07-15 07:25:00|22972.8|22947.8|22973.8|22948.8|22980|22955|22968.4|22943.4|0
1752564600000|2025-07-15 07:30:00|22974|22949|22979.5|22954.5|22982.2|22957.2|22972.4|22947.4|0
1752564900000|2025-07-15 07:35:00|22978.8|22953.8|22988.4|22963.4|22990.1|22965.1|22978.1|22953.1|0
1752565200000|2025-07-15 07:40:00|22988.7|22963.7|23003.8|22978.8|23005.7|22980.7|22987.6|22962.6|0
1752565500000|2025-07-15 07:45:00|23004.1|22979.1|22994.4|22969.4|23004.7|22979.7|22992.4|22967.4|0
1752565800000|2025-07-15 07:50:00|22994.1|22969.1|22996.5|22971.5|23004.5|22979.5|22992.6|22967.6|0
1752566100000|2025-07-15 07:55:00|22997|22972|22996.5|22971.5|23002.5|22977.5|22994.9|22969.9|0
1752566400000|2025-07-15 08:00:00|22997.1|22972.1|22984.4|22959.4|22997.1|22972.1|22981.1|22956.1|0
1752566700000|2025-07-15 08:05:00|22984.9|22959.9|22989.7|22964.7|22994.4|22969.4|22982.8|22957.8|0
1752567000000|2025-07-15 08:10:00|22989.2|22964.2|22993.5|22968.5|22996.2|22971.2|22981.2|22956.2|0
1752567300000|2025-07-15 08:15:00|22994.3|22969.3|22987.3|22962.3|22994.3|22969.3|22983.3|22958.3|0
1752567600000|2025-07-15 08:20:00|22987.6|22962.6|23003.9|22978.9|23003.9|22978.9|22987.6|22962.6|0
1752567900000|2025-07-15 08:25:00|23003.5|22978.5|23006|22981|23015.4|22990.4|23000.8|22975.8|0
1752568200000|2025-07-15 08:30:00|23006.2|22981.2|23002.7|22977.7|23012|22987|22988.2|22963.2|0
1752568500000|2025-07-15 08:35:00|23002.3|22977.3|23000.5|22975.5|23004.5|22979.5|22996.8|22971.8|0
1752568800000|2025-07-15 08:40:00|23000.4|22975.4|22999.6|22974.6|23001.2|22976.2|22995|22970|0
1752569100000|2025-07-15 08:45:00|22999.5|22974.5|23002.1|22977.1|23003.1|22978.1|22998.8|22973.8|0
1752569400000|2025-07-15 08:50:00|23003.6|22978.6|22993.9|22968.9|23003.6|22978.6|22993.7|22968.7|0
1752569700000|2025-07-15 08:55:00|22994.1|22969.1|22992.1|22967.1|22997.7|22972.7|22990.8|22965.8|0
1752570000000|2025-07-15 09:00:00|22991.9|22966.9|22994.1|22969.1|22996.3|22971.3|22986.3|22961.3|0
1752570300000|2025-07-15 09:05:00|22994|22969|22996.9|22971.9|22997.8|22972.8|22992.9|22967.9|0
1752570600000|2025-07-15 09:10:00|22996.6|22971.6|22998.3|22973.3|23001.2|22976.2|22995.6|22970.6|0
1752570900000|2025-07-15 09:15:00|22998.4|22973.4|23004.5|22979.5|23008.1|22983.1|22998.4|22973.4|0
1752571200000|2025-07-15 09:20:00|23004.4|22979.4|23008.4|22983.4|23008.4|22983.4|23004.4|22979.4|0
1752571500000|2025-07-15 09:25:00|23007.5|22982.5|23005.6|22980.6|23007.9|22982.9|23003.5|22978.5|0
1752571800000|2025-07-15 09:30:00|23006|22981|23006.2|22981.2|23010.1|22985.1|23004.4|22979.4|0
1752572100000|2025-07-15 09:35:00|23005.7|22980.7|23012.9|22987.9|23014.9|22989.9|23003.1|22978.1|0
1752572400000|2025-07-15 09:40:00|23014|22989|23002.4|22977.4|23015.3|22990.3|23002|22977|0
1752572700000|2025-07-15 09:45:00|23002.6|22977.6|23005.9|22980.9|23008.6|22983.6|23000.7|22975.7|0
1752573000000|2025-07-15 09:50:00|23006|22981|23004.1|22979.1|23006.4|22981.4|23002.7|22977.7|0
1752573300000|2025-07-15 09:55:00|23004|22979|23009.8|22984.8|23011.2|22986.2|23001.9|22976.9|0
1752573600000|2025-07-15 10:00:00|23007.6|22982.6|23003.9|22978.9|23010.1|22985.1|23003.5|22978.5|0
1752573900000|2025-07-15 10:05:00|23003.8|22978.8|23008|22983|23009.9|22984.9|23000.7|22975.7|0
1752574200000|2025-07-15 10:10:00|23007.6|22982.6|23004.7|22979.7|23009.1|22984.1|23004.5|22979.5|0
1752574500000|2025-07-15 10:15:00|23005.1|22980.1|23010.5|22985.5|23014.7|22989.7|23004.4|22979.4|0
1752574800000|2025-07-15 10:20:00|23011.5|22986.5|23012.7|22987.7|23014.2|22989.2|23008.8|22983.8|0
1752575100000|2025-07-15 10:25:00|23012.5|22987.5|23017.5|22992.5|23017.9|22992.9|23010.6|22985.6|0
1752575400000|2025-07-15 10:30:00|23017.2|22992.2|23014.5|22989.5|23025.3|23000.3|23014.1|22989.1|0
1752575700000|2025-07-15 10:35:00|23014.2|22989.2|23018|22993|23020.7|22995.7|23012.6|22987.6|0
1752576000000|2025-07-15 10:40:00|23018.1|22993.1|23011.6|22986.6|23018.1|22993.1|23007.9|22982.9|0
1752576300000|2025-07-15 10:45:00|23011.5|22986.5|23000.7|22975.7|23012.7|22987.7|22999.2|22974.2|0
1752576600000|2025-07-15 10:50:00|22999.6|22974.6|23006.2|22981.2|23007.6|22982.6|22998.3|22973.3|0
1752576900000|2025-07-15 10:55:00|23005.7|22980.7|23006.4|22981.4|23007.2|22982.2|23001.1|22976.1|0
1752577200000|2025-07-15 11:00:00|23006.2|22981.2|23002.5|22977.5|23007|22982|22999.8|22974.8|0
1752577500000|2025-07-15 11:05:00|23002.6|22977.6|23018.3|22993.3|23027.5|23002.5|22997.3|22972.3|0
1752577800000|2025-07-15 11:10:00|23019.4|22994.4|23020.3|22995.3|23021.1|22996.1|23012.2|22987.2|0
1752578100000|2025-07-15 11:15:00|23020.1|22995.1|23018.8|22993.8|23022.2|22997.2|23015.5|22990.5|0
1752578400000|2025-07-15 11:20:00|23018.7|22993.7|23012.1|22987.1|23022.9|22997.9|23010.5|22985.5|0
1752578700000|2025-07-15 11:25:00|23012.3|22987.3|23010.8|22985.8|23012.9|22987.9|23006.1|22981.1|0
1752579000000|2025-07-15 11:30:00|23010.9|22985.9|23012.6|22987.6|23013.5|22988.5|23006.6|22981.6|0
1752579300000|2025-07-15 11:35:00|23012.9|22987.9|23014.4|22989.4|23014.9|22989.9|23008.9|22983.9|0
1752579600000|2025-07-15 11:40:00|23014.3|22989.3|23005.5|22980.5|23014.5|22989.5|23004.9|22979.9|0
1752579900000|2025-07-15 11:45:00|23005.4|22980.4|22997.9|22972.9|23006|22981|22990.3|22965.3|0
1752580200000|2025-07-15 11:50:00|22997.8|22972.8|22997.8|22972.8|22999|22974|22991.1|22966.1|0
1752580500000|2025-07-15 11:55:00|22998.1|22973.1|23002.4|22977.4|23005.2|22980.2|22996|22971|0
1752580800000|2025-07-15 12:00:00|23003.2|22978.2|22999.1|22974.1|23008.6|22983.6|22996.9|22971.9|0
1752581100000|2025-07-15 12:05:00|22997|22972|22987.6|22962.6|22997|22972|22981.8|22956.8|0
1752581400000|2025-07-15 12:10:00|22987.5|22962.5|22989.1|22964.1|22994.4|22969.4|22981.4|22956.4|0
1752581700000|2025-07-15 12:15:00|22989|22964|22985.7|22960.7|22989.7|22964.7|22983.3|22958.3|0
1752582000000|2025-07-15 12:20:00|22985|22960|22977.8|22952.8|22985.3|22960.3|22971.2|22946.2|0
1752582300000|2025-07-15 12:25:00|22977.6|22952.6|22989.4|22964.4|22989.4|22964.4|22975.9|22950.9|0
1752582600000|2025-07-15 12:30:00|22991.3|22966.3|23024.7|22999.7|23037.5|23012.5|22990.2|22965.2|0
1752582900000|2025-07-15 12:35:00|23024.8|22999.8|23008.9|22983.9|23025.1|23000.1|23005.2|22980.2|0
1752583200000|2025-07-15 12:40:00|23010.1|22985.1|23001.2|22976.2|23017.5|22992.5|22995|22970|0
1752583500000|2025-07-15 12:45:00|23001.3|22976.3|23018.6|22993.6|23018.6|22993.6|23000.8|22975.8|0
1752583800000|2025-07-15 12:50:00|23017.4|22992.4|23029.1|23004.1|23032.2|23007.2|23015.8|22990.8|0
1752584100000|2025-07-15 12:55:00|23029.6|23004.6|23032.7|23007.7|23043.1|23018.1|23029.6|23004.6|0
1752584400000|2025-07-15 13:00:00|23035.5|23010.5|23031.8|23006.8|23036.1|23011.1|23024|22999|0
1752584700000|2025-07-15 13:05:00|23033.2|23008.2|23037.9|23012.9|23040.6|23015.6|23030.2|23005.2|0
1752585000000|2025-07-15 13:10:00|23037.8|23012.8|23037.3|23012.3|23039.1|23014.1|23033|23008|0
1752585300000|2025-07-15 13:15:00|23037.2|23012.2|23038.9|23013.9|23039.3|23014.3|23028.8|23003.8|0
1752585600000|2025-07-15 13:20:00|23039.2|23014.2|23053.6|23028.6|23056.1|23031.1|23039|23014|0
1752585900000|2025-07-15 13:25:00|23053.2|23028.2|23038|23013|23053.6|23028.6|23034.5|23009.5|0
1752586200000|2025-07-15 13:30:00|23037.2|23012.2|22997.8|22972.8|23058.2|23033.2|22997.8|22972.8|0
1752586500000|2025-07-15 13:35:00|22998.3|22973.3|22991.8|22966.8|23021.2|22996.2|22989.8|22964.8|0
1752586800000|2025-07-15 13:40:00|22992.4|22967.4|23000|22975|23005.8|22980.8|22960.3|22935.3|0
1752587100000|2025-07-15 13:45:00|23002.2|22977.2|22986.4|22961.4|23019.9|22994.9|22980.6|22955.6|0
1752587400000|2025-07-15 13:50:00|22984.2|22959.2|22990.4|22965.4|23003.5|22978.5|22979.9|22954.9|0
1752587700000|2025-07-15 13:55:00|22991.4|22966.4|22977.8|22952.8|22997.9|22972.9|22972.2|22947.2|0
1752588000000|2025-07-15 14:00:00|22979.8|22954.8|22973.6|22948.6|22985.9|22960.9|22961.4|22936.4|0
1752588300000|2025-07-15 14:05:00|22974.5|22949.5|23002.3|22977.3|23006.9|22981.9|22973.4|22948.4|0
1752588600000|2025-07-15 14:10:00|23000.2|22975.2|23028.6|23003.6|23029.4|23004.4|22999.7|22974.7|0
1752588900000|2025-07-15 14:15:00|23027.8|23002.8|23023.3|22998.3|23036.8|23011.8|23010.1|22985.1|0
1752589200000|2025-07-15 14:20:00|23022.6|22997.6|23021.5|22996.5|23029.7|23004.7|23008.2|22983.2|0
1752589500000|2025-07-15 14:25:00|23018.6|22993.6|23017.3|22992.3|23024.1|22999.1|22998.9|22973.9|0
1752589800000|2025-07-15 14:30:00|23016.2|22991.2|23003.5|22978.5|23022.5|22997.5|22986.4|22961.4|0
1752590100000|2025-07-15 14:35:00|23003.9|22978.9|22996.1|22971.1|23014|22989|22992|22967|0
1752590400000|2025-07-15 14:40:00|22996.7|22971.7|22979.1|22954.1|22999.5|22974.5|22970|22945|0
1752590700000|2025-07-15 14:45:00|22979.5|22954.5|22993.9|22968.9|23002|22977|22977.3|22952.3|0
1752591000000|2025-07-15 14:50:00|22993.7|22968.7|22960.6|22935.6|23000.7|22975.7|22944.7|22919.7|0
1752591300000|2025-07-15 14:55:00|22960.7|22935.7|22937.1|22912.1|22960.8|22935.8|22934.6|22909.6|0
1752591600000|2025-07-15 15:00:00|22939.1|22914.1|22953.4|22928.4|22962.7|22937.7|22939.1|22914.1|0
1752591900000|2025-07-15 15:05:00|22955.5|22930.5|22969|22944|22977|22952|22952.1|22927.1|0
1752592200000|2025-07-15 15:10:00|22967.2|22942.2|22964.8|22939.8|22983.9|22958.9|22963.8|22938.8|0
1752592500000|2025-07-15 15:15:00|22964.6|22939.6|22976.8|22951.8|22978.2|22953.2|22960|22935|0
1752592800000|2025-07-15 15:20:00|22976.7|22951.7|22993.5|22968.5|22999.5|22974.5|22970.9|22945.9|0
1752593100000|2025-07-15 15:25:00|22993.1|22968.1|23007.3|22982.3|23010.4|22985.4|22990.3|22965.3|0
1752593400000|2025-07-15 15:30:00|23005.8|22980.8|22987|22962|23006.9|22981.9|22978.8|22953.8|0
1752593700000|2025-07-15 15:35:00|22986.1|22961.1|22996.5|22971.5|22999.1|22974.1|22981.9|22956.9|0
1752594000000|2025-07-15 15:40:00|22996.7|22971.7|23002|22977|23009.5|22984.5|22992.1|22967.1|0
1752594300000|2025-07-15 15:45:00|23001.4|22976.4|23013.3|22988.3|23017.5|22992.5|22999.4|22974.4|0
1752594600000|2025-07-15 15:50:00|23010.6|22985.6|22993.1|22968.1|23013.8|22988.8|22990.8|22965.8|0
1752594900000|2025-07-15 15:55:00|22992.2|22967.2|22993.4|22968.4|22998.1|22973.1|22983|22958|0
1752595200000|2025-07-15 16:00:00|22994.7|22969.7|22996.2|22971.2|23000.8|22975.8|22985.2|22960.2|0
1752595500000|2025-07-15 16:05:00|22996.1|22971.1|22978.6|22953.6|23004.8|22979.8|22975.6|22950.6|0
1752595800000|2025-07-15 16:10:00|22978.8|22953.8|22982.8|22957.8|22989.7|22964.7|22972.3|22947.3|0
1752596100000|2025-07-15 16:15:00|22982.4|22957.4|22983.2|22958.2|22991.2|22966.2|22978.9|22953.9|0
1752596400000|2025-07-15 16:20:00|22984.5|22959.5|22988|22963|22995.7|22970.7|22977.1|22952.1|0
1752596700000|2025-07-15 16:25:00|22988.1|22963.1|22983.8|22958.8|22989.6|22964.6|22975.4|22950.4|0
1752597000000|2025-07-15 16:30:00|22984.6|22959.6|22978.1|22953.1|22998.4|22973.4|22978.1|22953.1|0
1752597300000|2025-07-15 16:35:00|22977.8|22952.8|22975.3|22950.3|22983.3|22958.3|22965.5|22940.5|0
1752597600000|2025-07-15 16:40:00|22974.6|22949.6|22974.1|22949.1|22979.9|22954.9|22965|22940|0
1752597900000|2025-07-15 16:45:00|22974.4|22949.4|22978.1|22953.1|22989.4|22964.4|22974.2|22949.2|0
1752598200000|2025-07-15 16:50:00|22978.8|22953.8|22964.5|22939.5|22984.4|22959.4|22964|22939|0
1752598500000|2025-07-15 16:55:00|22962.3|22937.3|22937.9|22912.9|22969.7|22944.7|22923.2|22898.2|0
1752598800000|2025-07-15 17:00:00|22936.3|22911.3|22963.2|22938.2|22969.1|22944.1|22936|22911|0
1752599100000|2025-07-15 17:05:00|22962.2|22937.2|22946.1|22921.1|22966.6|22941.6|22946.1|22921.1|0
1752599400000|2025-07-15 17:10:00|22945.5|22920.5|22942.7|22917.7|22953.5|22928.5|22937.4|22912.4|0
1752599700000|2025-07-15 17:15:00|22943.5|22918.5|22948.3|22923.3|22950.5|22925.5|22926.9|22901.9|0
1752600000000|2025-07-15 17:20:00|22951|22926|22955.6|22930.6|22960.6|22935.6|22944.2|22919.2|0
1752600300000|2025-07-15 17:25:00|22955.7|22930.7|22957.6|22932.6|22959|22934|22946.1|22921.1|0
1752600600000|2025-07-15 17:30:00|22956.4|22931.4|22967.1|22942.1|22967.5|22942.5|22955.5|22930.5|0
1752600900000|2025-07-15 17:35:00|22967.7|22942.7|22979.4|22954.4|22983.7|22958.7|22966.4|22941.4|0
1752601200000|2025-07-15 17:40:00|22979.3|22954.3|22977.2|22952.2|22982.4|22957.4|22969.2|22944.2|0
1752601500000|2025-07-15 17:45:00|22977.4|22952.4|22974.2|22949.2|22981.5|22956.5|22972.3|22947.3|0
1752601800000|2025-07-15 17:50:00|22974.3|22949.3|22993.4|22968.4|22994.2|22969.2|22969.9|22944.9|0
1752602100000|2025-07-15 17:55:00|22993.5|22968.5|23005.6|22980.6|23007.2|22982.2|22989.1|22964.1|0
1752602400000|2025-07-15 18:00:00|23005.7|22980.7|23008.3|22983.3|23012.9|22987.9|22997.2|22972.2|0
1752602700000|2025-07-15 18:05:00|23007.6|22982.6|23010.2|22985.2|23013.9|22988.9|23002.5|22977.5|0
1752603000000|2025-07-15 18:10:00|23010.1|22985.1|23008.4|22983.4|23011.9|22986.9|23006.8|22981.8|0
1752603300000|2025-07-15 18:15:00|23010|22985|23000.7|22975.7|23014.6|22989.6|22999.9|22974.9|0
1752603600000|2025-07-15 18:20:00|23002.3|22977.3|23012.7|22987.7|23016|22991|23002.3|22977.3|0
1752603900000|2025-07-15 18:25:00|23013.1|22988.1|23004|22979|23014.2|22989.2|23001.6|22976.6|0
1752604200000|2025-07-15 18:30:00|23003.6|22978.6|23004.3|22979.3|23009.3|22984.3|23003.2|22978.2|0
1752604500000|2025-07-15 18:35:00|23003.9|22978.9|22990.5|22965.5|23003.9|22978.9|22983.7|22958.7|0
1752604800000|2025-07-15 18:40:00|22992.3|22967.3|22987.9|22962.9|22997.4|22972.4|22984.6|22959.6|0
1752605100000|2025-07-15 18:45:00|22986.5|22961.5|22984|22959|22993.4|22968.4|22984|22959|0
1752605400000|2025-07-15 18:50:00|22983.8|22958.8|22967.8|22942.8|22987.3|22962.3|22961.6|22936.6|0
1752605700000|2025-07-15 18:55:00|22967|22942|22931|22906|22969.3|22944.3|22930.9|22905.9|0
1752606000000|2025-07-15 19:00:00|22922.1|22897.1|22952.5|22927.5|22958.2|22933.2|22922.1|22897.1|0
1752606300000|2025-07-15 19:05:00|22952.9|22927.9|22941.6|22916.6|22952.9|22927.9|22934.3|22909.3|0
1752606600000|2025-07-15 19:10:00|22940.8|22915.8|22940.4|22915.4|22947.9|22922.9|22938.5|22913.5|0
1752606900000|2025-07-15 19:15:00|22940.1|22915.1|22939.8|22914.8|22945|22920|22930.3|22905.3|0
1752607200000|2025-07-15 19:20:00|22938.8|22913.8|22929.5|22904.5|22942.7|22917.7|22920.6|22895.6|0
1752607500000|2025-07-15 19:25:00|22929|22904|22926.7|22901.7|22936.3|22911.3|22920.2|22895.2|0
1752607800000|2025-07-15 19:30:00|22929.6|22904.6|22926.3|22901.3|22936.3|22911.3|22925.8|22900.8|0
1752608100000|2025-07-15 19:35:00|22926.1|22901.1|22931.6|22906.6|22935.2|22910.2|22920.2|22895.2|0
1752608400000|2025-07-15 19:40:00|22932|22907|22948.3|22923.3|22951.7|22926.7|22931.9|22906.9|0
1752608700000|2025-07-15 19:45:00|22948.2|22923.2|22944.8|22919.8|22951|22926|22940.5|22915.5|0
1752609000000|2025-07-15 19:50:00|22949.5|22924.5|22929|22904|22949.5|22924.5|22927|22902|0
1752609300000|2025-07-15 19:55:00|22933.7|22908.7|22895.5|22870.5|22943.6|22918.6|22890.7|22865.7|0
1752609600000|2025-07-15 20:00:00|22891.7|22866.7|22869.3|22844.3|22897.1|22872.1|22866.2|22841.2|0
1752609900000|2025-07-15 20:05:00|22871.5|22846.5|22872.2|22847.2|22878|22853|22865.7|22840.7|0
1752610200000|2025-07-15 20:10:00|22871.7|22846.7|22864.2|22839.2|22874.9|22849.9|22858.6|22833.6|0
1752610500000|2025-07-15 20:15:00|22864|22839|22858.7|22833.7|22865.4|22840.4|22852|22827|0
1752610800000|2025-07-15 20:20:00|22858.4|22833.4|22857.1|22832.1|22862.5|22837.5|22850|22825|0
1752611100000|2025-07-15 20:25:00|22858.6|22833.6|22859.8|22834.8|22865|22840|22858.2|22833.2|0
1752611400000|2025-07-15 20:30:00|22859.9|22834.9|22859.8|22834.8|22861.5|22836.5|22849|22824|0
1752611700000|2025-07-15 20:35:00|22860.7|22835.7|22860.3|22835.3|22861.2|22836.2|22852.2|22827.2|0
1752612000000|2025-07-15 20:40:00|22860.1|22835.1|22854.2|22829.2|22861|22836|22854.1|22829.1|0
1752612300000|2025-07-15 20:45:00|22855.4|22830.4|22854.9|22829.9|22858.3|22833.3|22851.4|22826.4|0
1752612600000|2025-07-15 20:50:00|22854.6|22829.6|22858.7|22833.7|22858.7|22833.7|22850.2|22825.2|0
1752612900000|2025-07-15 20:55:00|22858.2|22833.2|22857.2|22832.2|22861.6|22836.6|22854.5|22829.5|0
1752613200000|2025-07-15 21:00:00|22858.2|22833.2|22860|22835|22861.5|22836.5|22857.2|22832.2|0
1752613500000|2025-07-15 21:05:00|22862|22837|22860.7|22835.7|22863.2|22838.2|22860.2|22835.2|0
1752613800000|2025-07-15 21:10:00|22860.8|22835.8|22864.6|22839.6|22865.2|22840.2|22860.8|22835.8|0
1752614100000|2025-07-15 21:15:00|22864.5|22839.5|22863.6|22838.6|22864.5|22839.5|22863.4|22838.4|0
1752614400000|2025-07-15 21:20:00|22863.7|22838.7|22864.7|22839.7|22864.9|22839.9|22862.4|22837.4|0
1752614700000|2025-07-15 21:25:00|22864.6|22839.6|22865.1|22840.1|22865.3|22840.3|22863.8|22838.8|0
1752615000000|2025-07-15 21:30:00|22865.5|22840.5|22866.6|22841.6|22866.6|22841.6|22865.5|22840.5|0
1752615300000|2025-07-15 21:35:00|22866.7|22841.7|22866.1|22841.1|22867.1|22842.1|22865.2|22840.2|0
1752615600000|2025-07-15 21:40:00|22866.2|22841.2|22864.5|22839.5|22866.2|22841.2|22864.1|22839.1|0
1752615900000|2025-07-15 21:45:00|22864.6|22839.6|22864.7|22839.7|22866.1|22841.1|22864.3|22839.3|0
1752616200000|2025-07-15 21:50:00|22864.6|22839.6|22863.8|22838.8|22865|22840|22860.9|22835.9|0
1752616500000|2025-07-15 21:55:00|22863.5|22838.5|22863.3|22838.3|22864.9|22839.9|22863.3|22838.3|0
1752616800000|2025-07-15 22:00:00|22864|22839|22870.7|22845.7|22874.6|22849.6|22863.6|22838.6|0
1752617100000|2025-07-15 22:05:00|22872.7|22847.7|22861.4|22836.4|22872.9|22847.9|22859.7|22834.7|0
1752617400000|2025-07-15 22:10:00|22861.5|22836.5|22847.3|22822.3|22862.2|22837.2|22845.1|22820.1|0
1752617700000|2025-07-15 22:15:00|22847.9|22822.9|22843.2|22818.2|22850.1|22825.1|22842.6|22817.6|0
1752618000000|2025-07-15 22:20:00|22843.4|22818.4|22850.5|22825.5|22853.4|22828.4|22843.4|22818.4|0
1752618300000|2025-07-15 22:25:00|22850.6|22825.6|22853.5|22828.5|22859.3|22834.3|22849.4|22824.4|0
1752618600000|2025-07-15 22:30:00|22853.3|22828.3|22821.9|22796.9|22854|22829|22816.8|22791.8|0
1752618900000|2025-07-15 22:35:00|22822.1|22797.1|22827.1|22802.1|22834.4|22809.4|22822.1|22797.1|0
1752619200000|2025-07-15 22:40:00|22826.8|22801.8|22836|22811|22836.3|22811.3|22826.7|22801.7|0
1752619500000|2025-07-15 22:45:00|22836.2|22811.2|22845|22820|22846.3|22821.3|22827.7|22802.7|0
1752619800000|2025-07-15 22:50:00|22845.2|22820.2|22846.9|22821.9|22848.2|22823.2|22834.4|22809.4|0
1752620100000|2025-07-15 22:55:00|22847.5|22822.5|22850.2|22825.2|22852.8|22827.8|22846.6|22821.6|0
1752620400000|2025-07-15 23:00:00|22850.4|22825.4|22846.7|22821.7|22852.9|22827.9|22839.1|22814.1|0
1752620700000|2025-07-15 23:05:00|22847.1|22822.1|22849|22824|22851.6|22826.6|22843.8|22818.8|0
1752621000000|2025-07-15 23:10:00|22848.9|22823.9|22847.9|22822.9|22855.9|22830.9|22844.8|22819.8|0
1752621300000|2025-07-15 23:15:00|22848.1|22823.1|22842.2|22817.2|22851|22826|22839.2|22814.2|0
1752621600000|2025-07-15 23:20:00|22842.1|22817.1|22834.5|22809.5|22842.1|22817.1|22827.7|22802.7|0
1752621900000|2025-07-15 23:25:00|22835.5|22810.5|22831.5|22806.5|22836.8|22811.8|22830.1|22805.1|0
1752622200000|2025-07-15 23:30:00|22831.6|22806.6|22843.7|22818.7|22843.7|22818.7|22829.1|22804.1|0
1752622500000|2025-07-15 23:35:00|22843.9|22818.9|22846.4|22821.4|22847.6|22822.6|22842.1|22817.1|0
1752622800000|2025-07-15 23:40:00|22846.5|22821.5|22849.9|22824.9|22849.9|22824.9|22842.9|22817.9|0
1752623100000|2025-07-15 23:45:00|22850.2|22825.2|22859.8|22834.8|22860.7|22835.7|22850.2|22825.2|0
1752623400000|2025-07-15 23:50:00|22860.2|22835.2|22851.8|22826.8|22861.2|22836.2|22848.5|22823.5|0
1752623700000|2025-07-15 23:55:00|22852|22827|22854.3|22829.3|22857.5|22832.5|22847.9|22822.9|0
1752537600000|2025-07-15 00:00:00|22849.3|22824.3|22851.5|22826.5|22856.4|22831.4|22834.3|22809.3|0
1752537900000|2025-07-15 00:05:00|22851|22826|22851.9|22826.9|22853.9|22828.9|22846.4|22821.4|0
1752538200000|2025-07-15 00:10:00|22851.7|22826.7|22855.3|22830.3|22856.8|22831.8|22849.5|22824.5|0
1752538500000|2025-07-15 00:15:00|22855|22830|22851|22826|22855|22830|22849.2|22824.2|0
1752538800000|2025-07-15 00:20:00|22850.6|22825.6|22850|22825|22851.7|22826.7|22846.8|22821.8|0
1752539100000|2025-07-15 00:25:00|22849.7|22824.7|22847|22822|22851.5|22826.5|22846.5|22821.5|0
1752539400000|2025-07-15 00:30:00|22847.5|22822.5|22841.6|22816.6|22847.5|22822.5|22841.6|22816.6|0
1752539700000|2025-07-15 00:35:00|22841.9|22816.9|22844.4|22819.4|22847.2|22822.2|22840.2|22815.2|0
1752540000000|2025-07-15 00:40:00|22843.3|22818.3|22841.2|22816.2|22844.4|22819.4|22838.1|22813.1|0
1752540300000|2025-07-15 00:45:00|22841.8|22816.8|22842.6|22817.6|22843.6|22818.6|22839.1|22814.1|0
1752540600000|2025-07-15 00:50:00|22842.4|22817.4|22840.7|22815.7|22843.9|22818.9|22839.3|22814.3|0
1752540900000|2025-07-15 00:55:00|22840.8|22815.8|22842.8|22817.8|22842.9|22817.9|22838.8|22813.8|0
1752541200000|2025-07-15 01:00:00|22843|22818|22836.2|22811.2|22843|22818|22835.3|22810.3|0
1752541500000|2025-07-15 01:05:00|22836.1|22811.1|22838.3|22813.3|22839.5|22814.5|22835.5|22810.5|0
1752541800000|2025-07-15 01:10:00|22838.2|22813.2|22837.7|22812.7|22840.5|22815.5|22836.3|22811.3|0
1752542100000|2025-07-15 01:15:00|22837.9|22812.9|22838.3|22813.3|22840.8|22815.8|22837.5|22812.5|0
1752542400000|2025-07-15 01:20:00|22838.9|22813.9|22841.7|22816.7|22843.8|22818.8|22838.2|22813.2|0
1752542700000|2025-07-15 01:25:00|22841.6|22816.6|22840.7|22815.7|22841.6|22816.6|22839|22814|0
1752543000000|2025-07-15 01:30:00|22840.8|22815.8|22839.3|22814.3|22842.3|22817.3|22838.7|22813.7|0
1752543300000|2025-07-15 01:35:00|22839.4|22814.4|22849.5|22824.5|22853.8|22828.8|22838.7|22813.7|0
1752543600000|2025-07-15 01:40:00|22850.3|22825.3|22916|22891|22916|22891|22849.4|22824.4|0
1752543900000|2025-07-15 01:45:00|22915|22890|22950.3|22925.3|22953|22928|22905.9|22880.9|0
1752544200000|2025-07-15 01:50:00|22952.9|22927.9|23007.8|22982.8|23007.9|22982.9|22948.3|22923.3|0
1752544500000|2025-07-15 01:55:00|23008|22983|22979.2|22954.2|23008|22983|22973.2|22948.2|0
1752544800000|2025-07-15 02:00:00|22982|22957|22960.7|22935.7|22998.7|22973.7|22959.9|22934.9|0
1752545100000|2025-07-15 02:05:00|22960.1|22935.1|22953.7|22928.7|22971.8|22946.8|22948|22923|0
1752545400000|2025-07-15 02:10:00|22952.6|22927.6|22956.3|22931.3|22965.3|22940.3|22948.1|22923.1|0
1752545700000|2025-07-15 02:15:00|22956.7|22931.7|22923.2|22898.2|22957.1|22932.1|22915.9|22890.9|0
1752546000000|2025-07-15 02:20:00|22921.7|22896.7|22921|22896|22921.7|22896.7|22913.4|22888.4|0
1752546300000|2025-07-15 02:25:00|22920.8|22895.8|22909.7|22884.7|22920.8|22895.8|22902.4|22877.4|0
1752546600000|2025-07-15 02:30:00|22909.1|22884.1|22895.3|22870.3|22911.5|22886.5|22888.1|22863.1|0
1752546900000|2025-07-15 02:35:00|22894.6|22869.6|22893.2|22868.2|22901.4|22876.4|22886.1|22861.1|0
1752547200000|2025-07-15 02:40:00|22892.9|22867.9|22901.8|22876.8|22905.3|22880.3|22889.5|22864.5|0
1752547500000|2025-07-15 02:45:00|22901.5|22876.5|22882.5|22857.5|22901.5|22876.5|22879.2|22854.2|0
1752547800000|2025-07-15 02:50:00|22883.2|22858.2|22888.6|22863.6|22889.6|22864.6|22876.8|22851.8|0
1752548100000|2025-07-15 02:55:00|22888.1|22863.1|22893.8|22868.8|22894.6|22869.6|22876.4|22851.4|0
1752548400000|2025-07-15 03:00:00|22892.9|22867.9|22889.1|22864.1|22895.4|22870.4|22883.8|22858.8|0
1752548700000|2025-07-15 03:05:00|22888.8|22863.8|22887.8|22862.8|22893.6|22868.6|22885|22860|0
1752549000000|2025-07-15 03:10:00|22887.6|22862.6|22888.8|22863.8|22891.2|22866.2|22885.5|22860.5|0
1752549300000|2025-07-15 03:15:00|22888.9|22863.9|22900.9|22875.9|22901.7|22876.7|22888.1|22863.1|0
1752549600000|2025-07-15 03:20:00|22901.1|22876.1|22911.1|22886.1|22911.9|22886.9|22897.9|22872.9|0
1752549900000|2025-07-15 03:25:00|22910.7|22885.7|22920.9|22895.9|22922.9|22897.9|22910.4|22885.4|0
1752550200000|2025-07-15 03:30:00|22921.2|22896.2|22922.4|22897.4|22929.1|22904.1|22920.6|22895.6|0
1752550500000|2025-07-15 03:35:00|22921.5|22896.5|22930.4|22905.4|22931.6|22906.6|22921.5|22896.5|0
1752550800000|2025-07-15 03:40:00|22930.7|22905.7|22933.4|22908.4|22937.9|22912.9|22927.4|22902.4|0
1752551100000|2025-07-15 03:45:00|22933.3|22908.3|22933.8|22908.8|22936.6|22911.6|22926.8|22901.8|0
1752551400000|2025-07-15 03:50:00|22933.7|22908.7|22928.2|22903.2|22935.3|22910.3|22927.4|22902.4|0
1752551700000|2025-07-15 03:55:00|22928.1|22903.1|22929.5|22904.5|22930.4|22905.4|22925.2|22900.2|0
1752552000000|2025-07-15 04:00:00|22929.6|22904.6|22931.4|22906.4|22932.8|22907.8|22926.6|22901.6|0
1752552300000|2025-07-15 04:05:00|22931.5|22906.5|22927.6|22902.6|22931.5|22906.5|22925.8|22900.8|0
1752552600000|2025-07-15 04:10:00|22927.7|22902.7|22930.5|22905.5|22931.7|22906.7|22926.5|22901.5|0
1752552900000|2025-07-15 04:15:00|22930.2|22905.2|22932.4|22907.4|22933.9|22908.9|22927.5|22902.5|0
1752553200000|2025-07-15 04:20:00|22932.3|22907.3|22937.3|22912.3|22938|22913|22932.3|22907.3|0
1752553500000|2025-07-15 04:25:00|22936.9|22911.9|22937.5|22912.5|22938.4|22913.4|22932.2|22907.2|0
1752553800000|2025-07-15 04:30:00|22937.4|22912.4|22941.7|22916.7|22942.4|22917.4|22936|22911|0
1752554100000|2025-07-15 04:35:00|22941.8|22916.8|22952.4|22927.4|22956.1|22931.1|22941.3|22916.3|0
1752554400000|2025-07-15 04:40:00|22952.7|22927.7|22945.6|22920.6|22954.2|22929.2|22944.6|22919.6|0
1752554700000|2025-07-15 04:45:00|22945.8|22920.8|22951.2|22926.2|22952.5|22927.5|22941.1|22916.1|0
1752555000000|2025-07-15 04:50:00|22951.1|22926.1|22945.4|22920.4|22952.7|22927.7|22943.8|22918.8|0
1752555300000|2025-07-15 04:55:00|22945.2|22920.2|22951.4|22926.4|22954|22929|22943.3|22918.3|0
1752555600000|2025-07-15 05:00:00|22952.4|22927.4|22963|22938|22963.4|22938.4|22949.2|22924.2|0
1752555900000|2025-07-15 05:05:00|22962.3|22937.3|22972|22947|22972.9|22947.9|22960.5|22935.5|0
1752556200000|2025-07-15 05:10:00|22972.3|22947.3|22973.7|22948.7|22980|22955|22969.4|22944.4|0
1752556500000|2025-07-15 05:15:00|22974.1|22949.1|22978|22953|22978.5|22953.5|22973.3|22948.3|0
1752556800000|2025-07-15 05:20:00|22978.5|22953.5|22986.9|22961.9|22993.6|22968.6|22976.1|22951.1|0
1752557100000|2025-07-15 05:25:00|22986.7|22961.7|23000.1|22975.1|23000.3|22975.3|22986.7|22961.7|0
1752557400000|2025-07-15 05:30:00|23000.5|22975.5|22994.2|22969.2|23004.6|22979.6|22988.8|22963.8|0
1752557700000|2025-07-15 05:35:00|22994.6|22969.6|22984.6|22959.6|22995.4|22970.4|22983.2|22958.2|0
1752558000000|2025-07-15 05:40:00|22986.3|22961.3|22982|22957|22990.2|22965.2|22980.3|22955.3|0
1752558300000|2025-07-15 05:45:00|22982.3|22957.3|22984.5|22959.5|22989.2|22964.2|22978.8|22953.8|0
1752558600000|2025-07-15 05:50:00|22984.6|22959.6|22985.9|22960.9|22991.7|22966.7|22983.7|22958.7|0
1752558900000|2025-07-15 05:55:00|22985.6|22960.6|22982.7|22957.7|22988.7|22963.7|22981.8|22956.8|0
1752559200000|2025-07-15 06:00:00|22982.6|22957.6|22986.3|22961.3|22991.6|22966.6|22982.6|22957.6|0
1752559500000|2025-07-15 06:05:00|22986|22961|22983.9|22958.9|22990.8|22965.8|22982.3|22957.3|0
1752559800000|2025-07-15 06:10:00|22984.1|22959.1|22978.5|22953.5|22984.3|22959.3|22975.2|22950.2|0
1752560100000|2025-07-15 06:15:00|22978.8|22953.8|22980.7|22955.7|22981.9|22956.9|22974|22949|0
1752560400000|2025-07-15 06:20:00|22980.3|22955.3|22981.6|22956.6|22983.1|22958.1|22979.1|22954.1|0
1752560700000|2025-07-15 06:25:00|22981.4|22956.4|22980.4|22955.4|22984.3|22959.3|22976.7|22951.7|0
1752561000000|2025-07-15 06:30:00|22981.2|22956.2|22975.8|22950.8|22983.5|22958.5|22973.7|22948.7|0
1752561300000|2025-07-15 06:35:00|22976|22951|22970.3|22945.3|22979.8|22954.8|22970.3|22945.3|0
1752561600000|2025-07-15 06:40:00|22971.9|22946.9|22974.8|22949.8|22977|22952|22971.7|22946.7|0
1752561900000|2025-07-15 06:45:00|22973.4|22948.4|22973.7|22948.7|22974.9|22949.9|22968.9|22943.9|0
1752562200000|2025-07-15 06:50:00|22973.6|22948.6|22979.7|22954.7|22984.2|22959.2|22973.6|22948.6|0
1752562500000|2025-07-15 06:55:00|22980|22955|22979.5|22954.5|22984.5|22959.5|22978.8|22953.8|0
1752562800000|2025-07-15 07:00:00|22980.7|22955.7|22982.6|22957.6|22984.2|22959.2|22974.3|22949.3|0
1752563100000|2025-07-15 07:05:00|22983|22958|22983.4|22958.4|22984.4|22959.4|22975.8|22950.8|0
1752563400000|2025-07-15 07:10:00|22983.1|22958.1|22978.8|22953.8|22984.1|22959.1|22975.6|22950.6|0
1752563700000|2025-07-15 07:15:00|22979|22954|22978.9|22953.9|22981.8|22956.8|22974.8|22949.8|0
1752564000000|2025-07-15 07:20:00|22979|22954|22972.6|22947.6|22980.3|22955.3|22968|22943|0
1752564300000|2025-07-15 07:25:00|22972.8|22947.8|22973.8|22948.8|22980|22955|22968.4|22943.4|0
1752564600000|2025-07-15 07:30:00|22974|22949|22979.5|22954.5|22982.2|22957.2|22972.4|22947.4|0
1752564900000|2025-07-15 07:35:00|22978.8|22953.8|22988.4|22963.4|22990.1|22965.1|22978.1|22953.1|0
1752565200000|2025-07-15 07:40:00|22988.7|22963.7|23003.8|22978.8|23005.7|22980.7|22987.6|22962.6|0
1752565500000|2025-07-15 07:45:00|23004.1|22979.1|22994.4|22969.4|23004.7|22979.7|22992.4|22967.4|0
1752565800000|2025-07-15 07:50:00|22994.1|22969.1|22996.5|22971.5|23004.5|22979.5|22992.6|22967.6|0
1752566100000|2025-07-15 07:55:00|22997|22972|22996.5|22971.5|23002.5|22977.5|22994.9|22969.9|0
1752566400000|2025-07-15 08:00:00|22997.1|22972.1|22984.4|22959.4|22997.1|22972.1|22981.1|22956.1|0
1752566700000|2025-07-15 08:05:00|22984.9|22959.9|22989.7|22964.7|22994.4|22969.4|22982.8|22957.8|0
1752567000000|2025-07-15 08:10:00|22989.2|22964.2|22993.5|22968.5|22996.2|22971.2|22981.2|22956.2|0
1752567300000|2025-07-15 08:15:00|22994.3|22969.3|22987.3|22962.3|22994.3|22969.3|22983.3|22958.3|0
1752567600000|2025-07-15 08:20:00|22987.6|22962.6|23003.9|22978.9|23003.9|22978.9|22987.6|22962.6|0
1752567900000|2025-07-15 08:25:00|23003.5|22978.5|23006|22981|23015.4|22990.4|23000.8|22975.8|0
1752568200000|2025-07-15 08:30:00|23006.2|22981.2|23002.7|22977.7|23012|22987|22988.2|22963.2|0
1752568500000|2025-07-15 08:35:00|23002.3|22977.3|23000.5|22975.5|23004.5|22979.5|22996.8|22971.8|0
1752568800000|2025-07-15 08:40:00|23000.4|22975.4|22999.6|22974.6|23001.2|22976.2|22995|22970|0
1752569100000|2025-07-15 08:45:00|22999.5|22974.5|23002.1|22977.1|23003.1|22978.1|22998.8|22973.8|0
1752569400000|2025-07-15 08:50:00|23003.6|22978.6|22993.9|22968.9|23003.6|22978.6|22993.7|22968.7|0
1752569700000|2025-07-15 08:55:00|22994.1|22969.1|22992.1|22967.1|22997.7|22972.7|22990.8|22965.8|0
1752570000000|2025-07-15 09:00:00|22991.9|22966.9|22994.1|22969.1|22996.3|22971.3|22986.3|22961.3|0
1752570300000|2025-07-15 09:05:00|22994|22969|22996.9|22971.9|22997.8|22972.8|22992.9|22967.9|0
1752570600000|2025-07-15 09:10:00|22996.6|22971.6|22998.3|22973.3|23001.2|22976.2|22995.6|22970.6|0
1752570900000|2025-07-15 09:15:00|22998.4|22973.4|23004.5|22979.5|23008.1|22983.1|22998.4|22973.4|0
1752571200000|2025-07-15 09:20:00|23004.4|22979.4|23008.4|22983.4|23008.4|22983.4|23004.4|22979.4|0
1752571500000|2025-07-15 09:25:00|23007.5|22982.5|23005.6|22980.6|23007.9|22982.9|23003.5|22978.5|0
1752571800000|2025-07-15 09:30:00|23006|22981|23006.2|22981.2|23010.1|22985.1|23004.4|22979.4|0
1752572100000|2025-07-15 09:35:00|23005.7|22980.7|23012.9|22987.9|23014.9|22989.9|23003.1|22978.1|0
1752572400000|2025-07-15 09:40:00|23014|22989|23002.4|22977.4|23015.3|22990.3|23002|22977|0
1752572700000|2025-07-15 09:45:00|23002.6|22977.6|23005.9|22980.9|23008.6|22983.6|23000.7|22975.7|0
1752573000000|2025-07-15 09:50:00|23006|22981|23004.1|22979.1|23006.4|22981.4|23002.7|22977.7|0
1752573300000|2025-07-15 09:55:00|23004|22979|23009.8|22984.8|23011.2|22986.2|23001.9|22976.9|0
1752573600000|2025-07-15 10:00:00|23007.6|22982.6|23003.9|22978.9|23010.1|22985.1|23003.5|22978.5|0
1752573900000|2025-07-15 10:05:00|23003.8|22978.8|23008|22983|23009.9|22984.9|23000.7|22975.7|0
1752574200000|2025-07-15 10:10:00|23007.6|22982.6|23004.7|22979.7|23009.1|22984.1|23004.5|22979.5|0
1752574500000|2025-07-15 10:15:00|23005.1|22980.1|23010.5|22985.5|23014.7|22989.7|23004.4|22979.4|0
1752574800000|2025-07-15 10:20:00|23011.5|22986.5|23012.7|22987.7|23014.2|22989.2|23008.8|22983.8|0
1752575100000|2025-07-15 10:25:00|23012.5|22987.5|23017.5|22992.5|23017.9|22992.9|23010.6|22985.6|0
1752575400000|2025-07-15 10:30:00|23017.2|22992.2|23014.5|22989.5|23025.3|23000.3|23014.1|22989.1|0
1752575700000|2025-07-15 10:35:00|23014.2|22989.2|23018|22993|23020.7|22995.7|23012.6|22987.6|0
1752576000000|2025-07-15 10:40:00|23018.1|22993.1|23011.6|22986.6|23018.1|22993.1|23007.9|22982.9|0
1752576300000|2025-07-15 10:45:00|23011.5|22986.5|23000.7|22975.7|23012.7|22987.7|22999.2|22974.2|0
1752576600000|2025-07-15 10:50:00|22999.6|22974.6|23006.2|22981.2|23007.6|22982.6|22998.3|22973.3|0
1752576900000|2025-07-15 10:55:00|23005.7|22980.7|23006.4|22981.4|23007.2|22982.2|23001.1|22976.1|0
1752577200000|2025-07-15 11:00:00|23006.2|22981.2|23002.5|22977.5|23007|22982|22999.8|22974.8|0
1752577500000|2025-07-15 11:05:00|23002.6|22977.6|23018.3|22993.3|23027.5|23002.5|22997.3|22972.3|0
1752577800000|2025-07-15 11:10:00|23019.4|22994.4|23020.3|22995.3|23021.1|22996.1|23012.2|22987.2|0
1752578100000|2025-07-15 11:15:00|23020.1|22995.1|23018.8|22993.8|23022.2|22997.2|23015.5|22990.5|0
1752578400000|2025-07-15 11:20:00|23018.7|22993.7|23012.1|22987.1|23022.9|22997.9|23010.5|22985.5|0
1752578700000|2025-07-15 11:25:00|23012.3|22987.3|23010.8|22985.8|23012.9|22987.9|23006.1|22981.1|0
1752579000000|2025-07-15 11:30:00|23010.9|22985.9|23012.6|22987.6|23013.5|22988.5|23006.6|22981.6|0
1752579300000|2025-07-15 11:35:00|23012.9|22987.9|23014.4|22989.4|23014.9|22989.9|23008.9|22983.9|0
1752579600000|2025-07-15 11:40:00|23014.3|22989.3|23005.5|22980.5|23014.5|22989.5|23004.9|22979.9|0
1752579900000|2025-07-15 11:45:00|23005.4|22980.4|22997.9|22972.9|23006|22981|22990.3|22965.3|0
1752580200000|2025-07-15 11:50:00|22997.8|22972.8|22997.8|22972.8|22999|22974|22991.1|22966.1|0
1752580500000|2025-07-15 11:55:00|22998.1|22973.1|23002.4|22977.4|23005.2|22980.2|22996|22971|0
1752580800000|2025-07-15 12:00:00|23003.2|22978.2|22999.1|22974.1|23008.6|22983.6|22996.9|22971.9|0
1752581100000|2025-07-15 12:05:00|22997|22972|22987.6|22962.6|22997|22972|22981.8|22956.8|0
1752581400000|2025-07-15 12:10:00|22987.5|22962.5|22989.1|22964.1|22994.4|22969.4|22981.4|22956.4|0
1752581700000|2025-07-15 12:15:00|22989|22964|22985.7|22960.7|22989.7|22964.7|22983.3|22958.3|0
1752582000000|2025-07-15 12:20:00|22985|22960|22977.8|22952.8|22985.3|22960.3|22971.2|22946.2|0
1752582300000|2025-07-15 12:25:00|22977.6|22952.6|22989.4|22964.4|22989.4|22964.4|22975.9|22950.9|0
1752582600000|2025-07-15 12:30:00|22991.3|22966.3|23024.7|22999.7|23037.5|23012.5|22990.2|22965.2|0
1752582900000|2025-07-15 12:35:00|23024.8|22999.8|23008.9|22983.9|23025.1|23000.1|23005.2|22980.2|0
1752583200000|2025-07-15 12:40:00|23010.1|22985.1|23001.2|22976.2|23017.5|22992.5|22995|22970|0
1752583500000|2025-07-15 12:45:00|23001.3|22976.3|23018.6|22993.6|23018.6|22993.6|23000.8|22975.8|0
1752583800000|2025-07-15 12:50:00|23017.4|22992.4|23029.1|23004.1|23032.2|23007.2|23015.8|22990.8|0
1752584100000|2025-07-15 12:55:00|23029.6|23004.6|23032.7|23007.7|23043.1|23018.1|23029.6|23004.6|0
1752584400000|2025-07-15 13:00:00|23035.5|23010.5|23031.8|23006.8|23036.1|23011.1|23024|22999|0
1752584700000|2025-07-15 13:05:00|23033.2|23008.2|23037.9|23012.9|23040.6|23015.6|23030.2|23005.2|0
1752585000000|2025-07-15 13:10:00|23037.8|23012.8|23037.3|23012.3|23039.1|23014.1|23033|23008|0
1752585300000|2025-07-15 13:15:00|23037.2|23012.2|23038.9|23013.9|23039.3|23014.3|23028.8|23003.8|0
1752585600000|2025-07-15 13:20:00|23039.2|23014.2|23053.6|23028.6|23056.1|23031.1|23039|23014|0
1752585900000|2025-07-15 13:25:00|23053.2|23028.2|23038|23013|23053.6|23028.6|23034.5|23009.5|0
1752586200000|2025-07-15 13:30:00|23037.2|23012.2|22997.8|22972.8|23058.2|23033.2|22997.8|22972.8|0
1752586500000|2025-07-15 13:35:00|22998.3|22973.3|22991.8|22966.8|23021.2|22996.2|22989.8|22964.8|0
1752586800000|2025-07-15 13:40:00|22992.4|22967.4|23000|22975|23005.8|22980.8|22960.3|22935.3|0
1752587100000|2025-07-15 13:45:00|23002.2|22977.2|22986.4|22961.4|23019.9|22994.9|22980.6|22955.6|0
1752587400000|2025-07-15 13:50:00|22984.2|22959.2|22990.4|22965.4|23003.5|22978.5|22979.9|22954.9|0
1752587700000|2025-07-15 13:55:00|22991.4|22966.4|22977.8|22952.8|22997.9|22972.9|22972.2|22947.2|0
1752588000000|2025-07-15 14:00:00|22979.8|22954.8|22973.6|22948.6|22985.9|22960.9|22961.4|22936.4|0
1752588300000|2025-07-15 14:05:00|22974.5|22949.5|23002.3|22977.3|23006.9|22981.9|22973.4|22948.4|0
1752588600000|2025-07-15 14:10:00|23000.2|22975.2|23028.6|23003.6|23029.4|23004.4|22999.7|22974.7|0
1752588900000|2025-07-15 14:15:00|23027.8|23002.8|23023.3|22998.3|23036.8|23011.8|23010.1|22985.1|0
1752589200000|2025-07-15 14:20:00|23022.6|22997.6|23021.5|22996.5|23029.7|23004.7|23008.2|22983.2|0
1752589500000|2025-07-15 14:25:00|23018.6|22993.6|23017.3|22992.3|23024.1|22999.1|22998.9|22973.9|0
1752589800000|2025-07-15 14:30:00|23016.2|22991.2|23003.5|22978.5|23022.5|22997.5|22986.4|22961.4|0
1752590100000|2025-07-15 14:35:00|23003.9|22978.9|22996.1|22971.1|23014|22989|22992|22967|0
1752590400000|2025-07-15 14:40:00|22996.7|22971.7|22979.1|22954.1|22999.5|22974.5|22970|22945|0
1752590700000|2025-07-15 14:45:00|22979.5|22954.5|22993.9|22968.9|23002|22977|22977.3|22952.3|0
1752591000000|2025-07-15 14:50:00|22993.7|22968.7|22960.6|22935.6|23000.7|22975.7|22944.7|22919.7|0
1752591300000|2025-07-15 14:55:00|22960.7|22935.7|22937.1|22912.1|22960.8|22935.8|22934.6|22909.6|0
1752591600000|2025-07-15 15:00:00|22939.1|22914.1|22953.4|22928.4|22962.7|22937.7|22939.1|22914.1|0
1752591900000|2025-07-15 15:05:00|22955.5|22930.5|22969|22944|22977|22952|22952.1|22927.1|0
1752592200000|2025-07-15 15:10:00|22967.2|22942.2|22964.8|22939.8|22983.9|22958.9|22963.8|22938.8|0
1752592500000|2025-07-15 15:15:00|22964.6|22939.6|22976.8|22951.8|22978.2|22953.2|22960|22935|0
1752592800000|2025-07-15 15:20:00|22976.7|22951.7|22993.5|22968.5|22999.5|22974.5|22970.9|22945.9|0
1752593100000|2025-07-15 15:25:00|22993.1|22968.1|23007.3|22982.3|23010.4|22985.4|22990.3|22965.3|0
1752593400000|2025-07-15 15:30:00|23005.8|22980.8|22987|22962|23006.9|22981.9|22978.8|22953.8|0
1752593700000|2025-07-15 15:35:00|22986.1|22961.1|22996.5|22971.5|22999.1|22974.1|22981.9|22956.9|0
1752594000000|2025-07-15 15:40:00|22996.7|22971.7|23002|22977|23009.5|22984.5|22992.1|22967.1|0
1752594300000|2025-07-15 15:45:00|23001.4|22976.4|23013.3|22988.3|23017.5|22992.5|22999.4|22974.4|0
1752594600000|2025-07-15 15:50:00|23010.6|22985.6|22993.1|22968.1|23013.8|22988.8|22990.8|22965.8|0
1752594900000|2025-07-15 15:55:00|22992.2|22967.2|22993.4|22968.4|22998.1|22973.1|22983|22958|0
1752595200000|2025-07-15 16:00:00|22994.7|22969.7|22996.2|22971.2|23000.8|22975.8|22985.2|22960.2|0
1752595500000|2025-07-15 16:05:00|22996.1|22971.1|22978.6|22953.6|23004.8|22979.8|22975.6|22950.6|0
1752595800000|2025-07-15 16:10:00|22978.8|22953.8|22982.8|22957.8|22989.7|22964.7|22972.3|22947.3|0
1752596100000|2025-07-15 16:15:00|22982.4|22957.4|22983.2|22958.2|22991.2|22966.2|22978.9|22953.9|0
1752596400000|2025-07-15 16:20:00|22984.5|22959.5|22988|22963|22995.7|22970.7|22977.1|22952.1|0
1752596700000|2025-07-15 16:25:00|22988.1|22963.1|22983.8|22958.8|22989.6|22964.6|22975.4|22950.4|0
1752597000000|2025-07-15 16:30:00|22984.6|22959.6|22978.1|22953.1|22998.4|22973.4|22978.1|22953.1|0
1752597300000|2025-07-15 16:35:00|22977.8|22952.8|22975.3|22950.3|22983.3|22958.3|22965.5|22940.5|0
1752597600000|2025-07-15 16:40:00|22974.6|22949.6|22974.1|22949.1|22979.9|22954.9|22965|22940|0
1752597900000|2025-07-15 16:45:00|22974.4|22949.4|22978.1|22953.1|22989.4|22964.4|22974.2|22949.2|0
1752598200000|2025-07-15 16:50:00|22978.8|22953.8|22964.5|22939.5|22984.4|22959.4|22964|22939|0
1752598500000|2025-07-15 16:55:00|22962.3|22937.3|22937.9|22912.9|22969.7|22944.7|22923.2|22898.2|0
1752598800000|2025-07-15 17:00:00|22936.3|22911.3|22963.2|22938.2|22969.1|22944.1|22936|22911|0
1752599100000|2025-07-15 17:05:00|22962.2|22937.2|22946.1|22921.1|22966.6|22941.6|22946.1|22921.1|0
1752599400000|2025-07-15 17:10:00|22945.5|22920.5|22942.7|22917.7|22953.5|22928.5|22937.4|22912.4|0
1752599700000|2025-07-15 17:15:00|22943.5|22918.5|22948.3|22923.3|22950.5|22925.5|22926.9|22901.9|0
1752600000000|2025-07-15 17:20:00|22951|22926|22955.6|22930.6|22960.6|22935.6|22944.2|22919.2|0
1752600300000|2025-07-15 17:25:00|22955.7|22930.7|22957.6|22932.6|22959|22934|22946.1|22921.1|0
1752600600000|2025-07-15 17:30:00|22956.4|22931.4|22967.1|22942.1|22967.5|22942.5|22955.5|22930.5|0
1752600900000|2025-07-15 17:35:00|22967.7|22942.7|22979.4|22954.4|22983.7|22958.7|22966.4|22941.4|0
1752601200000|2025-07-15 17:40:00|22979.3|22954.3|22977.2|22952.2|22982.4|22957.4|22969.2|22944.2|0
1752601500000|2025-07-15 17:45:00|22977.4|22952.4|22974.2|22949.2|22981.5|22956.5|22972.3|22947.3|0
1752601800000|2025-07-15 17:50:00|22974.3|22949.3|22993.4|22968.4|22994.2|22969.2|22969.9|22944.9|0
1752602100000|2025-07-15 17:55:00|22993.5|22968.5|23005.6|22980.6|23007.2|22982.2|22989.1|22964.1|0
1752602400000|2025-07-15 18:00:00|23005.7|22980.7|23008.3|22983.3|23012.9|22987.9|22997.2|22972.2|0
1752602700000|2025-07-15 18:05:00|23007.6|22982.6|23010.2|22985.2|23013.9|22988.9|23002.5|22977.5|0
1752603000000|2025-07-15 18:10:00|23010.1|22985.1|23008.4|22983.4|23011.9|22986.9|23006.8|22981.8|0
1752603300000|2025-07-15 18:15:00|23010|22985|23000.7|22975.7|23014.6|22989.6|22999.9|22974.9|0
1752603600000|2025-07-15 18:20:00|23002.3|22977.3|23012.7|22987.7|23016|22991|23002.3|22977.3|0
1752603900000|2025-07-15 18:25:00|23013.1|22988.1|23004|22979|23014.2|22989.2|23001.6|22976.6|0
1752604200000|2025-07-15 18:30:00|23003.6|22978.6|23004.3|22979.3|23009.3|22984.3|23003.2|22978.2|0
1752604500000|2025-07-15 18:35:00|23003.9|22978.9|22990.5|22965.5|23003.9|22978.9|22983.7|22958.7|0
1752604800000|2025-07-15 18:40:00|22992.3|22967.3|22987.9|22962.9|22997.4|22972.4|22984.6|22959.6|0
1752605100000|2025-07-15 18:45:00|22986.5|22961.5|22984|22959|22993.4|22968.4|22984|22959|0
1752605400000|2025-07-15 18:50:00|22983.8|22958.8|22967.8|22942.8|22987.3|22962.3|22961.6|22936.6|0
1752605700000|2025-07-15 18:55:00|22967|22942|22931|22906|22969.3|22944.3|22930.9|22905.9|0
1752606000000|2025-07-15 19:00:00|22922.1|22897.1|22952.5|22927.5|22958.2|22933.2|22922.1|22897.1|0
1752606300000|2025-07-15 19:05:00|22952.9|22927.9|22941.6|22916.6|22952.9|22927.9|22934.3|22909.3|0
1752606600000|2025-07-15 19:10:00|22940.8|22915.8|22940.4|22915.4|22947.9|22922.9|22938.5|22913.5|0
1752606900000|2025-07-15 19:15:00|22940.1|22915.1|22939.8|22914.8|22945|22920|22930.3|22905.3|0
1752607200000|2025-07-15 19:20:00|22938.8|22913.8|22929.5|22904.5|22942.7|22917.7|22920.6|22895.6|0
1752607500000|2025-07-15 19:25:00|22929|22904|22926.7|22901.7|22936.3|22911.3|22920.2|22895.2|0
1752607800000|2025-07-15 19:30:00|22929.6|22904.6|22926.3|22901.3|22936.3|22911.3|22925.8|22900.8|0
1752608100000|2025-07-15 19:35:00|22926.1|22901.1|22931.6|22906.6|22935.2|22910.2|22920.2|22895.2|0
1752608400000|2025-07-15 19:40:00|22932|22907|22948.3|22923.3|22951.7|22926.7|22931.9|22906.9|0
1752608700000|2025-07-15 19:45:00|22948.2|22923.2|22944.8|22919.8|22951|22926|22940.5|22915.5|0
1752609000000|2025-07-15 19:50:00|22949.5|22924.5|22929|22904|22949.5|22924.5|22927|22902|0
1752609300000|2025-07-15 19:55:00|22933.7|22908.7|22895.5|22870.5|22943.6|22918.6|22890.7|22865.7|0
1752609600000|2025-07-15 20:00:00|22891.7|22866.7|22869.3|22844.3|22897.1|22872.1|22866.2|22841.2|0
1752609900000|2025-07-15 20:05:00|22871.5|22846.5|22872.2|22847.2|22878|22853|22865.7|22840.7|0
1752610200000|2025-07-15 20:10:00|22871.7|22846.7|22864.2|22839.2|22874.9|22849.9|22858.6|22833.6|0
1752610500000|2025-07-15 20:15:00|22864|22839|22858.7|22833.7|22865.4|22840.4|22852|22827|0
1752610800000|2025-07-15 20:20:00|22858.4|22833.4|22857.1|22832.1|22862.5|22837.5|22850|22825|0
1752611100000|2025-07-15 20:25:00|22858.6|22833.6|22859.8|22834.8|22865|22840|22858.2|22833.2|0
1752611400000|2025-07-15 20:30:00|22859.9|22834.9|22859.8|22834.8|22861.5|22836.5|22849|22824|0
1752611700000|2025-07-15 20:35:00|22860.7|22835.7|22860.3|22835.3|22861.2|22836.2|22852.2|22827.2|0
1752612000000|2025-07-15 20:40:00|22860.1|22835.1|22854.2|22829.2|22861|22836|22854.1|22829.1|0
1752612300000|2025-07-15 20:45:00|22855.4|22830.4|22854.9|22829.9|22858.3|22833.3|22851.4|22826.4|0
1752612600000|2025-07-15 20:50:00|22854.6|22829.6|22858.7|22833.7|22858.7|22833.7|22850.2|22825.2|0
1752612900000|2025-07-15 20:55:00|22858.2|22833.2|22857.2|22832.2|22861.6|22836.6|22854.5|22829.5|0
1752613200000|2025-07-15 21:00:00|22858.2|22833.2|22860|22835|22861.5|22836.5|22857.2|22832.2|0
1752613500000|2025-07-15 21:05:00|22862|22837|22860.7|22835.7|22863.2|22838.2|22860.2|22835.2|0
1752613800000|2025-07-15 21:10:00|22860.8|22835.8|22864.6|22839.6|22865.2|22840.2|22860.8|22835.8|0
1752614100000|2025-07-15 21:15:00|22864.5|22839.5|22863.6|22838.6|22864.5|22839.5|22863.4|22838.4|0
1752614400000|2025-07-15 21:20:00|22863.7|22838.7|22864.7|22839.7|22864.9|22839.9|22862.4|22837.4|0
1752614700000|2025-07-15 21:25:00|22864.6|22839.6|22865.1|22840.1|22865.3|22840.3|22863.8|22838.8|0
1752615000000|2025-07-15 21:30:00|22865.5|22840.5|22866.6|22841.6|22866.6|22841.6|22865.5|22840.5|0
1752615300000|2025-07-15 21:35:00|22866.7|22841.7|22866.1|22841.1|22867.1|22842.1|22865.2|22840.2|0
1752615600000|2025-07-15 21:40:00|22866.2|22841.2|22864.5|22839.5|22866.2|22841.2|22864.1|22839.1|0
1752615900000|2025-07-15 21:45:00|22864.6|22839.6|22864.7|22839.7|22866.1|22841.1|22864.3|22839.3|0
1752616200000|2025-07-15 21:50:00|22864.6|22839.6|22863.8|22838.8|22865|22840|22860.9|22835.9|0
1752616500000|2025-07-15 21:55:00|22863.5|22838.5|22863.3|22838.3|22864.9|22839.9|22863.3|22838.3|0
1752616800000|2025-07-15 22:00:00|22864|22839|22870.7|22845.7|22874.6|22849.6|22863.6|22838.6|0
1752617100000|2025-07-15 22:05:00|22872.7|22847.7|22861.4|22836.4|22872.9|22847.9|22859.7|22834.7|0
1752617400000|2025-07-15 22:10:00|22861.5|22836.5|22847.3|22822.3|22862.2|22837.2|22845.1|22820.1|0
1752617700000|2025-07-15 22:15:00|22847.9|22822.9|22843.2|22818.2|22850.1|22825.1|22842.6|22817.6|0
1752618000000|2025-07-15 22:20:00|22843.4|22818.4|22850.5|22825.5|22853.4|22828.4|22843.4|22818.4|0
1752618300000|2025-07-15 22:25:00|22850.6|22825.6|22853.5|22828.5|22859.3|22834.3|22849.4|22824.4|0
1752618600000|2025-07-15 22:30:00|22853.3|22828.3|22821.9|22796.9|22854|22829|22816.8|22791.8|0
1752618900000|2025-07-15 22:35:00|22822.1|22797.1|22827.1|22802.1|22834.4|22809.4|22822.1|22797.1|0
1752619200000|2025-07-15 22:40:00|22826.8|22801.8|22836|22811|22836.3|22811.3|22826.7|22801.7|0
1752619500000|2025-07-15 22:45:00|22836.2|22811.2|22845|22820|22846.3|22821.3|22827.7|22802.7|0
1752619800000|2025-07-15 22:50:00|22845.2|22820.2|22846.9|22821.9|22848.2|22823.2|22834.4|22809.4|0
1752620100000|2025-07-15 22:55:00|22847.5|22822.5|22850.2|22825.2|22852.8|22827.8|22846.6|22821.6|0
1752620400000|2025-07-15 23:00:00|22850.4|22825.4|22846.7|22821.7|22852.9|22827.9|22839.1|22814.1|0
1752620700000|2025-07-15 23:05:00|22847.1|22822.1|22849|22824|22851.6|22826.6|22843.8|22818.8|0
1752621000000|2025-07-15 23:10:00|22848.9|22823.9|22847.9|22822.9|22855.9|22830.9|22844.8|22819.8|0
1752621300000|2025-07-15 23:15:00|22848.1|22823.1|22842.2|22817.2|22851|22826|22839.2|22814.2|0
1752621600000|2025-07-15 23:20:00|22842.1|22817.1|22834.5|22809.5|22842.1|22817.1|22827.7|22802.7|0
1752621900000|2025-07-15 23:25:00|22835.5|22810.5|22831.5|22806.5|22836.8|22811.8|22830.1|22805.1|0
1752622200000|2025-07-15 23:30:00|22831.6|22806.6|22843.7|22818.7|22843.7|22818.7|22829.1|22804.1|0
1752622500000|2025-07-15 23:35:00|22843.9|22818.9|22846.4|22821.4|22847.6|22822.6|22842.1|22817.1|0
1752622800000|2025-07-15 23:40:00|22846.5|22821.5|22849.9|22824.9|22849.9|22824.9|22842.9|22817.9|0
1752623100000|2025-07-15 23:45:00|22850.2|22825.2|22859.8|22834.8|22860.7|22835.7|22850.2|22825.2|0
1752623400000|2025-07-15 23:50:00|22860.2|22835.2|22851.8|22826.8|22861.2|22836.2|22848.5|22823.5|0
1752623700000|2025-07-15 23:55:00|22852|22827|22854.3|22829.3|22857.5|22832.5|22847.9|22822.9|0
1752624000000|2025-07-16 00:00:00|22854.8|22829.8|22842.5|22817.5|22859.7|22834.7|22840.3|22815.3|0
1752624300000|2025-07-16 00:05:00|22840.7|22815.7|22836|22811|22841.3|22816.3|22826.8|22801.8|0
1752624600000|2025-07-16 00:10:00|22835.7|22810.7|22829.8|22804.8|22841.8|22816.8|22825.7|22800.7|0
1752624900000|2025-07-16 00:15:00|22829.6|22804.6|22829.1|22804.1|22833.8|22808.8|22826.5|22801.5|0
1752625200000|2025-07-16 00:20:00|22828.9|22803.9|22827.7|22802.7|22833.6|22808.6|22826.5|22801.5|0
1752625500000|2025-07-16 00:25:00|22826.5|22801.5|22825.2|22800.2|22830.4|22805.4|22818.2|22793.2|0
1752625800000|2025-07-16 00:30:00|22825.4|22800.4|22840.1|22815.1|22841.5|22816.5|22824.8|22799.8|0
1752626100000|2025-07-16 00:35:00|22840.3|22815.3|22847.4|22822.4|22848.6|22823.6|22839.6|22814.6|0
1752626400000|2025-07-16 00:40:00|22847.5|22822.5|22845.4|22820.4|22850.4|22825.4|22837.4|22812.4|0
1752626700000|2025-07-16 00:45:00|22845.9|22820.9|22841.9|22816.9|22848.3|22823.3|22840|22815|0
1752627000000|2025-07-16 00:50:00|22842.1|22817.1|22839.8|22814.8|22843.1|22818.1|22832.7|22807.7|0
1752627300000|2025-07-16 00:55:00|22840.2|22815.2|22841.6|22816.6|22845.4|22820.4|22838.5|22813.5|0
1752627600000|2025-07-16 01:00:00|22842.6|22817.6|22845|22820|22846.5|22821.5|22838.9|22813.9|0
1752627900000|2025-07-16 01:05:00|22845.2|22820.2|22853.8|22828.8|22856.2|22831.2|22844.8|22819.8|0
1752628200000|2025-07-16 01:10:00|22853.6|22828.6|22863.7|22838.7|22864.8|22839.8|22852.2|22827.2|0
1752628500000|2025-07-16 01:15:00|22863.5|22838.5|22868.5|22843.5|22868.5|22843.5|22861.3|22836.3|0
1752628800000|2025-07-16 01:20:00|22868.6|22843.6|22851.6|22826.6|22872.5|22847.5|22851|22826|0
1752629100000|2025-07-16 01:25:00|22849.3|22824.3|22856.5|22831.5|22859.5|22834.5|22849.3|22824.3|0
1752629400000|2025-07-16 01:30:00|22856.7|22831.7|22855|22830|22860.8|22835.8|22853.9|22828.9|0
1752629700000|2025-07-16 01:35:00|22854.9|22829.9|22861.5|22836.5|22862.3|22837.3|22854.1|22829.1|0
1752630000000|2025-07-16 01:40:00|22861.9|22836.9|22871.2|22846.2|22871.2|22846.2|22859.4|22834.4|0
1752630300000|2025-07-16 01:45:00|22871.5|22846.5|22867.3|22842.3|22871.5|22846.5|22866.8|22841.8|0
1752630600000|2025-07-16 01:50:00|22867.2|22842.2|22868.1|22843.1|22872.9|22847.9|22865.6|22840.6|0
1752630900000|2025-07-16 01:55:00|22867|22842|22872|22847|22872.6|22847.6|22867|22842|0
1752631200000|2025-07-16 02:00:00|22872.9|22847.9|22868.7|22843.7|22875.8|22850.8|22867.7|22842.7|0
1752631500000|2025-07-16 02:05:00|22868.6|22843.6|22867.4|22842.4|22870|22845|22867.3|22842.3|0
1752631800000|2025-07-16 02:10:00|22867.8|22842.8|22863.3|22838.3|22868|22843|22859.3|22834.3|0
1752632100000|2025-07-16 02:15:00|22863.4|22838.4|22868.3|22843.3|22870|22845|22861.6|22836.6|0
1752632400000|2025-07-16 02:20:00|22868.2|22843.2|22869.5|22844.5|22873.5|22848.5|22868.2|22843.2|0
1752632700000|2025-07-16 02:25:00|22869.6|22844.6|22868.5|22843.5|22869.6|22844.6|22864.4|22839.4|0
1752633000000|2025-07-16 02:30:00|22868.4|22843.4|22865.3|22840.3|22869.7|22844.7|22864.2|22839.2|0
1752633300000|2025-07-16 02:35:00|22864.7|22839.7|22861.4|22836.4|22865.9|22840.9|22859.4|22834.4|0
1752633600000|2025-07-16 02:40:00|22861.5|22836.5|22853|22828|22861.7|22836.7|22850.6|22825.6|0
1752633900000|2025-07-16 02:45:00|22852.4|22827.4|22856.4|22831.4|22856.7|22831.7|22847.3|22822.3|0
1752634200000|2025-07-16 02:50:00|22856.3|22831.3|22854.6|22829.6|22858.4|22833.4|22852.8|22827.8|0
1752634500000|2025-07-16 02:55:00|22854.5|22829.5|22853.7|22828.7|22854.9|22829.9|22849.5|22824.5|0
1752634800000|2025-07-16 03:00:00|22852.6|22827.6|22858|22833|22858.9|22833.9|22852.1|22827.1|0
1752635100000|2025-07-16 03:05:00|22857.8|22832.8|22861.3|22836.3|22861.8|22836.8|22855.4|22830.4|0
1752635400000|2025-07-16 03:10:00|22861.4|22836.4|22864.4|22839.4|22866.8|22841.8|22860.9|22835.9|0
1752635700000|2025-07-16 03:15:00|22864.2|22839.2|22867.1|22842.1|22868.7|22843.7|22864.2|22839.2|0
1752636000000|2025-07-16 03:20:00|22866.9|22841.9|22865.1|22840.1|22868.1|22843.1|22864.3|22839.3|0
1752636300000|2025-07-16 03:25:00|22865.2|22840.2|22862.7|22837.7|22865.6|22840.6|22860.7|22835.7|0
1752636600000|2025-07-16 03:30:00|22862.9|22837.9|22864.7|22839.7|22867.1|22842.1|22861.5|22836.5|0
1752636900000|2025-07-16 03:35:00|22864.9|22839.9|22863.4|22838.4|22867.7|22842.7|22863.2|22838.2|0
1752637200000|2025-07-16 03:40:00|22863.5|22838.5|22862.8|22837.8|22865.5|22840.5|22862|22837|0
1752637500000|2025-07-16 03:45:00|22862.5|22837.5|22862.2|22837.2|22863.7|22838.7|22858.9|22833.9|0
1752637800000|2025-07-16 03:50:00|22862.3|22837.3|22864.5|22839.5|22869|22844|22862.3|22837.3|0
1752638100000|2025-07-16 03:55:00|22864.3|22839.3|22856.5|22831.5|22864.3|22839.3|22856.2|22831.2|0
1752638400000|2025-07-16 04:00:00|22857.7|22832.7|22869|22844|22869|22844|22856.5|22831.5|0
1752638700000|2025-07-16 04:05:00|22870.3|22845.3|22871.5|22846.5|22873|22848|22866.1|22841.1|0
1752639000000|2025-07-16 04:10:00|22872.2|22847.2|22871.6|22846.6|22873.1|22848.1|22868.1|22843.1|0
1752639300000|2025-07-16 04:15:00|22871.8|22846.8|22868|22843|22872.8|22847.8|22866.5|22841.5|0
1752639600000|2025-07-16 04:20:00|22868.1|22843.1|22865.3|22840.3|22869.2|22844.2|22864.2|22839.2|0
1752639900000|2025-07-16 04:25:00|22865.5|22840.5|22865.4|22840.4|22866|22841|22862.2|22837.2|0
1752640200000|2025-07-16 04:30:00|22865.3|22840.3|22868.8|22843.8|22870.3|22845.3|22864.7|22839.7|0
1752640500000|2025-07-16 04:35:00|22868.7|22843.7|22865.5|22840.5|22869.2|22844.2|22862.7|22837.7|0
1752640800000|2025-07-16 04:40:00|22865.4|22840.4|22863.2|22838.2|22869.3|22844.3|22863.2|22838.2|0
1752641100000|2025-07-16 04:45:00|22863.5|22838.5|22861.3|22836.3|22864.6|22839.6|22860.6|22835.6|0
1752641400000|2025-07-16 04:50:00|22861.9|22836.9|22860|22835|22863.3|22838.3|22856.4|22831.4|0
1752641700000|2025-07-16 04:55:00|22859.8|22834.8|22862.6|22837.6|22863.6|22838.6|22859.6|22834.6|0
1752642000000|2025-07-16 05:00:00|22874.3|22849.3|22859.2|22834.2|22885.8|22860.8|22849.6|22824.6|0
1752642300000|2025-07-16 05:05:00|22859.7|22834.7|22855.1|22830.1|22860.6|22835.6|22848.3|22823.3|0
1752642600000|2025-07-16 05:10:00|22856.4|22831.4|22860.6|22835.6|22862.1|22837.1|22853.9|22828.9|0
1752642900000|2025-07-16 05:15:00|22861|22836|22856.7|22831.7|22862.2|22837.2|22854|22829|0
1752643200000|2025-07-16 05:20:00|22855.6|22830.6|22848|22823|22860.2|22835.2|22847|22822|0
1752643500000|2025-07-16 05:25:00|22847.8|22822.8|22850.4|22825.4|22853.7|22828.7|22842.9|22817.9|0
1752643800000|2025-07-16 05:30:00|22850.8|22825.8|22859.2|22834.2|22862|22837|22850.8|22825.8|0
1752644100000|2025-07-16 05:35:00|22859.3|22834.3|22856.9|22831.9|22861.5|22836.5|22854.5|22829.5|0
1752644400000|2025-07-16 05:40:00|22856.4|22831.4|22858.7|22833.7|22860.2|22835.2|22855|22830|0
1752644700000|2025-07-16 05:45:00|22858.3|22833.3|22853.1|22828.1|22858.3|22833.3|22847.4|22822.4|0
1752645000000|2025-07-16 05:50:00|22852.8|22827.8|22838.6|22813.6|22858.6|22833.6|22838.6|22813.6|0
1752645300000|2025-07-16 05:55:00|22837.1|22812.1|22848.8|22823.8|22849.3|22824.3|22835.1|22810.1|0
1752645600000|2025-07-16 06:00:00|22847|22822|22841.5|22816.5|22849.8|22824.8|22840.9|22815.9|0
1752645900000|2025-07-16 06:05:00|22842|22817|22839.3|22814.3|22843.3|22818.3|22837.3|22812.3|0
1752646200000|2025-07-16 06:10:00|22840.1|22815.1|22844.3|22819.3|22844.9|22819.9|22839|22814|0
1752646500000|2025-07-16 06:15:00|22844|22819|22845.4|22820.4|22847.8|22822.8|22839.8|22814.8|0
1752646800000|2025-07-16 06:20:00|22845.5|22820.5|22842.9|22817.9|22847.3|22822.3|22841.2|22816.2|0
1752647100000|2025-07-16 06:25:00|22843|22818|22838.4|22813.4|22844.6|22819.6|22833.1|22808.1|0
1752647400000|2025-07-16 06:30:00|22838.6|22813.6|22826.5|22801.5|22838.6|22813.6|22821.2|22796.2|0
1752647700000|2025-07-16 06:35:00|22826.7|22801.7|22816.3|22791.3|22829.4|22804.4|22807.7|22782.7|0
1752648000000|2025-07-16 06:40:00|22817|22792|22819.9|22794.9|22825|22800|22811.5|22786.5|0
1752648300000|2025-07-16 06:45:00|22821.1|22796.1|22821.1|22796.1|22825.5|22800.5|22820.2|22795.2|0
1752648600000|2025-07-16 06:50:00|22821.4|22796.4|22815.4|22790.4|22822.7|22797.7|22814.4|22789.4|0
1752648900000|2025-07-16 06:55:00|22815.6|22790.6|22812|22787|22821.2|22796.2|22811.5|22786.5|0
1752649200000|2025-07-16 07:00:00|22811.1|22786.1|22810.2|22785.2|22823.6|22798.6|22807.9|22782.9|0
1752649500000|2025-07-16 07:05:00|22811.5|22786.5|22787.4|22762.4|22814.6|22789.6|22782.2|22757.2|0
1752649800000|2025-07-16 07:10:00|22787.2|22762.2|22800.1|22775.1|22805|22780|22770.5|22745.5|0
1752650100000|2025-07-16 07:15:00|22799.8|22774.8|22814.8|22789.8|22816.2|22791.2|22799.8|22774.8|0
1752650400000|2025-07-16 07:20:00|22814.7|22789.7|22821.9|22796.9|22828.2|22803.2|22814.1|22789.1|0
1752650700000|2025-07-16 07:25:00|22822.9|22797.9|22821.4|22796.4|22827.3|22802.3|22820.2|22795.2|0
1752651000000|2025-07-16 07:30:00|22820.9|22795.9|22826|22801|22829.5|22804.5|22817.4|22792.4|0
1752651300000|2025-07-16 07:35:00|22826.2|22801.2|22826.8|22801.8|22832.1|22807.1|22825.8|22800.8|0
1752651600000|2025-07-16 07:40:00|22826.7|22801.7|22826.7|22801.7|22830.1|22805.1|22824|22799|0
1752651900000|2025-07-16 07:45:00|22826.3|22801.3|22819.1|22794.1|22826.4|22801.4|22819.1|22794.1|0
1752652200000|2025-07-16 07:50:00|22819.3|22794.3|22820.4|22795.4|22824.6|22799.6|22816.3|22791.3|0
1752652500000|2025-07-16 07:55:00|22819.7|22794.7|22824.4|22799.4|22826.2|22801.2|22818.1|22793.1|0
1752652800000|2025-07-16 08:00:00|22825.2|22800.2|22819.3|22794.3|22831|22806|22810.7|22785.7|0
1752653100000|2025-07-16 08:05:00|22818.7|22793.7|22824.1|22799.1|22829.1|22804.1|22814.6|22789.6|0
1752653400000|2025-07-16 08:10:00|22823.6|22798.6|22825.3|22800.3|22833.1|22808.1|22821.2|22796.2|0
1752653700000|2025-07-16 08:15:00|22825|22800|22829.4|22804.4|22829.4|22804.4|22820.7|22795.7|0
1752654000000|2025-07-16 08:20:00|22829.3|22804.3|22829.3|22804.3|22838.9|22813.9|22827.7|22802.7|0
1752654300000|2025-07-16 08:25:00|22829.8|22804.8|22832.5|22807.5|22832.6|22807.6|22825.3|22800.3|0
1752654600000|2025-07-16 08:30:00|22832.6|22807.6|22837.1|22812.1|22841.9|22816.9|22831.7|22806.7|0
1752654900000|2025-07-16 08:35:00|22837.3|22812.3|22841.6|22816.6|22844.8|22819.8|22835.4|22810.4|0
1752655200000|2025-07-16 08:40:00|22841.5|22816.5|22854.2|22829.2|22856.3|22831.3|22838.9|22813.9|0
1752655500000|2025-07-16 08:45:00|22854|22829|22844.4|22819.4|22855.5|22830.5|22844.1|22819.1|0
1752655800000|2025-07-16 08:50:00|22844.6|22819.6|22840.6|22815.6|22845.5|22820.5|22835.1|22810.1|0
1752656100000|2025-07-16 08:55:00|22840.9|22815.9|22844.2|22819.2|22845.3|22820.3|22840.2|22815.2|0
1752656400000|2025-07-16 09:00:00|22843.9|22818.9|22833.6|22808.6|22846.1|22821.1|22833.4|22808.4|0
1752656700000|2025-07-16 09:05:00|22834|22809|22836.3|22811.3|22836.3|22811.3|22823.3|22798.3|0
1752657000000|2025-07-16 09:10:00|22836.8|22811.8|22835.1|22810.1|22842.2|22817.2|22834.8|22809.8|0
1752657300000|2025-07-16 09:15:00|22835.6|22810.6|22830.7|22805.7|22845.1|22820.1|22828|22803|0
1752657600000|2025-07-16 09:20:00|22830.6|22805.6|22823.9|22798.9|22833.6|22808.6|22823.3|22798.3|0
1752657900000|2025-07-16 09:25:00|22824.6|22799.6|22825.9|22800.9|22831.8|22806.8|22823|22798|0
1752658200000|2025-07-16 09:30:00|22826.6|22801.6|22828.4|22803.4|22828.4|22803.4|22820.5|22795.5|0
1752658500000|2025-07-16 09:35:00|22828.8|22803.8|22832.8|22807.8|22835.2|22810.2|22827.3|22802.3|0
1752658800000|2025-07-16 09:40:00|22832.9|22807.9|22827.6|22802.6|22832.9|22807.9|22821.2|22796.2|0
1752659100000|2025-07-16 09:45:00|22827.9|22802.9|22835.9|22810.9|22836.8|22811.8|22826.4|22801.4|0
1752659400000|2025-07-16 09:50:00|22836.7|22811.7|22839.7|22814.7|22842.4|22817.4|22834.2|22809.2|0
1752659700000|2025-07-16 09:55:00|22839.6|22814.6|22841.3|22816.3|22842.9|22817.9|22837.7|22812.7|0
1752660000000|2025-07-16 10:00:00|22841.7|22816.7|22834.5|22809.5|22843.2|22818.2|22833.6|22808.6|0
1752660300000|2025-07-16 10:05:00|22834.4|22809.4|22839.3|22814.3|22842.4|22817.4|22833.4|22808.4|0
1752660600000|2025-07-16 10:10:00|22839.2|22814.2|22842.6|22817.6|22843.6|22818.6|22836.9|22811.9|0
1752660900000|2025-07-16 10:15:00|22843|22818|22840|22815|22843.3|22818.3|22837.3|22812.3|0
1752661200000|2025-07-16 10:20:00|22840.1|22815.1|22841.2|22816.2|22844.5|22819.5|22835.1|22810.1|0
1752661500000|2025-07-16 10:25:00|22841.4|22816.4|22839.2|22814.2|22843.7|22818.7|22838.9|22813.9|0
1752661800000|2025-07-16 10:30:00|22838.1|22813.1|22842|22817|22853.4|22828.4|22838.1|22813.1|0
1752662100000|2025-07-16 10:35:00|22842.1|22817.1|22848.7|22823.7|22850.6|22825.6|22839.7|22814.7|0
1752662400000|2025-07-16 10:40:00|22848.6|22823.6|22847.9|22822.9|22849.5|22824.5|22839.7|22814.7|0
1752662700000|2025-07-16 10:45:00|22847.8|22822.8|22859.8|22834.8|22860.3|22835.3|22846.7|22821.7|0
1752663000000|2025-07-16 10:50:00|22860.1|22835.1|22857.7|22832.7|22860.4|22835.4|22852.4|22827.4|0
1752663300000|2025-07-16 10:55:00|22859.3|22834.3|22853.7|22828.7|22862|22837|22853.7|22828.7|0
1752663600000|2025-07-16 11:00:00|22855|22830|22863|22838|22863.9|22838.9|22853.7|22828.7|0
1752663900000|2025-07-16 11:05:00|22862.8|22837.8|22856|22831|22864.6|22839.6|22854.6|22829.6|0
1752664200000|2025-07-16 11:10:00|22856.5|22831.5|22850.9|22825.9|22856.5|22831.5|22849.1|22824.1|0
1752664500000|2025-07-16 11:15:00|22850.6|22825.6|22854.6|22829.6|22856|22831|22848.5|22823.5|0
1752664800000|2025-07-16 11:20:00|22854.7|22829.7|22858.5|22833.5|22860.1|22835.1|22851.6|22826.6|0
1752665100000|2025-07-16 11:25:00|22857.6|22832.6|22851.3|22826.3|22861.5|22836.5|22845.9|22820.9|0
1752665400000|2025-07-16 11:30:00|22851.2|22826.2|22844.4|22819.4|22852.3|22827.3|22839.3|22814.3|0
1752665700000|2025-07-16 11:35:00|22844.1|22819.1|22840.1|22815.1|22846.3|22821.3|22838.6|22813.6|0
1752666000000|2025-07-16 11:40:00|22839.9|22814.9|22844|22819|22844.2|22819.2|22836.3|22811.3|0
1752666300000|2025-07-16 11:45:00|22843.7|22818.7|22855|22830|22855.1|22830.1|22843|22818|0
1752666600000|2025-07-16 11:50:00|22855.1|22830.1|22858.2|22833.2|22858.8|22833.8|22852.9|22827.9|0
1752666900000|2025-07-16 11:55:00|22857.8|22832.8|22861.1|22836.1|22861.4|22836.4|22857.7|22832.7|0
1752667200000|2025-07-16 12:00:00|22862.4|22837.4|22853.4|22828.4|22863.6|22838.6|22851.2|22826.2|0
1752667500000|2025-07-16 12:05:00|22853.6|22828.6|22861.2|22836.2|22861.4|22836.4|22853.6|22828.6|0
1752667800000|2025-07-16 12:10:00|22861.4|22836.4|22869|22844|22873.5|22848.5|22860.1|22835.1|0
1752668100000|2025-07-16 12:15:00|22868.8|22843.8|22868.4|22843.4|22875.1|22850.1|22867.7|22842.7|0
1752668400000|2025-07-16 12:20:00|22868|22843|22863.2|22838.2|22873.1|22848.1|22863|22838|0
1752668700000|2025-07-16 12:25:00|22863.5|22838.5|22867.1|22842.1|22868.2|22843.2|22861.6|22836.6|0
1752669000000|2025-07-16 12:30:00|22868.8|22843.8|22902.9|22877.9|22911|22886|22868.8|22843.8|0
1752669300000|2025-07-16 12:35:00|22904.8|22879.8|22911.6|22886.6|22926.2|22901.2|22902.3|22877.3|0
1752669600000|2025-07-16 12:40:00|22914.2|22889.2|22909.4|22884.4|22916.1|22891.1|22899|22874|0
1752669900000|2025-07-16 12:45:00|22909.3|22884.3|22915.9|22890.9|22920.2|22895.2|22907.6|22882.6|0
1752670200000|2025-07-16 12:50:00|22914.4|22889.4|22913.3|22888.3|22923.7|22898.7|22911.5|22886.5|0
1752670500000|2025-07-16 12:55:00|22913.5|22888.5|22913.9|22888.9|22915.2|22890.2|22908.3|22883.3|0
1752670800000|2025-07-16 13:00:00|22914.6|22889.6|22906.8|22881.8|22915.8|22890.8|22900.5|22875.5|0
1752671100000|2025-07-16 13:05:00|22906.9|22881.9|22910|22885|22915|22890|22902.7|22877.7|0
1752671400000|2025-07-16 13:10:00|22909.8|22884.8|22909.9|22884.9|22916.8|22891.8|22906.6|22881.6|0
1752671700000|2025-07-16 13:15:00|22910|22885|22910|22885|22912.2|22887.2|22904.8|22879.8|0
1752672000000|2025-07-16 13:20:00|22910.7|22885.7|22915|22890|22916.1|22891.1|22907.5|22882.5|0
1752672300000|2025-07-16 13:25:00|22911.7|22886.7|22916.3|22891.3|22920|22895|22908.5|22883.5|0
1752672600000|2025-07-16 13:30:00|22915.5|22890.5|22866.8|22841.8|22929.1|22904.1|22862.7|22837.7|0
1752672900000|2025-07-16 13:35:00|22866.6|22841.6|22882.7|22857.7|22890.5|22865.5|22856|22831|0
1752673200000|2025-07-16 13:40:00|22884|22859|22854.3|22829.3|22884|22859|22848.3|22823.3|0
1752673500000|2025-07-16 13:45:00|22853.7|22828.7|22839|22814|22872.5|22847.5|22837.8|22812.8|0
1752673800000|2025-07-16 13:50:00|22840.1|22815.1|22808.3|22783.3|22841.1|22816.1|22806.7|22781.7|0
1752674100000|2025-07-16 13:55:00|22808.5|22783.5|22811.1|22786.1|22828|22803|22800.7|22775.7|0
1752674400000|2025-07-16 14:00:00|22810.1|22785.1|22815|22790|22828.8|22803.8|22806.1|22781.1|0
1752674700000|2025-07-16 14:05:00|22814|22789|22818.9|22793.9|22825|22800|22792.6|22767.6|0
1752675000000|2025-07-16 14:10:00|22819.5|22794.5|22821.1|22796.1|22847.5|22822.5|22817.2|22792.2|0
1752675300000|2025-07-16 14:15:00|22819.8|22794.8|22838.6|22813.6|22839.1|22814.1|22806|22781|0
1752675600000|2025-07-16 14:20:00|22835.1|22810.1|22844.5|22819.5|22852.6|22827.6|22823.6|22798.6|0
1752675900000|2025-07-16 14:25:00|22844.9|22819.9|22846.7|22821.7|22852|22827|22827|22802|0
1752676200000|2025-07-16 14:30:00|22849.5|22824.5|22858.5|22833.5|22874.7|22849.7|22847.1|22822.1|0
1752676500000|2025-07-16 14:35:00|22856.5|22831.5|22849.6|22824.6|22857.9|22832.9|22838.1|22813.1|0
1752676800000|2025-07-16 14:40:00|22845.8|22820.8|22843.7|22818.7|22857.6|22832.6|22830.4|22805.4|0
1752677100000|2025-07-16 14:45:00|22842.9|22817.9|22862.7|22837.7|22866.7|22841.7|22841.8|22816.8|0
1752677400000|2025-07-16 14:50:00|22860.8|22835.8|22814.7|22789.7|22873.9|22848.9|22810.1|22785.1|0
1752677700000|2025-07-16 14:55:00|22817.4|22792.4|22832.6|22807.6|22853.8|22828.8|22805.5|22780.5|0
1752678000000|2025-07-16 15:00:00|22834.3|22809.3|22858.6|22833.6|22866.6|22841.6|22828.1|22803.1|0
1752678300000|2025-07-16 15:05:00|22857.5|22832.5|22859.5|22834.5|22867.3|22842.3|22846.6|22821.6|0
1752678600000|2025-07-16 15:10:00|22860.1|22835.1|22882.8|22857.8|22883.2|22858.2|22855.6|22830.6|0
1752678900000|2025-07-16 15:15:00|22882.6|22857.6|22778.9|22753.9|22885.3|22860.3|22778.6|22753.6|0
1752679200000|2025-07-16 15:20:00|22782|22757|22758.6|22733.6|22793.9|22768.9|22742.2|22717.2|0
1752679500000|2025-07-16 15:25:00|22757.2|22732.2|22824.1|22799.1|22831.7|22806.7|22757|22732|0
1752679800000|2025-07-16 15:30:00|22824.5|22799.5|22739.2|22714.2|22824.5|22799.5|22733.8|22708.8|0
1752680100000|2025-07-16 15:35:00|22738.8|22713.8|22711.4|22686.4|22738.8|22713.8|22678.4|22653.4|0
1752680400000|2025-07-16 15:40:00|22710.8|22685.8|22775.8|22750.8|22781|22756|22702.7|22677.7|0
1752680700000|2025-07-16 15:45:00|22782.1|22757.1|22788|22763|22791.5|22766.5|22764.8|22739.8|0
1752681000000|2025-07-16 15:50:00|22784.9|22759.9|22789.8|22764.8|22803.4|22778.4|22757.7|22732.7|0
1752681300000|2025-07-16 15:55:00|22789.6|22764.6|22832.1|22807.1|22864.2|22839.2|22786.9|22761.9|0
1752681600000|2025-07-16 16:00:00|22831.1|22806.1|22821.3|22796.3|22841.4|22816.4|22814.1|22789.1|0
1752681900000|2025-07-16 16:05:00|22821.8|22796.8|22831.8|22806.8|22848.9|22823.9|22814.6|22789.6|0
1752682200000|2025-07-16 16:10:00|22831.5|22806.5|22822.8|22797.8|22837.3|22812.3|22805.6|22780.6|0
1752682500000|2025-07-16 16:15:00|22822.2|22797.2|22826.8|22801.8|22841.6|22816.6|22818.2|22793.2|0
1752682800000|2025-07-16 16:20:00|22826.3|22801.3|22820.4|22795.4|22827.1|22802.1|22804.1|22779.1|0
1752683100000|2025-07-16 16:25:00|22820.7|22795.7|22824.6|22799.6|22827.4|22802.4|22796.5|22771.5|0
1752683400000|2025-07-16 16:30:00|22824.4|22799.4|22830.2|22805.2|22834.1|22809.1|22820.8|22795.8|0
1752683700000|2025-07-16 16:35:00|22831.1|22806.1|22841.3|22816.3|22844|22819|22824|22799|0
1752684000000|2025-07-16 16:40:00|22840.3|22815.3|22834.6|22809.6|22846.1|22821.1|22834.6|22809.6|0
1752684300000|2025-07-16 16:45:00|22834.8|22809.8|22842.6|22817.6|22845.5|22820.5|22802.4|22777.4|0
1752684600000|2025-07-16 16:50:00|22842.3|22817.3|22868.3|22843.3|22873.7|22848.7|22842.3|22817.3|0
1752684900000|2025-07-16 16:55:00|22868.5|22843.5|22885.6|22860.6|22886.6|22861.6|22868.5|22843.5|0
1752685200000|2025-07-16 17:00:00|22883.6|22858.6|22886.7|22861.7|22890.9|22865.9|22872.2|22847.2|0
1752685500000|2025-07-16 17:05:00|22886.5|22861.5|22894.1|22869.1|22903.4|22878.4|22884.8|22859.8|0
1752685800000|2025-07-16 17:10:00|22895.1|22870.1|22894.2|22869.2|22905.4|22880.4|22888|22863|0
1752686100000|2025-07-16 17:15:00|22893.8|22868.8|22893.5|22868.5|22897.9|22872.9|22887|22862|0
1752686400000|2025-07-16 17:20:00|22895.2|22870.2|22893.2|22868.2|22901.3|22876.3|22886.1|22861.1|0
1752686700000|2025-07-16 17:25:00|22893.5|22868.5|22878.9|22853.9|22894.8|22869.8|22878.6|22853.6|0
1752687000000|2025-07-16 17:30:00|22880.4|22855.4|22877.8|22852.8|22884.8|22859.8|22873|22848|0
1752687300000|2025-07-16 17:35:00|22878.3|22853.3|22879.7|22854.7|22886.5|22861.5|22873.7|22848.7|0
1752687600000|2025-07-16 17:40:00|22880.3|22855.3|22874.4|22849.4|22881.4|22856.4|22867.1|22842.1|0
1752687900000|2025-07-16 17:45:00|22874.1|22849.1|22871.8|22846.8|22881.6|22856.6|22866.1|22841.1|0
1752688200000|2025-07-16 17:50:00|22870.5|22845.5|22868.5|22843.5|22873.8|22848.8|22862.2|22837.2|0
1752688500000|2025-07-16 17:55:00|22868.8|22843.8|22869.2|22844.2|22880.1|22855.1|22868.4|22843.4|0
1752688800000|2025-07-16 18:00:00|22870.6|22845.6|22875.8|22850.8|22877.5|22852.5|22862.1|22837.1|0
1752689100000|2025-07-16 18:05:00|22874.8|22849.8|22871.6|22846.6|22880.8|22855.8|22864.9|22839.9|0
1752689400000|2025-07-16 18:10:00|22871.9|22846.9|22872.9|22847.9|22874.2|22849.2|22861.9|22836.9|0
1752689700000|2025-07-16 18:15:00|22873.3|22848.3|22869.1|22844.1|22884.9|22859.9|22868.4|22843.4|0
1752690000000|2025-07-16 18:20:00|22868.9|22843.9|22880.1|22855.1|22882.7|22857.7|22859|22834|0
1752690300000|2025-07-16 18:25:00|22879.8|22854.8|22886.7|22861.7|22889.9|22864.9|22877.6|22852.6|0
1752690600000|2025-07-16 18:30:00|22884.9|22859.9|22890.3|22865.3|22894.8|22869.8|22884.2|22859.2|0
1752690900000|2025-07-16 18:35:00|22890.5|22865.5|22897.7|22872.7|22899.6|22874.6|22888.3|22863.3|0
1752691200000|2025-07-16 18:40:00|22897.6|22872.6|22901.7|22876.7|22905.1|22880.1|22894.5|22869.5|0
1752691500000|2025-07-16 18:45:00|22901.9|22876.9|22893.4|22868.4|22902|22877|22888.4|22863.4|0
1752691800000|2025-07-16 18:50:00|22892.6|22867.6|22897.9|22872.9|22899.2|22874.2|22890.5|22865.5|0
1752692100000|2025-07-16 18:55:00|22897.6|22872.6|22913.9|22888.9|22913.9|22888.9|22895.2|22870.2|0
1752692400000|2025-07-16 19:00:00|22913.8|22888.8|22908.7|22883.7|22921.1|22896.1|22908.7|22883.7|0
1752692700000|2025-07-16 19:05:00|22905.8|22880.8|22917.6|22892.6|22918.6|22893.6|22905.4|22880.4|0
1752693000000|2025-07-16 19:10:00|22916.8|22891.8|22907.4|22882.4|22918.7|22893.7|22905.7|22880.7|0
1752693300000|2025-07-16 19:15:00|22908|22883|22907.1|22882.1|22909.1|22884.1|22900.7|22875.7|0
1752693600000|2025-07-16 19:20:00|22907.8|22882.8|22907.6|22882.6|22911.8|22886.8|22903.8|22878.8|0
1752693900000|2025-07-16 19:25:00|22906.2|22881.2|22913.5|22888.5|22916.4|22891.4|22906.2|22881.2|0
1752694200000|2025-07-16 19:30:00|22911.5|22886.5|22909.6|22884.6|22914.3|22889.3|22905.6|22880.6|0
1752694500000|2025-07-16 19:35:00|22909.4|22884.4|22925.5|22900.5|22928|22903|22906.2|22881.2|0
1752694800000|2025-07-16 19:40:00|22927.3|22902.3|22934.3|22909.3|22941.7|22916.7|22927.3|22902.3|0
1752695100000|2025-07-16 19:45:00|22934.2|22909.2|22937|22912|22938|22913|22926.2|22901.2|0
1752695400000|2025-07-16 19:50:00|22932.2|22907.2|22927.7|22902.7|22934.9|22909.9|22921.2|22896.2|0
1752695700000|2025-07-16 19:55:00|22924.9|22899.9|22919.4|22894.4|22931.7|22906.7|22915.8|22890.8|0
1752696000000|2025-07-16 20:00:00|22918.4|22893.4|22907.6|22882.6|22918.4|22893.4|22904|22879|0
1752696300000|2025-07-16 20:05:00|22907.2|22882.2|22903.6|22878.6|22907.3|22882.3|22898.9|22873.9|0
1752696600000|2025-07-16 20:10:00|22902.3|22877.3|22915.7|22890.7|22916.7|22891.7|22898.6|22873.6|0
1752696900000|2025-07-16 20:15:00|22916.6|22891.6|22903.1|22878.1|22916.6|22891.6|22903.1|22878.1|0
1752697200000|2025-07-16 20:20:00|22902.5|22877.5|22902.1|22877.1|22904.6|22879.6|22897.2|22872.2|0
1752697500000|2025-07-16 20:25:00|22901.3|22876.3|22899.1|22874.1|22903.9|22878.9|22898.4|22873.4|0
1752697800000|2025-07-16 20:30:00|22901.1|22876.1|22901.4|22876.4|22901.9|22876.9|22899|22874|0
1752698100000|2025-07-16 20:35:00|22901.5|22876.5|22906.8|22881.8|22908.5|22883.5|22900.8|22875.8|0
1752698400000|2025-07-16 20:40:00|22907|22882|22906|22881|22907.3|22882.3|22903.8|22878.8|0
1752698700000|2025-07-16 20:45:00|22905.6|22880.6|22904.6|22879.6|22906.8|22881.8|22903.4|22878.4|0
1752699000000|2025-07-16 20:50:00|22904.9|22879.9|22905|22880|22905.2|22880.2|22901.3|22876.3|0
1752699300000|2025-07-16 20:55:00|22904.5|22879.5|22904.5|22879.5|22904.8|22879.8|22900.2|22875.2|0
1752699600000|2025-07-16 21:00:00|22904.4|22879.4|22907.2|22882.2|22907.3|22882.3|22903.5|22878.5|0
1752699900000|2025-07-16 21:05:00|22907.3|22882.3|22907.3|22882.3|22907.7|22882.7|22906.5|22881.5|0
1752700200000|2025-07-16 21:10:00|22907.2|22882.2|22907.3|22882.3|22907.8|22882.8|22906.3|22881.3|0
1752700500000|2025-07-16 21:15:00|22907.8|22882.8|22910.1|22885.1|22910.1|22885.1|22905.6|22880.6|0
1752700800000|2025-07-16 21:20:00|22910.4|22885.4|22910.9|22885.9|22911.8|22886.8|22908.9|22883.9|0
1752701100000|2025-07-16 21:25:00|22909.5|22884.5|22910.7|22885.7|22911.4|22886.4|22909.3|22884.3|0
1752701400000|2025-07-16 21:30:00|22910.6|22885.6|22913.3|22888.3|22913.7|22888.7|22910.6|22885.6|0
1752701700000|2025-07-16 21:35:00|22912.3|22887.3|22912.4|22887.4|22919.1|22894.1|22912.3|22887.3|0
1752702000000|2025-07-16 21:40:00|22912.7|22887.7|22910.8|22885.8|22912.9|22887.9|22910.5|22885.5|0
1752702300000|2025-07-16 21:45:00|22910.7|22885.7|22914.5|22889.5|22914.5|22889.5|22909.7|22884.7|0
1752702600000|2025-07-16 21:50:00|22913.6|22888.6|22912.6|22887.6|22913.6|22888.6|22910.7|22885.7|0
1752702900000|2025-07-16 21:55:00|22912.5|22887.5|22910.5|22885.5|22913.4|22888.4|22909|22884|0
1752703200000|2025-07-16 22:00:00|22911.9|22886.9|22899.5|22874.5|22913.4|22888.4|22899.2|22874.2|0
1752703500000|2025-07-16 22:05:00|22898.5|22873.5|22898|22873|22903.4|22878.4|22896.4|22871.4|0
1752703800000|2025-07-16 22:10:00|22898.3|22873.3|22892.5|22867.5|22900.7|22875.7|22885.7|22860.7|0
1752704100000|2025-07-16 22:15:00|22892.9|22867.9|22896.3|22871.3|22897.8|22872.8|22889.7|22864.7|0
1752704400000|2025-07-16 22:20:00|22896.5|22871.5|22897.6|22872.6|22899.5|22874.5|22894.6|22869.6|0
1752704700000|2025-07-16 22:25:00|22897.7|22872.7|22888.2|22863.2|22898.3|22873.3|22888.2|22863.2|0
1752705000000|2025-07-16 22:30:00|22888.3|22863.3|22888.4|22863.4|22891.3|22866.3|22885.7|22860.7|0
1752705300000|2025-07-16 22:35:00|22888.2|22863.2|22884.1|22859.1|22891.9|22866.9|22882|22857|0
1752705600000|2025-07-16 22:40:00|22884.2|22859.2|22884.1|22859.1|22885.7|22860.7|22881.3|22856.3|0
1752705900000|2025-07-16 22:45:00|22883.9|22858.9|22882.1|22857.1|22887.9|22862.9|22880.2|22855.2|0
1752706200000|2025-07-16 22:50:00|22881.3|22856.3|22880|22855|22883.5|22858.5|22878.7|22853.7|0
1752706500000|2025-07-16 22:55:00|22879.4|22854.4|22880.3|22855.3|22884.1|22859.1|22877.4|22852.4|0
1752706800000|2025-07-16 23:00:00|22882|22857|22886.1|22861.1|22887.9|22862.9|22879.8|22854.8|0
1752707100000|2025-07-16 23:05:00|22886.3|22861.3|22883|22858|22889.8|22864.8|22882.7|22857.7|0
1752707400000|2025-07-16 23:10:00|22882.8|22857.8|22885.3|22860.3|22888|22863|22882.4|22857.4|0
1752707700000|2025-07-16 23:15:00|22885.4|22860.4|22882.4|22857.4|22885.7|22860.7|22880.8|22855.8|0
1752708000000|2025-07-16 23:20:00|22882.1|22857.1|22881.9|22856.9|22883.5|22858.5|22877.6|22852.6|0
1752708300000|2025-07-16 23:25:00|22881.6|22856.6|22883.8|22858.8|22884.3|22859.3|22880.1|22855.1|0
1752708600000|2025-07-16 23:30:00|22884.1|22859.1|22878.2|22853.2|22884.1|22859.1|22875.3|22850.3|0
1752708900000|2025-07-16 23:35:00|22878.4|22853.4|22880.1|22855.1|22882.7|22857.7|22877.1|22852.1|0
1752709200000|2025-07-16 23:40:00|22880.2|22855.2|22889|22864|22890.3|22865.3|22880.2|22855.2|0
1752709500000|2025-07-16 23:45:00|22887.6|22862.6|22888.1|22863.1|22890|22865|22886.4|22861.4|0
1752709800000|2025-07-16 23:50:00|22888|22863|22885.5|22860.5|22888.5|22863.5|22883.6|22858.6|0
1752710100000|2025-07-16 23:55:00|22885.4|22860.4|22885.3|22860.3|22887|22862|22882.8|22857.8|0
1752710400000|2025-07-17 00:00:00|22887|22862|22884.4|22859.4|22889.1|22864.1|22883.3|22858.3|0
1752710700000|2025-07-17 00:05:00|22884.6|22859.6|22873.2|22848.2|22887.3|22862.3|22870.6|22845.6|0
1752711000000|2025-07-17 00:10:00|22874.5|22849.5|22872.7|22847.7|22877.1|22852.1|22870.1|22845.1|0
1752711300000|2025-07-17 00:15:00|22872.6|22847.6|22872.1|22847.1|22877.4|22852.4|22868.9|22843.9|0
1752711600000|2025-07-17 00:20:00|22872.4|22847.4|22875.9|22850.9|22879.5|22854.5|22872.4|22847.4|0
1752711900000|2025-07-17 00:25:00|22876|22851|22897.9|22872.9|22898.3|22873.3|22876|22851|0
1752712200000|2025-07-17 00:30:00|22898|22873|22890.2|22865.2|22898.1|22873.1|22888.7|22863.7|0
1752712500000|2025-07-17 00:35:00|22889.3|22864.3|22890.5|22865.5|22891.1|22866.1|22885.5|22860.5|0
1752712800000|2025-07-17 00:40:00|22890.4|22865.4|22886.2|22861.2|22892.7|22867.7|22885.5|22860.5|0
1752713100000|2025-07-17 00:45:00|22887.6|22862.6|22892.7|22867.7|22893.5|22868.5|22885.9|22860.9|0
1752713400000|2025-07-17 00:50:00|22892.8|22867.8|22897|22872|22898.3|22873.3|22891.4|22866.4|0
1752713700000|2025-07-17 00:55:00|22896.9|22871.9|22897|22872|22898|22873|22891|22866|0
1752714000000|2025-07-17 01:00:00|22897.3|22872.3|22897.5|22872.5|22902.7|22877.7|22895.4|22870.4|0
1752714300000|2025-07-17 01:05:00|22897.6|22872.6|22893.9|22868.9|22900|22875|22893.3|22868.3|0
1752714600000|2025-07-17 01:10:00|22893.8|22868.8|22900.7|22875.7|22903|22878|22893.8|22868.8|0
1752714900000|2025-07-17 01:15:00|22901.5|22876.5|22898|22873|22903.4|22878.4|22897.8|22872.8|0
1752715200000|2025-07-17 01:20:00|22897.8|22872.8|22897.8|22872.8|22900.5|22875.5|22897.4|22872.4|0
1752715500000|2025-07-17 01:25:00|22897.5|22872.5|22895.3|22870.3|22898.6|22873.6|22894.1|22869.1|0
1752715800000|2025-07-17 01:30:00|22895.8|22870.8|22880.2|22855.2|22896.1|22871.1|22879.5|22854.5|0
1752716100000|2025-07-17 01:35:00|22879.9|22854.9|22876.2|22851.2|22880|22855|22870.7|22845.7|0
1752716400000|2025-07-17 01:40:00|22875.1|22850.1|22883.2|22858.2|22883.8|22858.8|22874.4|22849.4|0
1752716700000|2025-07-17 01:45:00|22883.3|22858.3|22876.6|22851.6|22884.1|22859.1|22875.8|22850.8|0
1752717000000|2025-07-17 01:50:00|22877.1|22852.1|22878.4|22853.4|22879.6|22854.6|22872.4|22847.4|0
1752717300000|2025-07-17 01:55:00|22878.5|22853.5|22879.3|22854.3|22882|22857|22876.9|22851.9|0
1752717600000|2025-07-17 02:00:00|22878.8|22853.8|22877.6|22852.6|22878.8|22853.8|22875.8|22850.8|0
1752717900000|2025-07-17 02:05:00|22877.8|22852.8|22876|22851|22878.4|22853.4|22873.2|22848.2|0
1752718200000|2025-07-17 02:10:00|22876.2|22851.2|22875.8|22850.8|22876.8|22851.8|22869.4|22844.4|0
1752718500000|2025-07-17 02:15:00|22875.5|22850.5|22875.1|22850.1|22877.7|22852.7|22874.6|22849.6|0
1752718800000|2025-07-17 02:20:00|22874.9|22849.9|22878.1|22853.1|22878.3|22853.3|22870.4|22845.4|0
1752719100000|2025-07-17 02:25:00|22878.2|22853.2|22876.6|22851.6|22879.3|22854.3|22876.2|22851.2|0
1752719400000|2025-07-17 02:30:00|22876.8|22851.8|22872.7|22847.7|22877|22852|22871.6|22846.6|0
1752719700000|2025-07-17 02:35:00|22872.4|22847.4|22870.3|22845.3|22873.4|22848.4|22867.2|22842.2|0
1752720000000|2025-07-17 02:40:00|22870.1|22845.1|22868.6|22843.6|22872.2|22847.2|22866.8|22841.8|0
1752720300000|2025-07-17 02:45:00|22868.7|22843.7|22867|22842|22869.3|22844.3|22865.5|22840.5|0
1752720600000|2025-07-17 02:50:00|22866.7|22841.7|22872.2|22847.2|22874.3|22849.3|22866.7|22841.7|0
1752720900000|2025-07-17 02:55:00|22872.4|22847.4|22869.9|22844.9|22872.5|22847.5|22868.3|22843.3|0
1752721200000|2025-07-17 03:00:00|22869.3|22844.3|22866.4|22841.4|22872.2|22847.2|22865.2|22840.2|0
1752721500000|2025-07-17 03:05:00|22866.3|22841.3|22864.5|22839.5|22869.3|22844.3|22863.7|22838.7|0
1752721800000|2025-07-17 03:10:00|22863.9|22838.9|22868.6|22843.6|22868.8|22843.8|22862.1|22837.1|0
1752722100000|2025-07-17 03:15:00|22868.1|22843.1|22874.5|22849.5|22874.8|22849.8|22867.4|22842.4|0
1752722400000|2025-07-17 03:20:00|22874.6|22849.6|22873.8|22848.8|22875|22850|22872.4|22847.4|0
1752722700000|2025-07-17 03:25:00|22873.7|22848.7|22879.3|22854.3|22880.1|22855.1|22872.5|22847.5|0
1752723000000|2025-07-17 03:30:00|22879.2|22854.2|22875.5|22850.5|22880.8|22855.8|22875.3|22850.3|0
1752723300000|2025-07-17 03:35:00|22875.3|22850.3|22877.9|22852.9|22878.9|22853.9|22872.2|22847.2|0
1752723600000|2025-07-17 03:40:00|22877.7|22852.7|22882.9|22857.9|22883.1|22858.1|22877.7|22852.7|0
1752723900000|2025-07-17 03:45:00|22882.3|22857.3|22883.9|22858.9|22885.6|22860.6|22881.3|22856.3|0
1752724200000|2025-07-17 03:50:00|22883.5|22858.5|22881.1|22856.1|22883.5|22858.5|22878.1|22853.1|0
1752724500000|2025-07-17 03:55:00|22881.2|22856.2|22884.3|22859.3|22885.3|22860.3|22879.8|22854.8|0
1752724800000|2025-07-17 04:00:00|22884.2|22859.2|22883.4|22858.4|22884.6|22859.6|22882.1|22857.1|0
1752725100000|2025-07-17 04:05:00|22883.3|22858.3|22885.1|22860.1|22887.1|22862.1|22882.2|22857.2|0
1752725400000|2025-07-17 04:10:00|22884.9|22859.9|22884.7|22859.7|22887.1|22862.1|22881.4|22856.4|0
1752725700000|2025-07-17 04:15:00|22884.8|22859.8|22883.2|22858.2|22886|22861|22881.7|22856.7|0
1752726000000|2025-07-17 04:20:00|22883|22858|22880.8|22855.8|22884.1|22859.1|22879.3|22854.3|0
1752726300000|2025-07-17 04:25:00|22880.9|22855.9|22878.4|22853.4|22881|22856|22876.4|22851.4|0
1752726600000|2025-07-17 04:30:00|22878.3|22853.3|22876.4|22851.4|22878.7|22853.7|22873.8|22848.8|0
1752726900000|2025-07-17 04:35:00|22876.5|22851.5|22873.6|22848.6|22876.5|22851.5|22871.1|22846.1|0
1752727200000|2025-07-17 04:40:00|22873.3|22848.3|22878|22853|22878.9|22853.9|22872.3|22847.3|0
1752727500000|2025-07-17 04:45:00|22878.5|22853.5|22876|22851|22879.2|22854.2|22873.3|22848.3|0
1752727800000|2025-07-17 04:50:00|22876.1|22851.1|22884.8|22859.8|22886.8|22861.8|22875.9|22850.9|0
1752728100000|2025-07-17 04:55:00|22884.9|22859.9|22886.3|22861.3|22887.7|22862.7|22884.6|22859.6|0
1752728400000|2025-07-17 05:00:00|22886.7|22861.7|22893.4|22868.4|22893.4|22868.4|22883|22858|0
1752728700000|2025-07-17 05:05:00|22893.5|22868.5|22890.5|22865.5|22894.9|22869.9|22890.5|22865.5|0
1752729000000|2025-07-17 05:10:00|22891.6|22866.6|22888.6|22863.6|22893.1|22868.1|22887|22862|0
1752729300000|2025-07-17 05:15:00|22888.8|22863.8|22893.3|22868.3|22895.1|22870.1|22887.4|22862.4|0
1752729600000|2025-07-17 05:20:00|22893.4|22868.4|22895.7|22870.7|22899.3|22874.3|22893.3|22868.3|0
1752729900000|2025-07-17 05:25:00|22895.9|22870.9|22900|22875|22901.1|22876.1|22895.4|22870.4|0
1752730200000|2025-07-17 05:30:00|22900.4|22875.4|22908.7|22883.7|22914|22889|22899.5|22874.5|0
1752730500000|2025-07-17 05:35:00|22909.2|22884.2|22914.7|22889.7|22916.7|22891.7|22906.8|22881.8|0
1752730800000|2025-07-17 05:40:00|22914.6|22889.6|22920.7|22895.7|22921.8|22896.8|22913|22888|0
1752731100000|2025-07-17 05:45:00|22921.4|22896.4|22931.6|22906.6|22937|22912|22920.4|22895.4|0
1752731400000|2025-07-17 05:50:00|22932.3|22907.3|22933|22908|22944.4|22919.4|22930.8|22905.8|0
1752731700000|2025-07-17 05:55:00|22932.4|22907.4|22931.5|22906.5|22936|22911|22928.4|22903.4|0
1752732000000|2025-07-17 06:00:00|22932.9|22907.9|22941.5|22916.5|22943.4|22918.4|22932.7|22907.7|0
1752732300000|2025-07-17 06:05:00|22941.6|22916.6|22965.5|22940.5|22970.4|22945.4|22941.5|22916.5|0
1752732600000|2025-07-17 06:10:00|22966.2|22941.2|22958.6|22933.6|22968.9|22943.9|22957.4|22932.4|0
1752732900000|2025-07-17 06:15:00|22958.5|22933.5|22963.5|22938.5|22970.4|22945.4|22958.5|22933.5|0
1752733200000|2025-07-17 06:20:00|22963.7|22938.7|22972.2|22947.2|22974.5|22949.5|22961.4|22936.4|0
1752733500000|2025-07-17 06:25:00|22972|22947|22985.6|22960.6|22986|22961|22971.9|22946.9|0
1752733800000|2025-07-17 06:30:00|22984.9|22959.9|22981.1|22956.1|22986.9|22961.9|22976.4|22951.4|0
1752734100000|2025-07-17 06:35:00|22981.6|22956.6|22988.4|22963.4|22990.9|22965.9|22979|22954|0
1752734400000|2025-07-17 06:40:00|22988.6|22963.6|22988.8|22963.8|22995.4|22970.4|22985.2|22960.2|0
1752734700000|2025-07-17 06:45:00|22989.4|22964.4|22989.8|22964.8|22996.4|22971.4|22985.8|22960.8|0
1752735000000|2025-07-17 06:50:00|22990|22965|22987.9|22962.9|22993.6|22968.6|22986.4|22961.4|0
1752735300000|2025-07-17 06:55:00|22988.5|22963.5|22982.3|22957.3|22988.5|22963.5|22977.2|22952.2|0
1752735600000|2025-07-17 07:00:00|22981.9|22956.9|22966.1|22941.1|22986.3|22961.3|22965.1|22940.1|0
1752735900000|2025-07-17 07:05:00|22965.2|22940.2|22963.8|22938.8|22968.4|22943.4|22959.7|22934.7|0
1752736200000|2025-07-17 07:10:00|22965.6|22940.6|22965.2|22940.2|22969.2|22944.2|22962.9|22937.9|0
1752736500000|2025-07-17 07:15:00|22967.3|22942.3|22949.9|22924.9|22973.3|22948.3|22947.4|22922.4|0
1752736800000|2025-07-17 07:20:00|22949.6|22924.6|22948.6|22923.6|22955.4|22930.4|22944.5|22919.5|0
1752737100000|2025-07-17 07:25:00|22949.3|22924.3|22957.2|22932.2|22960.1|22935.1|22948.3|22923.3|0
1752737400000|2025-07-17 07:30:00|22958.1|22933.1|22964.3|22939.3|22973.9|22948.9|22955.6|22930.6|0
1752737700000|2025-07-17 07:35:00|22964.1|22939.1|22972.8|22947.8|22973.2|22948.2|22959.3|22934.3|0
1752738000000|2025-07-17 07:40:00|22972.3|22947.3|22976.1|22951.1|22980.2|22955.2|22972.3|22947.3|0
1752738300000|2025-07-17 07:45:00|22976.2|22951.2|22969.2|22944.2|22979.3|22954.3|22965.4|22940.4|0
1752738600000|2025-07-17 07:50:00|22969.7|22944.7|22967.8|22942.8|22971.9|22946.9|22965.5|22940.5|0
1752738900000|2025-07-17 07:55:00|22967.6|22942.6|22958.7|22933.7|22969.5|22944.5|22956.8|22931.8|0
1752739200000|2025-07-17 08:00:00|22956.8|22931.8|22954.1|22929.1|22963.4|22938.4|22951.1|22926.1|0
1752739500000|2025-07-17 08:05:00|22952.9|22927.9|22957.4|22932.4|22961.7|22936.7|22950.6|22925.6|0
1752739800000|2025-07-17 08:10:00|22956|22931|22949.3|22924.3|22961.2|22936.2|22948.1|22923.1|0
1752740100000|2025-07-17 08:15:00|22949.4|22924.4|22940.3|22915.3|22955|22930|22937.6|22912.6|0
1752740400000|2025-07-17 08:20:00|22940.1|22915.1|22935.8|22910.8|22945.4|22920.4|22935.3|22910.3|0
1752740700000|2025-07-17 08:25:00|22934.7|22909.7|22944.3|22919.3|22945.1|22920.1|22932.9|22907.9|0
1752741000000|2025-07-17 08:30:00|22944.6|22919.6|22947.6|22922.6|22950.2|22925.2|22942.2|22917.2|0
1752741300000|2025-07-17 08:35:00|22948.5|22923.5|22952.4|22927.4|22953|22928|22939.2|22914.2|0
1752741600000|2025-07-17 08:40:00|22953|22928|22948.1|22923.1|22953.6|22928.6|22947.4|22922.4|0
1752741900000|2025-07-17 08:45:00|22948.5|22923.5|22944.2|22919.2|22948.6|22923.6|22936.9|22911.9|0
1752742200000|2025-07-17 08:50:00|22944.3|22919.3|22953|22928|22953.8|22928.8|22940|22915|0
1752742500000|2025-07-17 08:55:00|22953.4|22928.4|22949.4|22924.4|22957.1|22932.1|22947.6|22922.6|0
1752742800000|2025-07-17 09:00:00|22950.7|22925.7|22959|22934|22960.4|22935.4|22949|22924|0
1752743100000|2025-07-17 09:05:00|22958.3|22933.3|22959|22934|22961|22936|22950.6|22925.6|0
1752743400000|2025-07-17 09:10:00|22959.4|22934.4|22962.3|22937.3|22966.2|22941.2|22958|22933|0
1752743700000|2025-07-17 09:15:00|22962.5|22937.5|22966.3|22941.3|22971.2|22946.2|22962.5|22937.5|0
1752744000000|2025-07-17 09:20:00|22966.1|22941.1|22962.2|22937.2|22968.3|22943.3|22958.5|22933.5|0
1752744300000|2025-07-17 09:25:00|22962.7|22937.7|22959.9|22934.9|22963|22938|22958.3|22933.3|0
1752744600000|2025-07-17 09:30:00|22960|22935|22969.2|22944.2|22969.3|22944.3|22959.9|22934.9|0
1752744900000|2025-07-17 09:35:00|22967.8|22942.8|22964.6|22939.6|22969.5|22944.5|22962.3|22937.3|0
1752745200000|2025-07-17 09:40:00|22964.2|22939.2|22963|22938|22967.3|22942.3|22958.6|22933.6|0
1752745500000|2025-07-17 09:45:00|22963.1|22938.1|22956.6|22931.6|22963.1|22938.1|22955.8|22930.8|0
1752745800000|2025-07-17 09:50:00|22956.7|22931.7|22954.4|22929.4|22959.1|22934.1|22953.9|22928.9|0
1752746100000|2025-07-17 09:55:00|22954.8|22929.8|22954.9|22929.9|22955.2|22930.2|22951.5|22926.5|0
1752746400000|2025-07-17 10:00:00|22954.2|22929.2|22955.7|22930.7|22960.9|22935.9|22953.8|22928.8|0
1752746700000|2025-07-17 10:05:00|22954.8|22929.8|22956.1|22931.1|22957.9|22932.9|22950.1|22925.1|0
1752747000000|2025-07-17 10:10:00|22956.2|22931.2|22952.4|22927.4|22956.9|22931.9|22950.9|22925.9|0
1752747300000|2025-07-17 10:15:00|22952.5|22927.5|22952.8|22927.8|22956|22931|22950.5|22925.5|0
1752747600000|2025-07-17 10:20:00|22952.9|22927.9|22950.3|22925.3|22955.3|22930.3|22949.2|22924.2|0
1752747900000|2025-07-17 10:25:00|22950.7|22925.7|22956.3|22931.3|22958|22933|22949.6|22924.6|0
1752748200000|2025-07-17 10:30:00|22957|22932|22955.5|22930.5|22957.8|22932.8|22952.1|22927.1|0
1752748500000|2025-07-17 10:35:00|22955.3|22930.3|22957.6|22932.6|22958.2|22933.2|22952.2|22927.2|0
1752748800000|2025-07-17 10:40:00|22957.7|22932.7|22949.2|22924.2|22958.4|22933.4|22949.1|22924.1|0
1752749100000|2025-07-17 10:45:00|22949.1|22924.1|22940.4|22915.4|22955.6|22930.6|22938.1|22913.1|0
1752749400000|2025-07-17 10:50:00|22939.8|22914.8|22941.6|22916.6|22942.5|22917.5|22937.6|22912.6|0
1752749700000|2025-07-17 10:55:00|22941.8|22916.8|22934.3|22909.3|22941.8|22916.8|22932.2|22907.2|0
1752750000000|2025-07-17 11:00:00|22934.2|22909.2|22924.5|22899.5|22934.2|22909.2|22917.6|22892.6|0
1752750300000|2025-07-17 11:05:00|22923.9|22898.9|22935.1|22910.1|22935.4|22910.4|22922.6|22897.6|0
1752750600000|2025-07-17 11:10:00|22932|22907|22934.8|22909.8|22939.9|22914.9|22928.8|22903.8|0
1752750900000|2025-07-17 11:15:00|22934.7|22909.7|22933.6|22908.6|22937.3|22912.3|22928.4|22903.4|0
1752751200000|2025-07-17 11:20:00|22932.6|22907.6|22933|22908|22935.2|22910.2|22931.4|22906.4|0
1752751500000|2025-07-17 11:25:00|22933.4|22908.4|22936.7|22911.7|22940.3|22915.3|22933.1|22908.1|0
1752751800000|2025-07-17 11:30:00|22936.6|22911.6|22927.5|22902.5|22937.8|22912.8|22922.3|22897.3|0
1752752100000|2025-07-17 11:35:00|22927.4|22902.4|22930.6|22905.6|22933.5|22908.5|22926.6|22901.6|0
1752752400000|2025-07-17 11:40:00|22930.5|22905.5|22928.9|22903.9|22932.4|22907.4|22926.3|22901.3|0
1752752700000|2025-07-17 11:45:00|22929|22904|22926.5|22901.5|22930.4|22905.4|22918.8|22893.8|0
1752753000000|2025-07-17 11:50:00|22926.6|22901.6|22926|22901|22928.2|22903.2|22921.6|22896.6|0
1752753300000|2025-07-17 11:55:00|22925.5|22900.5|22932.8|22907.8|22934.6|22909.6|22925|22900|0
1752753600000|2025-07-17 12:00:00|22932.1|22907.1|22939.7|22914.7|22943.1|22918.1|22931.2|22906.2|0
1752753900000|2025-07-17 12:05:00|22939.6|22914.6|22941.9|22916.9|22946.4|22921.4|22938.7|22913.7|0
1752754200000|2025-07-17 12:10:00|22943|22918|22932.1|22907.1|22946.5|22921.5|22929.9|22904.9|0
1752754500000|2025-07-17 12:15:00|22931|22906|22931.9|22906.9|22935.3|22910.3|22927|22902|0
1752754800000|2025-07-17 12:20:00|22931.5|22906.5|22937.1|22912.1|22938.2|22913.2|22921.2|22896.2|0
1752755100000|2025-07-17 12:25:00|22936.8|22911.8|22939.5|22914.5|22941.5|22916.5|22934.4|22909.4|0
1752755400000|2025-07-17 12:30:00|22939.4|22914.4|22943.1|22918.1|22958.2|22933.2|22932.6|22907.6|0
1752755700000|2025-07-17 12:35:00|22943|22918|22957.9|22932.9|22958.7|22933.7|22941.8|22916.8|0
1752756000000|2025-07-17 12:40:00|22959.7|22934.7|22967.6|22942.6|22970.1|22945.1|22957.5|22932.5|0
1752756300000|2025-07-17 12:45:00|22967.3|22942.3|22975.3|22950.3|22976.7|22951.7|22963.2|22938.2|0
1752756600000|2025-07-17 12:50:00|22975.5|22950.5|22987|22962|22989.6|22964.6|22970.2|22945.2|0
1752756900000|2025-07-17 12:55:00|22989|22964|22990.4|22965.4|22992.6|22967.6|22981.3|22956.3|0
1752757200000|2025-07-17 13:00:00|22991.1|22966.1|22995.3|22970.3|23003.5|22978.5|22985.6|22960.6|0
1752757500000|2025-07-17 13:05:00|22996.2|22971.2|22991.7|22966.7|23002|22977|22991|22966|0
1752757800000|2025-07-17 13:10:00|22992.5|22967.5|22980|22955|22992.8|22967.8|22979.7|22954.7|0
1752758100000|2025-07-17 13:15:00|22979.7|22954.7|22963.9|22938.9|22981.2|22956.2|22962|22937|0
1752758400000|2025-07-17 13:20:00|22963|22938|22958.3|22933.3|22963.8|22938.8|22951.3|22926.3|0
1752758700000|2025-07-17 13:25:00|22959.3|22934.3|22944.8|22919.8|22961.9|22936.9|22942.2|22917.2|0
1752759000000|2025-07-17 13:30:00|22945.3|22920.3|22931|22906|22961.8|22936.8|22911.6|22886.6|0
1752759300000|2025-07-17 13:35:00|22927.9|22902.9|22925.4|22900.4|22937.9|22912.9|22914.8|22889.8|0
1752759600000|2025-07-17 13:40:00|22922.5|22897.5|22966.9|22941.9|22971.5|22946.5|22918.1|22893.1|0
1752759900000|2025-07-17 13:45:00|22967.7|22942.7|22980.7|22955.7|22982|22957|22962.8|22937.8|0
1752760200000|2025-07-17 13:50:00|22981.2|22956.2|22996.2|22971.2|22999.3|22974.3|22975|22950|0
1752760500000|2025-07-17 13:55:00|22997.3|22972.3|22993.6|22968.6|23000.6|22975.6|22983.6|22958.6|0
1752760800000|2025-07-17 14:00:00|22997.3|22972.3|23016.8|22991.8|23018.2|22993.2|22992.8|22967.8|0
1752761100000|2025-07-17 14:05:00|23016.5|22991.5|23010.5|22985.5|23018.3|22993.3|23002.3|22977.3|0
1752761400000|2025-07-17 14:10:00|23009.7|22984.7|22996.6|22971.6|23013.1|22988.1|22983.4|22958.4|0
1752761700000|2025-07-17 14:15:00|22995.6|22970.6|22977.1|22952.1|22999.2|22974.2|22977.1|22952.1|0
1752762000000|2025-07-17 14:20:00|22977.3|22952.3|22972.2|22947.2|22987.1|22962.1|22960.5|22935.5|0
1752762300000|2025-07-17 14:25:00|22973.3|22948.3|22996.9|22971.9|22999.1|22974.1|22967.4|22942.4|0
1752762600000|2025-07-17 14:30:00|22998|22973|23015.4|22990.4|23020.1|22995.1|22990.8|22965.8|0
1752762900000|2025-07-17 14:35:00|23015.9|22990.9|23012.3|22987.3|23022.9|22997.9|23004.2|22979.2|0
1752763200000|2025-07-17 14:40:00|23012.1|22987.1|23016.2|22991.2|23022.9|22997.9|23008.6|22983.6|0
1752763500000|2025-07-17 14:45:00|23017.4|22992.4|23036.3|23011.3|23038.3|23013.3|23012.4|22987.4|0
1752763800000|2025-07-17 14:50:00|23035.9|23010.9|23028.1|23003.1|23039.5|23014.5|23026|23001|0
1752764100000|2025-07-17 14:55:00|23027.8|23002.8|23036.8|23011.8|23041.9|23016.9|23024.3|22999.3|0
1752764400000|2025-07-17 15:00:00|23037|23012|23059.1|23034.1|23059.2|23034.2|23037|23012|0
1752764700000|2025-07-17 15:05:00|23059|23034|23076.6|23051.6|23086.6|23061.6|23056.7|23031.7|0
1752765000000|2025-07-17 15:10:00|23078.1|23053.1|23078.5|23053.5|23080.6|23055.6|23067.6|23042.6|0
1752765300000|2025-07-17 15:15:00|23079.1|23054.1|23067.6|23042.6|23080.8|23055.8|23061.1|23036.1|0
1752765600000|2025-07-17 15:20:00|23065.1|23040.1|23069.3|23044.3|23070.4|23045.4|23058.3|23033.3|0
1752765900000|2025-07-17 15:25:00|23070.2|23045.2|23070.3|23045.3|23073.1|23048.1|23064.7|23039.7|0
1752766200000|2025-07-17 15:30:00|23071.4|23046.4|23061.7|23036.7|23072.5|23047.5|23059.7|23034.7|0
1752766500000|2025-07-17 15:35:00|23062.3|23037.3|23074.3|23049.3|23074.4|23049.4|23060.6|23035.6|0
1752766800000|2025-07-17 15:40:00|23073.8|23048.8|23082|23057|23086.8|23061.8|23073.4|23048.4|0
1752767100000|2025-07-17 15:45:00|23082.7|23057.7|23083|23058|23089.5|23064.5|23080.7|23055.7|0
1752767400000|2025-07-17 15:50:00|23081.8|23056.8|23082.8|23057.8|23089|23064|23077.8|23052.8|0
1752767700000|2025-07-17 15:55:00|23082.9|23057.9|23091.1|23066.1|23094.1|23069.1|23080.9|23055.9|0
1752768000000|2025-07-17 16:00:00|23090.6|23065.6|23096.6|23071.6|23098.1|23073.1|23087.5|23062.5|0
1752768300000|2025-07-17 16:05:00|23096.8|23071.8|23102.8|23077.8|23104.1|23079.1|23091.6|23066.6|0
1752768600000|2025-07-17 16:10:00|23104.1|23079.1|23098.9|23073.9|23107.5|23082.5|23096.8|23071.8|0
1752768900000|2025-07-17 16:15:00|23099.1|23074.1|23088.3|23063.3|23100.1|23075.1|23086.5|23061.5|0
1752769200000|2025-07-17 16:20:00|23088.7|23063.7|23108|23083|23110.9|23085.9|23088.6|23063.6|0
1752769500000|2025-07-17 16:25:00|23106.5|23081.5|23100.4|23075.4|23116.6|23091.6|23098.9|23073.9|0
1752769800000|2025-07-17 16:30:00|23100.2|23075.2|23102|23077|23102.6|23077.6|23093.9|23068.9|0
1752770100000|2025-07-17 16:35:00|23101.8|23076.8|23092.3|23067.3|23103.8|23078.8|23091.2|23066.2|0
1752770400000|2025-07-17 16:40:00|23092.4|23067.4|23093.8|23068.8|23098|23073|23088.8|23063.8|0
1752770700000|2025-07-17 16:45:00|23094.3|23069.3|23103|23078|23104.2|23079.2|23090.8|23065.8|0
1752771000000|2025-07-17 16:50:00|23102.8|23077.8|23095|23070|23106.6|23081.6|23094.5|23069.5|0
1752771300000|2025-07-17 16:55:00|23095.3|23070.3|23098.9|23073.9|23100|23075|23092|23067|0
1752771600000|2025-07-17 17:00:00|23098.4|23073.4|23096.8|23071.8|23100.9|23075.9|23094|23069|0
1752771900000|2025-07-17 17:05:00|23095.6|23070.6|23095.6|23070.6|23095.9|23070.9|23089.2|23064.2|0
1752772200000|2025-07-17 17:10:00|23096.7|23071.7|23101.5|23076.5|23102.9|23077.9|23093.5|23068.5|0
1752772500000|2025-07-17 17:15:00|23101.3|23076.3|23106.2|23081.2|23106.3|23081.3|23098.5|23073.5|0
1752772800000|2025-07-17 17:20:00|23104.9|23079.9|23099.4|23074.4|23105.1|23080.1|23095.4|23070.4|0
1752773100000|2025-07-17 17:25:00|23099.7|23074.7|23100.7|23075.7|23100.7|23075.7|23084.5|23059.5|0
1752773400000|2025-07-17 17:30:00|23100.9|23075.9|23100.5|23075.5|23103.5|23078.5|23095.9|23070.9|0
1752773700000|2025-07-17 17:35:00|23100.6|23075.6|23101.1|23076.1|23105.4|23080.4|23097.9|23072.9|0
1752774000000|2025-07-17 17:40:00|23099.8|23074.8|23101.6|23076.6|23106.8|23081.8|23099.8|23074.8|0
1752774300000|2025-07-17 17:45:00|23101.7|23076.7|23102.5|23077.5|23105.7|23080.7|23096.3|23071.3|0
1752774600000|2025-07-17 17:50:00|23103.6|23078.6|23103.1|23078.1|23106.3|23081.3|23098.7|23073.7|0
1752774900000|2025-07-17 17:55:00|23103|23078|23117|23092|23117.1|23092.1|23103|23078|0
1752775200000|2025-07-17 18:00:00|23119|23094|23105.1|23080.1|23119.7|23094.7|23103.8|23078.8|0
1752775500000|2025-07-17 18:05:00|23104.5|23079.5|23094.7|23069.7|23105|23080|23092.8|23067.8|0
1752775800000|2025-07-17 18:10:00|23094.8|23069.8|23084.2|23059.2|23095.4|23070.4|23082.5|23057.5|0
1752776100000|2025-07-17 18:15:00|23084|23059|23094.5|23069.5|23097.2|23072.2|23078.5|23053.5|0
1752776400000|2025-07-17 18:20:00|23093.4|23068.4|23098.7|23073.7|23098.7|23073.7|23087.8|23062.8|0
1752776700000|2025-07-17 18:25:00|23098.6|23073.6|23097.5|23072.5|23099.6|23074.6|23090.1|23065.1|0
1752777000000|2025-07-17 18:30:00|23096.8|23071.8|23093.4|23068.4|23099.6|23074.6|23088.6|23063.6|0
1752777300000|2025-07-17 18:35:00|23092.7|23067.7|23097|23072|23097.8|23072.8|23087.1|23062.1|0
1752777600000|2025-07-17 18:40:00|23097.2|23072.2|23095.9|23070.9|23098.5|23073.5|23093|23068|0
1752777900000|2025-07-17 18:45:00|23096.2|23071.2|23098.4|23073.4|23099|23074|23093.3|23068.3|0
1752778200000|2025-07-17 18:50:00|23099|23074|23092|23067|23103.3|23078.3|23092|23067|0
1752778500000|2025-07-17 18:55:00|23092.5|23067.5|23092|23067|23098.5|23073.5|23090.7|23065.7|0
1752778800000|2025-07-17 19:00:00|23093.7|23068.7|23108.7|23083.7|23111.6|23086.6|23091|23066|0
1752779100000|2025-07-17 19:05:00|23109.2|23084.2|23101.4|23076.4|23109.2|23084.2|23099.9|23074.9|0
1752779400000|2025-07-17 19:10:00|23102.1|23077.1|23099.5|23074.5|23103.8|23078.8|23098.2|23073.2|0
1752779700000|2025-07-17 19:15:00|23098.7|23073.7|23102.4|23077.4|23103.3|23078.3|23098.2|23073.2|0
1752780000000|2025-07-17 19:20:00|23102|23077|23101.5|23076.5|23103.8|23078.8|23097.8|23072.8|0
1752780300000|2025-07-17 19:25:00|23101.4|23076.4|23102|23077|23102.5|23077.5|23098.5|23073.5|0
1752780600000|2025-07-17 19:30:00|23099.9|23074.9|23108.1|23083.1|23112.3|23087.3|23097.1|23072.1|0
1752780900000|2025-07-17 19:35:00|23108|23083|23108.7|23083.7|23110.8|23085.8|23103.3|23078.3|0
1752781200000|2025-07-17 19:40:00|23108.6|23083.6|23096.3|23071.3|23110.2|23085.2|23094.5|23069.5|0
1752781500000|2025-07-17 19:45:00|23096.4|23071.4|23105.1|23080.1|23107.1|23082.1|23092.6|23067.6|0
1752781800000|2025-07-17 19:50:00|23099.9|23074.9|23101.9|23076.9|23117.4|23092.4|23093|23068|0
1752782100000|2025-07-17 19:55:00|23095.9|23070.9|23097.8|23072.8|23104.9|23079.9|23085.5|23060.5|0
1752782400000|2025-07-17 20:00:00|23095.8|23070.8|23080.3|23055.3|23104.9|23079.9|23079.2|23054.2|0
1752782700000|2025-07-17 20:05:00|23080.2|23055.2|23088.4|23063.4|23090|23065|23076|23051|0
1752783000000|2025-07-17 20:10:00|23088.7|23063.7|23094.4|23069.4|23104.2|23079.2|23087.3|23062.3|0
1752783300000|2025-07-17 20:15:00|23094.6|23069.6|23098.3|23073.3|23102.3|23077.3|23092.2|23067.2|0
1752783600000|2025-07-17 20:20:00|23098|23073|23099.4|23074.4|23100.9|23075.9|23095|23070|0
1752783900000|2025-07-17 20:25:00|23098.9|23073.9|23103.8|23078.8|23108.6|23083.6|23098.4|23073.4|0
1752784200000|2025-07-17 20:30:00|23104.6|23079.6|23109.1|23084.1|23110.4|23085.4|23103|23078|0
1752784500000|2025-07-17 20:35:00|23108.6|23083.6|23110.9|23085.9|23113.5|23088.5|23104.9|23079.9|0
1752784800000|2025-07-17 20:40:00|23110.4|23085.4|23105.1|23080.1|23112.1|23087.1|23103.9|23078.9|0
1752785100000|2025-07-17 20:45:00|23104.6|23079.6|23104.5|23079.5|23109|23084|23102.1|23077.1|0
1752785400000|2025-07-17 20:50:00|23104|23079|23108.1|23083.1|23108.5|23083.5|23102.9|23077.9|0
1752785700000|2025-07-17 20:55:00|23106.9|23081.9|23104.8|23079.8|23109.1|23084.1|23103.8|23078.8|0
1752786000000|2025-07-17 21:00:00|23104.5|23079.5|23104.7|23079.7|23105.6|23080.6|23104.2|23079.2|0
1752786300000|2025-07-17 21:05:00|23103.5|23078.5|23109.6|23084.6|23109.6|23084.6|23103.1|23078.1|0
1752786600000|2025-07-17 21:10:00|23109.7|23084.7|23110|23085|23110|23085|23109|23084|0
1752786900000|2025-07-17 21:15:00|23109.9|23084.9|23113.4|23088.4|23113.4|23088.4|23109.9|23084.9|0
1752787200000|2025-07-17 21:20:00|23113.3|23088.3|23115.5|23090.5|23116.2|23091.2|23113.3|23088.3|0
1752787500000|2025-07-17 21:25:00|23115.3|23090.3|23116.7|23091.7|23117.4|23092.4|23115|23090|0
1752787800000|2025-07-17 21:30:00|23116.9|23091.9|23115.1|23090.1|23117.8|23092.8|23115.1|23090.1|0
1752788100000|2025-07-17 21:35:00|23115.5|23090.5|23115.1|23090.1|23115.6|23090.6|23114.6|23089.6|0
1752788400000|2025-07-17 21:40:00|23115.2|23090.2|23112.4|23087.4|23115.2|23090.2|23111.8|23086.8|0
1752788700000|2025-07-17 21:45:00|23112.5|23087.5|23111.3|23086.3|23113.3|23088.3|23111.2|23086.2|0
1752789000000|2025-07-17 21:50:00|23110.9|23085.9|23108.9|23083.9|23110.9|23085.9|23107.3|23082.3|0
1752789300000|2025-07-17 21:55:00|23109|23084|23112.4|23087.4|23113.7|23088.7|23108.9|23083.9|0
1752789600000|2025-07-17 22:00:00|23104.3|23079.3|23099.7|23074.7|23105.8|23080.8|23095.4|23070.4|0
1752789900000|2025-07-17 22:05:00|23099.5|23074.5|23100.9|23075.9|23102.2|23077.2|23098.9|23073.9|0
1752790200000|2025-07-17 22:10:00|23100.8|23075.8|23107.3|23082.3|23109|23084|23100.4|23075.4|0
1752790500000|2025-07-17 22:15:00|23107.7|23082.7|23105.2|23080.2|23107.9|23082.9|23100.9|23075.9|0
1752790800000|2025-07-17 22:20:00|23105.1|23080.1|23105.9|23080.9|23108.3|23083.3|23103.1|23078.1|0
1752791100000|2025-07-17 22:25:00|23105.7|23080.7|23109.1|23084.1|23110.2|23085.2|23104.8|23079.8|0
1752791400000|2025-07-17 22:30:00|23109.2|23084.2|23104.8|23079.8|23109.7|23084.7|23101.2|23076.2|0
1752791700000|2025-07-17 22:35:00|23105|23080|23102.2|23077.2|23106.2|23081.2|23099.8|23074.8|0
1752792000000|2025-07-17 22:40:00|23102.9|23077.9|23101.6|23076.6|23103.1|23078.1|23097.9|23072.9|0
1752792300000|2025-07-17 22:45:00|23101.7|23076.7|23100.6|23075.6|23103.3|23078.3|23099.8|23074.8|0
1752792600000|2025-07-17 22:50:00|23101.2|23076.2|23104.2|23079.2|23104.3|23079.3|23100|23075|0
1752792900000|2025-07-17 22:55:00|23104|23079|23105.1|23080.1|23105.1|23080.1|23101.1|23076.1|0
1752793200000|2025-07-17 23:00:00|23105.8|23080.8|23105.3|23080.3|23111.7|23086.7|23104.5|23079.5|0
1752793500000|2025-07-17 23:05:00|23104.9|23079.9|23114.2|23089.2|23116.5|23091.5|23104.9|23079.9|0
1752793800000|2025-07-17 23:10:00|23114.1|23089.1|23121.4|23096.4|23123.8|23098.8|23114.1|23089.1|0
1752794100000|2025-07-17 23:15:00|23122.1|23097.1|23119.5|23094.5|23132.7|23107.7|23119|23094|0
1752794400000|2025-07-17 23:20:00|23119.4|23094.4|23118.4|23093.4|23119.8|23094.8|23112|23087|0
1752794700000|2025-07-17 23:25:00|23118.3|23093.3|23117.2|23092.2|23118.4|23093.4|23114.1|23089.1|0
1752795000000|2025-07-17 23:30:00|23117.3|23092.3|23115.8|23090.8|23119.5|23094.5|23113.3|23088.3|0
1752795300000|2025-07-17 23:35:00|23115.5|23090.5|23114.4|23089.4|23117.2|23092.2|23114.3|23089.3|0
1752795600000|2025-07-17 23:40:00|23114.2|23089.2|23119.1|23094.1|23120.5|23095.5|23114.2|23089.2|0
1752795900000|2025-07-17 23:45:00|23120.1|23095.1|23123.9|23098.9|23125.5|23100.5|23118.7|23093.7|0
1752796200000|2025-07-17 23:50:00|23123.8|23098.8|23127.5|23102.5|23137.4|23112.4|23122.6|23097.6|0
1752796500000|2025-07-17 23:55:00|23126.7|23101.7|23128.2|23103.2|23133.3|23108.3|23124.9|23099.9|0
1752796800000|2025-07-18 00:00:00|23128.5|23103.5|23130|23105|23132.9|23107.9|23124|23099|0
1752797100000|2025-07-18 00:05:00|23129.9|23104.9|23126|23101|23132.3|23107.3|23122.5|23097.5|0
1752797400000|2025-07-18 00:10:00|23125.9|23100.9|23129.5|23104.5|23130.1|23105.1|23124.3|23099.3|0
1752797700000|2025-07-18 00:15:00|23129.4|23104.4|23128.9|23103.9|23131.1|23106.1|23126.7|23101.7|0
1752798000000|2025-07-18 00:20:00|23128.7|23103.7|23123.9|23098.9|23129.8|23104.8|23123.8|23098.8|0
1752798300000|2025-07-18 00:25:00|23123.7|23098.7|23123.2|23098.2|23125.9|23100.9|23122.6|23097.6|0
1752798600000|2025-07-18 00:30:00|23123.1|23098.1|23119.2|23094.2|23123.5|23098.5|23117.4|23092.4|0
1752798900000|2025-07-18 00:35:00|23119.1|23094.1|23122|23097|23122.3|23097.3|23117.7|23092.7|0
1752799200000|2025-07-18 00:40:00|23122.1|23097.1|23117.3|23092.3|23124|23099|23116.8|23091.8|0
1752799500000|2025-07-18 00:45:00|23117.1|23092.1|23115.3|23090.3|23118.1|23093.1|23114.1|23089.1|0
1752799800000|2025-07-18 00:50:00|23115.9|23090.9|23119.1|23094.1|23120.8|23095.8|23115.3|23090.3|0
1752800100000|2025-07-18 00:55:00|23119.3|23094.3|23116.7|23091.7|23119.5|23094.5|23113|23088|0
1752800400000|2025-07-18 01:00:00|23115.5|23090.5|23118.5|23093.5|23119.4|23094.4|23113.5|23088.5|0
1752800700000|2025-07-18 01:05:00|23118.2|23093.2|23118|23093|23120.5|23095.5|23116.3|23091.3|0
1752801000000|2025-07-18 01:10:00|23118.2|23093.2|23117.6|23092.6|23119.7|23094.7|23115.6|23090.6|0
1752801300000|2025-07-18 01:15:00|23117.4|23092.4|23115.9|23090.9|23118.1|23093.1|23114.7|23089.7|0
1752801600000|2025-07-18 01:20:00|23115.8|23090.8|23108.3|23083.3|23116.1|23091.1|23107.9|23082.9|0
1752801900000|2025-07-18 01:25:00|23108.2|23083.2|23110.5|23085.5|23112.5|23087.5|23107.5|23082.5|0
1752802200000|2025-07-18 01:30:00|23110.9|23085.9|23112.6|23087.6|23113.5|23088.5|23109.7|23084.7|0
1752802500000|2025-07-18 01:35:00|23112.9|23087.9|23116.9|23091.9|23117.6|23092.6|23110.1|23085.1|0
1752802800000|2025-07-18 01:40:00|23117.1|23092.1|23115.6|23090.6|23121.2|23096.2|23115.5|23090.5|0
1752803100000|2025-07-18 01:45:00|23115.7|23090.7|23114.6|23089.6|23116.6|23091.6|23113.3|23088.3|0
1752803400000|2025-07-18 01:50:00|23114.4|23089.4|23116.3|23091.3|23116.3|23091.3|23111.3|23086.3|0
1752803700000|2025-07-18 01:55:00|23116.2|23091.2|23114.4|23089.4|23116.5|23091.5|23112.7|23087.7|0
1752804000000|2025-07-18 02:00:00|23114.2|23089.2|23111.8|23086.8|23115.2|23090.2|23108.3|23083.3|0
1752804300000|2025-07-18 02:05:00|23111.6|23086.6|23112.1|23087.1|23112.3|23087.3|23109.5|23084.5|0
1752804600000|2025-07-18 02:10:00|23112.5|23087.5|23115.2|23090.2|23115.6|23090.6|23112|23087|0
1752804900000|2025-07-18 02:15:00|23115.1|23090.1|23113.7|23088.7|23117.8|23092.8|23112.9|23087.9|0
1752805200000|2025-07-18 02:20:00|23113.6|23088.6|23117.9|23092.9|23118.2|23093.2|23113.4|23088.4|0
1752805500000|2025-07-18 02:25:00|23117.8|23092.8|23118.4|23093.4|23120.2|23095.2|23116.9|23091.9|0
1752805800000|2025-07-18 02:30:00|23118.5|23093.5|23121.1|23096.1|23122.7|23097.7|23117.5|23092.5|0
1752806100000|2025-07-18 02:35:00|23121.4|23096.4|23122.6|23097.6|23122.6|23097.6|23119|23094|0
1752806400000|2025-07-18 02:40:00|23122.4|23097.4|23126.6|23101.6|23127.5|23102.5|23122.4|23097.4|0
1752806700000|2025-07-18 02:45:00|23126.7|23101.7|23130.3|23105.3|23131.5|23106.5|23125.1|23100.1|0
1752807000000|2025-07-18 02:50:00|23130.8|23105.8|23131.7|23106.7|23135.8|23110.8|23129.8|23104.8|0
1752807300000|2025-07-18 02:55:00|23131.6|23106.6|23127.6|23102.6|23132.7|23107.7|23126.7|23101.7|0
1752807600000|2025-07-18 03:00:00|23128.3|23103.3|23128.3|23103.3|23130.7|23105.7|23125.4|23100.4|0
1752807900000|2025-07-18 03:05:00|23128.2|23103.2|23126.1|23101.1|23129.3|23104.3|23125.2|23100.2|0
1752808200000|2025-07-18 03:10:00|23126.2|23101.2|23126.6|23101.6|23127.5|23102.5|23124.6|23099.6|0
1752808500000|2025-07-18 03:15:00|23126.7|23101.7|23124.8|23099.8|23126.7|23101.7|23123.3|23098.3|0
1752808800000|2025-07-18 03:20:00|23124.2|23099.2|23128.6|23103.6|23128.9|23103.9|23123.2|23098.2|0
1752809100000|2025-07-18 03:25:00|23128.5|23103.5|23131.8|23106.8|23131.9|23106.9|23125.3|23100.3|0
1752809400000|2025-07-18 03:30:00|23131.5|23106.5|23128.2|23103.2|23132.9|23107.9|23124.8|23099.8|0
1752809700000|2025-07-18 03:35:00|23128.1|23103.1|23124.3|23099.3|23128.1|23103.1|23121.9|23096.9|0
1752810000000|2025-07-18 03:40:00|23124.4|23099.4|23126.8|23101.8|23127|23102|23121.7|23096.7|0
1752810300000|2025-07-18 03:45:00|23127.2|23102.2|23125.8|23100.8|23128.1|23103.1|23125.1|23100.1|0
1752810600000|2025-07-18 03:50:00|23125.7|23100.7|23124.8|23099.8|23126.3|23101.3|23123.1|23098.1|0
1752810900000|2025-07-18 03:55:00|23125|23100|23124.4|23099.4|23126.6|23101.6|23123.8|23098.8|0
1752811200000|2025-07-18 04:00:00|23124.2|23099.2|23124.7|23099.7|23125.9|23100.9|23121.5|23096.5|0
1752811500000|2025-07-18 04:05:00|23123.8|23098.8|23120.2|23095.2|23124.4|23099.4|23120|23095|0
1752811800000|2025-07-18 04:10:00|23120.4|23095.4|23120|23095|23122|23097|23120|23095|0
1752812100000|2025-07-18 04:15:00|23120.2|23095.2|23121.3|23096.3|23122.5|23097.5|23119.7|23094.7|0
1752812400000|2025-07-18 04:20:00|23121.4|23096.4|23123|23098|23123.3|23098.3|23121.3|23096.3|0
1752812700000|2025-07-18 04:25:00|23123.2|23098.2|23127.3|23102.3|23128.7|23103.7|23122.8|23097.8|0
1752813000000|2025-07-18 04:30:00|23127.4|23102.4|23128.3|23103.3|23130.1|23105.1|23126.2|23101.2|0
1752813300000|2025-07-18 04:35:00|23128.4|23103.4|23129.6|23104.6|23129.7|23104.7|23126|23101|0
1752813600000|2025-07-18 04:40:00|23129.4|23104.4|23124.1|23099.1|23129.7|23104.7|23123.9|23098.9|0
1752813900000|2025-07-18 04:45:00|23124.3|23099.3|23124.6|23099.6|23124.6|23099.6|23121.5|23096.5|0
1752814200000|2025-07-18 04:50:00|23124.9|23099.9|23125.2|23100.2|23127.1|23102.1|23123.9|23098.9|0
1752814500000|2025-07-18 04:55:00|23125.3|23100.3|23126.4|23101.4|23127.3|23102.3|23124.6|23099.6|0
1752814800000|2025-07-18 05:00:00|23126.3|23101.3|23133.5|23108.5|23133.5|23108.5|23125.4|23100.4|0
1752815100000|2025-07-18 05:05:00|23132.1|23107.1|23129.2|23104.2|23134.1|23109.1|23129|23104|0
1752815400000|2025-07-18 05:10:00|23129.1|23104.1|23140.5|23115.5|23143.3|23118.3|23127.7|23102.7|0
1752815700000|2025-07-18 05:15:00|23140.4|23115.4|23142.9|23117.9|23143.1|23118.1|23138.9|23113.9|0
1752816000000|2025-07-18 05:20:00|23142.7|23117.7|23142.9|23117.9|23143.6|23118.6|23140.2|23115.2|0
1752816300000|2025-07-18 05:25:00|23143|23118|23143.5|23118.5|23145.2|23120.2|23136.7|23111.7|0
1752816600000|2025-07-18 05:30:00|23143.7|23118.7|23153.9|23128.9|23154.9|23129.9|23143.1|23118.1|0
1752816900000|2025-07-18 05:35:00|23153.8|23128.8|23154.4|23129.4|23158.1|23133.1|23150.7|23125.7|0
1752817200000|2025-07-18 05:40:00|23154.6|23129.6|23150.9|23125.9|23155.6|23130.6|23149.5|23124.5|0
1752817500000|2025-07-18 05:45:00|23150.6|23125.6|23151.5|23126.5|23154|23129|23148.9|23123.9|0
1752817800000|2025-07-18 05:50:00|23151.6|23126.6|23150.6|23125.6|23153.1|23128.1|23147.7|23122.7|0
1752818100000|2025-07-18 05:55:00|23150.7|23125.7|23152.8|23127.8|23154.3|23129.3|23148.4|23123.4|0
1752818400000|2025-07-18 06:00:00|23152.7|23127.7|23149.1|23124.1|23154.7|23129.7|23145.9|23120.9|0
1752818700000|2025-07-18 06:05:00|23149.2|23124.2|23149.2|23124.2|23151.2|23126.2|23147.1|23122.1|0
1752819000000|2025-07-18 06:10:00|23149.3|23124.3|23148.8|23123.8|23152.2|23127.2|23147.8|23122.8|0
1752819300000|2025-07-18 06:15:00|23148.9|23123.9|23148.9|23123.9|23149.7|23124.7|23147.3|23122.3|0
1752819600000|2025-07-18 06:20:00|23148.4|23123.4|23154.3|23129.3|23158.2|23133.2|23147.2|23122.2|0
1752819900000|2025-07-18 06:25:00|23154.2|23129.2|23144|23119|23154.9|23129.9|23143.4|23118.4|0
1752820200000|2025-07-18 06:30:00|23143.9|23118.9|23141.1|23116.1|23148.2|23123.2|23139.4|23114.4|0
1752820500000|2025-07-18 06:35:00|23141.5|23116.5|23139.6|23114.6|23143.9|23118.9|23137|23112|0
1752820800000|2025-07-18 06:40:00|23139.7|23114.7|23138.5|23113.5|23140|23115|23136.2|23111.2|0
1752821100000|2025-07-18 06:45:00|23138.3|23113.3|23136.7|23111.7|23139.1|23114.1|23134.4|23109.4|0
1752821400000|2025-07-18 06:50:00|23137.2|23112.2|23139.6|23114.6|23141.5|23116.5|23136.3|23111.3|0
1752821700000|2025-07-18 06:55:00|23139.5|23114.5|23133.2|23108.2|23140.5|23115.5|23130.8|23105.8|0
1752822000000|2025-07-18 07:00:00|23132.9|23107.9|23138.2|23113.2|23139.7|23114.7|23131.3|23106.3|0
1752822300000|2025-07-18 07:05:00|23138.3|23113.3|23137.6|23112.6|23142|23117|23136.2|23111.2|0
1752822600000|2025-07-18 07:10:00|23138|23113|23122.7|23097.7|23140.9|23115.9|23120.3|23095.3|0
1752822900000|2025-07-18 07:15:00|23122.6|23097.6|23124.6|23099.6|23129.2|23104.2|23121.6|23096.6|0
1752823200000|2025-07-18 07:20:00|23126|23101|23124.7|23099.7|23127.4|23102.4|23121.8|23096.8|0
1752823500000|2025-07-18 07:25:00|23125.1|23100.1|23123.4|23098.4|23127.1|23102.1|23120.5|23095.5|0
1752823800000|2025-07-18 07:30:00|23123.8|23098.8|23116.9|23091.9|23125.9|23100.9|23116.9|23091.9|0
1752824100000|2025-07-18 07:35:00|23116.2|23091.2|23122.2|23097.2|23123.1|23098.1|23109.4|23084.4|0
1752824400000|2025-07-18 07:40:00|23121.9|23096.9|23127.7|23102.7|23128.2|23103.2|23119.7|23094.7|0
1752824700000|2025-07-18 07:45:00|23127.6|23102.6|23125.8|23100.8|23130.7|23105.7|23123|23098|0
1752825000000|2025-07-18 07:50:00|23126|23101|23129.6|23104.6|23131.7|23106.7|23122.2|23097.2|0
1752825300000|2025-07-18 07:55:00|23129.8|23104.8|23117|23092|23130.5|23105.5|23117|23092|0
1752825600000|2025-07-18 08:00:00|23116.3|23091.3|23124.5|23099.5|23129.7|23104.7|23116.3|23091.3|0
1752825900000|2025-07-18 08:05:00|23124.3|23099.3|23116.5|23091.5|23124.9|23099.9|23114.4|23089.4|0
1752826200000|2025-07-18 08:10:00|23116.9|23091.9|23125.8|23100.8|23126.2|23101.2|23115|23090|0
1752826500000|2025-07-18 08:15:00|23125.5|23100.5|23129|23104|23129.1|23104.1|23124|23099|0
1752826800000|2025-07-18 08:20:00|23128.9|23103.9|23131.9|23106.9|23136.1|23111.1|23127|23102|0
1752827100000|2025-07-18 08:25:00|23132.1|23107.1|23129|23104|23134|23109|23128.6|23103.6|0
1752827400000|2025-07-18 08:30:00|23128.9|23103.9|23125.1|23100.1|23129.4|23104.4|23124.7|23099.7|0
1752827700000|2025-07-18 08:35:00|23125.2|23100.2|23125.5|23100.5|23127.6|23102.6|23123.6|23098.6|0
1752828000000|2025-07-18 08:40:00|23125.9|23100.9|23126.3|23101.3|23127.8|23102.8|23123.5|23098.5|0
1752828300000|2025-07-18 08:45:00|23126.2|23101.2|23128.8|23103.8|23131.2|23106.2|23125.6|23100.6|0
1752828600000|2025-07-18 08:50:00|23129|23104|23133.7|23108.7|23133.7|23108.7|23126.9|23101.9|0
1752828900000|2025-07-18 08:55:00|23132.7|23107.7|23130|23105|23132.9|23107.9|23126.7|23101.7|0
1752829200000|2025-07-18 09:00:00|23129.4|23104.4|23134.6|23109.6|23134.9|23109.9|23127.1|23102.1|0
1752829500000|2025-07-18 09:05:00|23134.7|23109.7|23131.3|23106.3|23135.1|23110.1|23129.3|23104.3|0
1752829800000|2025-07-18 09:10:00|23131.1|23106.1|23134.6|23109.6|23135.8|23110.8|23131.1|23106.1|0
1752830100000|2025-07-18 09:15:00|23134.7|23109.7|23130.4|23105.4|23138.6|23113.6|23130|23105|0
1752830400000|2025-07-18 09:20:00|23130.3|23105.3|23133.2|23108.2|23134|23109|23130.2|23105.2|0
1752830700000|2025-07-18 09:25:00|23133.5|23108.5|23132.6|23107.6|23133.5|23108.5|23128.6|23103.6|0
1752831000000|2025-07-18 09:30:00|23132.7|23107.7|23133.3|23108.3|23134.4|23109.4|23131.2|23106.2|0
1752831300000|2025-07-18 09:35:00|23133.6|23108.6|23133.9|23108.9|23136|23111|23131.8|23106.8|0
1752831600000|2025-07-18 09:40:00|23134|23109|23128|23103|23134.8|23109.8|23126.2|23101.2|0
1752831900000|2025-07-18 09:45:00|23127.9|23102.9|23126.2|23101.2|23128.7|23103.7|23124.7|23099.7|0
1752832200000|2025-07-18 09:50:00|23126.4|23101.4|23128.8|23103.8|23131.8|23106.8|23124|23099|0
1752832500000|2025-07-18 09:55:00|23128.3|23103.3|23126.6|23101.6|23129.2|23104.2|23123.6|23098.6|0
1752832800000|2025-07-18 10:00:00|23126.5|23101.5|23124.9|23099.9|23128.9|23103.9|23124.9|23099.9|0
1752833100000|2025-07-18 10:05:00|23124.5|23099.5|23124.4|23099.4|23127.8|23102.8|23120.5|23095.5|0
1752833400000|2025-07-18 10:10:00|23124.3|23099.3|23123.1|23098.1|23125.2|23100.2|23120.2|23095.2|0
1752833700000|2025-07-18 10:15:00|23123.2|23098.2|23115.2|23090.2|23123.2|23098.2|23114.7|23089.7|0
1752834000000|2025-07-18 10:20:00|23114.8|23089.8|23106.9|23081.9|23114.8|23089.8|23101.1|23076.1|0
1752834300000|2025-07-18 10:25:00|23106.8|23081.8|23108.6|23083.6|23110.2|23085.2|23102.2|23077.2|0
1752834600000|2025-07-18 10:30:00|23108.3|23083.3|23107|23082|23112.5|23087.5|23102.2|23077.2|0
1752834900000|2025-07-18 10:35:00|23106.9|23081.9|23112.4|23087.4|23112.8|23087.8|23106.1|23081.1|0
1752835200000|2025-07-18 10:40:00|23112.6|23087.6|23112.3|23087.3|23114.8|23089.8|23108.8|23083.8|0
1752835500000|2025-07-18 10:45:00|23112.1|23087.1|23108.7|23083.7|23112.2|23087.2|23107.5|23082.5|0
1752835800000|2025-07-18 10:50:00|23108.5|23083.5|23112.9|23087.9|23116.6|23091.6|23108.1|23083.1|0
1752836100000|2025-07-18 10:55:00|23112.7|23087.7|23114.1|23089.1|23116|23091|23109.8|23084.8|0
1752836400000|2025-07-18 11:00:00|23116.1|23091.1|23110.6|23085.6|23121.6|23096.6|23110.3|23085.3|0
1752836700000|2025-07-18 11:05:00|23110.2|23085.2|23113.7|23088.7|23113.8|23088.8|23109.5|23084.5|0
1752837000000|2025-07-18 11:10:00|23114.1|23089.1|23108.7|23083.7|23114.3|23089.3|23107.9|23082.9|0
1752837300000|2025-07-18 11:15:00|23108.3|23083.3|23100.6|23075.6|23110.1|23085.1|23099.5|23074.5|0
1752837600000|2025-07-18 11:20:00|23100.5|23075.5|23108.8|23083.8|23110.1|23085.1|23100.5|23075.5|0
1752837900000|2025-07-18 11:25:00|23108.9|23083.9|23109.3|23084.3|23110|23085|23104.5|23079.5|0
1752838200000|2025-07-18 11:30:00|23109.5|23084.5|23113.9|23088.9|23113.9|23088.9|23107.5|23082.5|0
1752838500000|2025-07-18 11:35:00|23114|23089|23112.4|23087.4|23115.4|23090.4|23110.9|23085.9|0
1752838800000|2025-07-18 11:40:00|23112.6|23087.6|23111.2|23086.2|23113.7|23088.7|23108.6|23083.6|0
1752839100000|2025-07-18 11:45:00|23111.3|23086.3|23114.9|23089.9|23118.1|23093.1|23109.1|23084.1|0
1752839400000|2025-07-18 11:50:00|23115|23090|23119.7|23094.7|23121.8|23096.8|23114|23089|0
1752839700000|2025-07-18 11:55:00|23119.5|23094.5|23113.3|23088.3|23119.7|23094.7|23111.2|23086.2|0
1752840000000|2025-07-18 12:00:00|23113.8|23088.8|23110.4|23085.4|23119.2|23094.2|23107.7|23082.7|0
1752840300000|2025-07-18 12:05:00|23110.7|23085.7|23107.8|23082.8|23110.8|23085.8|23103|23078|0
1752840600000|2025-07-18 12:10:00|23107.6|23082.6|23107.9|23082.9|23112.9|23087.9|23105.7|23080.7|0
1752840900000|2025-07-18 12:15:00|23107.7|23082.7|23114.1|23089.1|23116.9|23091.9|23106.1|23081.1|0
1752841200000|2025-07-18 12:20:00|23114|23089|23113.1|23088.1|23115.5|23090.5|23109.1|23084.1|0
1752841500000|2025-07-18 12:25:00|23113.2|23088.2|23110.2|23085.2|23114.9|23089.9|23109.9|23084.9|0
1752841800000|2025-07-18 12:30:00|23110.3|23085.3|23108|23083|23113.4|23088.4|23103.9|23078.9|0
1752842100000|2025-07-18 12:35:00|23108.3|23083.3|23114.9|23089.9|23116.8|23091.8|23106.8|23081.8|0
1752842400000|2025-07-18 12:40:00|23115.9|23090.9|23113|23088|23117.3|23092.3|23107.4|23082.4|0
1752842700000|2025-07-18 12:45:00|23112.8|23087.8|23116.2|23091.2|23120.7|23095.7|23109.9|23084.9|0
1752843000000|2025-07-18 12:50:00|23115.9|23090.9|23112.1|23087.1|23117.6|23092.6|23111.2|23086.2|0
1752843300000|2025-07-18 12:55:00|23112.3|23087.3|23117.9|23092.9|23120.7|23095.7|23110.9|23085.9|0
1752843600000|2025-07-18 13:00:00|23118|23093|23125.7|23100.7|23128.1|23103.1|23114.5|23089.5|0
1752843900000|2025-07-18 13:05:00|23125.4|23100.4|23130.1|23105.1|23130.1|23105.1|23123.2|23098.2|0
1752844200000|2025-07-18 13:10:00|23130.3|23105.3|23125.9|23100.9|23130.7|23105.7|23125.4|23100.4|0
1752844500000|2025-07-18 13:15:00|23126.2|23101.2|23113.8|23088.8|23127|23102|23107.6|23082.6|0
1752844800000|2025-07-18 13:20:00|23114.8|23089.8|23114.8|23089.8|23118.8|23093.8|23111.9|23086.9|0
1752845100000|2025-07-18 13:25:00|23115.4|23090.4|23150.1|23125.1|23164.5|23139.5|23115.4|23090.4|0
1752845400000|2025-07-18 13:30:00|23149.5|23124.5|23140.8|23115.8|23156.6|23131.6|23118.6|23093.6|0
1752845700000|2025-07-18 13:35:00|23139.4|23114.4|23123.2|23098.2|23143.7|23118.7|23106.7|23081.7|0
1752846000000|2025-07-18 13:40:00|23125.6|23100.6|23117|23092|23128.1|23103.1|23115.2|23090.2|0
1752846300000|2025-07-18 13:45:00|23115.2|23090.2|23134.8|23109.8|23143.8|23118.8|23115.2|23090.2|0
1752846600000|2025-07-18 13:50:00|23135.4|23110.4|23113.2|23088.2|23142.6|23117.6|23108.1|23083.1|0
1752846900000|2025-07-18 13:55:00|23112|23087|23107.5|23082.5|23114.9|23089.9|23101.6|23076.6|0
1752847200000|2025-07-18 14:00:00|23129.3|23104.3|23096.5|23071.5|23129.3|23104.3|23089.3|23064.3|0
1752847500000|2025-07-18 14:05:00|23095.7|23070.7|23093.2|23068.2|23103.9|23078.9|23084.9|23059.9|0
1752847800000|2025-07-18 14:10:00|23093.6|23068.6|23079.4|23054.4|23100.6|23075.6|23074.6|23049.6|0
1752848100000|2025-07-18 14:15:00|23079.2|23054.2|23078.4|23053.4|23083.4|23058.4|23057|23032|0
1752848400000|2025-07-18 14:20:00|23078.7|23053.7|23059.5|23034.5|23086.9|23061.9|23056.9|23031.9|0
1752848700000|2025-07-18 14:25:00|23058.2|23033.2|23042.9|23017.9|23062.1|23037.1|23036.2|23011.2|0
1752849000000|2025-07-18 14:30:00|23040.4|23015.4|23053.1|23028.1|23060.9|23035.9|23040.1|23015.1|0
1752849300000|2025-07-18 14:35:00|23050.6|23025.6|23055|23030|23065.6|23040.6|23043.6|23018.6|0
1752849600000|2025-07-18 14:40:00|23055.9|23030.9|23072.1|23047.1|23072.9|23047.9|23050|23025|0
1752849900000|2025-07-18 14:45:00|23072.4|23047.4|23058.1|23033.1|23079.1|23054.1|23055.7|23030.7|0
1752850200000|2025-07-18 14:50:00|23059|23034|23059.2|23034.2|23071.2|23046.2|23057.5|23032.5|0
1752850500000|2025-07-18 14:55:00|23059|23034|23053.9|23028.9|23073.5|23048.5|23052.8|23027.8|0
1752850800000|2025-07-18 15:00:00|23052.9|23027.9|23040|23015|23057.1|23032.1|23036.8|23011.8|0
1752851100000|2025-07-18 15:05:00|23039.2|23014.2|23058.5|23033.5|23061.8|23036.8|23036.2|23011.2|0
1752851400000|2025-07-18 15:10:00|23057.5|23032.5|23054.9|23029.9|23065.9|23040.9|23050.8|23025.8|0
1752851700000|2025-07-18 15:15:00|23053.7|23028.7|23052.7|23027.7|23069.5|23044.5|23052.5|23027.5|0
1752852000000|2025-07-18 15:20:00|23054|23029|23053.2|23028.2|23063.6|23038.6|23049.6|23024.6|0
1752852300000|2025-07-18 15:25:00|23053|23028|23064.4|23039.4|23065.7|23040.7|23050.1|23025.1|0
1752852600000|2025-07-18 15:30:00|23066|23041|23077.3|23052.3|23082|23057|23066|23041|0
1752852900000|2025-07-18 15:35:00|23077.1|23052.1|23074.2|23049.2|23084.4|23059.4|23072.9|23047.9|0
1752853200000|2025-07-18 15:40:00|23073.7|23048.7|23080.9|23055.9|23086.3|23061.3|23067.8|23042.8|0
1752853500000|2025-07-18 15:45:00|23081.3|23056.3|23095|23070|23095|23070|23078.9|23053.9|0
1752853800000|2025-07-18 15:50:00|23094.8|23069.8|23097.4|23072.4|23100.2|23075.2|23091.5|23066.5|0
1752854100000|2025-07-18 15:55:00|23097.2|23072.2|23095.4|23070.4|23098.5|23073.5|23087|23062|0
1752854400000|2025-07-18 16:00:00|23095.3|23070.3|23086.2|23061.2|23097.8|23072.8|23082.4|23057.4|0
1752854700000|2025-07-18 16:05:00|23086.9|23061.9|23078|23053|23091|23066|23071.6|23046.6|0
1752855000000|2025-07-18 16:10:00|23077.8|23052.8|23072.2|23047.2|23080.4|23055.4|23069.6|23044.6|0
1752855300000|2025-07-18 16:15:00|23070.7|23045.7|23071.1|23046.1|23073|23048|23061.7|23036.7|0
1752855600000|2025-07-18 16:20:00|23071.6|23046.6|23068.9|23043.9|23074.2|23049.2|23057.9|23032.9|0
1752855900000|2025-07-18 16:25:00|23068.8|23043.8|23051.6|23026.6|23072.4|23047.4|23027.6|23002.6|0
1752856200000|2025-07-18 16:30:00|23050.7|23025.7|23036.4|23011.4|23052.3|23027.3|23028.1|23003.1|0
1752856500000|2025-07-18 16:35:00|23036.1|23011.1|23043|23018|23044.6|23019.6|23024.6|22999.6|0
1752856800000|2025-07-18 16:40:00|23042|23017|23055.9|23030.9|23059.3|23034.3|23042|23017|0
1752857100000|2025-07-18 16:45:00|23056.5|23031.5|23046.7|23021.7|23064.4|23039.4|23039.1|23014.1|0
1752857400000|2025-07-18 16:50:00|23047.3|23022.3|23050.3|23025.3|23060|23035|23043.9|23018.9|0
1752857700000|2025-07-18 16:55:00|23050.9|23025.9|23036|23011|23051.5|23026.5|23030.2|23005.2|0
1752858000000|2025-07-18 17:00:00|23035|23010|23034|23009|23044|23019|23021.4|22996.4|0
1752858300000|2025-07-18 17:05:00|23033.8|23008.8|23038.6|23013.6|23047.1|23022.1|23029.8|23004.8|0
1752858600000|2025-07-18 17:10:00|23039.2|23014.2|23052.7|23027.7|23053|23028|23023.3|22998.3|0
1752858900000|2025-07-18 17:15:00|23054.1|23029.1|23047.2|23022.2|23055.8|23030.8|23044.2|23019.2|0
1752859200000|2025-07-18 17:20:00|23047.1|23022.1|23055.6|23030.6|23063.3|23038.3|23044.8|23019.8|0
1752859500000|2025-07-18 17:25:00|23053.8|23028.8|23058.8|23033.8|23067.4|23042.4|23049|23024|0
1752859800000|2025-07-18 17:30:00|23058.7|23033.7|23065.5|23040.5|23070.1|23045.1|23058.6|23033.6|0
1752860100000|2025-07-18 17:35:00|23065.9|23040.9|23068.9|23043.9|23068.9|23043.9|23053.3|23028.3|0
1752860400000|2025-07-18 17:40:00|23069|23044|23055.1|23030.1|23070.6|23045.6|23054.1|23029.1|0
1752860700000|2025-07-18 17:45:00|23053.7|23028.7|23053.1|23028.1|23058.6|23033.6|23044.6|23019.6|0
1752861000000|2025-07-18 17:50:00|23053.2|23028.2|23042.3|23017.3|23054.4|23029.4|23041.4|23016.4|0
1752861300000|2025-07-18 17:55:00|23042.5|23017.5|23046.4|23021.4|23049.8|23024.8|23037.5|23012.5|0
1752861600000|2025-07-18 18:00:00|23048|23023|23062.9|23037.9|23063.9|23038.9|23045.7|23020.7|0
1752861900000|2025-07-18 18:05:00|23063.1|23038.1|23055.1|23030.1|23064.9|23039.9|23051.1|23026.1|0
1752862200000|2025-07-18 18:10:00|23055.2|23030.2|23049.5|23024.5|23055.2|23030.2|23044.9|23019.9|0
1752862500000|2025-07-18 18:15:00|23049.8|23024.8|23056|23031|23056|23031|23045.8|23020.8|0
1752862800000|2025-07-18 18:20:00|23055.9|23030.9|23061.2|23036.2|23063.7|23038.7|23055.1|23030.1|0
1752863100000|2025-07-18 18:25:00|23061.5|23036.5|23065.6|23040.6|23066|23041|23058.5|23033.5|0
1752863400000|2025-07-18 18:30:00|23065.7|23040.7|23063.8|23038.8|23075|23050|23058.8|23033.8|0
1752863700000|2025-07-18 18:35:00|23063.6|23038.6|23061.9|23036.9|23068.6|23043.6|23061.5|23036.5|0
1752864000000|2025-07-18 18:40:00|23062.2|23037.2|23068.7|23043.7|23072.9|23047.9|23062.1|23037.1|0
1752864300000|2025-07-18 18:45:00|23068.8|23043.8|23067|23042|23070.8|23045.8|23060.8|23035.8|0
1752864600000|2025-07-18 18:50:00|23067.3|23042.3|23055.1|23030.1|23067.3|23042.3|23052.2|23027.2|0
1752864900000|2025-07-18 18:55:00|23054.6|23029.6|23052.3|23027.3|23054.6|23029.6|23046.5|23021.5|0
1752865200000|2025-07-18 19:00:00|23051.6|23026.6|23048.6|23023.6|23057|23032|23047.9|23022.9|0
1752865500000|2025-07-18 19:05:00|23048.4|23023.4|23057.7|23032.7|23058.8|23033.8|23048.4|23023.4|0
1752865800000|2025-07-18 19:10:00|23057.2|23032.2|23058.6|23033.6|23061.1|23036.1|23054.4|23029.4|0
1752866100000|2025-07-18 19:15:00|23058.3|23033.3|23072.9|23047.9|23073.1|23048.1|23058.1|23033.1|0
1752866400000|2025-07-18 19:20:00|23073|23048|23070.3|23045.3|23078.5|23053.5|23070.3|23045.3|0
1752866700000|2025-07-18 19:25:00|23069.5|23044.5|23061.9|23036.9|23069.5|23044.5|23058|23033|0
1752867000000|2025-07-18 19:30:00|23061.6|23036.6|23053.5|23028.5|23064|23039|23050.9|23025.9|0
1752867300000|2025-07-18 19:35:00|23054.1|23029.1|23052.1|23027.1|23056.7|23031.7|23049.2|23024.2|0
1752867600000|2025-07-18 19:40:00|23051.5|23026.5|23057.2|23032.2|23058.8|23033.8|23048.6|23023.6|0
1752867900000|2025-07-18 19:45:00|23057.4|23032.4|23062.6|23037.6|23063.2|23038.2|23054.2|23029.2|0
1752868200000|2025-07-18 19:50:00|23066.9|23041.9|23072.9|23047.9|23075.4|23050.4|23064.2|23039.2|0
1752868500000|2025-07-18 19:55:00|23065.9|23040.9|23073.4|23048.4|23075.3|23050.3|23062.2|23037.2|0
1752868800000|2025-07-18 20:00:00|23073.8|23048.8|23070.3|23045.3|23074.7|23049.7|23068.3|23043.3|0
1752869100000|2025-07-18 20:05:00|23070.6|23045.6|23070.7|23045.7|23073|23048|23068.4|23043.4|0
1752869400000|2025-07-18 20:10:00|23070.4|23045.4|23071.3|23046.3|23071.7|23046.7|23065.3|23040.3|0
1752869700000|2025-07-18 20:15:00|23071.1|23046.1|23069.7|23044.7|23077|23052|23068.2|23043.2|0
1752870000000|2025-07-18 20:20:00|23069.2|23044.2|23068.2|23043.2|23070.5|23045.5|23067.2|23042.2|0
1752870300000|2025-07-18 20:25:00|23067.5|23042.5|23071.3|23046.3|23071.3|23046.3|23065.8|23040.8|0
1752870600000|2025-07-18 20:30:00|23071.2|23046.2|23072.1|23047.1|23072.5|23047.5|23067.6|23042.6|0
1752870900000|2025-07-18 20:35:00|23072|23047|23072.1|23047.1|23074.2|23049.2|23071.7|23046.7|0
1752871200000|2025-07-18 20:40:00|23072.3|23047.3|23070.2|23045.2|23072.3|23047.3|23068.6|23043.6|0
1752871500000|2025-07-18 20:45:00|23070|23045|23069.2|23044.2|23070.9|23045.9|23068|23043|0
1752871800000|2025-07-18 20:50:00|23069|23044|23072.7|23047.7|23072.9|23047.9|23067.6|23042.6|0
1752872100000|2025-07-18 20:55:00|23072.3|23047.3|23076.7|23051.7|23077.6|23052.6|23069.4|23044.4|0
1752908700000|2025-07-19 07:05:00|23076.5|23051.5|23076.5|23051.5|23076.5|23051.5|23076.5|23051.5|0
1752910500000|2025-07-19 07:35:00|23072.5|23047.5|23072.5|23047.5|23072.5|23047.5|23072.5|23047.5|0
1752911100000|2025-07-19 07:45:00|23072.4|23047.4|23072.4|23047.4|23072.4|23047.4|23072.4|23047.4|0
1752912000000|2025-07-19 08:00:00|23070.6|23045.6|23067|23042|23070.6|23045.6|23067|23042|0
1752912300000|2025-07-19 08:05:00|23066.6|23041.6|23066.6|23041.6|23066.6|23041.6|23066.6|23041.6|0
1752916800000|2025-07-19 09:20:00|23056.2|23031.2|23056.2|23031.2|23056.2|23031.2|23056.2|23031.2|0
1752919500000|2025-07-19 10:05:00|23056.3|23031.3|23056.3|23031.3|23056.3|23031.3|23056.3|23031.3|0
1752919800000|2025-07-19 10:10:00|23056.7|23031.7|23056.7|23031.7|23056.7|23031.7|23056.7|23031.7|0
1752922800000|2025-07-19 11:00:00|23056.6|23031.6|23056.6|23031.6|23056.6|23031.6|23056.6|23031.6|0
1752924300000|2025-07-19 11:25:00|23054.5|23029.5|23054.5|23029.5|23054.5|23029.5|23054.5|23029.5|0
1752924900000|2025-07-19 11:35:00|23054.8|23029.8|23054.8|23029.8|23054.8|23029.8|23054.8|23029.8|0
1752927900000|2025-07-19 12:25:00|23054|23029|23054|23029|23054|23029|23054|23029|0
1752930900000|2025-07-19 13:15:00|23049.9|23024.9|23047.9|23022.9|23049.9|23024.9|23047.9|23022.9|0
1752932400000|2025-07-19 13:40:00|23048.1|23023.1|23048.1|23023.1|23048.1|23023.1|23048.1|23023.1|0
1752933900000|2025-07-19 14:05:00|23048.2|23023.2|23048.2|23023.2|23048.2|23023.2|23048.2|23023.2|0
1752935700000|2025-07-19 14:35:00|23046.6|23021.6|23046.6|23021.6|23046.6|23021.6|23046.6|23021.6|0
1752938400000|2025-07-19 15:20:00|23052.7|23027.7|23052.7|23027.7|23052.7|23027.7|23052.7|23027.7|0
1752963300000|2025-07-19 22:15:00|23052.5|23027.5|23052.5|23027.5|23052.5|23027.5|23052.5|23027.5|0
1752965400000|2025-07-19 22:50:00|23062.6|23037.6|23059.4|23034.4|23062.6|23037.6|23059.4|23034.4|0
1752988200000|2025-07-20 05:10:00|23069.9|23044.9|23069.9|23044.9|23069.9|23044.9|23069.9|23044.9|0
1752989700000|2025-07-20 05:35:00|23071.9|23046.9|23071.9|23046.9|23071.9|23046.9|23071.9|23046.9|0
1752997800000|2025-07-20 07:50:00|23077.9|23052.9|23077.9|23052.9|23077.9|23052.9|23077.9|23052.9|0
1752998100000|2025-07-20 07:55:00|23078.3|23053.3|23078.3|23053.3|23078.3|23053.3|23078.3|23053.3|0
1752999300000|2025-07-20 08:15:00|23082.4|23057.4|23082.4|23057.4|23082.4|23057.4|23082.4|23057.4|0
1753001100000|2025-07-20 08:45:00|23092.8|23067.8|23092.8|23067.8|23092.8|23067.8|23092.8|23067.8|0
1753002600000|2025-07-20 09:10:00|23091.8|23066.8|23091.5|23066.5|23091.8|23066.8|23091.5|23066.5|0
1753003200000|2025-07-20 09:20:00|23090|23065|23090|23065|23090|23065|23090|23065|0
1753003500000|2025-07-20 09:25:00|23089.9|23064.9|23089.9|23064.9|23089.9|23064.9|23089.9|23064.9|0
1753004100000|2025-07-20 09:35:00|23089.5|23064.5|23089.5|23064.5|23089.5|23064.5|23089.5|23064.5|0
1753010100000|2025-07-20 11:15:00|23094.1|23069.1|23094.1|23069.1|23094.1|23069.1|23094.1|23069.1|0
1753011300000|2025-07-20 11:35:00|23083.7|23058.7|23083.7|23058.7|23083.7|23058.7|23083.7|23058.7|0
1753016100000|2025-07-20 12:55:00|23085.6|23060.6|23083.7|23058.7|23085.6|23060.6|23083.7|23058.7|0
1753023000000|2025-07-20 14:50:00|23081.7|23056.7|23081.7|23056.7|23081.7|23056.7|23081.7|23056.7|0
1753023600000|2025-07-20 15:00:00|23075.7|23050.7|23075.7|23050.7|23075.7|23050.7|23075.7|23050.7|0
1753027800000|2025-07-20 16:10:00|23078.8|23053.8|23078.8|23053.8|23078.8|23053.8|23078.8|23053.8|0
1753037700000|2025-07-20 18:55:00|23078.3|23053.3|23078.3|23053.3|23078.3|23053.3|23078.3|23053.3|0
1753041600000|2025-07-20 20:00:00|23077.9|23052.9|23077.9|23052.9|23077.9|23052.9|23077.9|23052.9|0
1753047300000|2025-07-20 21:35:00|23078.7|23053.7|23078.7|23053.7|23078.7|23053.7|23078.7|23053.7|0
1753048800000|2025-07-20 22:00:00|23076.6|23051.6|23065.8|23040.8|23083.3|23058.3|23064.7|23039.7|0
1753049100000|2025-07-20 22:05:00|23065.9|23040.9|23061.6|23036.6|23067.9|23042.9|23058.4|23033.4|0
1753049400000|2025-07-20 22:10:00|23062.9|23037.9|23067|23042|23069.1|23044.1|23062.2|23037.2|0
1753049700000|2025-07-20 22:15:00|23067.7|23042.7|23061|23036|23068.1|23043.1|23054.9|23029.9|0
1753050000000|2025-07-20 22:20:00|23060.8|23035.8|23069.7|23044.7|23070.3|23045.3|23060.8|23035.8|0
1753050300000|2025-07-20 22:25:00|23069.8|23044.8|23085.5|23060.5|23087.1|23062.1|23068.8|23043.8|0
1753050600000|2025-07-20 22:30:00|23085.4|23060.4|23083.3|23058.3|23086.8|23061.8|23082.4|23057.4|0
1753050900000|2025-07-20 22:35:00|23083.6|23058.6|23093.8|23068.8|23096.1|23071.1|23080.6|23055.6|0
1753051200000|2025-07-20 22:40:00|23094.2|23069.2|23091.6|23066.6|23094.9|23069.9|23087.2|23062.2|0
1753051500000|2025-07-20 22:45:00|23091.5|23066.5|23089.5|23064.5|23091.5|23066.5|23087.5|23062.5|0
1753051800000|2025-07-20 22:50:00|23088.3|23063.3|23092.7|23067.7|23094.8|23069.8|23087.9|23062.9|0
1753052100000|2025-07-20 22:55:00|23092.6|23067.6|23094.3|23069.3|23096.4|23071.4|23092.3|23067.3|0
1753052400000|2025-07-20 23:00:00|23094.6|23069.6|23093.9|23068.9|23098|23073|23091.7|23066.7|0
1753052700000|2025-07-20 23:05:00|23094|23069|23096.8|23071.8|23097.9|23072.9|23093.7|23068.7|0
1753053000000|2025-07-20 23:10:00|23096.7|23071.7|23099.8|23074.8|23103.6|23078.6|23096.3|23071.3|0
1753053300000|2025-07-20 23:15:00|23099.7|23074.7|23095.3|23070.3|23101.7|23076.7|23094.2|23069.2|0
1753053600000|2025-07-20 23:20:00|23096.3|23071.3|23094.2|23069.2|23099.6|23074.6|23092.2|23067.2|0
1753053900000|2025-07-20 23:25:00|23094.3|23069.3|23091.1|23066.1|23094.5|23069.5|23088.2|23063.2|0
1753054200000|2025-07-20 23:30:00|23091.6|23066.6|23093.2|23068.2|23093.9|23068.9|23088.8|23063.8|0
1753054500000|2025-07-20 23:35:00|23093|23068|23092.9|23067.9|23100.3|23075.3|23092|23067|0
1753054800000|2025-07-20 23:40:00|23093|23068|23096.6|23071.6|23097.2|23072.2|23093|23068|0
1753055100000|2025-07-20 23:45:00|23096.3|23071.3|23098.8|23073.8|23100.2|23075.2|23095.3|23070.3|0
1753055400000|2025-07-20 23:50:00|23098.6|23073.6|23105.2|23080.2|23108.1|23083.1|23096.7|23071.7|0
1753055700000|2025-07-20 23:55:00|23105.4|23080.4|23110|23085|23113.7|23088.7|23103.9|23078.9|0
1753056000000|2025-07-21 00:00:00|23110.7|23085.7|23111|23086|23113.3|23088.3|23106.2|23081.2|0
1753056300000|2025-07-21 00:05:00|23111.1|23086.1|23110.2|23085.2|23112.8|23087.8|23107.7|23082.7|0
1753056600000|2025-07-21 00:10:00|23110.1|23085.1|23109.4|23084.4|23111.7|23086.7|23108.7|23083.7|0
1753056900000|2025-07-21 00:15:00|23109.7|23084.7|23107.9|23082.9|23111.6|23086.6|23107.4|23082.4|0
1753057200000|2025-07-21 00:20:00|23108|23083|23109.8|23084.8|23110.4|23085.4|23108|23083|0
1753057500000|2025-07-21 00:25:00|23109.7|23084.7|23108|23083|23109.7|23084.7|23105.9|23080.9|0
1753057800000|2025-07-21 00:30:00|23108.1|23083.1|23107.2|23082.2|23109.2|23084.2|23103.6|23078.6|0
1753058100000|2025-07-21 00:35:00|23106.7|23081.7|23104.9|23079.9|23107.6|23082.6|23104.5|23079.5|0
1753058400000|2025-07-21 00:40:00|23105.1|23080.1|23105.1|23080.1|23106.2|23081.2|23102|23077|0
1753058700000|2025-07-21 00:45:00|23105.2|23080.2|23105.7|23080.7|23106.6|23081.6|23102.1|23077.1|0
1753059000000|2025-07-21 00:50:00|23105.8|23080.8|23105.2|23080.2|23107.6|23082.6|23103.8|23078.8|0
1753059300000|2025-07-21 00:55:00|23104.9|23079.9|23102.5|23077.5|23106.2|23081.2|23101.8|23076.8|0
1753059600000|2025-07-21 01:00:00|23103.5|23078.5|23110.7|23085.7|23112|23087|23101.5|23076.5|0
1753059900000|2025-07-21 01:05:00|23111|23086|23121.1|23096.1|23126.1|23101.1|23109.5|23084.5|0
1753060200000|2025-07-21 01:10:00|23122|23097|23120.3|23095.3|23122.6|23097.6|23116.2|23091.2|0
1753060500000|2025-07-21 01:15:00|23120.5|23095.5|23126|23101|23126.9|23101.9|23120.5|23095.5|0
1753060800000|2025-07-21 01:20:00|23125.8|23100.8|23125.1|23100.1|23126.9|23101.9|23122|23097|0
1753061100000|2025-07-21 01:25:00|23125.2|23100.2|23118.9|23093.9|23127.1|23102.1|23117.3|23092.3|0
1753061400000|2025-07-21 01:30:00|23118.7|23093.7|23119.3|23094.3|23119.3|23094.3|23114|23089|0
1753061700000|2025-07-21 01:35:00|23119.5|23094.5|23116.6|23091.6|23120.8|23095.8|23115.1|23090.1|0
1753062000000|2025-07-21 01:40:00|23116.7|23091.7|23118|23093|23121.1|23096.1|23115.8|23090.8|0
1753062300000|2025-07-21 01:45:00|23117.6|23092.6|23115.3|23090.3|23117.7|23092.7|23114.3|23089.3|0
1753062600000|2025-07-21 01:50:00|23115.4|23090.4|23116.3|23091.3|23117.4|23092.4|23114.6|23089.6|0
1753062900000|2025-07-21 01:55:00|23116.4|23091.4|23114.4|23089.4|23116.4|23091.4|23113|23088|0
1753063200000|2025-07-21 02:00:00|23115|23090|23115.2|23090.2|23116.4|23091.4|23111.9|23086.9|0
1753063500000|2025-07-21 02:05:00|23115.3|23090.3|23114.6|23089.6|23116.1|23091.1|23113|23088|0
1753063800000|2025-07-21 02:10:00|23114.1|23089.1|23117.1|23092.1|23118.2|23093.2|23113.7|23088.7|0
1753064100000|2025-07-21 02:15:00|23117.2|23092.2|23120|23095|23121|23096|23116.2|23091.2|0
1753064400000|2025-07-21 02:20:00|23120.1|23095.1|23117.8|23092.8|23120.3|23095.3|23117.1|23092.1|0
1753064700000|2025-07-21 02:25:00|23117.7|23092.7|23120.8|23095.8|23120.8|23095.8|23116.9|23091.9|0
1753065000000|2025-07-21 02:30:00|23120.5|23095.5|23113.8|23088.8|23121.9|23096.9|23113.2|23088.2|0
1753065300000|2025-07-21 02:35:00|23114|23089|23109.6|23084.6|23115|23090|23108.1|23083.1|0
1753065600000|2025-07-21 02:40:00|23109.7|23084.7|23112.9|23087.9|23114.4|23089.4|23109|23084|0
1753065900000|2025-07-21 02:45:00|23113|23088|23106.5|23081.5|23113.5|23088.5|23106.5|23081.5|0
1753066200000|2025-07-21 02:50:00|23106.6|23081.6|23109.1|23084.1|23109.4|23084.4|23106.1|23081.1|0
1753066500000|2025-07-21 02:55:00|23109.3|23084.3|23108|23083|23110.1|23085.1|23107.2|23082.2|0
1753066800000|2025-07-21 03:00:00|23109|23084|23111.3|23086.3|23111.3|23086.3|23107.7|23082.7|0
1753067100000|2025-07-21 03:05:00|23111.2|23086.2|23107.4|23082.4|23113|23088|23107.2|23082.2|0
1753067400000|2025-07-21 03:10:00|23107.1|23082.1|23106.2|23081.2|23108.3|23083.3|23104.7|23079.7|0
1753067700000|2025-07-21 03:15:00|23106.5|23081.5|23103.5|23078.5|23106.8|23081.8|23101.5|23076.5|0
1753068000000|2025-07-21 03:20:00|23103.4|23078.4|23104.9|23079.9|23106.8|23081.8|23103.1|23078.1|0
1753068300000|2025-07-21 03:25:00|23104.8|23079.8|23104.7|23079.7|23105.5|23080.5|23103.9|23078.9|0
1753068600000|2025-07-21 03:30:00|23104.9|23079.9|23102.7|23077.7|23104.9|23079.9|23098.6|23073.6|0
1753068900000|2025-07-21 03:35:00|23102.8|23077.8|23100.4|23075.4|23103|23078|23100|23075|0
1753069200000|2025-07-21 03:40:00|23100.2|23075.2|23097.9|23072.9|23100.3|23075.3|23096.8|23071.8|0
1753069500000|2025-07-21 03:45:00|23097.6|23072.6|23096|23071|23098.4|23073.4|23095.4|23070.4|0
1753069800000|2025-07-21 03:50:00|23096.2|23071.2|23096.7|23071.7|23096.7|23071.7|23092.2|23067.2|0
1753070100000|2025-07-21 03:55:00|23096.6|23071.6|23098|23073|23098.1|23073.1|23096|23071|0
1753070400000|2025-07-21 04:00:00|23097.9|23072.9|23099.4|23074.4|23100.5|23075.5|23097.3|23072.3|0
1753070700000|2025-07-21 04:05:00|23100.3|23075.3|23104.4|23079.4|23106.4|23081.4|23098.3|23073.3|0
1753071000000|2025-07-21 04:10:00|23104.3|23079.3|23108.7|23083.7|23109.8|23084.8|23104.2|23079.2|0
1753071300000|2025-07-21 04:15:00|23108.6|23083.6|23110.8|23085.8|23112.3|23087.3|23108.4|23083.4|0
1753071600000|2025-07-21 04:20:00|23110.5|23085.5|23109.3|23084.3|23111.2|23086.2|23108|23083|0
1753071900000|2025-07-21 04:25:00|23109.2|23084.2|23114.6|23089.6|23116.1|23091.1|23109.2|23084.2|0
1753072200000|2025-07-21 04:30:00|23114.8|23089.8|23116.7|23091.7|23117.2|23092.2|23114.3|23089.3|0
1753072500000|2025-07-21 04:35:00|23116.6|23091.6|23117.8|23092.8|23117.8|23092.8|23116.4|23091.4|0
1753072800000|2025-07-21 04:40:00|23117.7|23092.7|23117|23092|23119.2|23094.2|23116.7|23091.7|0
1753073100000|2025-07-21 04:45:00|23116.9|23091.9|23118.2|23093.2|23118.3|23093.3|23116.4|23091.4|0
1753073400000|2025-07-21 04:50:00|23118.1|23093.1|23118|23093|23118.9|23093.9|23117.2|23092.2|0
1753073700000|2025-07-21 04:55:00|23118.1|23093.1|23121.1|23096.1|23121.3|23096.3|23117.9|23092.9|0
1753074000000|2025-07-21 05:00:00|23120.7|23095.7|23124.8|23099.8|23126.3|23101.3|23120.4|23095.4|0
1753074300000|2025-07-21 05:05:00|23124.9|23099.9|23121.1|23096.1|23125.4|23100.4|23120.7|23095.7|0
1753074600000|2025-07-21 05:10:00|23121.2|23096.2|23115.7|23090.7|23121.5|23096.5|23114.9|23089.9|0
1753074900000|2025-07-21 05:15:00|23115.9|23090.9|23114.6|23089.6|23118.5|23093.5|23114.4|23089.4|0
1753075200000|2025-07-21 05:20:00|23114.7|23089.7|23117.4|23092.4|23118.4|23093.4|23112.5|23087.5|0
1753075500000|2025-07-21 05:25:00|23117.6|23092.6|23120.6|23095.6|23121.1|23096.1|23117.6|23092.6|0
1753075800000|2025-07-21 05:30:00|23121|23096|23121.4|23096.4|23125.7|23100.7|23119.8|23094.8|0
1753076100000|2025-07-21 05:35:00|23121.3|23096.3|23125.3|23100.3|23125.5|23100.5|23119.4|23094.4|0
1753076400000|2025-07-21 05:40:00|23125.2|23100.2|23119.9|23094.9|23125.2|23100.2|23119.2|23094.2|0
1753076700000|2025-07-21 05:45:00|23119.7|23094.7|23120.4|23095.4|23122|23097|23118.4|23093.4|0
1753077000000|2025-07-21 05:50:00|23120.6|23095.6|23119.5|23094.5|23123.9|23098.9|23117.3|23092.3|0
1753077300000|2025-07-21 05:55:00|23119.3|23094.3|23119.2|23094.2|23120.2|23095.2|23116.2|23091.2|0
1753077600000|2025-07-21 06:00:00|23120|23095|23124.5|23099.5|23124.6|23099.6|23117.3|23092.3|0
1753077900000|2025-07-21 06:05:00|23124.6|23099.6|23129.1|23104.1|23130.4|23105.4|23124.3|23099.3|0
1753078200000|2025-07-21 06:10:00|23129.3|23104.3|23133.3|23108.3|23134.8|23109.8|23129.1|23104.1|0
1753078500000|2025-07-21 06:15:00|23133.5|23108.5|23137.2|23112.2|23138.2|23113.2|23130.8|23105.8|0
1753078800000|2025-07-21 06:20:00|23137.3|23112.3|23139|23114|23143.7|23118.7|23133.7|23108.7|0
1753079100000|2025-07-21 06:25:00|23139.2|23114.2|23141.4|23116.4|23143.9|23118.9|23139.2|23114.2|0
1753079400000|2025-07-21 06:30:00|23141.5|23116.5|23139.6|23114.6|23144.5|23119.5|23137.8|23112.8|0
1753079700000|2025-07-21 06:35:00|23139.7|23114.7|23138.4|23113.4|23140|23115|23137.3|23112.3|0
1753080000000|2025-07-21 06:40:00|23138.3|23113.3|23136.5|23111.5|23143.4|23118.4|23136.3|23111.3|0
1753080300000|2025-07-21 06:45:00|23136.4|23111.4|23134|23109|23136.4|23111.4|23132.2|23107.2|0
1753080600000|2025-07-21 06:50:00|23134.2|23109.2|23128.3|23103.3|23137.8|23112.8|23127.7|23102.7|0
1753080900000|2025-07-21 06:55:00|23128|23103|23128.5|23103.5|23130.3|23105.3|23123.7|23098.7|0
1753081200000|2025-07-21 07:00:00|23128.8|23103.8|23132.1|23107.1|23137.4|23112.4|23128.8|23103.8|0
1753081500000|2025-07-21 07:05:00|23132.4|23107.4|23137.5|23112.5|23140.6|23115.6|23132.3|23107.3|0
1753081800000|2025-07-21 07:10:00|23137.3|23112.3|23143.4|23118.4|23143.5|23118.5|23136.8|23111.8|0
1753082100000|2025-07-21 07:15:00|23143.6|23118.6|23141.2|23116.2|23145.7|23120.7|23139.5|23114.5|0
1753082400000|2025-07-21 07:20:00|23141.3|23116.3|23138.1|23113.1|23141.9|23116.9|23136.6|23111.6|0
1753082700000|2025-07-21 07:25:00|23138|23113|23141.5|23116.5|23141.5|23116.5|23135.5|23110.5|0
1753083000000|2025-07-21 07:30:00|23141.2|23116.2|23136.6|23111.6|23141.4|23116.4|23135.8|23110.8|0
1753083300000|2025-07-21 07:35:00|23136.7|23111.7|23144.7|23119.7|23145.9|23120.9|23136.7|23111.7|0
1753083600000|2025-07-21 07:40:00|23145|23120|23140.3|23115.3|23145|23120|23137.4|23112.4|0
1753083900000|2025-07-21 07:45:00|23140.6|23115.6|23142.2|23117.2|23143.9|23118.9|23140.3|23115.3|0
1753084200000|2025-07-21 07:50:00|23142.1|23117.1|23144.6|23119.6|23145.1|23120.1|23141.3|23116.3|0
1753084500000|2025-07-21 07:55:00|23144.9|23119.9|23146|23121|23149.9|23124.9|23144|23119|0
1753084800000|2025-07-21 08:00:00|23146.5|23121.5|23146.5|23121.5|23155.6|23130.6|23142.2|23117.2|0
1753085100000|2025-07-21 08:05:00|23146.4|23121.4|23155.3|23130.3|23157.8|23132.8|23145.2|23120.2|0
1753085400000|2025-07-21 08:10:00|23155.7|23130.7|23148|23123|23158.3|23133.3|23145|23120|0
1753085700000|2025-07-21 08:15:00|23147.9|23122.9|23142.1|23117.1|23148.8|23123.8|23135.6|23110.6|0
1753086000000|2025-07-21 08:20:00|23143.3|23118.3|23145.8|23120.8|23145.9|23120.9|23138.2|23113.2|0
1753086300000|2025-07-21 08:25:00|23146.8|23121.8|23145.4|23120.4|23147.2|23122.2|23141.2|23116.2|0
1753086600000|2025-07-21 08:30:00|23145.5|23120.5|23140.4|23115.4|23145.7|23120.7|23137.2|23112.2|0
1753086900000|2025-07-21 08:35:00|23140.8|23115.8|23137.9|23112.9|23141.7|23116.7|23137.1|23112.1|0
1753087200000|2025-07-21 08:40:00|23138.3|23113.3|23135.5|23110.5|23142.1|23117.1|23133|23108|0
1753087500000|2025-07-21 08:45:00|23135.9|23110.9|23135.3|23110.3|23140.4|23115.4|23132.6|23107.6|0
1753087800000|2025-07-21 08:50:00|23135.4|23110.4|23137.6|23112.6|23139.5|23114.5|23134.5|23109.5|0
1753088100000|2025-07-21 08:55:00|23137.3|23112.3|23140.9|23115.9|23142.2|23117.2|23137.3|23112.3|0
1753088400000|2025-07-21 09:00:00|23141|23116|23144.6|23119.6|23145.5|23120.5|23140.9|23115.9|0
1753088700000|2025-07-21 09:05:00|23144.7|23119.7|23146.5|23121.5|23148.7|23123.7|23143.4|23118.4|0
1753089000000|2025-07-21 09:10:00|23146.6|23121.6|23144.4|23119.4|23148.2|23123.2|23144.2|23119.2|0
1753089300000|2025-07-21 09:15:00|23144.5|23119.5|23147|23122|23147.2|23122.2|23142|23117|0
1753089600000|2025-07-21 09:20:00|23147.1|23122.1|23145.6|23120.6|23149.2|23124.2|23143.6|23118.6|0
1753089900000|2025-07-21 09:25:00|23145.5|23120.5|23145.2|23120.2|23147|23122|23144.7|23119.7|0
1753090200000|2025-07-21 09:30:00|23145.3|23120.3|23141.4|23116.4|23146.6|23121.6|23137.9|23112.9|0
1753090500000|2025-07-21 09:35:00|23141.6|23116.6|23137.6|23112.6|23142.2|23117.2|23137.4|23112.4|0
1753090800000|2025-07-21 09:40:00|23137.8|23112.8|23137.3|23112.3|23138.5|23113.5|23135.5|23110.5|0
1753091100000|2025-07-21 09:45:00|23137.7|23112.7|23141.2|23116.2|23142.2|23117.2|23137.3|23112.3|0
1753091400000|2025-07-21 09:50:00|23141.5|23116.5|23143|23118|23144.2|23119.2|23139.8|23114.8|0
1753091700000|2025-07-21 09:55:00|23143.2|23118.2|23140.9|23115.9|23143.2|23118.2|23138.3|23113.3|0
1753092000000|2025-07-21 10:00:00|23140.1|23115.1|23138.6|23113.6|23143.7|23118.7|23138.6|23113.6|0
1753092300000|2025-07-21 10:05:00|23139.5|23114.5|23139.3|23114.3|23141.2|23116.2|23136.6|23111.6|0
1753092600000|2025-07-21 10:10:00|23139.9|23114.9|23148.6|23123.6|23155.4|23130.4|23139.7|23114.7|0
1753092900000|2025-07-21 10:15:00|23148.2|23123.2|23148.4|23123.4|23152.3|23127.3|23147.7|23122.7|0
1753093200000|2025-07-21 10:20:00|23148.9|23123.9|23149.9|23124.9|23152.4|23127.4|23148.2|23123.2|0
1753093500000|2025-07-21 10:25:00|23149.8|23124.8|23147.3|23122.3|23150.1|23125.1|23146.4|23121.4|0
1753093800000|2025-07-21 10:30:00|23147.4|23122.4|23142|23117|23149|23124|23141.7|23116.7|0
1753094100000|2025-07-21 10:35:00|23142.1|23117.1|23141.9|23116.9|23142.6|23117.6|23138.8|23113.8|0
1753094400000|2025-07-21 10:40:00|23141.7|23116.7|23140.6|23115.6|23141.9|23116.9|23139.5|23114.5|0
1753094700000|2025-07-21 10:45:00|23140.7|23115.7|23142.8|23117.8|23144.1|23119.1|23140.5|23115.5|0
1753095000000|2025-07-21 10:50:00|23142.7|23117.7|23135.4|23110.4|23142.7|23117.7|23132.1|23107.1|0
1753095300000|2025-07-21 10:55:00|23135.5|23110.5|23140.1|23115.1|23145.3|23120.3|23135|23110|0
1753095600000|2025-07-21 11:00:00|23140.3|23115.3|23138.7|23113.7|23142.9|23117.9|23138.6|23113.6|0
1753095900000|2025-07-21 11:05:00|23138.8|23113.8|23135.2|23110.2|23139.8|23114.8|23134.4|23109.4|0
1753096200000|2025-07-21 11:10:00|23135.4|23110.4|23129.8|23104.8|23135.7|23110.7|23129.5|23104.5|0
1753096500000|2025-07-21 11:15:00|23127.8|23102.8|23130.8|23105.8|23132.9|23107.9|23126.5|23101.5|0
1753096800000|2025-07-21 11:20:00|23130.7|23105.7|23134.4|23109.4|23134.9|23109.9|23129.4|23104.4|0
1753097100000|2025-07-21 11:25:00|23132.8|23107.8|23136.2|23111.2|23137.1|23112.1|23131.1|23106.1|0
1753097400000|2025-07-21 11:30:00|23135.9|23110.9|23137.1|23112.1|23142.3|23117.3|23133.9|23108.9|0
1753097700000|2025-07-21 11:35:00|23137.2|23112.2|23131.8|23106.8|23138.1|23113.1|23128.9|23103.9|0
1753098000000|2025-07-21 11:40:00|23131.7|23106.7|23130.3|23105.3|23133.9|23108.9|23130.3|23105.3|0
1753098300000|2025-07-21 11:45:00|23130.7|23105.7|23129|23104|23134.7|23109.7|23129|23104|0
1753098600000|2025-07-21 11:50:00|23128.8|23103.8|23127.3|23102.3|23130.8|23105.8|23126|23101|0
1753098900000|2025-07-21 11:55:00|23127.2|23102.2|23128.8|23103.8|23129.3|23104.3|23126.5|23101.5|0
1753099200000|2025-07-21 12:00:00|23128.2|23103.2|23130.2|23105.2|23135.2|23110.2|23126.5|23101.5|0
1753099500000|2025-07-21 12:05:00|23130.4|23105.4|23125.4|23100.4|23132.3|23107.3|23122.1|23097.1|0
1753099800000|2025-07-21 12:10:00|23125.2|23100.2|23125.4|23100.4|23128.2|23103.2|23122.6|23097.6|0
1753100100000|2025-07-21 12:15:00|23125.7|23100.7|23124.2|23099.2|23125.7|23100.7|23121.3|23096.3|0
1753100400000|2025-07-21 12:20:00|23124|23099|23127.2|23102.2|23128.8|23103.8|23123.5|23098.5|0
1753100700000|2025-07-21 12:25:00|23127.3|23102.3|23126.8|23101.8|23127.6|23102.6|23125.1|23100.1|0
1753101000000|2025-07-21 12:30:00|23126.6|23101.6|23128.7|23103.7|23130|23105|23126.2|23101.2|0
1753101300000|2025-07-21 12:35:00|23128.6|23103.6|23125.8|23100.8|23133.1|23108.1|23122.6|23097.6|0
1753101600000|2025-07-21 12:40:00|23126.3|23101.3|23117.7|23092.7|23126.3|23101.3|23115.2|23090.2|0
1753101900000|2025-07-21 12:45:00|23116.5|23091.5|23116.3|23091.3|23119.4|23094.4|23114.5|23089.5|0
1753102200000|2025-07-21 12:50:00|23116.5|23091.5|23101.5|23076.5|23118.9|23093.9|23101.5|23076.5|0
1753102500000|2025-07-21 12:55:00|23101|23076|23089.4|23064.4|23104.2|23079.2|23088.1|23063.1|0
1753102800000|2025-07-21 13:00:00|23089.6|23064.6|23083|23058|23094.2|23069.2|23077.7|23052.7|0
1753103100000|2025-07-21 13:05:00|23082.8|23057.8|23081.7|23056.7|23085.7|23060.7|23077.7|23052.7|0
1753103400000|2025-07-21 13:10:00|23081.4|23056.4|23077.7|23052.7|23085.4|23060.4|23073.9|23048.9|0
1753103700000|2025-07-21 13:15:00|23080.5|23055.5|23089.2|23064.2|23091.9|23066.9|23079.9|23054.9|0
1753104000000|2025-07-21 13:20:00|23088.8|23063.8|23094.8|23069.8|23098.2|23073.2|23086.9|23061.9|0
1753104300000|2025-07-21 13:25:00|23096.2|23071.2|23106.7|23081.7|23107.9|23082.9|23095.3|23070.3|0
1753104600000|2025-07-21 13:30:00|23107.3|23082.3|23149.5|23124.5|23150.3|23125.3|23107.3|23082.3|0
1753104900000|2025-07-21 13:35:00|23150.4|23125.4|23178.4|23153.4|23180.3|23155.3|23148.5|23123.5|0
1753105200000|2025-07-21 13:40:00|23179.1|23154.1|23187.7|23162.7|23199.2|23174.2|23175.3|23150.3|0
1753105500000|2025-07-21 13:45:00|23189.7|23164.7|23228.7|23203.7|23236.3|23211.3|23189.7|23164.7|0
1753105800000|2025-07-21 13:50:00|23227|23202|23223|23198|23232.6|23207.6|23215.4|23190.4|0
1753106100000|2025-07-21 13:55:00|23225.3|23200.3|23225.9|23200.9|23244.5|23219.5|23219.8|23194.8|0
1753106400000|2025-07-21 14:00:00|23229.5|23204.5|23244.4|23219.4|23251.3|23226.3|23229.5|23204.5|0
1753106700000|2025-07-21 14:05:00|23244.5|23219.5|23241.8|23216.8|23251.5|23226.5|23239.9|23214.9|0
1753107000000|2025-07-21 14:10:00|23241.3|23216.3|23249.1|23224.1|23249.4|23224.4|23230.9|23205.9|0
1753107300000|2025-07-21 14:15:00|23249.4|23224.4|23243.6|23218.6|23253.7|23228.7|23238.1|23213.1|0
1753107600000|2025-07-21 14:20:00|23246.3|23221.3|23257.2|23232.2|23268.4|23243.4|23244.2|23219.2|0
1753107900000|2025-07-21 14:25:00|23256.5|23231.5|23267.6|23242.6|23267.7|23242.7|23251.3|23226.3|0
1753108200000|2025-07-21 14:30:00|23267.9|23242.9|23270|23245|23275.9|23250.9|23263.1|23238.1|0
1753108500000|2025-07-21 14:35:00|23269.2|23244.2|23264.6|23239.6|23275.2|23250.2|23263|23238|0
1753108800000|2025-07-21 14:40:00|23264.4|23239.4|23262.5|23237.5|23265.6|23240.6|23254.3|23229.3|0
1753109100000|2025-07-21 14:45:00|23260.5|23235.5|23245.3|23220.3|23260.5|23235.5|23243.3|23218.3|0
1753109400000|2025-07-21 14:50:00|23245.7|23220.7|23243.5|23218.5|23249.8|23224.8|23239.6|23214.6|0
1753109700000|2025-07-21 14:55:00|23243.8|23218.8|23248.1|23223.1|23254.1|23229.1|23242.1|23217.1|0
1753110000000|2025-07-21 15:00:00|23251.2|23226.2|23245.9|23220.9|23251.3|23226.3|23242.6|23217.6|0
1753110300000|2025-07-21 15:05:00|23246.2|23221.2|23240.5|23215.5|23248|23223|23234.1|23209.1|0
1753110600000|2025-07-21 15:10:00|23240.1|23215.1|23250|23225|23251.4|23226.4|23236.9|23211.9|0
1753110900000|2025-07-21 15:15:00|23249.3|23224.3|23238.6|23213.6|23250.2|23225.2|23236.5|23211.5|0
1753111200000|2025-07-21 15:20:00|23240.7|23215.7|23245|23220|23249.1|23224.1|23238.1|23213.1|0
1753111500000|2025-07-21 15:25:00|23245.4|23220.4|23249.7|23224.7|23253.7|23228.7|23244.4|23219.4|0
1753111800000|2025-07-21 15:30:00|23250.8|23225.8|23254.2|23229.2|23255.9|23230.9|23246.9|23221.9|0
1753112100000|2025-07-21 15:35:00|23254.1|23229.1|23252.6|23227.6|23258.6|23233.6|23251.1|23226.1|0
1753112400000|2025-07-21 15:40:00|23254.3|23229.3|23254.4|23229.4|23260.1|23235.1|23251.5|23226.5|0
1753112700000|2025-07-21 15:45:00|23254|23229|23253.7|23228.7|23258.1|23233.1|23249|23224|0
1753113000000|2025-07-21 15:50:00|23252.9|23227.9|23247.9|23222.9|23256.9|23231.9|23247.7|23222.7|0
1753113300000|2025-07-21 15:55:00|23248.1|23223.1|23239.4|23214.4|23252.8|23227.8|23235.7|23210.7|0
1753113600000|2025-07-21 16:00:00|23240.8|23215.8|23241.4|23216.4|23246.1|23221.1|23227.9|23202.9|0
1753113900000|2025-07-21 16:05:00|23240.9|23215.9|23233.2|23208.2|23240.9|23215.9|23222.1|23197.1|0
1753114200000|2025-07-21 16:10:00|23233.1|23208.1|23232.4|23207.4|23233.7|23208.7|23224|23199|0
1753114500000|2025-07-21 16:15:00|23232.1|23207.1|23230.3|23205.3|23235.2|23210.2|23220|23195|0
1753114800000|2025-07-21 16:20:00|23228.1|23203.1|23213.4|23188.4|23228.6|23203.6|23212.1|23187.1|0
1753115100000|2025-07-21 16:25:00|23212.5|23187.5|23229.9|23204.9|23230.1|23205.1|23212.2|23187.2|0
1753115400000|2025-07-21 16:30:00|23230.1|23205.1|23241.5|23216.5|23241.7|23216.7|23229.4|23204.4|0
1753115700000|2025-07-21 16:35:00|23241.2|23216.2|23236.5|23211.5|23245.5|23220.5|23231.7|23206.7|0
1753116000000|2025-07-21 16:40:00|23236.6|23211.6|23243.8|23218.8|23244.5|23219.5|23230.4|23205.4|0
1753116300000|2025-07-21 16:45:00|23243.7|23218.7|23247.6|23222.6|23249.2|23224.2|23241.3|23216.3|0
1753116600000|2025-07-21 16:50:00|23249.2|23224.2|23262.3|23237.3|23262.7|23237.7|23249.2|23224.2|0
1753116900000|2025-07-21 16:55:00|23261.6|23236.6|23260.5|23235.5|23265.2|23240.2|23255.9|23230.9|0
1753117200000|2025-07-21 17:00:00|23260.7|23235.7|23267|23242|23270.2|23245.2|23259.6|23234.6|0
1753117500000|2025-07-21 17:05:00|23268.4|23243.4|23262.5|23237.5|23270.5|23245.5|23262.1|23237.1|0
1753117800000|2025-07-21 17:10:00|23261.1|23236.1|23265.2|23240.2|23267.7|23242.7|23258.5|23233.5|0
1753118100000|2025-07-21 17:15:00|23264.7|23239.7|23273.3|23248.3|23274.5|23249.5|23260.7|23235.7|0
1753118400000|2025-07-21 17:20:00|23272.6|23247.6|23268.6|23243.6|23275.1|23250.1|23267.2|23242.2|0
1753118700000|2025-07-21 17:25:00|23269.1|23244.1|23270.7|23245.7|23272.3|23247.3|23267.6|23242.6|0
1753119000000|2025-07-21 17:30:00|23269.6|23244.6|23273.3|23248.3|23276.2|23251.2|23268.7|23243.7|0
1753119300000|2025-07-21 17:35:00|23273.2|23248.2|23267|23242|23273.2|23248.2|23265.2|23240.2|0
1753119600000|2025-07-21 17:40:00|23266.8|23241.8|23265.6|23240.6|23271.6|23246.6|23263.9|23238.9|0
1753119900000|2025-07-21 17:45:00|23265.1|23240.1|23271.3|23246.3|23273.7|23248.7|23265.1|23240.1|0
1753120200000|2025-07-21 17:50:00|23271.6|23246.6|23272.2|23247.2|23272.2|23247.2|23265.8|23240.8|0
1753120500000|2025-07-21 17:55:00|23271.4|23246.4|23264.8|23239.8|23274.5|23249.5|23264.4|23239.4|0
1753120800000|2025-07-21 18:00:00|23265.7|23240.7|23265.1|23240.1|23267.8|23242.8|23260.4|23235.4|0
1753121100000|2025-07-21 18:05:00|23264.8|23239.8|23266.6|23241.6|23268.7|23243.7|23264|23239|0
1753121400000|2025-07-21 18:10:00|23266.3|23241.3|23260.8|23235.8|23268.1|23243.1|23255.3|23230.3|0
1753121700000|2025-07-21 18:15:00|23259.8|23234.8|23263.3|23238.3|23268.4|23243.4|23259.4|23234.4|0
1753122000000|2025-07-21 18:20:00|23262.1|23237.1|23268.1|23243.1|23270.6|23245.6|23259.3|23234.3|0
1753122300000|2025-07-21 18:25:00|23267.9|23242.9|23264.9|23239.9|23268.2|23243.2|23262.3|23237.3|0
1753122600000|2025-07-21 18:30:00|23266.1|23241.1|23260.4|23235.4|23266.7|23241.7|23258.6|23233.6|0
1753122900000|2025-07-21 18:35:00|23259.7|23234.7|23261.3|23236.3|23263.1|23238.1|23257.4|23232.4|0
1753123200000|2025-07-21 18:40:00|23261.1|23236.1|23255.7|23230.7|23262.4|23237.4|23254.2|23229.2|0
1753123500000|2025-07-21 18:45:00|23254.9|23229.9|23248.3|23223.3|23258.1|23233.1|23242.6|23217.6|0
1753123800000|2025-07-21 18:50:00|23246.9|23221.9|23246.3|23221.3|23253.2|23228.2|23241.9|23216.9|0
1753124100000|2025-07-21 18:55:00|23246.1|23221.1|23242|23217|23246.3|23221.3|23238.5|23213.5|0
1753124400000|2025-07-21 19:00:00|23242.2|23217.2|23236.9|23211.9|23243.3|23218.3|23231.7|23206.7|0
1753124700000|2025-07-21 19:05:00|23236.3|23211.3|23224|23199|23238.4|23213.4|23224|23199|0
1753125000000|2025-07-21 19:10:00|23225.9|23200.9|23226|23201|23229.2|23204.2|23214.5|23189.5|0
1753125300000|2025-07-21 19:15:00|23226.3|23201.3|23226.9|23201.9|23230.8|23205.8|23217.6|23192.6|0
1753125600000|2025-07-21 19:20:00|23226.5|23201.5|23230.8|23205.8|23232.7|23207.7|23225.4|23200.4|0
1753125900000|2025-07-21 19:25:00|23230.5|23205.5|23221.5|23196.5|23232.2|23207.2|23216.3|23191.3|0
1753126200000|2025-07-21 19:30:00|23220.7|23195.7|23219.4|23194.4|23229.9|23204.9|23217.9|23192.9|0
1753126500000|2025-07-21 19:35:00|23219.3|23194.3|23225.1|23200.1|23228|23203|23217.2|23192.2|0
1753126800000|2025-07-21 19:40:00|23224.2|23199.2|23209.7|23184.7|23227|23202|23205.9|23180.9|0
1753127100000|2025-07-21 19:45:00|23210.2|23185.2|23203.7|23178.7|23210.5|23185.5|23192.9|23167.9|0
1753127400000|2025-07-21 19:50:00|23204.4|23179.4|23197.8|23172.8|23214|23189|23194.2|23169.2|0
1753127700000|2025-07-21 19:55:00|23198.2|23173.2|23197.1|23172.1|23200.5|23175.5|23181.4|23156.4|0
1753128000000|2025-07-21 20:00:00|23195.5|23170.5|23197.9|23172.9|23205.6|23180.6|23192.5|23167.5|0
1753128300000|2025-07-21 20:05:00|23198.2|23173.2|23203.6|23178.6|23204.8|23179.8|23197.1|23172.1|0
1753128600000|2025-07-21 20:10:00|23202.9|23177.9|23203.1|23178.1|23203.2|23178.2|23195.6|23170.6|0
1753128900000|2025-07-21 20:15:00|23203|23178|23205.5|23180.5|23207|23182|23200.5|23175.5|0
1753129200000|2025-07-21 20:20:00|23205.4|23180.4|23201.2|23176.2|23205.8|23180.8|23200.9|23175.9|0
1753129500000|2025-07-21 20:25:00|23201.7|23176.7|23192.2|23167.2|23201.7|23176.7|23191.1|23166.1|0
1753129800000|2025-07-21 20:30:00|23192.4|23167.4|23198.7|23173.7|23198.9|23173.9|23192.4|23167.4|0
1753130100000|2025-07-21 20:35:00|23198.5|23173.5|23198.3|23173.3|23199.7|23174.7|23196.5|23171.5|0
1753130400000|2025-07-21 20:40:00|23198.4|23173.4|23197.1|23172.1|23199.1|23174.1|23196.4|23171.4|0
1753130700000|2025-07-21 20:45:00|23197.4|23172.4|23196.8|23171.8|23200.3|23175.3|23196.2|23171.2|0
1753131000000|2025-07-21 20:50:00|23197|23172|23198.8|23173.8|23200.6|23175.6|23195|23170|0
1753131300000|2025-07-21 20:55:00|23199.1|23174.1|23198.5|23173.5|23200.4|23175.4|23195.6|23170.6|0
1753131600000|2025-07-21 21:00:00|23198.9|23173.9|23200.1|23175.1|23200.7|23175.7|23198.8|23173.8|0
1753131900000|2025-07-21 21:05:00|23201.1|23176.1|23199.8|23174.8|23204.5|23179.5|23196|23171|0
1753132200000|2025-07-21 21:10:00|23199.9|23174.9|23200.6|23175.6|23201.2|23176.2|23199.3|23174.3|0
1753132500000|2025-07-21 21:15:00|23200.3|23175.3|23198.6|23173.6|23200.5|23175.5|23198.4|23173.4|0
1753132800000|2025-07-21 21:20:00|23199|23174|23198.2|23173.2|23200.4|23175.4|23197.9|23172.9|0
1753133100000|2025-07-21 21:25:00|23197.8|23172.8|23196.9|23171.9|23197.9|23172.9|23196.5|23171.5|0
1753133400000|2025-07-21 21:30:00|23195.8|23170.8|23195.4|23170.4|23196.5|23171.5|23194.9|23169.9|0
1753133700000|2025-07-21 21:35:00|23195.5|23170.5|23195.2|23170.2|23195.5|23170.5|23195.2|23170.2|0
1753134000000|2025-07-21 21:40:00|23195.3|23170.3|23197.9|23172.9|23198.7|23173.7|23195.3|23170.3|0
1753134300000|2025-07-21 21:45:00|23197.8|23172.8|23198.4|23173.4|23198.8|23173.8|23196.8|23171.8|0
1753134600000|2025-07-21 21:50:00|23198|23173|23198.7|23173.7|23199|23174|23197.5|23172.5|0
1753134900000|2025-07-21 21:55:00|23198.6|23173.6|23197.7|23172.7|23200.1|23175.1|23197.7|23172.7|0
1753135200000|2025-07-21 22:00:00|23193|23168|23205.2|23180.2|23206.4|23181.4|23193|23168|0
1753135500000|2025-07-21 22:05:00|23205.1|23180.1|23199.2|23174.2|23205.2|23180.2|23196.2|23171.2|0
1753135800000|2025-07-21 22:10:00|23199.1|23174.1|23196.8|23171.8|23202.9|23177.9|23196.2|23171.2|0
1753136100000|2025-07-21 22:15:00|23196.9|23171.9|23197.4|23172.4|23198.4|23173.4|23193.5|23168.5|0
1753136400000|2025-07-21 22:20:00|23197.3|23172.3|23203.1|23178.1|23203.5|23178.5|23196.6|23171.6|0
1753136700000|2025-07-21 22:25:00|23203.2|23178.2|23204.4|23179.4|23204.6|23179.6|23200.7|23175.7|0
1753137000000|2025-07-21 22:30:00|23204.5|23179.5|23202.5|23177.5|23205.4|23180.4|23201.8|23176.8|0
1753137300000|2025-07-21 22:35:00|23202.3|23177.3|23200.6|23175.6|23203.2|23178.2|23198.5|23173.5|0
1753137600000|2025-07-21 22:40:00|23200.7|23175.7|23199.6|23174.6|23202.8|23177.8|23196|23171|0
1753137900000|2025-07-21 22:45:00|23199.8|23174.8|23202.7|23177.7|23202.8|23177.8|23198.5|23173.5|0
1753138200000|2025-07-21 22:50:00|23202.5|23177.5|23200.2|23175.2|23202.6|23177.6|23198.5|23173.5|0
1753138500000|2025-07-21 22:55:00|23200.1|23175.1|23199.4|23174.4|23200.5|23175.5|23198.7|23173.7|0
1753138800000|2025-07-21 23:00:00|23198.4|23173.4|23196.4|23171.4|23203.9|23178.9|23196.1|23171.1|0
1753139100000|2025-07-21 23:05:00|23196.5|23171.5|23200.7|23175.7|23201.4|23176.4|23195.8|23170.8|0
1753139400000|2025-07-21 23:10:00|23200.5|23175.5|23199.4|23174.4|23201.4|23176.4|23199.4|23174.4|0
1753139700000|2025-07-21 23:15:00|23198.9|23173.9|23201.5|23176.5|23202.3|23177.3|23198.5|23173.5|0
1753140000000|2025-07-21 23:20:00|23201.8|23176.8|23201.1|23176.1|23203.3|23178.3|23200.1|23175.1|0
1753140300000|2025-07-21 23:25:00|23200.9|23175.9|23203.5|23178.5|23204.7|23179.7|23199.5|23174.5|0
1753140600000|2025-07-21 23:30:00|23203.3|23178.3|23203.9|23178.9|23205|23180|23202.3|23177.3|0
1753140900000|2025-07-21 23:35:00|23204|23179|23204.4|23179.4|23205.7|23180.7|23202.7|23177.7|0
1753141200000|2025-07-21 23:40:00|23204.3|23179.3|23202.8|23177.8|23204.7|23179.7|23201.1|23176.1|0
1753141500000|2025-07-21 23:45:00|23203|23178|23195.6|23170.6|23203.7|23178.7|23191.9|23166.9|0
1753141800000|2025-07-21 23:50:00|23195.5|23170.5|23198.3|23173.3|23199.7|23174.7|23192.5|23167.5|0
1753142100000|2025-07-21 23:55:00|23198.4|23173.4|23201.4|23176.4|23203.3|23178.3|23198.4|23173.4|0
1753142400000|2025-07-22 00:00:00|23200.1|23175.1|23206.4|23181.4|23207.1|23182.1|23200.1|23175.1|0
1753142700000|2025-07-22 00:05:00|23206.9|23181.9|23205.9|23180.9|23208.6|23183.6|23202.6|23177.6|0
1753143000000|2025-07-22 00:10:00|23206|23181|23210.1|23185.1|23211.9|23186.9|23205|23180|0
1753143300000|2025-07-22 00:15:00|23209.9|23184.9|23209.8|23184.8|23210.5|23185.5|23206.3|23181.3|0
1753143600000|2025-07-22 00:20:00|23209.2|23184.2|23214|23189|23215.9|23190.9|23209.2|23184.2|0
1753143900000|2025-07-22 00:25:00|23213.5|23188.5|23214.8|23189.8|23216.5|23191.5|23212.5|23187.5|0
1753144200000|2025-07-22 00:30:00|23214.3|23189.3|23211.9|23186.9|23214.3|23189.3|23209.4|23184.4|0
1753144500000|2025-07-22 00:35:00|23212|23187|23205|23180|23212|23187|23202.3|23177.3|0
1753144800000|2025-07-22 00:40:00|23204.3|23179.3|23204.8|23179.8|23206.4|23181.4|23202.3|23177.3|0
1753145100000|2025-07-22 00:45:00|23204.2|23179.2|23200.9|23175.9|23206.3|23181.3|23200.8|23175.8|0
1753145400000|2025-07-22 00:50:00|23201.2|23176.2|23200.5|23175.5|23203.9|23178.9|23199.6|23174.6|0
1753145700000|2025-07-22 00:55:00|23200.2|23175.2|23195.6|23170.6|23200.8|23175.8|23193.7|23168.7|0
1753146000000|2025-07-22 01:00:00|23194.3|23169.3|23192.8|23167.8|23198.5|23173.5|23189.3|23164.3|0
1753146300000|2025-07-22 01:05:00|23193.2|23168.2|23198.2|23173.2|23199.1|23174.1|23193.2|23168.2|0
1753146600000|2025-07-22 01:10:00|23198.3|23173.3|23205.5|23180.5|23206.1|23181.1|23198.2|23173.2|0
1753146900000|2025-07-22 01:15:00|23205.6|23180.6|23200|23175|23205.9|23180.9|23198.2|23173.2|0
1753147200000|2025-07-22 01:20:00|23200.4|23175.4|23200.5|23175.5|23204.8|23179.8|23200.1|23175.1|0
1753147500000|2025-07-22 01:25:00|23200.3|23175.3|23207.5|23182.5|23207.7|23182.7|23197.7|23172.7|0
1753147800000|2025-07-22 01:30:00|23207.1|23182.1|23209.9|23184.9|23212.3|23187.3|23204.5|23179.5|0
1753148100000|2025-07-22 01:35:00|23209.8|23184.8|23212.4|23187.4|23213.6|23188.6|23209.8|23184.8|0
1753148400000|2025-07-22 01:40:00|23212.6|23187.6|23212.5|23187.5|23214.8|23189.8|23210.6|23185.6|0
1753148700000|2025-07-22 01:45:00|23212.9|23187.9|23218|23193|23222.4|23197.4|23212.8|23187.8|0
1753149000000|2025-07-22 01:50:00|23218.5|23193.5|23217.6|23192.6|23220.1|23195.1|23216.6|23191.6|0
1753149300000|2025-07-22 01:55:00|23217.5|23192.5|23219.6|23194.6|23220.2|23195.2|23216.9|23191.9|0
1753149600000|2025-07-22 02:00:00|23219.8|23194.8|23218.4|23193.4|23221.6|23196.6|23218.4|23193.4|0
1753149900000|2025-07-22 02:05:00|23218.2|23193.2|23212.3|23187.3|23218.8|23193.8|23208.6|23183.6|0
1753150200000|2025-07-22 02:10:00|23212.1|23187.1|23208.6|23183.6|23213.3|23188.3|23207.3|23182.3|0
1753150500000|2025-07-22 02:15:00|23208.4|23183.4|23209.9|23184.9|23210.3|23185.3|23207.7|23182.7|0
1753150800000|2025-07-22 02:20:00|23210.2|23185.2|23212.7|23187.7|23212.7|23187.7|23209.5|23184.5|0
1753151100000|2025-07-22 02:25:00|23212.8|23187.8|23207.2|23182.2|23213.1|23188.1|23206.3|23181.3|0
1753151400000|2025-07-22 02:30:00|23207|23182|23208.9|23183.9|23209|23184|23206.9|23181.9|0
1753151700000|2025-07-22 02:35:00|23208.8|23183.8|23208.4|23183.4|23209.2|23184.2|23207.5|23182.5|0
1753152000000|2025-07-22 02:40:00|23208.5|23183.5|23201.4|23176.4|23209.2|23184.2|23200.6|23175.6|0
1753152300000|2025-07-22 02:45:00|23201.5|23176.5|23201|23176|23202.7|23177.7|23199|23174|0
1753152600000|2025-07-22 02:50:00|23200.9|23175.9|23201.9|23176.9|23203.2|23178.2|23200.3|23175.3|0
1753152900000|2025-07-22 02:55:00|23202.1|23177.1|23202.8|23177.8|23203.7|23178.7|23200|23175|0
1753153200000|2025-07-22 03:00:00|23201.2|23176.2|23202.5|23177.5|23203|23178|23198.9|23173.9|0
1753153500000|2025-07-22 03:05:00|23202.6|23177.6|23200.4|23175.4|23203.9|23178.9|23200.4|23175.4|0
1753153800000|2025-07-22 03:10:00|23200.3|23175.3|23195.9|23170.9|23201.9|23176.9|23195.9|23170.9|0
1753154100000|2025-07-22 03:15:00|23195.6|23170.6|23192.9|23167.9|23196.6|23171.6|23192.7|23167.7|0
1753154400000|2025-07-22 03:20:00|23192.8|23167.8|23192.2|23167.2|23194.5|23169.5|23191.2|23166.2|0
1753154700000|2025-07-22 03:25:00|23192.4|23167.4|23190.1|23165.1|23193.4|23168.4|23189.3|23164.3|0
1753155000000|2025-07-22 03:30:00|23189.8|23164.8|23189.5|23164.5|23192.8|23167.8|23187.6|23162.6|0
1753155300000|2025-07-22 03:35:00|23189.4|23164.4|23186.2|23161.2|23189.4|23164.4|23177.4|23152.4|0
1753155600000|2025-07-22 03:40:00|23185.6|23160.6|23185.7|23160.7|23185.9|23160.9|23181.6|23156.6|0
1753155900000|2025-07-22 03:45:00|23185.6|23160.6|23181.3|23156.3|23186|23161|23177|23152|0
1753156200000|2025-07-22 03:50:00|23181.1|23156.1|23186.7|23161.7|23186.7|23161.7|23179.3|23154.3|0
1753156500000|2025-07-22 03:55:00|23186.6|23161.6|23184.2|23159.2|23187.8|23162.8|23182.7|23157.7|0
1753156800000|2025-07-22 04:00:00|23183.5|23158.5|23180|23155|23184.9|23159.9|23179.7|23154.7|0
1753157100000|2025-07-22 04:05:00|23179.9|23154.9|23180.3|23155.3|23181.4|23156.4|23178.9|23153.9|0
1753157400000|2025-07-22 04:10:00|23180.2|23155.2|23170.9|23145.9|23180.2|23155.2|23170.1|23145.1|0
1753157700000|2025-07-22 04:15:00|23171|23146|23159.7|23134.7|23171.5|23146.5|23155.3|23130.3|0
1753158000000|2025-07-22 04:20:00|23159.4|23134.4|23155.9|23130.9|23161.2|23136.2|23153.8|23128.8|0
1753158300000|2025-07-22 04:25:00|23156.3|23131.3|23159.5|23134.5|23162.8|23137.8|23151.6|23126.6|0
1753158600000|2025-07-22 04:30:00|23159.2|23134.2|23162.4|23137.4|23165.5|23140.5|23159.2|23134.2|0
1753158900000|2025-07-22 04:35:00|23162.3|23137.3|23162.9|23137.9|23164.6|23139.6|23160.7|23135.7|0
1753159200000|2025-07-22 04:40:00|23163.1|23138.1|23160.4|23135.4|23163.6|23138.6|23157.6|23132.6|0
1753159500000|2025-07-22 04:45:00|23160.3|23135.3|23161.3|23136.3|23164.9|23139.9|23158.2|23133.2|0
1753159800000|2025-07-22 04:50:00|23161.1|23136.1|23159.1|23134.1|23161.1|23136.1|23157.2|23132.2|0
1753160100000|2025-07-22 04:55:00|23159.2|23134.2|23162|23137|23162.4|23137.4|23156.6|23131.6|0
1753160400000|2025-07-22 05:00:00|23161.4|23136.4|23159.7|23134.7|23161.7|23136.7|23156.5|23131.5|0
1753160700000|2025-07-22 05:05:00|23159.9|23134.9|23162.7|23137.7|23162.9|23137.9|23156.2|23131.2|0
1753161000000|2025-07-22 05:10:00|23163.4|23138.4|23158.6|23133.6|23164.4|23139.4|23157.2|23132.2|0
1753161300000|2025-07-22 05:15:00|23158.4|23133.4|23156.8|23131.8|23159.3|23134.3|23155.4|23130.4|0
1753161600000|2025-07-22 05:20:00|23157.1|23132.1|23159.8|23134.8|23160.4|23135.4|23155.7|23130.7|0
1753161900000|2025-07-22 05:25:00|23159.5|23134.5|23161.1|23136.1|23161.3|23136.3|23156.8|23131.8|0
1753162200000|2025-07-22 05:30:00|23159.9|23134.9|23159.3|23134.3|23161.2|23136.2|23158.1|23133.1|0
1753162500000|2025-07-22 05:35:00|23159.5|23134.5|23165|23140|23165.5|23140.5|23159.3|23134.3|0
1753162800000|2025-07-22 05:40:00|23165.1|23140.1|23161.7|23136.7|23168.5|23143.5|23160.6|23135.6|0
1753163100000|2025-07-22 05:45:00|23160.8|23135.8|23167.3|23142.3|23168|23143|23159.1|23134.1|0
1753163400000|2025-07-22 05:50:00|23167.9|23142.9|23167.9|23142.9|23171.8|23146.8|23166.6|23141.6|0
1753163700000|2025-07-22 05:55:00|23168|23143|23170|23145|23170|23145|23167.3|23142.3|0
1753164000000|2025-07-22 06:00:00|23170.4|23145.4|23162.1|23137.1|23171.4|23146.4|23162.1|23137.1|0
1753164300000|2025-07-22 06:05:00|23162.2|23137.2|23166.7|23141.7|23170.2|23145.2|23160.9|23135.9|0
1753164600000|2025-07-22 06:10:00|23166.8|23141.8|23169.8|23144.8|23171.3|23146.3|23166.7|23141.7|0
1753164900000|2025-07-22 06:15:00|23169.5|23144.5|23169.2|23144.2|23169.9|23144.9|23166.7|23141.7|0
1753165200000|2025-07-22 06:20:00|23168.8|23143.8|23171.2|23146.2|23173|23148|23168.2|23143.2|0
1753165500000|2025-07-22 06:25:00|23171|23146|23169.2|23144.2|23174.5|23149.5|23168.7|23143.7|0
1753165800000|2025-07-22 06:30:00|23169|23144|23170.2|23145.2|23170.9|23145.9|23165.5|23140.5|0
1753166100000|2025-07-22 06:35:00|23170.5|23145.5|23169.2|23144.2|23172.7|23147.7|23168.6|23143.6|0
1753166400000|2025-07-22 06:40:00|23170.2|23145.2|23173.4|23148.4|23173.9|23148.9|23168.4|23143.4|0
1753166700000|2025-07-22 06:45:00|23173.3|23148.3|23170.2|23145.2|23173.9|23148.9|23167.8|23142.8|0
1753167000000|2025-07-22 06:50:00|23170.4|23145.4|23171.1|23146.1|23175|23150|23170.2|23145.2|0
1753167300000|2025-07-22 06:55:00|23170.6|23145.6|23169.5|23144.5|23173.1|23148.1|23167.6|23142.6|0
1753167600000|2025-07-22 07:00:00|23169.2|23144.2|23179.7|23154.7|23179.8|23154.8|23165.9|23140.9|0
1753167900000|2025-07-22 07:05:00|23179.8|23154.8|23182.3|23157.3|23195|23170|23178|23153|0
1753168200000|2025-07-22 07:10:00|23181.6|23156.6|23188|23163|23200.1|23175.1|23178.8|23153.8|0
1753168500000|2025-07-22 07:15:00|23188.2|23163.2|23194.4|23169.4|23196.3|23171.3|23187.3|23162.3|0
1753168800000|2025-07-22 07:20:00|23194.6|23169.6|23194.5|23169.5|23196.4|23171.4|23190.4|23165.4|0
1753169100000|2025-07-22 07:25:00|23194.4|23169.4|23198.5|23173.5|23201.7|23176.7|23194|23169|0
1753169400000|2025-07-22 07:30:00|23199.2|23174.2|23195.4|23170.4|23201|23176|23194.1|23169.1|0
1753169700000|2025-07-22 07:35:00|23195.6|23170.6|23199.7|23174.7|23200.8|23175.8|23194.9|23169.9|0
1753170000000|2025-07-22 07:40:00|23199.8|23174.8|23190.5|23165.5|23202|23177|23189.6|23164.6|0
1753170300000|2025-07-22 07:45:00|23190.3|23165.3|23182.1|23157.1|23192|23167|23181.8|23156.8|0
1753170600000|2025-07-22 07:50:00|23181.7|23156.7|23172.9|23147.9|23184.4|23159.4|23170.8|23145.8|0
1753170900000|2025-07-22 07:55:00|23172.8|23147.8|23160.1|23135.1|23173.4|23148.4|23141.2|23116.2|0
1753171200000|2025-07-22 08:00:00|23159.8|23134.8|23161.1|23136.1|23164.3|23139.3|23131.8|23106.8|0
1753171500000|2025-07-22 08:05:00|23160.6|23135.6|23163.5|23138.5|23170.9|23145.9|23158.3|23133.3|0
1753171800000|2025-07-22 08:10:00|23161.9|23136.9|23166.9|23141.9|23169.7|23144.7|23161.7|23136.7|0
1753172100000|2025-07-22 08:15:00|23166.8|23141.8|23164.7|23139.7|23169.4|23144.4|23164.3|23139.3|0
1753172400000|2025-07-22 08:20:00|23164.8|23139.8|23140.5|23115.5|23165.4|23140.4|23140.4|23115.4|0
1753172700000|2025-07-22 08:25:00|23140.9|23115.9|23143.3|23118.3|23148.7|23123.7|23138.5|23113.5|0
1753173000000|2025-07-22 08:30:00|23143|23118|23144.4|23119.4|23149.7|23124.7|23139.5|23114.5|0
1753173300000|2025-07-22 08:35:00|23144.7|23119.7|23141.1|23116.1|23147.1|23122.1|23138.5|23113.5|0
1753173600000|2025-07-22 08:40:00|23140.9|23115.9|23136.1|23111.1|23141.6|23116.6|23134.4|23109.4|0
1753173900000|2025-07-22 08:45:00|23135.8|23110.8|23140.5|23115.5|23142.2|23117.2|23129.4|23104.4|0
1753174200000|2025-07-22 08:50:00|23141.1|23116.1|23138.2|23113.2|23145.6|23120.6|23135.6|23110.6|0
1753174500000|2025-07-22 08:55:00|23138.4|23113.4|23132.5|23107.5|23138.4|23113.4|23127.6|23102.6|0
1753174800000|2025-07-22 09:00:00|23132.6|23107.6|23139.4|23114.4|23140.7|23115.7|23124.1|23099.1|0
1753175100000|2025-07-22 09:05:00|23139.1|23114.1|23134.8|23109.8|23139.1|23114.1|23133.8|23108.8|0
1753175400000|2025-07-22 09:10:00|23134.5|23109.5|23133.6|23108.6|23136.8|23111.8|23132.4|23107.4|0
1753175700000|2025-07-22 09:15:00|23133.8|23108.8|23138.4|23113.4|23142.3|23117.3|23130.8|23105.8|0
1753176000000|2025-07-22 09:20:00|23138.6|23113.6|23136.6|23111.6|23140|23115|23133.3|23108.3|0
1753176300000|2025-07-22 09:25:00|23136.4|23111.4|23131.8|23106.8|23137.7|23112.7|23130.7|23105.7|0
1753176600000|2025-07-22 09:30:00|23131.6|23106.6|23135.2|23110.2|23137|23112|23129|23104|0
1753176900000|2025-07-22 09:35:00|23135.1|23110.1|23131.3|23106.3|23137.2|23112.2|23130.5|23105.5|0
1753177200000|2025-07-22 09:40:00|23131.4|23106.4|23128|23103|23133.5|23108.5|23123.5|23098.5|0
1753177500000|2025-07-22 09:45:00|23128.2|23103.2|23137.1|23112.1|23137.5|23112.5|23128.2|23103.2|0
1753177800000|2025-07-22 09:50:00|23137.2|23112.2|23137.4|23112.4|23139.8|23114.8|23133|23108|0
1753178100000|2025-07-22 09:55:00|23137.5|23112.5|23137.7|23112.7|23139.2|23114.2|23135.8|23110.8|0
1753178400000|2025-07-22 10:00:00|23138|23113|23149.5|23124.5|23152.1|23127.1|23137.1|23112.1|0
1753178700000|2025-07-22 10:05:00|23149.3|23124.3|23151.3|23126.3|23153.4|23128.4|23147.5|23122.5|0
1753179000000|2025-07-22 10:10:00|23151.1|23126.1|23145.7|23120.7|23156|23131|23144.6|23119.6|0
1753179300000|2025-07-22 10:15:00|23145.4|23120.4|23148.2|23123.2|23152.9|23127.9|23145.4|23120.4|0
1753179600000|2025-07-22 10:20:00|23147.9|23122.9|23143.2|23118.2|23149.8|23124.8|23139.7|23114.7|0
1753179900000|2025-07-22 10:25:00|23143.9|23118.9|23146.3|23121.3|23146.7|23121.7|23140.5|23115.5|0
1753180200000|2025-07-22 10:30:00|23146.1|23121.1|23143|23118|23150.6|23125.6|23140.5|23115.5|0
1753180500000|2025-07-22 10:35:00|23143.8|23118.8|23141.8|23116.8|23143.9|23118.9|23132.7|23107.7|0
1753180800000|2025-07-22 10:40:00|23141.4|23116.4|23139.8|23114.8|23143.2|23118.2|23138.6|23113.6|0
1753181100000|2025-07-22 10:45:00|23139.7|23114.7|23146.8|23121.8|23147|23122|23139.7|23114.7|0
1753181400000|2025-07-22 10:50:00|23146.3|23121.3|23141|23116|23148.6|23123.6|23139.2|23114.2|0
1753181700000|2025-07-22 10:55:00|23141.7|23116.7|23154.4|23129.4|23154.4|23129.4|23140.3|23115.3|0
1753182000000|2025-07-22 11:00:00|23153.8|23128.8|23165|23140|23165.1|23140.1|23148.7|23123.7|0
1753182300000|2025-07-22 11:05:00|23164.9|23139.9|23169.1|23144.1|23178.6|23153.6|23163|23138|0
1753182600000|2025-07-22 11:10:00|23167.7|23142.7|23163|23138|23168.6|23143.6|23160.3|23135.3|0
1753182900000|2025-07-22 11:15:00|23162.5|23137.5|23156.1|23131.1|23164.8|23139.8|23155.7|23130.7|0
1753183200000|2025-07-22 11:20:00|23156.2|23131.2|23158.7|23133.7|23159.9|23134.9|23154.4|23129.4|0
1753183500000|2025-07-22 11:25:00|23158.5|23133.5|23162.7|23137.7|23162.7|23137.7|23156.6|23131.6|0
1753183800000|2025-07-22 11:30:00|23162.2|23137.2|23165|23140|23165.9|23140.9|23159.4|23134.4|0
1753184100000|2025-07-22 11:35:00|23164.8|23139.8|23158.9|23133.9|23165.2|23140.2|23154.8|23129.8|0
1753184400000|2025-07-22 11:40:00|23158.5|23133.5|23174.1|23149.1|23179.6|23154.6|23155.1|23130.1|0
1753184700000|2025-07-22 11:45:00|23173.9|23148.9|23179.2|23154.2|23181.4|23156.4|23171.9|23146.9|0
1753185000000|2025-07-22 11:50:00|23179.3|23154.3|23177.7|23152.7|23184.2|23159.2|23176.6|23151.6|0
1753185300000|2025-07-22 11:55:00|23177.8|23152.8|23185.2|23160.2|23186.7|23161.7|23175.8|23150.8|0
1753185600000|2025-07-22 12:00:00|23187|23162|23192.2|23167.2|23193|23168|23181.3|23156.3|0
1753185900000|2025-07-22 12:05:00|23191.1|23166.1|23182.2|23157.2|23191.6|23166.6|23181.3|23156.3|0
1753186200000|2025-07-22 12:10:00|23182.3|23157.3|23182.6|23157.6|23186.1|23161.1|23179.6|23154.6|0
1753186500000|2025-07-22 12:15:00|23181.9|23156.9|23176.2|23151.2|23184.5|23159.5|23175.5|23150.5|0
1753186800000|2025-07-22 12:20:00|23176|23151|23180.5|23155.5|23184.4|23159.4|23176|23151|0
1753187100000|2025-07-22 12:25:00|23179.9|23154.9|23194.9|23169.9|23196.1|23171.1|23178.6|23153.6|0
1753187400000|2025-07-22 12:30:00|23195|23170|23191.2|23166.2|23195.7|23170.7|23183.3|23158.3|0
1753187700000|2025-07-22 12:35:00|23190.8|23165.8|23188.8|23163.8|23191.7|23166.7|23183.2|23158.2|0
1753188000000|2025-07-22 12:40:00|23188.7|23163.7|23182.7|23157.7|23189|23164|23182.4|23157.4|0
1753188300000|2025-07-22 12:45:00|23182|23157|23186.8|23161.8|23186.8|23161.8|23179.3|23154.3|0
1753188600000|2025-07-22 12:50:00|23187|23162|23191.3|23166.3|23194.1|23169.1|23185.1|23160.1|0
1753188900000|2025-07-22 12:55:00|23191.4|23166.4|23190.3|23165.3|23192.2|23167.2|23186.6|23161.6|0
1753189200000|2025-07-22 13:00:00|23192|23167|23190|23165|23195.5|23170.5|23189.3|23164.3|0
1753189500000|2025-07-22 13:05:00|23190.1|23165.1|23189.6|23164.6|23200|23175|23186.1|23161.1|0
1753189800000|2025-07-22 13:10:00|23190|23165|23195.1|23170.1|23196.7|23171.7|23188.9|23163.9|0
1753190100000|2025-07-22 13:15:00|23195|23170|23192.1|23167.1|23196.7|23171.7|23190.6|23165.6|0
1753190400000|2025-07-22 13:20:00|23192.4|23167.4|23193.6|23168.6|23194.4|23169.4|23185.1|23160.1|0
1753190700000|2025-07-22 13:25:00|23190|23165|23199.1|23174.1|23199.2|23174.2|23184.1|23159.1|0
1753191000000|2025-07-22 13:30:00|23199|23174|23144.8|23119.8|23202|23177|23135.4|23110.4|0
1753191300000|2025-07-22 13:35:00|23144.7|23119.7|23160.7|23135.7|23169.1|23144.1|23142.9|23117.9|0
1753191600000|2025-07-22 13:40:00|23159.6|23134.6|23133.9|23108.9|23159.6|23134.6|23114.8|23089.8|0
1753191900000|2025-07-22 13:45:00|23132.7|23107.7|23069.2|23044.2|23132.7|23107.7|23067.2|23042.2|0
1753192200000|2025-07-22 13:50:00|23068.1|23043.1|22987.7|22962.7|23076.9|23051.9|22970.5|22945.5|0
1753192500000|2025-07-22 13:55:00|22987.6|22962.6|22998.2|22973.2|23026.6|23001.6|22977.9|22952.9|0
1753192800000|2025-07-22 14:00:00|22997.6|22972.6|22988.3|22963.3|22997.6|22972.6|22966.3|22941.3|0
1753193100000|2025-07-22 14:05:00|22989.2|22964.2|23032.2|23007.2|23036.5|23011.5|22989.2|22964.2|0
1753193400000|2025-07-22 14:10:00|23031.6|23006.6|23038|23013|23044.1|23019.1|23024.8|22999.8|0
1753193700000|2025-07-22 14:15:00|23038.5|23013.5|23030.6|23005.6|23055.7|23030.7|23027.1|23002.1|0
1753194000000|2025-07-22 14:20:00|23030.1|23005.1|23023.5|22998.5|23043.2|23018.2|23022.8|22997.8|0
1753194300000|2025-07-22 14:25:00|23023.2|22998.2|23028.2|23003.2|23030.9|23005.9|23017|22992|0
1753194600000|2025-07-22 14:30:00|23028.9|23003.9|23060.6|23035.6|23061.5|23036.5|23027.1|23002.1|0
1753194900000|2025-07-22 14:35:00|23060.7|23035.7|23070.9|23045.9|23081.9|23056.9|23060.1|23035.1|0
1753195200000|2025-07-22 14:40:00|23067.9|23042.9|23070.7|23045.7|23082.2|23057.2|23060.2|23035.2|0
1753195500000|2025-07-22 14:45:00|23071|23046|23060.4|23035.4|23082|23057|23054.9|23029.9|0
1753195800000|2025-07-22 14:50:00|23060.1|23035.1|23059.6|23034.6|23066.9|23041.9|23054.2|23029.2|0
1753196100000|2025-07-22 14:55:00|23059.8|23034.8|23079.7|23054.7|23086.1|23061.1|23057|23032|0
1753196400000|2025-07-22 15:00:00|23081.5|23056.5|23072.9|23047.9|23087.3|23062.3|23066.2|23041.2|0
1753196700000|2025-07-22 15:05:00|23073.8|23048.8|23073.8|23048.8|23085.2|23060.2|23072.1|23047.1|0
1753197000000|2025-07-22 15:10:00|23073.9|23048.9|23066|23041|23083.1|23058.1|23063.8|23038.8|0
1753197300000|2025-07-22 15:15:00|23064.8|23039.8|23074.7|23049.7|23075|23050|23053.9|23028.9|0
1753197600000|2025-07-22 15:20:00|23075|23050|23065.3|23040.3|23082.2|23057.2|23062.1|23037.1|0
1753197900000|2025-07-22 15:25:00|23065.1|23040.1|23067.2|23042.2|23074.4|23049.4|23063.8|23038.8|0
1753198200000|2025-07-22 15:30:00|23065.4|23040.4|23091.1|23066.1|23091.1|23066.1|23062.3|23037.3|0
1753198500000|2025-07-22 15:35:00|23090.4|23065.4|23079.3|23054.3|23090.4|23065.4|23071.8|23046.8|0
1753198800000|2025-07-22 15:40:00|23078.8|23053.8|23073|23048|23083|23058|23068.6|23043.6|0
1753199100000|2025-07-22 15:45:00|23072.6|23047.6|23080.4|23055.4|23092.6|23067.6|23067.8|23042.8|0
1753199400000|2025-07-22 15:50:00|23080.3|23055.3|23074.2|23049.2|23087.3|23062.3|23071.2|23046.2|0
1753199700000|2025-07-22 15:55:00|23074.7|23049.7|23065.9|23040.9|23078.8|23053.8|23060.8|23035.8|0
1753200000000|2025-07-22 16:00:00|23066.3|23041.3|23069.8|23044.8|23070.1|23045.1|23048.5|23023.5|0
1753200300000|2025-07-22 16:05:00|23069.7|23044.7|23071.2|23046.2|23075.3|23050.3|23061.1|23036.1|0
1753200600000|2025-07-22 16:10:00|23068.1|23043.1|23059.2|23034.2|23070.2|23045.2|23052.7|23027.7|0
1753200900000|2025-07-22 16:15:00|23060.1|23035.1|23074.4|23049.4|23080.6|23055.6|23059.5|23034.5|0
1753201200000|2025-07-22 16:20:00|23075.7|23050.7|23062|23037|23079|23054|23061.1|23036.1|0
1753201500000|2025-07-22 16:25:00|23061.3|23036.3|23031.1|23006.1|23061.5|23036.5|23023.2|22998.2|0
1753201800000|2025-07-22 16:30:00|23029.8|23004.8|23041.9|23016.9|23047.5|23022.5|23026.9|23001.9|0
1753202100000|2025-07-22 16:35:00|23041.2|23016.2|23037.2|23012.2|23043.9|23018.9|23033.9|23008.9|0
1753202400000|2025-07-22 16:40:00|23038|23013|23033.9|23008.9|23041.4|23016.4|23017.9|22992.9|0
1753202700000|2025-07-22 16:45:00|23032.7|23007.7|23036.8|23011.8|23038.3|23013.3|23021.7|22996.7|0
1753203000000|2025-07-22 16:50:00|23035.3|23010.3|23052.5|23027.5|23056.1|23031.1|23031.5|23006.5|0
1753203300000|2025-07-22 16:55:00|23052|23027|23054.5|23029.5|23056.5|23031.5|23043.1|23018.1|0
1753203600000|2025-07-22 17:00:00|23052.5|23027.5|23061.3|23036.3|23062.3|23037.3|23052.5|23027.5|0
1753203900000|2025-07-22 17:05:00|23061.1|23036.1|23053.1|23028.1|23065|23040|23051.7|23026.7|0
1753204200000|2025-07-22 17:10:00|23053.6|23028.6|23058.6|23033.6|23061.9|23036.9|23053.6|23028.6|0
1753204500000|2025-07-22 17:15:00|23059.9|23034.9|23070.8|23045.8|23070.8|23045.8|23059.9|23034.9|0
1753204800000|2025-07-22 17:20:00|23070.3|23045.3|23075|23050|23080|23055|23067.6|23042.6|0
1753205100000|2025-07-22 17:25:00|23074.8|23049.8|23099.1|23074.1|23104.9|23079.9|23074.8|23049.8|0
1753205400000|2025-07-22 17:30:00|23100.7|23075.7|23095.6|23070.6|23104.4|23079.4|23093|23068|0
1753205700000|2025-07-22 17:35:00|23095.9|23070.9|23094|23069|23098.1|23073.1|23091.6|23066.6|0
1753206000000|2025-07-22 17:40:00|23093.7|23068.7|23078.4|23053.4|23095.1|23070.1|23072|23047|0
1753206300000|2025-07-22 17:45:00|23078.7|23053.7|23074.5|23049.5|23080.3|23055.3|23072.2|23047.2|0
1753206600000|2025-07-22 17:50:00|23075.6|23050.6|23072.7|23047.7|23078.1|23053.1|23066.9|23041.9|0
1753206900000|2025-07-22 17:55:00|23072.5|23047.5|23077|23052|23079|23054|23072.2|23047.2|0
1753207200000|2025-07-22 18:00:00|23076.2|23051.2|23077.1|23052.1|23088.3|23063.3|23074.2|23049.2|0
1753207500000|2025-07-22 18:05:00|23076.6|23051.6|23085|23060|23086|23061|23074.4|23049.4|0
1753207800000|2025-07-22 18:10:00|23084.2|23059.2|23075.5|23050.5|23085.3|23060.3|23074.4|23049.4|0
1753208100000|2025-07-22 18:15:00|23075.8|23050.8|23061.3|23036.3|23076.6|23051.6|23029.2|23004.2|0
1753208400000|2025-07-22 18:20:00|23060.2|23035.2|23068.3|23043.3|23078.7|23053.7|23058.2|23033.2|0
1753208700000|2025-07-22 18:25:00|23067.5|23042.5|23073|23048|23081.7|23056.7|23067.3|23042.3|0
1753209000000|2025-07-22 18:30:00|23071.7|23046.7|23088.7|23063.7|23089.4|23064.4|23071.3|23046.3|0
1753209300000|2025-07-22 18:35:00|23089.2|23064.2|23102.8|23077.8|23103.4|23078.4|23089.2|23064.2|0
1753209600000|2025-07-22 18:40:00|23103|23078|23098.5|23073.5|23106.6|23081.6|23095.4|23070.4|0
1753209900000|2025-07-22 18:45:00|23097.9|23072.9|23097.3|23072.3|23099.5|23074.5|23093.7|23068.7|0
1753210200000|2025-07-22 18:50:00|23096.7|23071.7|23106.8|23081.8|23110.8|23085.8|23096.7|23071.7|0
1753210500000|2025-07-22 18:55:00|23107.2|23082.2|23109.4|23084.4|23110.8|23085.8|23102.8|23077.8|0
1753210800000|2025-07-22 19:00:00|23109.6|23084.6|23100.6|23075.6|23115.9|23090.9|23098|23073|0
1753211100000|2025-07-22 19:05:00|23101.3|23076.3|23101|23076|23102.7|23077.7|23095.3|23070.3|0
1753211400000|2025-07-22 19:10:00|23101.3|23076.3|23092.7|23067.7|23105.6|23080.6|23092.3|23067.3|0
1753211700000|2025-07-22 19:15:00|23092.9|23067.9|23099.3|23074.3|23100.3|23075.3|23090.2|23065.2|0
1753212000000|2025-07-22 19:20:00|23098.9|23073.9|23098|23073|23103.7|23078.7|23093|23068|0
1753212300000|2025-07-22 19:25:00|23098.3|23073.3|23097.7|23072.7|23103.6|23078.6|23094.6|23069.6|0
1753212600000|2025-07-22 19:30:00|23098.4|23073.4|23101.5|23076.5|23106.7|23081.7|23091.4|23066.4|0
1753212900000|2025-07-22 19:35:00|23101.2|23076.2|23108.9|23083.9|23115.3|23090.3|23101.2|23076.2|0
1753213200000|2025-07-22 19:40:00|23107.5|23082.5|23098.4|23073.4|23108.8|23083.8|23096.7|23071.7|0
1753213500000|2025-07-22 19:45:00|23098.9|23073.9|23098.5|23073.5|23101.6|23076.6|23093.4|23068.4|0
1753213800000|2025-07-22 19:50:00|23096.7|23071.7|23090.5|23065.5|23102.2|23077.2|23090|23065|0
1753214100000|2025-07-22 19:55:00|23087.3|23062.3|23077.9|23052.9|23104.8|23079.8|23077.9|23052.9|0
1753214400000|2025-07-22 20:00:00|23077.8|23052.8|23074.5|23049.5|23081.7|23056.7|23051.3|23026.3|0
1753214700000|2025-07-22 20:05:00|23074.3|23049.3|23062.5|23037.5|23074.9|23049.9|23055.1|23030.1|0
1753215000000|2025-07-22 20:10:00|23061.1|23036.1|23057.2|23032.2|23061.7|23036.7|23054.1|23029.1|0
1753215300000|2025-07-22 20:15:00|23056.3|23031.3|23052.2|23027.2|23058.6|23033.6|23046.9|23021.9|0
1753215600000|2025-07-22 20:20:00|23052.1|23027.1|23053.2|23028.2|23053.9|23028.9|23046.1|23021.1|0
1753215900000|2025-07-22 20:25:00|23053|23028|23051.9|23026.9|23055.9|23030.9|23050.1|23025.1|0
1753216200000|2025-07-22 20:30:00|23051.6|23026.6|23053.5|23028.5|23055.7|23030.7|23050.6|23025.6|0
1753216500000|2025-07-22 20:35:00|23053.7|23028.7|23055.1|23030.1|23058.5|23033.5|23052.3|23027.3|0
1753216800000|2025-07-22 20:40:00|23055.6|23030.6|23055.1|23030.1|23057.3|23032.3|23051.5|23026.5|0
1753217100000|2025-07-22 20:45:00|23054.6|23029.6|23053.4|23028.4|23056.2|23031.2|23052.5|23027.5|0
1753217400000|2025-07-22 20:50:00|23053.2|23028.2|23051.7|23026.7|23054.3|23029.3|23046.2|23021.2|0
1753217700000|2025-07-22 20:55:00|23052|23027|23056.3|23031.3|23056.7|23031.7|23050|23025|0
1753218000000|2025-07-22 21:00:00|23054.8|23029.8|23056.7|23031.7|23058.8|23033.8|23054.3|23029.3|0
1753218300000|2025-07-22 21:05:00|23056.8|23031.8|23054.7|23029.7|23057.6|23032.6|23054.7|23029.7|0
1753218600000|2025-07-22 21:10:00|23054.8|23029.8|23053.5|23028.5|23055.4|23030.4|23053.5|23028.5|0
1753218900000|2025-07-22 21:15:00|23053.8|23028.8|23054.1|23029.1|23054.3|23029.3|23052.8|23027.8|0
1753219200000|2025-07-22 21:20:00|23054|23029|23053.7|23028.7|23055.4|23030.4|23052.6|23027.6|0
1753219500000|2025-07-22 21:25:00|23053.9|23028.9|23055.2|23030.2|23056.9|23031.9|23053.4|23028.4|0
1753219800000|2025-07-22 21:30:00|23055.3|23030.3|23055.6|23030.6|23056.3|23031.3|23055.1|23030.1|0
1753220100000|2025-07-22 21:35:00|23055.5|23030.5|23054.5|23029.5|23055.6|23030.6|23053.7|23028.7|0
1753220400000|2025-07-22 21:40:00|23054.6|23029.6|23054.7|23029.7|23055.1|23030.1|23054.5|23029.5|0
1753220700000|2025-07-22 21:45:00|23054.8|23029.8|23055.1|23030.1|23055.9|23030.9|23054.7|23029.7|0
1753221000000|2025-07-22 21:50:00|23054.9|23029.9|23056.5|23031.5|23057.1|23032.1|23054.8|23029.8|0
1753221300000|2025-07-22 21:55:00|23056.4|23031.4|23056.2|23031.2|23056.7|23031.7|23056.1|23031.1|0
1753221600000|2025-07-22 22:00:00|23056.1|23031.1|23062|23037|23064.7|23039.7|23050.9|23025.9|0
1753221900000|2025-07-22 22:05:00|23063.1|23038.1|23053.8|23028.8|23063.2|23038.2|23050.6|23025.6|0
1753222200000|2025-07-22 22:10:00|23053.7|23028.7|23048.5|23023.5|23053.7|23028.7|23045.7|23020.7|0
1753222500000|2025-07-22 22:15:00|23049.2|23024.2|23043.9|23018.9|23052.3|23027.3|23042.1|23017.1|0
1753222800000|2025-07-22 22:20:00|23043.6|23018.6|23044.7|23019.7|23048.7|23023.7|23038.5|23013.5|0
1753223100000|2025-07-22 22:25:00|23044.3|23019.3|23040.7|23015.7|23045.6|23020.6|23038.5|23013.5|0
1753223400000|2025-07-22 22:30:00|23040.9|23015.9|23042.4|23017.4|23043.3|23018.3|23034|23009|0
1753223700000|2025-07-22 22:35:00|23042.9|23017.9|23041|23016|23046.3|23021.3|23039.8|23014.8|0
1753224000000|2025-07-22 22:40:00|23041.1|23016.1|23040|23015|23042.1|23017.1|23038|23013|0
1753224300000|2025-07-22 22:45:00|23040.1|23015.1|23035.2|23010.2|23040.1|23015.1|23033.7|23008.7|0
1753224600000|2025-07-22 22:50:00|23035|23010|23042.2|23017.2|23042.2|23017.2|23030.8|23005.8|0
1753224900000|2025-07-22 22:55:00|23042|23017|23041.4|23016.4|23042.3|23017.3|23038.7|23013.7|0
1753225200000|2025-07-22 23:00:00|23041.9|23016.9|23049.5|23024.5|23050.2|23025.2|23040.8|23015.8|0
1753225500000|2025-07-22 23:05:00|23049.3|23024.3|23051.3|23026.3|23055|23030|23047.6|23022.6|0
1753225800000|2025-07-22 23:10:00|23052.2|23027.2|23084.2|23059.2|23099.9|23074.9|23051.2|23026.2|0
1753226100000|2025-07-22 23:15:00|23088.5|23063.5|23097.2|23072.2|23100.3|23075.3|23088.5|23063.5|0
1753226400000|2025-07-22 23:20:00|23097.4|23072.4|23105.4|23080.4|23117.2|23092.2|23092.4|23067.4|0
1753226700000|2025-07-22 23:25:00|23105.8|23080.8|23096.5|23071.5|23112.3|23087.3|23094.6|23069.6|0
1753227000000|2025-07-22 23:30:00|23096.4|23071.4|23091.7|23066.7|23098.1|23073.1|23087.3|23062.3|0
1753227300000|2025-07-22 23:35:00|23090.8|23065.8|23097.2|23072.2|23100.6|23075.6|23088.9|23063.9|0
1753227600000|2025-07-22 23:40:00|23097.4|23072.4|23099.5|23074.5|23107.2|23082.2|23096.5|23071.5|0
1753227900000|2025-07-22 23:45:00|23099.3|23074.3|23105.6|23080.6|23107.1|23082.1|23096.8|23071.8|0
1753228200000|2025-07-22 23:50:00|23105.9|23080.9|23120.5|23095.5|23123.2|23098.2|23104.3|23079.3|0
1753228500000|2025-07-22 23:55:00|23120.6|23095.6|23123.2|23098.2|23127.1|23102.1|23116.2|23091.2|0
1753228800000|2025-07-23 00:00:00|23122.6|23097.6|23102.9|23077.9|23126.7|23101.7|23099.4|23074.4|0
1753229100000|2025-07-23 00:05:00|23103.2|23078.2|23102.4|23077.4|23104.2|23079.2|23092.5|23067.5|0
1753229400000|2025-07-23 00:10:00|23102.3|23077.3|23086.5|23061.5|23102.3|23077.3|23086.2|23061.2|0
1753229700000|2025-07-23 00:15:00|23086.8|23061.8|23081.4|23056.4|23089.9|23064.9|23078.9|23053.9|0
1753230000000|2025-07-23 00:20:00|23080.9|23055.9|23083|23058|23086.4|23061.4|23079.1|23054.1|0
1753230300000|2025-07-23 00:25:00|23083.4|23058.4|23070|23045|23086.3|23061.3|23067.5|23042.5|0
1753230600000|2025-07-23 00:30:00|23070.9|23045.9|23070.3|23045.3|23078|23053|23068.7|23043.7|0
1753230900000|2025-07-23 00:35:00|23071.3|23046.3|23068.9|23043.9|23076.8|23051.8|23068.9|23043.9|0
1753231200000|2025-07-23 00:40:00|23068.6|23043.6|23070.2|23045.2|23077.7|23052.7|23066.2|23041.2|0
1753231500000|2025-07-23 00:45:00|23070.3|23045.3|23075.4|23050.4|23077|23052|23070.3|23045.3|0
1753231800000|2025-07-23 00:50:00|23075.1|23050.1|23072.4|23047.4|23076.9|23051.9|23068.6|23043.6|0
1753232100000|2025-07-23 00:55:00|23072.9|23047.9|23065.2|23040.2|23075.1|23050.1|23060.1|23035.1|0
1753232400000|2025-07-23 01:00:00|23062.6|23037.6|23062.9|23037.9|23070|23045|23060.5|23035.5|0
1753232700000|2025-07-23 01:05:00|23062.2|23037.2|23071.6|23046.6|23073.6|23048.6|23060.2|23035.2|0
1753233000000|2025-07-23 01:10:00|23071.1|23046.1|23082.1|23057.1|23082.4|23057.4|23071.1|23046.1|0
1753233300000|2025-07-23 01:15:00|23081.8|23056.8|23089.2|23064.2|23094.3|23069.3|23081.7|23056.7|0
1753233600000|2025-07-23 01:20:00|23089.9|23064.9|23100.4|23075.4|23102.3|23077.3|23089.9|23064.9|0
1753233900000|2025-07-23 01:25:00|23101.6|23076.6|23095.3|23070.3|23102.6|23077.6|23095.3|23070.3|0
1753234200000|2025-07-23 01:30:00|23094.5|23069.5|23095.7|23070.7|23099.8|23074.8|23089.1|23064.1|0
1753234500000|2025-07-23 01:35:00|23096.1|23071.1|23094.7|23069.7|23103.3|23078.3|23092|23067|0
1753234800000|2025-07-23 01:40:00|23094.3|23069.3|23102|23077|23102.3|23077.3|23094.3|23069.3|0
1753235100000|2025-07-23 01:45:00|23102.5|23077.5|23099.1|23074.1|23104.6|23079.6|23097.8|23072.8|0
1753235400000|2025-07-23 01:50:00|23099.2|23074.2|23112|23087|23113.8|23088.8|23092.8|23067.8|0
1753235700000|2025-07-23 01:55:00|23111.9|23086.9|23113|23088|23113.4|23088.4|23109.6|23084.6|0
1753236000000|2025-07-23 02:00:00|23113.2|23088.2|23108.5|23083.5|23113.2|23088.2|23105.4|23080.4|0
1753236300000|2025-07-23 02:05:00|23108.7|23083.7|23106|23081|23108.7|23083.7|23103.4|23078.4|0
1753236600000|2025-07-23 02:10:00|23106.1|23081.1|23092.4|23067.4|23106.1|23081.1|23092.2|23067.2|0
1753236900000|2025-07-23 02:15:00|23092|23067|23089.4|23064.4|23094.1|23069.1|23086.3|23061.3|0
1753237200000|2025-07-23 02:20:00|23089.3|23064.3|23095.2|23070.2|23099.8|23074.8|23088.8|23063.8|0
1753237500000|2025-07-23 02:25:00|23095.6|23070.6|23094.9|23069.9|23098.1|23073.1|23092.4|23067.4|0
1753237800000|2025-07-23 02:30:00|23095.6|23070.6|23096.9|23071.9|23103.1|23078.1|23094|23069|0
1753238100000|2025-07-23 02:35:00|23095.9|23070.9|23095.6|23070.6|23100.2|23075.2|23095|23070|0
1753238400000|2025-07-23 02:40:00|23095.7|23070.7|23098.4|23073.4|23098.8|23073.8|23093.2|23068.2|0
1753238700000|2025-07-23 02:45:00|23098.6|23073.6|23100.1|23075.1|23100.6|23075.6|23095.4|23070.4|0
1753239000000|2025-07-23 02:50:00|23099.9|23074.9|23102.8|23077.8|23103.4|23078.4|23098.9|23073.9|0
1753239300000|2025-07-23 02:55:00|23102.9|23077.9|23105.8|23080.8|23108.2|23083.2|23102.8|23077.8|0
1753239600000|2025-07-23 03:00:00|23105.9|23080.9|23105.9|23080.9|23110.1|23085.1|23101.4|23076.4|0
1753239900000|2025-07-23 03:05:00|23106|23081|23105.7|23080.7|23106.2|23081.2|23103.6|23078.6|0
1753240200000|2025-07-23 03:10:00|23106|23081|23107.4|23082.4|23108|23083|23105.6|23080.6|0
1753240500000|2025-07-23 03:15:00|23107.5|23082.5|23108.7|23083.7|23108.9|23083.9|23106.3|23081.3|0
1753240800000|2025-07-23 03:20:00|23108.8|23083.8|23113.8|23088.8|23114.7|23089.7|23108.5|23083.5|0
1753241100000|2025-07-23 03:25:00|23113.9|23088.9|23112.2|23087.2|23116|23091|23112.1|23087.1|0
1753241400000|2025-07-23 03:30:00|23111.9|23086.9|23107.1|23082.1|23112.5|23087.5|23107|23082|0
1753241700000|2025-07-23 03:35:00|23107|23082|23104.4|23079.4|23107|23082|23095.1|23070.1|0
1753242000000|2025-07-23 03:40:00|23104.3|23079.3|23097.7|23072.7|23104.4|23079.4|23097.5|23072.5|0
1753242300000|2025-07-23 03:45:00|23097.5|23072.5|23102.4|23077.4|23104.6|23079.6|23092.9|23067.9|0
1753242600000|2025-07-23 03:50:00|23102.5|23077.5|23102.9|23077.9|23106.1|23081.1|23101.4|23076.4|0
1753242900000|2025-07-23 03:55:00|23103.5|23078.5|23099.6|23074.6|23104.4|23079.4|23097.9|23072.9|0
1753243200000|2025-07-23 04:00:00|23099.5|23074.5|23100.3|23075.3|23101.7|23076.7|23096.8|23071.8|0
1753243500000|2025-07-23 04:05:00|23100.6|23075.6|23093.2|23068.2|23100.6|23075.6|23093.1|23068.1|0
1753243800000|2025-07-23 04:10:00|23093.9|23068.9|23097.3|23072.3|23098.5|23073.5|23092.7|23067.7|0
1753244100000|2025-07-23 04:15:00|23097.5|23072.5|23099.4|23074.4|23101.8|23076.8|23094.3|23069.3|0
1753244400000|2025-07-23 04:20:00|23099.8|23074.8|23099.6|23074.6|23101.2|23076.2|23096.6|23071.6|0
1753244700000|2025-07-23 04:25:00|23099.7|23074.7|23102|23077|23102|23077|23098.8|23073.8|0
1753245000000|2025-07-23 04:30:00|23102.7|23077.7|23105.1|23080.1|23105.2|23080.2|23100.6|23075.6|0
1753245300000|2025-07-23 04:35:00|23105.2|23080.2|23105.8|23080.8|23106.8|23081.8|23101.1|23076.1|0
1753245600000|2025-07-23 04:40:00|23106|23081|23107.5|23082.5|23112.1|23087.1|23105.9|23080.9|0
1753245900000|2025-07-23 04:45:00|23107.6|23082.6|23109.4|23084.4|23109.5|23084.5|23103.3|23078.3|0
1753246200000|2025-07-23 04:50:00|23109.6|23084.6|23106.4|23081.4|23109.6|23084.6|23103.9|23078.9|0
1753246500000|2025-07-23 04:55:00|23106.3|23081.3|23108.8|23083.8|23112.1|23087.1|23105.7|23080.7|0
1753246800000|2025-07-23 05:00:00|23108.6|23083.6|23106.9|23081.9|23113|23088|23106|23081|0
1753247100000|2025-07-23 05:05:00|23106.8|23081.8|23112.1|23087.1|23112.4|23087.4|23105|23080|0
1753247400000|2025-07-23 05:10:00|23112.2|23087.2|23108.6|23083.6|23112.2|23087.2|23105.8|23080.8|0
1753247700000|2025-07-23 05:15:00|23108.5|23083.5|23109.1|23084.1|23113.7|23088.7|23107.6|23082.6|0
1753248000000|2025-07-23 05:20:00|23109.2|23084.2|23111|23086|23115.1|23090.1|23107.2|23082.2|0
1753248300000|2025-07-23 05:25:00|23111.3|23086.3|23114.7|23089.7|23114.9|23089.9|23108.2|23083.2|0
1753248600000|2025-07-23 05:30:00|23114.5|23089.5|23115.2|23090.2|23120.1|23095.1|23111.6|23086.6|0
1753248900000|2025-07-23 05:35:00|23115.3|23090.3|23112.5|23087.5|23119.9|23094.9|23112|23087|0
1753249200000|2025-07-23 05:40:00|23113|23088|23107.7|23082.7|23113.1|23088.1|23105.5|23080.5|0
1753249500000|2025-07-23 05:45:00|23107.8|23082.8|23116.4|23091.4|23117.9|23092.9|23107.1|23082.1|0
1753249800000|2025-07-23 05:50:00|23116.6|23091.6|23112|23087|23118.5|23093.5|23109.2|23084.2|0
1753250100000|2025-07-23 05:55:00|23112.3|23087.3|23111.2|23086.2|23114.4|23089.4|23109.9|23084.9|0
1753250400000|2025-07-23 06:00:00|23112.5|23087.5|23107.9|23082.9|23113.5|23088.5|23106.7|23081.7|0
1753250700000|2025-07-23 06:05:00|23108|23083|23110.6|23085.6|23112.7|23087.7|23107.6|23082.6|0
1753251000000|2025-07-23 06:10:00|23110.4|23085.4|23108.8|23083.8|23111.8|23086.8|23107.4|23082.4|0
1753251300000|2025-07-23 06:15:00|23108.9|23083.9|23107.5|23082.5|23110.9|23085.9|23106.4|23081.4|0
1753251600000|2025-07-23 06:20:00|23107.6|23082.6|23106.4|23081.4|23109.1|23084.1|23103.2|23078.2|0
1753251900000|2025-07-23 06:25:00|23107.4|23082.4|23114.7|23089.7|23115.5|23090.5|23107.3|23082.3|0
1753252200000|2025-07-23 06:30:00|23113|23088|23114.5|23089.5|23115.9|23090.9|23108.4|23083.4|0
1753252500000|2025-07-23 06:35:00|23114.6|23089.6|23117.6|23092.6|23118.3|23093.3|23112.8|23087.8|0
1753252800000|2025-07-23 06:40:00|23118|23093|23127|23102|23128.3|23103.3|23117.7|23092.7|0
1753253100000|2025-07-23 06:45:00|23127.3|23102.3|23122|23097|23128.7|23103.7|23121.7|23096.7|0
1753253400000|2025-07-23 06:50:00|23121.7|23096.7|23126|23101|23127.4|23102.4|23121.7|23096.7|0
1753253700000|2025-07-23 06:55:00|23125.8|23100.8|23128.5|23103.5|23132.1|23107.1|23123.8|23098.8|0
1753254000000|2025-07-23 07:00:00|23130|23105|23124.5|23099.5|23130.1|23105.1|23120.6|23095.6|0
1753254300000|2025-07-23 07:05:00|23125.5|23100.5|23126.8|23101.8|23134.8|23109.8|23122.9|23097.9|0
1753254600000|2025-07-23 07:10:00|23126.2|23101.2|23129.2|23104.2|23132.5|23107.5|23122.4|23097.4|0
1753254900000|2025-07-23 07:15:00|23128.7|23103.7|23132.7|23107.7|23135.7|23110.7|23128.7|23103.7|0
1753255200000|2025-07-23 07:20:00|23132.1|23107.1|23122.7|23097.7|23138.1|23113.1|23119.8|23094.8|0
1753255500000|2025-07-23 07:25:00|23123.1|23098.1|23119.1|23094.1|23123.1|23098.1|23112.7|23087.7|0
1753255800000|2025-07-23 07:30:00|23119.5|23094.5|23109.9|23084.9|23121.7|23096.7|23104.8|23079.8|0
1753256100000|2025-07-23 07:35:00|23109.7|23084.7|23110.9|23085.9|23116.1|23091.1|23106.3|23081.3|0
1753256400000|2025-07-23 07:40:00|23111.5|23086.5|23116.7|23091.7|23117.7|23092.7|23109.9|23084.9|0
1753256700000|2025-07-23 07:45:00|23116.4|23091.4|23111.9|23086.9|23118.8|23093.8|23111.8|23086.8|0
1753257000000|2025-07-23 07:50:00|23111.4|23086.4|23115.3|23090.3|23119.7|23094.7|23111|23086|0
1753257300000|2025-07-23 07:55:00|23115.4|23090.4|23120.9|23095.9|23124|23099|23115.1|23090.1|0
1753257600000|2025-07-23 08:00:00|23119.4|23094.4|23125|23100|23125.4|23100.4|23117|23092|0
1753257900000|2025-07-23 08:05:00|23125.3|23100.3|23123.1|23098.1|23128|23103|23119.6|23094.6|0
1753258200000|2025-07-23 08:10:00|23123.8|23098.8|23130.9|23105.9|23132.7|23107.7|23123.1|23098.1|0
1753258500000|2025-07-23 08:15:00|23130.8|23105.8|23131|23106|23131.1|23106.1|23126.9|23101.9|0
1753258800000|2025-07-23 08:20:00|23129.8|23104.8|23134.6|23109.6|23136.4|23111.4|23123.2|23098.2|0
1753259100000|2025-07-23 08:25:00|23135.8|23110.8|23134.4|23109.4|23139.8|23114.8|23133.3|23108.3|0
1753259400000|2025-07-23 08:30:00|23135.1|23110.1|23128.8|23103.8|23135.8|23110.8|23126.1|23101.1|0
1753259700000|2025-07-23 08:35:00|23128.7|23103.7|23125.9|23100.9|23128.9|23103.9|23124.6|23099.6|0
1753260000000|2025-07-23 08:40:00|23125.4|23100.4|23130.9|23105.9|23131.4|23106.4|23122.7|23097.7|0
1753260300000|2025-07-23 08:45:00|23130.7|23105.7|23136.6|23111.6|23142.7|23117.7|23129.5|23104.5|0
1753260600000|2025-07-23 08:50:00|23136.5|23111.5|23133.4|23108.4|23138.6|23113.6|23133|23108|0
1753260900000|2025-07-23 08:55:00|23133.5|23108.5|23140.1|23115.1|23141.3|23116.3|23132.7|23107.7|0
1753261200000|2025-07-23 09:00:00|23139.5|23114.5|23138.6|23113.6|23143.7|23118.7|23136.5|23111.5|0
1753261500000|2025-07-23 09:05:00|23138.1|23113.1|23136.6|23111.6|23141.5|23116.5|23136.1|23111.1|0
1753261800000|2025-07-23 09:10:00|23136.7|23111.7|23132.5|23107.5|23140|23115|23132.3|23107.3|0
1753262100000|2025-07-23 09:15:00|23132.3|23107.3|23130.4|23105.4|23135.8|23110.8|23129.8|23104.8|0
1753262400000|2025-07-23 09:20:00|23130.3|23105.3|23128.3|23103.3|23132.6|23107.6|23127.2|23102.2|0
1753262700000|2025-07-23 09:25:00|23128|23103|23120.9|23095.9|23128.6|23103.6|23120.8|23095.8|0
1753263000000|2025-07-23 09:30:00|23120.8|23095.8|23124|23099|23125.2|23100.2|23119.6|23094.6|0
1753263300000|2025-07-23 09:35:00|23123.4|23098.4|23125.9|23100.9|23126.6|23101.6|23120.8|23095.8|0
1753263600000|2025-07-23 09:40:00|23126.3|23101.3|23125.4|23100.4|23127.4|23102.4|23121.7|23096.7|0
1753263900000|2025-07-23 09:45:00|23125.6|23100.6|23128.1|23103.1|23129|23104|23124.1|23099.1|0
1753264200000|2025-07-23 09:50:00|23128.5|23103.5|23131.6|23106.6|23131.6|23106.6|23127.3|23102.3|0
1753264500000|2025-07-23 09:55:00|23131.7|23106.7|23131.2|23106.2|23136.6|23111.6|23130.3|23105.3|0
1753264800000|2025-07-23 10:00:00|23133.5|23108.5|23129.8|23104.8|23135.7|23110.7|23127.5|23102.5|0
1753265100000|2025-07-23 10:05:00|23129.5|23104.5|23125.2|23100.2|23129.7|23104.7|23124.8|23099.8|0
1753265400000|2025-07-23 10:10:00|23125.3|23100.3|23125.9|23100.9|23130.6|23105.6|23124.9|23099.9|0
1753265700000|2025-07-23 10:15:00|23126|23101|23127.4|23102.4|23130.5|23105.5|23123.9|23098.9|0
1753266000000|2025-07-23 10:20:00|23127.2|23102.2|23130.5|23105.5|23138.9|23113.9|23126.2|23101.2|0
1753266300000|2025-07-23 10:25:00|23130.6|23105.6|23132.3|23107.3|23133.9|23108.9|23129.6|23104.6|0
1753266600000|2025-07-23 10:30:00|23132.5|23107.5|23135.5|23110.5|23142|23117|23131.7|23106.7|0
1753266900000|2025-07-23 10:35:00|23135.4|23110.4|23134.2|23109.2|23139.5|23114.5|23132.7|23107.7|0
1753267200000|2025-07-23 10:40:00|23134.6|23109.6|23133.4|23108.4|23136.5|23111.5|23131|23106|0
1753267500000|2025-07-23 10:45:00|23133.5|23108.5|23128.5|23103.5|23134.6|23109.6|23128.5|23103.5|0
1753267800000|2025-07-23 10:50:00|23128.3|23103.3|23124.6|23099.6|23131.8|23106.8|23124.2|23099.2|0
1753268100000|2025-07-23 10:55:00|23124.8|23099.8|23120.7|23095.7|23129.8|23104.8|23120.7|23095.7|0
1753268400000|2025-07-23 11:00:00|23121|23096|23120.4|23095.4|23123.7|23098.7|23118.2|23093.2|0
1753268700000|2025-07-23 11:05:00|23119.9|23094.9|23100.6|23075.6|23125.5|23100.5|23094|23069|0
1753269000000|2025-07-23 11:10:00|23099.4|23074.4|23112|23087|23121.9|23096.9|23095.2|23070.2|0
1753269300000|2025-07-23 11:15:00|23111.6|23086.6|23108.5|23083.5|23113.8|23088.8|23104.1|23079.1|0
1753269600000|2025-07-23 11:20:00|23108.4|23083.4|23115.1|23090.1|23115.4|23090.4|23103.5|23078.5|0
1753269900000|2025-07-23 11:25:00|23114.9|23089.9|23110.3|23085.3|23116.6|23091.6|23109.4|23084.4|0
1753270200000|2025-07-23 11:30:00|23110.9|23085.9|23114|23089|23115.9|23090.9|23108.4|23083.4|0
1753270500000|2025-07-23 11:35:00|23113.5|23088.5|23121.4|23096.4|23121.9|23096.9|23108.9|23083.9|0
1753270800000|2025-07-23 11:40:00|23121.3|23096.3|23115|23090|23123.2|23098.2|23110.9|23085.9|0
1753271100000|2025-07-23 11:45:00|23115.2|23090.2|23116.1|23091.1|23117.3|23092.3|23110.7|23085.7|0
1753271400000|2025-07-23 11:50:00|23115.7|23090.7|23118.5|23093.5|23119.9|23094.9|23115.7|23090.7|0
1753271700000|2025-07-23 11:55:00|23119|23094|23118|23093|23120|23095|23113.1|23088.1|0
1753272000000|2025-07-23 12:00:00|23118.5|23093.5|23127.8|23102.8|23127.9|23102.9|23116.5|23091.5|0
1753272300000|2025-07-23 12:05:00|23127.4|23102.4|23116|23091|23129.3|23104.3|23116|23091|0
1753272600000|2025-07-23 12:10:00|23115.6|23090.6|23120.1|23095.1|23121.9|23096.9|23108.6|23083.6|0
1753272900000|2025-07-23 12:15:00|23119.6|23094.6|23117.6|23092.6|23121.4|23096.4|23114.9|23089.9|0
1753273200000|2025-07-23 12:20:00|23117|23092|23105.6|23080.6|23117.6|23092.6|23104.1|23079.1|0
1753273500000|2025-07-23 12:25:00|23105.7|23080.7|23111.7|23086.7|23112.7|23087.7|23100.9|23075.9|0
1753273800000|2025-07-23 12:30:00|23112.2|23087.2|23099.5|23074.5|23112.2|23087.2|23096.5|23071.5|0
1753274100000|2025-07-23 12:35:00|23100.1|23075.1|23103|23078|23109.7|23084.7|23099.3|23074.3|0
1753274400000|2025-07-23 12:40:00|23102.9|23077.9|23106.5|23081.5|23106.5|23081.5|23094.2|23069.2|0
1753274700000|2025-07-23 12:45:00|23106.1|23081.1|23105.1|23080.1|23109.8|23084.8|23100.7|23075.7|0
1753275000000|2025-07-23 12:50:00|23104.9|23079.9|23093.3|23068.3|23105.6|23080.6|23091.8|23066.8|0
1753275300000|2025-07-23 12:55:00|23093.4|23068.4|23098.2|23073.2|23101.7|23076.7|23092.5|23067.5|0
1753275600000|2025-07-23 13:00:00|23098.1|23073.1|23103.8|23078.8|23104.7|23079.7|23094.6|23069.6|0
1753275900000|2025-07-23 13:05:00|23102.8|23077.8|23102.6|23077.6|23103.5|23078.5|23095.5|23070.5|0
1753276200000|2025-07-23 13:10:00|23102.1|23077.1|23101.1|23076.1|23106.4|23081.4|23096|23071|0
1753276500000|2025-07-23 13:15:00|23101.6|23076.6|23105.5|23080.5|23106.4|23081.4|23095.8|23070.8|0
1753276800000|2025-07-23 13:20:00|23105.6|23080.6|23125.2|23100.2|23127.3|23102.3|23105.6|23080.6|0
1753277100000|2025-07-23 13:25:00|23127.9|23102.9|23123.6|23098.6|23130.4|23105.4|23116.5|23091.5|0
1753277400000|2025-07-23 13:30:00|23123.2|23098.2|23080.3|23055.3|23123.2|23098.2|23045.1|23020.1|0
1753277700000|2025-07-23 13:35:00|23080.9|23055.9|23086.3|23061.3|23096.2|23071.2|23075.7|23050.7|0
1753278000000|2025-07-23 13:40:00|23084.9|23059.9|23058.4|23033.4|23092.5|23067.5|23056.9|23031.9|0
1753278300000|2025-07-23 13:45:00|23058.5|23033.5|23055.8|23030.8|23069.3|23044.3|23024.2|22999.2|0
1753278600000|2025-07-23 13:50:00|23057.2|23032.2|23057.8|23032.8|23070.6|23045.6|23039.4|23014.4|0
1753278900000|2025-07-23 13:55:00|23059|23034|23027.5|23002.5|23061.6|23036.6|23023.5|22998.5|0
1753279200000|2025-07-23 14:00:00|23027.6|23002.6|23020.5|22995.5|23041.8|23016.8|23015.8|22990.8|0
1753279500000|2025-07-23 14:05:00|23021|22996|23031.2|23006.2|23045.8|23020.8|23015|22990|0
1753279800000|2025-07-23 14:10:00|23030.9|23005.9|23013.5|22988.5|23034.7|23009.7|23009.2|22984.2|0
1753280100000|2025-07-23 14:15:00|23013.1|22988.1|23030.7|23005.7|23049.4|23024.4|23011.5|22986.5|0
1753280400000|2025-07-23 14:20:00|23032.1|23007.1|23045|23020|23049|23024|23029.1|23004.1|0
1753280700000|2025-07-23 14:25:00|23046.1|23021.1|23056.9|23031.9|23057|23032|23039|23014|0
1753281000000|2025-07-23 14:30:00|23055.4|23030.4|23014|22989|23056.4|23031.4|23013.8|22988.8|0
1753281300000|2025-07-23 14:35:00|23014.2|22989.2|23027.1|23002.1|23034|23009|23014.2|22989.2|0
1753281600000|2025-07-23 14:40:00|23027.7|23002.7|23037|23012|23045.2|23020.2|23020.3|22995.3|0
1753281900000|2025-07-23 14:45:00|23035.9|23010.9|23045.3|23020.3|23048.2|23023.2|23031.2|23006.2|0
1753282200000|2025-07-23 14:50:00|23045.8|23020.8|23055.4|23030.4|23056.5|23031.5|23039.7|23014.7|0
1753282500000|2025-07-23 14:55:00|23056.1|23031.1|23063.1|23038.1|23066.5|23041.5|23052.2|23027.2|0
1753282800000|2025-07-23 15:00:00|23061.8|23036.8|23055.3|23030.3|23078.4|23053.4|23045.4|23020.4|0
1753283100000|2025-07-23 15:05:00|23054.6|23029.6|23058.2|23033.2|23064.1|23039.1|23041|23016|0
1753283400000|2025-07-23 15:10:00|23056|23031|23050.3|23025.3|23064.5|23039.5|23049.4|23024.4|0
1753283700000|2025-07-23 15:15:00|23049.8|23024.8|23058.7|23033.7|23058.7|23033.7|23047.7|23022.7|0
1753284000000|2025-07-23 15:20:00|23059.1|23034.1|23064.3|23039.3|23072.9|23047.9|23055.2|23030.2|0
1753284300000|2025-07-23 15:25:00|23064.4|23039.4|23070.4|23045.4|23071.4|23046.4|23058.4|23033.4|0
1753284600000|2025-07-23 15:30:00|23070.1|23045.1|23069.7|23044.7|23076|23051|23063.6|23038.6|0
1753284900000|2025-07-23 15:35:00|23068.3|23043.3|23068.9|23043.9|23075.3|23050.3|23060|23035|0
1753285200000|2025-07-23 15:40:00|23067.6|23042.6|23072.6|23047.6|23074|23049|23064.7|23039.7|0
1753285500000|2025-07-23 15:45:00|23073.6|23048.6|23075.7|23050.7|23077|23052|23064.2|23039.2|0
1753285800000|2025-07-23 15:50:00|23075.9|23050.9|23122.6|23097.6|23149.1|23124.1|23074.4|23049.4|0
1753286100000|2025-07-23 15:55:00|23129.6|23104.6|23119.1|23094.1|23153.5|23128.5|23107.8|23082.8|0
1753286400000|2025-07-23 16:00:00|23109.9|23084.9|23118.5|23093.5|23120.9|23095.9|23100.4|23075.4|0
1753286700000|2025-07-23 16:05:00|23118.7|23093.7|23113.9|23088.9|23122.6|23097.6|23105|23080|0
1753287000000|2025-07-23 16:10:00|23117.4|23092.4|23091.3|23066.3|23117.9|23092.9|23087.1|23062.1|0
1753287300000|2025-07-23 16:15:00|23093.1|23068.1|23087.8|23062.8|23101|23076|23073.4|23048.4|0
1753287600000|2025-07-23 16:20:00|23089|23064|23075.1|23050.1|23093.4|23068.4|23057.4|23032.4|0
1753287900000|2025-07-23 16:25:00|23076.1|23051.1|23073|23048|23084.5|23059.5|23065.2|23040.2|0
1753288200000|2025-07-23 16:30:00|23073.1|23048.1|23073.9|23048.9|23083.6|23058.6|23066.9|23041.9|0
1753288500000|2025-07-23 16:35:00|23073.8|23048.8|23080.3|23055.3|23082.2|23057.2|23071.5|23046.5|0
1753288800000|2025-07-23 16:40:00|23078.7|23053.7|23089.5|23064.5|23090.2|23065.2|23075.1|23050.1|0
1753289100000|2025-07-23 16:45:00|23089.8|23064.8|23090.1|23065.1|23093.5|23068.5|23080.9|23055.9|0
1753289400000|2025-07-23 16:50:00|23091.2|23066.2|23088.9|23063.9|23094.1|23069.1|23084.6|23059.6|0
1753289700000|2025-07-23 16:55:00|23089|23064|23091|23066|23096.5|23071.5|23087.9|23062.9|0
1753290000000|2025-07-23 17:00:00|23091.1|23066.1|23099.1|23074.1|23100.3|23075.3|23086.5|23061.5|0
1753290300000|2025-07-23 17:05:00|23098.8|23073.8|23090.7|23065.7|23101|23076|23090.7|23065.7|0
1753290600000|2025-07-23 17:10:00|23090.3|23065.3|23083.3|23058.3|23094.9|23069.9|23081.2|23056.2|0
1753290900000|2025-07-23 17:15:00|23084.1|23059.1|23083.7|23058.7|23089.7|23064.7|23076.2|23051.2|0
1753291200000|2025-07-23 17:20:00|23081.1|23056.1|23093.4|23068.4|23095.2|23070.2|23080.3|23055.3|0
1753291500000|2025-07-23 17:25:00|23093.1|23068.1|23094.6|23069.6|23100.3|23075.3|23091.6|23066.6|0
1753291800000|2025-07-23 17:30:00|23094|23069|23105.1|23080.1|23105.2|23080.2|23092.6|23067.6|0
1753292100000|2025-07-23 17:35:00|23104.7|23079.7|23105.3|23080.3|23107.1|23082.1|23099.7|23074.7|0
1753292400000|2025-07-23 17:40:00|23105.8|23080.8|23122|23097|23123.3|23098.3|23103.6|23078.6|0
1753292700000|2025-07-23 17:45:00|23123.5|23098.5|23123.9|23098.9|23128.7|23103.7|23116.8|23091.8|0
1753293000000|2025-07-23 17:50:00|23122.9|23097.9|23114.8|23089.8|23128.1|23103.1|23085.9|23060.9|0
1753293300000|2025-07-23 17:55:00|23114.9|23089.9|23121.9|23096.9|23128.2|23103.2|23114.9|23089.9|0
1753293600000|2025-07-23 18:00:00|23124.2|23099.2|23130|23105|23133.2|23108.2|23123|23098|0
1753293900000|2025-07-23 18:05:00|23130.3|23105.3|23133.4|23108.4|23136.8|23111.8|23125|23100|0
1753294200000|2025-07-23 18:10:00|23134.2|23109.2|23151.4|23126.4|23151.4|23126.4|23134.1|23109.1|0
1753294500000|2025-07-23 18:15:00|23154|23129|23148.6|23123.6|23157.5|23132.5|23145.9|23120.9|0
1753294800000|2025-07-23 18:20:00|23150.2|23125.2|23171.8|23146.8|23173.1|23148.1|23150.2|23125.2|0
1753295100000|2025-07-23 18:25:00|23172.4|23147.4|23157.5|23132.5|23184.9|23159.9|23155.8|23130.8|0
1753295400000|2025-07-23 18:30:00|23155.3|23130.3|23151.5|23126.5|23156|23131|23144.8|23119.8|0
1753295700000|2025-07-23 18:35:00|23151.6|23126.6|23155.1|23130.1|23159.8|23134.8|23150.6|23125.6|0
1753296000000|2025-07-23 18:40:00|23156.9|23131.9|23158|23133|23162.3|23137.3|23151.5|23126.5|0
1753296300000|2025-07-23 18:45:00|23158.5|23133.5|23165|23140|23165.7|23140.7|23153.1|23128.1|0
1753296600000|2025-07-23 18:50:00|23165.2|23140.2|23156.5|23131.5|23166.2|23141.2|23153.1|23128.1|0
1753296900000|2025-07-23 18:55:00|23156.8|23131.8|23161.9|23136.9|23162.3|23137.3|23152.9|23127.9|0
1753297200000|2025-07-23 19:00:00|23163.1|23138.1|23152.9|23127.9|23163.1|23138.1|23152.9|23127.9|0
1753297500000|2025-07-23 19:05:00|23154.2|23129.2|23158.3|23133.3|23158.3|23133.3|23148.2|23123.2|0
1753297800000|2025-07-23 19:10:00|23158.2|23133.2|23151.1|23126.1|23163.1|23138.1|23150.2|23125.2|0
1753298100000|2025-07-23 19:15:00|23151.2|23126.2|23151.1|23126.1|23153.7|23128.7|23146.6|23121.6|0
1753298400000|2025-07-23 19:20:00|23150.5|23125.5|23153.2|23128.2|23157.2|23132.2|23149.3|23124.3|0
1753298700000|2025-07-23 19:25:00|23152.6|23127.6|23153.2|23128.2|23156.1|23131.1|23145.2|23120.2|0
1753299000000|2025-07-23 19:30:00|23152.9|23127.9|23142.7|23117.7|23152.9|23127.9|23137.7|23112.7|0
1753299300000|2025-07-23 19:35:00|23142.4|23117.4|23135.9|23110.9|23142.6|23117.6|23133.3|23108.3|0
1753299600000|2025-07-23 19:40:00|23136.2|23111.2|23132.7|23107.7|23139.6|23114.6|23130.5|23105.5|0
1753299900000|2025-07-23 19:45:00|23131.4|23106.4|23141.1|23116.1|23146|23121|23130.5|23105.5|0
1753300200000|2025-07-23 19:50:00|23142.8|23117.8|23153.2|23128.2|23161.3|23136.3|23139.9|23114.9|0
1753300500000|2025-07-23 19:55:00|23152.2|23127.2|23183.8|23158.8|23183.8|23158.8|23150.6|23125.6|0
1753300800000|2025-07-23 20:00:00|23182.2|23157.2|23199.3|23174.3|23238.9|23213.9|23163.5|23138.5|0
1753301100000|2025-07-23 20:05:00|23192.5|23167.5|23209.7|23184.7|23212.2|23187.2|23190.2|23165.2|0
1753301400000|2025-07-23 20:10:00|23209.1|23184.1|23261.3|23236.3|23264.6|23239.6|23198.5|23173.5|0
1753301700000|2025-07-23 20:15:00|23259.3|23234.3|23241.6|23216.6|23261.8|23236.8|23240|23215|0
1753302000000|2025-07-23 20:20:00|23242.2|23217.2|23231.4|23206.4|23244.5|23219.5|23226.6|23201.6|0
1753302300000|2025-07-23 20:25:00|23231.9|23206.9|23226.5|23201.5|23233.7|23208.7|23222.2|23197.2|0
1753302600000|2025-07-23 20:30:00|23226.7|23201.7|23243.6|23218.6|23244.5|23219.5|23226.5|23201.5|0
1753302900000|2025-07-23 20:35:00|23244.1|23219.1|23248.2|23223.2|23254.5|23229.5|23241.4|23216.4|0
1753303200000|2025-07-23 20:40:00|23248.4|23223.4|23266.2|23241.2|23276.8|23251.8|23247.4|23222.4|0
1753303500000|2025-07-23 20:45:00|23266.5|23241.5|23271|23246|23271.2|23246.2|23259.7|23234.7|0
1753303800000|2025-07-23 20:50:00|23272.1|23247.1|23266.2|23241.2|23272.7|23247.7|23261.6|23236.6|0
1753304100000|2025-07-23 20:55:00|23264.7|23239.7|23272.1|23247.1|23274.2|23249.2|23262.2|23237.2|0
1753304400000|2025-07-23 21:00:00|23272.2|23247.2|23284|23259|23284.4|23259.4|23271.7|23246.7|0
1753304700000|2025-07-23 21:05:00|23283.9|23258.9|23294.5|23269.5|23295.6|23270.6|23283.9|23258.9|0
1753305000000|2025-07-23 21:10:00|23293.7|23268.7|23287.8|23262.8|23294.8|23269.8|23286.2|23261.2|0
1753305300000|2025-07-23 21:15:00|23287.7|23262.7|23286.4|23261.4|23289.8|23264.8|23286.4|23261.4|0
1753305600000|2025-07-23 21:20:00|23286.3|23261.3|23284.3|23259.3|23287|23262|23283.6|23258.6|0
1753305900000|2025-07-23 21:25:00|23284.1|23259.1|23274.1|23249.1|23284.1|23259.1|23273.5|23248.5|0
1753306200000|2025-07-23 21:30:00|23274.4|23249.4|23278.1|23253.1|23278.1|23253.1|23273.1|23248.1|0
1753306500000|2025-07-23 21:35:00|23275.2|23250.2|23272.3|23247.3|23276.1|23251.1|23271.1|23246.1|0
1753306800000|2025-07-23 21:40:00|23272.5|23247.5|23272.5|23247.5|23272.9|23247.9|23271.3|23246.3|0
1753307100000|2025-07-23 21:45:00|23272.4|23247.4|23259|23234|23273.1|23248.1|23258.8|23233.8|0
1753307400000|2025-07-23 21:50:00|23258.8|23233.8|23263.2|23238.2|23266.3|23241.3|23258.8|23233.8|0
1753307700000|2025-07-23 21:55:00|23264.1|23239.1|23262.3|23237.3|23265.6|23240.6|23260.8|23235.8|0
1753308000000|2025-07-23 22:00:00|23258.9|23233.9|23256.1|23231.1|23263.5|23238.5|23252.6|23227.6|0
1753308300000|2025-07-23 22:05:00|23256.6|23231.6|23261.5|23236.5|23261.5|23236.5|23250.1|23225.1|0
1753308600000|2025-07-23 22:10:00|23261.7|23236.7|23259.3|23234.3|23265.4|23240.4|23258.9|23233.9|0
1753308900000|2025-07-23 22:15:00|23260.1|23235.1|23256.4|23231.4|23261|23236|23253.1|23228.1|0
1753309200000|2025-07-23 22:20:00|23256.6|23231.6|23255.5|23230.5|23257.7|23232.7|23250.7|23225.7|0
1753309500000|2025-07-23 22:25:00|23256.6|23231.6|23258.6|23233.6|23263.8|23238.8|23256.6|23231.6|0
1753309800000|2025-07-23 22:30:00|23258.4|23233.4|23258.9|23233.9|23263|23238|23253.1|23228.1|0
1753310100000|2025-07-23 22:35:00|23258.3|23233.3|23250.3|23225.3|23258.9|23233.9|23249.6|23224.6|0
1753310400000|2025-07-23 22:40:00|23250.4|23225.4|23252|23227|23256|23231|23248|23223|0
1753310700000|2025-07-23 22:45:00|23252.6|23227.6|23249.9|23224.9|23253.1|23228.1|23246.9|23221.9|0
1753311000000|2025-07-23 22:50:00|23250.1|23225.1|23250.5|23225.5|23253.3|23228.3|23249.2|23224.2|0
1753311300000|2025-07-23 22:55:00|23250.6|23225.6|23250.7|23225.7|23254.7|23229.7|23249.4|23224.4|0
1753311600000|2025-07-23 23:00:00|23252.3|23227.3|23252.6|23227.6|23254.8|23229.8|23248.9|23223.9|0
1753311900000|2025-07-23 23:05:00|23253.2|23228.2|23264|23239|23265.8|23240.8|23252.6|23227.6|0
1753312200000|2025-07-23 23:10:00|23264.1|23239.1|23259.6|23234.6|23266.4|23241.4|23259.2|23234.2|0
1753312500000|2025-07-23 23:15:00|23259.7|23234.7|23256.7|23231.7|23260.6|23235.6|23254.5|23229.5|0
1753312800000|2025-07-23 23:20:00|23256.9|23231.9|23255.3|23230.3|23259.2|23234.2|23254.8|23229.8|0
1753313100000|2025-07-23 23:25:00|23255.1|23230.1|23254.1|23229.1|23257.6|23232.6|23252.4|23227.4|0
1753313400000|2025-07-23 23:30:00|23254|23229|23256.7|23231.7|23258.2|23233.2|23252.7|23227.7|0
1753313700000|2025-07-23 23:35:00|23256.6|23231.6|23263.3|23238.3|23263.4|23238.4|23256.4|23231.4|0
1753314000000|2025-07-23 23:40:00|23262.8|23237.8|23261|23236|23265.8|23240.8|23258.7|23233.7|0
1753314300000|2025-07-23 23:45:00|23260.7|23235.7|23264.4|23239.4|23264.7|23239.7|23256.7|23231.7|0
1753314600000|2025-07-23 23:50:00|23264.5|23239.5|23266.4|23241.4|23267.6|23242.6|23264|23239|0
1753314900000|2025-07-23 23:55:00|23266.2|23241.2|23264.2|23239.2|23266.6|23241.6|23260.9|23235.9|0
1753315200000|2025-07-24 00:00:00|23264.4|23239.4|23247.8|23222.8|23264.4|23239.4|23247.3|23222.3|0
1753315500000|2025-07-24 00:05:00|23247.7|23222.7|23250.1|23225.1|23256.6|23231.6|23245|23220|0
1753315800000|2025-07-24 00:10:00|23250.2|23225.2|23260.5|23235.5|23260.7|23235.7|23249.8|23224.8|0
1753316100000|2025-07-24 00:15:00|23260.7|23235.7|23261|23236|23265|23240|23258.3|23233.3|0
1753316400000|2025-07-24 00:20:00|23261.1|23236.1|23260.6|23235.6|23261.5|23236.5|23256.2|23231.2|0
1753316700000|2025-07-24 00:25:00|23260.7|23235.7|23262.4|23237.4|23264|23239|23260.1|23235.1|0
1753317000000|2025-07-24 00:30:00|23263.2|23238.2|23261.1|23236.1|23263.8|23238.8|23258.8|23233.8|0
1753317300000|2025-07-24 00:35:00|23261.7|23236.7|23263.7|23238.7|23264.4|23239.4|23260.1|23235.1|0
1753317600000|2025-07-24 00:40:00|23264|23239|23268.6|23243.6|23269|23244|23262.2|23237.2|0
1753317900000|2025-07-24 00:45:00|23268.5|23243.5|23265.5|23240.5|23269.1|23244.1|23265.2|23240.2|0
1753318200000|2025-07-24 00:50:00|23265.4|23240.4|23260.6|23235.6|23266|23241|23259.1|23234.1|0
1753318500000|2025-07-24 00:55:00|23260.5|23235.5|23257.3|23232.3|23263.6|23238.6|23256|23231|0
1753318800000|2025-07-24 01:00:00|23255.7|23230.7|23265|23240|23265|23240|23253.2|23228.2|0
1753319100000|2025-07-24 01:05:00|23264.9|23239.9|23263.7|23238.7|23267.8|23242.8|23261.8|23236.8|0
1753319400000|2025-07-24 01:10:00|23263.6|23238.6|23266.6|23241.6|23268|23243|23263.6|23238.6|0
1753319700000|2025-07-24 01:15:00|23266.5|23241.5|23274.1|23249.1|23277.2|23252.2|23265.5|23240.5|0
1753320000000|2025-07-24 01:20:00|23274.3|23249.3|23281.9|23256.9|23285|23260|23274.3|23249.3|0
1753320300000|2025-07-24 01:25:00|23282.2|23257.2|23271.8|23246.8|23285.2|23260.2|23270.8|23245.8|0
1753320600000|2025-07-24 01:30:00|23270.7|23245.7|23270.2|23245.2|23273.8|23248.8|23269.9|23244.9|0
1753320900000|2025-07-24 01:35:00|23270.4|23245.4|23271.4|23246.4|23272.6|23247.6|23269.4|23244.4|0
1753321200000|2025-07-24 01:40:00|23270.8|23245.8|23271.2|23246.2|23271.4|23246.4|23268.3|23243.3|0
1753321500000|2025-07-24 01:45:00|23271.9|23246.9|23268.8|23243.8|23273|23248|23268.5|23243.5|0
1753321800000|2025-07-24 01:50:00|23268.9|23243.9|23269.8|23244.8|23271.1|23246.1|23266.8|23241.8|0
1753322100000|2025-07-24 01:55:00|23269.6|23244.6|23272.9|23247.9|23273.8|23248.8|23268.8|23243.8|0
1753322400000|2025-07-24 02:00:00|23273|23248|23276.3|23251.3|23276.6|23251.6|23272.5|23247.5|0
1753322700000|2025-07-24 02:05:00|23276.1|23251.1|23272.3|23247.3|23276.5|23251.5|23272.3|23247.3|0
1753323000000|2025-07-24 02:10:00|23272.5|23247.5|23274|23249|23275.4|23250.4|23269.1|23244.1|0
1753323300000|2025-07-24 02:15:00|23273.9|23248.9|23272.8|23247.8|23278.5|23253.5|23272.6|23247.6|0
1753323600000|2025-07-24 02:20:00|23273|23248|23269.2|23244.2|23273|23248|23263.9|23238.9|0
1753323900000|2025-07-24 02:25:00|23269.6|23244.6|23271.4|23246.4|23274.6|23249.6|23267.4|23242.4|0
1753324200000|2025-07-24 02:30:00|23271.7|23246.7|23271.5|23246.5|23273.8|23248.8|23270.1|23245.1|0
1753324500000|2025-07-24 02:35:00|23271.6|23246.6|23268.6|23243.6|23271.8|23246.8|23268.5|23243.5|0
1753324800000|2025-07-24 02:40:00|23268.5|23243.5|23271.6|23246.6|23273.2|23248.2|23265.6|23240.6|0
1753325100000|2025-07-24 02:45:00|23271.7|23246.7|23269.7|23244.7|23272|23247|23268.2|23243.2|0
1753325400000|2025-07-24 02:50:00|23269.6|23244.6|23269.1|23244.1|23270.7|23245.7|23268.9|23243.9|0
1753325700000|2025-07-24 02:55:00|23268.9|23243.9|23268.1|23243.1|23270.8|23245.8|23266.8|23241.8|0
1753326000000|2025-07-24 03:00:00|23267.8|23242.8|23265.6|23240.6|23268.8|23243.8|23263.7|23238.7|0
1753326300000|2025-07-24 03:05:00|23265.8|23240.8|23263.7|23238.7|23268.5|23243.5|23262.9|23237.9|0
1753326600000|2025-07-24 03:10:00|23263.9|23238.9|23259.8|23234.8|23264.3|23239.3|23259.8|23234.8|0
1753326900000|2025-07-24 03:15:00|23260.1|23235.1|23265.3|23240.3|23266.7|23241.7|23259.5|23234.5|0
1753327200000|2025-07-24 03:20:00|23265.2|23240.2|23264.3|23239.3|23268.7|23243.7|23263.7|23238.7|0
1753327500000|2025-07-24 03:25:00|23264.6|23239.6|23260.1|23235.1|23265.3|23240.3|23260.1|23235.1|0
1753327800000|2025-07-24 03:30:00|23260|23235|23259.8|23234.8|23260|23235|23257.3|23232.3|0
1753328100000|2025-07-24 03:35:00|23259.5|23234.5|23261|23236|23262.6|23237.6|23259.5|23234.5|0
1753328400000|2025-07-24 03:40:00|23261.1|23236.1|23258|23233|23261.8|23236.8|23257.8|23232.8|0
1753328700000|2025-07-24 03:45:00|23258.1|23233.1|23242.3|23217.3|23259.1|23234.1|23242.3|23217.3|0
1753329000000|2025-07-24 03:50:00|23242|23217|23248.4|23223.4|23251.3|23226.3|23239.8|23214.8|0
1753329300000|2025-07-24 03:55:00|23248.6|23223.6|23243.3|23218.3|23248.6|23223.6|23239.1|23214.1|0
1753329600000|2025-07-24 04:00:00|23241.9|23216.9|23246.8|23221.8|23246.8|23221.8|23238.4|23213.4|0
1753329900000|2025-07-24 04:05:00|23246.6|23221.6|23245.6|23220.6|23247.7|23222.7|23243.2|23218.2|0
1753330200000|2025-07-24 04:10:00|23245.5|23220.5|23246.4|23221.4|23247.1|23222.1|23245.1|23220.1|0
1753330500000|2025-07-24 04:15:00|23246.7|23221.7|23242.4|23217.4|23247.7|23222.7|23240.2|23215.2|0
1753330800000|2025-07-24 04:20:00|23242.7|23217.7|23239.3|23214.3|23242.7|23217.7|23238.2|23213.2|0
1753331100000|2025-07-24 04:25:00|23239|23214|23239|23214|23244.7|23219.7|23238.6|23213.6|0
1753331400000|2025-07-24 04:30:00|23238.4|23213.4|23239.8|23214.8|23241.5|23216.5|23235.7|23210.7|0
1753331700000|2025-07-24 04:35:00|23239.9|23214.9|23240.5|23215.5|23242.1|23217.1|23237.8|23212.8|0
1753332000000|2025-07-24 04:40:00|23240.4|23215.4|23239.9|23214.9|23240.4|23215.4|23236.4|23211.4|0
1753332300000|2025-07-24 04:45:00|23240|23215|23243.5|23218.5|23245.7|23220.7|23240|23215|0
1753332600000|2025-07-24 04:50:00|23243.4|23218.4|23241.7|23216.7|23243.5|23218.5|23240.3|23215.3|0
1753332900000|2025-07-24 04:55:00|23241.6|23216.6|23244.2|23219.2|23246.8|23221.8|23241.3|23216.3|0
1753333200000|2025-07-24 05:00:00|23244.1|23219.1|23247.5|23222.5|23248.5|23223.5|23244.1|23219.1|0
1753333500000|2025-07-24 05:05:00|23247.4|23222.4|23245.8|23220.8|23248.6|23223.6|23243.4|23218.4|0
1753333800000|2025-07-24 05:10:00|23245.1|23220.1|23242.3|23217.3|23246.6|23221.6|23241.7|23216.7|0
1753334100000|2025-07-24 05:15:00|23242.4|23217.4|23244|23219|23245.7|23220.7|23241.4|23216.4|0
1753334400000|2025-07-24 05:20:00|23243.5|23218.5|23245.1|23220.1|23247|23222|23243.1|23218.1|0
1753334700000|2025-07-24 05:25:00|23244.6|23219.6|23244.4|23219.4|23245.2|23220.2|23242.9|23217.9|0
1753335000000|2025-07-24 05:30:00|23244.9|23219.9|23241.4|23216.4|23244.9|23219.9|23239.1|23214.1|0
1753335300000|2025-07-24 05:35:00|23241.6|23216.6|23242.6|23217.6|23243.5|23218.5|23240.8|23215.8|0
1753335600000|2025-07-24 05:40:00|23242.9|23217.9|23240|23215|23244.9|23219.9|23239|23214|0
1753335900000|2025-07-24 05:45:00|23239.9|23214.9|23243.2|23218.2|23244.5|23219.5|23239.6|23214.6|0
1753336200000|2025-07-24 05:50:00|23243.3|23218.3|23243.2|23218.2|23243.4|23218.4|23240.2|23215.2|0
1753336500000|2025-07-24 05:55:00|23243.1|23218.1|23237.5|23212.5|23243.8|23218.8|23237.5|23212.5|0
1753336800000|2025-07-24 06:00:00|23237.3|23212.3|23249.5|23224.5|23254.3|23229.3|23237.3|23212.3|0
1753337100000|2025-07-24 06:05:00|23249.1|23224.1|23248|23223|23250.9|23225.9|23246|23221|0
1753337400000|2025-07-24 06:10:00|23247.5|23222.5|23252.1|23227.1|23255.5|23230.5|23244.9|23219.9|0
1753337700000|2025-07-24 06:15:00|23252|23227|23246.5|23221.5|23252.4|23227.4|23244.6|23219.6|0
1753338000000|2025-07-24 06:20:00|23246.8|23221.8|23241.9|23216.9|23248.3|23223.3|23241.3|23216.3|0
1753338300000|2025-07-24 06:25:00|23242.6|23217.6|23242.3|23217.3|23245.8|23220.8|23239.6|23214.6|0
1753338600000|2025-07-24 06:30:00|23240.5|23215.5|23234|23209|23240.5|23215.5|23233.1|23208.1|0
1753338900000|2025-07-24 06:35:00|23234.3|23209.3|23229.1|23204.1|23234.8|23209.8|23225.8|23200.8|0
1753339200000|2025-07-24 06:40:00|23229|23204|23221.6|23196.6|23229.1|23204.1|23220.9|23195.9|0
1753339500000|2025-07-24 06:45:00|23221.5|23196.5|23225.2|23200.2|23227.2|23202.2|23218.8|23193.8|0
1753339800000|2025-07-24 06:50:00|23225.1|23200.1|23217.5|23192.5|23227.6|23202.6|23217.4|23192.4|0
1753340100000|2025-07-24 06:55:00|23217.6|23192.6|23224.1|23199.1|23225.3|23200.3|23217.4|23192.4|0
1753340400000|2025-07-24 07:00:00|23224.2|23199.2|23217.3|23192.3|23225.9|23200.9|23216|23191|0
1753340700000|2025-07-24 07:05:00|23217.4|23192.4|23220|23195|23224.7|23199.7|23217.2|23192.2|0
1753341000000|2025-07-24 07:10:00|23219.5|23194.5|23226.9|23201.9|23226.9|23201.9|23218.5|23193.5|0
1753341300000|2025-07-24 07:15:00|23226.1|23201.1|23222.6|23197.6|23227.6|23202.6|23221.7|23196.7|0
1753341600000|2025-07-24 07:20:00|23222.4|23197.4|23224.2|23199.2|23225.4|23200.4|23219.9|23194.9|0
1753341900000|2025-07-24 07:25:00|23224.1|23199.1|23223.6|23198.6|23227.7|23202.7|23222.4|23197.4|0
1753342200000|2025-07-24 07:30:00|23223.5|23198.5|23222.9|23197.9|23230.4|23205.4|23221.1|23196.1|0
1753342500000|2025-07-24 07:35:00|23223.2|23198.2|23224.9|23199.9|23228.7|23203.7|23222.6|23197.6|0
1753342800000|2025-07-24 07:40:00|23224.8|23199.8|23224.4|23199.4|23227.7|23202.7|23221.8|23196.8|0
1753343100000|2025-07-24 07:45:00|23224.7|23199.7|23218.6|23193.6|23226.2|23201.2|23216.2|23191.2|0
1753343400000|2025-07-24 07:50:00|23218.9|23193.9|23223|23198|23226.4|23201.4|23217|23192|0
1753343700000|2025-07-24 07:55:00|23223.2|23198.2|23233.5|23208.5|23234.2|23209.2|23221.1|23196.1|0
1753344000000|2025-07-24 08:00:00|23232.6|23207.6|23217|23192|23233.1|23208.1|23212.4|23187.4|0
1753344300000|2025-07-24 08:05:00|23216.6|23191.6|23226.9|23201.9|23228.4|23203.4|23212.8|23187.8|0
1753344600000|2025-07-24 08:10:00|23227.2|23202.2|23235.4|23210.4|23236.7|23211.7|23227.2|23202.2|0
1753344900000|2025-07-24 08:15:00|23235.5|23210.5|23240.3|23215.3|23244.9|23219.9|23235.5|23210.5|0
1753345200000|2025-07-24 08:20:00|23240.8|23215.8|23240.2|23215.2|23244.5|23219.5|23235.1|23210.1|0
1753345500000|2025-07-24 08:25:00|23240.3|23215.3|23246.7|23221.7|23248.2|23223.2|23240|23215|0
1753345800000|2025-07-24 08:30:00|23247.9|23222.9|23247|23222|23252.9|23227.9|23244.2|23219.2|0
1753346100000|2025-07-24 08:35:00|23247.4|23222.4|23249.1|23224.1|23252.6|23227.6|23244.4|23219.4|0
1753346400000|2025-07-24 08:40:00|23249.3|23224.3|23246.7|23221.7|23250.7|23225.7|23243.4|23218.4|0
1753346700000|2025-07-24 08:45:00|23246.3|23221.3|23249.8|23224.8|23251|23226|23244.7|23219.7|0
1753347000000|2025-07-24 08:50:00|23250.1|23225.1|23251.5|23226.5|23254|23229|23250.1|23225.1|0
1753347300000|2025-07-24 08:55:00|23251.3|23226.3|23253.4|23228.4|23255|23230|23250.5|23225.5|0
1753347600000|2025-07-24 09:00:00|23253.9|23228.9|23252.2|23227.2|23254.1|23229.1|23247.4|23222.4|0
1753347900000|2025-07-24 09:05:00|23252.1|23227.1|23254.1|23229.1|23257.7|23232.7|23251.3|23226.3|0
1753348200000|2025-07-24 09:10:00|23254.6|23229.6|23251.3|23226.3|23255.3|23230.3|23250.6|23225.6|0
1753348500000|2025-07-24 09:15:00|23252.3|23227.3|23251.9|23226.9|23253.6|23228.6|23249|23224|0
1753348800000|2025-07-24 09:20:00|23251.7|23226.7|23248.6|23223.6|23251.7|23226.7|23244.7|23219.7|0
1753349100000|2025-07-24 09:25:00|23248.4|23223.4|23252.4|23227.4|23254.3|23229.3|23246.2|23221.2|0
1753349400000|2025-07-24 09:30:00|23252.3|23227.3|23257.7|23232.7|23260.2|23235.2|23252.3|23227.3|0
1753349700000|2025-07-24 09:35:00|23257.5|23232.5|23256.2|23231.2|23257.7|23232.7|23252.4|23227.4|0
1753350000000|2025-07-24 09:40:00|23256.1|23231.1|23251.7|23226.7|23256.4|23231.4|23249.2|23224.2|0
1753350300000|2025-07-24 09:45:00|23251.6|23226.6|23254.5|23229.5|23255.1|23230.1|23250.2|23225.2|0
1753350600000|2025-07-24 09:50:00|23254.3|23229.3|23257.5|23232.5|23258.5|23233.5|23254.3|23229.3|0
1753350900000|2025-07-24 09:55:00|23257.4|23232.4|23252.8|23227.8|23260.5|23235.5|23252.4|23227.4|0
1753351200000|2025-07-24 10:00:00|23255.3|23230.3|23253.2|23228.2|23257.4|23232.4|23247.2|23222.2|0
1753351500000|2025-07-24 10:05:00|23253.8|23228.8|23250|23225|23255.3|23230.3|23249|23224|0
1753351800000|2025-07-24 10:10:00|23249.9|23224.9|23246.5|23221.5|23250.1|23225.1|23245.7|23220.7|0
1753352100000|2025-07-24 10:15:00|23246.4|23221.4|23244.5|23219.5|23251.2|23226.2|23244.5|23219.5|0
1753352400000|2025-07-24 10:20:00|23245|23220|23233.3|23208.3|23245|23220|23233|23208|0
1753352700000|2025-07-24 10:25:00|23233|23208|23234.6|23209.6|23237.6|23212.6|23232.5|23207.5|0
1753353000000|2025-07-24 10:30:00|23234.5|23209.5|23228.7|23203.7|23240.9|23215.9|23227.4|23202.4|0
1753353300000|2025-07-24 10:35:00|23228.9|23203.9|23236.5|23211.5|23239.5|23214.5|23228.8|23203.8|0
1753353600000|2025-07-24 10:40:00|23236.1|23211.1|23238.5|23213.5|23240.6|23215.6|23234.8|23209.8|0
1753353900000|2025-07-24 10:45:00|23238.4|23213.4|23236.7|23211.7|23239.6|23214.6|23233.3|23208.3|0
1753354200000|2025-07-24 10:50:00|23236.6|23211.6|23233.9|23208.9|23237.5|23212.5|23232.6|23207.6|0
1753354500000|2025-07-24 10:55:00|23234.2|23209.2|23236|23211|23237.8|23212.8|23231.8|23206.8|0
1753354800000|2025-07-24 11:00:00|23236.6|23211.6|23239.4|23214.4|23239.8|23214.8|23231.7|23206.7|0
1753355100000|2025-07-24 11:05:00|23239|23214|23241.8|23216.8|23243.5|23218.5|23236.6|23211.6|0
1753355400000|2025-07-24 11:10:00|23241.9|23216.9|23244|23219|23248|23223|23241.9|23216.9|0
1753355700000|2025-07-24 11:15:00|23244.1|23219.1|23248.5|23223.5|23250.9|23225.9|23243.5|23218.5|0
1753356000000|2025-07-24 11:20:00|23248.7|23223.7|23250.8|23225.8|23250.9|23225.9|23246.8|23221.8|0
1753356300000|2025-07-24 11:25:00|23251.4|23226.4|23253|23228|23259|23234|23250.7|23225.7|0
1753356600000|2025-07-24 11:30:00|23253.4|23228.4|23256.3|23231.3|23256.9|23231.9|23247.9|23222.9|0
1753356900000|2025-07-24 11:35:00|23256.1|23231.1|23254.8|23229.8|23258.8|23233.8|23252.8|23227.8|0
1753357200000|2025-07-24 11:40:00|23254.6|23229.6|23257.7|23232.7|23266.5|23241.5|23254|23229|0
1753357500000|2025-07-24 11:45:00|23257.6|23232.6|23253|23228|23259.2|23234.2|23253|23228|0
1753357800000|2025-07-24 11:50:00|23252.9|23227.9|23249.7|23224.7|23254.4|23229.4|23249.3|23224.3|0
1753358100000|2025-07-24 11:55:00|23249.6|23224.6|23249|23224|23253.6|23228.6|23248.3|23223.3|0
1753358400000|2025-07-24 12:00:00|23248.9|23223.9|23247.6|23222.6|23252.4|23227.4|23243.2|23218.2|0
1753358700000|2025-07-24 12:05:00|23247.5|23222.5|23255.2|23230.2|23256.3|23231.3|23247.5|23222.5|0
1753359000000|2025-07-24 12:10:00|23255.8|23230.8|23253.5|23228.5|23256.3|23231.3|23248.7|23223.7|0
1753359300000|2025-07-24 12:15:00|23253.4|23228.4|23245.8|23220.8|23253.9|23228.9|23243.9|23218.9|0
1753359600000|2025-07-24 12:20:00|23245.9|23220.9|23230.6|23205.6|23246.2|23221.2|23228.5|23203.5|0
1753359900000|2025-07-24 12:25:00|23230.2|23205.2|23238.3|23213.3|23239.2|23214.2|23228.4|23203.4|0
1753360200000|2025-07-24 12:30:00|23240.8|23215.8|23227.2|23202.2|23242.9|23217.9|23225.3|23200.3|0
1753360500000|2025-07-24 12:35:00|23226.6|23201.6|23220.1|23195.1|23229.1|23204.1|23218.5|23193.5|0
1753360800000|2025-07-24 12:40:00|23219.1|23194.1|23206.3|23181.3|23225.4|23200.4|23205.4|23180.4|0
1753361100000|2025-07-24 12:45:00|23205.9|23180.9|23212.8|23187.8|23214.1|23189.1|23190.4|23165.4|0
1753361400000|2025-07-24 12:50:00|23212.5|23187.5|23209.3|23184.3|23217.5|23192.5|23204.3|23179.3|0
1753361700000|2025-07-24 12:55:00|23209.2|23184.2|23222.4|23197.4|23224.2|23199.2|23207.3|23182.3|0
1753362000000|2025-07-24 13:00:00|23222.8|23197.8|23216.2|23191.2|23223.4|23198.4|23213|23188|0
1753362300000|2025-07-24 13:05:00|23216.1|23191.1|23219.8|23194.8|23223.9|23198.9|23214.3|23189.3|0
1753362600000|2025-07-24 13:10:00|23218.8|23193.8|23219.9|23194.9|23223.9|23198.9|23209.6|23184.6|0
1753362900000|2025-07-24 13:15:00|23219.7|23194.7|23217.3|23192.3|23222.2|23197.2|23211.2|23186.2|0
1753363200000|2025-07-24 13:20:00|23216.6|23191.6|23229.3|23204.3|23232.2|23207.2|23216.3|23191.3|0
1753363500000|2025-07-24 13:25:00|23229.6|23204.6|23238.7|23213.7|23242.2|23217.2|23229.6|23204.6|0
1753363800000|2025-07-24 13:30:00|23236.4|23211.4|23232.3|23207.3|23261.9|23236.9|23208.6|23183.6|0
1753364100000|2025-07-24 13:35:00|23230.5|23205.5|23211.7|23186.7|23236.7|23211.7|23201|23176|0
1753364400000|2025-07-24 13:40:00|23212.2|23187.2|23222.7|23197.7|23227.4|23202.4|23198.7|23173.7|0
1753364700000|2025-07-24 13:45:00|23225.6|23200.6|23254.3|23229.3|23263.4|23238.4|23219.5|23194.5|0
1753365000000|2025-07-24 13:50:00|23254.6|23229.6|23212.9|23187.9|23254.7|23229.7|23211.3|23186.3|0
1753365300000|2025-07-24 13:55:00|23213.8|23188.8|23227.1|23202.1|23234.2|23209.2|23213.8|23188.8|0
1753365600000|2025-07-24 14:00:00|23229.1|23204.1|23207.3|23182.3|23229.1|23204.1|23202|23177|0
1753365900000|2025-07-24 14:05:00|23208.6|23183.6|23195.4|23170.4|23227.7|23202.7|23191.6|23166.6|0
1753366200000|2025-07-24 14:10:00|23192|23167|23177.8|23152.8|23201.5|23176.5|23161.3|23136.3|0
1753366500000|2025-07-24 14:15:00|23176.9|23151.9|23197.2|23172.2|23202.1|23177.1|23164.7|23139.7|0
1753366800000|2025-07-24 14:20:00|23197.7|23172.7|23193.5|23168.5|23202.9|23177.9|23187.7|23162.7|0
1753367100000|2025-07-24 14:25:00|23192.8|23167.8|23195|23170|23202.9|23177.9|23185.8|23160.8|0
1753367400000|2025-07-24 14:30:00|23194.6|23169.6|23196.6|23171.6|23206.1|23181.1|23193|23168|0
1753367700000|2025-07-24 14:35:00|23197.6|23172.6|23215.9|23190.9|23223.5|23198.5|23195.7|23170.7|0
1753368000000|2025-07-24 14:40:00|23215.6|23190.6|23215.8|23190.8|23222.2|23197.2|23210.9|23185.9|0
1753368300000|2025-07-24 14:45:00|23215.7|23190.7|23223.3|23198.3|23226.9|23201.9|23215|23190|0
1753368600000|2025-07-24 14:50:00|23223.6|23198.6|23230.2|23205.2|23232.2|23207.2|23222.2|23197.2|0
1753368900000|2025-07-24 14:55:00|23229.8|23204.8|23235.8|23210.8|23243.8|23218.8|23224.1|23199.1|0
1753369200000|2025-07-24 15:00:00|23237.5|23212.5|23248.7|23223.7|23250.5|23225.5|23234.1|23209.1|0
1753369500000|2025-07-24 15:05:00|23247.6|23222.6|23244.2|23219.2|23251.1|23226.1|23242.6|23217.6|0
1753369800000|2025-07-24 15:10:00|23245.9|23220.9|23252|23227|23255|23230|23238.6|23213.6|0
1753370100000|2025-07-24 15:15:00|23250.7|23225.7|23241.5|23216.5|23256.9|23231.9|23238.7|23213.7|0
1753370400000|2025-07-24 15:20:00|23243.1|23218.1|23253.2|23228.2|23254.3|23229.3|23240.7|23215.7|0
1753370700000|2025-07-24 15:25:00|23253.9|23228.9|23244.1|23219.1|23258.7|23233.7|23241.8|23216.8|0
1753371000000|2025-07-24 15:30:00|23245.7|23220.7|23243.5|23218.5|23248.7|23223.7|23235.9|23210.9|0
1753371300000|2025-07-24 15:35:00|23243.1|23218.1|23241.2|23216.2|23244.1|23219.1|23233.5|23208.5|0
1753371600000|2025-07-24 15:40:00|23240.8|23215.8|23240.8|23215.8|23245.7|23220.7|23235.2|23210.2|0
1753371900000|2025-07-24 15:45:00|23240.5|23215.5|23248.1|23223.1|23250.3|23225.3|23237.6|23212.6|0
1753372200000|2025-07-24 15:50:00|23247.9|23222.9|23255.9|23230.9|23262.6|23237.6|23246.7|23221.7|0
1753372500000|2025-07-24 15:55:00|23256.1|23231.1|23250.5|23225.5|23257.2|23232.2|23249.3|23224.3|0
1753372800000|2025-07-24 16:00:00|23247.8|23222.8|23227.4|23202.4|23248.8|23223.8|23227.1|23202.1|0
1753373100000|2025-07-24 16:05:00|23227.6|23202.6|23224|23199|23231.8|23206.8|23216.2|23191.2|0
1753373400000|2025-07-24 16:10:00|23225.1|23200.1|23218.9|23193.9|23228.4|23203.4|23217|23192|0
1753373700000|2025-07-24 16:15:00|23218.2|23193.2|23226.6|23201.6|23228.1|23203.1|23213.1|23188.1|0
1753374000000|2025-07-24 16:20:00|23225.8|23200.8|23224.7|23199.7|23232.8|23207.8|23221.6|23196.6|0
1753374300000|2025-07-24 16:25:00|23225.2|23200.2|23213|23188|23225.5|23200.5|23202|23177|0
1753374600000|2025-07-24 16:30:00|23212.4|23187.4|23213.5|23188.5|23218.2|23193.2|23207|23182|0
1753374900000|2025-07-24 16:35:00|23213.9|23188.9|23223.6|23198.6|23223.9|23198.9|23206.9|23181.9|0
1753375200000|2025-07-24 16:40:00|23222.9|23197.9|23224.4|23199.4|23230.2|23205.2|23221.4|23196.4|0
1753375500000|2025-07-24 16:45:00|23224.5|23199.5|23223.8|23198.8|23226.2|23201.2|23215.3|23190.3|0
1753375800000|2025-07-24 16:50:00|23223.4|23198.4|23227.4|23202.4|23229.2|23204.2|23215.4|23190.4|0
1753376100000|2025-07-24 16:55:00|23227.2|23202.2|23231.7|23206.7|23235.7|23210.7|23224.9|23199.9|0
1753376400000|2025-07-24 17:00:00|23230.9|23205.9|23239.7|23214.7|23239.7|23214.7|23228.4|23203.4|0
1753376700000|2025-07-24 17:05:00|23239|23214|23253.3|23228.3|23253.3|23228.3|23237.7|23212.7|0
1753377000000|2025-07-24 17:10:00|23254.3|23229.3|23273.4|23248.4|23275|23250|23253|23228|0
1753377300000|2025-07-24 17:15:00|23274.3|23249.3|23268.4|23243.4|23282.7|23257.7|23262.6|23237.6|0
1753377600000|2025-07-24 17:20:00|23266.5|23241.5|23266.7|23241.7|23269.4|23244.4|23262.3|23237.3|0
1753377900000|2025-07-24 17:25:00|23266.5|23241.5|23250|23225|23266.8|23241.8|23248.4|23223.4|0
1753378200000|2025-07-24 17:30:00|23249.2|23224.2|23255.8|23230.8|23260.1|23235.1|23249.1|23224.1|0
1753378500000|2025-07-24 17:35:00|23254.8|23229.8|23256.3|23231.3|23260.9|23235.9|23252.1|23227.1|0
1753378800000|2025-07-24 17:40:00|23257.6|23232.6|23250.8|23225.8|23262.1|23237.1|23244.4|23219.4|0
1753379100000|2025-07-24 17:45:00|23250.2|23225.2|23255.5|23230.5|23256.9|23231.9|23250.2|23225.2|0
1753379400000|2025-07-24 17:50:00|23256.3|23231.3|23259.6|23234.6|23263|23238|23254.5|23229.5|0
1753379700000|2025-07-24 17:55:00|23259.2|23234.2|23246.3|23221.3|23259.4|23234.4|23242.9|23217.9|0
1753380000000|2025-07-24 18:00:00|23246.6|23221.6|23259.7|23234.7|23260.1|23235.1|23245.5|23220.5|0
1753380300000|2025-07-24 18:05:00|23259.5|23234.5|23269.3|23244.3|23269.3|23244.3|23257.1|23232.1|0
1753380600000|2025-07-24 18:10:00|23269.6|23244.6|23274.7|23249.7|23282.4|23257.4|23268.9|23243.9|0
1753380900000|2025-07-24 18:15:00|23276.4|23251.4|23278.5|23253.5|23280.5|23255.5|23271.5|23246.5|0
1753381200000|2025-07-24 18:20:00|23276.9|23251.9|23272.1|23247.1|23278.4|23253.4|23266.4|23241.4|0
1753381500000|2025-07-24 18:25:00|23271.6|23246.6|23275.9|23250.9|23276.7|23251.7|23270.2|23245.2|0
1753381800000|2025-07-24 18:30:00|23275.7|23250.7|23273.8|23248.8|23280.7|23255.7|23271.1|23246.1|0
1753382100000|2025-07-24 18:35:00|23273.6|23248.6|23267.3|23242.3|23275.3|23250.3|23267|23242|0
1753382400000|2025-07-24 18:40:00|23268|23243|23263.5|23238.5|23270.6|23245.6|23258.9|23233.9|0
1753382700000|2025-07-24 18:45:00|23264|23239|23256.1|23231.1|23264|23239|23239.8|23214.8|0
1753383000000|2025-07-24 18:50:00|23256.9|23231.9|23254|23229|23257.5|23232.5|23249.9|23224.9|0
1753383300000|2025-07-24 18:55:00|23254.2|23229.2|23260.4|23235.4|23265.6|23240.6|23253.3|23228.3|0
1753383600000|2025-07-24 19:00:00|23259.7|23234.7|23266.3|23241.3|23270.3|23245.3|23258.6|23233.6|0
1753383900000|2025-07-24 19:05:00|23266.2|23241.2|23263.9|23238.9|23267.2|23242.2|23258|23233|0
1753384200000|2025-07-24 19:10:00|23265|23240|23265.5|23240.5|23271.6|23246.6|23263.2|23238.2|0
1753384500000|2025-07-24 19:15:00|23265.8|23240.8|23270.8|23245.8|23274.1|23249.1|23264.7|23239.7|0
1753384800000|2025-07-24 19:20:00|23269.3|23244.3|23279.2|23254.2|23279.8|23254.8|23268.9|23243.9|0
1753385100000|2025-07-24 19:25:00|23279.7|23254.7|23275.6|23250.6|23282.3|23257.3|23267.9|23242.9|0
1753385400000|2025-07-24 19:30:00|23275.4|23250.4|23276.4|23251.4|23280.9|23255.9|23271.4|23246.4|0
1753385700000|2025-07-24 19:35:00|23275.6|23250.6|23269.9|23244.9|23277|23252|23268|23243|0
1753386000000|2025-07-24 19:40:00|23269.8|23244.8|23265|23240|23271.6|23246.6|23261.5|23236.5|0
1753386300000|2025-07-24 19:45:00|23263.9|23238.9|23260.9|23235.9|23265.3|23240.3|23246.8|23221.8|0
1753386600000|2025-07-24 19:50:00|23250.7|23225.7|23253.3|23228.3|23264.3|23239.3|23250.7|23225.7|0
1753386900000|2025-07-24 19:55:00|23251.3|23226.3|23235.5|23210.5|23255.9|23230.9|23233.1|23208.1|0
1753387200000|2025-07-24 20:00:00|23236.3|23211.3|23233.3|23208.3|23237|23212|23226.9|23201.9|0
1753387500000|2025-07-24 20:05:00|23234|23209|23240.2|23215.2|23246.6|23221.6|23234|23209|0
1753387800000|2025-07-24 20:10:00|23240|23215|23251.9|23226.9|23251.9|23226.9|23239.3|23214.3|0
1753388100000|2025-07-24 20:15:00|23251.7|23226.7|23249.3|23224.3|23251.7|23226.7|23245.4|23220.4|0
1753388400000|2025-07-24 20:20:00|23249|23224|23245.5|23220.5|23250.1|23225.1|23244.3|23219.3|0
1753388700000|2025-07-24 20:25:00|23245.8|23220.8|23252.1|23227.1|23253.8|23228.8|23244.1|23219.1|0
1753389000000|2025-07-24 20:30:00|23251.6|23226.6|23253.6|23228.6|23255.1|23230.1|23250.4|23225.4|0
1753389300000|2025-07-24 20:35:00|23253.1|23228.1|23255.1|23230.1|23258.7|23233.7|23252.6|23227.6|0
1753389600000|2025-07-24 20:40:00|23254.6|23229.6|23255.1|23230.1|23259.9|23234.9|23254.6|23229.6|0
1753389900000|2025-07-24 20:45:00|23255.3|23230.3|23256.6|23231.6|23259.3|23234.3|23252.6|23227.6|0
1753390200000|2025-07-24 20:50:00|23256.9|23231.9|23252.9|23227.9|23257.4|23232.4|23251.1|23226.1|0
1753390500000|2025-07-24 20:55:00|23253.1|23228.1|23254.6|23229.6|23255.6|23230.6|23250.1|23225.1|0
1753390800000|2025-07-24 21:00:00|23252.4|23227.4|23252.1|23227.1|23254.7|23229.7|23252|23227|0
1753391100000|2025-07-24 21:05:00|23252.2|23227.2|23254.4|23229.4|23254.4|23229.4|23252.1|23227.1|0
1753391400000|2025-07-24 21:10:00|23254.6|23229.6|23254.6|23229.6|23254.6|23229.6|23254.2|23229.2|0
1753391700000|2025-07-24 21:15:00|23254.7|23229.7|23255.7|23230.7|23256.7|23231.7|23254.7|23229.7|0
1753392000000|2025-07-24 21:20:00|23255.6|23230.6|23255.2|23230.2|23256.2|23231.2|23255.1|23230.1|0
1753392300000|2025-07-24 21:25:00|23255.6|23230.6|23253.7|23228.7|23256.1|23231.1|23253.6|23228.6|0
1753392600000|2025-07-24 21:30:00|23253.6|23228.6|23259.4|23234.4|23259.4|23234.4|23253.6|23228.6|0
1753392900000|2025-07-24 21:35:00|23261.4|23236.4|23264.1|23239.1|23265.1|23240.1|23261.4|23236.4|0
1753393200000|2025-07-24 21:40:00|23264|23239|23262.7|23237.7|23264.8|23239.8|23262.7|23237.7|0
1753393500000|2025-07-24 21:45:00|23262.1|23237.1|23262|23237|23262.2|23237.2|23261.8|23236.8|0
1753393800000|2025-07-24 21:50:00|23261.9|23236.9|23262.6|23237.6|23262.6|23237.6|23261.9|23236.9|0
1753394100000|2025-07-24 21:55:00|23262.3|23237.3|23262.5|23237.5|23262.9|23237.9|23262.3|23237.3|0
1753394400000|2025-07-24 22:00:00|23258.9|23233.9|23262.8|23237.8|23263.7|23238.7|23252.8|23227.8|0
1753394700000|2025-07-24 22:05:00|23262.9|23237.9|23267.8|23242.8|23270.4|23245.4|23261.9|23236.9|0
1753395000000|2025-07-24 22:10:00|23267.5|23242.5|23272.4|23247.4|23272.6|23247.6|23266.6|23241.6|0
1753395300000|2025-07-24 22:15:00|23272.2|23247.2|23275.4|23250.4|23276.2|23251.2|23271.8|23246.8|0
1753395600000|2025-07-24 22:20:00|23275.5|23250.5|23273.3|23248.3|23276.4|23251.4|23270.6|23245.6|0
1753395900000|2025-07-24 22:25:00|23273.6|23248.6|23277|23252|23283.3|23258.3|23273.3|23248.3|0
1753396200000|2025-07-24 22:30:00|23276.9|23251.9|23270.8|23245.8|23277.7|23252.7|23269.4|23244.4|0
1753396500000|2025-07-24 22:35:00|23270.6|23245.6|23275.1|23250.1|23275.5|23250.5|23270.5|23245.5|0
1753396800000|2025-07-24 22:40:00|23275.2|23250.2|23274.4|23249.4|23275.4|23250.4|23272.5|23247.5|0
1753397100000|2025-07-24 22:45:00|23274.2|23249.2|23272.2|23247.2|23274.6|23249.6|23271.8|23246.8|0
1753397400000|2025-07-24 22:50:00|23271.8|23246.8|23269.4|23244.4|23272.5|23247.5|23269.4|23244.4|0
1753397700000|2025-07-24 22:55:00|23269.5|23244.5|23270.2|23245.2|23272.5|23247.5|23269.1|23244.1|0
1753398000000|2025-07-24 23:00:00|23270.4|23245.4|23269.2|23244.2|23270.5|23245.5|23266.1|23241.1|0
1753398300000|2025-07-24 23:05:00|23269.1|23244.1|23272|23247|23274.4|23249.4|23268.9|23243.9|0
1753398600000|2025-07-24 23:10:00|23272.1|23247.1|23266.9|23241.9|23272.4|23247.4|23262.5|23237.5|0
1753398900000|2025-07-24 23:15:00|23266.8|23241.8|23264.3|23239.3|23267|23242|23261.1|23236.1|0
1753399200000|2025-07-24 23:20:00|23263.9|23238.9|23261.7|23236.7|23265.5|23240.5|23261|23236|0
1753399500000|2025-07-24 23:25:00|23261.4|23236.4|23262.4|23237.4|23264.7|23239.7|23259.1|23234.1|0
1753399800000|2025-07-24 23:30:00|23262.5|23237.5|23262.4|23237.4|23267.7|23242.7|23259.6|23234.6|0
1753400100000|2025-07-24 23:35:00|23262.3|23237.3|23269|23244|23269.5|23244.5|23262|23237|0
1753400400000|2025-07-24 23:40:00|23268.9|23243.9|23270.7|23245.7|23272.2|23247.2|23266.9|23241.9|0
1753400700000|2025-07-24 23:45:00|23270.5|23245.5|23273.7|23248.7|23278.1|23253.1|23269.8|23244.8|0
1753401000000|2025-07-24 23:50:00|23273.8|23248.8|23275.4|23250.4|23277.2|23252.2|23272.2|23247.2|0
1753401300000|2025-07-24 23:55:00|23275.3|23250.3|23274.4|23249.4|23277.8|23252.8|23273.8|23248.8|0
1753401600000|2025-07-25 00:00:00|23274.7|23249.7|23271.8|23246.8|23279.8|23254.8|23270.4|23245.4|0
1753401900000|2025-07-25 00:05:00|23272.1|23247.1|23277.4|23252.4|23282|23257|23270.5|23245.5|0
1753402200000|2025-07-25 00:10:00|23277.8|23252.8|23287.1|23262.1|23288.1|23263.1|23276.6|23251.6|0
1753402500000|2025-07-25 00:15:00|23287.2|23262.2|23289.3|23264.3|23289.9|23264.9|23282.7|23257.7|0
1753402800000|2025-07-25 00:20:00|23289|23264|23286.1|23261.1|23290.8|23265.8|23284.7|23259.7|0
1753403100000|2025-07-25 00:25:00|23286.4|23261.4|23285.7|23260.7|23287|23262|23279.7|23254.7|0
1753403400000|2025-07-25 00:30:00|23286.4|23261.4|23282.7|23257.7|23286.4|23261.4|23279.5|23254.5|0
1753403700000|2025-07-25 00:35:00|23282.8|23257.8|23278.2|23253.2|23282.8|23257.8|23276.7|23251.7|0
1753404000000|2025-07-25 00:40:00|23278.3|23253.3|23277.9|23252.9|23278.4|23253.4|23273.4|23248.4|0
1753404300000|2025-07-25 00:45:00|23278|23253|23282.1|23257.1|23282.8|23257.8|23277.9|23252.9|0
1753404600000|2025-07-25 00:50:00|23281.9|23256.9|23276.8|23251.8|23283.9|23258.9|23276.2|23251.2|0
1753404900000|2025-07-25 00:55:00|23276.7|23251.7|23282.1|23257.1|23282.1|23257.1|23276.4|23251.4|0
1753405200000|2025-07-25 01:00:00|23283.3|23258.3|23284.6|23259.6|23286.6|23261.6|23282|23257|0
1753405500000|2025-07-25 01:05:00|23284.5|23259.5|23287.3|23262.3|23287.5|23262.5|23283|23258|0
1753405800000|2025-07-25 01:10:00|23287.5|23262.5|23280.1|23255.1|23288.2|23263.2|23280.1|23255.1|0
1753406100000|2025-07-25 01:15:00|23279.5|23254.5|23284.9|23259.9|23285.9|23260.9|23278.2|23253.2|0
1753406400000|2025-07-25 01:20:00|23284.8|23259.8|23284.2|23259.2|23289|23264|23282.9|23257.9|0
1753406700000|2025-07-25 01:25:00|23284.3|23259.3|23284|23259|23286.8|23261.8|23282.7|23257.7|0
1753407000000|2025-07-25 01:30:00|23284.5|23259.5|23286.9|23261.9|23288.2|23263.2|23282|23257|0
1753407300000|2025-07-25 01:35:00|23286.8|23261.8|23289.3|23264.3|23291.1|23266.1|23286.8|23261.8|0
1753407600000|2025-07-25 01:40:00|23289.2|23264.2|23294.6|23269.6|23303.6|23278.6|23287.6|23262.6|0
1753407900000|2025-07-25 01:45:00|23295.2|23270.2|23297.3|23272.3|23300.4|23275.4|23295.1|23270.1|0
1753408200000|2025-07-25 01:50:00|23297|23272|23294.9|23269.9|23300|23275|23294.4|23269.4|0
1753408500000|2025-07-25 01:55:00|23294.8|23269.8|23294.4|23269.4|23296.5|23271.5|23293|23268|0
1753408800000|2025-07-25 02:00:00|23295.1|23270.1|23293.5|23268.5|23295.3|23270.3|23292.4|23267.4|0
1753409100000|2025-07-25 02:05:00|23293.6|23268.6|23294.3|23269.3|23294.8|23269.8|23292.3|23267.3|0
1753409400000|2025-07-25 02:10:00|23294.2|23269.2|23296.2|23271.2|23298.5|23273.5|23294|23269|0
1753409700000|2025-07-25 02:15:00|23296.1|23271.1|23295.5|23270.5|23297.3|23272.3|23294.8|23269.8|0
1753410000000|2025-07-25 02:20:00|23295.8|23270.8|23298|23273|23298.3|23273.3|23294.4|23269.4|0
1753410300000|2025-07-25 02:25:00|23298.1|23273.1|23301.1|23276.1|23303.5|23278.5|23297.8|23272.8|0
1753410600000|2025-07-25 02:30:00|23300.9|23275.9|23296.7|23271.7|23304.5|23279.5|23295.5|23270.5|0
1753410900000|2025-07-25 02:35:00|23296.8|23271.8|23296.6|23271.6|23298.8|23273.8|23295.9|23270.9|0
1753411200000|2025-07-25 02:40:00|23297|23272|23295.2|23270.2|23297.6|23272.6|23295|23270|0
1753411500000|2025-07-25 02:45:00|23295.1|23270.1|23295.5|23270.5|23297.1|23272.1|23294.7|23269.7|0
1753411800000|2025-07-25 02:50:00|23295.6|23270.6|23294.5|23269.5|23296.8|23271.8|23294.4|23269.4|0
1753412100000|2025-07-25 02:55:00|23294.4|23269.4|23289.1|23264.1|23295.4|23270.4|23287.7|23262.7|0
1753412400000|2025-07-25 03:00:00|23289.6|23264.6|23297.2|23272.2|23297.7|23272.7|23288.5|23263.5|0
1753412700000|2025-07-25 03:05:00|23297.1|23272.1|23297.7|23272.7|23299.9|23274.9|23295.9|23270.9|0
1753413000000|2025-07-25 03:10:00|23297.6|23272.6|23299|23274|23301.4|23276.4|23297.5|23272.5|0
1753413300000|2025-07-25 03:15:00|23299.3|23274.3|23302.7|23277.7|23309.2|23284.2|23299.3|23274.3|0
1753413600000|2025-07-25 03:20:00|23302.5|23277.5|23300.5|23275.5|23304.3|23279.3|23299.1|23274.1|0
1753413900000|2025-07-25 03:25:00|23300|23275|23303.5|23278.5|23304.6|23279.6|23299.7|23274.7|0
1753414200000|2025-07-25 03:30:00|23303.3|23278.3|23298.1|23273.1|23303.3|23278.3|23297.3|23272.3|0
1753414500000|2025-07-25 03:35:00|23298.2|23273.2|23298.4|23273.4|23298.8|23273.8|23295.1|23270.1|0
1753414800000|2025-07-25 03:40:00|23298.2|23273.2|23300.1|23275.1|23300.9|23275.9|23296.9|23271.9|0
1753415100000|2025-07-25 03:45:00|23300.3|23275.3|23301.5|23276.5|23301.8|23276.8|23298.6|23273.6|0
1753415400000|2025-07-25 03:50:00|23301.6|23276.6|23301.2|23276.2|23303.6|23278.6|23300.7|23275.7|0
1753415700000|2025-07-25 03:55:00|23301|23276|23295.5|23270.5|23301.2|23276.2|23295.5|23270.5|0
1753416000000|2025-07-25 04:00:00|23295.6|23270.6|23296.4|23271.4|23297.4|23272.4|23293.9|23268.9|0
1753416300000|2025-07-25 04:05:00|23296.2|23271.2|23296.8|23271.8|23298.4|23273.4|23294.1|23269.1|0
1753416600000|2025-07-25 04:10:00|23296.9|23271.9|23295.6|23270.6|23297.1|23272.1|23295|23270|0
1753416900000|2025-07-25 04:15:00|23295.7|23270.7|23299.1|23274.1|23299.6|23274.6|23295.6|23270.6|0
1753417200000|2025-07-25 04:20:00|23299|23274|23295|23270|23299.4|23274.4|23293.8|23268.8|0
1753417500000|2025-07-25 04:25:00|23294.9|23269.9|23289.5|23264.5|23295.1|23270.1|23289.5|23264.5|0
1753417800000|2025-07-25 04:30:00|23289.6|23264.6|23284.5|23259.5|23290|23265|23284.1|23259.1|0
1753418100000|2025-07-25 04:35:00|23284.3|23259.3|23278.8|23253.8|23284.3|23259.3|23275.7|23250.7|0
1753418400000|2025-07-25 04:40:00|23278.3|23253.3|23271.8|23246.8|23278.3|23253.3|23267.5|23242.5|0
1753418700000|2025-07-25 04:45:00|23271.9|23246.9|23267.8|23242.8|23274.7|23249.7|23267.7|23242.7|0
1753419000000|2025-07-25 04:50:00|23267.9|23242.9|23264.2|23239.2|23269.2|23244.2|23264|23239|0
1753419300000|2025-07-25 04:55:00|23264.1|23239.1|23266.7|23241.7|23266.7|23241.7|23260.4|23235.4|0
1753419600000|2025-07-25 05:00:00|23266.8|23241.8|23273.9|23248.9|23274.2|23249.2|23264.3|23239.3|0
1753419900000|2025-07-25 05:05:00|23273.5|23248.5|23273.8|23248.8|23274.3|23249.3|23270.4|23245.4|0
1753420200000|2025-07-25 05:10:00|23273.9|23248.9|23275.2|23250.2|23277.8|23252.8|23273.7|23248.7|0
1753420500000|2025-07-25 05:15:00|23275.3|23250.3|23274.3|23249.3|23276.1|23251.1|23272.8|23247.8|0
1753420800000|2025-07-25 05:20:00|23274.4|23249.4|23273.9|23248.9|23275.5|23250.5|23272.9|23247.9|0
1753421100000|2025-07-25 05:25:00|23274|23249|23276.6|23251.6|23277.8|23252.8|23273.7|23248.7|0
1753421400000|2025-07-25 05:30:00|23276.8|23251.8|23272.4|23247.4|23276.8|23251.8|23270.7|23245.7|0
1753421700000|2025-07-25 05:35:00|23272.1|23247.1|23274.7|23249.7|23275.2|23250.2|23271.3|23246.3|0
1753422000000|2025-07-25 05:40:00|23274.4|23249.4|23274|23249|23275.2|23250.2|23272.8|23247.8|0
1753422300000|2025-07-25 05:45:00|23274.1|23249.1|23276.9|23251.9|23276.9|23251.9|23272.6|23247.6|0
1753422600000|2025-07-25 05:50:00|23275.9|23250.9|23273.6|23248.6|23276.9|23251.9|23271.6|23246.6|0
1753422900000|2025-07-25 05:55:00|23273.8|23248.8|23276.5|23251.5|23276.6|23251.6|23272|23247|0
1753423200000|2025-07-25 06:00:00|23276.7|23251.7|23280|23255|23281.3|23256.3|23275.1|23250.1|0
1753423500000|2025-07-25 06:05:00|23279.2|23254.2|23279.1|23254.1|23279.4|23254.4|23274.7|23249.7|0
1753423800000|2025-07-25 06:10:00|23279.6|23254.6|23278.5|23253.5|23280.1|23255.1|23275.4|23250.4|0
1753424100000|2025-07-25 06:15:00|23278.4|23253.4|23278.9|23253.9|23280.5|23255.5|23277.4|23252.4|0
1753424400000|2025-07-25 06:20:00|23279|23254|23273.1|23248.1|23279.3|23254.3|23271.6|23246.6|0
1753424700000|2025-07-25 06:25:00|23273.4|23248.4|23277|23252|23277.8|23252.8|23271.6|23246.6|0
1753425000000|2025-07-25 06:30:00|23277.5|23252.5|23277.4|23252.4|23280.7|23255.7|23273.8|23248.8|0
1753425300000|2025-07-25 06:35:00|23276.9|23251.9|23270.1|23245.1|23277.9|23252.9|23268.6|23243.6|0
1753425600000|2025-07-25 06:40:00|23270.4|23245.4|23267.7|23242.7|23271.5|23246.5|23265|23240|0
1753425900000|2025-07-25 06:45:00|23267.5|23242.5|23263.8|23238.8|23269.8|23244.8|23263.6|23238.6|0
1753426200000|2025-07-25 06:50:00|23264.7|23239.7|23261.9|23236.9|23265.4|23240.4|23260|23235|0
1753426500000|2025-07-25 06:55:00|23262.2|23237.2|23259.8|23234.8|23262.8|23237.8|23256.5|23231.5|0
1753426800000|2025-07-25 07:00:00|23260.1|23235.1|23251.6|23226.6|23260.3|23235.3|23247.5|23222.5|0
1753427100000|2025-07-25 07:05:00|23252.3|23227.3|23255.7|23230.7|23262.7|23237.7|23252.2|23227.2|0
1753427400000|2025-07-25 07:10:00|23255.4|23230.4|23247.1|23222.1|23258|23233|23245.7|23220.7|0
1753427700000|2025-07-25 07:15:00|23246.4|23221.4|23244.3|23219.3|23252.1|23227.1|23241|23216|0
1753428000000|2025-07-25 07:20:00|23244.5|23219.5|23237.6|23212.6|23250.8|23225.8|23236.6|23211.6|0
1753428300000|2025-07-25 07:25:00|23237.2|23212.2|23236.3|23211.3|23245.4|23220.4|23236|23211|0
1753428600000|2025-07-25 07:30:00|23237|23212|23235.9|23210.9|23242.4|23217.4|23231.6|23206.6|0
1753428900000|2025-07-25 07:35:00|23236.4|23211.4|23238.9|23213.9|23245.6|23220.6|23236.4|23211.4|0
1753429200000|2025-07-25 07:40:00|23238.2|23213.2|23233|23208|23241|23216|23227.2|23202.2|0
1753429500000|2025-07-25 07:45:00|23233.4|23208.4|23230.4|23205.4|23235.5|23210.5|23226.3|23201.3|0
1753429800000|2025-07-25 07:50:00|23230.7|23205.7|23225|23200|23230.7|23205.7|23222.5|23197.5|0
1753430100000|2025-07-25 07:55:00|23225.8|23200.8|23235|23210|23236.2|23211.2|23225.8|23200.8|0
1753430400000|2025-07-25 08:00:00|23235.8|23210.8|23234|23209|23242.8|23217.8|23230.4|23205.4|0
1753430700000|2025-07-25 08:05:00|23233.7|23208.7|23242.5|23217.5|23243.4|23218.4|23233.6|23208.6|0
1753431000000|2025-07-25 08:10:00|23243.2|23218.2|23235.8|23210.8|23243.5|23218.5|23235.4|23210.4|0
1753431300000|2025-07-25 08:15:00|23235.7|23210.7|23232.8|23207.8|23237.6|23212.6|23228.2|23203.2|0
1753431600000|2025-07-25 08:20:00|23232.4|23207.4|23226.4|23201.4|23232.4|23207.4|23218.6|23193.6|0
1753431900000|2025-07-25 08:25:00|23225.9|23200.9|23239.1|23214.1|23239.2|23214.2|23225.7|23200.7|0
1753432200000|2025-07-25 08:30:00|23238.8|23213.8|23245.2|23220.2|23247.1|23222.1|23238.3|23213.3|0
1753432500000|2025-07-25 08:35:00|23245.1|23220.1|23246.2|23221.2|23248.6|23223.6|23244.3|23219.3|0
1753432800000|2025-07-25 08:40:00|23246.3|23221.3|23243.6|23218.6|23247.9|23222.9|23242.6|23217.6|0
1753433100000|2025-07-25 08:45:00|23243.3|23218.3|23247.9|23222.9|23248.4|23223.4|23242.6|23217.6|0
1753433400000|2025-07-25 08:50:00|23248.5|23223.5|23245.7|23220.7|23249.5|23224.5|23245|23220|0
1753433700000|2025-07-25 08:55:00|23245|23220|23242.4|23217.4|23245.1|23220.1|23240.8|23215.8|0
1753434000000|2025-07-25 09:00:00|23242.1|23217.1|23235.6|23210.6|23242.4|23217.4|23235.6|23210.6|0
1753434300000|2025-07-25 09:05:00|23235.7|23210.7|23236.4|23211.4|23242|23217|23233.9|23208.9|0
1753434600000|2025-07-25 09:10:00|23236.3|23211.3|23233.6|23208.6|23238.2|23213.2|23230.8|23205.8|0
1753434900000|2025-07-25 09:15:00|23232.9|23207.9|23228.6|23203.6|23236.7|23211.7|23228|23203|0
1753435200000|2025-07-25 09:20:00|23228.9|23203.9|23232.1|23207.1|23233.4|23208.4|23223.9|23198.9|0
1753435500000|2025-07-25 09:25:00|23232.2|23207.2|23238.4|23213.4|23238.6|23213.6|23232.1|23207.1|0
1753435800000|2025-07-25 09:30:00|23238.3|23213.3|23241.7|23216.7|23245.1|23220.1|23237.7|23212.7|0
1753436100000|2025-07-25 09:35:00|23241.6|23216.6|23243.8|23218.8|23245.1|23220.1|23240.9|23215.9|0
1753436400000|2025-07-25 09:40:00|23243.7|23218.7|23240|23215|23244|23219|23240|23215|0
1753436700000|2025-07-25 09:45:00|23239.9|23214.9|23235.6|23210.6|23242.7|23217.7|23235.6|23210.6|0
1753437000000|2025-07-25 09:50:00|23235.1|23210.1|23236.6|23211.6|23238|23213|23234.3|23209.3|0
1753437300000|2025-07-25 09:55:00|23236.4|23211.4|23242.3|23217.3|23243.3|23218.3|23235.9|23210.9|0
1753437600000|2025-07-25 10:00:00|23242.7|23217.7|23241|23216|23242.8|23217.8|23238.6|23213.6|0
1753437900000|2025-07-25 10:05:00|23241.5|23216.5|23241.6|23216.6|23243.9|23218.9|23239.5|23214.5|0
1753438200000|2025-07-25 10:10:00|23241.5|23216.5|23243.3|23218.3|23244.6|23219.6|23239.6|23214.6|0
1753438500000|2025-07-25 10:15:00|23243.4|23218.4|23242.9|23217.9|23244.8|23219.8|23240.8|23215.8|0
1753438800000|2025-07-25 10:20:00|23242.4|23217.4|23241.3|23216.3|23243.9|23218.9|23238|23213|0
1753439100000|2025-07-25 10:25:00|23241.4|23216.4|23242.5|23217.5|23247.1|23222.1|23239.1|23214.1|0
1753439400000|2025-07-25 10:30:00|23243|23218|23252.3|23227.3|23252.3|23227.3|23242.8|23217.8|0
1753439700000|2025-07-25 10:35:00|23252|23227|23252.7|23227.7|23253.9|23228.9|23248.5|23223.5|0
1753440000000|2025-07-25 10:40:00|23252.5|23227.5|23253.3|23228.3|23255.2|23230.2|23249.2|23224.2|0
1753440300000|2025-07-25 10:45:00|23253.4|23228.4|23255.7|23230.7|23257.4|23232.4|23250.1|23225.1|0
1753440600000|2025-07-25 10:50:00|23255.9|23230.9|23257.3|23232.3|23259|23234|23255.1|23230.1|0
1753440900000|2025-07-25 10:55:00|23257.9|23232.9|23255.5|23230.5|23257.9|23232.9|23250.9|23225.9|0
1753441200000|2025-07-25 11:00:00|23256.8|23231.8|23249.3|23224.3|23257.7|23232.7|23247.2|23222.2|0
1753441500000|2025-07-25 11:05:00|23249.2|23224.2|23250|23225|23250.5|23225.5|23242.8|23217.8|0
1753441800000|2025-07-25 11:10:00|23250.1|23225.1|23248.6|23223.6|23251.8|23226.8|23247.2|23222.2|0
1753442100000|2025-07-25 11:15:00|23247.8|23222.8|23243.6|23218.6|23249.1|23224.1|23238|23213|0
1753442400000|2025-07-25 11:20:00|23244.1|23219.1|23241.9|23216.9|23246.3|23221.3|23241.5|23216.5|0
1753442700000|2025-07-25 11:25:00|23240.8|23215.8|23244.2|23219.2|23245.7|23220.7|23237.6|23212.6|0
1753443000000|2025-07-25 11:30:00|23243.5|23218.5|23238.1|23213.1|23243.5|23218.5|23234.7|23209.7|0
1753443300000|2025-07-25 11:35:00|23238|23213|23244.3|23219.3|23245.2|23220.2|23237.8|23212.8|0
1753443600000|2025-07-25 11:40:00|23244.4|23219.4|23245.5|23220.5|23248.6|23223.6|23242.9|23217.9|0
1753443900000|2025-07-25 11:45:00|23245.4|23220.4|23238.7|23213.7|23245.4|23220.4|23238.3|23213.3|0
1753444200000|2025-07-25 11:50:00|23238.1|23213.1|23233.5|23208.5|23238.9|23213.9|23229.6|23204.6|0
1753444500000|2025-07-25 11:55:00|23233.3|23208.3|23234.9|23209.9|23240.2|23215.2|23233.3|23208.3|0
1753444800000|2025-07-25 12:00:00|23237.8|23212.8|23232.8|23207.8|23239.7|23214.7|23230.8|23205.8|0
1753445100000|2025-07-25 12:05:00|23233.3|23208.3|23230.4|23205.4|23233.9|23208.9|23227.7|23202.7|0
1753445400000|2025-07-25 12:10:00|23231.2|23206.2|23230.4|23205.4|23233.1|23208.1|23228.6|23203.6|0
1753445700000|2025-07-25 12:15:00|23230|23205|23237.8|23212.8|23240|23215|23230|23205|0
1753446000000|2025-07-25 12:20:00|23238|23213|23246.5|23221.5|23246.5|23221.5|23237.2|23212.2|0
1753446300000|2025-07-25 12:25:00|23246.6|23221.6|23244.9|23219.9|23249|23224|23243.5|23218.5|0
1753446600000|2025-07-25 12:30:00|23245.7|23220.7|23251.9|23226.9|23254.7|23229.7|23245.3|23220.3|0
1753446900000|2025-07-25 12:35:00|23251.7|23226.7|23247|23222|23253.2|23228.2|23244.4|23219.4|0
1753447200000|2025-07-25 12:40:00|23246.9|23221.9|23237.3|23212.3|23248.1|23223.1|23237|23212|0
1753447500000|2025-07-25 12:45:00|23237.2|23212.2|23235.6|23210.6|23241|23216|23234.3|23209.3|0
1753447800000|2025-07-25 12:50:00|23235.4|23210.4|23240.8|23215.8|23240.9|23215.9|23235.4|23210.4|0
1753448100000|2025-07-25 12:55:00|23240.7|23215.7|23239|23214|23242.1|23217.1|23236.4|23211.4|0
1753448400000|2025-07-25 13:00:00|23238.3|23213.3|23235|23210|23242.3|23217.3|23229.5|23204.5|0
1753448700000|2025-07-25 13:05:00|23235.6|23210.6|23231.4|23206.4|23238.1|23213.1|23216.3|23191.3|0
1753449000000|2025-07-25 13:10:00|23232.4|23207.4|23230.3|23205.3|23236.3|23211.3|23223.4|23198.4|0
1753449300000|2025-07-25 13:15:00|23223.6|23198.6|23235.2|23210.2|23236.8|23211.8|23223.6|23198.6|0
1753449600000|2025-07-25 13:20:00|23235.4|23210.4|23238.1|23213.1|23243.2|23218.2|23232.6|23207.6|0
1753449900000|2025-07-25 13:25:00|23237.6|23212.6|23229.5|23204.5|23240.2|23215.2|23226.3|23201.3|0
1753450200000|2025-07-25 13:30:00|23228.5|23203.5|23233.6|23208.6|23240.8|23215.8|23212.8|23187.8|0
1753450500000|2025-07-25 13:35:00|23233.4|23208.4|23220.1|23195.1|23246.4|23221.4|23200.5|23175.5|0
1753450800000|2025-07-25 13:40:00|23220|23195|23229.3|23204.3|23233|23208|23212.3|23187.3|0
1753451100000|2025-07-25 13:45:00|23229.9|23204.9|23251.7|23226.7|23252.4|23227.4|23229.9|23204.9|0
1753451400000|2025-07-25 13:50:00|23251.9|23226.9|23260.7|23235.7|23267.9|23242.9|23242.1|23217.1|0
1753451700000|2025-07-25 13:55:00|23261.3|23236.3|23257.5|23232.5|23275.8|23250.8|23250.8|23225.8|0
1753452000000|2025-07-25 14:00:00|23257|23232|23256.7|23231.7|23277.9|23252.9|23256.7|23231.7|0
1753452300000|2025-07-25 14:05:00|23255.7|23230.7|23270.4|23245.4|23271.1|23246.1|23253.8|23228.8|0
1753452600000|2025-07-25 14:10:00|23270.8|23245.8|23273.2|23248.2|23284.2|23259.2|23267.8|23242.8|0
1753452900000|2025-07-25 14:15:00|23273.3|23248.3|23271.6|23246.6|23276.2|23251.2|23258.8|23233.8|0
1753453200000|2025-07-25 14:20:00|23272.3|23247.3|23267.8|23242.8|23276.2|23251.2|23261.1|23236.1|0
1753453500000|2025-07-25 14:25:00|23268|23243|23273.9|23248.9|23275.8|23250.8|23262.8|23237.8|0
1753453800000|2025-07-25 14:30:00|23274.9|23249.9|23273.6|23248.6|23285|23260|23263.6|23238.6|0
1753454100000|2025-07-25 14:35:00|23270.7|23245.7|23272.1|23247.1|23286.6|23261.6|23270.7|23245.7|0
1753454400000|2025-07-25 14:40:00|23271.8|23246.8|23278.3|23253.3|23280.1|23255.1|23269.4|23244.4|0
1753454700000|2025-07-25 14:45:00|23278.8|23253.8|23283.6|23258.6|23285.1|23260.1|23273.8|23248.8|0
1753455000000|2025-07-25 14:50:00|23282|23257|23269.4|23244.4|23282.7|23257.7|23269.3|23244.3|0
1753455300000|2025-07-25 14:55:00|23268.8|23243.8|23273.2|23248.2|23273.8|23248.8|23259.9|23234.9|0
1753455600000|2025-07-25 15:00:00|23273.6|23248.6|23268.5|23243.5|23275.5|23250.5|23261.2|23236.2|0
1753455900000|2025-07-25 15:05:00|23268.9|23243.9|23266.7|23241.7|23274.5|23249.5|23265.2|23240.2|0
1753456200000|2025-07-25 15:10:00|23267.1|23242.1|23273.4|23248.4|23276.9|23251.9|23266.6|23241.6|0
1753456500000|2025-07-25 15:15:00|23274.1|23249.1|23281.9|23256.9|23284.9|23259.9|23272.7|23247.7|0
1753456800000|2025-07-25 15:20:00|23282.7|23257.7|23282.8|23257.8|23289.6|23264.6|23271.6|23246.6|0
1753457100000|2025-07-25 15:25:00|23282.4|23257.4|23287.8|23262.8|23290.6|23265.6|23276.5|23251.5|0
1753457400000|2025-07-25 15:30:00|23288.2|23263.2|23286|23261|23294.7|23269.7|23284.9|23259.9|0
1753457700000|2025-07-25 15:35:00|23285.8|23260.8|23277.1|23252.1|23286.9|23261.9|23272.2|23247.2|0
1753458000000|2025-07-25 15:40:00|23276.8|23251.8|23273.7|23248.7|23283.5|23258.5|23271.8|23246.8|0
1753458300000|2025-07-25 15:45:00|23272.8|23247.8|23284|23259|23285.4|23260.4|23271|23246|0
1753458600000|2025-07-25 15:50:00|23283.7|23258.7|23289.1|23264.1|23291.7|23266.7|23283.7|23258.7|0
1753458900000|2025-07-25 15:55:00|23288.9|23263.9|23289.1|23264.1|23292.4|23267.4|23287.5|23262.5|0
1753459200000|2025-07-25 16:00:00|23288.5|23263.5|23288.2|23263.2|23294.1|23269.1|23284|23259|0
1753459500000|2025-07-25 16:05:00|23288|23263|23299.7|23274.7|23301.2|23276.2|23284.8|23259.8|0
1753459800000|2025-07-25 16:10:00|23300.2|23275.2|23310.9|23285.9|23316.7|23291.7|23299.9|23274.9|0
1753460100000|2025-07-25 16:15:00|23312.2|23287.2|23310.7|23285.7|23317.3|23292.3|23308.2|23283.2|0
1753460400000|2025-07-25 16:20:00|23310.3|23285.3|23324.1|23299.1|23325.5|23300.5|23304.2|23279.2|0
1753460700000|2025-07-25 16:25:00|23323.4|23298.4|23331.5|23306.5|23339.1|23314.1|23322.6|23297.6|0
1753461000000|2025-07-25 16:30:00|23330.5|23305.5|23327.1|23302.1|23343.3|23318.3|23327.1|23302.1|0
1753461300000|2025-07-25 16:35:00|23327.3|23302.3|23326.8|23301.8|23332.3|23307.3|23325|23300|0
1753461600000|2025-07-25 16:40:00|23325.9|23300.9|23321.6|23296.6|23326.1|23301.1|23317.3|23292.3|0
1753461900000|2025-07-25 16:45:00|23321.3|23296.3|23315.1|23290.1|23323.4|23298.4|23314.6|23289.6|0
1753462200000|2025-07-25 16:50:00|23315.5|23290.5|23324|23299|23326.1|23301.1|23313|23288|0
1753462500000|2025-07-25 16:55:00|23324.3|23299.3|23316.1|23291.1|23326|23301|23315.6|23290.6|0
1753462800000|2025-07-25 17:00:00|23317.6|23292.6|23312.6|23287.6|23318.1|23293.1|23309.2|23284.2|0
1753463100000|2025-07-25 17:05:00|23312.5|23287.5|23312|23287|23317.3|23292.3|23309.1|23284.1|0
1753463400000|2025-07-25 17:10:00|23311.8|23286.8|23313.6|23288.6|23315.6|23290.6|23309.2|23284.2|0
1753463700000|2025-07-25 17:15:00|23313.8|23288.8|23303.4|23278.4|23313.8|23288.8|23303.4|23278.4|0
1753464000000|2025-07-25 17:20:00|23303.7|23278.7|23313.1|23288.1|23313.3|23288.3|23298.8|23273.8|0
1753464300000|2025-07-25 17:25:00|23313.2|23288.2|23312.2|23287.2|23318.3|23293.3|23310.4|23285.4|0
1753464600000|2025-07-25 17:30:00|23310.3|23285.3|23316.9|23291.9|23320.1|23295.1|23310.3|23285.3|0
1753464900000|2025-07-25 17:35:00|23317|23292|23313.7|23288.7|23320.8|23295.8|23313.7|23288.7|0
1753465200000|2025-07-25 17:40:00|23316.5|23291.5|23313.2|23288.2|23316.5|23291.5|23308.9|23283.9|0
1753465500000|2025-07-25 17:45:00|23313.1|23288.1|23314.8|23289.8|23316.7|23291.7|23309|23284|0
1753465800000|2025-07-25 17:50:00|23315.6|23290.6|23306.2|23281.2|23317.7|23292.7|23305.2|23280.2|0
1753466100000|2025-07-25 17:55:00|23306.5|23281.5|23308.1|23283.1|23315.6|23290.6|23306.2|23281.2|0
1753466400000|2025-07-25 18:00:00|23308.6|23283.6|23305.8|23280.8|23313|23288|23301.8|23276.8|0
1753466700000|2025-07-25 18:05:00|23306.1|23281.1|23305.7|23280.7|23311.2|23286.2|23299.6|23274.6|0
1753467000000|2025-07-25 18:10:00|23304.7|23279.7|23313.7|23288.7|23314.6|23289.6|23304.5|23279.5|0
1753467300000|2025-07-25 18:15:00|23313.5|23288.5|23320.1|23295.1|23320.1|23295.1|23313.4|23288.4|0
1753467600000|2025-07-25 18:20:00|23320.5|23295.5|23324.2|23299.2|23328.1|23303.1|23319.7|23294.7|0
1753467900000|2025-07-25 18:25:00|23324.3|23299.3|23321.4|23296.4|23326|23301|23318.9|23293.9|0
1753468200000|2025-07-25 18:30:00|23321.9|23296.9|23319.5|23294.5|23324.4|23299.4|23316.9|23291.9|0
1753468500000|2025-07-25 18:35:00|23320|23295|23316.7|23291.7|23323.2|23298.2|23313.9|23288.9|0
1753468800000|2025-07-25 18:40:00|23315.8|23290.8|23323.5|23298.5|23324.7|23299.7|23315.5|23290.5|0
1753469100000|2025-07-25 18:45:00|23323.3|23298.3|23321.7|23296.7|23325.4|23300.4|23320.9|23295.9|0
1753469400000|2025-07-25 18:50:00|23321.1|23296.1|23315.3|23290.3|23321.1|23296.1|23313.4|23288.4|0
1753469700000|2025-07-25 18:55:00|23315.2|23290.2|23309.9|23284.9|23318.2|23293.2|23309.5|23284.5|0
1753470000000|2025-07-25 19:00:00|23309.1|23284.1|23310.5|23285.5|23314.1|23289.1|23308.5|23283.5|0
1753470300000|2025-07-25 19:05:00|23310.6|23285.6|23310.3|23285.3|23311.9|23286.9|23306.2|23281.2|0
1753470600000|2025-07-25 19:10:00|23310.8|23285.8|23313.4|23288.4|23319.2|23294.2|23309.4|23284.4|0
1753470900000|2025-07-25 19:15:00|23313.2|23288.2|23320.7|23295.7|23321.7|23296.7|23313.2|23288.2|0
1753471200000|2025-07-25 19:20:00|23320.8|23295.8|23313.4|23288.4|23321.6|23296.6|23312.1|23287.1|0
1753471500000|2025-07-25 19:25:00|23312.5|23287.5|23306.8|23281.8|23314.6|23289.6|23306.1|23281.1|0
1753471800000|2025-07-25 19:30:00|23306|23281|23309.5|23284.5|23312.9|23287.9|23304|23279|0
1753472100000|2025-07-25 19:35:00|23308.9|23283.9|23313.5|23288.5|23317.2|23292.2|23308.3|23283.3|0
1753472400000|2025-07-25 19:40:00|23312.8|23287.8|23302.6|23277.6|23314.8|23289.8|23302|23277|0
1753472700000|2025-07-25 19:45:00|23302.5|23277.5|23305.2|23280.2|23309.9|23284.9|23301.7|23276.7|0
1753473000000|2025-07-25 19:50:00|23301.1|23276.1|23289.8|23264.8|23303.8|23278.8|23288.7|23263.7|0
1753473300000|2025-07-25 19:55:00|23288.5|23263.5|23287.9|23262.9|23293.9|23268.9|23275.6|23250.6|0
1753473600000|2025-07-25 20:00:00|23287.5|23262.5|23288.8|23263.8|23292.2|23267.2|23275.4|23250.4|0
1753473900000|2025-07-25 20:05:00|23287.8|23262.8|23289|23264|23292.9|23267.9|23286.7|23261.7|0
1753474200000|2025-07-25 20:10:00|23288.3|23263.3|23300.1|23275.1|23301.9|23276.9|23287.6|23262.6|0
1753474500000|2025-07-25 20:15:00|23299.4|23274.4|23302.4|23277.4|23306.2|23281.2|23298|23273|0
1753474800000|2025-07-25 20:20:00|23302|23277|23301.9|23276.9|23302.9|23277.9|23298.1|23273.1|0
1753475100000|2025-07-25 20:25:00|23302.1|23277.1|23302|23277|23303.2|23278.2|23295.8|23270.8|0
1753475400000|2025-07-25 20:30:00|23301.2|23276.2|23312|23287|23312.3|23287.3|23301|23276|0
1753475700000|2025-07-25 20:35:00|23311.8|23286.8|23312.2|23287.2|23312.9|23287.9|23307.6|23282.6|0
1753476000000|2025-07-25 20:40:00|23313|23288|23308.4|23283.4|23313.5|23288.5|23306.8|23281.8|0
1753476300000|2025-07-25 20:45:00|23308|23283|23308.9|23283.9|23311.9|23286.9|23306.7|23281.7|0
1753476600000|2025-07-25 20:50:00|23309.1|23284.1|23307.8|23282.8|23309.7|23284.7|23305.7|23280.7|0
1753476900000|2025-07-25 20:55:00|23308.1|23283.1|23313.4|23288.4|23315.3|23290.3|23304.8|23279.8|0
1753514400000|2025-07-26 07:20:00|23313|23288|23313|23288|23313|23288|23313|23288|0
1753516800000|2025-07-26 08:00:00|23328.3|23303.3|23328.3|23303.3|23328.3|23303.3|23328.3|23303.3|0
1753517100000|2025-07-26 08:05:00|23332.3|23307.3|23332.3|23307.3|23332.3|23307.3|23332.3|23307.3|0
1753517400000|2025-07-26 08:10:00|23332|23307|23332|23307|23332|23307|23332|23307|0
1753517700000|2025-07-26 08:15:00|23322.9|23297.9|23322.9|23297.9|23322.9|23297.9|23322.9|23297.9|0
1753518000000|2025-07-26 08:20:00|23323|23298|23323|23298|23323|23298|23323|23298|0
1753518600000|2025-07-26 08:30:00|23323.3|23298.3|23323.3|23298.3|23323.3|23298.3|23323.3|23298.3|0
1753519200000|2025-07-26 08:40:00|23323.5|23298.5|23323.5|23298.5|23323.5|23298.5|23323.5|23298.5|0
1753520700000|2025-07-26 09:05:00|23323.4|23298.4|23323.4|23298.4|23323.4|23298.4|23323.4|23298.4|0
1753532700000|2025-07-26 12:25:00|23321.8|23296.8|23321.8|23296.8|23321.8|23296.8|23321.8|23296.8|0
1753536600000|2025-07-26 13:30:00|23322.8|23297.8|23322.8|23297.8|23322.8|23297.8|23322.8|23297.8|0
1753542000000|2025-07-26 15:00:00|23321.3|23296.3|23321.3|23296.3|23321.3|23296.3|23321.3|23296.3|0
1753554600000|2025-07-26 18:30:00|23322.8|23297.8|23321.3|23296.3|23322.8|23297.8|23321.3|23296.3|0
1753575300000|2025-07-27 00:15:00|23322.3|23297.3|23322.3|23297.3|23322.3|23297.3|23322.3|23297.3|0
1753594800000|2025-07-27 05:40:00|23327|23302|23327|23302|23327|23302|23327|23302|0
1753596600000|2025-07-27 06:10:00|23337.1|23312.1|23337.1|23312.1|23337.1|23312.1|23337.1|23312.1|0
1753597200000|2025-07-27 06:20:00|23347.2|23322.2|23347.2|23322.2|23347.2|23322.2|23347.2|23322.2|0
1753597800000|2025-07-27 06:30:00|23356.3|23331.3|23355.3|23330.3|23356.3|23331.3|23355.3|23330.3|0
1753598700000|2025-07-27 06:45:00|23356.8|23331.8|23355.8|23330.8|23356.8|23331.8|23355.8|23330.8|0
1753599000000|2025-07-27 06:50:00|23354.8|23329.8|23357.7|23332.7|23357.9|23332.9|23354.8|23329.8|0
1753599600000|2025-07-27 07:00:00|23356.2|23331.2|23356.2|23331.2|23356.2|23331.2|23356.2|23331.2|0
1753600500000|2025-07-27 07:15:00|23348.4|23323.4|23340.6|23315.6|23348.4|23323.4|23340.6|23315.6|0
1753600800000|2025-07-27 07:20:00|23332.5|23307.5|23332.5|23307.5|23332.5|23307.5|23332.5|23307.5|0
1753601700000|2025-07-27 07:35:00|23322.1|23297.1|23322.1|23297.1|23322.1|23297.1|23322.1|23297.1|0
1753602000000|2025-07-27 07:40:00|23315|23290|23315|23290|23315|23290|23315|23290|0
1753602300000|2025-07-27 07:45:00|23315.6|23290.6|23315.6|23290.6|23315.6|23290.6|23315.6|23290.6|0
1753607100000|2025-07-27 09:05:00|23317.5|23292.5|23318.6|23293.6|23318.6|23293.6|23317.5|23292.5|0
1753612200000|2025-07-27 10:30:00|23319.4|23294.4|23319.4|23294.4|23319.4|23294.4|23319.4|23294.4|0
1753619400000|2025-07-27 12:30:00|23309|23284|23309|23284|23309|23284|23309|23284|0
1753621800000|2025-07-27 13:10:00|23309.1|23284.1|23309.1|23284.1|23309.2|23284.2|23309.1|23284.1|0
1753622100000|2025-07-27 13:15:00|23309|23284|23309|23284|23309|23284|23309|23284|0
1753628700000|2025-07-27 15:05:00|23317.1|23292.1|23317.1|23292.1|23317.1|23292.1|23317.1|23292.1|0
1753629000000|2025-07-27 15:10:00|23327.2|23302.2|23337.3|23312.3|23337.3|23312.3|23327.2|23302.2|0
1753629300000|2025-07-27 15:15:00|23335.7|23310.7|23337.7|23312.7|23337.7|23312.7|23335.7|23310.7|0
1753630200000|2025-07-27 15:30:00|23340.7|23315.7|23343|23318|23344.6|23319.6|23339.9|23314.9|0
1753631400000|2025-07-27 15:50:00|23353.4|23328.4|23360.7|23335.7|23362.3|23337.3|23351.9|23326.9|0
1753632000000|2025-07-27 16:00:00|23351.6|23326.6|23346.5|23321.5|23351.6|23326.6|23346.5|23321.5|0
1753632300000|2025-07-27 16:05:00|23348.6|23323.6|23346.5|23321.5|23348.6|23323.6|23346.5|23321.5|0
1753632900000|2025-07-27 16:15:00|23353.8|23328.8|23353.8|23328.8|23353.8|23328.8|23353.8|23328.8|0
1753633200000|2025-07-27 16:20:00|23354.7|23329.7|23354.7|23329.7|23354.7|23329.7|23354.7|23329.7|0
1753634100000|2025-07-27 16:35:00|23356.2|23331.2|23356.2|23331.2|23356.2|23331.2|23356.2|23331.2|0
1753635300000|2025-07-27 16:55:00|23356.1|23331.1|23356.1|23331.1|23356.1|23331.1|23356.1|23331.1|0
1753636800000|2025-07-27 17:20:00|23365.2|23340.2|23365|23340|23365.2|23340.2|23365|23340|0
1753637100000|2025-07-27 17:25:00|23363.1|23338.1|23392.3|23367.3|23392.5|23367.5|23362.2|23337.2|0
1753637400000|2025-07-27 17:30:00|23393.3|23368.3|23440.6|23415.6|23440.6|23415.6|23390.5|23365.5|0
1753637700000|2025-07-27 17:35:00|23441.6|23416.6|23435.9|23410.9|23441.9|23416.9|23433.7|23408.7|0
1753638000000|2025-07-27 17:40:00|23437.5|23412.5|23432.1|23407.1|23437.5|23412.5|23429.6|23404.6|0
1753638300000|2025-07-27 17:45:00|23433.9|23408.9|23438.5|23413.5|23440|23415|23433.9|23408.9|0
1753638600000|2025-07-27 17:50:00|23440.5|23415.5|23442.8|23417.8|23445|23420|23440.5|23415.5|0
1753638900000|2025-07-27 17:55:00|23442.6|23417.6|23428.6|23403.6|23446.6|23421.6|23428.3|23403.3|0
1753639200000|2025-07-27 18:00:00|23418.5|23393.5|23423.6|23398.6|23423.6|23398.6|23416.1|23391.1|0
1753639500000|2025-07-27 18:05:00|23422.7|23397.7|23422.7|23397.7|23422.7|23397.7|23422.7|23397.7|0
1753639800000|2025-07-27 18:10:00|23442.9|23417.9|23441.3|23416.3|23442.9|23417.9|23441.3|23416.3|0
1753640100000|2025-07-27 18:15:00|23449.4|23424.4|23454.1|23429.1|23454.3|23429.3|23447.5|23422.5|0
1753640400000|2025-07-27 18:20:00|23453.7|23428.7|23448.4|23423.4|23453.7|23428.7|23443|23418|0
1753640700000|2025-07-27 18:25:00|23447.9|23422.9|23451.9|23426.9|23451.9|23426.9|23447.9|23422.9|0
1753641000000|2025-07-27 18:30:00|23441.8|23416.8|23420.2|23395.2|23441.8|23416.8|23419.6|23394.6|0
1753641300000|2025-07-27 18:35:00|23425.7|23400.7|23425.7|23400.7|23425.7|23400.7|23425.7|23400.7|0
1753641600000|2025-07-27 18:40:00|23425.6|23400.6|23442.8|23417.8|23442.8|23417.8|23424.6|23399.6|0
1753642200000|2025-07-27 18:50:00|23441.8|23416.8|23419.6|23394.6|23441.8|23416.8|23419.6|23394.6|0
1753642500000|2025-07-27 18:55:00|23415.6|23390.6|23416.6|23391.6|23416.6|23391.6|23415.6|23390.6|0
1753642800000|2025-07-27 19:00:00|23420.6|23395.6|23434.1|23409.1|23438.8|23413.8|23420.6|23395.6|0
1753643100000|2025-07-27 19:05:00|23428|23403|23428|23403|23428|23403|23428|23403|0
1753643400000|2025-07-27 19:10:00|23429|23404|23429|23404|23429|23404|23429|23404|0
1753643700000|2025-07-27 19:15:00|23429.6|23404.6|23430.7|23405.7|23430.7|23405.7|23429.6|23404.6|0
1753644000000|2025-07-27 19:20:00|23440.8|23415.8|23440.8|23415.8|23440.8|23415.8|23440.8|23415.8|0
1753644300000|2025-07-27 19:25:00|23438.8|23413.8|23433.9|23408.9|23438.8|23413.8|23433.9|23408.9|0
1753644900000|2025-07-27 19:35:00|23433.8|23408.8|23433.8|23408.8|23433.8|23408.8|23433.8|23408.8|0
1753645800000|2025-07-27 19:50:00|23434.8|23409.8|23414.6|23389.6|23434.8|23409.8|23414.6|23389.6|0
1753646100000|2025-07-27 19:55:00|23418.6|23393.6|23418.6|23393.6|23418.6|23393.6|23418.6|23393.6|0
1753646400000|2025-07-27 20:00:00|23408.5|23383.5|23413.2|23388.2|23413.2|23388.2|23408.5|23383.5|0
1753646700000|2025-07-27 20:05:00|23415.2|23390.2|23415.2|23390.2|23415.2|23390.2|23415.2|23390.2|0
1753647000000|2025-07-27 20:10:00|23407.9|23382.9|23407.9|23382.9|23407.9|23382.9|23407.9|23382.9|0
1753647300000|2025-07-27 20:15:00|23409.5|23384.5|23409.4|23384.4|23409.5|23384.5|23409.4|23384.4|0
1753647900000|2025-07-27 20:25:00|23409.7|23384.7|23407.7|23382.7|23409.7|23384.7|23407.7|23382.7|0
1753648200000|2025-07-27 20:30:00|23397.6|23372.6|23398.6|23373.6|23398.6|23373.6|23394.5|23369.5|0
1753648800000|2025-07-27 20:40:00|23399.5|23374.5|23399.5|23374.5|23399.5|23374.5|23399.5|23374.5|0
1753649100000|2025-07-27 20:45:00|23398.6|23373.6|23408.3|23383.3|23408.8|23383.8|23398.6|23373.6|0
1753649700000|2025-07-27 20:55:00|23409.8|23384.8|23409.8|23384.8|23409.8|23384.8|23409.8|23384.8|0
1753650000000|2025-07-27 21:00:00|23407.8|23382.8|23407.8|23382.8|23407.8|23382.8|23407.8|23382.8|0
1753650300000|2025-07-27 21:05:00|23407.2|23382.2|23407.2|23382.2|23407.2|23382.2|23407.2|23382.2|0
1753650600000|2025-07-27 21:10:00|23417.4|23392.4|23417.4|23392.4|23417.4|23392.4|23417.4|23392.4|0
1753650900000|2025-07-27 21:15:00|23413.3|23388.3|23417|23392|23417|23392|23413.3|23388.3|0
1753651500000|2025-07-27 21:25:00|23416.4|23391.4|23415.8|23390.8|23416.4|23391.4|23415.8|23390.8|0
1753651800000|2025-07-27 21:30:00|23415.6|23390.6|23417.4|23392.4|23417.4|23392.4|23414.9|23389.9|0
1753652100000|2025-07-27 21:35:00|23411.4|23386.4|23407.3|23382.3|23411.4|23386.4|23407.3|23382.3|0
1753653600000|2025-07-27 22:00:00|23312.8|23287.8|23403.4|23378.4|23426.1|23401.1|23312.8|23287.8|0
1753653900000|2025-07-27 22:05:00|23400.3|23375.3|23393|23368|23409.2|23384.2|23387.8|23362.8|0
1753654200000|2025-07-27 22:10:00|23393.7|23368.7|23388.5|23363.5|23403.3|23378.3|23386.6|23361.6|0
1753654500000|2025-07-27 22:15:00|23389.3|23364.3|23395.9|23370.9|23401.5|23376.5|23388.8|23363.8|0
1753654800000|2025-07-27 22:20:00|23396.6|23371.6|23389.1|23364.1|23396.9|23371.9|23386.8|23361.8|0
1753655100000|2025-07-27 22:25:00|23388.9|23363.9|23380.4|23355.4|23394.7|23369.7|23377.2|23352.2|0
1753655400000|2025-07-27 22:30:00|23380.3|23355.3|23379.7|23354.7|23384.8|23359.8|23374.1|23349.1|0
1753655700000|2025-07-27 22:35:00|23379.9|23354.9|23385.9|23360.9|23387.9|23362.9|23379.7|23354.7|0
1753656000000|2025-07-27 22:40:00|23385.8|23360.8|23387.3|23362.3|23393.3|23368.3|23385.8|23360.8|0
1753656300000|2025-07-27 22:45:00|23387.4|23362.4|23382.2|23357.2|23389.4|23364.4|23379.4|23354.4|0
1753656600000|2025-07-27 22:50:00|23382|23357|23379.3|23354.3|23382.3|23357.3|23376.3|23351.3|0
1753656900000|2025-07-27 22:55:00|23379.9|23354.9|23385.8|23360.8|23387.2|23362.2|23379.9|23354.9|0
1753657200000|2025-07-27 23:00:00|23386|23361|23385.5|23360.5|23389.1|23364.1|23382.1|23357.1|0
1753657500000|2025-07-27 23:05:00|23385.8|23360.8|23384.1|23359.1|23392.5|23367.5|23383.8|23358.8|0
1753657800000|2025-07-27 23:10:00|23384.2|23359.2|23393|23368|23393.9|23368.9|23384.1|23359.1|0
1753658100000|2025-07-27 23:15:00|23392.1|23367.1|23400|23375|23401|23376|23389.3|23364.3|0
1753658400000|2025-07-27 23:20:00|23399.8|23374.8|23408.2|23383.2|23409|23384|23398.6|23373.6|0
1753658700000|2025-07-27 23:25:00|23408.1|23383.1|23408.9|23383.9|23418.5|23393.5|23405.9|23380.9|0
1753659000000|2025-07-27 23:30:00|23410.7|23385.7|23402.9|23377.9|23412.5|23387.5|23401.9|23376.9|0
1753659300000|2025-07-27 23:35:00|23401.9|23376.9|23414.8|23389.8|23416.4|23391.4|23401.9|23376.9|0
1753659600000|2025-07-27 23:40:00|23415|23390|23413.9|23388.9|23424.7|23399.7|23412.4|23387.4|0
1753659900000|2025-07-27 23:45:00|23413.6|23388.6|23414.4|23389.4|23415.2|23390.2|23410.5|23385.5|0
1753660200000|2025-07-27 23:50:00|23413.6|23388.6|23414.8|23389.8|23416.5|23391.5|23409.3|23384.3|0
1753660500000|2025-07-27 23:55:00|23414.7|23389.7|23403.4|23378.4|23414.7|23389.7|23403.4|23378.4|0
1753660800000|2025-07-28 00:00:00|23403.6|23378.6|23401.2|23376.2|23404.5|23379.5|23396.9|23371.9|0
1753661100000|2025-07-28 00:05:00|23400.7|23375.7|23396|23371|23402|23377|23394.7|23369.7|0
1753661400000|2025-07-28 00:10:00|23395.8|23370.8|23404.5|23379.5|23405|23380|23394.5|23369.5|0
1753661700000|2025-07-28 00:15:00|23404.7|23379.7|23409.8|23384.8|23414.1|23389.1|23404.7|23379.7|0
1753662000000|2025-07-28 00:20:00|23409.9|23384.9|23410.1|23385.1|23414.4|23389.4|23409.7|23384.7|0
1753662300000|2025-07-28 00:25:00|23409.7|23384.7|23408|23383|23409.8|23384.8|23404.2|23379.2|0
1753662600000|2025-07-28 00:30:00|23408.4|23383.4|23404.3|23379.3|23410.1|23385.1|23403.3|23378.3|0
1753662900000|2025-07-28 00:35:00|23404.4|23379.4|23409.1|23384.1|23410.3|23385.3|23403.9|23378.9|0
1753663200000|2025-07-28 00:40:00|23407.4|23382.4|23411.7|23386.7|23411.8|23386.8|23407.4|23382.4|0
1753663500000|2025-07-28 00:45:00|23411.8|23386.8|23412.1|23387.1|23412.2|23387.2|23407.2|23382.2|0
1753663800000|2025-07-28 00:50:00|23412.4|23387.4|23413.1|23388.1|23414.5|23389.5|23410.2|23385.2|0
1753664100000|2025-07-28 00:55:00|23413.4|23388.4|23412|23387|23413.9|23388.9|23411.1|23386.1|0
1753664400000|2025-07-28 01:00:00|23412.2|23387.2|23406.6|23381.6|23413.1|23388.1|23405.2|23380.2|0
1753664700000|2025-07-28 01:05:00|23405.8|23380.8|23402.9|23377.9|23406.4|23381.4|23401.3|23376.3|0
1753665000000|2025-07-28 01:10:00|23403|23378|23403.8|23378.8|23404.5|23379.5|23400.2|23375.2|0
1753665300000|2025-07-28 01:15:00|23403.1|23378.1|23405.6|23380.6|23406.7|23381.7|23401.9|23376.9|0
1753665600000|2025-07-28 01:20:00|23405.4|23380.4|23403.9|23378.9|23406.2|23381.2|23402.4|23377.4|0
1753665900000|2025-07-28 01:25:00|23403.8|23378.8|23407.2|23382.2|23407.3|23382.3|23401.2|23376.2|0
1753666200000|2025-07-28 01:30:00|23407.1|23382.1|23407.8|23382.8|23411.3|23386.3|23404.7|23379.7|0
1753666500000|2025-07-28 01:35:00|23407.9|23382.9|23407.5|23382.5|23407.9|23382.9|23404.1|23379.1|0
1753666800000|2025-07-28 01:40:00|23407.4|23382.4|23408.1|23383.1|23410.8|23385.8|23406.5|23381.5|0
1753667100000|2025-07-28 01:45:00|23408|23383|23406.2|23381.2|23409.5|23384.5|23405|23380|0
1753667400000|2025-07-28 01:50:00|23405.8|23380.8|23404.6|23379.6|23408.1|23383.1|23402.4|23377.4|0
1753667700000|2025-07-28 01:55:00|23405.3|23380.3|23410.7|23385.7|23411.8|23386.8|23404|23379|0
1753668000000|2025-07-28 02:00:00|23410.8|23385.8|23407.7|23382.7|23412.9|23387.9|23406.7|23381.7|0
1753668300000|2025-07-28 02:05:00|23407.6|23382.6|23409.4|23384.4|23409.5|23384.5|23407.2|23382.2|0
1753668600000|2025-07-28 02:10:00|23409.5|23384.5|23408.9|23383.9|23410.3|23385.3|23407.8|23382.8|0
1753668900000|2025-07-28 02:15:00|23409.1|23384.1|23412.2|23387.2|23412.4|23387.4|23408.2|23383.2|0
1753669200000|2025-07-28 02:20:00|23412.3|23387.3|23415.1|23390.1|23415.1|23390.1|23409.2|23384.2|0
1753669500000|2025-07-28 02:25:00|23414.8|23389.8|23421.2|23396.2|23423.1|23398.1|23414.2|23389.2|0
1753669800000|2025-07-28 02:30:00|23422|23397|23430.5|23405.5|23431.9|23406.9|23421.2|23396.2|0
1753670100000|2025-07-28 02:35:00|23430.7|23405.7|23427.7|23402.7|23435.2|23410.2|23427.3|23402.3|0
1753670400000|2025-07-28 02:40:00|23427.6|23402.6|23424.4|23399.4|23428.1|23403.1|23424.3|23399.3|0
1753670700000|2025-07-28 02:45:00|23424.2|23399.2|23422.7|23397.7|23424.8|23399.8|23419.4|23394.4|0
1753671000000|2025-07-28 02:50:00|23422.8|23397.8|23419.9|23394.9|23422.8|23397.8|23418.5|23393.5|0
1753671300000|2025-07-28 02:55:00|23420|23395|23422.1|23397.1|23423.4|23398.4|23420|23395|0
1753671600000|2025-07-28 03:00:00|23421.6|23396.6|23418.7|23393.7|23423.1|23398.1|23418|23393|0
1753671900000|2025-07-28 03:05:00|23418.9|23393.9|23417.8|23392.8|23420.2|23395.2|23417.4|23392.4|0
1753672200000|2025-07-28 03:10:00|23417.7|23392.7|23420.8|23395.8|23421.4|23396.4|23417|23392|0
1753672500000|2025-07-28 03:15:00|23420.6|23395.6|23419.4|23394.4|23422.8|23397.8|23418.6|23393.6|0
1753672800000|2025-07-28 03:20:00|23419.3|23394.3|23415.6|23390.6|23419.6|23394.6|23414.6|23389.6|0
1753673100000|2025-07-28 03:25:00|23415.3|23390.3|23415.3|23390.3|23417.9|23392.9|23414.4|23389.4|0
1753673400000|2025-07-28 03:30:00|23415.5|23390.5|23412.7|23387.7|23415.9|23390.9|23412.1|23387.1|0
1753673700000|2025-07-28 03:35:00|23412.9|23387.9|23418|23393|23418.8|23393.8|23412.5|23387.5|0
1753674000000|2025-07-28 03:40:00|23418.1|23393.1|23418.7|23393.7|23420.2|23395.2|23416.2|23391.2|0
1753674300000|2025-07-28 03:45:00|23418.8|23393.8|23421.2|23396.2|23421.7|23396.7|23418.4|23393.4|0
1753674600000|2025-07-28 03:50:00|23421.3|23396.3|23420.4|23395.4|23421.3|23396.3|23417.9|23392.9|0
1753674900000|2025-07-28 03:55:00|23420.6|23395.6|23418.3|23393.3|23420.9|23395.9|23417.4|23392.4|0
1753675200000|2025-07-28 04:00:00|23418.5|23393.5|23416.5|23391.5|23423.7|23398.7|23416.5|23391.5|0
1753675500000|2025-07-28 04:05:00|23416.4|23391.4|23416.2|23391.2|23418.6|23393.6|23415.3|23390.3|0
1753675800000|2025-07-28 04:10:00|23416.4|23391.4|23416.7|23391.7|23418.6|23393.6|23416.3|23391.3|0
1753676100000|2025-07-28 04:15:00|23416.8|23391.8|23418|23393|23418.2|23393.2|23415.2|23390.2|0
1753676400000|2025-07-28 04:20:00|23418.3|23393.3|23419|23394|23420.4|23395.4|23417.6|23392.6|0
1753676700000|2025-07-28 04:25:00|23419.2|23394.2|23423|23398|23423.1|23398.1|23419.2|23394.2|0
1753677000000|2025-07-28 04:30:00|23422.9|23397.9|23421|23396|23425.2|23400.2|23421|23396|0
1753677300000|2025-07-28 04:35:00|23420.9|23395.9|23421.3|23396.3|23422.2|23397.2|23420.1|23395.1|0
1753677600000|2025-07-28 04:40:00|23421.7|23396.7|23421.9|23396.9|23423.1|23398.1|23420|23395|0
1753677900000|2025-07-28 04:45:00|23422.3|23397.3|23424.4|23399.4|23425.2|23400.2|23420.9|23395.9|0
1753678200000|2025-07-28 04:50:00|23424.5|23399.5|23430.4|23405.4|23434.8|23409.8|23424.5|23399.5|0
1753678500000|2025-07-28 04:55:00|23430.3|23405.3|23428.2|23403.2|23432.4|23407.4|23426.7|23401.7|0
1753678800000|2025-07-28 05:00:00|23428.3|23403.3|23433.7|23408.7|23433.9|23408.9|23427.4|23402.4|0
1753679100000|2025-07-28 05:05:00|23433.6|23408.6|23429.6|23404.6|23433.6|23408.6|23428.8|23403.8|0
1753679400000|2025-07-28 05:10:00|23429.4|23404.4|23429.9|23404.9|23431.8|23406.8|23429.1|23404.1|0
1753679700000|2025-07-28 05:15:00|23429.8|23404.8|23431.5|23406.5|23433.6|23408.6|23429.4|23404.4|0
1753680000000|2025-07-28 05:20:00|23431.8|23406.8|23433.1|23408.1|23433.1|23408.1|23430.8|23405.8|0
1753680300000|2025-07-28 05:25:00|23433|23408|23436.3|23411.3|23439.2|23414.2|23432.1|23407.1|0
1753680600000|2025-07-28 05:30:00|23436.9|23411.9|23436.5|23411.5|23439.4|23414.4|23434.3|23409.3|0
1753680900000|2025-07-28 05:35:00|23436.7|23411.7|23435.3|23410.3|23437.2|23412.2|23432.7|23407.7|0
1753681200000|2025-07-28 05:40:00|23435.6|23410.6|23440.6|23415.6|23440.7|23415.7|23434.4|23409.4|0
1753681500000|2025-07-28 05:45:00|23440.2|23415.2|23440.9|23415.9|23443.9|23418.9|23438.7|23413.7|0
1753681800000|2025-07-28 05:50:00|23440.6|23415.6|23443.5|23418.5|23446.8|23421.8|23438.8|23413.8|0
1753682100000|2025-07-28 05:55:00|23443.7|23418.7|23444.2|23419.2|23446.4|23421.4|23442|23417|0
1753682400000|2025-07-28 06:00:00|23444.3|23419.3|23445.8|23420.8|23447.8|23422.8|23441.8|23416.8|0
1753682700000|2025-07-28 06:05:00|23445.7|23420.7|23449.3|23424.3|23453.5|23428.5|23445.4|23420.4|0
1753683000000|2025-07-28 06:10:00|23449.4|23424.4|23454.1|23429.1|23455.1|23430.1|23449.2|23424.2|0
1753683300000|2025-07-28 06:15:00|23454|23429|23450.5|23425.5|23454.1|23429.1|23450.1|23425.1|0
1753683600000|2025-07-28 06:20:00|23451|23426|23444.9|23419.9|23451.2|23426.2|23444.3|23419.3|0
1753683900000|2025-07-28 06:25:00|23444.6|23419.6|23439.2|23414.2|23447.5|23422.5|23438.8|23413.8|0
1753684200000|2025-07-28 06:30:00|23439|23414|23437.2|23412.2|23440|23415|23435|23410|0
1753684500000|2025-07-28 06:35:00|23437.1|23412.1|23437|23412|23440.5|23415.5|23433.5|23408.5|0
1753684800000|2025-07-28 06:40:00|23436.9|23411.9|23439.8|23414.8|23440.8|23415.8|23435.6|23410.6|0
1753685100000|2025-07-28 06:45:00|23440|23415|23442.1|23417.1|23443.2|23418.2|23436.5|23411.5|0
1753685400000|2025-07-28 06:50:00|23442.3|23417.3|23436.8|23411.8|23442.4|23417.4|23436.7|23411.7|0
1753685700000|2025-07-28 06:55:00|23437|23412|23429.2|23404.2|23437.4|23412.4|23429.1|23404.1|0
1753686000000|2025-07-28 07:00:00|23431.1|23406.1|23423.9|23398.9|23434.9|23409.9|23417.8|23392.8|0
1753686300000|2025-07-28 07:05:00|23424.4|23399.4|23422.1|23397.1|23425.9|23400.9|23418.2|23393.2|0
1753686600000|2025-07-28 07:10:00|23421.5|23396.5|23412.8|23387.8|23423.3|23398.3|23412.8|23387.8|0
1753686900000|2025-07-28 07:15:00|23412.5|23387.5|23416.5|23391.5|23419.5|23394.5|23412.2|23387.2|0
1753687200000|2025-07-28 07:20:00|23416.4|23391.4|23419.6|23394.6|23420.9|23395.9|23414.9|23389.9|0
1753687500000|2025-07-28 07:25:00|23419.4|23394.4|23414.4|23389.4|23419.4|23394.4|23412.9|23387.9|0
1753687800000|2025-07-28 07:30:00|23414.3|23389.3|23405.1|23380.1|23414.3|23389.3|23403.9|23378.9|0
1753688100000|2025-07-28 07:35:00|23405|23380|23409.2|23384.2|23409.2|23384.2|23402.7|23377.7|0
1753688400000|2025-07-28 07:40:00|23408.6|23383.6|23403.3|23378.3|23413.7|23388.7|23402.4|23377.4|0
1753688700000|2025-07-28 07:45:00|23403.4|23378.4|23409.6|23384.6|23409.7|23384.7|23403.1|23378.1|0
1753689000000|2025-07-28 07:50:00|23409.7|23384.7|23415.9|23390.9|23417.5|23392.5|23409.7|23384.7|0
1753689300000|2025-07-28 07:55:00|23416|23391|23416.9|23391.9|23421.1|23396.1|23415.3|23390.3|0
1753689600000|2025-07-28 08:00:00|23417|23392|23408.5|23383.5|23418.5|23393.5|23407.7|23382.7|0
1753689900000|2025-07-28 08:05:00|23408.2|23383.2|23408|23383|23413|23388|23404.5|23379.5|0
1753690200000|2025-07-28 08:10:00|23407.9|23382.9|23406.9|23381.9|23412.3|23387.3|23403.4|23378.4|0
1753690500000|2025-07-28 08:15:00|23406.8|23381.8|23405.5|23380.5|23408.8|23383.8|23403.5|23378.5|0
1753690800000|2025-07-28 08:20:00|23405.4|23380.4|23412.3|23387.3|23416.3|23391.3|23405.4|23380.4|0
1753691100000|2025-07-28 08:25:00|23412|23387|23407.7|23382.7|23412.3|23387.3|23402.9|23377.9|0
1753691400000|2025-07-28 08:30:00|23407.5|23382.5|23406.5|23381.5|23408.3|23383.3|23404.1|23379.1|0
1753691700000|2025-07-28 08:35:00|23406.4|23381.4|23412.8|23387.8|23413|23388|23406|23381|0
1753692000000|2025-07-28 08:40:00|23412.6|23387.6|23408.6|23383.6|23414.1|23389.1|23408.6|23383.6|0
1753692300000|2025-07-28 08:45:00|23408.4|23383.4|23407.8|23382.8|23410.2|23385.2|23405.8|23380.8|0
1753692600000|2025-07-28 08:50:00|23407.9|23382.9|23408.1|23383.1|23413.2|23388.2|23406.2|23381.2|0
1753692900000|2025-07-28 08:55:00|23408.4|23383.4|23404.9|23379.9|23408.6|23383.6|23402.7|23377.7|0
1753693200000|2025-07-28 09:00:00|23405.3|23380.3|23410|23385|23412.4|23387.4|23404.5|23379.5|0
1753693500000|2025-07-28 09:05:00|23409.6|23384.6|23409.8|23384.8|23411.5|23386.5|23408|23383|0
1753693800000|2025-07-28 09:10:00|23409.9|23384.9|23407.5|23382.5|23411.1|23386.1|23407|23382|0
1753694100000|2025-07-28 09:15:00|23407.8|23382.8|23410.2|23385.2|23411.2|23386.2|23406.8|23381.8|0
1753694400000|2025-07-28 09:20:00|23410.4|23385.4|23395.9|23370.9|23412|23387|23394.6|23369.6|0
1753694700000|2025-07-28 09:25:00|23396.3|23371.3|23400|23375|23402.7|23377.7|23395|23370|0
1753695000000|2025-07-28 09:30:00|23400.1|23375.1|23401.9|23376.9|23406.8|23381.8|23398.3|23373.3|0
1753695300000|2025-07-28 09:35:00|23401.7|23376.7|23398.5|23373.5|23404.5|23379.5|23397|23372|0
1753695600000|2025-07-28 09:40:00|23398.2|23373.2|23397.3|23372.3|23399.4|23374.4|23395.2|23370.2|0
1753695900000|2025-07-28 09:45:00|23397.2|23372.2|23396.5|23371.5|23402.2|23377.2|23395.3|23370.3|0
1753696200000|2025-07-28 09:50:00|23396.2|23371.2|23396.8|23371.8|23402.1|23377.1|23395.7|23370.7|0
1753696500000|2025-07-28 09:55:00|23396.5|23371.5|23394.8|23369.8|23398.5|23373.5|23392.4|23367.4|0
1753696800000|2025-07-28 10:00:00|23396.3|23371.3|23393.8|23368.8|23396.3|23371.3|23391.9|23366.9|0
1753697100000|2025-07-28 10:05:00|23393.5|23368.5|23386.4|23361.4|23393.5|23368.5|23386.4|23361.4|0
1753697400000|2025-07-28 10:10:00|23386.5|23361.5|23389|23364|23392.2|23367.2|23384.9|23359.9|0
1753697700000|2025-07-28 10:15:00|23389.5|23364.5|23392.8|23367.8|23397.2|23372.2|23389.4|23364.4|0
1753698000000|2025-07-28 10:20:00|23392.6|23367.6|23392.6|23367.6|23394.8|23369.8|23392.1|23367.1|0
1753698300000|2025-07-28 10:25:00|23392.5|23367.5|23387.8|23362.8|23392.5|23367.5|23382.5|23357.5|0
1753698600000|2025-07-28 10:30:00|23387.6|23362.6|23384.4|23359.4|23389.1|23364.1|23384|23359|0
1753698900000|2025-07-28 10:35:00|23384.3|23359.3|23382.6|23357.6|23388.2|23363.2|23382.5|23357.5|0
1753699200000|2025-07-28 10:40:00|23381.6|23356.6|23371|23346|23384.2|23359.2|23370.9|23345.9|0
1753699500000|2025-07-28 10:45:00|23371.9|23346.9|23367.5|23342.5|23373.2|23348.2|23362.1|23337.1|0
1753699800000|2025-07-28 10:50:00|23367.3|23342.3|23360.6|23335.6|23368.6|23343.6|23353.9|23328.9|0
1753700100000|2025-07-28 10:55:00|23360.9|23335.9|23363.8|23338.8|23365.5|23340.5|23354.9|23329.9|0
1753700400000|2025-07-28 11:00:00|23363.7|23338.7|23367.2|23342.2|23374.8|23349.8|23359.1|23334.1|0
1753700700000|2025-07-28 11:05:00|23367.1|23342.1|23369.1|23344.1|23371.9|23346.9|23365.5|23340.5|0
1753701000000|2025-07-28 11:10:00|23368.4|23343.4|23373.7|23348.7|23374.1|23349.1|23366.6|23341.6|0
1753701300000|2025-07-28 11:15:00|23373.6|23348.6|23366.2|23341.2|23374|23349|23363.5|23338.5|0
1753701600000|2025-07-28 11:20:00|23366.3|23341.3|23372.5|23347.5|23373.7|23348.7|23366.3|23341.3|0
1753701900000|2025-07-28 11:25:00|23372|23347|23367.1|23342.1|23374.8|23349.8|23367.1|23342.1|0
1753702200000|2025-07-28 11:30:00|23366|23341|23373.4|23348.4|23373.4|23348.4|23366|23341|0
1753702500000|2025-07-28 11:35:00|23373.2|23348.2|23373.1|23348.1|23373.4|23348.4|23369.3|23344.3|0
1753702800000|2025-07-28 11:40:00|23373.6|23348.6|23372|23347|23377.4|23352.4|23369.6|23344.6|0
1753703100000|2025-07-28 11:45:00|23372.3|23347.3|23370.8|23345.8|23372.3|23347.3|23366.5|23341.5|0
1753703400000|2025-07-28 11:50:00|23371.1|23346.1|23371.7|23346.7|23375.9|23350.9|23369.6|23344.6|0
1753703700000|2025-07-28 11:55:00|23371.8|23346.8|23371.1|23346.1|23373.8|23348.8|23369.8|23344.8|0
1753704000000|2025-07-28 12:00:00|23370.7|23345.7|23369.5|23344.5|23371.5|23346.5|23364.3|23339.3|0
1753704300000|2025-07-28 12:05:00|23370.3|23345.3|23369|23344|23372.2|23347.2|23366|23341|0
1753704600000|2025-07-28 12:10:00|23370.2|23345.2|23358.7|23333.7|23372.1|23347.1|23357.2|23332.2|0
1753704900000|2025-07-28 12:15:00|23357.7|23332.7|23366.7|23341.7|23366.8|23341.8|23356.5|23331.5|0
1753705200000|2025-07-28 12:20:00|23366.1|23341.1|23373.9|23348.9|23374.7|23349.7|23364|23339|0
1753705500000|2025-07-28 12:25:00|23373.8|23348.8|23377.6|23352.6|23380.1|23355.1|23372.9|23347.9|0
1753705800000|2025-07-28 12:30:00|23378.1|23353.1|23369.9|23344.9|23378.7|23353.7|23365.9|23340.9|0
1753706100000|2025-07-28 12:35:00|23370|23345|23375|23350|23377.4|23352.4|23369.4|23344.4|0
1753706400000|2025-07-28 12:40:00|23375.3|23350.3|23383.2|23358.2|23384.8|23359.8|23374.9|23349.9|0
1753706700000|2025-07-28 12:45:00|23383.5|23358.5|23385.5|23360.5|23386|23361|23381.3|23356.3|0
1753707000000|2025-07-28 12:50:00|23385.8|23360.8|23385.5|23360.5|23390.6|23365.6|23383.9|23358.9|0
1753707300000|2025-07-28 12:55:00|23385.6|23360.6|23384.2|23359.2|23386.4|23361.4|23381|23356|0
1753707600000|2025-07-28 13:00:00|23384.4|23359.4|23366.5|23341.5|23385|23360|23366.5|23341.5|0
1753707900000|2025-07-28 13:05:00|23367|23342|23355.5|23330.5|23367.8|23342.8|23351.8|23326.8|0
1753708200000|2025-07-28 13:10:00|23354.2|23329.2|23345.9|23320.9|23355.4|23330.4|23340.4|23315.4|0
1753708500000|2025-07-28 13:15:00|23345.7|23320.7|23345.6|23320.6|23355.4|23330.4|23344.8|23319.8|0
1753708800000|2025-07-28 13:20:00|23345.4|23320.4|23350|23325|23351.7|23326.7|23339.9|23314.9|0
1753709100000|2025-07-28 13:25:00|23349.2|23324.2|23341.1|23316.1|23349.3|23324.3|23336.1|23311.1|0
1753709400000|2025-07-28 13:30:00|23341.3|23316.3|23363.2|23338.2|23368.3|23343.3|23335.9|23310.9|0
1753709700000|2025-07-28 13:35:00|23362.9|23337.9|23356.1|23331.1|23373.8|23348.8|23350.4|23325.4|0
1753710000000|2025-07-28 13:40:00|23356.2|23331.2|23365.4|23340.4|23366.4|23341.4|23341.8|23316.8|0
1753710300000|2025-07-28 13:45:00|23364.5|23339.5|23369.1|23344.1|23388.2|23363.2|23358.2|23333.2|0
1753710600000|2025-07-28 13:50:00|23370.9|23345.9|23376|23351|23389.4|23364.4|23365.2|23340.2|0
1753710900000|2025-07-28 13:55:00|23376.2|23351.2|23389.3|23364.3|23389.4|23364.4|23371.1|23346.1|0
1753711200000|2025-07-28 14:00:00|23390.6|23365.6|23380.8|23355.8|23394.3|23369.3|23375.2|23350.2|0
1753711500000|2025-07-28 14:05:00|23381.3|23356.3|23392.8|23367.8|23396.2|23371.2|23378.3|23353.3|0
1753711800000|2025-07-28 14:10:00|23392.5|23367.5|23385.5|23360.5|23395.7|23370.7|23372.2|23347.2|0
1753712100000|2025-07-28 14:15:00|23385.8|23360.8|23376.9|23351.9|23391.6|23366.6|23375|23350|0
1753712400000|2025-07-28 14:20:00|23377.2|23352.2|23368.4|23343.4|23384.8|23359.8|23348.9|23323.9|0
1753712700000|2025-07-28 14:25:00|23367.8|23342.8|23372.8|23347.8|23381.7|23356.7|23365|23340|0
1753713000000|2025-07-28 14:30:00|23373.2|23348.2|23374|23349|23379|23354|23367.2|23342.2|0
1753713300000|2025-07-28 14:35:00|23372.9|23347.9|23378.7|23353.7|23379|23354|23367.1|23342.1|0
1753713600000|2025-07-28 14:40:00|23378.9|23353.9|23374|23349|23389.6|23364.6|23373.5|23348.5|0
1753713900000|2025-07-28 14:45:00|23374.3|23349.3|23372.1|23347.1|23376.7|23351.7|23368.3|23343.3|0
1753714200000|2025-07-28 14:50:00|23371.2|23346.2|23360.1|23335.1|23371.4|23346.4|23353.8|23328.8|0
1753714500000|2025-07-28 14:55:00|23359.5|23334.5|23364.7|23339.7|23369.3|23344.3|23357.8|23332.8|0
1753714800000|2025-07-28 15:00:00|23366.7|23341.7|23362.6|23337.6|23370.3|23345.3|23358.1|23333.1|0
1753715100000|2025-07-28 15:05:00|23363|23338|23369.2|23344.2|23373.7|23348.7|23362|23337|0
1753715400000|2025-07-28 15:10:00|23370.5|23345.5|23364.9|23339.9|23370.7|23345.7|23359.1|23334.1|0
1753715700000|2025-07-28 15:15:00|23365|23340|23334.3|23309.3|23369.2|23344.2|23329.1|23304.1|0
1753716000000|2025-07-28 15:20:00|23332.4|23307.4|23343|23318|23344.4|23319.4|23311|23286|0
1753716300000|2025-07-28 15:25:00|23343.4|23318.4|23353.9|23328.9|23355.6|23330.6|23338.4|23313.4|0
1753716600000|2025-07-28 15:30:00|23351.9|23326.9|23352.8|23327.8|23361.8|23336.8|23348.8|23323.8|0
1753716900000|2025-07-28 15:35:00|23352.7|23327.7|23354.5|23329.5|23361.3|23336.3|23352.7|23327.7|0
1753717200000|2025-07-28 15:40:00|23354.9|23329.9|23360|23335|23361|23336|23351.6|23326.6|0
1753717500000|2025-07-28 15:45:00|23359.9|23334.9|23364.8|23339.8|23366.6|23341.6|23357.2|23332.2|0
1753717800000|2025-07-28 15:50:00|23365|23340|23368.9|23343.9|23371.7|23346.7|23362.8|23337.8|0
1753718100000|2025-07-28 15:55:00|23368.8|23343.8|23366.1|23341.1|23372.3|23347.3|23365|23340|0
1753718400000|2025-07-28 16:00:00|23364.3|23339.3|23358.7|23333.7|23364.9|23339.9|23354.6|23329.6|0
1753718700000|2025-07-28 16:05:00|23358.4|23333.4|23346|23321|23360.3|23335.3|23345.1|23320.1|0
1753719000000|2025-07-28 16:10:00|23347.8|23322.8|23359.2|23334.2|23359.5|23334.5|23346.7|23321.7|0
1753719300000|2025-07-28 16:15:00|23359.3|23334.3|23370.3|23345.3|23372.3|23347.3|23357.4|23332.4|0
1753719600000|2025-07-28 16:20:00|23370.4|23345.4|23368.3|23343.3|23379.3|23354.3|23364.8|23339.8|0
1753719900000|2025-07-28 16:25:00|23368.4|23343.4|23366.5|23341.5|23371.6|23346.6|23361.6|23336.6|0
1753720200000|2025-07-28 16:30:00|23367|23342|23360.3|23335.3|23367|23342|23355.4|23330.4|0
1753720500000|2025-07-28 16:35:00|23359.7|23334.7|23358.2|23333.2|23362.3|23337.3|23354.1|23329.1|0
1753720800000|2025-07-28 16:40:00|23360.2|23335.2|23362|23337|23367|23342|23358.4|23333.4|0
1753721100000|2025-07-28 16:45:00|23361.6|23336.6|23354.4|23329.4|23361.6|23336.6|23351.6|23326.6|0
1753721400000|2025-07-28 16:50:00|23353.9|23328.9|23355.6|23330.6|23359.7|23334.7|23348.8|23323.8|0
1753721700000|2025-07-28 16:55:00|23355.5|23330.5|23359.5|23334.5|23361.5|23336.5|23355.5|23330.5|0
1753722000000|2025-07-28 17:00:00|23357.4|23332.4|23349.6|23324.6|23359.8|23334.8|23341|23316|0
1753722300000|2025-07-28 17:05:00|23349.7|23324.7|23348|23323|23354.1|23329.1|23343.9|23318.9|0
1753722600000|2025-07-28 17:10:00|23348.8|23323.8|23355.6|23330.6|23356.9|23331.9|23347.5|23322.5|0
1753722900000|2025-07-28 17:15:00|23356.4|23331.4|23336.7|23311.7|23356.5|23331.5|23328|23303|0
1753723200000|2025-07-28 17:20:00|23335.7|23310.7|23338.3|23313.3|23348.7|23323.7|23333.3|23308.3|0
1753723500000|2025-07-28 17:25:00|23337.9|23312.9|23337.3|23312.3|23344.6|23319.6|23332.1|23307.1|0
1753723800000|2025-07-28 17:30:00|23336.5|23311.5|23353.1|23328.1|23355.2|23330.2|23336.1|23311.1|0
1753724100000|2025-07-28 17:35:00|23352.9|23327.9|23350.7|23325.7|23355.3|23330.3|23347.8|23322.8|0
1753724400000|2025-07-28 17:40:00|23350.9|23325.9|23354.7|23329.7|23357.5|23332.5|23350.4|23325.4|0
1753724700000|2025-07-28 17:45:00|23355.4|23330.4|23345.6|23320.6|23357.5|23332.5|23345.6|23320.6|0
1753725000000|2025-07-28 17:50:00|23346.4|23321.4|23341|23316|23350.6|23325.6|23340.5|23315.5|0
1753725300000|2025-07-28 17:55:00|23341.4|23316.4|23333.9|23308.9|23345.4|23320.4|23332.2|23307.2|0
1753725600000|2025-07-28 18:00:00|23333.3|23308.3|23330.2|23305.2|23340.9|23315.9|23326.4|23301.4|0
1753725900000|2025-07-28 18:05:00|23329.5|23304.5|23327|23302|23334|23309|23315|23290|0
1753726200000|2025-07-28 18:10:00|23326.3|23301.3|23337.2|23312.2|23337.2|23312.2|23319.9|23294.9|0
1753726500000|2025-07-28 18:15:00|23337.5|23312.5|23337.6|23312.6|23343.5|23318.5|23336.4|23311.4|0
1753726800000|2025-07-28 18:20:00|23335.2|23310.2|23324|23299|23335.2|23310.2|23322.1|23297.1|0
1753727100000|2025-07-28 18:25:00|23323.7|23298.7|23332.9|23307.9|23333.1|23308.1|23321.9|23296.9|0
1753727400000|2025-07-28 18:30:00|23334.3|23309.3|23325|23300|23335.6|23310.6|23320.8|23295.8|0
1753727700000|2025-07-28 18:35:00|23323.9|23298.9|23326.4|23301.4|23328.8|23303.8|23316.9|23291.9|0
1753728000000|2025-07-28 18:40:00|23326.7|23301.7|23327.4|23302.4|23331|23306|23323.3|23298.3|0
1753728300000|2025-07-28 18:45:00|23326.4|23301.4|23331.3|23306.3|23332.9|23307.9|23322.4|23297.4|0
1753728600000|2025-07-28 18:50:00|23331|23306|23337.2|23312.2|23339.7|23314.7|23329.3|23304.3|0
1753728900000|2025-07-28 18:55:00|23337|23312|23332.5|23307.5|23340.6|23315.6|23331.8|23306.8|0
1753729200000|2025-07-28 19:00:00|23331.9|23306.9|23331.2|23306.2|23336.8|23311.8|23328.2|23303.2|0
1753729500000|2025-07-28 19:05:00|23331.5|23306.5|23325.7|23300.7|23332.6|23307.6|23324.3|23299.3|0
1753729800000|2025-07-28 19:10:00|23326.6|23301.6|23331.5|23306.5|23332.9|23307.9|23324.4|23299.4|0
1753730100000|2025-07-28 19:15:00|23331.7|23306.7|23328.5|23303.5|23333.3|23308.3|23321.9|23296.9|0
1753730400000|2025-07-28 19:20:00|23328.9|23303.9|23331.9|23306.9|23336.7|23311.7|23327.7|23302.7|0
1753730700000|2025-07-28 19:25:00|23331.8|23306.8|23333.8|23308.8|23334.2|23309.2|23329.9|23304.9|0
1753731000000|2025-07-28 19:30:00|23333.9|23308.9|23330|23305|23335.3|23310.3|23327.3|23302.3|0
1753731300000|2025-07-28 19:35:00|23330.6|23305.6|23331.6|23306.6|23335.4|23310.4|23328.8|23303.8|0
1753731600000|2025-07-28 19:40:00|23330.6|23305.6|23339|23314|23339.1|23314.1|23329.6|23304.6|0
1753731900000|2025-07-28 19:45:00|23338.8|23313.8|23339.2|23314.2|23340.9|23315.9|23333.4|23308.4|0
1753732200000|2025-07-28 19:50:00|23345.9|23320.9|23351|23326|23354.1|23329.1|23337.5|23312.5|0
1753732500000|2025-07-28 19:55:00|23352.8|23327.8|23362.2|23337.2|23366.7|23341.7|23352.1|23327.1|0
1753732800000|2025-07-28 20:00:00|23362.4|23337.4|23372.8|23347.8|23374|23349|23359.9|23334.9|0
1753733100000|2025-07-28 20:05:00|23373.5|23348.5|23367.1|23342.1|23375.1|23350.1|23366.2|23341.2|0
1753733400000|2025-07-28 20:10:00|23366|23341|23369.1|23344.1|23370.9|23345.9|23362.3|23337.3|0
1753733700000|2025-07-28 20:15:00|23369.4|23344.4|23374.8|23349.8|23375.5|23350.5|23369.3|23344.3|0
1753734000000|2025-07-28 20:20:00|23375|23350|23378.5|23353.5|23379.7|23354.7|23373.4|23348.4|0
1753734300000|2025-07-28 20:25:00|23378.2|23353.2|23376|23351|23378.6|23353.6|23374.5|23349.5|0
1753734600000|2025-07-28 20:30:00|23377|23352|23377.1|23352.1|23382.4|23357.4|23374.9|23349.9|0
1753734900000|2025-07-28 20:35:00|23377.8|23352.8|23375.8|23350.8|23378|23353|23375|23350|0
1753735200000|2025-07-28 20:40:00|23375.6|23350.6|23378.9|23353.9|23380.8|23355.8|23375.6|23350.6|0
1753735500000|2025-07-28 20:45:00|23378.7|23353.7|23378.8|23353.8|23381.2|23356.2|23378.4|23353.4|0
1753735800000|2025-07-28 20:50:00|23378.6|23353.6|23382.1|23357.1|23384.4|23359.4|23378.6|23353.6|0
1753736100000|2025-07-28 20:55:00|23382|23357|23380.3|23355.3|23382.5|23357.5|23377.5|23352.5|0
1753736400000|2025-07-28 21:00:00|23380.2|23355.2|23381.5|23356.5|23381.5|23356.5|23379.5|23354.5|0
1753736700000|2025-07-28 21:05:00|23381.2|23356.2|23379.8|23354.8|23381.2|23356.2|23378.8|23353.8|0
1753737000000|2025-07-28 21:10:00|23379.6|23354.6|23378.2|23353.2|23380.1|23355.1|23378.2|23353.2|0
1753737300000|2025-07-28 21:15:00|23378.3|23353.3|23378|23353|23379.8|23354.8|23376.8|23351.8|0
1753737600000|2025-07-28 21:20:00|23379.2|23354.2|23377.5|23352.5|23379.8|23354.8|23377.3|23352.3|0
1753737900000|2025-07-28 21:25:00|23378.1|23353.1|23382.8|23357.8|23382.8|23357.8|23378|23353|0
1753738200000|2025-07-28 21:30:00|23382.3|23357.3|23381.9|23356.9|23382.3|23357.3|23380.7|23355.7|0
1753738500000|2025-07-28 21:35:00|23382|23357|23381.9|23356.9|23382|23357|23381.4|23356.4|0
1753738800000|2025-07-28 21:40:00|23382|23357|23380.6|23355.6|23382.2|23357.2|23379.9|23354.9|0
1753739100000|2025-07-28 21:45:00|23380.7|23355.7|23380.6|23355.6|23381.4|23356.4|23379.7|23354.7|0
1753739400000|2025-07-28 21:50:00|23380.7|23355.7|23378.8|23353.8|23381.9|23356.9|23378.8|23353.8|0
1753739700000|2025-07-28 21:55:00|23379.1|23354.1|23379.3|23354.3|23380|23355|23378.3|23353.3|0
1753740000000|2025-07-28 22:00:00|23380.5|23355.5|23381.6|23356.6|23384.1|23359.1|23379.4|23354.4|0
1753740300000|2025-07-28 22:05:00|23381.7|23356.7|23387.7|23362.7|23392.5|23367.5|23381.6|23356.6|0
1753740600000|2025-07-28 22:10:00|23387.9|23362.9|23395.2|23370.2|23395.2|23370.2|23387.7|23362.7|0
1753740900000|2025-07-28 22:15:00|23394.6|23369.6|23399.2|23374.2|23403.2|23378.2|23394.6|23369.6|0
1753741200000|2025-07-28 22:20:00|23399.1|23374.1|23399|23374|23400.7|23375.7|23396.5|23371.5|0
1753741500000|2025-07-28 22:25:00|23398.8|23373.8|23398.2|23373.2|23398.8|23373.8|23394.4|23369.4|0
1753741800000|2025-07-28 22:30:00|23397.9|23372.9|23397.2|23372.2|23401.2|23376.2|23394|23369|0
1753742100000|2025-07-28 22:35:00|23397.3|23372.3|23395|23370|23398.4|23373.4|23395|23370|0
1753742400000|2025-07-28 22:40:00|23394.2|23369.2|23395.1|23370.1|23396.8|23371.8|23393.9|23368.9|0
1753742700000|2025-07-28 22:45:00|23395|23370|23401.3|23376.3|23401.5|23376.5|23393.9|23368.9|0
1753743000000|2025-07-28 22:50:00|23401.6|23376.6|23402.9|23377.9|23404.3|23379.3|23397.7|23372.7|0
1753743300000|2025-07-28 22:55:00|23402.6|23377.6|23400|23375|23403.3|23378.3|23399.5|23374.5|0
1753743600000|2025-07-28 23:00:00|23402.6|23377.6|23400.1|23375.1|23404.1|23379.1|23394.2|23369.2|0
1753743900000|2025-07-28 23:05:00|23400|23375|23395.5|23370.5|23400.1|23375.1|23394.5|23369.5|0
1753744200000|2025-07-28 23:10:00|23395.6|23370.6|23394.1|23369.1|23398.2|23373.2|23392.5|23367.5|0
1753744500000|2025-07-28 23:15:00|23394.2|23369.2|23393.2|23368.2|23396.1|23371.1|23391.7|23366.7|0
1753744800000|2025-07-28 23:20:00|23393.3|23368.3|23398.1|23373.1|23398.4|23373.4|23392.8|23367.8|0
1753745100000|2025-07-28 23:25:00|23398.2|23373.2|23397.9|23372.9|23399.8|23374.8|23397.6|23372.6|0
1753745400000|2025-07-28 23:30:00|23398|23373|23398.1|23373.1|23400.4|23375.4|23397.6|23372.6|0
1753745700000|2025-07-28 23:35:00|23398.3|23373.3|23399.1|23374.1|23400.1|23375.1|23398.1|23373.1|0
1753746000000|2025-07-28 23:40:00|23399.2|23374.2|23401|23376|23403.4|23378.4|23398|23373|0
1753746300000|2025-07-28 23:45:00|23400.9|23375.9|23402.4|23377.4|23402.4|23377.4|23399.3|23374.3|0
1753746600000|2025-07-28 23:50:00|23402.2|23377.2|23404|23379|23404.8|23379.8|23400.6|23375.6|0
1753746900000|2025-07-28 23:55:00|23403.9|23378.9|23403.3|23378.3|23403.9|23378.9|23400.9|23375.9|0
1753747200000|2025-07-29 00:00:00|23403.1|23378.1|23398.4|23373.4|23403.7|23378.7|23391.7|23366.7|0
1753747500000|2025-07-29 00:05:00|23398.1|23373.1|23400.2|23375.2|23402.1|23377.1|23397.3|23372.3|0
1753747800000|2025-07-29 00:10:00|23400.3|23375.3|23394.6|23369.6|23400.3|23375.3|23391.5|23366.5|0
1753748100000|2025-07-29 00:15:00|23393.8|23368.8|23396.5|23371.5|23401.4|23376.4|23393.4|23368.4|0
1753748400000|2025-07-29 00:20:00|23396.3|23371.3|23400.9|23375.9|23403.4|23378.4|23396.3|23371.3|0
1753748700000|2025-07-29 00:25:00|23400.7|23375.7|23404.9|23379.9|23407.1|23382.1|23400.3|23375.3|0
1753749000000|2025-07-29 00:30:00|23404.4|23379.4|23408.1|23383.1|23409.8|23384.8|23404.3|23379.3|0
1753749300000|2025-07-29 00:35:00|23408|23383|23406.5|23381.5|23411.2|23386.2|23406.2|23381.2|0
1753749600000|2025-07-29 00:40:00|23406.3|23381.3|23407.4|23382.4|23408.6|23383.6|23403.7|23378.7|0
1753749900000|2025-07-29 00:45:00|23407.3|23382.3|23405.2|23380.2|23409.1|23384.1|23403.1|23378.1|0
1753750200000|2025-07-29 00:50:00|23405|23380|23405.4|23380.4|23406.6|23381.6|23404.5|23379.5|0
1753750500000|2025-07-29 00:55:00|23405.1|23380.1|23407.7|23382.7|23407.8|23382.8|23403.9|23378.9|0
1753750800000|2025-07-29 01:00:00|23408.1|23383.1|23407.4|23382.4|23408.6|23383.6|23405.1|23380.1|0
1753751100000|2025-07-29 01:05:00|23407.2|23382.2|23413.2|23388.2|23414|23389|23405.8|23380.8|0
1753751400000|2025-07-29 01:10:00|23413.4|23388.4|23415.7|23390.7|23415.7|23390.7|23406|23381|0
1753751700000|2025-07-29 01:15:00|23415.9|23390.9|23415.9|23390.9|23416.7|23391.7|23413.5|23388.5|0
1753752000000|2025-07-29 01:20:00|23416.1|23391.1|23415.1|23390.1|23418.9|23393.9|23414.1|23389.1|0
1753752300000|2025-07-29 01:25:00|23415|23390|23413.8|23388.8|23415.7|23390.7|23412.3|23387.3|0
1753752600000|2025-07-29 01:30:00|23413.3|23388.3|23413.6|23388.6|23416.2|23391.2|23412.8|23387.8|0
1753752900000|2025-07-29 01:35:00|23413.8|23388.8|23410.2|23385.2|23415.4|23390.4|23410.2|23385.2|0
1753753200000|2025-07-29 01:40:00|23409.4|23384.4|23410.9|23385.9|23412.4|23387.4|23407.7|23382.7|0
1753753500000|2025-07-29 01:45:00|23411|23386|23410|23385|23411.6|23386.6|23409.8|23384.8|0
1753753800000|2025-07-29 01:50:00|23410.1|23385.1|23408.7|23383.7|23410.6|23385.6|23407.6|23382.6|0
1753754100000|2025-07-29 01:55:00|23409|23384|23402.4|23377.4|23409.2|23384.2|23399.8|23374.8|0
1753754400000|2025-07-29 02:00:00|23402.1|23377.1|23400.3|23375.3|23402.2|23377.2|23395.8|23370.8|0
1753754700000|2025-07-29 02:05:00|23400.6|23375.6|23408.4|23383.4|23410.4|23385.4|23398.9|23373.9|0
1753755000000|2025-07-29 02:10:00|23409.2|23384.2|23409.8|23384.8|23413.3|23388.3|23408|23383|0
1753755300000|2025-07-29 02:15:00|23409.9|23384.9|23405.5|23380.5|23410.5|23385.5|23403.2|23378.2|0
1753755600000|2025-07-29 02:20:00|23405.3|23380.3|23405.5|23380.5|23407|23382|23404.4|23379.4|0
1753755900000|2025-07-29 02:25:00|23405.4|23380.4|23404.1|23379.1|23405.8|23380.8|23401.2|23376.2|0
1753756200000|2025-07-29 02:30:00|23404.2|23379.2|23404.9|23379.9|23406.5|23381.5|23402.3|23377.3|0
1753756500000|2025-07-29 02:35:00|23404.8|23379.8|23399.2|23374.2|23406.2|23381.2|23399.2|23374.2|0
1753756800000|2025-07-29 02:40:00|23399.7|23374.7|23404.6|23379.6|23406.4|23381.4|23399|23374|0
1753757100000|2025-07-29 02:45:00|23404.2|23379.2|23408.9|23383.9|23409|23384|23403.7|23378.7|0
1753757400000|2025-07-29 02:50:00|23409|23384|23410|23385|23410.2|23385.2|23406.8|23381.8|0
1753757700000|2025-07-29 02:55:00|23409.7|23384.7|23413.4|23388.4|23413.5|23388.5|23408.7|23383.7|0
1753758000000|2025-07-29 03:00:00|23413.3|23388.3|23416.7|23391.7|23418.1|23393.1|23413.2|23388.2|0
1753758300000|2025-07-29 03:05:00|23417|23392|23415|23390|23420.3|23395.3|23413.9|23388.9|0
1753758600000|2025-07-29 03:10:00|23414.9|23389.9|23413.6|23388.6|23416.3|23391.3|23412.4|23387.4|0
1753758900000|2025-07-29 03:15:00|23413.7|23388.7|23415.9|23390.9|23417.7|23392.7|23413.7|23388.7|0
1753759200000|2025-07-29 03:20:00|23415.7|23390.7|23410.5|23385.5|23415.7|23390.7|23410.1|23385.1|0
1753759500000|2025-07-29 03:25:00|23410.7|23385.7|23412.9|23387.9|23413.1|23388.1|23410.7|23385.7|0
1753759800000|2025-07-29 03:30:00|23412.8|23387.8|23409.8|23384.8|23412.9|23387.9|23409.6|23384.6|0
1753760100000|2025-07-29 03:35:00|23409.7|23384.7|23411.9|23386.9|23411.9|23386.9|23409.4|23384.4|0
1753760400000|2025-07-29 03:40:00|23412.2|23387.2|23411.2|23386.2|23412.2|23387.2|23410.5|23385.5|0
1753760700000|2025-07-29 03:45:00|23411.3|23386.3|23413.1|23388.1|23415|23390|23411.1|23386.1|0
1753761000000|2025-07-29 03:50:00|23413|23388|23413.7|23388.7|23417.1|23392.1|23411.6|23386.6|0
1753761300000|2025-07-29 03:55:00|23413.8|23388.8|23417.5|23392.5|23418.7|23393.7|23413.8|23388.8|0
1753761600000|2025-07-29 04:00:00|23419|23394|23418.7|23393.7|23420.7|23395.7|23417.7|23392.7|0
1753761900000|2025-07-29 04:05:00|23418.4|23393.4|23420.1|23395.1|23424|23399|23418.4|23393.4|0
1753762200000|2025-07-29 04:10:00|23420.5|23395.5|23423.6|23398.6|23424.7|23399.7|23419.9|23394.9|0
1753762500000|2025-07-29 04:15:00|23423.7|23398.7|23417.6|23392.6|23425|23400|23417.6|23392.6|0
1753762800000|2025-07-29 04:20:00|23417.4|23392.4|23416.8|23391.8|23418.7|23393.7|23415.6|23390.6|0
1753763100000|2025-07-29 04:25:00|23416.7|23391.7|23419.6|23394.6|23419.9|23394.9|23416.5|23391.5|0
1753763400000|2025-07-29 04:30:00|23419.9|23394.9|23422.6|23397.6|23423.9|23398.9|23419.8|23394.8|0
1753763700000|2025-07-29 04:35:00|23422.5|23397.5|23418.6|23393.6|23422.5|23397.5|23418.2|23393.2|0
1753764000000|2025-07-29 04:40:00|23419|23394|23413.8|23388.8|23419.6|23394.6|23412.8|23387.8|0
1753764300000|2025-07-29 04:45:00|23414.9|23389.9|23416.5|23391.5|23418.1|23393.1|23414.5|23389.5|0
1753764600000|2025-07-29 04:50:00|23416.6|23391.6|23419.2|23394.2|23419.8|23394.8|23415.6|23390.6|0
1753764900000|2025-07-29 04:55:00|23419|23394|23416.2|23391.2|23419|23394|23415.5|23390.5|0
1753765200000|2025-07-29 05:00:00|23415.9|23390.9|23421.2|23396.2|23421.5|23396.5|23414.6|23389.6|0
1753765500000|2025-07-29 05:05:00|23421.1|23396.1|23419.2|23394.2|23421.6|23396.6|23418.7|23393.7|0
1753765800000|2025-07-29 05:10:00|23419.3|23394.3|23422|23397|23423.5|23398.5|23418.9|23393.9|0
1753766100000|2025-07-29 05:15:00|23422.1|23397.1|23419.1|23394.1|23422.1|23397.1|23418.5|23393.5|0
1753766400000|2025-07-29 05:20:00|23419.2|23394.2|23420.8|23395.8|23423.1|23398.1|23419.1|23394.1|0
1753766700000|2025-07-29 05:25:00|23420.5|23395.5|23419.9|23394.9|23420.9|23395.9|23417.1|23392.1|0
1753767000000|2025-07-29 05:30:00|23419.5|23394.5|23420.9|23395.9|23422.5|23397.5|23417.3|23392.3|0
1753767300000|2025-07-29 05:35:00|23421|23396|23421.6|23396.6|23422.5|23397.5|23419.9|23394.9|0
1753767600000|2025-07-29 05:40:00|23421.7|23396.7|23424.8|23399.8|23424.8|23399.8|23420.2|23395.2|0
1753767900000|2025-07-29 05:45:00|23424.6|23399.6|23425.7|23400.7|23427.1|23402.1|23423.2|23398.2|0
1753768200000|2025-07-29 05:50:00|23426.1|23401.1|23424.7|23399.7|23427.8|23402.8|23424|23399|0
1753768500000|2025-07-29 05:55:00|23425.3|23400.3|23421.2|23396.2|23426.1|23401.1|23420.8|23395.8|0
1753768800000|2025-07-29 06:00:00|23422.4|23397.4|23425|23400|23428|23403|23422.4|23397.4|0
1753769100000|2025-07-29 06:05:00|23425.1|23400.1|23422.6|23397.6|23428|23403|23422.5|23397.5|0
1753769400000|2025-07-29 06:10:00|23422.7|23397.7|23424.1|23399.1|23424.1|23399.1|23421.6|23396.6|0
1753769700000|2025-07-29 06:15:00|23423.8|23398.8|23425.1|23400.1|23425.6|23400.6|23422.7|23397.7|0
1753770000000|2025-07-29 06:20:00|23424.8|23399.8|23425.6|23400.6|23426.5|23401.5|23424.2|23399.2|0
1753770300000|2025-07-29 06:25:00|23425.8|23400.8|23418.2|23393.2|23426.6|23401.6|23417.7|23392.7|0
1753770600000|2025-07-29 06:30:00|23418.3|23393.3|23418.3|23393.3|23421.3|23396.3|23415.5|23390.5|0
1753770900000|2025-07-29 06:35:00|23418.2|23393.2|23424.9|23399.9|23428.8|23403.8|23418.2|23393.2|0
1753771200000|2025-07-29 06:40:00|23425.3|23400.3|23425.6|23400.6|23428.9|23403.9|23424.2|23399.2|0
1753771500000|2025-07-29 06:45:00|23425.3|23400.3|23424.3|23399.3|23425.5|23400.5|23420.5|23395.5|0
1753771800000|2025-07-29 06:50:00|23424.5|23399.5|23424.6|23399.6|23427.7|23402.7|23422.5|23397.5|0
1753772100000|2025-07-29 06:55:00|23424.2|23399.2|23419|23394|23425.7|23400.7|23417.4|23392.4|0
1753772400000|2025-07-29 07:00:00|23420.7|23395.7|23423|23398|23424.6|23399.6|23419.5|23394.5|0
1753772700000|2025-07-29 07:05:00|23422.9|23397.9|23423.6|23398.6|23428.5|23403.5|23421.4|23396.4|0
1753773000000|2025-07-29 07:10:00|23423.2|23398.2|23425.9|23400.9|23427.6|23402.6|23422.2|23397.2|0
1753773300000|2025-07-29 07:15:00|23426.1|23401.1|23429.3|23404.3|23434.7|23409.7|23426.1|23401.1|0
1753773600000|2025-07-29 07:20:00|23429.8|23404.8|23427.7|23402.7|23431|23406|23425.6|23400.6|0
1753773900000|2025-07-29 07:25:00|23427.5|23402.5|23434.3|23409.3|23435.2|23410.2|23426.1|23401.1|0
1753774200000|2025-07-29 07:30:00|23434.4|23409.4|23437|23412|23438.4|23413.4|23432.3|23407.3|0
1753774500000|2025-07-29 07:35:00|23437.1|23412.1|23442.2|23417.2|23442.8|23417.8|23436.6|23411.6|0
1753774800000|2025-07-29 07:40:00|23442.1|23417.1|23449.4|23424.4|23449.4|23424.4|23441.9|23416.9|0
1753775100000|2025-07-29 07:45:00|23450.5|23425.5|23464.9|23439.9|23473.5|23448.5|23449.7|23424.7|0
1753775400000|2025-07-29 07:50:00|23466.2|23441.2|23464.3|23439.3|23471.3|23446.3|23461.6|23436.6|0
1753775700000|2025-07-29 07:55:00|23463.9|23438.9|23462.1|23437.1|23464.9|23439.9|23461.1|23436.1|0
1753776000000|2025-07-29 08:00:00|23462.5|23437.5|23457.9|23432.9|23463.5|23438.5|23450.3|23425.3|0
1753776300000|2025-07-29 08:05:00|23458.3|23433.3|23461.1|23436.1|23466.8|23441.8|23456.7|23431.7|0
1753776600000|2025-07-29 08:10:00|23461.7|23436.7|23462.6|23437.6|23463.6|23438.6|23459.8|23434.8|0
1753776900000|2025-07-29 08:15:00|23462.7|23437.7|23463.9|23438.9|23465.7|23440.7|23458.1|23433.1|0
1753777200000|2025-07-29 08:20:00|23464.5|23439.5|23461.8|23436.8|23466.3|23441.3|23459.7|23434.7|0
1753777500000|2025-07-29 08:25:00|23462.1|23437.1|23460.9|23435.9|23464.9|23439.9|23460.7|23435.7|0
1753777800000|2025-07-29 08:30:00|23460.7|23435.7|23462.1|23437.1|23464.2|23439.2|23457.7|23432.7|0
1753778100000|2025-07-29 08:35:00|23461.5|23436.5|23458.6|23433.6|23462.6|23437.6|23458.6|23433.6|0
1753778400000|2025-07-29 08:40:00|23458.7|23433.7|23459.3|23434.3|23461.4|23436.4|23456.9|23431.9|0
1753778700000|2025-07-29 08:45:00|23459.2|23434.2|23454.8|23429.8|23459.6|23434.6|23453.2|23428.2|0
1753779000000|2025-07-29 08:50:00|23454.5|23429.5|23459.1|23434.1|23460.9|23435.9|23453|23428|0
1753779300000|2025-07-29 08:55:00|23459.2|23434.2|23457.1|23432.1|23459.2|23434.2|23454|23429|0
1753779600000|2025-07-29 09:00:00|23457.4|23432.4|23459.2|23434.2|23461|23436|23457.2|23432.2|0
1753779900000|2025-07-29 09:05:00|23459.7|23434.7|23459|23434|23463.8|23438.8|23458.8|23433.8|0
1753780200000|2025-07-29 09:10:00|23459.1|23434.1|23462|23437|23465.2|23440.2|23458.7|23433.7|0
1753780500000|2025-07-29 09:15:00|23461.7|23436.7|23458|23433|23464.6|23439.6|23456.7|23431.7|0
1753780800000|2025-07-29 09:20:00|23458.1|23433.1|23456.6|23431.6|23459.7|23434.7|23454.2|23429.2|0
1753781100000|2025-07-29 09:25:00|23456.5|23431.5|23457.1|23432.1|23459.5|23434.5|23455|23430|0
1753781400000|2025-07-29 09:30:00|23457|23432|23461.8|23436.8|23463.1|23438.1|23456.8|23431.8|0
1753781700000|2025-07-29 09:35:00|23461.7|23436.7|23461|23436|23463.8|23438.8|23459.9|23434.9|0
1753782000000|2025-07-29 09:40:00|23460.9|23435.9|23461.2|23436.2|23462.2|23437.2|23458.5|23433.5|0
1753782300000|2025-07-29 09:45:00|23461.3|23436.3|23463.8|23438.8|23464.2|23439.2|23460.4|23435.4|0
1753782600000|2025-07-29 09:50:00|23463.6|23438.6|23466.6|23441.6|23469.8|23444.8|23463.6|23438.6|0
1753782900000|2025-07-29 09:55:00|23465|23440|23473.3|23448.3|23480.8|23455.8|23464.6|23439.6|0
1753783200000|2025-07-29 10:00:00|23473.4|23448.4|23476.2|23451.2|23482.7|23457.7|23473.4|23448.4|0
1753783500000|2025-07-29 10:05:00|23476.5|23451.5|23473.4|23448.4|23477.3|23452.3|23471|23446|0
1753783800000|2025-07-29 10:10:00|23473.3|23448.3|23470.6|23445.6|23474.4|23449.4|23468.3|23443.3|0
1753784100000|2025-07-29 10:15:00|23471.4|23446.4|23469.3|23444.3|23473.7|23448.7|23468|23443|0
1753784400000|2025-07-29 10:20:00|23468.8|23443.8|23471.7|23446.7|23472|23447|23467|23442|0
1753784700000|2025-07-29 10:25:00|23471.8|23446.8|23469.5|23444.5|23472.4|23447.4|23467.4|23442.4|0
1753785000000|2025-07-29 10:30:00|23469.4|23444.4|23473.6|23448.6|23474.3|23449.3|23467.7|23442.7|0
1753785300000|2025-07-29 10:35:00|23473.7|23448.7|23475|23450|23477.6|23452.6|23467.7|23442.7|0
1753785600000|2025-07-29 10:40:00|23474.9|23449.9|23473.2|23448.2|23477.4|23452.4|23471.7|23446.7|0
1753785900000|2025-07-29 10:45:00|23472.4|23447.4|23477.9|23452.9|23478.8|23453.8|23472.3|23447.3|0
1753786200000|2025-07-29 10:50:00|23478|23453|23476.2|23451.2|23478.6|23453.6|23474.4|23449.4|0
1753786500000|2025-07-29 10:55:00|23476.3|23451.3|23472.9|23447.9|23476.3|23451.3|23472.1|23447.1|0
1753786800000|2025-07-29 11:00:00|23473.4|23448.4|23472.4|23447.4|23480.1|23455.1|23471.1|23446.1|0
1753787100000|2025-07-29 11:05:00|23472|23447|23468.3|23443.3|23473.2|23448.2|23467.9|23442.9|0
1753787400000|2025-07-29 11:10:00|23468.5|23443.5|23471.2|23446.2|23473.1|23448.1|23467.6|23442.6|0
1753787700000|2025-07-29 11:15:00|23471.3|23446.3|23466.4|23441.4|23473.1|23448.1|23465.9|23440.9|0
1753788000000|2025-07-29 11:20:00|23466.8|23441.8|23469.5|23444.5|23471.4|23446.4|23463.3|23438.3|0
1753788300000|2025-07-29 11:25:00|23469.7|23444.7|23469.7|23444.7|23471.9|23446.9|23468.7|23443.7|0
1753788600000|2025-07-29 11:30:00|23469.6|23444.6|23465.6|23440.6|23473|23448|23464.7|23439.7|0
1753788900000|2025-07-29 11:35:00|23465.5|23440.5|23453.1|23428.1|23466|23441|23452.6|23427.6|0
1753789200000|2025-07-29 11:40:00|23453.9|23428.9|23461|23436|23463.5|23438.5|23452.8|23427.8|0
1753789500000|2025-07-29 11:45:00|23461.5|23436.5|23464.2|23439.2|23468.1|23443.1|23460.1|23435.1|0
1753789800000|2025-07-29 11:50:00|23463.7|23438.7|23467.9|23442.9|23469.5|23444.5|23461.2|23436.2|0
1753790100000|2025-07-29 11:55:00|23467.8|23442.8|23473.7|23448.7|23474.4|23449.4|23466.4|23441.4|0
1753790400000|2025-07-29 12:00:00|23474|23449|23479.9|23454.9|23480|23455|23473.8|23448.8|0
1753790700000|2025-07-29 12:05:00|23480.1|23455.1|23481.1|23456.1|23487.1|23462.1|23478.7|23453.7|0
1753791000000|2025-07-29 12:10:00|23481.9|23456.9|23475.7|23450.7|23482.5|23457.5|23474.2|23449.2|0
1753791300000|2025-07-29 12:15:00|23475.6|23450.6|23473|23448|23476.2|23451.2|23469.6|23444.6|0
1753791600000|2025-07-29 12:20:00|23473.2|23448.2|23471.6|23446.6|23476.4|23451.4|23467.6|23442.6|0
1753791900000|2025-07-29 12:25:00|23471.8|23446.8|23470|23445|23472.3|23447.3|23465.5|23440.5|0
1753792200000|2025-07-29 12:30:00|23469.4|23444.4|23469.4|23444.4|23473|23448|23466.9|23441.9|0
1753792500000|2025-07-29 12:35:00|23469.2|23444.2|23469.8|23444.8|23473|23448|23464.3|23439.3|0
1753792800000|2025-07-29 12:40:00|23469.9|23444.9|23463.3|23438.3|23472.2|23447.2|23459.6|23434.6|0
1753793100000|2025-07-29 12:45:00|23463.4|23438.4|23461.3|23436.3|23464.2|23439.2|23458.3|23433.3|0
1753793400000|2025-07-29 12:50:00|23461.5|23436.5|23454.1|23429.1|23462.7|23437.7|23452.8|23427.8|0
1753793700000|2025-07-29 12:55:00|23454.3|23429.3|23454.4|23429.4|23456.3|23431.3|23445.9|23420.9|0
1753794000000|2025-07-29 13:00:00|23454|23429|23457.6|23432.6|23463.3|23438.3|23449.2|23424.2|0
1753794300000|2025-07-29 13:05:00|23457|23432|23458.7|23433.7|23463|23438|23455.8|23430.8|0
1753794600000|2025-07-29 13:10:00|23458.9|23433.9|23459.4|23434.4|23460.1|23435.1|23452|23427|0
1753794900000|2025-07-29 13:15:00|23459.3|23434.3|23461.6|23436.6|23462.4|23437.4|23455.2|23430.2|0
1753795200000|2025-07-29 13:20:00|23460.3|23435.3|23469.6|23444.6|23473.5|23448.5|23458.9|23433.9|0
1753795500000|2025-07-29 13:25:00|23466.8|23441.8|23468.7|23443.7|23476|23451|23461.9|23436.9|0
1753795800000|2025-07-29 13:30:00|23469.6|23444.6|23505.4|23480.4|23509|23484|23469.6|23444.6|0
1753796100000|2025-07-29 13:35:00|23507.8|23482.8|23519.7|23494.7|23526|23501|23500.6|23475.6|0
1753796400000|2025-07-29 13:40:00|23523.8|23498.8|23495.7|23470.7|23523.8|23498.8|23489.3|23464.3|0
1753796700000|2025-07-29 13:45:00|23496.5|23471.5|23461.8|23436.8|23499.2|23474.2|23450.8|23425.8|0
1753797000000|2025-07-29 13:50:00|23461.3|23436.3|23458.8|23433.8|23463.1|23438.1|23428.4|23403.4|0
1753797300000|2025-07-29 13:55:00|23456.9|23431.9|23463.4|23438.4|23467.8|23442.8|23439.7|23414.7|0
1753797600000|2025-07-29 14:00:00|23461.7|23436.7|23443.8|23418.8|23467.8|23442.8|23434.9|23409.9|0
1753797900000|2025-07-29 14:05:00|23442.7|23417.7|23449.2|23424.2|23452.9|23427.9|23429.9|23404.9|0
1753798200000|2025-07-29 14:10:00|23446.9|23421.9|23448.3|23423.3|23462.4|23437.4|23442.3|23417.3|0
1753798500000|2025-07-29 14:15:00|23447.8|23422.8|23443.5|23418.5|23455.3|23430.3|23433.9|23408.9|0
1753798800000|2025-07-29 14:20:00|23444|23419|23439.4|23414.4|23446.9|23421.9|23429.5|23404.5|0
1753799100000|2025-07-29 14:25:00|23440.4|23415.4|23434.8|23409.8|23441|23416|23415.7|23390.7|0
1753799400000|2025-07-29 14:30:00|23434|23409|23433|23408|23442.9|23417.9|23427.5|23402.5|0
1753799700000|2025-07-29 14:35:00|23435.3|23410.3|23438.8|23413.8|23443.4|23418.4|23430.7|23405.7|0
1753800000000|2025-07-29 14:40:00|23439.3|23414.3|23429.7|23404.7|23451.6|23426.6|23427.1|23402.1|0
1753800300000|2025-07-29 14:45:00|23428.5|23403.5|23428.3|23403.3|23442.8|23417.8|23425|23400|0
1753800600000|2025-07-29 14:50:00|23427.5|23402.5|23402.1|23377.1|23430.7|23405.7|23389.9|23364.9|0
1753800900000|2025-07-29 14:55:00|23401.8|23376.8|23403.1|23378.1|23410.1|23385.1|23394.2|23369.2|0
1753801200000|2025-07-29 15:00:00|23401.5|23376.5|23395.1|23370.1|23417.1|23392.1|23391.9|23366.9|0
1753801500000|2025-07-29 15:05:00|23394.6|23369.6|23388.8|23363.8|23396.7|23371.7|23382.7|23357.7|0
1753801800000|2025-07-29 15:10:00|23388.5|23363.5|23385.4|23360.4|23405.3|23380.3|23384.2|23359.2|0
1753802100000|2025-07-29 15:15:00|23384.5|23359.5|23371.3|23346.3|23387.3|23362.3|23368.4|23343.4|0
1753802400000|2025-07-29 15:20:00|23367.9|23342.9|23361.4|23336.4|23380.6|23355.6|23360.4|23335.4|0
1753802700000|2025-07-29 15:25:00|23362.7|23337.7|23337|23312|23365|23340|23332.3|23307.3|0
1753803000000|2025-07-29 15:30:00|23333.9|23308.9|23358.2|23333.2|23363.2|23338.2|23327.9|23302.9|0
1753803300000|2025-07-29 15:35:00|23358.5|23333.5|23341|23316|23358.5|23333.5|23341|23316|0
1753803600000|2025-07-29 15:40:00|23342.8|23317.8|23331.4|23306.4|23345.9|23320.9|23311.9|23286.9|0
1753803900000|2025-07-29 15:45:00|23332.4|23307.4|23369.8|23344.8|23375.3|23350.3|23332.4|23307.4|0
1753804200000|2025-07-29 15:50:00|23369|23344|23383.6|23358.6|23384.3|23359.3|23364.3|23339.3|0
1753804500000|2025-07-29 15:55:00|23383.9|23358.9|23375.3|23350.3|23390.9|23365.9|23372.4|23347.4|0
1753804800000|2025-07-29 16:00:00|23376.6|23351.6|23375.3|23350.3|23384.9|23359.9|23367.1|23342.1|0
1753805100000|2025-07-29 16:05:00|23376.3|23351.3|23362.3|23337.3|23378.9|23353.9|23357.7|23332.7|0
1753805400000|2025-07-29 16:10:00|23364|23339|23358.1|23333.1|23370.7|23345.7|23353.8|23328.8|0
1753805700000|2025-07-29 16:15:00|23357.5|23332.5|23362.1|23337.1|23367.9|23342.9|23347.4|23322.4|0
1753806000000|2025-07-29 16:20:00|23361.9|23336.9|23346|23321|23362.9|23337.9|23345.9|23320.9|0
1753806300000|2025-07-29 16:25:00|23346.3|23321.3|23349.7|23324.7|23353.7|23328.7|23337.9|23312.9|0
1753806600000|2025-07-29 16:30:00|23350.3|23325.3|23341.3|23316.3|23359|23334|23341|23316|0
1753806900000|2025-07-29 16:35:00|23341.4|23316.4|23327.4|23302.4|23348|23323|23322.7|23297.7|0
1753807200000|2025-07-29 16:40:00|23326.8|23301.8|23351.3|23326.3|23351.4|23326.4|23324.4|23299.4|0
1753807500000|2025-07-29 16:45:00|23351.2|23326.2|23350.6|23325.6|23356.5|23331.5|23340|23315|0
1753807800000|2025-07-29 16:50:00|23352.1|23327.1|23358.1|23333.1|23360.5|23335.5|23351.7|23326.7|0
1753808100000|2025-07-29 16:55:00|23357.6|23332.6|23379.4|23354.4|23380.5|23355.5|23357.6|23332.6|0
1753808400000|2025-07-29 17:00:00|23376.4|23351.4|23381.7|23356.7|23385.7|23360.7|23371.4|23346.4|0
1753808700000|2025-07-29 17:05:00|23382.1|23357.1|23377.9|23352.9|23385.8|23360.8|23375|23350|0
1753809000000|2025-07-29 17:10:00|23380.7|23355.7|23385.6|23360.6|23389.4|23364.4|23380.7|23355.7|0
1753809300000|2025-07-29 17:15:00|23385.7|23360.7|23386.4|23361.4|23393.3|23368.3|23384.6|23359.6|0
1753809600000|2025-07-29 17:20:00|23386.9|23361.9|23384.2|23359.2|23387|23362|23377.8|23352.8|0
1753809900000|2025-07-29 17:25:00|23383.8|23358.8|23380.1|23355.1|23393.8|23368.8|23377.8|23352.8|0
1753810200000|2025-07-29 17:30:00|23380.5|23355.5|23375.4|23350.4|23387.5|23362.5|23374.9|23349.9|0
1753810500000|2025-07-29 17:35:00|23376.1|23351.1|23362.8|23337.8|23377.9|23352.9|23351.1|23326.1|0
1753810800000|2025-07-29 17:40:00|23362.3|23337.3|23349.1|23324.1|23365.2|23340.2|23341.1|23316.1|0
1753811100000|2025-07-29 17:45:00|23349.5|23324.5|23342.4|23317.4|23357.3|23332.3|23340.6|23315.6|0
1753811400000|2025-07-29 17:50:00|23341.8|23316.8|23353.8|23328.8|23355.2|23330.2|23336.8|23311.8|0
1753811700000|2025-07-29 17:55:00|23352.9|23327.9|23365.8|23340.8|23370.5|23345.5|23352|23327|0
1753812000000|2025-07-29 18:00:00|23365.9|23340.9|23373.7|23348.7|23374.1|23349.1|23358.5|23333.5|0
1753812300000|2025-07-29 18:05:00|23373.8|23348.8|23360.2|23335.2|23374|23349|23359.2|23334.2|0
1753812600000|2025-07-29 18:10:00|23360.5|23335.5|23363.9|23338.9|23366.9|23341.9|23356.4|23331.4|0
1753812900000|2025-07-29 18:15:00|23363.5|23338.5|23366.7|23341.7|23370.8|23345.8|23360.4|23335.4|0
1753813200000|2025-07-29 18:20:00|23366.5|23341.5|23350.4|23325.4|23367|23342|23345|23320|0
1753813500000|2025-07-29 18:25:00|23351|23326|23350.9|23325.9|23352.8|23327.8|23342.5|23317.5|0
1753813800000|2025-07-29 18:30:00|23351.3|23326.3|23364.4|23339.4|23366.6|23341.6|23350.9|23325.9|0
1753814100000|2025-07-29 18:35:00|23364.3|23339.3|23371.6|23346.6|23373.7|23348.7|23360.1|23335.1|0
1753814400000|2025-07-29 18:40:00|23370.7|23345.7|23364.1|23339.1|23378|23353|23361.8|23336.8|0
1753814700000|2025-07-29 18:45:00|23364.4|23339.4|23359.5|23334.5|23369.2|23344.2|23355.8|23330.8|0
1753815000000|2025-07-29 18:50:00|23361.7|23336.7|23359.7|23334.7|23367.2|23342.2|23354.3|23329.3|0
1753815300000|2025-07-29 18:55:00|23359.9|23334.9|23353.7|23328.7|23361|23336|23349.2|23324.2|0
1753815600000|2025-07-29 19:00:00|23351.6|23326.6|23354.6|23329.6|23357.1|23332.1|23350.3|23325.3|0
1753815900000|2025-07-29 19:05:00|23355.8|23330.8|23354.3|23329.3|23360.3|23335.3|23351.8|23326.8|0
1753816200000|2025-07-29 19:10:00|23354.4|23329.4|23356.4|23331.4|23356.8|23331.8|23343.5|23318.5|0
1753816500000|2025-07-29 19:15:00|23356.5|23331.5|23348.9|23323.9|23357.7|23332.7|23346.4|23321.4|0
1753816800000|2025-07-29 19:20:00|23348.4|23323.4|23344.8|23319.8|23353.6|23328.6|23340.3|23315.3|0
1753817100000|2025-07-29 19:25:00|23344.6|23319.6|23332.1|23307.1|23344.6|23319.6|23331|23306|0
1753817400000|2025-07-29 19:30:00|23333.9|23308.9|23326.6|23301.6|23337.3|23312.3|23325.4|23300.4|0
1753817700000|2025-07-29 19:35:00|23327.1|23302.1|23299.9|23274.9|23328.3|23303.3|23295.9|23270.9|0
1753818000000|2025-07-29 19:40:00|23299.3|23274.3|23321.9|23296.9|23321.9|23296.9|23298.4|23273.4|0
1753818300000|2025-07-29 19:45:00|23320.9|23295.9|23327.3|23302.3|23328.6|23303.6|23319.6|23294.6|0
1753818600000|2025-07-29 19:50:00|23326.8|23301.8|23328.5|23303.5|23334|23309|23318.5|23293.5|0
1753818900000|2025-07-29 19:55:00|23318.2|23293.2|23328.4|23303.4|23329.9|23304.9|23307.1|23282.1|0
1753819200000|2025-07-29 20:00:00|23327.6|23302.6|23326.9|23301.9|23333.2|23308.2|23321.8|23296.8|0
1753819500000|2025-07-29 20:05:00|23325.7|23300.7|23322.6|23297.6|23328|23303|23320.2|23295.2|0
1753819800000|2025-07-29 20:10:00|23322.5|23297.5|23328.4|23303.4|23329.4|23304.4|23321.5|23296.5|0
1753820100000|2025-07-29 20:15:00|23327.8|23302.8|23327|23302|23328.6|23303.6|23324.1|23299.1|0
1753820400000|2025-07-29 20:20:00|23326.6|23301.6|23322.7|23297.7|23327.6|23302.6|23317.8|23292.8|0
1753820700000|2025-07-29 20:25:00|23323.2|23298.2|23326.8|23301.8|23328.4|23303.4|23322.1|23297.1|0
1753821000000|2025-07-29 20:30:00|23326|23301|23329.6|23304.6|23330|23305|23323.5|23298.5|0
1753821300000|2025-07-29 20:35:00|23329.8|23304.8|23326.2|23301.2|23330.6|23305.6|23325.9|23300.9|0
1753821600000|2025-07-29 20:40:00|23325.9|23300.9|23319.5|23294.5|23326.2|23301.2|23319.5|23294.5|0
1753821900000|2025-07-29 20:45:00|23319.3|23294.3|23323.9|23298.9|23324.2|23299.2|23317.7|23292.7|0
1753822200000|2025-07-29 20:50:00|23323.1|23298.1|23320.8|23295.8|23326.4|23301.4|23320.7|23295.7|0
1753822500000|2025-07-29 20:55:00|23320.2|23295.2|23322.9|23297.9|23325.9|23300.9|23320|23295|0
1753822800000|2025-07-29 21:00:00|23324|23299|23322.7|23297.7|23324.1|23299.1|23322.7|23297.7|0
1753823100000|2025-07-29 21:05:00|23322.8|23297.8|23327.9|23302.9|23328.2|23303.2|23322.8|23297.8|0
1753823400000|2025-07-29 21:10:00|23327.8|23302.8|23328.9|23303.9|23328.9|23303.9|23327.8|23302.8|0
1753823700000|2025-07-29 21:15:00|23329|23304|23329.8|23304.8|23329.9|23304.9|23329|23304|0
1753824000000|2025-07-29 21:20:00|23329.7|23304.7|23329.3|23304.3|23329.7|23304.7|23328.6|23303.6|0
1753824300000|2025-07-29 21:25:00|23329|23304|23330|23305|23331.2|23306.2|23328.1|23303.1|0
1753824600000|2025-07-29 21:30:00|23330.4|23305.4|23329.5|23304.5|23330.4|23305.4|23328.3|23303.3|0
1753824900000|2025-07-29 21:35:00|23328.2|23303.2|23329.7|23304.7|23329.7|23304.7|23328.2|23303.2|0
1753825200000|2025-07-29 21:40:00|23329.1|23304.1|23329.8|23304.8|23329.8|23304.8|23328.6|23303.6|0
1753825500000|2025-07-29 21:45:00|23329.6|23304.6|23332.3|23307.3|23332.3|23307.3|23329.3|23304.3|0
1753825800000|2025-07-29 21:50:00|23332.2|23307.2|23331.4|23306.4|23332.3|23307.3|23330.7|23305.7|0
1753826100000|2025-07-29 21:55:00|23331.3|23306.3|23330|23305|23331.3|23306.3|23329.4|23304.4|0
1753826400000|2025-07-29 22:00:00|23330.1|23305.1|23342.9|23317.9|23344.5|23319.5|23325.8|23300.8|0
1753826700000|2025-07-29 22:05:00|23343.2|23318.2|23337.5|23312.5|23345.2|23320.2|23335.2|23310.2|0
1753827000000|2025-07-29 22:10:00|23337.4|23312.4|23335.6|23310.6|23339.8|23314.8|23334.9|23309.9|0
1753827300000|2025-07-29 22:15:00|23335.8|23310.8|23337.8|23312.8|23342|23317|23335.7|23310.7|0
1753827600000|2025-07-29 22:20:00|23337.7|23312.7|23338.4|23313.4|23339|23314|23334.6|23309.6|0
1753827900000|2025-07-29 22:25:00|23338.5|23313.5|23336|23311|23338.5|23313.5|23332.1|23307.1|0
1753828200000|2025-07-29 22:30:00|23336.7|23311.7|23336.1|23311.1|23340.8|23315.8|23334.9|23309.9|0
1753828500000|2025-07-29 22:35:00|23336.2|23311.2|23337.1|23312.1|23338|23313|23332.5|23307.5|0
1753828800000|2025-07-29 22:40:00|23337.2|23312.2|23339.4|23314.4|23341.2|23316.2|23336.9|23311.9|0
1753829100000|2025-07-29 22:45:00|23339.5|23314.5|23341.6|23316.6|23342.2|23317.2|23338.5|23313.5|0
1753829400000|2025-07-29 22:50:00|23341.7|23316.7|23346.5|23321.5|23346.8|23321.8|23341.7|23316.7|0
1753829700000|2025-07-29 22:55:00|23346.6|23321.6|23346.2|23321.2|23349.9|23324.9|23345.2|23320.2|0
1753830000000|2025-07-29 23:00:00|23346.1|23321.1|23344.4|23319.4|23348.4|23323.4|23343.5|23318.5|0
1753830300000|2025-07-29 23:05:00|23344.5|23319.5|23351.1|23326.1|23351.4|23326.4|23344.2|23319.2|0
1753830600000|2025-07-29 23:10:00|23351.2|23326.2|23346.1|23321.1|23351.4|23326.4|23343.8|23318.8|0
1753830900000|2025-07-29 23:15:00|23346|23321|23348.4|23323.4|23349|23324|23345|23320|0
1753831200000|2025-07-29 23:20:00|23348.3|23323.3|23349|23324|23349.6|23324.6|23347.3|23322.3|0
1753831500000|2025-07-29 23:25:00|23349.1|23324.1|23350.1|23325.1|23351.6|23326.6|23348.3|23323.3|0
1753831800000|2025-07-29 23:30:00|23350|23325|23351.2|23326.2|23352.4|23327.4|23349.7|23324.7|0
1753832100000|2025-07-29 23:35:00|23351.1|23326.1|23353.3|23328.3|23356.4|23331.4|23351|23326|0
1753832400000|2025-07-29 23:40:00|23353.5|23328.5|23350|23325|23353.9|23328.9|23348.9|23323.9|0
1753832700000|2025-07-29 23:45:00|23350.2|23325.2|23343.8|23318.8|23350.5|23325.5|23341.4|23316.4|0
1753833000000|2025-07-29 23:50:00|23343.7|23318.7|23339.7|23314.7|23344.3|23319.3|23339|23314|0
1753833300000|2025-07-29 23:55:00|23339.8|23314.8|23349.7|23324.7|23350.7|23325.7|23339.7|23314.7|0
1753833600000|2025-07-30 00:00:00|23348.7|23323.7|23347.3|23322.3|23354.1|23329.1|23345.9|23320.9|0
1753833900000|2025-07-30 00:05:00|23347.2|23322.2|23349|23324|23350.9|23325.9|23345.2|23320.2|0
1753834200000|2025-07-30 00:10:00|23349.3|23324.3|23360|23335|23364.3|23339.3|23348.7|23323.7|0
1753834500000|2025-07-30 00:15:00|23360.7|23335.7|23356.7|23331.7|23360.7|23335.7|23351.5|23326.5|0
1753834800000|2025-07-30 00:20:00|23356.6|23331.6|23352.8|23327.8|23359|23334|23352.8|23327.8|0
1753835100000|2025-07-30 00:25:00|23352.6|23327.6|23355.7|23330.7|23358.1|23333.1|23351.1|23326.1|0
1753835400000|2025-07-30 00:30:00|23356.5|23331.5|23359|23334|23359.5|23334.5|23355.8|23330.8|0
1753835700000|2025-07-30 00:35:00|23358.7|23333.7|23360.3|23335.3|23363.6|23338.6|23357.4|23332.4|0
1753836000000|2025-07-30 00:40:00|23360.6|23335.6|23355.9|23330.9|23361.4|23336.4|23355.8|23330.8|0
1753836300000|2025-07-30 00:45:00|23356|23331|23359.3|23334.3|23360.4|23335.4|23355.6|23330.6|0
1753836600000|2025-07-30 00:50:00|23359.4|23334.4|23362.5|23337.5|23364.3|23339.3|23359.4|23334.4|0
1753836900000|2025-07-30 00:55:00|23362.4|23337.4|23361.6|23336.6|23364.5|23339.5|23360.5|23335.5|0
1753837200000|2025-07-30 01:00:00|23360|23335|23359.9|23334.9|23364.9|23339.9|23359.4|23334.4|0
1753837500000|2025-07-30 01:05:00|23359.8|23334.8|23358.1|23333.1|23360.8|23335.8|23356.5|23331.5|0
1753837800000|2025-07-30 01:10:00|23357.6|23332.6|23356.2|23331.2|23358.8|23333.8|23354.4|23329.4|0
1753838100000|2025-07-30 01:15:00|23356.3|23331.3|23350|23325|23356.7|23331.7|23349.9|23324.9|0
1753838400000|2025-07-30 01:20:00|23350.2|23325.2|23350.4|23325.4|23351.9|23326.9|23346.3|23321.3|0
1753838700000|2025-07-30 01:25:00|23350.3|23325.3|23347.4|23322.4|23351.4|23326.4|23347.3|23322.3|0
1753839000000|2025-07-30 01:30:00|23346.8|23321.8|23355.7|23330.7|23356.2|23331.2|23340.4|23315.4|0
1753839300000|2025-07-30 01:35:00|23355.3|23330.3|23358.3|23333.3|23366.5|23341.5|23355.3|23330.3|0
1753839600000|2025-07-30 01:40:00|23358.6|23333.6|23358.1|23333.1|23364.2|23339.2|23356.2|23331.2|0
1753839900000|2025-07-30 01:45:00|23357.5|23332.5|23359.7|23334.7|23361.2|23336.2|23356.4|23331.4|0
1753840200000|2025-07-30 01:50:00|23359.4|23334.4|23359.5|23334.5|23361.9|23336.9|23357.5|23332.5|0
1753840500000|2025-07-30 01:55:00|23359.3|23334.3|23360.3|23335.3|23361|23336|23357.2|23332.2|0
1753840800000|2025-07-30 02:00:00|23360.8|23335.8|23362|23337|23364.2|23339.2|23358.9|23333.9|0
1753841100000|2025-07-30 02:05:00|23361.8|23336.8|23368.2|23343.2|23368.2|23343.2|23361.8|23336.8|0
1753841400000|2025-07-30 02:10:00|23368.3|23343.3|23367.2|23342.2|23369.7|23344.7|23364.5|23339.5|0
1753841700000|2025-07-30 02:15:00|23366.7|23341.7|23366.6|23341.6|23369.5|23344.5|23365.5|23340.5|0
1753842000000|2025-07-30 02:20:00|23366.8|23341.8|23365.3|23340.3|23367.1|23342.1|23363.4|23338.4|0
1753842300000|2025-07-30 02:25:00|23365.4|23340.4|23360.1|23335.1|23366.1|23341.1|23360|23335|0
1753842600000|2025-07-30 02:30:00|23359|23334|23356.9|23331.9|23360.6|23335.6|23354.4|23329.4|0
1753842900000|2025-07-30 02:35:00|23356.6|23331.6|23360.5|23335.5|23360.8|23335.8|23356.3|23331.3|0
1753843200000|2025-07-30 02:40:00|23360.6|23335.6|23361|23336|23363.6|23338.6|23360.6|23335.6|0
1753843500000|2025-07-30 02:45:00|23360.9|23335.9|23369.8|23344.8|23370.2|23345.2|23360.6|23335.6|0
1753843800000|2025-07-30 02:50:00|23369.7|23344.7|23368.6|23343.6|23370.7|23345.7|23367|23342|0
1753844100000|2025-07-30 02:55:00|23368.4|23343.4|23367.3|23342.3|23368.8|23343.8|23366.3|23341.3|0
1753844400000|2025-07-30 03:00:00|23367.4|23342.4|23372.4|23347.4|23375.3|23350.3|23367.4|23342.4|0
1753844700000|2025-07-30 03:05:00|23372.3|23347.3|23373.4|23348.4|23374.7|23349.7|23371.8|23346.8|0
1753845000000|2025-07-30 03:10:00|23373.2|23348.2|23371.4|23346.4|23374|23349|23371.2|23346.2|0
1753845300000|2025-07-30 03:15:00|23371.2|23346.2|23371.4|23346.4|23371.9|23346.9|23366.8|23341.8|0
1753845600000|2025-07-30 03:20:00|23371.3|23346.3|23370.1|23345.1|23374.6|23349.6|23370.1|23345.1|0
1753845900000|2025-07-30 03:25:00|23370|23345|23369.2|23344.2|23371.9|23346.9|23367.9|23342.9|0
1753846200000|2025-07-30 03:30:00|23369.4|23344.4|23372.3|23347.3|23373.1|23348.1|23368.2|23343.2|0
1753846500000|2025-07-30 03:35:00|23372.4|23347.4|23375.9|23350.9|23377.9|23352.9|23372.1|23347.1|0
1753846800000|2025-07-30 03:40:00|23376.1|23351.1|23375.7|23350.7|23379.4|23354.4|23375.3|23350.3|0
1753847100000|2025-07-30 03:45:00|23375.5|23350.5|23372.2|23347.2|23375.5|23350.5|23371.6|23346.6|0
1753847400000|2025-07-30 03:50:00|23372|23347|23373.3|23348.3|23374.4|23349.4|23370.8|23345.8|0
1753847700000|2025-07-30 03:55:00|23373.2|23348.2|23371.8|23346.8|23373.3|23348.3|23371.2|23346.2|0
1753848000000|2025-07-30 04:00:00|23372.8|23347.8|23375.6|23350.6|23376.4|23351.4|23372.6|23347.6|0
1753848300000|2025-07-30 04:05:00|23375.5|23350.5|23376.9|23351.9|23377.1|23352.1|23373.7|23348.7|0
1753848600000|2025-07-30 04:10:00|23377.1|23352.1|23377.9|23352.9|23377.9|23352.9|23374.4|23349.4|0
1753848900000|2025-07-30 04:15:00|23378|23353|23374.6|23349.6|23382.9|23357.9|23374.4|23349.4|0
1753849200000|2025-07-30 04:20:00|23374.4|23349.4|23378.4|23353.4|23379.4|23354.4|23374.4|23349.4|0
1753849500000|2025-07-30 04:25:00|23378.6|23353.6|23379.1|23354.1|23379.8|23354.8|23377.7|23352.7|0
1753849800000|2025-07-30 04:30:00|23379.3|23354.3|23373.8|23348.8|23380|23355|23373.8|23348.8|0
1753850100000|2025-07-30 04:35:00|23373.9|23348.9|23375.4|23350.4|23377|23352|23373.9|23348.9|0
1753850400000|2025-07-30 04:40:00|23375.5|23350.5|23375.1|23350.1|23376.8|23351.8|23373.6|23348.6|0
1753850700000|2025-07-30 04:45:00|23374.9|23349.9|23378|23353|23378.9|23353.9|23373.9|23348.9|0
1753851000000|2025-07-30 04:50:00|23378.3|23353.3|23377.9|23352.9|23378.3|23353.3|23376.2|23351.2|0
1753851300000|2025-07-30 04:55:00|23378|23353|23378.6|23353.6|23379.7|23354.7|23376.7|23351.7|0
1753851600000|2025-07-30 05:00:00|23378.8|23353.8|23374.5|23349.5|23378.8|23353.8|23373.7|23348.7|0
1753851900000|2025-07-30 05:05:00|23374.8|23349.8|23369.9|23344.9|23375.4|23350.4|23369.4|23344.4|0
1753852200000|2025-07-30 05:10:00|23370|23345|23367.8|23342.8|23370.7|23345.7|23362.3|23337.3|0
1753852500000|2025-07-30 05:15:00|23367.7|23342.7|23370.8|23345.8|23373.5|23348.5|23367.4|23342.4|0
1753852800000|2025-07-30 05:20:00|23371.1|23346.1|23376.8|23351.8|23377.4|23352.4|23370.6|23345.6|0
1753853100000|2025-07-30 05:25:00|23376.9|23351.9|23376.2|23351.2|23377.7|23352.7|23375.3|23350.3|0
1753853400000|2025-07-30 05:30:00|23377.2|23352.2|23381.2|23356.2|23381.8|23356.8|23377.2|23352.2|0
1753853700000|2025-07-30 05:35:00|23381.5|23356.5|23379.4|23354.4|23383.9|23358.9|23379.4|23354.4|0
1753854000000|2025-07-30 05:40:00|23378.7|23353.7|23378.8|23353.8|23380.1|23355.1|23376.6|23351.6|0
1753854300000|2025-07-30 05:45:00|23378.6|23353.6|23382.8|23357.8|23383.3|23358.3|23378.3|23353.3|0
1753854600000|2025-07-30 05:50:00|23383.6|23358.6|23382.6|23357.6|23385.1|23360.1|23380|23355|0
1753854900000|2025-07-30 05:55:00|23382.8|23357.8|23378.9|23353.9|23383.7|23358.7|23378.6|23353.6|0
1753855200000|2025-07-30 06:00:00|23378.1|23353.1|23375.6|23350.6|23382.5|23357.5|23374.7|23349.7|0
1753855500000|2025-07-30 06:05:00|23375.7|23350.7|23377|23352|23381.1|23356.1|23375.4|23350.4|0
1753855800000|2025-07-30 06:10:00|23377.6|23352.6|23375.9|23350.9|23379.6|23354.6|23375.3|23350.3|0
1753856100000|2025-07-30 06:15:00|23376|23351|23372.7|23347.7|23377.4|23352.4|23372.4|23347.4|0
1753856400000|2025-07-30 06:20:00|23372.9|23347.9|23377.9|23352.9|23378.2|23353.2|23372.7|23347.7|0
1753856700000|2025-07-30 06:25:00|23378.4|23353.4|23382.8|23357.8|23384.8|23359.8|23378.4|23353.4|0
1753857000000|2025-07-30 06:30:00|23382.7|23357.7|23379.5|23354.5|23383.6|23358.6|23378.6|23353.6|0
1753857300000|2025-07-30 06:35:00|23379.6|23354.6|23378.5|23353.5|23380.8|23355.8|23376.1|23351.1|0
1753857600000|2025-07-30 06:40:00|23378.7|23353.7|23380.7|23355.7|23381.7|23356.7|23378|23353|0
1753857900000|2025-07-30 06:45:00|23380.8|23355.8|23376.2|23351.2|23380.8|23355.8|23375.5|23350.5|0
1753858200000|2025-07-30 06:50:00|23375.8|23350.8|23372.2|23347.2|23375.9|23350.9|23370.5|23345.5|0
1753858500000|2025-07-30 06:55:00|23372.5|23347.5|23373.4|23348.4|23374.6|23349.6|23370.4|23345.4|0
1753858800000|2025-07-30 07:00:00|23372.9|23347.9|23369.7|23344.7|23376|23351|23367.6|23342.6|0
1753859100000|2025-07-30 07:05:00|23369.4|23344.4|23353.7|23328.7|23372.1|23347.1|23352.6|23327.6|0
1753859400000|2025-07-30 07:10:00|23353.8|23328.8|23353.4|23328.4|23362.2|23337.2|23351.6|23326.6|0
1753859700000|2025-07-30 07:15:00|23351.9|23326.9|23351.3|23326.3|23360.3|23335.3|23351.3|23326.3|0
1753860000000|2025-07-30 07:20:00|23351.7|23326.7|23358.5|23333.5|23361.2|23336.2|23348.1|23323.1|0
1753860300000|2025-07-30 07:25:00|23357.8|23332.8|23367.2|23342.2|23368.9|23343.9|23357|23332|0
1753860600000|2025-07-30 07:30:00|23367.5|23342.5|23371.6|23346.6|23374.5|23349.5|23367.1|23342.1|0
1753860900000|2025-07-30 07:35:00|23371.7|23346.7|23370.5|23345.5|23378|23353|23366.9|23341.9|0
1753861200000|2025-07-30 07:40:00|23371|23346|23377|23352|23383.1|23358.1|23369.8|23344.8|0
1753861500000|2025-07-30 07:45:00|23378|23353|23375.9|23350.9|23379.2|23354.2|23373.8|23348.8|0
1753861800000|2025-07-30 07:50:00|23375.8|23350.8|23372.1|23347.1|23376|23351|23370.9|23345.9|0
1753862100000|2025-07-30 07:55:00|23371.5|23346.5|23373.6|23348.6|23375.9|23350.9|23371.1|23346.1|0
1753862400000|2025-07-30 08:00:00|23373.4|23348.4|23383.4|23358.4|23387.1|23362.1|23372.7|23347.7|0
1753862700000|2025-07-30 08:05:00|23383.8|23358.8|23374.1|23349.1|23384.1|23359.1|23373.5|23348.5|0
1753863000000|2025-07-30 08:10:00|23373.8|23348.8|23372.4|23347.4|23374.4|23349.4|23367.4|23342.4|0
1753863300000|2025-07-30 08:15:00|23372.8|23347.8|23366.6|23341.6|23372.8|23347.8|23366.6|23341.6|0
1753863600000|2025-07-30 08:20:00|23366.7|23341.7|23357.9|23332.9|23366.7|23341.7|23355.1|23330.1|0
1753863900000|2025-07-30 08:25:00|23356.8|23331.8|23355.4|23330.4|23362.7|23337.7|23352.4|23327.4|0
1753864200000|2025-07-30 08:30:00|23355.5|23330.5|23352.9|23327.9|23362.1|23337.1|23337.1|23312.1|0
1753864500000|2025-07-30 08:35:00|23351.8|23326.8|23353|23328|23358.5|23333.5|23349.6|23324.6|0
1753864800000|2025-07-30 08:40:00|23352.6|23327.6|23360.1|23335.1|23363.1|23338.1|23352.5|23327.5|0
1753865100000|2025-07-30 08:45:00|23360.4|23335.4|23359|23334|23363.7|23338.7|23356.1|23331.1|0
1753865400000|2025-07-30 08:50:00|23359.1|23334.1|23357.5|23332.5|23359.4|23334.4|23351.7|23326.7|0
1753865700000|2025-07-30 08:55:00|23357.6|23332.6|23356.4|23331.4|23358.8|23333.8|23350.9|23325.9|0
1753866000000|2025-07-30 09:00:00|23356.7|23331.7|23361.9|23336.9|23363.9|23338.9|23356.5|23331.5|0
1753866300000|2025-07-30 09:05:00|23362|23337|23364.2|23339.2|23365.2|23340.2|23360.9|23335.9|0
1753866600000|2025-07-30 09:10:00|23364.1|23339.1|23362.6|23337.6|23364.1|23339.1|23359.2|23334.2|0
1753866900000|2025-07-30 09:15:00|23362.8|23337.8|23368.8|23343.8|23372.6|23347.6|23362.4|23337.4|0
1753867200000|2025-07-30 09:20:00|23368.9|23343.9|23361.6|23336.6|23369.4|23344.4|23361.5|23336.5|0
1753867500000|2025-07-30 09:25:00|23362|23337|23359.6|23334.6|23366.6|23341.6|23359|23334|0
1753867800000|2025-07-30 09:30:00|23359.5|23334.5|23352.8|23327.8|23362.4|23337.4|23351.1|23326.1|0
1753868100000|2025-07-30 09:35:00|23352.7|23327.7|23352.1|23327.1|23355.5|23330.5|23348.8|23323.8|0
1753868400000|2025-07-30 09:40:00|23352.3|23327.3|23351.9|23326.9|23358|23333|23351.4|23326.4|0
1753868700000|2025-07-30 09:45:00|23351.5|23326.5|23356.3|23331.3|23356.8|23331.8|23348.6|23323.6|0
1753869000000|2025-07-30 09:50:00|23355.7|23330.7|23351.1|23326.1|23355.7|23330.7|23349.9|23324.9|0
1753869300000|2025-07-30 09:55:00|23351.3|23326.3|23367.5|23342.5|23367.5|23342.5|23350.6|23325.6|0
1753869600000|2025-07-30 10:00:00|23367.7|23342.7|23366.2|23341.2|23371.7|23346.7|23364.7|23339.7|0
1753869900000|2025-07-30 10:05:00|23366|23341|23364.7|23339.7|23367.8|23342.8|23362.8|23337.8|0
1753870200000|2025-07-30 10:10:00|23364.6|23339.6|23372.8|23347.8|23375.1|23350.1|23364.3|23339.3|0
1753870500000|2025-07-30 10:15:00|23373.5|23348.5|23375|23350|23375.5|23350.5|23370.1|23345.1|0
1753870800000|2025-07-30 10:20:00|23375.2|23350.2|23373.4|23348.4|23379.4|23354.4|23372.6|23347.6|0
1753871100000|2025-07-30 10:25:00|23373.5|23348.5|23372.6|23347.6|23376|23351|23367.2|23342.2|0
1753871400000|2025-07-30 10:30:00|23374.2|23349.2|23371.7|23346.7|23374.2|23349.2|23368.2|23343.2|0
1753871700000|2025-07-30 10:35:00|23371.8|23346.8|23377.7|23352.7|23379.5|23354.5|23369.8|23344.8|0
1753872000000|2025-07-30 10:40:00|23378.2|23353.2|23376.8|23351.8|23379.3|23354.3|23375.4|23350.4|0
1753872300000|2025-07-30 10:45:00|23376.7|23351.7|23382.6|23357.6|23382.9|23357.9|23375.2|23350.2|0
1753872600000|2025-07-30 10:50:00|23382.5|23357.5|23377.6|23352.6|23382.5|23357.5|23373.6|23348.6|0
1753872900000|2025-07-30 10:55:00|23377.5|23352.5|23382.2|23357.2|23382.7|23357.7|23375.9|23350.9|0
1753873200000|2025-07-30 11:00:00|23382.3|23357.3|23381.2|23356.2|23383.7|23358.7|23378.4|23353.4|0
1753873500000|2025-07-30 11:05:00|23381.4|23356.4|23377.1|23352.1|23381.4|23356.4|23374.5|23349.5|0
1753873800000|2025-07-30 11:10:00|23377.6|23352.6|23373.3|23348.3|23384|23359|23373.3|23348.3|0
1753874100000|2025-07-30 11:15:00|23374.3|23349.3|23376.6|23351.6|23378.6|23353.6|23374|23349|0
1753874400000|2025-07-30 11:20:00|23376.9|23351.9|23376.4|23351.4|23379.5|23354.5|23372.6|23347.6|0
1753874700000|2025-07-30 11:25:00|23376.5|23351.5|23385.8|23360.8|23389.5|23364.5|23375.4|23350.4|0
1753875000000|2025-07-30 11:30:00|23385.9|23360.9|23390.4|23365.4|23390.7|23365.7|23384.9|23359.9|0
1753875300000|2025-07-30 11:35:00|23390.7|23365.7|23389.2|23364.2|23393.5|23368.5|23387.1|23362.1|0
1753875600000|2025-07-30 11:40:00|23389.6|23364.6|23383.2|23358.2|23390.8|23365.8|23378.8|23353.8|0
1753875900000|2025-07-30 11:45:00|23383.1|23358.1|23393.7|23368.7|23395.3|23370.3|23382.6|23357.6|0
1753876200000|2025-07-30 11:50:00|23394.2|23369.2|23386.4|23361.4|23396|23371|23383.5|23358.5|0
1753876500000|2025-07-30 11:55:00|23386.1|23361.1|23381.7|23356.7|23388|23363|23380.8|23355.8|0
1753876800000|2025-07-30 12:00:00|23380.7|23355.7|23375.8|23350.8|23381|23356|23372.5|23347.5|0
1753877100000|2025-07-30 12:05:00|23376|23351|23354.4|23329.4|23378|23353|23353.9|23328.9|0
1753877400000|2025-07-30 12:10:00|23352.2|23327.2|23364.2|23339.2|23364.7|23339.7|23347.6|23322.6|0
1753877700000|2025-07-30 12:15:00|23364.3|23339.3|23363.1|23338.1|23369.9|23344.9|23354|23329|0
1753878000000|2025-07-30 12:20:00|23362|23337|23358.9|23333.9|23362|23337|23352.1|23327.1|0
1753878300000|2025-07-30 12:25:00|23358.7|23333.7|23357.7|23332.7|23366.2|23341.2|23356.7|23331.7|0
1753878600000|2025-07-30 12:30:00|23358.7|23333.7|23361.9|23336.9|23377.4|23352.4|23351.7|23326.7|0
1753878900000|2025-07-30 12:35:00|23361.3|23336.3|23371.9|23346.9|23373.2|23348.2|23349.4|23324.4|0
1753879200000|2025-07-30 12:40:00|23372.7|23347.7|23374.1|23349.1|23376.4|23351.4|23368.8|23343.8|0
1753879500000|2025-07-30 12:45:00|23373.8|23348.8|23376.3|23351.3|23379.7|23354.7|23368.1|23343.1|0
1753879800000|2025-07-30 12:50:00|23376.1|23351.1|23373.9|23348.9|23376.9|23351.9|23370.4|23345.4|0
1753880100000|2025-07-30 12:55:00|23374.1|23349.1|23363.7|23338.7|23377.2|23352.2|23363.4|23338.4|0
1753880400000|2025-07-30 13:00:00|23362.8|23337.8|23351.1|23326.1|23367.2|23342.2|23351.1|23326.1|0
1753880700000|2025-07-30 13:05:00|23350.8|23325.8|23356.7|23331.7|23357.8|23332.8|23346.5|23321.5|0
1753881000000|2025-07-30 13:10:00|23356.4|23331.4|23357.7|23332.7|23359.4|23334.4|23350.7|23325.7|0
1753881300000|2025-07-30 13:15:00|23358.1|23333.1|23360.9|23335.9|23365.9|23340.9|23354.8|23329.8|0
1753881600000|2025-07-30 13:20:00|23360.6|23335.6|23360.2|23335.2|23364.4|23339.4|23356.5|23331.5|0
1753881900000|2025-07-30 13:25:00|23358.5|23333.5|23362.7|23337.7|23366.3|23341.3|23351.5|23326.5|0
1753882200000|2025-07-30 13:30:00|23361.2|23336.2|23360.4|23335.4|23363.7|23338.7|23326.2|23301.2|0
1753882500000|2025-07-30 13:35:00|23362.5|23337.5|23365.9|23340.9|23383.2|23358.2|23358|23333|0
1753882800000|2025-07-30 13:40:00|23367.2|23342.2|23382.1|23357.1|23383.8|23358.8|23357.5|23332.5|0
1753883100000|2025-07-30 13:45:00|23381.7|23356.7|23364.6|23339.6|23400.7|23375.7|23362.6|23337.6|0
1753883400000|2025-07-30 13:50:00|23364.2|23339.2|23354|23329|23366.4|23341.4|23345.8|23320.8|0
1753883700000|2025-07-30 13:55:00|23353.8|23328.8|23356.5|23331.5|23363.2|23338.2|23345|23320|0
1753884000000|2025-07-30 14:00:00|23354.7|23329.7|23351|23326|23359.4|23334.4|23342.7|23317.7|0
1753884300000|2025-07-30 14:05:00|23350.2|23325.2|23356.3|23331.3|23373.2|23348.2|23348.8|23323.8|0
1753884600000|2025-07-30 14:10:00|23356.9|23331.9|23354.6|23329.6|23361.7|23336.7|23343.5|23318.5|0
1753884900000|2025-07-30 14:15:00|23354.3|23329.3|23369.7|23344.7|23375|23350|23353.3|23328.3|0
1753885200000|2025-07-30 14:20:00|23370.8|23345.8|23390.2|23365.2|23397.1|23372.1|23361.5|23336.5|0
1753885500000|2025-07-30 14:25:00|23391|23366|23379.3|23354.3|23392.1|23367.1|23377.1|23352.1|0
1753885800000|2025-07-30 14:30:00|23380.5|23355.5|23389.7|23364.7|23402.2|23377.2|23380.3|23355.3|0
1753886100000|2025-07-30 14:35:00|23390.5|23365.5|23388.5|23363.5|23398.9|23373.9|23383.6|23358.6|0
1753886400000|2025-07-30 14:40:00|23388.6|23363.6|23393.4|23368.4|23400|23375|23387.1|23362.1|0
1753886700000|2025-07-30 14:45:00|23393.8|23368.8|23391.1|23366.1|23399.7|23374.7|23391|23366|0
1753887000000|2025-07-30 14:50:00|23391.4|23366.4|23406.6|23381.6|23410|23385|23389.9|23364.9|0
1753887300000|2025-07-30 14:55:00|23406.3|23381.3|23390.3|23365.3|23415.3|23390.3|23387.4|23362.4|0
1753887600000|2025-07-30 15:00:00|23391.4|23366.4|23381|23356|23399.2|23374.2|23379.5|23354.5|0
1753887900000|2025-07-30 15:05:00|23381.8|23356.8|23380.5|23355.5|23387.3|23362.3|23376.8|23351.8|0
1753888200000|2025-07-30 15:10:00|23382.7|23357.7|23358.7|23333.7|23384|23359|23353.7|23328.7|0
1753888500000|2025-07-30 15:15:00|23358.1|23333.1|23364.2|23339.2|23371|23346|23351|23326|0
1753888800000|2025-07-30 15:20:00|23363.7|23338.7|23377.1|23352.1|23378.7|23353.7|23357.4|23332.4|0
1753889100000|2025-07-30 15:25:00|23376.7|23351.7|23362.9|23337.9|23379.7|23354.7|23359.7|23334.7|0
1753889400000|2025-07-30 15:30:00|23361.1|23336.1|23353.7|23328.7|23366.7|23341.7|23350.4|23325.4|0
1753889700000|2025-07-30 15:35:00|23353.3|23328.3|23362.2|23337.2|23365.5|23340.5|23352.9|23327.9|0
1753890000000|2025-07-30 15:40:00|23363.3|23338.3|23378.5|23353.5|23379.5|23354.5|23362.5|23337.5|0
1753890300000|2025-07-30 15:45:00|23377.3|23352.3|23377.8|23352.8|23378.7|23353.7|23370.4|23345.4|0
1753890600000|2025-07-30 15:50:00|23377.4|23352.4|23386.1|23361.1|23386.4|23361.4|23374.2|23349.2|0
1753890900000|2025-07-30 15:55:00|23386.5|23361.5|23403.6|23378.6|23403.6|23378.6|23384.8|23359.8|0
1753891200000|2025-07-30 16:00:00|23402.2|23377.2|23395.9|23370.9|23403.1|23378.1|23389.9|23364.9|0
1753891500000|2025-07-30 16:05:00|23395.8|23370.8|23395.8|23370.8|23397.2|23372.2|23391.7|23366.7|0
1753891800000|2025-07-30 16:10:00|23397.9|23372.9|23402.9|23377.9|23406.1|23381.1|23392.9|23367.9|0
1753892100000|2025-07-30 16:15:00|23403.2|23378.2|23410.6|23385.6|23418.2|23393.2|23402.7|23377.7|0
1753892400000|2025-07-30 16:20:00|23410.4|23385.4|23415.2|23390.2|23420.2|23395.2|23410.4|23385.4|0
1753892700000|2025-07-30 16:25:00|23411.6|23386.6|23409.9|23384.9|23415.2|23390.2|23406.5|23381.5|0
1753893000000|2025-07-30 16:30:00|23409.5|23384.5|23407.8|23382.8|23414.1|23389.1|23404.9|23379.9|0
1753893300000|2025-07-30 16:35:00|23408.2|23383.2|23401.9|23376.9|23409.2|23384.2|23398.7|23373.7|0
1753893600000|2025-07-30 16:40:00|23401.5|23376.5|23401.1|23376.1|23406.3|23381.3|23394.2|23369.2|0
1753893900000|2025-07-30 16:45:00|23401.4|23376.4|23404.4|23379.4|23407.1|23382.1|23399.5|23374.5|0
1753894200000|2025-07-30 16:50:00|23402.7|23377.7|23405.5|23380.5|23411.1|23386.1|23402.7|23377.7|0
1753894500000|2025-07-30 16:55:00|23405.1|23380.1|23407.7|23382.7|23409.6|23384.6|23398.2|23373.2|0
1753894800000|2025-07-30 17:00:00|23408.5|23383.5|23412.1|23387.1|23414.2|23389.2|23405.2|23380.2|0
1753895100000|2025-07-30 17:05:00|23412|23387|23402.8|23377.8|23413.5|23388.5|23401.2|23376.2|0
1753895400000|2025-07-30 17:10:00|23403.8|23378.8|23407.2|23382.2|23411.9|23386.9|23401.6|23376.6|0
1753895700000|2025-07-30 17:15:00|23406.6|23381.6|23408.6|23383.6|23411.4|23386.4|23405.1|23380.1|0
1753896000000|2025-07-30 17:20:00|23408.7|23383.7|23400.7|23375.7|23410.5|23385.5|23400.5|23375.5|0
1753896300000|2025-07-30 17:25:00|23401.7|23376.7|23401.4|23376.4|23405.6|23380.6|23399.7|23374.7|0
1753896600000|2025-07-30 17:30:00|23402.5|23377.5|23411.4|23386.4|23412.5|23387.5|23399.2|23374.2|0
1753896900000|2025-07-30 17:35:00|23410.7|23385.7|23418.6|23393.6|23418.6|23393.6|23406.7|23381.7|0
1753897200000|2025-07-30 17:40:00|23417.8|23392.8|23421.5|23396.5|23425.2|23400.2|23417.5|23392.5|0
1753897500000|2025-07-30 17:45:00|23423.3|23398.3|23409.4|23384.4|23423.3|23398.3|23408.8|23383.8|0
1753897800000|2025-07-30 17:50:00|23408.9|23383.9|23412.3|23387.3|23414.5|23389.5|23401|23376|0
1753898100000|2025-07-30 17:55:00|23413.1|23388.1|23417.6|23392.6|23421.8|23396.8|23411|23386|0
1753898400000|2025-07-30 18:00:00|23412.4|23387.4|23404.9|23379.9|23434|23409|23388.6|23363.6|0
1753898700000|2025-07-30 18:05:00|23405.8|23380.8|23419.4|23394.4|23422.4|23397.4|23404.4|23379.4|0
1753899000000|2025-07-30 18:10:00|23420.5|23395.5|23414.8|23389.8|23429|23404|23412.8|23387.8|0
1753899300000|2025-07-30 18:15:00|23414.9|23389.9|23411.6|23386.6|23420.3|23395.3|23408.4|23383.4|0
1753899600000|2025-07-30 18:20:00|23410.5|23385.5|23418.3|23393.3|23422.5|23397.5|23407.9|23382.9|0
1753899900000|2025-07-30 18:25:00|23418.9|23393.9|23429.8|23404.8|23432.6|23407.6|23415.7|23390.7|0
1753900200000|2025-07-30 18:30:00|23428.9|23403.9|23444.6|23419.6|23449|23424|23423.4|23398.4|0
1753900500000|2025-07-30 18:35:00|23445.3|23420.3|23416|23391|23461.1|23436.1|23407.7|23382.7|0
1753900800000|2025-07-30 18:40:00|23414.7|23389.7|23424.5|23399.5|23431.1|23406.1|23390|23365|0
1753901100000|2025-07-30 18:45:00|23424.3|23399.3|23396.3|23371.3|23437|23412|23388.8|23363.8|0
1753901400000|2025-07-30 18:50:00|23396.8|23371.8|23359.5|23334.5|23396.8|23371.8|23356.3|23331.3|0
1753901700000|2025-07-30 18:55:00|23358.7|23333.7|23290|23265|23370.5|23345.5|23277.2|23252.2|0
1753902000000|2025-07-30 19:00:00|23284.8|23259.8|23259.7|23234.7|23298.8|23273.8|23234.3|23209.3|0
1753902300000|2025-07-30 19:05:00|23256.7|23231.7|23287.4|23262.4|23294.2|23269.2|23235.3|23210.3|0
1753902600000|2025-07-30 19:10:00|23287.2|23262.2|23317.3|23292.3|23344.3|23319.3|23271.9|23246.9|0
1753902900000|2025-07-30 19:15:00|23316|23291|23299.3|23274.3|23329.6|23304.6|23290.4|23265.4|0
1753903200000|2025-07-30 19:20:00|23294.6|23269.6|23265.2|23240.2|23320.2|23295.2|23262.2|23237.2|0
1753903500000|2025-07-30 19:25:00|23265.6|23240.6|23272|23247|23282.5|23257.5|23255|23230|0
1753903800000|2025-07-30 19:30:00|23274.4|23249.4|23291.3|23266.3|23304.5|23279.5|23272.8|23247.8|0
1753904100000|2025-07-30 19:35:00|23290.3|23265.3|23272|23247|23302.3|23277.3|23271.2|23246.2|0
1753904400000|2025-07-30 19:40:00|23270.4|23245.4|23271.7|23246.7|23298.3|23273.3|23261.7|23236.7|0
1753904700000|2025-07-30 19:45:00|23272.8|23247.8|23301.1|23276.1|23312.5|23287.5|23272.8|23247.8|0
1753905000000|2025-07-30 19:50:00|23313.2|23288.2|23329.4|23304.4|23342.2|23317.2|23313.2|23288.2|0
1753905300000|2025-07-30 19:55:00|23312.6|23287.6|23361.8|23336.8|23366.7|23341.7|23312.1|23287.1|0
1753905600000|2025-07-30 20:00:00|23358.4|23333.4|23446.1|23421.1|23489.4|23464.4|23352|23327|0
1753905900000|2025-07-30 20:05:00|23452.5|23427.5|23523.9|23498.9|23534|23509|23441.3|23416.3|0
1753906200000|2025-07-30 20:10:00|23528|23503|23542|23517|23561.4|23536.4|23519.3|23494.3|0
1753906500000|2025-07-30 20:15:00|23546.3|23521.3|23524.8|23499.8|23554.1|23529.1|23514.7|23489.7|0
1753906800000|2025-07-30 20:20:00|23526.4|23501.4|23560.3|23535.3|23563.4|23538.4|23525.8|23500.8|0
1753907100000|2025-07-30 20:25:00|23560.9|23535.9|23536.5|23511.5|23563|23538|23533.3|23508.3|0
1753907400000|2025-07-30 20:30:00|23538.1|23513.1|23539.5|23514.5|23544|23519|23532.3|23507.3|0
1753907700000|2025-07-30 20:35:00|23539.8|23514.8|23534.7|23509.7|23539.8|23514.8|23530|23505|0
1753908000000|2025-07-30 20:40:00|23533.5|23508.5|23536.2|23511.2|23542.6|23517.6|23530.3|23505.3|0
1753908300000|2025-07-30 20:45:00|23535|23510|23546.7|23521.7|23547.6|23522.6|23533.7|23508.7|0
1753908600000|2025-07-30 20:50:00|23547.2|23522.2|23538.6|23513.6|23547.6|23522.6|23535.7|23510.7|0
1753908900000|2025-07-30 20:55:00|23539.4|23514.4|23535.9|23510.9|23539.5|23514.5|23530.6|23505.6|0
1753909200000|2025-07-30 21:00:00|23536.3|23511.3|23529.8|23504.8|23536.8|23511.8|23529|23504|0
1753909500000|2025-07-30 21:05:00|23529.9|23504.9|23540.4|23515.4|23541.8|23516.8|23529.9|23504.9|0
1753909800000|2025-07-30 21:10:00|23538.1|23513.1|23535.4|23510.4|23539.2|23514.2|23533.9|23508.9|0
1753910100000|2025-07-30 21:15:00|23535|23510|23537.8|23512.8|23538.1|23513.1|23533.5|23508.5|0
1753910400000|2025-07-30 21:20:00|23537.9|23512.9|23545.6|23520.6|23545.6|23520.6|23537.7|23512.7|0
1753910700000|2025-07-30 21:25:00|23545.8|23520.8|23539.6|23514.6|23548.4|23523.4|23538.1|23513.1|0
1753911000000|2025-07-30 21:30:00|23538.3|23513.3|23544.4|23519.4|23545.1|23520.1|23538.2|23513.2|0
1753911300000|2025-07-30 21:35:00|23544.2|23519.2|23546.8|23521.8|23549.4|23524.4|23544|23519|0
1753911600000|2025-07-30 21:40:00|23546.7|23521.7|23557.5|23532.5|23559.8|23534.8|23546.7|23521.7|0
1753911900000|2025-07-30 21:45:00|23557.4|23532.4|23559.6|23534.6|23562.1|23537.1|23555.7|23530.7|0
1753912200000|2025-07-30 21:50:00|23559.7|23534.7|23559|23534|23566.9|23541.9|23558.6|23533.6|0
1753912500000|2025-07-30 21:55:00|23558.8|23533.8|23582.8|23557.8|23586.9|23561.9|23558.8|23533.8|0
1753912800000|2025-07-30 22:00:00|23590.2|23565.2|23588.5|23563.5|23593.4|23568.4|23566.5|23541.5|0
1753913100000|2025-07-30 22:05:00|23588.2|23563.2|23576.4|23551.4|23593.5|23568.5|23572.1|23547.1|0
1753913400000|2025-07-30 22:10:00|23574.4|23549.4|23573.9|23548.9|23577.7|23552.7|23568.6|23543.6|0
1753913700000|2025-07-30 22:15:00|23574.2|23549.2|23581.6|23556.6|23588.2|23563.2|23568.2|23543.2|0
1753914000000|2025-07-30 22:20:00|23581.9|23556.9|23578.4|23553.4|23583.6|23558.6|23576.1|23551.1|0
1753914300000|2025-07-30 22:25:00|23578.5|23553.5|23580.5|23555.5|23580.8|23555.8|23575.9|23550.9|0
1753914600000|2025-07-30 22:30:00|23581.1|23556.1|23592.4|23567.4|23596.3|23571.3|23580.5|23555.5|0
1753914900000|2025-07-30 22:35:00|23593|23568|23598.9|23573.9|23602.3|23577.3|23592.8|23567.8|0
1753915200000|2025-07-30 22:40:00|23598.7|23573.7|23610.8|23585.8|23610.8|23585.8|23597|23572|0
1753915500000|2025-07-30 22:45:00|23610.6|23585.6|23606.4|23581.4|23610.6|23585.6|23600.1|23575.1|0
1753915800000|2025-07-30 22:50:00|23606.8|23581.8|23601.9|23576.9|23608.4|23583.4|23598.9|23573.9|0
1753916100000|2025-07-30 22:55:00|23601.8|23576.8|23606.5|23581.5|23608.6|23583.6|23601.2|23576.2|0
1753916400000|2025-07-30 23:00:00|23607.8|23582.8|23604.8|23579.8|23609.7|23584.7|23601|23576|0
1753916700000|2025-07-30 23:05:00|23604.6|23579.6|23608.3|23583.3|23608.4|23583.4|23603.6|23578.6|0
1753917000000|2025-07-30 23:10:00|23607.9|23582.9|23617.3|23592.3|23618.3|23593.3|23606.7|23581.7|0
1753917300000|2025-07-30 23:15:00|23617.2|23592.2|23613.1|23588.1|23618|23593|23609.9|23584.9|0
1753917600000|2025-07-30 23:20:00|23613.3|23588.3|23606.5|23581.5|23613.3|23588.3|23605.2|23580.2|0
1753917900000|2025-07-30 23:25:00|23606.6|23581.6|23612.1|23587.1|23612.1|23587.1|23605.4|23580.4|0
1753918200000|2025-07-30 23:30:00|23611|23586|23606.7|23581.7|23612.1|23587.1|23606.2|23581.2|0
1753918500000|2025-07-30 23:35:00|23606.8|23581.8|23608.4|23583.4|23608.5|23583.5|23605.3|23580.3|0
1753918800000|2025-07-30 23:40:00|23608.5|23583.5|23613|23588|23613.4|23588.4|23606.1|23581.1|0
1753919100000|2025-07-30 23:45:00|23612.7|23587.7|23612.3|23587.3|23614.8|23589.8|23610.1|23585.1|0
1753919400000|2025-07-30 23:50:00|23613.6|23588.6|23608.9|23583.9|23615.1|23590.1|23607.5|23582.5|0
1753919700000|2025-07-30 23:55:00|23609|23584|23604.5|23579.5|23609.9|23584.9|23604.2|23579.2|0
1753920000000|2025-07-31 00:00:00|23604.8|23579.8|23602.6|23577.6|23604.9|23579.9|23595.6|23570.6|0
1753920300000|2025-07-31 00:05:00|23603.4|23578.4|23593.5|23568.5|23603.4|23578.4|23591.5|23566.5|0
1753920600000|2025-07-31 00:10:00|23593.1|23568.1|23597.8|23572.8|23600|23575|23591.1|23566.1|0
1753920900000|2025-07-31 00:15:00|23598.1|23573.1|23615|23590|23618|23593|23597.8|23572.8|0
1753921200000|2025-07-31 00:20:00|23615.9|23590.9|23619.8|23594.8|23627|23602|23613.8|23588.8|0
1753921500000|2025-07-31 00:25:00|23620|23595|23614.7|23589.7|23620|23595|23612.4|23587.4|0
1753921800000|2025-07-31 00:30:00|23614.8|23589.8|23611.9|23586.9|23616.6|23591.6|23611.1|23586.1|0
1753922100000|2025-07-31 00:35:00|23611.5|23586.5|23621|23596|23621.2|23596.2|23610.9|23585.9|0
1753922400000|2025-07-31 00:40:00|23621.2|23596.2|23631.9|23606.9|23633.7|23608.7|23621.2|23596.2|0
1753922700000|2025-07-31 00:45:00|23631.6|23606.6|23627.7|23602.7|23635.4|23610.4|23625.6|23600.6|0
1753923000000|2025-07-31 00:50:00|23627.9|23602.9|23631.2|23606.2|23632.9|23607.9|23624|23599|0
1753923300000|2025-07-31 00:55:00|23631.3|23606.3|23632.6|23607.6|23632.6|23607.6|23623.6|23598.6|0
1753923600000|2025-07-31 01:00:00|23632.8|23607.8|23633|23608|23634.8|23609.8|23624.7|23599.7|0
1753923900000|2025-07-31 01:05:00|23632.6|23607.6|23637.2|23612.2|23638.9|23613.9|23630.8|23605.8|0
1753924200000|2025-07-31 01:10:00|23636.8|23611.8|23637.6|23612.6|23641.2|23616.2|23635|23610|0
1753924500000|2025-07-31 01:15:00|23637.7|23612.7|23637.5|23612.5|23639.4|23614.4|23633.6|23608.6|0
1753924800000|2025-07-31 01:20:00|23637.6|23612.6|23642.4|23617.4|23643|23618|23637|23612|0
1753925100000|2025-07-31 01:25:00|23642.1|23617.1|23645.7|23620.7|23646.2|23621.2|23638.2|23613.2|0
1753925400000|2025-07-31 01:30:00|23645.6|23620.6|23641.4|23616.4|23648.7|23623.7|23639.5|23614.5|0
1753925700000|2025-07-31 01:35:00|23641.5|23616.5|23647.5|23622.5|23647.9|23622.9|23639.8|23614.8|0
1753926000000|2025-07-31 01:40:00|23648.4|23623.4|23653.2|23628.2|23653.8|23628.8|23644.9|23619.9|0
1753926300000|2025-07-31 01:45:00|23652.9|23627.9|23652.3|23627.3|23658.3|23633.3|23649.3|23624.3|0
1753926600000|2025-07-31 01:50:00|23652.6|23627.6|23651.6|23626.6|23653.1|23628.1|23648.1|23623.1|0
1753926900000|2025-07-31 01:55:00|23651.5|23626.5|23647.1|23622.1|23651.6|23626.6|23645.9|23620.9|0
1753927200000|2025-07-31 02:00:00|23647.2|23622.2|23648.9|23623.9|23651.7|23626.7|23646.9|23621.9|0
1753927500000|2025-07-31 02:05:00|23648.8|23623.8|23652|23627|23653.1|23628.1|23647.9|23622.9|0
1753927800000|2025-07-31 02:10:00|23651.9|23626.9|23655.2|23630.2|23655.5|23630.5|23651.4|23626.4|0
1753928100000|2025-07-31 02:15:00|23655.3|23630.3|23656.8|23631.8|23657.3|23632.3|23652.1|23627.1|0
1753928400000|2025-07-31 02:20:00|23657.4|23632.4|23654.7|23629.7|23658.4|23633.4|23652.8|23627.8|0
1753928700000|2025-07-31 02:25:00|23654.8|23629.8|23655.4|23630.4|23655.5|23630.5|23652.8|23627.8|0
1753929000000|2025-07-31 02:30:00|23655.5|23630.5|23655.3|23630.3|23657.3|23632.3|23654.7|23629.7|0
1753929300000|2025-07-31 02:35:00|23655.4|23630.4|23664.2|23639.2|23664.2|23639.2|23654.3|23629.3|0
1753929600000|2025-07-31 02:40:00|23664.3|23639.3|23660.5|23635.5|23664.3|23639.3|23656.9|23631.9|0
1753929900000|2025-07-31 02:45:00|23660.4|23635.4|23662.4|23637.4|23662.4|23637.4|23658.4|23633.4|0
1753930200000|2025-07-31 02:50:00|23662.2|23637.2|23664.6|23639.6|23665.4|23640.4|23661|23636|0
1753930500000|2025-07-31 02:55:00|23664.8|23639.8|23664|23639|23671|23646|23663.8|23638.8|0
1753930800000|2025-07-31 03:00:00|23665.2|23640.2|23659.8|23634.8|23667.4|23642.4|23657.6|23632.6|0
1753931100000|2025-07-31 03:05:00|23659.9|23634.9|23662.2|23637.2|23662.2|23637.2|23656.7|23631.7|0
1753931400000|2025-07-31 03:10:00|23662|23637|23663.5|23638.5|23665.2|23640.2|23660.1|23635.1|0
1753931700000|2025-07-31 03:15:00|23663.2|23638.2|23664.3|23639.3|23667.2|23642.2|23662.3|23637.3|0
1753932000000|2025-07-31 03:20:00|23664.1|23639.1|23663.3|23638.3|23664.6|23639.6|23661.6|23636.6|0
1753932300000|2025-07-31 03:25:00|23663.2|23638.2|23661.9|23636.9|23663.5|23638.5|23659|23634|0
1753932600000|2025-07-31 03:30:00|23662|23637|23664.1|23639.1|23664.2|23639.2|23660.6|23635.6|0
1753932900000|2025-07-31 03:35:00|23664.2|23639.2|23665.5|23640.5|23668|23643|23663.5|23638.5|0
1753933200000|2025-07-31 03:40:00|23666.5|23641.5|23667.4|23642.4|23668.8|23643.8|23666.1|23641.1|0
1753933500000|2025-07-31 03:45:00|23667.6|23642.6|23673.3|23648.3|23674.3|23649.3|23666.5|23641.5|0
1753933800000|2025-07-31 03:50:00|23674.2|23649.2|23675.2|23650.2|23678.8|23653.8|23673.3|23648.3|0
1753934100000|2025-07-31 03:55:00|23675|23650|23677|23652|23679|23654|23674.9|23649.9|0
1753934400000|2025-07-31 04:00:00|23676.9|23651.9|23672.8|23647.8|23677.9|23652.9|23671.9|23646.9|0
1753934700000|2025-07-31 04:05:00|23672.9|23647.9|23676.5|23651.5|23677.7|23652.7|23672.1|23647.1|0
1753935000000|2025-07-31 04:10:00|23676.8|23651.8|23672.9|23647.9|23677.7|23652.7|23672.9|23647.9|0
1753935300000|2025-07-31 04:15:00|23673|23648|23673|23648|23673|23648|23669|23644|0
1753935600000|2025-07-31 04:20:00|23673.8|23648.8|23678|23653|23678.3|23653.3|23672.2|23647.2|0
1753935900000|2025-07-31 04:25:00|23678.2|23653.2|23666.5|23641.5|23678.6|23653.6|23666.2|23641.2|0
1753936200000|2025-07-31 04:30:00|23665|23640|23675|23650|23675.1|23650.1|23661.3|23636.3|0
1753936500000|2025-07-31 04:35:00|23675.1|23650.1|23680.3|23655.3|23680.3|23655.3|23674.3|23649.3|0
1753936800000|2025-07-31 04:40:00|23680.4|23655.4|23684.7|23659.7|23687|23662|23678.8|23653.8|0
1753937100000|2025-07-31 04:45:00|23685.4|23660.4|23679.8|23654.8|23685.8|23660.8|23679.2|23654.2|0
1753937400000|2025-07-31 04:50:00|23679.5|23654.5|23681.2|23656.2|23682.9|23657.9|23679.5|23654.5|0
1753937700000|2025-07-31 04:55:00|23681.4|23656.4|23683.5|23658.5|23683.6|23658.6|23680.7|23655.7|0
1753938000000|2025-07-31 05:00:00|23683.8|23658.8|23686.3|23661.3|23688.3|23663.3|23680.8|23655.8|0
1753938300000|2025-07-31 05:05:00|23685.9|23660.9|23679.2|23654.2|23686.3|23661.3|23675.2|23650.2|0
1753938600000|2025-07-31 05:10:00|23678.9|23653.9|23678.6|23653.6|23684|23659|23676.5|23651.5|0
1753938900000|2025-07-31 05:15:00|23678.9|23653.9|23674.5|23649.5|23682.1|23657.1|23674.1|23649.1|0
1753939200000|2025-07-31 05:20:00|23675.8|23650.8|23674.4|23649.4|23676.5|23651.5|23673.6|23648.6|0
1753939500000|2025-07-31 05:25:00|23674.5|23649.5|23670.4|23645.4|23674.5|23649.5|23667.9|23642.9|0
1753939800000|2025-07-31 05:30:00|23670.6|23645.6|23664.6|23639.6|23670.6|23645.6|23662.4|23637.4|0
1753940100000|2025-07-31 05:35:00|23664.1|23639.1|23668.4|23643.4|23675.2|23650.2|23663.5|23638.5|0
1753940400000|2025-07-31 05:40:00|23668.5|23643.5|23672.4|23647.4|23672.6|23647.6|23666.6|23641.6|0
1753940700000|2025-07-31 05:45:00|23673|23648|23670.1|23645.1|23673.3|23648.3|23666.7|23641.7|0
1753941000000|2025-07-31 05:50:00|23670.3|23645.3|23675.9|23650.9|23676.6|23651.6|23670.3|23645.3|0
1753941300000|2025-07-31 05:55:00|23676.1|23651.1|23677.6|23652.6|23680.7|23655.7|23675.1|23650.1|0
1753941600000|2025-07-31 06:00:00|23677.8|23652.8|23674.2|23649.2|23683.8|23658.8|23672.2|23647.2|0
1753941900000|2025-07-31 06:05:00|23674.1|23649.1|23674|23649|23678.2|23653.2|23671.4|23646.4|0
1753942200000|2025-07-31 06:10:00|23674.9|23649.9|23665.4|23640.4|23675.7|23650.7|23664.2|23639.2|0
1753942500000|2025-07-31 06:15:00|23665.3|23640.3|23665.9|23640.9|23670|23645|23662.9|23637.9|0
1753942800000|2025-07-31 06:20:00|23666.1|23641.1|23667.5|23642.5|23668.6|23643.6|23662.6|23637.6|0
1753943100000|2025-07-31 06:25:00|23667.6|23642.6|23667|23642|23673|23648|23666.1|23641.1|0
1753943400000|2025-07-31 06:30:00|23666.6|23641.6|23658.6|23633.6|23666.6|23641.6|23655.6|23630.6|0
1753943700000|2025-07-31 06:35:00|23658|23633|23661.1|23636.1|23666.5|23641.5|23657.7|23632.7|0
1753944000000|2025-07-31 06:40:00|23661.2|23636.2|23669|23644|23670.8|23645.8|23660.4|23635.4|0
1753944300000|2025-07-31 06:45:00|23670|23645|23667|23642|23673.6|23648.6|23667|23642|0
1753944600000|2025-07-31 06:50:00|23667.6|23642.6|23675.6|23650.6|23675.6|23650.6|23667.6|23642.6|0
1753944900000|2025-07-31 06:55:00|23676|23651|23674.3|23649.3|23678.9|23653.9|23673.4|23648.4|0
1753945200000|2025-07-31 07:00:00|23675.3|23650.3|23667|23642|23675.3|23650.3|23663.6|23638.6|0
1753945500000|2025-07-31 07:05:00|23666.9|23641.9|23671.3|23646.3|23671.9|23646.9|23662.3|23637.3|0
1753945800000|2025-07-31 07:10:00|23671.4|23646.4|23669.4|23644.4|23674.9|23649.9|23668.5|23643.5|0
1753946100000|2025-07-31 07:15:00|23669.2|23644.2|23665.1|23640.1|23671.8|23646.8|23664.5|23639.5|0
1753946400000|2025-07-31 07:20:00|23664.9|23639.9|23678.3|23653.3|23678.7|23653.7|23664.9|23639.9|0
1753946700000|2025-07-31 07:25:00|23678|23653|23689.9|23664.9|23694.2|23669.2|23676.2|23651.2|0
1753947000000|2025-07-31 07:30:00|23689.4|23664.4|23688.9|23663.9|23692.7|23667.7|23681.9|23656.9|0
1753947300000|2025-07-31 07:35:00|23689.4|23664.4|23698.1|23673.1|23698.5|23673.5|23688.9|23663.9|0
1753947600000|2025-07-31 07:40:00|23698|23673|23712.1|23687.1|23713.5|23688.5|23696.9|23671.9|0
1753947900000|2025-07-31 07:45:00|23712|23687|23712.5|23687.5|23724.1|23699.1|23709.4|23684.4|0
1753948200000|2025-07-31 07:50:00|23711.6|23686.6|23706.1|23681.1|23719|23694|23706|23681|0
1753948500000|2025-07-31 07:55:00|23707.2|23682.2|23703.2|23678.2|23709|23684|23702.2|23677.2|0
1753948800000|2025-07-31 08:00:00|23703|23678|23693.9|23668.9|23705.8|23680.8|23683.7|23658.7|0
1753949100000|2025-07-31 08:05:00|23692.8|23667.8|23683.9|23658.9|23692.8|23667.8|23682.2|23657.2|0
1753949400000|2025-07-31 08:10:00|23683.2|23658.2|23680.4|23655.4|23686.7|23661.7|23678.3|23653.3|0
1753949700000|2025-07-31 08:15:00|23680|23655|23684.1|23659.1|23685.7|23660.7|23678.9|23653.9|0
1753950000000|2025-07-31 08:20:00|23685|23660|23681.2|23656.2|23687.9|23662.9|23679.4|23654.4|0
1753950300000|2025-07-31 08:25:00|23681.3|23656.3|23686.9|23661.9|23693|23668|23681.3|23656.3|0
1753950600000|2025-07-31 08:30:00|23686.8|23661.8|23693.3|23668.3|23693.4|23668.4|23683|23658|0
1753950900000|2025-07-31 08:35:00|23693|23668|23693.1|23668.1|23694.7|23669.7|23689.5|23664.5|0
1753951200000|2025-07-31 08:40:00|23693.2|23668.2|23679.8|23654.8|23693.4|23668.4|23678.2|23653.2|0
1753951500000|2025-07-31 08:45:00|23679.3|23654.3|23695.5|23670.5|23695.5|23670.5|23679.3|23654.3|0
1753951800000|2025-07-31 08:50:00|23696.3|23671.3|23676.7|23651.7|23700.7|23675.7|23675.8|23650.8|0
1753952100000|2025-07-31 08:55:00|23676.4|23651.4|23677.2|23652.2|23680.5|23655.5|23673.2|23648.2|0
1753952400000|2025-07-31 09:00:00|23678.3|23653.3|23676.6|23651.6|23682.3|23657.3|23673.7|23648.7|0
1753952700000|2025-07-31 09:05:00|23677.3|23652.3|23671.3|23646.3|23680.9|23655.9|23670.9|23645.9|0
1753953000000|2025-07-31 09:10:00|23671.4|23646.4|23670.8|23645.8|23674.8|23649.8|23668.8|23643.8|0
1753953300000|2025-07-31 09:15:00|23670.9|23645.9|23681.1|23656.1|23682.3|23657.3|23670.4|23645.4|0
1753953600000|2025-07-31 09:20:00|23681.3|23656.3|23681.7|23656.7|23685.2|23660.2|23679.9|23654.9|0
1753953900000|2025-07-31 09:25:00|23682.2|23657.2|23676.6|23651.6|23682.2|23657.2|23675.6|23650.6|0
1753954200000|2025-07-31 09:30:00|23676.7|23651.7|23666.5|23641.5|23676.7|23651.7|23665.1|23640.1|0
1753954500000|2025-07-31 09:35:00|23666.2|23641.2|23664|23639|23669.7|23644.7|23662.9|23637.9|0
1753954800000|2025-07-31 09:40:00|23663.8|23638.8|23668.2|23643.2|23670.3|23645.3|23660.8|23635.8|0
1753955100000|2025-07-31 09:45:00|23668.1|23643.1|23669.5|23644.5|23671.2|23646.2|23666.1|23641.1|0
1753955400000|2025-07-31 09:50:00|23669.7|23644.7|23664.7|23639.7|23670.1|23645.1|23661.1|23636.1|0
1753955700000|2025-07-31 09:55:00|23664.1|23639.1|23663|23638|23668.4|23643.4|23661.1|23636.1|0
1753956000000|2025-07-31 10:00:00|23662.5|23637.5|23667.1|23642.1|23668.9|23643.9|23659.7|23634.7|0
1753956300000|2025-07-31 10:05:00|23666.4|23641.4|23663.7|23638.7|23668.1|23643.1|23662.5|23637.5|0
1753956600000|2025-07-31 10:10:00|23663.6|23638.6|23665.8|23640.8|23666.8|23641.8|23660.2|23635.2|0
1753956900000|2025-07-31 10:15:00|23665.7|23640.7|23669.6|23644.6|23673|23648|23665.3|23640.3|0
1753957200000|2025-07-31 10:20:00|23669.4|23644.4|23670.9|23645.9|23671|23646|23665.7|23640.7|0
1753957500000|2025-07-31 10:25:00|23672.1|23647.1|23670.5|23645.5|23674.5|23649.5|23670.3|23645.3|0
1753957800000|2025-07-31 10:30:00|23671.1|23646.1|23675.7|23650.7|23677.3|23652.3|23670.5|23645.5|0
1753958100000|2025-07-31 10:35:00|23675.8|23650.8|23673.7|23648.7|23680.1|23655.1|23671.9|23646.9|0
1753958400000|2025-07-31 10:40:00|23673.4|23648.4|23674.1|23649.1|23675.9|23650.9|23670.1|23645.1|0
1753958700000|2025-07-31 10:45:00|23674|23649|23680.1|23655.1|23680.5|23655.5|23671.7|23646.7|0
1753959000000|2025-07-31 10:50:00|23680.3|23655.3|23668|23643|23682.4|23657.4|23664.3|23639.3|0
1753959300000|2025-07-31 10:55:00|23667.5|23642.5|23656.2|23631.2|23669.5|23644.5|23651.5|23626.5|0
1753959600000|2025-07-31 11:00:00|23655.1|23630.1|23677.9|23652.9|23678.8|23653.8|23655.1|23630.1|0
1753959900000|2025-07-31 11:05:00|23676.6|23651.6|23666.7|23641.7|23676.6|23651.6|23665.5|23640.5|0
1753960200000|2025-07-31 11:10:00|23666.5|23641.5|23664.6|23639.6|23667.3|23642.3|23647.9|23622.9|0
1753960500000|2025-07-31 11:15:00|23664.7|23639.7|23663.8|23638.8|23666.6|23641.6|23659.7|23634.7|0
1753960800000|2025-07-31 11:20:00|23662.9|23637.9|23648.4|23623.4|23662.9|23637.9|23646.3|23621.3|0
1753961100000|2025-07-31 11:25:00|23648.3|23623.3|23651.2|23626.2|23654.6|23629.6|23645.2|23620.2|0
1753961400000|2025-07-31 11:30:00|23650.8|23625.8|23654.2|23629.2|23655.9|23630.9|23649.2|23624.2|0
1753961700000|2025-07-31 11:35:00|23654.7|23629.7|23655.1|23630.1|23658.8|23633.8|23648|23623|0
1753962000000|2025-07-31 11:40:00|23654.6|23629.6|23643.1|23618.1|23656.6|23631.6|23637.1|23612.1|0
1753962300000|2025-07-31 11:45:00|23642.2|23617.2|23649.9|23624.9|23652.3|23627.3|23637.7|23612.7|0
1753962600000|2025-07-31 11:50:00|23647.5|23622.5|23635.9|23610.9|23648.6|23623.6|23635.1|23610.1|0
1753962900000|2025-07-31 11:55:00|23634.6|23609.6|23641.2|23616.2|23643.4|23618.4|23630.7|23605.7|0
1753963200000|2025-07-31 12:00:00|23645.2|23620.2|23640.8|23615.8|23647.5|23622.5|23634.7|23609.7|0
1753963500000|2025-07-31 12:05:00|23639.1|23614.1|23654|23629|23655.3|23630.3|23638.1|23613.1|0
1753963800000|2025-07-31 12:10:00|23655|23630|23666.1|23641.1|23672.4|23647.4|23655|23630|0
1753964100000|2025-07-31 12:15:00|23666.2|23641.2|23667.3|23642.3|23670.4|23645.4|23661.1|23636.1|0
1753964400000|2025-07-31 12:20:00|23668|23643|23675.7|23650.7|23676.1|23651.1|23659.9|23634.9|0
1753964700000|2025-07-31 12:25:00|23675.2|23650.2|23672.4|23647.4|23677.7|23652.7|23666.3|23641.3|0
1753965000000|2025-07-31 12:30:00|23672.8|23647.8|23663|23638|23685.9|23660.9|23651.9|23626.9|0
1753965300000|2025-07-31 12:35:00|23663.1|23638.1|23678.3|23653.3|23682.2|23657.2|23663.1|23638.1|0
1753965600000|2025-07-31 12:40:00|23677.9|23652.9|23673|23648|23686.9|23661.9|23669.8|23644.8|0
1753965900000|2025-07-31 12:45:00|23672.9|23647.9|23673.3|23648.3|23679.3|23654.3|23666.1|23641.1|0
1753966200000|2025-07-31 12:50:00|23675|23650|23677.6|23652.6|23683.2|23658.2|23673.4|23648.4|0
1753966500000|2025-07-31 12:55:00|23677.8|23652.8|23680.7|23655.7|23687|23662|23675.4|23650.4|0
1753966800000|2025-07-31 13:00:00|23680.8|23655.8|23678.2|23653.2|23682.8|23657.8|23672.7|23647.7|0
1753967100000|2025-07-31 13:05:00|23677.7|23652.7|23674.4|23649.4|23681.7|23656.7|23673.6|23648.6|0
1753967400000|2025-07-31 13:10:00|23674.3|23649.3|23671.6|23646.6|23677|23652|23670.6|23645.6|0
1753967700000|2025-07-31 13:15:00|23671.2|23646.2|23660.9|23635.9|23673.9|23648.9|23657.7|23632.7|0
1753968000000|2025-07-31 13:20:00|23658.2|23633.2|23653.6|23628.6|23662.4|23637.4|23653.6|23628.6|0
1753968300000|2025-07-31 13:25:00|23652.8|23627.8|23626.6|23601.6|23653.9|23628.9|23622.7|23597.7|0
1753968600000|2025-07-31 13:30:00|23626.5|23601.5|23558|23533|23626.5|23601.5|23533.8|23508.8|0
1753968900000|2025-07-31 13:35:00|23556.5|23531.5|23538.4|23513.4|23556.5|23531.5|23519.4|23494.4|0
1753969200000|2025-07-31 13:40:00|23535|23510|23515.6|23490.6|23542.7|23517.7|23499.7|23474.7|0
1753969500000|2025-07-31 13:45:00|23514.3|23489.3|23523.3|23498.3|23539.1|23514.1|23489|23464|0
1753969800000|2025-07-31 13:50:00|23522.7|23497.7|23559.2|23534.2|23570.3|23545.3|23520.5|23495.5|0
1753970100000|2025-07-31 13:55:00|23560.1|23535.1|23549.6|23524.6|23582.8|23557.8|23549.6|23524.6|0
1753970400000|2025-07-31 14:00:00|23553.2|23528.2|23548.8|23523.8|23570|23545|23545.2|23520.2|0
1753970700000|2025-07-31 14:05:00|23547.8|23522.8|23564.8|23539.8|23577.3|23552.3|23542.1|23517.1|0
1753971000000|2025-07-31 14:10:00|23561.3|23536.3|23547.4|23522.4|23563.6|23538.6|23522.4|23497.4|0
1753971300000|2025-07-31 14:15:00|23547.8|23522.8|23550.3|23525.3|23557.3|23532.3|23537.1|23512.1|0
1753971600000|2025-07-31 14:20:00|23552.9|23527.9|23532.3|23507.3|23553.4|23528.4|23515.5|23490.5|0
1753971900000|2025-07-31 14:25:00|23531.8|23506.8|23517.8|23492.8|23531.8|23506.8|23500.3|23475.3|0
1753972200000|2025-07-31 14:30:00|23518.2|23493.2|23500.1|23475.1|23535.2|23510.2|23494.6|23469.6|0
1753972500000|2025-07-31 14:35:00|23497.7|23472.7|23504.6|23479.6|23512.2|23487.2|23485.4|23460.4|0
1753972800000|2025-07-31 14:40:00|23503.5|23478.5|23497|23472|23506.4|23481.4|23477.8|23452.8|0
1753973100000|2025-07-31 14:45:00|23495.6|23470.6|23480.6|23455.6|23498.9|23473.9|23463.2|23438.2|0
1753973400000|2025-07-31 14:50:00|23480.4|23455.4|23444.6|23419.6|23485.5|23460.5|23435|23410|0
1753973700000|2025-07-31 14:55:00|23444|23419|23417.5|23392.5|23451.8|23426.8|23410.9|23385.9|0
1753974000000|2025-07-31 15:00:00|23418.1|23393.1|23451.3|23426.3|23458.6|23433.6|23418.1|23393.1|0
1753974300000|2025-07-31 15:05:00|23451.1|23426.1|23426|23401|23461.1|23436.1|23420.3|23395.3|0
1753974600000|2025-07-31 15:10:00|23425.4|23400.4|23381.2|23356.2|23426.8|23401.8|23381.2|23356.2|0
1753974900000|2025-07-31 15:15:00|23381.5|23356.5|23380|23355|23390.3|23365.3|23361.1|23336.1|0
1753975200000|2025-07-31 15:20:00|23380.8|23355.8|23373.8|23348.8|23405.5|23380.5|23369.7|23344.7|0
1753975500000|2025-07-31 15:25:00|23373.2|23348.2|23410.6|23385.6|23415.7|23390.7|23369.5|23344.5|0
1753975800000|2025-07-31 15:30:00|23411.3|23386.3|23425.5|23400.5|23436.4|23411.4|23407.3|23382.3|0
1753976100000|2025-07-31 15:35:00|23422|23397|23453.2|23428.2|23453.4|23428.4|23422|23397|0
1753976400000|2025-07-31 15:40:00|23453.8|23428.8|23457|23432|23458.7|23433.7|23444|23419|0
1753976700000|2025-07-31 15:45:00|23458.6|23433.6|23438.3|23413.3|23460.8|23435.8|23438.3|23413.3|0
1753977000000|2025-07-31 15:50:00|23442|23417|23444.4|23419.4|23453.1|23428.1|23435.9|23410.9|0
1753977300000|2025-07-31 15:55:00|23444.3|23419.3|23462|23437|23462.2|23437.2|23440.3|23415.3|0
1753977600000|2025-07-31 16:00:00|23463.1|23438.1|23457.5|23432.5|23473.2|23448.2|23457.5|23432.5|0
1753977900000|2025-07-31 16:05:00|23455.1|23430.1|23473.5|23448.5|23474.4|23449.4|23452.4|23427.4|0
1753978200000|2025-07-31 16:10:00|23472.6|23447.6|23478.1|23453.1|23480.3|23455.3|23468|23443|0
1753978500000|2025-07-31 16:15:00|23478.5|23453.5|23479.6|23454.6|23484.6|23459.6|23473.8|23448.8|0
1753978800000|2025-07-31 16:20:00|23479.3|23454.3|23485.6|23460.6|23487.7|23462.7|23474.6|23449.6|0
1753979100000|2025-07-31 16:25:00|23485.2|23460.2|23487.4|23462.4|23495.5|23470.5|23478.3|23453.3|0
1753979400000|2025-07-31 16:30:00|23488|23463|23486.1|23461.1|23498.2|23473.2|23483.5|23458.5|0
1753979700000|2025-07-31 16:35:00|23484.9|23459.9|23474.3|23449.3|23489|23464|23468|23443|0
1753980000000|2025-07-31 16:40:00|23472.5|23447.5|23476.7|23451.7|23482.8|23457.8|23470.2|23445.2|0
1753980300000|2025-07-31 16:45:00|23476.6|23451.6|23458.3|23433.3|23478.8|23453.8|23442.8|23417.8|0
1753980600000|2025-07-31 16:50:00|23458.9|23433.9|23457.1|23432.1|23461|23436|23436.9|23411.9|0
1753980900000|2025-07-31 16:55:00|23456.1|23431.1|23449.1|23424.1|23457.8|23432.8|23445.4|23420.4|0
1753981200000|2025-07-31 17:00:00|23450.3|23425.3|23424.7|23399.7|23451.9|23426.9|23422.8|23397.8|0
1753981500000|2025-07-31 17:05:00|23423.6|23398.6|23427.7|23402.7|23440.2|23415.2|23423|23398|0
1753981800000|2025-07-31 17:10:00|23427.2|23402.2|23420.5|23395.5|23436.3|23411.3|23417.7|23392.7|0
1753982100000|2025-07-31 17:15:00|23419.9|23394.9|23403.6|23378.6|23423.3|23398.3|23396|23371|0
1753982400000|2025-07-31 17:20:00|23403.4|23378.4|23377.4|23352.4|23407.1|23382.1|23376.2|23351.2|0
1753982700000|2025-07-31 17:25:00|23377.9|23352.9|23333.9|23308.9|23377.9|23352.9|23318.9|23293.9|0
1753983000000|2025-07-31 17:30:00|23333.8|23308.8|23328.7|23303.7|23340|23315|23302.1|23277.1|0
1753983300000|2025-07-31 17:35:00|23329.2|23304.2|23353.2|23328.2|23360.6|23335.6|23329.2|23304.2|0
1753983600000|2025-07-31 17:40:00|23350.8|23325.8|23358.7|23333.7|23362.1|23337.1|23343|23318|0
1753983900000|2025-07-31 17:45:00|23359.1|23334.1|23337.6|23312.6|23374|23349|23329.7|23304.7|0
1753984200000|2025-07-31 17:50:00|23332.5|23307.5|23281.3|23256.3|23332.5|23307.5|23270.7|23245.7|0
1753984500000|2025-07-31 17:55:00|23277.1|23252.1|23267|23242|23279.4|23254.4|23245.5|23220.5|0
1753984800000|2025-07-31 18:00:00|23269.7|23244.7|23267.5|23242.5|23297.1|23272.1|23262.4|23237.4|0
1753985100000|2025-07-31 18:05:00|23270.2|23245.2|23249|23224|23282|23257|23238.5|23213.5|0
1753985400000|2025-07-31 18:10:00|23250|23225|23232.7|23207.7|23267.9|23242.9|23232.7|23207.7|0
1753985700000|2025-07-31 18:15:00|23231.8|23206.8|23233.8|23208.8|23234.1|23209.1|23185.4|23160.4|0
1753986000000|2025-07-31 18:20:00|23231.9|23206.9|23265.4|23240.4|23271.6|23246.6|23227.6|23202.6|0
1753986300000|2025-07-31 18:25:00|23265.6|23240.6|23296.1|23271.1|23297|23272|23261|23236|0
1753986600000|2025-07-31 18:30:00|23294.8|23269.8|23313.6|23288.6|23322.7|23297.7|23293.6|23268.6|0
1753986900000|2025-07-31 18:35:00|23313.4|23288.4|23316.4|23291.4|23329.6|23304.6|23306.3|23281.3|0
1753987200000|2025-07-31 18:40:00|23314.6|23289.6|23328.2|23303.2|23331.8|23306.8|23311.3|23286.3|0
1753987500000|2025-07-31 18:45:00|23327.6|23302.6|23319.7|23294.7|23340.4|23315.4|23317.9|23292.9|0
1753987800000|2025-07-31 18:50:00|23318.2|23293.2|23312.1|23287.1|23327.7|23302.7|23307.6|23282.6|0
1753988100000|2025-07-31 18:55:00|23312.8|23287.8|23289.2|23264.2|23317.9|23292.9|23288.7|23263.7|0
1753988400000|2025-07-31 19:00:00|23293.4|23268.4|23310.1|23285.1|23319.6|23294.6|23293.4|23268.4|0
1753988700000|2025-07-31 19:05:00|23309.9|23284.9|23302|23277|23319.1|23294.1|23298.8|23273.8|0
1753989000000|2025-07-31 19:10:00|23301.2|23276.2|23282.1|23257.1|23316.3|23291.3|23275.4|23250.4|0
1753989300000|2025-07-31 19:15:00|23280.5|23255.5|23284.6|23259.6|23293.9|23268.9|23260.7|23235.7|0
1753989600000|2025-07-31 19:20:00|23284.7|23259.7|23269.5|23244.5|23297|23272|23260.2|23235.2|0
1753989900000|2025-07-31 19:25:00|23269|23244|23255.2|23230.2|23274.8|23249.8|23248.1|23223.1|0
1753990200000|2025-07-31 19:30:00|23257.3|23232.3|23267.5|23242.5|23275.6|23250.6|23257|23232|0
1753990500000|2025-07-31 19:35:00|23268.3|23243.3|23251.4|23226.4|23273.1|23248.1|23248.1|23223.1|0
1753990800000|2025-07-31 19:40:00|23250.3|23225.3|23287.3|23262.3|23288|23263|23250.3|23225.3|0
1753991100000|2025-07-31 19:45:00|23289.3|23264.3|23244.1|23219.1|23292.2|23267.2|23239.6|23214.6|0
1753991400000|2025-07-31 19:50:00|23237.4|23212.4|23202.2|23177.2|23261.7|23236.7|23195.1|23170.1|0
1753991700000|2025-07-31 19:55:00|23202.5|23177.5|23238.8|23213.8|23248.8|23223.8|23190.5|23165.5|0
1753992000000|2025-07-31 20:00:00|23229.4|23204.4|23237|23212|23334.3|23309.3|23213.2|23188.2|0
1753992300000|2025-07-31 20:05:00|23237.7|23212.7|23213.8|23188.8|23241.8|23216.8|23205.5|23180.5|0
1753992600000|2025-07-31 20:10:00|23215.3|23190.3|23206.9|23181.9|23228.8|23203.8|23199.9|23174.9|0
1753992900000|2025-07-31 20:15:00|23207.5|23182.5|23185.8|23160.8|23213.9|23188.9|23166.7|23141.7|0
1753993200000|2025-07-31 20:20:00|23185.7|23160.7|23188.9|23163.9|23200.9|23175.9|23183.9|23158.9|0
1753993500000|2025-07-31 20:25:00|23188.4|23163.4|23198.4|23173.4|23201.2|23176.2|23183.9|23158.9|0
1753993800000|2025-07-31 20:30:00|23214.2|23189.2|23215.4|23190.4|23246.2|23221.2|23201.4|23176.4|0
1753994100000|2025-07-31 20:35:00|23214.8|23189.8|23219.9|23194.9|23224.9|23199.9|23210.1|23185.1|0
1753994400000|2025-07-31 20:40:00|23219.2|23194.2|23212.8|23187.8|23224.2|23199.2|23211.3|23186.3|0
1753994700000|2025-07-31 20:45:00|23208.5|23183.5|23229|23204|23233.2|23208.2|23208.5|23183.5|0
1753995000000|2025-07-31 20:50:00|23228.7|23203.7|23211.3|23186.3|23231.1|23206.1|23207.9|23182.9|0
1753995300000|2025-07-31 20:55:00|23210.8|23185.8|23204.1|23179.1|23215.6|23190.6|23192|23167|0
1753995600000|2025-07-31 21:00:00|23203.6|23178.6|23206.9|23181.9|23209.9|23184.9|23202.1|23177.1|0
1753995900000|2025-07-31 21:05:00|23208.7|23183.7|23214.7|23189.7|23215.7|23190.7|23208.3|23183.3|0
1753996200000|2025-07-31 21:10:00|23214.8|23189.8|23212.1|23187.1|23215.3|23190.3|23210.6|23185.6|0
1753996500000|2025-07-31 21:15:00|23211.3|23186.3|23206.6|23181.6|23211.3|23186.3|23200.9|23175.9|0
1753996800000|2025-07-31 21:20:00|23207.2|23182.2|23222.4|23197.4|23225.3|23200.3|23207.2|23182.2|0
1753997100000|2025-07-31 21:25:00|23222.9|23197.9|23240.9|23215.9|23242.2|23217.2|23222.1|23197.1|0
1753997400000|2025-07-31 21:30:00|23241|23216|23221.9|23196.9|23241|23216|23219.2|23194.2|0
1753997700000|2025-07-31 21:35:00|23221.7|23196.7|23218.2|23193.2|23231|23206|23216.6|23191.6|0
1753998000000|2025-07-31 21:40:00|23217.9|23192.9|23213.1|23188.1|23222.9|23197.9|23213|23188|0
1753998300000|2025-07-31 21:45:00|23213|23188|23202.3|23177.3|23213.1|23188.1|23202.3|23177.3|0
1753998600000|2025-07-31 21:50:00|23202.2|23177.2|23191.5|23166.5|23202.2|23177.2|23191.4|23166.4|0
1753998900000|2025-07-31 21:55:00|23191.6|23166.6|23176|23151|23205.1|23180.1|23172.2|23147.2|0
1753999200000|2025-07-31 22:00:00|23189.3|23164.3|23217.4|23192.4|23219.9|23194.9|23189.3|23164.3|0
1753999500000|2025-07-31 22:05:00|23217.7|23192.7|23217.9|23192.9|23230.5|23205.5|23216.2|23191.2|0
1753999800000|2025-07-31 22:10:00|23217|23192|23207.9|23182.9|23218.7|23193.7|23202.9|23177.9|0
1754000100000|2025-07-31 22:15:00|23207.6|23182.6|23197.4|23172.4|23209.2|23184.2|23196.4|23171.4|0
1754000400000|2025-07-31 22:20:00|23196.4|23171.4|23192.1|23167.1|23201.3|23176.3|23186.2|23161.2|0
1754000700000|2025-07-31 22:25:00|23191.7|23166.7|23193.4|23168.4|23197.8|23172.8|23185|23160|0
1754001000000|2025-07-31 22:30:00|23193.6|23168.6|23197.5|23172.5|23201.7|23176.7|23191.2|23166.2|0
1754001300000|2025-07-31 22:35:00|23196.9|23171.9|23159.2|23134.2|23197.1|23172.1|23155.3|23130.3|0
1754001600000|2025-07-31 22:40:00|23158.1|23133.1|23158.5|23133.5|23163.5|23138.5|23128.3|23103.3|0
1754001900000|2025-07-31 22:45:00|23159.2|23134.2|23170.7|23145.7|23171.9|23146.9|23157.8|23132.8|0
1754002200000|2025-07-31 22:50:00|23170.5|23145.5|23159.5|23134.5|23179.5|23154.5|23158.9|23133.9|0
1754002500000|2025-07-31 22:55:00|23160.4|23135.4|23171.6|23146.6|23181.8|23156.8|23152.3|23127.3|0
1754002800000|2025-07-31 23:00:00|23171.3|23146.3|23179.1|23154.1|23181.3|23156.3|23149.4|23124.4|0
1754003100000|2025-07-31 23:05:00|23179.6|23154.6|23160.8|23135.8|23187.1|23162.1|23155.5|23130.5|0
1754003400000|2025-07-31 23:10:00|23161.3|23136.3|23190.4|23165.4|23194|23169|23158|23133|0
1754003700000|2025-07-31 23:15:00|23191|23166|23181.3|23156.3|23192.8|23167.8|23167.9|23142.9|0
1754004000000|2025-07-31 23:20:00|23182.3|23157.3|23171.6|23146.6|23189.9|23164.9|23170.9|23145.9|0
1754004300000|2025-07-31 23:25:00|23171.5|23146.5|23165.8|23140.8|23176.8|23151.8|23160|23135|0
1754004600000|2025-07-31 23:30:00|23165.5|23140.5|23180.6|23155.6|23182.6|23157.6|23158.9|23133.9|0
1754004900000|2025-07-31 23:35:00|23180.3|23155.3|23178|23153|23183.5|23158.5|23172.2|23147.2|0
1754005200000|2025-07-31 23:40:00|23177.8|23152.8|23165.7|23140.7|23180|23155|23160.6|23135.6|0
1754005500000|2025-07-31 23:45:00|23165.8|23140.8|23180.6|23155.6|23184|23159|23165.3|23140.3|0
1754005800000|2025-07-31 23:50:00|23181|23156|23179.7|23154.7|23184.6|23159.6|23176.6|23151.6|0
1754006100000|2025-07-31 23:55:00|23180|23155|23182.1|23157.1|23185.4|23160.4|23177.8|23152.8|0
1754006400000|2025-08-01 00:00:00|23182|23157|23172.7|23147.7|23187.1|23162.1|23168|23143|0
1754006700000|2025-08-01 00:05:00|23172.5|23147.5|23175.7|23150.7|23179.2|23154.2|23169.9|23144.9|0
1754007000000|2025-08-01 00:10:00|23174.7|23149.7|23164.7|23139.7|23174.7|23149.7|23162.1|23137.1|0
1754007300000|2025-08-01 00:15:00|23164.3|23139.3|23166.9|23141.9|23172.9|23147.9|23161.6|23136.6|0
1754007600000|2025-08-01 00:20:00|23167|23142|23156.5|23131.5|23167|23142|23149.7|23124.7|0
1754007900000|2025-08-01 00:25:00|23156.4|23131.4|23133.9|23108.9|23156.4|23131.4|23117.3|23092.3|0
1754008200000|2025-08-01 00:30:00|23132.3|23107.3|23146.6|23121.6|23148.3|23123.3|23129.9|23104.9|0
1754008500000|2025-08-01 00:35:00|23145.8|23120.8|23151.7|23126.7|23153.5|23128.5|23141.3|23116.3|0
1754008800000|2025-08-01 00:40:00|23152.1|23127.1|23165|23140|23175|23150|23150.2|23125.2|0
1754009100000|2025-08-01 00:45:00|23164.6|23139.6|23150.7|23125.7|23164.6|23139.6|23148.3|23123.3|0
1754009400000|2025-08-01 00:50:00|23150.3|23125.3|23152.2|23127.2|23156.3|23131.3|23143|23118|0
1754009700000|2025-08-01 00:55:00|23152|23127|23165.8|23140.8|23168.9|23143.9|23152|23127|0
1754010000000|2025-08-01 01:00:00|23164|23139|23166.1|23141.1|23172.9|23147.9|23158.5|23133.5|0
1754010300000|2025-08-01 01:05:00|23165.1|23140.1|23174.3|23149.3|23174.3|23149.3|23163.3|23138.3|0
1754010600000|2025-08-01 01:10:00|23175.7|23150.7|23183.9|23158.9|23187.8|23162.8|23173.1|23148.1|0
1754010900000|2025-08-01 01:15:00|23183.7|23158.7|23191.3|23166.3|23194.4|23169.4|23183.1|23158.1|0
1754011200000|2025-08-01 01:20:00|23192.3|23167.3|23194.6|23169.6|23200.6|23175.6|23189.4|23164.4|0
1754011500000|2025-08-01 01:25:00|23194.3|23169.3|23199.8|23174.8|23203.1|23178.1|23194.1|23169.1|0
1754011800000|2025-08-01 01:30:00|23199|23174|23205.8|23180.8|23208.1|23183.1|23199|23174|0
1754012100000|2025-08-01 01:35:00|23205.6|23180.6|23208.6|23183.6|23212.5|23187.5|23203.7|23178.7|0
1754012400000|2025-08-01 01:40:00|23208.7|23183.7|23208.4|23183.4|23212.9|23187.9|23205|23180|0
1754012700000|2025-08-01 01:45:00|23208.6|23183.6|23200.8|23175.8|23209.2|23184.2|23198.6|23173.6|0
1754013000000|2025-08-01 01:50:00|23200.6|23175.6|23208.1|23183.1|23209.4|23184.4|23197.1|23172.1|0
1754013300000|2025-08-01 01:55:00|23207.6|23182.6|23206.8|23181.8|23209.8|23184.8|23203.2|23178.2|0
1754013600000|2025-08-01 02:00:00|23206.5|23181.5|23205.4|23180.4|23212.7|23187.7|23200.3|23175.3|0
1754013900000|2025-08-01 02:05:00|23206.3|23181.3|23207.9|23182.9|23212.1|23187.1|23204.8|23179.8|0
1754014200000|2025-08-01 02:10:00|23207.8|23182.8|23214|23189|23215|23190|23206.7|23181.7|0
1754014500000|2025-08-01 02:15:00|23214.1|23189.1|23208.8|23183.8|23215.9|23190.9|23206.9|23181.9|0
1754014800000|2025-08-01 02:20:00|23208.9|23183.9|23210.4|23185.4|23210.7|23185.7|23205.7|23180.7|0
1754015100000|2025-08-01 02:25:00|23210.6|23185.6|23212.5|23187.5|23221.7|23196.7|23210.4|23185.4|0
1754015400000|2025-08-01 02:30:00|23212|23187|23202.1|23177.1|23212.4|23187.4|23200.2|23175.2|0
1754015700000|2025-08-01 02:35:00|23202.4|23177.4|23213.7|23188.7|23216|23191|23202.4|23177.4|0
1754016000000|2025-08-01 02:40:00|23214.2|23189.2|23217.3|23192.3|23219|23194|23212.7|23187.7|0
1754016300000|2025-08-01 02:45:00|23217.5|23192.5|23222.7|23197.7|23224.8|23199.8|23215.9|23190.9|0
1754016600000|2025-08-01 02:50:00|23222.9|23197.9|23220.3|23195.3|23223|23198|23218.7|23193.7|0
1754016900000|2025-08-01 02:55:00|23220.2|23195.2|23217.5|23192.5|23220.9|23195.9|23214.9|23189.9|0
1754017200000|2025-08-01 03:00:00|23217.9|23192.9|23211.8|23186.8|23222.5|23197.5|23211.5|23186.5|0
1754017500000|2025-08-01 03:05:00|23211.7|23186.7|23222.3|23197.3|23224.4|23199.4|23211.5|23186.5|0
1754017800000|2025-08-01 03:10:00|23222.5|23197.5|23219.1|23194.1|23223.8|23198.8|23217|23192|0
1754018100000|2025-08-01 03:15:00|23219.2|23194.2|23222|23197|23222|23197|23218.2|23193.2|0
1754018400000|2025-08-01 03:20:00|23221.8|23196.8|23219.2|23194.2|23223.7|23198.7|23218.5|23193.5|0
1754018700000|2025-08-01 03:25:00|23219.1|23194.1|23220.4|23195.4|23220.7|23195.7|23215.1|23190.1|0
1754019000000|2025-08-01 03:30:00|23220.6|23195.6|23220.4|23195.4|23226|23201|23217|23192|0
1754019300000|2025-08-01 03:35:00|23219.8|23194.8|23209.4|23184.4|23219.8|23194.8|23207.2|23182.2|0
1754019600000|2025-08-01 03:40:00|23209.5|23184.5|23204.5|23179.5|23209.7|23184.7|23200.3|23175.3|0
1754019900000|2025-08-01 03:45:00|23203.4|23178.4|23198.8|23173.8|23209.9|23184.9|23197.5|23172.5|0
1754020200000|2025-08-01 03:50:00|23197.5|23172.5|23198.9|23173.9|23200|23175|23194.2|23169.2|0
1754020500000|2025-08-01 03:55:00|23199|23174|23190.2|23165.2|23200.4|23175.4|23186.5|23161.5|0
1754020800000|2025-08-01 04:00:00|23188.9|23163.9|23190|23165|23200.5|23175.5|23181|23156|0
1754021100000|2025-08-01 04:05:00|23189.9|23164.9|23196|23171|23201.8|23176.8|23189.5|23164.5|0
1754021400000|2025-08-01 04:10:00|23195.7|23170.7|23203.8|23178.8|23207|23182|23195.1|23170.1|0
1754021700000|2025-08-01 04:15:00|23203.7|23178.7|23203.7|23178.7|23206.1|23181.1|23197.4|23172.4|0
1754022000000|2025-08-01 04:20:00|23203.9|23178.9|23201.2|23176.2|23205.7|23180.7|23198.4|23173.4|0
1754022300000|2025-08-01 04:25:00|23201.1|23176.1|23200.5|23175.5|23203|23178|23199|23174|0
1754022600000|2025-08-01 04:30:00|23201.1|23176.1|23197|23172|23202.5|23177.5|23195.3|23170.3|0
1754022900000|2025-08-01 04:35:00|23197.2|23172.2|23200.2|23175.2|23201|23176|23193.1|23168.1|0
1754023200000|2025-08-01 04:40:00|23200.7|23175.7|23203.7|23178.7|23204.9|23179.9|23199.3|23174.3|0
1754023500000|2025-08-01 04:45:00|23203.8|23178.8|23191.7|23166.7|23204.2|23179.2|23191.3|23166.3|0
1754023800000|2025-08-01 04:50:00|23192.3|23167.3|23201.8|23176.8|23202.8|23177.8|23191.6|23166.6|0
1754024100000|2025-08-01 04:55:00|23202|23177|23202.7|23177.7|23204.6|23179.6|23196.1|23171.1|0
1754024400000|2025-08-01 05:00:00|23203.1|23178.1|23202.3|23177.3|23209.4|23184.4|23201.7|23176.7|0
1754024700000|2025-08-01 05:05:00|23202.2|23177.2|23207|23182|23210.3|23185.3|23201.4|23176.4|0
1754025000000|2025-08-01 05:10:00|23208.4|23183.4|23198.4|23173.4|23208.6|23183.6|23197.2|23172.2|0
1754025300000|2025-08-01 05:15:00|23198.2|23173.2|23200.4|23175.4|23201.1|23176.1|23196.1|23171.1|0
1754025600000|2025-08-01 05:20:00|23201.3|23176.3|23196.6|23171.6|23203.4|23178.4|23194.2|23169.2|0
1754025900000|2025-08-01 05:25:00|23196.3|23171.3|23192.5|23167.5|23197|23172|23190.3|23165.3|0
1754026200000|2025-08-01 05:30:00|23192.8|23167.8|23199.4|23174.4|23200.3|23175.3|23191.8|23166.8|0
1754026500000|2025-08-01 05:35:00|23199.3|23174.3|23188.9|23163.9|23200.1|23175.1|23187.8|23162.8|0
1754026800000|2025-08-01 05:40:00|23188.4|23163.4|23183.4|23158.4|23196.5|23171.5|23182.3|23157.3|0
1754027100000|2025-08-01 05:45:00|23183.5|23158.5|23181.7|23156.7|23188.7|23163.7|23177.4|23152.4|0
1754027400000|2025-08-01 05:50:00|23183.1|23158.1|23185.3|23160.3|23188.4|23163.4|23174.8|23149.8|0
1754027700000|2025-08-01 05:55:00|23185.2|23160.2|23177.9|23152.9|23187.1|23162.1|23175.6|23150.6|0
1754028000000|2025-08-01 06:00:00|23172.8|23147.8|23179.9|23154.9|23181.8|23156.8|23170.9|23145.9|0
1754028300000|2025-08-01 06:05:00|23180.3|23155.3|23178.3|23153.3|23180.6|23155.6|23170.9|23145.9|0
1754028600000|2025-08-01 06:10:00|23178.2|23153.2|23160.9|23135.9|23178.2|23153.2|23159.3|23134.3|0
1754028900000|2025-08-01 06:15:00|23160.7|23135.7|23164.3|23139.3|23168|23143|23157.8|23132.8|0
1754029200000|2025-08-01 06:20:00|23164.7|23139.7|23167.3|23142.3|23169.7|23144.7|23159.5|23134.5|0
1754029500000|2025-08-01 06:25:00|23166.5|23141.5|23147.5|23122.5|23167.8|23142.8|23145.1|23120.1|0
1754029800000|2025-08-01 06:30:00|23145.7|23120.7|23152.2|23127.2|23158.3|23133.3|23141.1|23116.1|0
1754030100000|2025-08-01 06:35:00|23152.6|23127.6|23147.5|23122.5|23153|23128|23141.4|23116.4|0
1754030400000|2025-08-01 06:40:00|23147.9|23122.9|23151.6|23126.6|23154.1|23129.1|23147.2|23122.2|0
1754030700000|2025-08-01 06:45:00|23151.5|23126.5|23157.8|23132.8|23162.3|23137.3|23144.9|23119.9|0
1754031000000|2025-08-01 06:50:00|23157.7|23132.7|23151.4|23126.4|23165.5|23140.5|23149|23124|0
1754031300000|2025-08-01 06:55:00|23150.9|23125.9|23153.7|23128.7|23153.7|23128.7|23139.9|23114.9|0
1754031600000|2025-08-01 07:00:00|23153.6|23128.6|23133.7|23108.7|23161.6|23136.6|23131|23106|0
1754031900000|2025-08-01 07:05:00|23134.1|23109.1|23120.6|23095.6|23145.9|23120.9|23118.2|23093.2|0
1754032200000|2025-08-01 07:10:00|23120.8|23095.8|23114.6|23089.6|23128.6|23103.6|23110.3|23085.3|0
1754032500000|2025-08-01 07:15:00|23116.1|23091.1|23089.9|23064.9|23116.1|23091.1|23088.2|23063.2|0
1754032800000|2025-08-01 07:20:00|23089.6|23064.6|23090.1|23065.1|23093.8|23068.8|23075.5|23050.5|0
1754033100000|2025-08-01 07:25:00|23090.7|23065.7|23071.5|23046.5|23101|23076|23070|23045|0
1754033400000|2025-08-01 07:30:00|23069.4|23044.4|23056.7|23031.7|23088.3|23063.3|23055.2|23030.2|0
1754033700000|2025-08-01 07:35:00|23056.5|23031.5|23045.3|23020.3|23064.2|23039.2|23037.5|23012.5|0
1754034000000|2025-08-01 07:40:00|23045|23020|23047.9|23022.9|23054.2|23029.2|23026.3|23001.3|0
1754034300000|2025-08-01 07:45:00|23047.5|23022.5|23027.7|23002.7|23056.5|23031.5|23025.1|23000.1|0
1754034600000|2025-08-01 07:50:00|23027.5|23002.5|23033.8|23008.8|23040.8|23015.8|23015.3|22990.3|0
1754034900000|2025-08-01 07:55:00|23033.2|23008.2|23054.2|23029.2|23062|23037|23029.7|23004.7|0
1754035200000|2025-08-01 08:00:00|23055.3|23030.3|23037.3|23012.3|23056.9|23031.9|23034.8|23009.8|0
1754035500000|2025-08-01 08:05:00|23035.8|23010.8|23032.5|23007.5|23046.5|23021.5|23028.6|23003.6|0
1754035800000|2025-08-01 08:10:00|23032.7|23007.7|23031.3|23006.3|23040.2|23015.2|23014.7|22989.7|0
1754036100000|2025-08-01 08:15:00|23030.4|23005.4|23037.9|23012.9|23048|23023|23030.4|23005.4|0
1754036400000|2025-08-01 08:20:00|23038|23013|23017.5|22992.5|23039.8|23014.8|23013.1|22988.1|0
1754036700000|2025-08-01 08:25:00|23017.2|22992.2|22968.8|22943.8|23020.6|22995.6|22955.9|22930.9|0
1754037000000|2025-08-01 08:30:00|22969|22944|22977.3|22952.3|22987.6|22962.6|22963.8|22938.8|0
1754037300000|2025-08-01 08:35:00|22977.6|22952.6|22950|22925|22983.3|22958.3|22949.7|22924.7|0
1754037600000|2025-08-01 08:40:00|22948.9|22923.9|22976.4|22951.4|22979.7|22954.7|22946.9|22921.9|0
1754037900000|2025-08-01 08:45:00|22974|22949|22996|22971|22997.6|22972.6|22972.7|22947.7|0
1754038200000|2025-08-01 08:50:00|22995.3|22970.3|23002.6|22977.6|23007.7|22982.7|22986.9|22961.9|0
1754038500000|2025-08-01 08:55:00|23002.4|22977.4|22998.3|22973.3|23012.9|22987.9|22997.1|22972.1|0
1754038800000|2025-08-01 09:00:00|22997.1|22972.1|23019.9|22994.9|23020.5|22995.5|22993.1|22968.1|0
1754039100000|2025-08-01 09:05:00|23019.5|22994.5|23007.6|22982.6|23025|23000|23002.3|22977.3|0
1754039400000|2025-08-01 09:10:00|23007.9|22982.9|22996.2|22971.2|23012.7|22987.7|22995.9|22970.9|0
1754039700000|2025-08-01 09:15:00|22997.5|22972.5|22995.4|22970.4|23011.4|22986.4|22987.6|22962.6|0
1754040000000|2025-08-01 09:20:00|22995.8|22970.8|22990.8|22965.8|22997.9|22972.9|22981.2|22956.2|0
1754040300000|2025-08-01 09:25:00|22991.2|22966.2|22979.6|22954.6|22993.1|22968.1|22977.7|22952.7|0
1754040600000|2025-08-01 09:30:00|22978.8|22953.8|22990|22965|22996.5|22971.5|22971.4|22946.4|0
1754040900000|2025-08-01 09:35:00|22991.2|22966.2|23004.9|22979.9|23006.9|22981.9|22987.7|22962.7|0
1754041200000|2025-08-01 09:40:00|23002.7|22977.7|23007.3|22982.3|23011.1|22986.1|22996.8|22971.8|0
1754041500000|2025-08-01 09:45:00|23007.2|22982.2|23015|22990|23018.6|22993.6|23005.3|22980.3|0
1754041800000|2025-08-01 09:50:00|23014.7|22989.7|23007.5|22982.5|23017.5|22992.5|23005.3|22980.3|0
1754042100000|2025-08-01 09:55:00|23007.6|22982.6|23012|22987|23017.8|22992.8|23006.9|22981.9|0
1754042400000|2025-08-01 10:00:00|23011.7|22986.7|22991.7|22966.7|23012.1|22987.1|22988.1|22963.1|0
1754042700000|2025-08-01 10:05:00|22991.9|22966.9|22985.2|22960.2|22997.8|22972.8|22970.6|22945.6|0
1754043000000|2025-08-01 10:10:00|22984.8|22959.8|22986.2|22961.2|22993.5|22968.5|22982.5|22957.5|0
1754043300000|2025-08-01 10:15:00|22986.7|22961.7|22990.2|22965.2|22996.1|22971.1|22978.5|22953.5|0
1754043600000|2025-08-01 10:20:00|22992.2|22967.2|22984.4|22959.4|22995|22970|22972.3|22947.3|0
1754043900000|2025-08-01 10:25:00|22985|22960|22987.2|22962.2|22994.4|22969.4|22969.2|22944.2|0
1754044200000|2025-08-01 10:30:00|22984.2|22959.2|22986.3|22961.3|22989.9|22964.9|22980.5|22955.5|0
1754044500000|2025-08-01 10:35:00|22986.1|22961.1|22975.6|22950.6|22986.5|22961.5|22968.9|22943.9|0
1754044800000|2025-08-01 10:40:00|22974.5|22949.5|22950.4|22925.4|22975.9|22950.9|22949.3|22924.3|0
1754045100000|2025-08-01 10:45:00|22950.3|22925.3|22945|22920|22963.7|22938.7|22935.7|22910.7|0
1754045400000|2025-08-01 10:50:00|22945.6|22920.6|22920|22895|22947|22922|22919.9|22894.9|0
1754045700000|2025-08-01 10:55:00|22919.8|22894.8|22940.7|22915.7|22941.2|22916.2|22916.8|22891.8|0
1754046000000|2025-08-01 11:00:00|22941.7|22916.7|22950.5|22925.5|22954.5|22929.5|22935.7|22910.7|0
1754046300000|2025-08-01 11:05:00|22949.1|22924.1|22961.9|22936.9|22962.6|22937.6|22946.7|22921.7|0
1754046600000|2025-08-01 11:10:00|22961.1|22936.1|22984.4|22959.4|22986.4|22961.4|22959.7|22934.7|0
1754046900000|2025-08-01 11:15:00|22985|22960|22987.1|22962.1|22997|22972|22979.6|22954.6|0
1754047200000|2025-08-01 11:20:00|22986.7|22961.7|22986.8|22961.8|22996.5|22971.5|22975.5|22950.5|0
1754047500000|2025-08-01 11:25:00|22987|22962|22988|22963|22994.6|22969.6|22986.5|22961.5|0
1754047800000|2025-08-01 11:30:00|22987.6|22962.6|22986|22961|22998|22973|22983.9|22958.9|0
1754048100000|2025-08-01 11:35:00|22985.9|22960.9|23002.9|22977.9|23007.3|22982.3|22985.2|22960.2|0
1754048400000|2025-08-01 11:40:00|23002.5|22977.5|23005.9|22980.9|23008.5|22983.5|22997.5|22972.5|0
1754048700000|2025-08-01 11:45:00|23004.9|22979.9|22997.2|22972.2|23013.7|22988.7|22997.2|22972.2|0
1754049000000|2025-08-01 11:50:00|22997.4|22972.4|23000.1|22975.1|23008.6|22983.6|22994.6|22969.6|0
1754049300000|2025-08-01 11:55:00|23000.2|22975.2|23009.6|22984.6|23014.9|22989.9|22998.2|22973.2|0
1754049600000|2025-08-01 12:00:00|23009.4|22984.4|23012.7|22987.7|23016.2|22991.2|22997.1|22972.1|0
1754049900000|2025-08-01 12:05:00|23012.9|22987.9|23012.4|22987.4|23017.9|22992.9|23007.1|22982.1|0
1754050200000|2025-08-01 12:10:00|23012.5|22987.5|23013.8|22988.8|23023.2|22998.2|23007.8|22982.8|0
1754050500000|2025-08-01 12:15:00|23013.7|22988.7|22999.5|22974.5|23016.2|22991.2|22993.5|22968.5|0
1754050800000|2025-08-01 12:20:00|23000.5|22975.5|23006.9|22981.9|23007.4|22982.4|22993.1|22968.1|0
1754051100000|2025-08-01 12:25:00|23007.1|22982.1|23008|22983|23010.1|22985.1|22996.7|22971.7|0
1754051400000|2025-08-01 12:30:00|23006.9|22981.9|22949.1|22924.1|23006.9|22981.9|22945.4|22920.4|0
1754051700000|2025-08-01 12:35:00|22946.2|22921.2|23001.6|22976.6|23011.9|22986.9|22946|22921|0
1754052000000|2025-08-01 12:40:00|23000.1|22975.1|23035.8|23010.8|23050.4|23025.4|23000.1|22975.1|0
1754052300000|2025-08-01 12:45:00|23033|23008|22994.5|22969.5|23033|23008|22994.5|22969.5|0
1754052600000|2025-08-01 12:50:00|22993.1|22968.1|22989.4|22964.4|23001.5|22976.5|22975.6|22950.6|0
1754052900000|2025-08-01 12:55:00|22989.2|22964.2|22951.8|22926.8|22993|22968|22948.4|22923.4|0
1754053200000|2025-08-01 13:00:00|22953.1|22928.1|22963.4|22938.4|22987.7|22962.7|22953|22928|0
1754053500000|2025-08-01 13:05:00|22963.2|22938.2|22961.4|22936.4|22976.4|22951.4|22956.4|22931.4|0
1754053800000|2025-08-01 13:10:00|22962|22937|22944.9|22919.9|22974.5|22949.5|22944.4|22919.4|0
1754054100000|2025-08-01 13:15:00|22944.8|22919.8|22954.4|22929.4|22956.4|22931.4|22937.2|22912.2|0
1754054400000|2025-08-01 13:20:00|22951.9|22926.9|22947.5|22922.5|22954.3|22929.3|22937.5|22912.5|0
1754054700000|2025-08-01 13:25:00|22936.3|22911.3|22971.5|22946.5|22973.5|22948.5|22931.6|22906.6|0
1754055000000|2025-08-01 13:30:00|22967.7|22942.7|22900.1|22875.1|22978|22953|22888.3|22863.3|0
1754055300000|2025-08-01 13:35:00|22900|22875|22876.6|22851.6|22916.2|22891.2|22863.4|22838.4|0
1754055600000|2025-08-01 13:40:00|22871.7|22846.7|22804.3|22779.3|22876.7|22851.7|22804.3|22779.3|0
1754055900000|2025-08-01 13:45:00|22802.8|22777.8|22750.1|22725.1|22813.2|22788.2|22750.1|22725.1|0
1754056200000|2025-08-01 13:50:00|22754.9|22729.9|22766.6|22741.6|22793.6|22768.6|22744.7|22719.7|0
1754056500000|2025-08-01 13:55:00|22763.6|22738.6|22767.6|22742.6|22789.1|22764.1|22757|22732|0
1754056800000|2025-08-01 14:00:00|22756.7|22731.7|22744.4|22719.4|22761.5|22736.5|22684.9|22659.9|0
1754057100000|2025-08-01 14:05:00|22745.2|22720.2|22776.6|22751.6|22784.5|22759.5|22720.7|22695.7|0
1754057400000|2025-08-01 14:10:00|22775.3|22750.3|22793.1|22768.1|22813.7|22788.7|22773.7|22748.7|0
1754057700000|2025-08-01 14:15:00|22791|22766|22818.4|22793.4|22845|22820|22791|22766|0
1754058000000|2025-08-01 14:20:00|22818.9|22793.9|22849.8|22824.8|22853.3|22828.3|22810.2|22785.2|0
1754058300000|2025-08-01 14:25:00|22850.1|22825.1|22869.1|22844.1|22869.1|22844.1|22830.7|22805.7|0
1754058600000|2025-08-01 14:30:00|22868.8|22843.8|22893.5|22868.5|22906.3|22881.3|22858.1|22833.1|0
1754058900000|2025-08-01 14:35:00|22890|22865|22865.6|22840.6|22904.6|22879.6|22860.9|22835.9|0
1754059200000|2025-08-01 14:40:00|22873.9|22848.9|22843.9|22818.9|22882.8|22857.8|22840.5|22815.5|0
1754059500000|2025-08-01 14:45:00|22849.7|22824.7|22841.4|22816.4|22897.2|22872.2|22831.2|22806.2|0
1754059800000|2025-08-01 14:50:00|22839.9|22814.9|22823.6|22798.6|22851.8|22826.8|22810.3|22785.3|0
1754060100000|2025-08-01 14:55:00|22823.5|22798.5|22816.6|22791.6|22848.8|22823.8|22804.4|22779.4|0
1754060400000|2025-08-01 15:00:00|22815.1|22790.1|22809.3|22784.3|22822.9|22797.9|22786.7|22761.7|0
1754060700000|2025-08-01 15:05:00|22809.1|22784.1|22817.4|22792.4|22832.9|22807.9|22808.3|22783.3|0
1754061000000|2025-08-01 15:10:00|22816.3|22791.3|22809.1|22784.1|22844.2|22819.2|22803.9|22778.9|0
1754061300000|2025-08-01 15:15:00|22808.6|22783.6|22813.2|22788.2|22842.6|22817.6|22803.9|22778.9|0
1754061600000|2025-08-01 15:20:00|22812.2|22787.2|22796.6|22771.6|22830|22805|22793.1|22768.1|0
1754061900000|2025-08-01 15:25:00|22795.6|22770.6|22789.1|22764.1|22810.8|22785.8|22785.8|22760.8|0
1754062200000|2025-08-01 15:30:00|22787.6|22762.6|22790.7|22765.7|22805.3|22780.3|22781.4|22756.4|0
1754062500000|2025-08-01 15:35:00|22789.4|22764.4|22838.8|22813.8|22840.1|22815.1|22788.7|22763.7|0
1754062800000|2025-08-01 15:40:00|22838.6|22813.6|22878|22853|22879.3|22854.3|22836.7|22811.7|0
1754063100000|2025-08-01 15:45:00|22878.3|22853.3|22881.2|22856.2|22900.3|22875.3|22869|22844|0
1754063400000|2025-08-01 15:50:00|22881.3|22856.3|22879.4|22854.4|22885.3|22860.3|22865.2|22840.2|0
1754063700000|2025-08-01 15:55:00|22879.6|22854.6|22891.3|22866.3|22893|22868|22866.2|22841.2|0
1754064000000|2025-08-01 16:00:00|22891.6|22866.6|22910.2|22885.2|22914.9|22889.9|22885.8|22860.8|0
1754064300000|2025-08-01 16:05:00|22911.4|22886.4|22903.7|22878.7|22923.1|22898.1|22898|22873|0
1754064600000|2025-08-01 16:10:00|22903.2|22878.2|22906.3|22881.3|22908.7|22883.7|22887|22862|0
1754064900000|2025-08-01 16:15:00|22907.4|22882.4|22911|22886|22914.7|22889.7|22889.7|22864.7|0
1754065200000|2025-08-01 16:20:00|22910.6|22885.6|22908.6|22883.6|22916|22891|22892.9|22867.9|0
1754065500000|2025-08-01 16:25:00|22908.7|22883.7|22894.3|22869.3|22929.1|22904.1|22892.4|22867.4|0
1754065800000|2025-08-01 16:30:00|22892.9|22867.9|22902.7|22877.7|22902.7|22877.7|22878.9|22853.9|0
1754066100000|2025-08-01 16:35:00|22902.3|22877.3|22874|22849|22903.4|22878.4|22868.9|22843.9|0
1754066400000|2025-08-01 16:40:00|22873.2|22848.2|22849.4|22824.4|22873.6|22848.6|22841.5|22816.5|0
1754066700000|2025-08-01 16:45:00|22848.4|22823.4|22837.8|22812.8|22867.7|22842.7|22832.8|22807.8|0
1754067000000|2025-08-01 16:50:00|22837.1|22812.1|22809.5|22784.5|22839.8|22814.8|22802.6|22777.6|0
1754067300000|2025-08-01 16:55:00|22808.6|22783.6|22766|22741|22814.1|22789.1|22758.4|22733.4|0
1754067600000|2025-08-01 17:00:00|22764.8|22739.8|22753.3|22728.3|22783|22758|22746.5|22721.5|0
1754067900000|2025-08-01 17:05:00|22751.1|22726.1|22768.7|22743.7|22778.3|22753.3|22738.4|22713.4|0
1754068200000|2025-08-01 17:10:00|22768.9|22743.9|22747|22722|22774.5|22749.5|22747|22722|0
1754068500000|2025-08-01 17:15:00|22748.2|22723.2|22743.1|22718.1|22757.9|22732.9|22736.6|22711.6|0
1754068800000|2025-08-01 17:20:00|22743.9|22718.9|22749.6|22724.6|22768.5|22743.5|22741|22716|0
1754069100000|2025-08-01 17:25:00|22749.8|22724.8|22743|22718|22753.7|22728.7|22729.7|22704.7|0
1754069400000|2025-08-01 17:30:00|22740.4|22715.4|22754.5|22729.5|22773.5|22748.5|22740.4|22715.4|0
1754069700000|2025-08-01 17:35:00|22754.3|22729.3|22731.7|22706.7|22754.3|22729.3|22723.6|22698.6|0
1754070000000|2025-08-01 17:40:00|22732.9|22707.9|22746.5|22721.5|22762.1|22737.1|22729.2|22704.2|0
1754070300000|2025-08-01 17:45:00|22745.9|22720.9|22749.7|22724.7|22755.7|22730.7|22728.8|22703.8|0
1754070600000|2025-08-01 17:50:00|22750.1|22725.1|22747.4|22722.4|22767.1|22742.1|22740.3|22715.3|0
1754070900000|2025-08-01 17:55:00|22746|22721|22737.7|22712.7|22747.5|22722.5|22720.3|22695.3|0
1754071200000|2025-08-01 18:00:00|22736.8|22711.8|22721.3|22696.3|22747.5|22722.5|22718.1|22693.1|0
1754071500000|2025-08-01 18:05:00|22720.8|22695.8|22702.6|22677.6|22732.8|22707.8|22684.4|22659.4|0
1754071800000|2025-08-01 18:10:00|22700|22675|22697.3|22672.3|22713.7|22688.7|22686.3|22661.3|0
1754072100000|2025-08-01 18:15:00|22697.1|22672.1|22717.7|22692.7|22728.8|22703.8|22696.2|22671.2|0
1754072400000|2025-08-01 18:20:00|22716.5|22691.5|22750.9|22725.9|22750.9|22725.9|22702.9|22677.9|0
1754072700000|2025-08-01 18:25:00|22751.3|22726.3|22781.5|22756.5|22788.9|22763.9|22744.6|22719.6|0
1754073000000|2025-08-01 18:30:00|22781.3|22756.3|22795.2|22770.2|22808.6|22783.6|22772.4|22747.4|0
1754073300000|2025-08-01 18:35:00|22793.1|22768.1|22810.1|22785.1|22810.1|22785.1|22787.4|22762.4|0
1754073600000|2025-08-01 18:40:00|22809.4|22784.4|22830.5|22805.5|22831.3|22806.3|22802.4|22777.4|0
1754073900000|2025-08-01 18:45:00|22830.7|22805.7|22801|22776|22832.8|22807.8|22794.1|22769.1|0
1754074200000|2025-08-01 18:50:00|22803.7|22778.7|22747.7|22722.7|22803.7|22778.7|22746.6|22721.6|0
1754074500000|2025-08-01 18:55:00|22749.3|22724.3|22763.2|22738.2|22779.9|22754.9|22740.2|22715.2|0
1754074800000|2025-08-01 19:00:00|22761.1|22736.1|22751.2|22726.2|22777.9|22752.9|22746.9|22721.9|0
1754075100000|2025-08-01 19:05:00|22751.8|22726.8|22764.6|22739.6|22781.6|22756.6|22751.8|22726.8|0
1754075400000|2025-08-01 19:10:00|22764.9|22739.9|22767.8|22742.8|22774.9|22749.9|22756.2|22731.2|0
1754075700000|2025-08-01 19:15:00|22766.7|22741.7|22789.7|22764.7|22792.1|22767.1|22763.1|22738.1|0
1754076000000|2025-08-01 19:20:00|22790|22765|22781.5|22756.5|22791.2|22766.2|22755.3|22730.3|0
1754076300000|2025-08-01 19:25:00|22779.3|22754.3|22770.2|22745.2|22781.8|22756.8|22759.7|22734.7|0
1754076600000|2025-08-01 19:30:00|22768.6|22743.6|22775.7|22750.7|22779.8|22754.8|22732.7|22707.7|0
1754076900000|2025-08-01 19:35:00|22776.7|22751.7|22762.7|22737.7|22780|22755|22761|22736|0
1754077200000|2025-08-01 19:40:00|22761.7|22736.7|22777.9|22752.9|22784.3|22759.3|22761.7|22736.7|0
1754077500000|2025-08-01 19:45:00|22779.7|22754.7|22815.3|22790.3|22831.6|22806.6|22771.1|22746.1|0
1754077800000|2025-08-01 19:50:00|22817.8|22792.8|22791|22766|22834.3|22809.3|22763.9|22738.9|0
1754078100000|2025-08-01 19:55:00|22792|22767|22775.3|22750.3|22805.2|22780.2|22768.3|22743.3|0
1754078400000|2025-08-01 20:00:00|22773.5|22748.5|22775.7|22750.7|22786.5|22761.5|22767.6|22742.6|0
1754078700000|2025-08-01 20:05:00|22775.2|22750.2|22765.4|22740.4|22779.4|22754.4|22765.4|22740.4|0
1754079000000|2025-08-01 20:10:00|22766.2|22741.2|22784.3|22759.3|22785.1|22760.1|22763.9|22738.9|0
1754079300000|2025-08-01 20:15:00|22784.1|22759.1|22776.4|22751.4|22786.7|22761.7|22769.3|22744.3|0
1754079600000|2025-08-01 20:20:00|22776.2|22751.2|22776.4|22751.4|22781.7|22756.7|22773.4|22748.4|0
1754079900000|2025-08-01 20:25:00|22776.1|22751.1|22779.7|22754.7|22783.6|22758.6|22770.6|22745.6|0
1754080200000|2025-08-01 20:30:00|22779.5|22754.5|22769.9|22744.9|22781.2|22756.2|22767.5|22742.5|0
1754080500000|2025-08-01 20:35:00|22770.4|22745.4|22768.9|22743.9|22773.6|22748.6|22767.7|22742.7|0
1754080800000|2025-08-01 20:40:00|22768.7|22743.7|22770.3|22745.3|22772.4|22747.4|22766.7|22741.7|0
1754081100000|2025-08-01 20:45:00|22771.5|22746.5|22768.3|22743.3|22771.6|22746.6|22758.9|22733.9|0
1754081400000|2025-08-01 20:50:00|22767.3|22742.3|22767.1|22742.1|22770.5|22745.5|22765.7|22740.7|0
1754081700000|2025-08-01 20:55:00|22766.3|22741.3|22761.7|22736.7|22767.5|22742.5|22760.8|22735.8|0
1754117400000|2025-08-02 06:50:00|22737.7|22712.7|22737.7|22712.7|22737.7|22712.7|22737.7|22712.7|0
1754118000000|2025-08-02 07:00:00|22739.5|22714.5|22739.5|22714.5|22739.5|22714.5|22739.5|22714.5|0
1754118300000|2025-08-02 07:05:00|22737.7|22712.7|22728.3|22703.3|22737.7|22712.7|22728.3|22703.3|0
1754118600000|2025-08-02 07:10:00|22718.1|22693.1|22718.1|22693.1|22718.1|22693.1|22718.1|22693.1|0
1754119800000|2025-08-02 07:30:00|22718.4|22693.4|22718.4|22693.4|22718.4|22693.4|22718.4|22693.4|0
1754120700000|2025-08-02 07:45:00|22718.1|22693.1|22718.1|22693.1|22718.1|22693.1|22718.1|22693.1|0
1754121000000|2025-08-02 07:50:00|22718.8|22693.8|22718.8|22693.8|22718.8|22693.8|22718.8|22693.8|0
1754121900000|2025-08-02 08:05:00|22712.7|22687.7|22712.7|22687.7|22712.7|22687.7|22712.7|22687.7|0
1754124900000|2025-08-02 08:55:00|22705.5|22680.5|22703.4|22678.4|22705.5|22680.5|22703.4|22678.4|0
1754125500000|2025-08-02 09:05:00|22703.5|22678.5|22703.5|22678.5|22703.5|22678.5|22703.5|22678.5|0
1754125800000|2025-08-02 09:10:00|22699.5|22674.5|22699.5|22674.5|22699.5|22674.5|22699.5|22674.5|0
1754126700000|2025-08-02 09:25:00|22697.9|22672.9|22697.9|22672.9|22697.9|22672.9|22697.9|22672.9|0
1754127000000|2025-08-02 09:30:00|22699.9|22674.9|22700|22675|22700|22675|22699.9|22674.9|0
1754128200000|2025-08-02 09:50:00|22700.3|22675.3|22700.3|22675.3|22700.3|22675.3|22700.3|22675.3|0
1754128500000|2025-08-02 09:55:00|22700.6|22675.6|22700.6|22675.6|22700.6|22675.6|22700.6|22675.6|0
1754129100000|2025-08-02 10:05:00|22700.7|22675.7|22701.3|22676.3|22701.3|22676.3|22700.7|22675.7|0
1754130900000|2025-08-02 10:35:00|22701.4|22676.4|22701.4|22676.4|22701.4|22676.4|22701.4|22676.4|0
1754132400000|2025-08-02 11:00:00|22702.4|22677.4|22702.4|22677.4|22702.4|22677.4|22702.4|22677.4|0
1754133300000|2025-08-02 11:15:00|22712.5|22687.5|22712.5|22687.5|22712.5|22687.5|22712.5|22687.5|0
1754135100000|2025-08-02 11:45:00|22704.7|22679.7|22704.7|22679.7|22704.7|22679.7|22704.7|22679.7|0
1754135400000|2025-08-02 11:50:00|22704.6|22679.6|22704.6|22679.6|22704.6|22679.6|22704.6|22679.6|0
1754136000000|2025-08-02 12:00:00|22704.7|22679.7|22704.6|22679.6|22704.7|22679.7|22704.6|22679.6|0
1754136900000|2025-08-02 12:15:00|22704.8|22679.8|22704.8|22679.8|22704.8|22679.8|22704.8|22679.8|0
1754141400000|2025-08-02 13:30:00|22714.9|22689.9|22714.9|22689.9|22714.9|22689.9|22714.9|22689.9|0
1754142000000|2025-08-02 13:40:00|22715.2|22690.2|22715.2|22690.2|22715.2|22690.2|22715.2|22690.2|0
1754148000000|2025-08-02 15:20:00|22716.1|22691.1|22716.1|22691.1|22716.1|22691.1|22716.1|22691.1|0
1754151300000|2025-08-02 16:15:00|22715.1|22690.1|22715.1|22690.1|22715.1|22690.1|22715.1|22690.1|0
1754151900000|2025-08-02 16:25:00|22699.9|22674.9|22699.9|22674.9|22699.9|22674.9|22699.9|22674.9|0
1754152200000|2025-08-02 16:30:00|22699.5|22674.5|22699.5|22674.5|22699.5|22674.5|22699.5|22674.5|0
1754156700000|2025-08-02 17:45:00|22697.5|22672.5|22697.5|22672.5|22697.5|22672.5|22697.5|22672.5|0
1754157300000|2025-08-02 17:55:00|22697.4|22672.4|22697.4|22672.4|22697.4|22672.4|22697.4|22672.4|0
1754159100000|2025-08-02 18:25:00|22701.5|22676.5|22701.5|22676.5|22701.5|22676.5|22701.5|22676.5|0
1754159700000|2025-08-02 18:35:00|22699.4|22674.4|22699.4|22674.4|22699.4|22674.4|22699.4|22674.4|0
1754166000000|2025-08-02 20:20:00|22707|22682|22707|22682|22707|22682|22707|22682|0
1754166300000|2025-08-02 20:25:00|22706.9|22681.9|22706.9|22681.9|22706.9|22681.9|22706.9|22681.9|0
1754168700000|2025-08-02 21:05:00|22717|22692|22717|22692|22717|22692|22717|22692|0
1754174100000|2025-08-02 22:35:00|22717.4|22692.4|22709.8|22684.8|22725|22700|22709.8|22684.8|0
1754180700000|2025-08-03 00:25:00|22710|22685|22710|22685|22710|22685|22710|22685|0
1754190600000|2025-08-03 03:10:00|22708|22683|22708|22683|22708|22683|22708|22683|0
1754191800000|2025-08-03 03:30:00|22708.1|22683.1|22708.1|22683.1|22708.1|22683.1|22708.1|22683.1|0
1754201400000|2025-08-03 06:10:00|22708.2|22683.2|22708.2|22683.2|22708.2|22683.2|22708.2|22683.2|0
1754202600000|2025-08-03 06:30:00|22706.2|22681.2|22706.2|22681.2|22706.2|22681.2|22706.2|22681.2|0
1754203800000|2025-08-03 06:50:00|22705.5|22680.5|22705.5|22680.5|22705.5|22680.5|22705.5|22680.5|0
1754208600000|2025-08-03 08:10:00|22709.6|22684.6|22711.6|22686.6|22711.6|22686.6|22709.6|22684.6|0
1754211600000|2025-08-03 09:00:00|22701.5|22676.5|22701.5|22676.5|22701.5|22676.5|22701.5|22676.5|0
1754212500000|2025-08-03 09:15:00|22702.5|22677.5|22702.5|22677.5|22702.5|22677.5|22702.5|22677.5|0
1754216700000|2025-08-03 10:25:00|22706.5|22681.5|22706.5|22681.5|22706.5|22681.5|22706.5|22681.5|0
1754220000000|2025-08-03 11:20:00|22706.6|22681.6|22706.6|22681.6|22706.6|22681.6|22706.6|22681.6|0
1754220600000|2025-08-03 11:30:00|22708.1|22683.1|22708.1|22683.1|22708.1|22683.1|22708.1|22683.1|0
1754221800000|2025-08-03 11:50:00|22712.1|22687.1|22718.1|22693.1|22718.1|22693.1|22712.1|22687.1|0
1754222100000|2025-08-03 11:55:00|22721.2|22696.2|22729|22704|22729|22704|22721.2|22696.2|0
1754223000000|2025-08-03 12:10:00|22739.1|22714.1|22738.2|22713.2|22739.1|22714.1|22738.2|22713.2|0
1754224200000|2025-08-03 12:30:00|22739.7|22714.7|22739.7|22714.7|22739.7|22714.7|22739.7|22714.7|0
1754224800000|2025-08-03 12:40:00|22739.8|22714.8|22739.8|22714.8|22739.8|22714.8|22739.8|22714.8|0
1754227500000|2025-08-03 13:25:00|22737.9|22712.9|22737.9|22712.9|22737.9|22712.9|22737.9|22712.9|0
1754228100000|2025-08-03 13:35:00|22735.9|22710.9|22735.9|22710.9|22735.9|22710.9|22735.9|22710.9|0
1754228400000|2025-08-03 13:40:00|22736.3|22711.3|22737.2|22712.2|22737.2|22712.2|22736.3|22711.3|0
1754228700000|2025-08-03 13:45:00|22738.1|22713.1|22738.1|22713.1|22738.1|22713.1|22738.1|22713.1|0
1754229300000|2025-08-03 13:55:00|22739.3|22714.3|22739.3|22714.3|22739.3|22714.3|22739.3|22714.3|0
1754229600000|2025-08-03 14:00:00|22729.2|22704.2|22729.2|22704.2|22729.2|22704.2|22729.2|22704.2|0
1754230200000|2025-08-03 14:10:00|22735.3|22710.3|22736.3|22711.3|22736.3|22711.3|22735.3|22710.3|0
1754234100000|2025-08-03 15:15:00|22736.4|22711.4|22737|22712|22737|22712|22736.4|22711.4|0
1754234400000|2025-08-03 15:20:00|22736.3|22711.3|22736.3|22711.3|22736.3|22711.3|22736.3|22711.3|0
1754237400000|2025-08-03 16:10:00|22739.5|22714.5|22739.5|22714.5|22739.5|22714.5|22739.5|22714.5|0
1754239200000|2025-08-03 16:40:00|22741.3|22716.3|22741.3|22716.3|22741.3|22716.3|22741.3|22716.3|0
1754246100000|2025-08-03 18:35:00|22736.6|22711.6|22736.6|22711.6|22736.6|22711.6|22736.6|22711.6|0
1754246400000|2025-08-03 18:40:00|22730.3|22705.3|22730.3|22705.3|22730.3|22705.3|22730.3|22705.3|0
1754247600000|2025-08-03 19:00:00|22727.1|22702.1|22727.1|22702.1|22727.1|22702.1|22727.1|22702.1|0
1754249100000|2025-08-03 19:25:00|22737.2|22712.2|22737.2|22712.2|22737.2|22712.2|22737.2|22712.2|0
1754249700000|2025-08-03 19:35:00|22727.1|22702.1|22727.1|22702.1|22727.1|22702.1|22727.1|22702.1|0
1754250600000|2025-08-03 19:50:00|22727|22702|22727|22702|22727|22702|22727|22702|0
1754255400000|2025-08-03 21:10:00|22726.1|22701.1|22726.1|22701.1|22726.1|22701.1|22726.1|22701.1|0
1754256000000|2025-08-03 21:20:00|22736.5|22711.5|22736.5|22711.5|22736.5|22711.5|22736.5|22711.5|0
1754256300000|2025-08-03 21:25:00|22746.8|22721.8|22746.2|22721.2|22746.8|22721.8|22746.2|22721.2|0
1754256600000|2025-08-03 21:30:00|22736.1|22711.1|22736.1|22711.1|22736.1|22711.1|22736.1|22711.1|0
1754256900000|2025-08-03 21:35:00|22737.6|22712.6|22737.6|22712.6|22737.6|22712.6|22737.6|22712.6|0
1754258400000|2025-08-03 22:00:00|22760.8|22735.8|22766.3|22741.3|22792.4|22767.4|22735.6|22710.6|0
1754258700000|2025-08-03 22:05:00|22766.7|22741.7|22734.7|22709.7|22770.6|22745.6|22716.9|22691.9|0
1754259000000|2025-08-03 22:10:00|22735|22710|22726|22701|22742.2|22717.2|22721|22696|0
1754259300000|2025-08-03 22:15:00|22723.9|22698.9|22750.4|22725.4|22754.8|22729.8|22722|22697|0
1754259600000|2025-08-03 22:20:00|22750.8|22725.8|22748.2|22723.2|22755.1|22730.1|22738|22713|0
1754259900000|2025-08-03 22:25:00|22748.3|22723.3|22757.6|22732.6|22757.6|22732.6|22744.1|22719.1|0
1754260200000|2025-08-03 22:30:00|22758.1|22733.1|22769.8|22744.8|22770.9|22745.9|22753|22728|0
1754260500000|2025-08-03 22:35:00|22769.9|22744.9|22788.3|22763.3|22789.1|22764.1|22766.6|22741.6|0
1754260800000|2025-08-03 22:40:00|22787.9|22762.9|22779.9|22754.9|22794.5|22769.5|22779.7|22754.7|0
1754261100000|2025-08-03 22:45:00|22779.7|22754.7|22792.7|22767.7|22800.5|22775.5|22778|22753|0
1754261400000|2025-08-03 22:50:00|22793.1|22768.1|22807.8|22782.8|22808.2|22783.2|22792.8|22767.8|0
1754261700000|2025-08-03 22:55:00|22807.9|22782.9|22804.3|22779.3|22810.3|22785.3|22799.3|22774.3|0
1754262000000|2025-08-03 23:00:00|22804.6|22779.6|22789.8|22764.8|22805.2|22780.2|22789|22764|0
1754262300000|2025-08-03 23:05:00|22789.7|22764.7|22794.4|22769.4|22794.6|22769.6|22778.4|22753.4|0
1754262600000|2025-08-03 23:10:00|22795.6|22770.6|22788.9|22763.9|22795.6|22770.6|22777.2|22752.2|0
1754262900000|2025-08-03 23:15:00|22789.4|22764.4|22814.7|22789.7|22814.7|22789.7|22789.4|22764.4|0
1754263200000|2025-08-03 23:20:00|22814.5|22789.5|22819.1|22794.1|22824.9|22799.9|22809.5|22784.5|0
1754263500000|2025-08-03 23:25:00|22818.1|22793.1|22816.1|22791.1|22824.6|22799.6|22812.8|22787.8|0
1754263800000|2025-08-03 23:30:00|22816.3|22791.3|22790.7|22765.7|22816.7|22791.7|22787.4|22762.4|0
1754264100000|2025-08-03 23:35:00|22790|22765|22788.2|22763.2|22795.5|22770.5|22783.9|22758.9|0
1754264400000|2025-08-03 23:40:00|22787.7|22762.7|22798|22773|22798.8|22773.8|22779.2|22754.2|0
1754264700000|2025-08-03 23:45:00|22795.4|22770.4|22809.8|22784.8|22811.8|22786.8|22787.8|22762.8|0
1754265000000|2025-08-03 23:50:00|22809.6|22784.6|22817.9|22792.9|22819.4|22794.4|22807.8|22782.8|0
1754265300000|2025-08-03 23:55:00|22818.5|22793.5|22822.6|22797.6|22822.6|22797.6|22805.6|22780.6|0
1754265600000|2025-08-04 00:00:00|22822.4|22797.4|22815.5|22790.5|22823.5|22798.5|22812.8|22787.8|0
1754265900000|2025-08-04 00:05:00|22816.7|22791.7|22822.8|22797.8|22822.9|22797.9|22811.3|22786.3|0
1754266200000|2025-08-04 00:10:00|22822.9|22797.9|22826.1|22801.1|22834.2|22809.2|22822.7|22797.7|0
1754266500000|2025-08-04 00:15:00|22826.4|22801.4|22834.6|22809.6|22836.9|22811.9|22826.4|22801.4|0
1754266800000|2025-08-04 00:20:00|22834.4|22809.4|22828.2|22803.2|22837.8|22812.8|22827|22802|0
1754267100000|2025-08-04 00:25:00|22828.7|22803.7|22833|22808|22835.5|22810.5|22825|22800|0
1754267400000|2025-08-04 00:30:00|22833.6|22808.6|22817.5|22792.5|22834.2|22809.2|22815.3|22790.3|0
1754267700000|2025-08-04 00:35:00|22817.6|22792.6|22820.7|22795.7|22830.7|22805.7|22816.2|22791.2|0
1754268000000|2025-08-04 00:40:00|22820.6|22795.6|22828.6|22803.6|22833.9|22808.9|22819.7|22794.7|0
1754268300000|2025-08-04 00:45:00|22828.2|22803.2|22845.9|22820.9|22846.5|22821.5|22826.7|22801.7|0
1754268600000|2025-08-04 00:50:00|22846.4|22821.4|22847.4|22822.4|22858.8|22833.8|22841.5|22816.5|0
1754268900000|2025-08-04 00:55:00|22848.5|22823.5|22851.1|22826.1|22852.3|22827.3|22840|22815|0
1754269200000|2025-08-04 01:00:00|22852.4|22827.4|22852.7|22827.7|22860.4|22835.4|22850|22825|0
1754269500000|2025-08-04 01:05:00|22852.1|22827.1|22833.5|22808.5|22853.2|22828.2|22831.4|22806.4|0
1754269800000|2025-08-04 01:10:00|22832.8|22807.8|22832|22807|22846.7|22821.7|22828.9|22803.9|0
1754270100000|2025-08-04 01:15:00|22832.1|22807.1|22850.1|22825.1|22852.1|22827.1|22832.1|22807.1|0
1754270400000|2025-08-04 01:20:00|22850.4|22825.4|22845.5|22820.5|22859|22834|22841.7|22816.7|0
1754270700000|2025-08-04 01:25:00|22844.7|22819.7|22845.8|22820.8|22856.8|22831.8|22843.6|22818.6|0
1754271000000|2025-08-04 01:30:00|22846|22821|22856.3|22831.3|22860.1|22835.1|22846|22821|0
1754271300000|2025-08-04 01:35:00|22857.1|22832.1|22865.2|22840.2|22868.5|22843.5|22850.4|22825.4|0
1754271600000|2025-08-04 01:40:00|22863.7|22838.7|22854|22829|22863.9|22838.9|22851.2|22826.2|0
1754271900000|2025-08-04 01:45:00|22854.1|22829.1|22851|22826|22859.7|22834.7|22849.7|22824.7|0
1754272200000|2025-08-04 01:50:00|22850.6|22825.6|22849.2|22824.2|22854.5|22829.5|22844.2|22819.2|0
1754272500000|2025-08-04 01:55:00|22849|22824|22854|22829|22856|22831|22847.7|22822.7|0
1754272800000|2025-08-04 02:00:00|22854.5|22829.5|22852.6|22827.6|22856.8|22831.8|22847.6|22822.6|0
1754273100000|2025-08-04 02:05:00|22852.4|22827.4|22851|22826|22859.3|22834.3|22849.3|22824.3|0
1754273400000|2025-08-04 02:10:00|22851.1|22826.1|22857.7|22832.7|22859.6|22834.6|22846.2|22821.2|0
1754273700000|2025-08-04 02:15:00|22857.6|22832.6|22858.2|22833.2|22863.3|22838.3|22853.4|22828.4|0
1754274000000|2025-08-04 02:20:00|22858.7|22833.7|22864.6|22839.6|22866.2|22841.2|22858|22833|0
1754274300000|2025-08-04 02:25:00|22864.4|22839.4|22857.9|22832.9|22865.4|22840.4|22857.7|22832.7|0
1754274600000|2025-08-04 02:30:00|22857.6|22832.6|22860|22835|22861.4|22836.4|22855.6|22830.6|0
1754274900000|2025-08-04 02:35:00|22860.8|22835.8|22862|22837|22863.7|22838.7|22858.7|22833.7|0
1754275200000|2025-08-04 02:40:00|22861.4|22836.4|22864.7|22839.7|22866.4|22841.4|22861.3|22836.3|0
1754275500000|2025-08-04 02:45:00|22865.2|22840.2|22871.1|22846.1|22871.1|22846.1|22858.4|22833.4|0
1754275800000|2025-08-04 02:50:00|22870.8|22845.8|22874.3|22849.3|22874.6|22849.6|22868.9|22843.9|0
1754276100000|2025-08-04 02:55:00|22874.5|22849.5|22874.9|22849.9|22877.3|22852.3|22874.2|22849.2|0
1754276400000|2025-08-04 03:00:00|22873.8|22848.8|22870.8|22845.8|22877.9|22852.9|22870.7|22845.7|0
1754276700000|2025-08-04 03:05:00|22870.7|22845.7|22874.9|22849.9|22876.7|22851.7|22866|22841|0
1754277000000|2025-08-04 03:10:00|22875.1|22850.1|22872.3|22847.3|22875.8|22850.8|22872.3|22847.3|0
1754277300000|2025-08-04 03:15:00|22872.1|22847.1|22872.8|22847.8|22872.8|22847.8|22864.3|22839.3|0
1754277600000|2025-08-04 03:20:00|22871.4|22846.4|22867.8|22842.8|22872.3|22847.3|22864.6|22839.6|0
1754277900000|2025-08-04 03:25:00|22867.6|22842.6|22869.4|22844.4|22869.9|22844.9|22862|22837|0
1754278200000|2025-08-04 03:30:00|22869.6|22844.6|22870.1|22845.1|22872.5|22847.5|22867.5|22842.5|0
1754278500000|2025-08-04 03:35:00|22870|22845|22867|22842|22870|22845|22866|22841|0
1754278800000|2025-08-04 03:40:00|22866.7|22841.7|22879.6|22854.6|22879.8|22854.8|22864.6|22839.6|0
1754279100000|2025-08-04 03:45:00|22879.5|22854.5|22881.5|22856.5|22884.2|22859.2|22876.8|22851.8|0
1754279400000|2025-08-04 03:50:00|22881.8|22856.8|22882|22857|22882.2|22857.2|22876.3|22851.3|0
1754279700000|2025-08-04 03:55:00|22881.9|22856.9|22882.8|22857.8|22882.9|22857.9|22880|22855|0
1754280000000|2025-08-04 04:00:00|22882.5|22857.5|22877.7|22852.7|22883.5|22858.5|22876.1|22851.1|0
1754280300000|2025-08-04 04:05:00|22877.8|22852.8|22877.2|22852.2|22878|22853|22873.6|22848.6|0
1754280600000|2025-08-04 04:10:00|22877.3|22852.3|22868.9|22843.9|22878.5|22853.5|22868.4|22843.4|0
1754280900000|2025-08-04 04:15:00|22868.5|22843.5|22857.8|22832.8|22870.2|22845.2|22852.5|22827.5|0
1754281200000|2025-08-04 04:20:00|22857.6|22832.6|22850.6|22825.6|22862.9|22837.9|22847.7|22822.7|0
1754281500000|2025-08-04 04:25:00|22850.4|22825.4|22863.5|22838.5|22863.8|22838.8|22849.4|22824.4|0
1754281800000|2025-08-04 04:30:00|22863.7|22838.7|22870.7|22845.7|22872|22847|22856.9|22831.9|0
1754282100000|2025-08-04 04:35:00|22870.6|22845.6|22874|22849|22876.8|22851.8|22867.4|22842.4|0
1754282400000|2025-08-04 04:40:00|22874.4|22849.4|22868.4|22843.4|22875.2|22850.2|22867|22842|0
1754282700000|2025-08-04 04:45:00|22868.2|22843.2|22863.9|22838.9|22870|22845|22861.1|22836.1|0
1754283000000|2025-08-04 04:50:00|22864|22839|22866.5|22841.5|22868.9|22843.9|22863|22838|0
1754283300000|2025-08-04 04:55:00|22866.7|22841.7|22863.8|22838.8|22866.7|22841.7|22860|22835|0
1754283600000|2025-08-04 05:00:00|22863.7|22838.7|22867.4|22842.4|22868.6|22843.6|22862.6|22837.6|0
1754283900000|2025-08-04 05:05:00|22867.2|22842.2|22860.5|22835.5|22869.4|22844.4|22859.5|22834.5|0
1754284200000|2025-08-04 05:10:00|22860.4|22835.4|22860.7|22835.7|22864.7|22839.7|22857.5|22832.5|0
1754284500000|2025-08-04 05:15:00|22859.7|22834.7|22868.9|22843.9|22870.6|22845.6|22855.4|22830.4|0
1754284800000|2025-08-04 05:20:00|22868.4|22843.4|22872.1|22847.1|22874.7|22849.7|22865.6|22840.6|0
1754285100000|2025-08-04 05:25:00|22872.6|22847.6|22876.2|22851.2|22877|22852|22869.2|22844.2|0
1754285400000|2025-08-04 05:30:00|22876.1|22851.1|22885.1|22860.1|22889.5|22864.5|22873.5|22848.5|0
1754285700000|2025-08-04 05:35:00|22885.2|22860.2|22881.3|22856.3|22890.3|22865.3|22880.9|22855.9|0
1754286000000|2025-08-04 05:40:00|22881.1|22856.1|22887|22862|22890.1|22865.1|22880.2|22855.2|0
1754286300000|2025-08-04 05:45:00|22886.4|22861.4|22886.4|22861.4|22888.4|22863.4|22881.9|22856.9|0
1754286600000|2025-08-04 05:50:00|22886.3|22861.3|22889|22864|22890.3|22865.3|22885.6|22860.6|0
1754286900000|2025-08-04 05:55:00|22889.2|22864.2|22877.5|22852.5|22889.2|22864.2|22875.1|22850.1|0
1754287200000|2025-08-04 06:00:00|22876.1|22851.1|22887.5|22862.5|22887.6|22862.6|22875.6|22850.6|0
1754287500000|2025-08-04 06:05:00|22887.6|22862.6|22884.2|22859.2|22893.4|22868.4|22880.3|22855.3|0
1754287800000|2025-08-04 06:10:00|22884|22859|22891.7|22866.7|22894.5|22869.5|22877.6|22852.6|0
1754288100000|2025-08-04 06:15:00|22892.5|22867.5|22888.4|22863.4|22892.9|22867.9|22885.9|22860.9|0
1754288400000|2025-08-04 06:20:00|22888.1|22863.1|22867.3|22842.3|22890.1|22865.1|22867|22842|0
1754288700000|2025-08-04 06:25:00|22865.5|22840.5|22879.1|22854.1|22879.7|22854.7|22859.7|22834.7|0
1754289000000|2025-08-04 06:30:00|22879|22854|22859.7|22834.7|22879|22854|22856.2|22831.2|0
1754289300000|2025-08-04 06:35:00|22859.9|22834.9|22852.3|22827.3|22866.2|22841.2|22844.2|22819.2|0
1754289600000|2025-08-04 06:40:00|22852.2|22827.2|22871.6|22846.6|22872.1|22847.1|22847|22822|0
1754289900000|2025-08-04 06:45:00|22871.1|22846.1|22876.4|22851.4|22878.3|22853.3|22861.9|22836.9|0
1754290200000|2025-08-04 06:50:00|22875.1|22850.1|22883.5|22858.5|22889.1|22864.1|22873.2|22848.2|0
1754290500000|2025-08-04 06:55:00|22883.4|22858.4|22885|22860|22892.2|22867.2|22876.6|22851.6|0
1754290800000|2025-08-04 07:00:00|22883.6|22858.6|22890.4|22865.4|22890.4|22865.4|22873|22848|0
1754291100000|2025-08-04 07:05:00|22889.4|22864.4|22902.4|22877.4|22903.9|22878.9|22885.2|22860.2|0
1754291400000|2025-08-04 07:10:00|22902|22877|22902|22877|22913.8|22888.8|22896.6|22871.6|0
1754291700000|2025-08-04 07:15:00|22901.5|22876.5|22901.6|22876.6|22902.9|22877.9|22895.5|22870.5|0
1754292000000|2025-08-04 07:20:00|22901.3|22876.3|22900.7|22875.7|22911.1|22886.1|22892.1|22867.1|0
1754292300000|2025-08-04 07:25:00|22900.9|22875.9|22910.6|22885.6|22914.4|22889.4|22899.9|22874.9|0
1754292600000|2025-08-04 07:30:00|22910.4|22885.4|22932.4|22907.4|22933.6|22908.6|22909.6|22884.6|0
1754292900000|2025-08-04 07:35:00|22933.6|22908.6|22928.2|22903.2|22939.5|22914.5|22926.7|22901.7|0
1754293200000|2025-08-04 07:40:00|22930.2|22905.2|22927|22902|22936.7|22911.7|22924.9|22899.9|0
1754293500000|2025-08-04 07:45:00|22925.8|22900.8|22923.5|22898.5|22936.4|22911.4|22918.6|22893.6|0
1754293800000|2025-08-04 07:50:00|22922.3|22897.3|22916.1|22891.1|22924.5|22899.5|22907.3|22882.3|0
1754294100000|2025-08-04 07:55:00|22917.1|22892.1|22906.6|22881.6|22920.4|22895.4|22901.3|22876.3|0
1754294400000|2025-08-04 08:00:00|22907.5|22882.5|22920.8|22895.8|22924.1|22899.1|22902.9|22877.9|0
1754294700000|2025-08-04 08:05:00|22921.1|22896.1|22932.3|22907.3|22933.5|22908.5|22913.1|22888.1|0
1754295000000|2025-08-04 08:10:00|22931.9|22906.9|22938.1|22913.1|22938.1|22913.1|22918.3|22893.3|0
1754295300000|2025-08-04 08:15:00|22936.9|22911.9|22939.5|22914.5|22946.3|22921.3|22936.9|22911.9|0
1754295600000|2025-08-04 08:20:00|22939.9|22914.9|22937.5|22912.5|22941.2|22916.2|22929.8|22904.8|0
1754295900000|2025-08-04 08:25:00|22941.1|22916.1|22932.2|22907.2|22941.1|22916.1|22928.9|22903.9|0
1754296200000|2025-08-04 08:30:00|22931.2|22906.2|22932.4|22907.4|22936.6|22911.6|22925.1|22900.1|0
1754296500000|2025-08-04 08:35:00|22933.2|22908.2|22941.6|22916.6|22942.1|22917.1|22929.5|22904.5|0
1754296800000|2025-08-04 08:40:00|22941.8|22916.8|22943.7|22918.7|22944.3|22919.3|22936.2|22911.2|0
1754297100000|2025-08-04 08:45:00|22943.9|22918.9|22944.6|22919.6|22945.2|22920.2|22937.6|22912.6|0
1754297400000|2025-08-04 08:50:00|22944.4|22919.4|22952.4|22927.4|22955.5|22930.5|22941.4|22916.4|0
1754297700000|2025-08-04 08:55:00|22952|22927|22956.5|22931.5|22958.2|22933.2|22948.4|22923.4|0
1754298000000|2025-08-04 09:00:00|22956.1|22931.1|22960.8|22935.8|22962.8|22937.8|22953.4|22928.4|0
1754298300000|2025-08-04 09:05:00|22961|22936|22952.1|22927.1|22963.5|22938.5|22951.3|22926.3|0
1754298600000|2025-08-04 09:10:00|22952.6|22927.6|22965.9|22940.9|22967.6|22942.6|22952.6|22927.6|0
1754298900000|2025-08-04 09:15:00|22964.2|22939.2|22965.8|22940.8|22966.2|22941.2|22957.6|22932.6|0
1754299200000|2025-08-04 09:20:00|22965.6|22940.6|22962.4|22937.4|22967.5|22942.5|22960.9|22935.9|0
1754299500000|2025-08-04 09:25:00|22962.6|22937.6|22952.4|22927.4|22963.5|22938.5|22948.6|22923.6|0
1754299800000|2025-08-04 09:30:00|22952.8|22927.8|22960.3|22935.3|22960.4|22935.4|22951.6|22926.6|0
1754300100000|2025-08-04 09:35:00|22960.8|22935.8|22967.8|22942.8|22968.3|22943.3|22959.1|22934.1|0
1754300400000|2025-08-04 09:40:00|22968.5|22943.5|22963.5|22938.5|22973.1|22948.1|22963.1|22938.1|0
1754300700000|2025-08-04 09:45:00|22963.3|22938.3|22957.2|22932.2|22965.2|22940.2|22950.3|22925.3|0
1754301000000|2025-08-04 09:50:00|22956.4|22931.4|22956.3|22931.3|22958.8|22933.8|22950|22925|0
1754301300000|2025-08-04 09:55:00|22956.4|22931.4|22949.4|22924.4|22959.1|22934.1|22949|22924|0
1754301600000|2025-08-04 10:00:00|22949.8|22924.8|22952.5|22927.5|22955.8|22930.8|22946.8|22921.8|0
1754301900000|2025-08-04 10:05:00|22953.1|22928.1|22954.6|22929.6|22959.4|22934.4|22952.3|22927.3|0
1754302200000|2025-08-04 10:10:00|22954.8|22929.8|22959|22934|22964|22939|22954.5|22929.5|0
1754302500000|2025-08-04 10:15:00|22959.2|22934.2|22953.7|22928.7|22963.8|22938.8|22952.9|22927.9|0
1754302800000|2025-08-04 10:20:00|22953.6|22928.6|22960.8|22935.8|22962.3|22937.3|22952.9|22927.9|0
1754303100000|2025-08-04 10:25:00|22961|22936|22963.5|22938.5|22965.4|22940.4|22960.5|22935.5|0
1754303400000|2025-08-04 10:30:00|22963|22938|22966.3|22941.3|22967.1|22942.1|22959.9|22934.9|0
1754303700000|2025-08-04 10:35:00|22965.3|22940.3|22957.3|22932.3|22968.6|22943.6|22954.3|22929.3|0
1754304000000|2025-08-04 10:40:00|22957.6|22932.6|22964|22939|22974|22949|22956.7|22931.7|0
1754304300000|2025-08-04 10:45:00|22963.7|22938.7|22959|22934|22963.8|22938.8|22957.4|22932.4|0
1754304600000|2025-08-04 10:50:00|22959.1|22934.1|22956.3|22931.3|22966.1|22941.1|22954|22929|0
1754304900000|2025-08-04 10:55:00|22956.2|22931.2|22956.2|22931.2|22958.6|22933.6|22950.8|22925.8|0
1754305200000|2025-08-04 11:00:00|22956.3|22931.3|22938.9|22913.9|22956.3|22931.3|22932.7|22907.7|0
1754305500000|2025-08-04 11:05:00|22939.1|22914.1|22942.7|22917.7|22944.2|22919.2|22927.5|22902.5|0
1754305800000|2025-08-04 11:10:00|22943.1|22918.1|22938.5|22913.5|22946.8|22921.8|22931.9|22906.9|0
1754306100000|2025-08-04 11:15:00|22938.1|22913.1|22936.5|22911.5|22944.9|22919.9|22933.6|22908.6|0
1754306400000|2025-08-04 11:20:00|22936.2|22911.2|22934.9|22909.9|22943.7|22918.7|22927.7|22902.7|0
1754306700000|2025-08-04 11:25:00|22934.4|22909.4|22953.3|22928.3|22956.2|22931.2|22934.2|22909.2|0
1754307000000|2025-08-04 11:30:00|22953.1|22928.1|22960.6|22935.6|22970|22945|22953.1|22928.1|0
1754307300000|2025-08-04 11:35:00|22960.1|22935.1|22956.9|22931.9|22965|22940|22954.3|22929.3|0
1754307600000|2025-08-04 11:40:00|22956.8|22931.8|22956|22931|22960.7|22935.7|22956|22931|0
1754307900000|2025-08-04 11:45:00|22955.5|22930.5|22949.6|22924.6|22961.4|22936.4|22949.6|22924.6|0
1754308200000|2025-08-04 11:50:00|22949.9|22924.9|22948.5|22923.5|22960|22935|22947.6|22922.6|0
1754308500000|2025-08-04 11:55:00|22948.8|22923.8|22938.6|22913.6|22950|22925|22935.9|22910.9|0
1754308800000|2025-08-04 12:00:00|22942.3|22917.3|22945.2|22920.2|22950.4|22925.4|22941.9|22916.9|0
1754309100000|2025-08-04 12:05:00|22944.9|22919.9|22937.5|22912.5|22946.3|22921.3|22931.8|22906.8|0
1754309400000|2025-08-04 12:10:00|22937.7|22912.7|22944.2|22919.2|22946.9|22921.9|22937.7|22912.7|0
1754309700000|2025-08-04 12:15:00|22944.1|22919.1|22952.1|22927.1|22955.3|22930.3|22939|22914|0
1754310000000|2025-08-04 12:20:00|22951.5|22926.5|22961.8|22936.8|22963.8|22938.8|22950.1|22925.1|0
1754310300000|2025-08-04 12:25:00|22961.4|22936.4|22966.2|22941.2|22969.4|22944.4|22959.2|22934.2|0
1754310600000|2025-08-04 12:30:00|22967.1|22942.1|22969.6|22944.6|22976.6|22951.6|22965.9|22940.9|0
1754310900000|2025-08-04 12:35:00|22970.5|22945.5|22970.1|22945.1|22975.1|22950.1|22963.9|22938.9|0
1754311200000|2025-08-04 12:40:00|22969.6|22944.6|22961.5|22936.5|22972.7|22947.7|22959.7|22934.7|0
1754311500000|2025-08-04 12:45:00|22962.8|22937.8|22961.7|22936.7|22967.7|22942.7|22955.1|22930.1|0
1754311800000|2025-08-04 12:50:00|22961.9|22936.9|22963.5|22938.5|22965.7|22940.7|22958.3|22933.3|0
1754312100000|2025-08-04 12:55:00|22963.8|22938.8|22970.1|22945.1|22972.4|22947.4|22963.8|22938.8|0
1754312400000|2025-08-04 13:00:00|22971.1|22946.1|22976.9|22951.9|22977.5|22952.5|22965.9|22940.9|0
1754312700000|2025-08-04 13:05:00|22977.4|22952.4|22975.3|22950.3|22977.8|22952.8|22970.6|22945.6|0
1754313000000|2025-08-04 13:10:00|22975.2|22950.2|22971.4|22946.4|22980.7|22955.7|22965.1|22940.1|0
1754313300000|2025-08-04 13:15:00|22971.9|22946.9|22980.9|22955.9|22981|22956|22970.7|22945.7|0
1754313600000|2025-08-04 13:20:00|22981.1|22956.1|22980.9|22955.9|22982.1|22957.1|22973.3|22948.3|0
1754313900000|2025-08-04 13:25:00|22977.1|22952.1|22989.1|22964.1|22990.7|22965.7|22972.3|22947.3|0
1754314200000|2025-08-04 13:30:00|22989.5|22964.5|23023.7|22998.7|23023.7|22998.7|22984.9|22959.9|0
1754314500000|2025-08-04 13:35:00|23024.3|22999.3|23052.8|23027.8|23067.2|23042.2|23022.9|22997.9|0
1754314800000|2025-08-04 13:40:00|23055.2|23030.2|23084.3|23059.3|23091.6|23066.6|23045.2|23020.2|0
1754315100000|2025-08-04 13:45:00|23086.3|23061.3|23112.3|23087.3|23120.6|23095.6|23086.3|23061.3|0
1754315400000|2025-08-04 13:50:00|23110.5|23085.5|23118.3|23093.3|23119.4|23094.4|23091.9|23066.9|0
1754315700000|2025-08-04 13:55:00|23119.5|23094.5|23138.9|23113.9|23149.9|23124.9|23105.9|23080.9|0
1754316000000|2025-08-04 14:00:00|23145.7|23120.7|23141.2|23116.2|23151.8|23126.8|23133.3|23108.3|0
1754316300000|2025-08-04 14:05:00|23140.7|23115.7|23122.2|23097.2|23148|23123|23122|23097|0
1754316600000|2025-08-04 14:10:00|23124.8|23099.8|23146.2|23121.2|23146.2|23121.2|23110.4|23085.4|0
1754316900000|2025-08-04 14:15:00|23146.4|23121.4|23141.2|23116.2|23155.1|23130.1|23138.6|23113.6|0
1754317200000|2025-08-04 14:20:00|23141.1|23116.1|23132.5|23107.5|23151.5|23126.5|23129.6|23104.6|0
1754317500000|2025-08-04 14:25:00|23132.3|23107.3|23141.5|23116.5|23148.3|23123.3|23125.1|23100.1|0
1754317800000|2025-08-04 14:30:00|23144.3|23119.3|23141|23116|23144.3|23119.3|23117.7|23092.7|0
1754318100000|2025-08-04 14:35:00|23141.8|23116.8|23138|23113|23148.2|23123.2|23134.8|23109.8|0
1754318400000|2025-08-04 14:40:00|23138.5|23113.5|23116|23091|23140.6|23115.6|23110.2|23085.2|0
1754318700000|2025-08-04 14:45:00|23113.9|23088.9|23142.3|23117.3|23146.9|23121.9|23102.8|23077.8|0
1754319000000|2025-08-04 14:50:00|23139.7|23114.7|23095.5|23070.5|23143|23118|23094.1|23069.1|0
1754319300000|2025-08-04 14:55:00|23095.3|23070.3|23106.3|23081.3|23107.8|23082.8|23087.5|23062.5|0
1754319600000|2025-08-04 15:00:00|23110|23085|23111.1|23086.1|23118.9|23093.9|23084.2|23059.2|0
1754319900000|2025-08-04 15:05:00|23111.5|23086.5|23106.5|23081.5|23113.7|23088.7|23089.2|23064.2|0
1754320200000|2025-08-04 15:10:00|23105|23080|23106.6|23081.6|23112.7|23087.7|23094.8|23069.8|0
1754320500000|2025-08-04 15:15:00|23107.5|23082.5|23091.6|23066.6|23110.2|23085.2|23085.6|23060.6|0
1754320800000|2025-08-04 15:20:00|23091.9|23066.9|23104.7|23079.7|23106.3|23081.3|23087.2|23062.2|0
1754321100000|2025-08-04 15:25:00|23104.2|23079.2|23106.8|23081.8|23117.8|23092.8|23104|23079|0
1754321400000|2025-08-04 15:30:00|23104.3|23079.3|23113|23088|23118.5|23093.5|23098.2|23073.2|0
1754321700000|2025-08-04 15:35:00|23112.9|23087.9|23115|23090|23122.5|23097.5|23107.3|23082.3|0
1754322000000|2025-08-04 15:40:00|23118.1|23093.1|23103.8|23078.8|23118.4|23093.4|23093.3|23068.3|0
1754322300000|2025-08-04 15:45:00|23104.7|23079.7|23115.4|23090.4|23116|23091|23098.5|23073.5|0
1754322600000|2025-08-04 15:50:00|23116.4|23091.4|23136.1|23111.1|23136.2|23111.2|23110.5|23085.5|0
1754322900000|2025-08-04 15:55:00|23136.4|23111.4|23149.5|23124.5|23159|23134|23134.3|23109.3|0
1754323200000|2025-08-04 16:00:00|23149.3|23124.3|23150.7|23125.7|23161.4|23136.4|23143.3|23118.3|0
1754323500000|2025-08-04 16:05:00|23150.8|23125.8|23154.5|23129.5|23158.4|23133.4|23146.8|23121.8|0
1754323800000|2025-08-04 16:10:00|23155.4|23130.4|23152.5|23127.5|23161.2|23136.2|23149|23124|0
1754324100000|2025-08-04 16:15:00|23153.3|23128.3|23162.2|23137.2|23164.8|23139.8|23151.4|23126.4|0
1754324400000|2025-08-04 16:20:00|23162.1|23137.1|23162.1|23137.1|23167.9|23142.9|23155.9|23130.9|0
1754324700000|2025-08-04 16:25:00|23161.8|23136.8|23158.6|23133.6|23170.5|23145.5|23158|23133|0
1754325000000|2025-08-04 16:30:00|23159.2|23134.2|23163.9|23138.9|23166|23141|23155.8|23130.8|0
1754325300000|2025-08-04 16:35:00|23164|23139|23157.6|23132.6|23169|23144|23157.3|23132.3|0
1754325600000|2025-08-04 16:40:00|23156.6|23131.6|23154.6|23129.6|23158.6|23133.6|23149.3|23124.3|0
1754325900000|2025-08-04 16:45:00|23154.3|23129.3|23161.6|23136.6|23166.4|23141.4|23154.1|23129.1|0
1754326200000|2025-08-04 16:50:00|23160.6|23135.6|23171.2|23146.2|23173.9|23148.9|23159.5|23134.5|0
1754326500000|2025-08-04 16:55:00|23170.9|23145.9|23165|23140|23171.4|23146.4|23159.4|23134.4|0
1754326800000|2025-08-04 17:00:00|23164.9|23139.9|23166.5|23141.5|23170.2|23145.2|23160.4|23135.4|0
1754327100000|2025-08-04 17:05:00|23166.6|23141.6|23170.4|23145.4|23171|23146|23161.8|23136.8|0
1754327400000|2025-08-04 17:10:00|23170.6|23145.6|23177.1|23152.1|23177.6|23152.6|23168.3|23143.3|0
1754327700000|2025-08-04 17:15:00|23177.9|23152.9|23177.9|23152.9|23178.1|23153.1|23170.7|23145.7|0
1754328000000|2025-08-04 17:20:00|23178.1|23153.1|23176.8|23151.8|23178.2|23153.2|23168.2|23143.2|0
1754328300000|2025-08-04 17:25:00|23178.2|23153.2|23174.4|23149.4|23178.2|23153.2|23170.8|23145.8|0
1754328600000|2025-08-04 17:30:00|23174.9|23149.9|23172.3|23147.3|23179.1|23154.1|23171.5|23146.5|0
1754328900000|2025-08-04 17:35:00|23173.2|23148.2|23169.7|23144.7|23174.3|23149.3|23166.1|23141.1|0
1754329200000|2025-08-04 17:40:00|23170.7|23145.7|23158.5|23133.5|23170.9|23145.9|23155.3|23130.3|0
1754329500000|2025-08-04 17:45:00|23158.3|23133.3|23159.7|23134.7|23163.9|23138.9|23137.4|23112.4|0
1754329800000|2025-08-04 17:50:00|23160.3|23135.3|23160.5|23135.5|23168.3|23143.3|23152.8|23127.8|0
1754330100000|2025-08-04 17:55:00|23160.6|23135.6|23163.5|23138.5|23165.4|23140.4|23157|23132|0
1754330400000|2025-08-04 18:00:00|23162.2|23137.2|23173.5|23148.5|23174.5|23149.5|23162.2|23137.2|0
1754330700000|2025-08-04 18:05:00|23173.2|23148.2|23167.2|23142.2|23180.3|23155.3|23166.7|23141.7|0
1754331000000|2025-08-04 18:10:00|23166.4|23141.4|23161.9|23136.9|23175.9|23150.9|23155.4|23130.4|0
1754331300000|2025-08-04 18:15:00|23161|23136|23160.4|23135.4|23165|23140|23156|23131|0
1754331600000|2025-08-04 18:20:00|23159.9|23134.9|23164.4|23139.4|23169.3|23144.3|23159.9|23134.9|0
1754331900000|2025-08-04 18:25:00|23165.1|23140.1|23162.2|23137.2|23168.2|23143.2|23159|23134|0
1754332200000|2025-08-04 18:30:00|23161.9|23136.9|23167.7|23142.7|23170.2|23145.2|23158.2|23133.2|0
1754332500000|2025-08-04 18:35:00|23166.5|23141.5|23165.9|23140.9|23173.3|23148.3|23162.5|23137.5|0
1754332800000|2025-08-04 18:40:00|23166.1|23141.1|23157.1|23132.1|23167|23142|23153.3|23128.3|0
1754333100000|2025-08-04 18:45:00|23157.2|23132.2|23160.8|23135.8|23162.2|23137.2|23154.5|23129.5|0
1754333400000|2025-08-04 18:50:00|23160.2|23135.2|23154.8|23129.8|23161.5|23136.5|23153.3|23128.3|0
1754333700000|2025-08-04 18:55:00|23154.5|23129.5|23157|23132|23159.7|23134.7|23152.8|23127.8|0
1754334000000|2025-08-04 19:00:00|23156.5|23131.5|23154.4|23129.4|23164.1|23139.1|23152.6|23127.6|0
1754334300000|2025-08-04 19:05:00|23153.5|23128.5|23160.1|23135.1|23164|23139|23149.9|23124.9|0
1754334600000|2025-08-04 19:10:00|23159.9|23134.9|23168|23143|23171.5|23146.5|23157.1|23132.1|0
1754334900000|2025-08-04 19:15:00|23167.9|23142.9|23178.4|23153.4|23190.8|23165.8|23167.5|23142.5|0
1754335200000|2025-08-04 19:20:00|23177.6|23152.6|23179.3|23154.3|23182.5|23157.5|23174.4|23149.4|0
1754335500000|2025-08-04 19:25:00|23178.9|23153.9|23160.7|23135.7|23179.6|23154.6|23160.3|23135.3|0
1754335800000|2025-08-04 19:30:00|23162.1|23137.1|23155.3|23130.3|23164|23139|23149|23124|0
1754336100000|2025-08-04 19:35:00|23155.4|23130.4|23159.7|23134.7|23160|23135|23149|23124|0
1754336400000|2025-08-04 19:40:00|23159.5|23134.5|23162.8|23137.8|23171|23146|23158.3|23133.3|0
1754336700000|2025-08-04 19:45:00|23162|23137|23166.1|23141.1|23169.3|23144.3|23159.1|23134.1|0
1754337000000|2025-08-04 19:50:00|23170.5|23145.5|23183.8|23158.8|23190|23165|23169.9|23144.9|0
1754337300000|2025-08-04 19:55:00|23187.2|23162.2|23190.2|23165.2|23200.4|23175.4|23180.9|23155.9|0
1754337600000|2025-08-04 20:00:00|23190.7|23165.7|23187.2|23162.2|23203.6|23178.6|23178.9|23153.9|0
1754337900000|2025-08-04 20:05:00|23217.2|23192.2|23229.5|23204.5|23232.5|23207.5|23192.3|23167.3|0
1754338200000|2025-08-04 20:10:00|23229.6|23204.6|23227.5|23202.5|23229.6|23204.6|23220.6|23195.6|0
1754338500000|2025-08-04 20:15:00|23229.9|23204.9|23222.7|23197.7|23234|23209|23222.7|23197.7|0
1754338800000|2025-08-04 20:20:00|23222.8|23197.8|23229.8|23204.8|23230|23205|23219.9|23194.9|0
1754339100000|2025-08-04 20:25:00|23229.4|23204.4|23229.5|23204.5|23233|23208|23224.7|23199.7|0
1754339400000|2025-08-04 20:30:00|23229|23204|23235.3|23210.3|23238.8|23213.8|23226.5|23201.5|0
1754339700000|2025-08-04 20:35:00|23235.8|23210.8|23245.9|23220.9|23246.3|23221.3|23234.2|23209.2|0
1754340000000|2025-08-04 20:40:00|23246.1|23221.1|23240.2|23215.2|23246.1|23221.1|23238.4|23213.4|0
1754340300000|2025-08-04 20:45:00|23239.5|23214.5|23240.4|23215.4|23242.4|23217.4|23237.3|23212.3|0
1754340600000|2025-08-04 20:50:00|23239.9|23214.9|23238.9|23213.9|23242|23217|23232.7|23207.7|0
1754340900000|2025-08-04 20:55:00|23239.2|23214.2|23245.8|23220.8|23246|23221|23238.2|23213.2|0
1754341200000|2025-08-04 21:00:00|23244.3|23219.3|23253.8|23228.8|23255.1|23230.1|23243.6|23218.6|0
1754341500000|2025-08-04 21:05:00|23254.1|23229.1|23249.7|23224.7|23254.3|23229.3|23249.5|23224.5|0
1754341800000|2025-08-04 21:10:00|23250.8|23225.8|23247.8|23222.8|23250.8|23225.8|23245.8|23220.8|0
1754342100000|2025-08-04 21:15:00|23247.7|23222.7|23243.1|23218.1|23247.7|23222.7|23243.1|23218.1|0
1754342400000|2025-08-04 21:20:00|23243|23218|23244.1|23219.1|23244.1|23219.1|23242|23217|0
1754342700000|2025-08-04 21:25:00|23244.3|23219.3|23244.4|23219.4|23245.4|23220.4|23243.6|23218.6|0
1754343000000|2025-08-04 21:30:00|23244.7|23219.7|23246.7|23221.7|23248|23223|23244.5|23219.5|0
1754343300000|2025-08-04 21:35:00|23248|23223|23248.1|23223.1|23251.7|23226.7|23247.7|23222.7|0
1754343600000|2025-08-04 21:40:00|23247.8|23222.8|23249.1|23224.1|23249.5|23224.5|23247.2|23222.2|0
1754343900000|2025-08-04 21:45:00|23249.2|23224.2|23247.5|23222.5|23249.6|23224.6|23247.2|23222.2|0
1754344200000|2025-08-04 21:50:00|23247.3|23222.3|23249.9|23224.9|23250.9|23225.9|23247.3|23222.3|0
1754344500000|2025-08-04 21:55:00|23250|23225|23249.8|23224.8|23250.2|23225.2|23248.6|23223.6|0
1754344800000|2025-08-04 22:00:00|23255.1|23230.1|23236.5|23211.5|23255.1|23230.1|23231.6|23206.6|0
1754345100000|2025-08-04 22:05:00|23235.5|23210.5|23232.8|23207.8|23240|23215|23231.3|23206.3|0
1754345400000|2025-08-04 22:10:00|23233.7|23208.7|23232.5|23207.5|23240|23215|23231.1|23206.1|0
1754345700000|2025-08-04 22:15:00|23234.5|23209.5|23236.9|23211.9|23237.3|23212.3|23230.2|23205.2|0
1754346000000|2025-08-04 22:20:00|23237|23212|23231.6|23206.6|23237.8|23212.8|23227.5|23202.5|0
1754346300000|2025-08-04 22:25:00|23232.3|23207.3|23223.9|23198.9|23232.3|23207.3|23221.5|23196.5|0
1754346600000|2025-08-04 22:30:00|23224.2|23199.2|23216.8|23191.8|23226.9|23201.9|23215.3|23190.3|0
1754346900000|2025-08-04 22:35:00|23217.1|23192.1|23220.2|23195.2|23223.1|23198.1|23216.5|23191.5|0
1754347200000|2025-08-04 22:40:00|23220.3|23195.3|23221.8|23196.8|23224.2|23199.2|23212.8|23187.8|0
1754347500000|2025-08-04 22:45:00|23221.4|23196.4|23222.5|23197.5|23224.9|23199.9|23218.6|23193.6|0
1754347800000|2025-08-04 22:50:00|23222.6|23197.6|23226.1|23201.1|23226.9|23201.9|23218.6|23193.6|0
1754348100000|2025-08-04 22:55:00|23226.2|23201.2|23223.1|23198.1|23227.9|23202.9|23222.1|23197.1|0
1754348400000|2025-08-04 23:00:00|23223.5|23198.5|23225.3|23200.3|23226.6|23201.6|23222.8|23197.8|0
1754348700000|2025-08-04 23:05:00|23225.4|23200.4|23232.6|23207.6|23233.7|23208.7|23223.2|23198.2|0
1754349000000|2025-08-04 23:10:00|23232.9|23207.9|23237.3|23212.3|23237.6|23212.6|23230.1|23205.1|0
1754349300000|2025-08-04 23:15:00|23237|23212|23233.9|23208.9|23247|23222|23233.9|23208.9|0
1754349600000|2025-08-04 23:20:00|23234.2|23209.2|23224.8|23199.8|23234.9|23209.9|23220.7|23195.7|0
1754349900000|2025-08-04 23:25:00|23224.9|23199.9|23224.1|23199.1|23226.3|23201.3|23222.4|23197.4|0
1754350200000|2025-08-04 23:30:00|23224.2|23199.2|23220|23195|23224.2|23199.2|23211.9|23186.9|0
1754350500000|2025-08-04 23:35:00|23220.1|23195.1|23214.3|23189.3|23220.5|23195.5|23211.7|23186.7|0
1754350800000|2025-08-04 23:40:00|23214.4|23189.4|23228.7|23203.7|23228.7|23203.7|23214.4|23189.4|0
1754351100000|2025-08-04 23:45:00|23228.6|23203.6|23225|23200|23230.7|23205.7|23218.2|23193.2|0
1754351400000|2025-08-04 23:50:00|23224.8|23199.8|23222.5|23197.5|23229.2|23204.2|23220.1|23195.1|0
1754351700000|2025-08-04 23:55:00|23222.4|23197.4|23230.7|23205.7|23231.9|23206.9|23220.6|23195.6|0
1754352000000|2025-08-05 00:00:00|23229.4|23204.4|23226.3|23201.3|23229.6|23204.6|23220.7|23195.7|0
1754352300000|2025-08-05 00:05:00|23226|23201|23226.6|23201.6|23230.5|23205.5|23224.8|23199.8|0
1754352600000|2025-08-05 00:10:00|23226.3|23201.3|23220.9|23195.9|23227.1|23202.1|23220.7|23195.7|0
1754352900000|2025-08-05 00:15:00|23220.3|23195.3|23217.2|23192.2|23220.5|23195.5|23214.2|23189.2|0
1754353200000|2025-08-05 00:20:00|23216.6|23191.6|23218.7|23193.7|23223.1|23198.1|23211.6|23186.6|0
1754353500000|2025-08-05 00:25:00|23218.5|23193.5|23220.2|23195.2|23223.2|23198.2|23217|23192|0
1754353800000|2025-08-05 00:30:00|23219.8|23194.8|23224.6|23199.6|23226.5|23201.5|23219|23194|0
1754354100000|2025-08-05 00:35:00|23224.7|23199.7|23233.3|23208.3|23234.3|23209.3|23224.6|23199.6|0
1754354400000|2025-08-05 00:40:00|23233.2|23208.2|23238.8|23213.8|23243.2|23218.2|23229.6|23204.6|0
1754354700000|2025-08-05 00:45:00|23239.4|23214.4|23260|23235|23271.9|23246.9|23239.4|23214.4|0
1754355000000|2025-08-05 00:50:00|23261.4|23236.4|23240.9|23215.9|23261.4|23236.4|23229.2|23204.2|0
1754355300000|2025-08-05 00:55:00|23241.1|23216.1|23244.3|23219.3|23246.7|23221.7|23236.2|23211.2|0
1754355600000|2025-08-05 01:00:00|23244.5|23219.5|23251|23226|23252.6|23227.6|23241.5|23216.5|0
1754355900000|2025-08-05 01:05:00|23251.1|23226.1|23266.3|23241.3|23267.2|23242.2|23247.6|23222.6|0
1754356200000|2025-08-05 01:10:00|23264.2|23239.2|23254.3|23229.3|23264.4|23239.4|23245.9|23220.9|0
1754356500000|2025-08-05 01:15:00|23253.9|23228.9|23248|23223|23253.9|23228.9|23235.7|23210.7|0
1754356800000|2025-08-05 01:20:00|23248.4|23223.4|23239.8|23214.8|23248.4|23223.4|23238.9|23213.9|0
1754357100000|2025-08-05 01:25:00|23239.6|23214.6|23243.4|23218.4|23243.8|23218.8|23234.4|23209.4|0
1754357400000|2025-08-05 01:30:00|23243.9|23218.9|23240.9|23215.9|23245.6|23220.6|23236.7|23211.7|0
1754357700000|2025-08-05 01:35:00|23241.2|23216.2|23241.7|23216.7|23243.7|23218.7|23234.6|23209.6|0
1754358000000|2025-08-05 01:40:00|23242.4|23217.4|23251.1|23226.1|23252.1|23227.1|23241.3|23216.3|0
1754358300000|2025-08-05 01:45:00|23251.2|23226.2|23248.4|23223.4|23251.4|23226.4|23241.1|23216.1|0
1754358600000|2025-08-05 01:50:00|23248.3|23223.3|23241.2|23216.2|23251.9|23226.9|23240.5|23215.5|0
1754358900000|2025-08-05 01:55:00|23241.1|23216.1|23236.5|23211.5|23241.7|23216.7|23231.3|23206.3|0
1754359200000|2025-08-05 02:00:00|23238.1|23213.1|23238.8|23213.8|23239.6|23214.6|23233.1|23208.1|0
1754359500000|2025-08-05 02:05:00|23238.6|23213.6|23239.4|23214.4|23240.8|23215.8|23237.2|23212.2|0
1754359800000|2025-08-05 02:10:00|23239.3|23214.3|23232.7|23207.7|23242.4|23217.4|23232.7|23207.7|0
1754360100000|2025-08-05 02:15:00|23233.1|23208.1|23230.7|23205.7|23235.2|23210.2|23229.3|23204.3|0
1754360400000|2025-08-05 02:20:00|23230.5|23205.5|23234.8|23209.8|23237.1|23212.1|23228.9|23203.9|0
1754360700000|2025-08-05 02:25:00|23235.1|23210.1|23232.8|23207.8|23236.2|23211.2|23232.2|23207.2|0
1754361000000|2025-08-05 02:30:00|23232.7|23207.7|23240.8|23215.8|23241.1|23216.1|23231.8|23206.8|0
1754361300000|2025-08-05 02:35:00|23241.3|23216.3|23239.2|23214.2|23244.2|23219.2|23239|23214|0
1754361600000|2025-08-05 02:40:00|23239.3|23214.3|23234.7|23209.7|23239.8|23214.8|23232.9|23207.9|0
1754361900000|2025-08-05 02:45:00|23234.6|23209.6|23238.8|23213.8|23241|23216|23233.8|23208.8|0
1754362200000|2025-08-05 02:50:00|23238.9|23213.9|23235.5|23210.5|23240.1|23215.1|23233.8|23208.8|0
1754362500000|2025-08-05 02:55:00|23235.4|23210.4|23238.4|23213.4|23238.5|23213.5|23231.1|23206.1|0
1754362800000|2025-08-05 03:00:00|23238.3|23213.3|23234.5|23209.5|23241.2|23216.2|23233.4|23208.4|0
1754363100000|2025-08-05 03:05:00|23234.6|23209.6|23236.3|23211.3|23236.4|23211.4|23229.3|23204.3|0
1754363400000|2025-08-05 03:10:00|23236.2|23211.2|23232.3|23207.3|23236.9|23211.9|23231.5|23206.5|0
1754363700000|2025-08-05 03:15:00|23232.5|23207.5|23235.2|23210.2|23236.9|23211.9|23231.8|23206.8|0
1754364000000|2025-08-05 03:20:00|23235|23210|23227|23202|23236.2|23211.2|23225.9|23200.9|0
1754364300000|2025-08-05 03:25:00|23227.1|23202.1|23231|23206|23234.2|23209.2|23221.5|23196.5|0
1754364600000|2025-08-05 03:30:00|23231.1|23206.1|23244.1|23219.1|23245.2|23220.2|23231.1|23206.1|0
1754364900000|2025-08-05 03:35:00|23244|23219|23246.6|23221.6|23253.5|23228.5|23244|23219|0
1754365200000|2025-08-05 03:40:00|23246.5|23221.5|23248.1|23223.1|23250.9|23225.9|23244.8|23219.8|0
1754365500000|2025-08-05 03:45:00|23248.2|23223.2|23245.4|23220.4|23253.5|23228.5|23245.4|23220.4|0
1754365800000|2025-08-05 03:50:00|23244.5|23219.5|23245.4|23220.4|23249.4|23224.4|23244.5|23219.5|0
1754366100000|2025-08-05 03:55:00|23245.9|23220.9|23240.6|23215.6|23247.4|23222.4|23240|23215|0
1754366400000|2025-08-05 04:00:00|23240.7|23215.7|23240.9|23215.9|23242.2|23217.2|23238.1|23213.1|0
1754366700000|2025-08-05 04:05:00|23240.7|23215.7|23236.9|23211.9|23242.2|23217.2|23236.1|23211.1|0
1754367000000|2025-08-05 04:10:00|23236.8|23211.8|23238.1|23213.1|23239.9|23214.9|23234.8|23209.8|0
1754367300000|2025-08-05 04:15:00|23238.2|23213.2|23235.6|23210.6|23238.2|23213.2|23234.8|23209.8|0
1754367600000|2025-08-05 04:20:00|23235.2|23210.2|23239.4|23214.4|23240.5|23215.5|23233.8|23208.8|0
1754367900000|2025-08-05 04:25:00|23239.5|23214.5|23240|23215|23242.9|23217.9|23238.2|23213.2|0
1754368200000|2025-08-05 04:30:00|23241.3|23216.3|23245|23220|23246.1|23221.1|23239.5|23214.5|0
1754368500000|2025-08-05 04:35:00|23244.7|23219.7|23243.3|23218.3|23246.9|23221.9|23241.9|23216.9|0
1754368800000|2025-08-05 04:40:00|23243.4|23218.4|23244.4|23219.4|23246.1|23221.1|23242.7|23217.7|0
1754369100000|2025-08-05 04:45:00|23244.3|23219.3|23248.7|23223.7|23249.1|23224.1|23243.6|23218.6|0
1754369400000|2025-08-05 04:50:00|23248.6|23223.6|23251.2|23226.2|23251.4|23226.4|23246.6|23221.6|0
1754369700000|2025-08-05 04:55:00|23251.3|23226.3|23255.4|23230.4|23257|23232|23251.1|23226.1|0
1754370000000|2025-08-05 05:00:00|23255.9|23230.9|23257.2|23232.2|23260.2|23235.2|23255.9|23230.9|0
1754370300000|2025-08-05 05:05:00|23257.6|23232.6|23254.8|23229.8|23259.7|23234.7|23254.6|23229.6|0
1754370600000|2025-08-05 05:10:00|23254.9|23229.9|23256.3|23231.3|23256.9|23231.9|23253.6|23228.6|0
1754370900000|2025-08-05 05:15:00|23256.7|23231.7|23248.9|23223.9|23256.7|23231.7|23247.9|23222.9|0
1754371200000|2025-08-05 05:20:00|23248.8|23223.8|23257.7|23232.7|23258.3|23233.3|23247.9|23222.9|0
1754371500000|2025-08-05 05:25:00|23257.6|23232.6|23262.8|23237.8|23263.4|23238.4|23254.4|23229.4|0
1754371800000|2025-08-05 05:30:00|23263.1|23238.1|23260.7|23235.7|23264.4|23239.4|23258.8|23233.8|0
1754372100000|2025-08-05 05:35:00|23260.4|23235.4|23260.3|23235.3|23261.9|23236.9|23259|23234|0
1754372400000|2025-08-05 05:40:00|23260.2|23235.2|23260.6|23235.6|23263.8|23238.8|23258.7|23233.7|0
1754372700000|2025-08-05 05:45:00|23261.6|23236.6|23260.2|23235.2|23263.6|23238.6|23259.1|23234.1|0
1754373000000|2025-08-05 05:50:00|23260.1|23235.1|23261.6|23236.6|23264.5|23239.5|23259|23234|0
1754373300000|2025-08-05 05:55:00|23261.5|23236.5|23259.7|23234.7|23262.1|23237.1|23257.2|23232.2|0
1754373600000|2025-08-05 06:00:00|23259.9|23234.9|23261.5|23236.5|23262|23237|23253.1|23228.1|0
1754373900000|2025-08-05 06:05:00|23261.4|23236.4|23262|23237|23265.6|23240.6|23257.4|23232.4|0
1754374200000|2025-08-05 06:10:00|23263.4|23238.4|23266.1|23241.1|23268|23243|23262|23237|0
1754374500000|2025-08-05 06:15:00|23266.2|23241.2|23269.3|23244.3|23274.5|23249.5|23265.8|23240.8|0
1754374800000|2025-08-05 06:20:00|23269.6|23244.6|23264.7|23239.7|23273.8|23248.8|23264.3|23239.3|0
1754375100000|2025-08-05 06:25:00|23264.8|23239.8|23265.3|23240.3|23270.2|23245.2|23261.3|23236.3|0
1754375400000|2025-08-05 06:30:00|23265.1|23240.1|23270.8|23245.8|23273.7|23248.7|23261.9|23236.9|0
1754375700000|2025-08-05 06:35:00|23270.6|23245.6|23275.9|23250.9|23280.5|23255.5|23269.6|23244.6|0
1754376000000|2025-08-05 06:40:00|23276|23251|23283.6|23258.6|23287.1|23262.1|23275.8|23250.8|0
1754376300000|2025-08-05 06:45:00|23284.1|23259.1|23289.1|23264.1|23289.4|23264.4|23281.7|23256.7|0
1754376600000|2025-08-05 06:50:00|23288.9|23263.9|23283.6|23258.6|23288.9|23263.9|23281.5|23256.5|0
1754376900000|2025-08-05 06:55:00|23283.9|23258.9|23284.1|23259.1|23285.9|23260.9|23279.7|23254.7|0
1754377200000|2025-08-05 07:00:00|23279.3|23254.3|23281.3|23256.3|23283.2|23258.2|23272.5|23247.5|0
1754377500000|2025-08-05 07:05:00|23281.8|23256.8|23285.3|23260.3|23294.6|23269.6|23280.9|23255.9|0
1754377800000|2025-08-05 07:10:00|23286|23261|23273.7|23248.7|23286|23261|23271.3|23246.3|0
1754378100000|2025-08-05 07:15:00|23273.6|23248.6|23269.4|23244.4|23278|23253|23267.9|23242.9|0
1754378400000|2025-08-05 07:20:00|23269.7|23244.7|23257.9|23232.9|23269.7|23244.7|23257|23232|0
1754378700000|2025-08-05 07:25:00|23256.4|23231.4|23254.2|23229.2|23259.9|23234.9|23252.2|23227.2|0
1754379000000|2025-08-05 07:30:00|23254.3|23229.3|23244.8|23219.8|23259.9|23234.9|23244.8|23219.8|0
1754379300000|2025-08-05 07:35:00|23245.4|23220.4|23237.4|23212.4|23247.8|23222.8|23229.4|23204.4|0
1754379600000|2025-08-05 07:40:00|23238.4|23213.4|23247.5|23222.5|23249|23224|23236.9|23211.9|0
1754379900000|2025-08-05 07:45:00|23247.3|23222.3|23233.4|23208.4|23253.2|23228.2|23228.1|23203.1|0
1754380200000|2025-08-05 07:50:00|23232.2|23207.2|23227.4|23202.4|23239.5|23214.5|23222.8|23197.8|0
1754380500000|2025-08-05 07:55:00|23227.8|23202.8|23227.8|23202.8|23232.9|23207.9|23221.6|23196.6|0
1754380800000|2025-08-05 08:00:00|23226.7|23201.7|23223.6|23198.6|23235.6|23210.6|23220.5|23195.5|0
1754381100000|2025-08-05 08:05:00|23222.9|23197.9|23218.3|23193.3|23233.8|23208.8|23212.3|23187.3|0
1754381400000|2025-08-05 08:10:00|23217.1|23192.1|23210.9|23185.9|23224.2|23199.2|23210.4|23185.4|0
1754381700000|2025-08-05 08:15:00|23210.7|23185.7|23216|23191|23224.4|23199.4|23210.7|23185.7|0
1754382000000|2025-08-05 08:20:00|23216.1|23191.1|23230.7|23205.7|23231.1|23206.1|23216.1|23191.1|0
1754382300000|2025-08-05 08:25:00|23230.2|23205.2|23233.6|23208.6|23240.7|23215.7|23230.2|23205.2|0
1754382600000|2025-08-05 08:30:00|23233.2|23208.2|23227.9|23202.9|23234.7|23209.7|23225.2|23200.2|0
1754382900000|2025-08-05 08:35:00|23228|23203|23225.2|23200.2|23229.3|23204.3|23221.5|23196.5|0
1754383200000|2025-08-05 08:40:00|23226.2|23201.2|23223.9|23198.9|23231.5|23206.5|23222.5|23197.5|0
1754383500000|2025-08-05 08:45:00|23224|23199|23227|23202|23230.5|23205.5|23224|23199|0
1754383800000|2025-08-05 08:50:00|23226.8|23201.8|23227.9|23202.9|23230.9|23205.9|23224.8|23199.8|0
1754384100000|2025-08-05 08:55:00|23228.1|23203.1|23229.2|23204.2|23231|23206|23225.8|23200.8|0
1754384400000|2025-08-05 09:00:00|23230.3|23205.3|23226.5|23201.5|23230.9|23205.9|23222.5|23197.5|0
1754384700000|2025-08-05 09:05:00|23226.9|23201.9|23231.6|23206.6|23236|23211|23225.5|23200.5|0
1754385000000|2025-08-05 09:10:00|23230.2|23205.2|23229.2|23204.2|23231|23206|23226.7|23201.7|0
1754385300000|2025-08-05 09:15:00|23228.3|23203.3|23231.3|23206.3|23231.8|23206.8|23227.1|23202.1|0
1754385600000|2025-08-05 09:20:00|23231.4|23206.4|23230.2|23205.2|23233.1|23208.1|23224.8|23199.8|0
1754385900000|2025-08-05 09:25:00|23230.8|23205.8|23228.9|23203.9|23235|23210|23228.8|23203.8|0
1754386200000|2025-08-05 09:30:00|23229|23204|23237.8|23212.8|23241|23216|23228.5|23203.5|0
1754386500000|2025-08-05 09:35:00|23238.5|23213.5|23242.9|23217.9|23247.6|23222.6|23238.3|23213.3|0
1754386800000|2025-08-05 09:40:00|23242.7|23217.7|23237.5|23212.5|23244.2|23219.2|23236|23211|0
1754387100000|2025-08-05 09:45:00|23236.6|23211.6|23238.3|23213.3|23239.1|23214.1|23233.4|23208.4|0
1754387400000|2025-08-05 09:50:00|23238.1|23213.1|23236.4|23211.4|23239.8|23214.8|23236.2|23211.2|0
1754387700000|2025-08-05 09:55:00|23236.2|23211.2|23245.8|23220.8|23247.1|23222.1|23235.8|23210.8|0
1754388000000|2025-08-05 10:00:00|23245.5|23220.5|23248.6|23223.6|23248.7|23223.7|23241.3|23216.3|0
1754388300000|2025-08-05 10:05:00|23248.9|23223.9|23259.9|23234.9|23267.9|23242.9|23248.9|23223.9|0
1754388600000|2025-08-05 10:10:00|23259.2|23234.2|23260.4|23235.4|23263.7|23238.7|23258.2|23233.2|0
1754388900000|2025-08-05 10:15:00|23261.3|23236.3|23262.3|23237.3|23266.3|23241.3|23258.3|23233.3|0
1754389200000|2025-08-05 10:20:00|23262.9|23237.9|23261.9|23236.9|23265.6|23240.6|23259|23234|0
1754389500000|2025-08-05 10:25:00|23263.3|23238.3|23272.1|23247.1|23279.4|23254.4|23262.7|23237.7|0
1754389800000|2025-08-05 10:30:00|23272.3|23247.3|23269.1|23244.1|23277.4|23252.4|23262.3|23237.3|0
1754390100000|2025-08-05 10:35:00|23269.8|23244.8|23267.2|23242.2|23270.7|23245.7|23261.4|23236.4|0
1754390400000|2025-08-05 10:40:00|23267.1|23242.1|23278.2|23253.2|23278.4|23253.4|23265.8|23240.8|0
1754390700000|2025-08-05 10:45:00|23277.4|23252.4|23278.7|23253.7|23280.2|23255.2|23273.2|23248.2|0
1754391000000|2025-08-05 10:50:00|23278.6|23253.6|23288.1|23263.1|23289.2|23264.2|23278.3|23253.3|0
1754391300000|2025-08-05 10:55:00|23288.2|23263.2|23280.8|23255.8|23289.3|23264.3|23279.5|23254.5|0
1754391600000|2025-08-05 11:00:00|23280.1|23255.1|23281.9|23256.9|23284.3|23259.3|23274|23249|0
1754391900000|2025-08-05 11:05:00|23281.8|23256.8|23287.2|23262.2|23291.1|23266.1|23275.5|23250.5|0
1754392200000|2025-08-05 11:10:00|23287.1|23262.1|23284.2|23259.2|23291.6|23266.6|23282.1|23257.1|0
1754392500000|2025-08-05 11:15:00|23284.7|23259.7|23285.5|23260.5|23286.2|23261.2|23281.1|23256.1|0
1754392800000|2025-08-05 11:20:00|23285.3|23260.3|23284|23259|23286.8|23261.8|23279.6|23254.6|0
1754393100000|2025-08-05 11:25:00|23284.2|23259.2|23269.8|23244.8|23284.6|23259.6|23269.6|23244.6|0
1754393400000|2025-08-05 11:30:00|23269.9|23244.9|23274.6|23249.6|23275.4|23250.4|23259.4|23234.4|0
1754393700000|2025-08-05 11:35:00|23274.8|23249.8|23269.2|23244.2|23280.7|23255.7|23267.7|23242.7|0
1754394000000|2025-08-05 11:40:00|23268.9|23243.9|23280.3|23255.3|23282.6|23257.6|23268.2|23243.2|0
1754394300000|2025-08-05 11:45:00|23280.4|23255.4|23283.1|23258.1|23293.7|23268.7|23278.2|23253.2|0
1754394600000|2025-08-05 11:50:00|23282.8|23257.8|23284.4|23259.4|23285.1|23260.1|23276.4|23251.4|0
1754394900000|2025-08-05 11:55:00|23284.2|23259.2|23279.5|23254.5|23285.7|23260.7|23277.3|23252.3|0
1754395200000|2025-08-05 12:00:00|23280.6|23255.6|23281.1|23256.1|23282.7|23257.7|23274.7|23249.7|0
1754395500000|2025-08-05 12:05:00|23281.3|23256.3|23278.3|23253.3|23282.9|23257.9|23273.7|23248.7|0
1754395800000|2025-08-05 12:10:00|23276.5|23251.5|23297.2|23272.2|23301.6|23276.6|23275|23250|0
1754396100000|2025-08-05 12:15:00|23298.1|23273.1|23268.7|23243.7|23299.5|23274.5|23244.1|23219.1|0
1754396400000|2025-08-05 12:20:00|23268.6|23243.6|23266.3|23241.3|23275.2|23250.2|23248.2|23223.2|0
1754396700000|2025-08-05 12:25:00|23266.1|23241.1|23266.5|23241.5|23268.6|23243.6|23253.8|23228.8|0
1754397000000|2025-08-05 12:30:00|23266.4|23241.4|23256.5|23231.5|23266.4|23241.4|23249|23224|0
1754397300000|2025-08-05 12:35:00|23256.3|23231.3|23260.1|23235.1|23264.7|23239.7|23254.9|23229.9|0
1754397600000|2025-08-05 12:40:00|23260|23235|23268.6|23243.6|23270.5|23245.5|23258.5|23233.5|0
1754397900000|2025-08-05 12:45:00|23268.2|23243.2|23262.6|23237.6|23277.6|23252.6|23258|23233|0
1754398200000|2025-08-05 12:50:00|23262.4|23237.4|23257.6|23232.6|23270.1|23245.1|23255.9|23230.9|0
1754398500000|2025-08-05 12:55:00|23258.1|23233.1|23258|23233|23261.3|23236.3|23252.7|23227.7|0
1754398800000|2025-08-05 13:00:00|23258.4|23233.4|23254|23229|23269.2|23244.2|23252.9|23227.9|0
1754399100000|2025-08-05 13:05:00|23253.5|23228.5|23247.1|23222.1|23257.6|23232.6|23247.1|23222.1|0
1754399400000|2025-08-05 13:10:00|23245.7|23220.7|23246.8|23221.8|23254.1|23229.1|23241.6|23216.6|0
1754399700000|2025-08-05 13:15:00|23246|23221|23262.4|23237.4|23263.6|23238.6|23243.4|23218.4|0
1754400000000|2025-08-05 13:20:00|23262.8|23237.8|23240.7|23215.7|23262.8|23237.8|23240.7|23215.7|0
1754400300000|2025-08-05 13:25:00|23240.8|23215.8|23245.4|23220.4|23249.9|23224.9|23236.4|23211.4|0
1754400600000|2025-08-05 13:30:00|23245.8|23220.8|23205.5|23180.5|23253.6|23228.6|23202.9|23177.9|0
1754400900000|2025-08-05 13:35:00|23206|23181|23249.7|23224.7|23258.8|23233.8|23205.6|23180.6|0
1754401200000|2025-08-05 13:40:00|23247.6|23222.6|23255.4|23230.4|23258.8|23233.8|23239.6|23214.6|0
1754401500000|2025-08-05 13:45:00|23252|23227|23279.1|23254.1|23293.1|23268.1|23252|23227|0
1754401800000|2025-08-05 13:50:00|23278.2|23253.2|23285.2|23260.2|23289.2|23264.2|23260.5|23235.5|0
1754402100000|2025-08-05 13:55:00|23286.7|23261.7|23276.6|23251.6|23287|23262|23261.8|23236.8|0
1754402400000|2025-08-05 14:00:00|23236.3|23211.3|23223.9|23198.9|23255.9|23230.9|23220.4|23195.4|0
1754402700000|2025-08-05 14:05:00|23226.3|23201.3|23232.9|23207.9|23245.9|23220.9|23213.1|23188.1|0
1754403000000|2025-08-05 14:10:00|23237.4|23212.4|23212.6|23187.6|23249.9|23224.9|23209.5|23184.5|0
1754403300000|2025-08-05 14:15:00|23213.8|23188.8|23209.4|23184.4|23222.3|23197.3|23192.8|23167.8|0
1754403600000|2025-08-05 14:20:00|23206.5|23181.5|23180|23155|23206.5|23181.5|23176.5|23151.5|0
1754403900000|2025-08-05 14:25:00|23179.2|23154.2|23188.5|23163.5|23193.2|23168.2|23161.6|23136.6|0
1754404200000|2025-08-05 14:30:00|23188.6|23163.6|23151.5|23126.5|23190.2|23165.2|23149.9|23124.9|0
1754404500000|2025-08-05 14:35:00|23150.3|23125.3|23132.9|23107.9|23153.9|23128.9|23124.9|23099.9|0
1754404800000|2025-08-05 14:40:00|23132|23107|23087.4|23062.4|23145.6|23120.6|23077|23052|0
1754405100000|2025-08-05 14:45:00|23086.9|23061.9|23040.8|23015.8|23086.9|23061.9|23040|23015|0
1754405400000|2025-08-05 14:50:00|23040.6|23015.6|23058.3|23033.3|23079.2|23054.2|23040.6|23015.6|0
1754405700000|2025-08-05 14:55:00|23055.5|23030.5|23080.3|23055.3|23086.1|23061.1|23054|23029|0
1754406000000|2025-08-05 15:00:00|23078.6|23053.6|23097.4|23072.4|23107.2|23082.2|23054|23029|0
1754406300000|2025-08-05 15:05:00|23098|23073|23100.4|23075.4|23114.6|23089.6|23097.8|23072.8|0
1754406600000|2025-08-05 15:10:00|23100.5|23075.5|23116.4|23091.4|23119.4|23094.4|23064.3|23039.3|0
1754406900000|2025-08-05 15:15:00|23115.9|23090.9|23090.9|23065.9|23120.2|23095.2|23078.6|23053.6|0
1754407200000|2025-08-05 15:20:00|23091.1|23066.1|23065.9|23040.9|23100.5|23075.5|23058.7|23033.7|0
1754407500000|2025-08-05 15:25:00|23066.8|23041.8|23069.3|23044.3|23077.8|23052.8|23057.9|23032.9|0
1754407800000|2025-08-05 15:30:00|23068.7|23043.7|23064.8|23039.8|23085.8|23060.8|23060.3|23035.3|0
1754408100000|2025-08-05 15:35:00|23063.1|23038.1|23037.3|23012.3|23064|23039|23022.1|22997.1|0
1754408400000|2025-08-05 15:40:00|23036.7|23011.7|23045.4|23020.4|23051.9|23026.9|23017.3|22992.3|0
1754408700000|2025-08-05 15:45:00|23046.1|23021.1|23039.4|23014.4|23070.9|23045.9|23039.3|23014.3|0
1754409000000|2025-08-05 15:50:00|23037.7|23012.7|23049.9|23024.9|23054|23029|23023.4|22998.4|0
1754409300000|2025-08-05 15:55:00|23048.7|23023.7|23058.5|23033.5|23065.6|23040.6|23041.5|23016.5|0
1754409600000|2025-08-05 16:00:00|23055.2|23030.2|23077.4|23052.4|23077.6|23052.6|23055.2|23030.2|0
1754409900000|2025-08-05 16:05:00|23076.7|23051.7|23075.2|23050.2|23101.1|23076.1|23075.2|23050.2|0
1754410200000|2025-08-05 16:10:00|23076.5|23051.5|23089.1|23064.1|23096.3|23071.3|23074.5|23049.5|0
1754410500000|2025-08-05 16:15:00|23088.7|23063.7|23097.2|23072.2|23100.1|23075.1|23088.7|23063.7|0
1754410800000|2025-08-05 16:20:00|23097.5|23072.5|23091.1|23066.1|23112.2|23087.2|23089.5|23064.5|0
1754411100000|2025-08-05 16:25:00|23092.1|23067.1|23099.5|23074.5|23102.1|23077.1|23090|23065|0
1754411400000|2025-08-05 16:30:00|23097.1|23072.1|23109.3|23084.3|23122.6|23097.6|23097|23072|0
1754411700000|2025-08-05 16:35:00|23110.4|23085.4|23094.6|23069.6|23110.4|23085.4|23091.4|23066.4|0
1754412000000|2025-08-05 16:40:00|23094.4|23069.4|23069.1|23044.1|23094.9|23069.9|23060.9|23035.9|0
1754412300000|2025-08-05 16:45:00|23068.6|23043.6|23055.9|23030.9|23068.6|23043.6|23038.2|23013.2|0
1754412600000|2025-08-05 16:50:00|23057.3|23032.3|23090.8|23065.8|23097.3|23072.3|23057.2|23032.2|0
1754412900000|2025-08-05 16:55:00|23089.4|23064.4|23081.2|23056.2|23095.5|23070.5|23072.4|23047.4|0
1754413200000|2025-08-05 17:00:00|23077.8|23052.8|23078.6|23053.6|23086.8|23061.8|23066|23041|0
1754413500000|2025-08-05 17:05:00|23076.4|23051.4|23082.1|23057.1|23088.4|23063.4|23070.6|23045.6|0
1754413800000|2025-08-05 17:10:00|23083.5|23058.5|23087.3|23062.3|23092.7|23067.7|23081.1|23056.1|0
1754414100000|2025-08-05 17:15:00|23086.4|23061.4|23091.1|23066.1|23094.5|23069.5|23071.6|23046.6|0
1754414400000|2025-08-05 17:20:00|23090.8|23065.8|23095.5|23070.5|23095.5|23070.5|23082.9|23057.9|0
1754414700000|2025-08-05 17:25:00|23095|23070|23110.1|23085.1|23115.4|23090.4|23093.4|23068.4|0
1754415000000|2025-08-05 17:30:00|23110.5|23085.5|23105.6|23080.6|23113.9|23088.9|23101.2|23076.2|0
1754415300000|2025-08-05 17:35:00|23104.9|23079.9|23119.7|23094.7|23122.9|23097.9|23101.6|23076.6|0
1754415600000|2025-08-05 17:40:00|23119|23094|23117.7|23092.7|23123.4|23098.4|23114.7|23089.7|0
1754415900000|2025-08-05 17:45:00|23117.5|23092.5|23132.3|23107.3|23136.5|23111.5|23116|23091|0
1754416200000|2025-08-05 17:50:00|23132.2|23107.2|23141.7|23116.7|23141.7|23116.7|23130.4|23105.4|0
1754416500000|2025-08-05 17:55:00|23140.6|23115.6|23140.7|23115.7|23152.8|23127.8|23139|23114|0
1754416800000|2025-08-05 18:00:00|23139.5|23114.5|23139.6|23114.6|23148|23123|23129.8|23104.8|0
1754417100000|2025-08-05 18:05:00|23139.7|23114.7|23135.8|23110.8|23147.5|23122.5|23132.5|23107.5|0
1754417400000|2025-08-05 18:10:00|23134.9|23109.9|23119.6|23094.6|23135.8|23110.8|23119.6|23094.6|0
1754417700000|2025-08-05 18:15:00|23121|23096|23093.6|23068.6|23122.3|23097.3|23091.2|23066.2|0
1754418000000|2025-08-05 18:20:00|23095.4|23070.4|23090.1|23065.1|23101|23076|23087.6|23062.6|0
1754418300000|2025-08-05 18:25:00|23089.4|23064.4|23080.7|23055.7|23095.1|23070.1|23077.8|23052.8|0
1754418600000|2025-08-05 18:30:00|23079|23054|23075.4|23050.4|23097.4|23072.4|23057.2|23032.2|0
1754418900000|2025-08-05 18:35:00|23075.8|23050.8|23069|23044|23079.1|23054.1|23062.2|23037.2|0
1754419200000|2025-08-05 18:40:00|23068.6|23043.6|23065.4|23040.4|23070.4|23045.4|23053.1|23028.1|0
1754419500000|2025-08-05 18:45:00|23066.8|23041.8|23055.7|23030.7|23074.1|23049.1|23034.4|23009.4|0
1754419800000|2025-08-05 18:50:00|23057.4|23032.4|23035.9|23010.9|23058.1|23033.1|23017.3|22992.3|0
1754420100000|2025-08-05 18:55:00|23034.2|23009.2|23049|23024|23050.9|23025.9|23022.1|22997.1|0
1754420400000|2025-08-05 19:00:00|23047.6|23022.6|23054.3|23029.3|23059.3|23034.3|23044|23019|0
1754420700000|2025-08-05 19:05:00|23055.4|23030.4|23047.1|23022.1|23056.1|23031.1|23041|23016|0
1754421000000|2025-08-05 19:10:00|23046.2|23021.2|23054.1|23029.1|23059.7|23034.7|23038.9|23013.9|0
1754421300000|2025-08-05 19:15:00|23053.9|23028.9|23059.7|23034.7|23060.9|23035.9|23044.1|23019.1|0
1754421600000|2025-08-05 19:20:00|23059|23034|23065.1|23040.1|23069|23044|23056.9|23031.9|0
1754421900000|2025-08-05 19:25:00|23065|23040|23070.3|23045.3|23073.8|23048.8|23044.9|23019.9|0
1754422200000|2025-08-05 19:30:00|23072.9|23047.9|23066.6|23041.6|23077.9|23052.9|23063.5|23038.5|0
1754422500000|2025-08-05 19:35:00|23066.3|23041.3|23056.8|23031.8|23068.7|23043.7|23048.3|23023.3|0
1754422800000|2025-08-05 19:40:00|23057|23032|23044.8|23019.8|23060.6|23035.6|23042.8|23017.8|0
1754423100000|2025-08-05 19:45:00|23045.2|23020.2|23040.2|23015.2|23053.6|23028.6|23031.3|23006.3|0
1754423400000|2025-08-05 19:50:00|23048.2|23023.2|23048.7|23023.7|23063.1|23038.1|23045.4|23020.4|0
1754423700000|2025-08-05 19:55:00|23042|23017|23036.1|23011.1|23047.7|23022.7|23023.1|22998.1|0
1754424000000|2025-08-05 20:00:00|23038.2|23013.2|23046.5|23021.5|23050.2|23025.2|23029.9|23004.9|0
1754424300000|2025-08-05 20:05:00|23046.3|23021.3|23046.6|23021.6|23049.5|23024.5|23028.8|23003.8|0
1754424600000|2025-08-05 20:10:00|23045.2|23020.2|23045|23020|23051.3|23026.3|23041|23016|0
1754424900000|2025-08-05 20:15:00|23043.8|23018.8|23057.8|23032.8|23067.8|23042.8|23037.6|23012.6|0
1754425200000|2025-08-05 20:20:00|23057.4|23032.4|23008.1|22983.1|23059.1|23034.1|23008.1|22983.1|0
1754425500000|2025-08-05 20:25:00|23007.1|22982.1|23011.9|22986.9|23012.6|22987.6|22995.5|22970.5|0
1754425800000|2025-08-05 20:30:00|23012.6|22987.6|22995.8|22970.8|23012.6|22987.6|22987.6|22962.6|0
1754426100000|2025-08-05 20:35:00|22996.3|22971.3|22994.7|22969.7|23002.9|22977.9|22991.4|22966.4|0
1754426400000|2025-08-05 20:40:00|22994.6|22969.6|23002.3|22977.3|23002.8|22977.8|22992.3|22967.3|0
1754426700000|2025-08-05 20:45:00|23003.2|22978.2|23002.5|22977.5|23008.8|22983.8|22998.7|22973.7|0
1754427000000|2025-08-05 20:50:00|23002.4|22977.4|23004.5|22979.5|23007.2|22982.2|22999.9|22974.9|0
1754427300000|2025-08-05 20:55:00|23004.8|22979.8|22996.1|22971.1|23009.3|22984.3|22986.2|22961.2|0
1754427600000|2025-08-05 21:00:00|22995.6|22970.6|22996.2|22971.2|22996.6|22971.6|22993|22968|0
1754427900000|2025-08-05 21:05:00|22996.1|22971.1|22996.1|22971.1|22996.1|22971.1|22992.8|22967.8|0
1754428200000|2025-08-05 21:10:00|22996.2|22971.2|22998.2|22973.2|22998.4|22973.4|22995.8|22970.8|0
1754428500000|2025-08-05 21:15:00|22998.1|22973.1|23000.2|22975.2|23000.2|22975.2|22997.4|22972.4|0
1754428800000|2025-08-05 21:20:00|23001.2|22976.2|23005.9|22980.9|23005.9|22980.9|23000.9|22975.9|0
1754429100000|2025-08-05 21:25:00|23006|22981|23009.9|22984.9|23011.8|22986.8|23006|22981|0
1754429400000|2025-08-05 21:30:00|23010.1|22985.1|23003.9|22978.9|23010.2|22985.2|23003.9|22978.9|0
1754429700000|2025-08-05 21:35:00|23004.2|22979.2|22995.7|22970.7|23004.2|22979.2|22995.3|22970.3|0
1754430000000|2025-08-05 21:40:00|22995.9|22970.9|22997.9|22972.9|22998.6|22973.6|22995.6|22970.6|0
1754430300000|2025-08-05 21:45:00|22998|22973|22995.7|22970.7|22998.2|22973.2|22995.4|22970.4|0
1754430600000|2025-08-05 21:50:00|22996|22971|22994.4|22969.4|22997.7|22972.7|22994.4|22969.4|0
1754430900000|2025-08-05 21:55:00|22994.6|22969.6|22993.5|22968.5|22995.3|22970.3|22992|22967|0
1754431200000|2025-08-05 22:00:00|22996.5|22971.5|22981.2|22956.2|23014.8|22989.8|22979.2|22954.2|0
1754431500000|2025-08-05 22:05:00|22982.8|22957.8|22962.2|22937.2|22986.9|22961.9|22959.7|22934.7|0
1754431800000|2025-08-05 22:10:00|22963.2|22938.2|22957.6|22932.6|22977.1|22952.1|22956.3|22931.3|0
1754432100000|2025-08-05 22:15:00|22958.1|22933.1|22960.7|22935.7|22971.8|22946.8|22950.5|22925.5|0
1754432400000|2025-08-05 22:20:00|22962.5|22937.5|22976.9|22951.9|22978.1|22953.1|22950.7|22925.7|0
1754432700000|2025-08-05 22:25:00|22978.7|22953.7|22973.3|22948.3|22982.5|22957.5|22964.3|22939.3|0
1754433000000|2025-08-05 22:30:00|22973.7|22948.7|22978.4|22953.4|22982.4|22957.4|22970.6|22945.6|0
1754433300000|2025-08-05 22:35:00|22978.6|22953.6|22976|22951|22982.9|22957.9|22974.4|22949.4|0
1754433600000|2025-08-05 22:40:00|22975.5|22950.5|22977.6|22952.6|22981.2|22956.2|22971.6|22946.6|0
1754433900000|2025-08-05 22:45:00|22977.3|22952.3|22978.3|22953.3|22982.2|22957.2|22975.9|22950.9|0
1754434200000|2025-08-05 22:50:00|22979.2|22954.2|22982.2|22957.2|22983.8|22958.8|22976.3|22951.3|0
1754434500000|2025-08-05 22:55:00|22982.3|22957.3|22990|22965|22992.3|22967.3|22982.2|22957.2|0
1754434800000|2025-08-05 23:00:00|22990.1|22965.1|22992|22967|22992.6|22967.6|22982.8|22957.8|0
1754435100000|2025-08-05 23:05:00|22992.1|22967.1|22990.7|22965.7|22993.2|22968.2|22987.5|22962.5|0
1754435400000|2025-08-05 23:10:00|22990.8|22965.8|22993.9|22968.9|22993.9|22968.9|22987.7|22962.7|0
1754435700000|2025-08-05 23:15:00|22994|22969|22997.5|22972.5|23002.4|22977.4|22993.2|22968.2|0
1754436000000|2025-08-05 23:20:00|22997.6|22972.6|22986.5|22961.5|22998.3|22973.3|22986.5|22961.5|0
1754436300000|2025-08-05 23:25:00|22986.3|22961.3|22984.4|22959.4|22989.4|22964.4|22980.7|22955.7|0
1754436600000|2025-08-05 23:30:00|22985.4|22960.4|22975|22950|22986.9|22961.9|22971.5|22946.5|0
1754436900000|2025-08-05 23:35:00|22975.7|22950.7|22985.8|22960.8|22989.1|22964.1|22973.4|22948.4|0
1754437200000|2025-08-05 23:40:00|22985.6|22960.6|22993.4|22968.4|22993.4|22968.4|22985.3|22960.3|0
1754437500000|2025-08-05 23:45:00|22993.7|22968.7|22979.5|22954.5|22997|22972|22976.9|22951.9|0
1754437800000|2025-08-05 23:50:00|22980.3|22955.3|22971.6|22946.6|22980.8|22955.8|22971.5|22946.5|0
1754438100000|2025-08-05 23:55:00|22971|22946|22958.2|22933.2|22974|22949|22958|22933|0
1754438400000|2025-08-06 00:00:00|22955.3|22930.3|22981.7|22956.7|22989.1|22964.1|22955.3|22930.3|0
1754438700000|2025-08-06 00:05:00|22980.1|22955.1|22980|22955|22984.2|22959.2|22974.8|22949.8|0
1754439000000|2025-08-06 00:10:00|22980.4|22955.4|22981.6|22956.6|22989.4|22964.4|22972.3|22947.3|0
1754439300000|2025-08-06 00:15:00|22981.3|22956.3|22976.9|22951.9|22987.7|22962.7|22972.4|22947.4|0
1754439600000|2025-08-06 00:20:00|22976.3|22951.3|22990.7|22965.7|22990.7|22965.7|22975.4|22950.4|0
1754439900000|2025-08-06 00:25:00|22990.8|22965.8|22989.7|22964.7|22993.2|22968.2|22982.8|22957.8|0
1754440200000|2025-08-06 00:30:00|22988.5|22963.5|22987.9|22962.9|22997.3|22972.3|22978.7|22953.7|0
1754440500000|2025-08-06 00:35:00|22987.6|22962.6|22990.3|22965.3|22997.1|22972.1|22979.7|22954.7|0
1754440800000|2025-08-06 00:40:00|22989.7|22964.7|22987.3|22962.3|22990.3|22965.3|22978.6|22953.6|0
1754441100000|2025-08-06 00:45:00|22988.6|22963.6|22982|22957|22989.9|22964.9|22979.5|22954.5|0
1754441400000|2025-08-06 00:50:00|22981.9|22956.9|22981|22956|22987.7|22962.7|22979.8|22954.8|0
1754441700000|2025-08-06 00:55:00|22981.1|22956.1|22976.5|22951.5|22982.3|22957.3|22971|22946|0
1754442000000|2025-08-06 01:00:00|22976.4|22951.4|22976|22951|22982.1|22957.1|22970.5|22945.5|0
1754442300000|2025-08-06 01:05:00|22976.1|22951.1|22978.3|22953.3|22982.2|22957.2|22972.3|22947.3|0
1754442600000|2025-08-06 01:10:00|22978.4|22953.4|22985.5|22960.5|22987.4|22962.4|22969.2|22944.2|0
1754442900000|2025-08-06 01:15:00|22985.4|22960.4|22983.1|22958.1|22987.7|22962.7|22976.6|22951.6|0
1754443200000|2025-08-06 01:20:00|22983|22958|22979.9|22954.9|22985.6|22960.6|22979.9|22954.9|0
1754443500000|2025-08-06 01:25:00|22979.4|22954.4|22981.3|22956.3|22986.8|22961.8|22977.6|22952.6|0
1754443800000|2025-08-06 01:30:00|22980.6|22955.6|22994.3|22969.3|22996|22971|22979.2|22954.2|0
1754444100000|2025-08-06 01:35:00|22994.2|22969.2|23014.2|22989.2|23015.8|22990.8|22992.8|22967.8|0
1754444400000|2025-08-06 01:40:00|23014.1|22989.1|23021.9|22996.9|23033|23008|23013.8|22988.8|0
1754444700000|2025-08-06 01:45:00|23022.5|22997.5|23011.9|22986.9|23026.3|23001.3|23010.5|22985.5|0
1754445000000|2025-08-06 01:50:00|23011|22986|23028.9|23003.9|23033.6|23008.6|23009.8|22984.8|0
1754445300000|2025-08-06 01:55:00|23029|23004|23042.2|23017.2|23044.5|23019.5|23029|23004|0
1754445600000|2025-08-06 02:00:00|23041.7|23016.7|23036.3|23011.3|23043.7|23018.7|23032.7|23007.7|0
1754445900000|2025-08-06 02:05:00|23037|23012|23030.2|23005.2|23037|23012|23029|23004|0
1754446200000|2025-08-06 02:10:00|23029.6|23004.6|23037|23012|23038.4|23013.4|23026.9|23001.9|0
1754446500000|2025-08-06 02:15:00|23036.9|23011.9|23045.9|23020.9|23046.6|23021.6|23034.5|23009.5|0
1754446800000|2025-08-06 02:20:00|23046|23021|23051.3|23026.3|23057|23032|23043.5|23018.5|0
1754447100000|2025-08-06 02:25:00|23051.2|23026.2|23056.5|23031.5|23056.6|23031.6|23048.9|23023.9|0
1754447400000|2025-08-06 02:30:00|23056.8|23031.8|23064.1|23039.1|23070.5|23045.5|23056.8|23031.8|0
1754447700000|2025-08-06 02:35:00|23064.4|23039.4|23063.1|23038.1|23067.6|23042.6|23057.1|23032.1|0
1754448000000|2025-08-06 02:40:00|23063|23038|23071.2|23046.2|23072.9|23047.9|23055.5|23030.5|0
1754448300000|2025-08-06 02:45:00|23071|23046|23059.5|23034.5|23071|23046|23054.6|23029.6|0
1754448600000|2025-08-06 02:50:00|23059.3|23034.3|23055.6|23030.6|23059.3|23034.3|23051|23026|0
1754448900000|2025-08-06 02:55:00|23055.8|23030.8|23059.3|23034.3|23059.9|23034.9|23055.6|23030.6|0
1754449200000|2025-08-06 03:00:00|23059.6|23034.6|23057.9|23032.9|23063.4|23038.4|23053.5|23028.5|0
1754449500000|2025-08-06 03:05:00|23058.1|23033.1|23063|23038|23064.1|23039.1|23056.1|23031.1|0
1754449800000|2025-08-06 03:10:00|23062.9|23037.9|23050.8|23025.8|23064|23039|23050.1|23025.1|0
1754450100000|2025-08-06 03:15:00|23050.6|23025.6|23059.3|23034.3|23059.8|23034.8|23048.1|23023.1|0
1754450400000|2025-08-06 03:20:00|23059.1|23034.1|23058.3|23033.3|23068.3|23043.3|23057.4|23032.4|0
1754450700000|2025-08-06 03:25:00|23059.2|23034.2|23060.7|23035.7|23062.7|23037.7|23055.3|23030.3|0
1754451000000|2025-08-06 03:30:00|23060.6|23035.6|23072.3|23047.3|23073.8|23048.8|23057.4|23032.4|0
1754451300000|2025-08-06 03:35:00|23072.7|23047.7|23066.8|23041.8|23074.2|23049.2|23065.2|23040.2|0
1754451600000|2025-08-06 03:40:00|23066.6|23041.6|23065.1|23040.1|23066.6|23041.6|23061.8|23036.8|0
1754451900000|2025-08-06 03:45:00|23065.3|23040.3|23064.8|23039.8|23072.3|23047.3|23063.5|23038.5|0
1754452200000|2025-08-06 03:50:00|23064.9|23039.9|23069|23044|23073.6|23048.6|23064.9|23039.9|0
1754452500000|2025-08-06 03:55:00|23069.1|23044.1|23069.2|23044.2|23071.9|23046.9|23069|23044|0
1754452800000|2025-08-06 04:00:00|23069.4|23044.4|23074.6|23049.6|23075.7|23050.7|23069.4|23044.4|0
1754453100000|2025-08-06 04:05:00|23074.4|23049.4|23077|23052|23077.4|23052.4|23072.8|23047.8|0
1754453400000|2025-08-06 04:10:00|23077.1|23052.1|23073.2|23048.2|23077.5|23052.5|23072.7|23047.7|0
1754453700000|2025-08-06 04:15:00|23073.3|23048.3|23068.8|23043.8|23075.5|23050.5|23066|23041|0
1754454000000|2025-08-06 04:20:00|23069.8|23044.8|23068.5|23043.5|23075.8|23050.8|23068.5|23043.5|0
1754454300000|2025-08-06 04:25:00|23068.4|23043.4|23071.3|23046.3|23072|23047|23065.1|23040.1|0
1754454600000|2025-08-06 04:30:00|23071.6|23046.6|23067.7|23042.7|23075.4|23050.4|23066.8|23041.8|0
1754454900000|2025-08-06 04:35:00|23067.8|23042.8|23065.8|23040.8|23071|23046|23063.6|23038.6|0
1754455200000|2025-08-06 04:40:00|23065.7|23040.7|23063.5|23038.5|23066.9|23041.9|23062.6|23037.6|0
1754455500000|2025-08-06 04:45:00|23063.7|23038.7|23064.5|23039.5|23067.4|23042.4|23061.5|23036.5|0
1754455800000|2025-08-06 04:50:00|23064|23039|23064.3|23039.3|23069.1|23044.1|23062.9|23037.9|0
1754456100000|2025-08-06 04:55:00|23064.5|23039.5|23066|23041|23067.9|23042.9|23063.9|23038.9|0
1754456400000|2025-08-06 05:00:00|23067.3|23042.3|23061.2|23036.2|23071|23046|23060.8|23035.8|0
1754456700000|2025-08-06 05:05:00|23061|23036|23058.8|23033.8|23064.1|23039.1|23058|23033|0
1754457000000|2025-08-06 05:10:00|23058.7|23033.7|23061.7|23036.7|23064.7|23039.7|23058.6|23033.6|0
1754457300000|2025-08-06 05:15:00|23061.5|23036.5|23062.2|23037.2|23064.7|23039.7|23059.4|23034.4|0
1754457600000|2025-08-06 05:20:00|23062.1|23037.1|23065.7|23040.7|23067.8|23042.8|23061.8|23036.8|0
1754457900000|2025-08-06 05:25:00|23065.4|23040.4|23075.7|23050.7|23075.7|23050.7|23065.4|23040.4|0
1754458200000|2025-08-06 05:30:00|23075|23050|23087.3|23062.3|23090.7|23065.7|23073.9|23048.9|0
1754458500000|2025-08-06 05:35:00|23087.4|23062.4|23095.2|23070.2|23095.9|23070.9|23081.6|23056.6|0
1754458800000|2025-08-06 05:40:00|23096.5|23071.5|23098.1|23073.1|23098.2|23073.2|23089.4|23064.4|0
1754459100000|2025-08-06 05:45:00|23098.5|23073.5|23092.9|23067.9|23106|23081|23092.6|23067.6|0
1754459400000|2025-08-06 05:50:00|23094|23069|23095.5|23070.5|23098|23073|23089.9|23064.9|0
1754459700000|2025-08-06 05:55:00|23095.8|23070.8|23088.5|23063.5|23096.5|23071.5|23087.2|23062.2|0
1754460000000|2025-08-06 06:00:00|23088.7|23063.7|23094.5|23069.5|23097.4|23072.4|23084.2|23059.2|0
1754460300000|2025-08-06 06:05:00|23094.7|23069.7|23091.6|23066.6|23098.3|23073.3|23091.6|23066.6|0
1754460600000|2025-08-06 06:10:00|23091.5|23066.5|23092.8|23067.8|23093.6|23068.6|23085|23060|0
1754460900000|2025-08-06 06:15:00|23092.6|23067.6|23101.6|23076.6|23105.8|23080.8|23091.2|23066.2|0
1754461200000|2025-08-06 06:20:00|23102|23077|23094.9|23069.9|23104.1|23079.1|23092.1|23067.1|0
1754461500000|2025-08-06 06:25:00|23096|23071|23101.3|23076.3|23104.4|23079.4|23092.2|23067.2|0
1754461800000|2025-08-06 06:30:00|23101|23076|23104.1|23079.1|23108.2|23083.2|23096|23071|0
1754462100000|2025-08-06 06:35:00|23104.4|23079.4|23104.8|23079.8|23111.3|23086.3|23102.5|23077.5|0
1754462400000|2025-08-06 06:40:00|23104.7|23079.7|23101.8|23076.8|23107.7|23082.7|23099.2|23074.2|0
1754462700000|2025-08-06 06:45:00|23101.6|23076.6|23099.5|23074.5|23106.6|23081.6|23096.1|23071.1|0
1754463000000|2025-08-06 06:50:00|23099.6|23074.6|23100.9|23075.9|23102.1|23077.1|23097.1|23072.1|0
1754463300000|2025-08-06 06:55:00|23100.7|23075.7|23094.9|23069.9|23101.8|23076.8|23090.8|23065.8|0
1754463600000|2025-08-06 07:00:00|23096.4|23071.4|23105.6|23080.6|23108.6|23083.6|23095.2|23070.2|0
1754463900000|2025-08-06 07:05:00|23106.7|23081.7|23101.2|23076.2|23109.2|23084.2|23096.7|23071.7|0
1754464200000|2025-08-06 07:10:00|23100.6|23075.6|23122.2|23097.2|23125.1|23100.1|23099.5|23074.5|0
1754464500000|2025-08-06 07:15:00|23122|23097|23113.3|23088.3|23124.4|23099.4|23110.5|23085.5|0
1754464800000|2025-08-06 07:20:00|23113.7|23088.7|23100.2|23075.2|23113.7|23088.7|23099.4|23074.4|0
1754465100000|2025-08-06 07:25:00|23100.5|23075.5|23111.6|23086.6|23112.2|23087.2|23099.7|23074.7|0
1754465400000|2025-08-06 07:30:00|23112.1|23087.1|23115.4|23090.4|23118.3|23093.3|23107|23082|0
1754465700000|2025-08-06 07:35:00|23115.5|23090.5|23114.9|23089.9|23118|23093|23108.7|23083.7|0
1754466000000|2025-08-06 07:40:00|23115.1|23090.1|23117.3|23092.3|23120.8|23095.8|23114.5|23089.5|0
1754466300000|2025-08-06 07:45:00|23118.2|23093.2|23115.2|23090.2|23119.8|23094.8|23114.2|23089.2|0
1754466600000|2025-08-06 07:50:00|23115.3|23090.3|23121.3|23096.3|23122.7|23097.7|23109.2|23084.2|0
1754466900000|2025-08-06 07:55:00|23121.8|23096.8|23123.6|23098.6|23128.5|23103.5|23120.9|23095.9|0
1754467200000|2025-08-06 08:00:00|23121.4|23096.4|23118.3|23093.3|23123.2|23098.2|23108.5|23083.5|0
1754467500000|2025-08-06 08:05:00|23118.8|23093.8|23118.7|23093.7|23130.1|23105.1|23118.7|23093.7|0
1754467800000|2025-08-06 08:10:00|23118.8|23093.8|23111.2|23086.2|23122.2|23097.2|23109.2|23084.2|0
1754468100000|2025-08-06 08:15:00|23111.7|23086.7|23097.5|23072.5|23113.2|23088.2|23095.5|23070.5|0
1754468400000|2025-08-06 08:20:00|23097.6|23072.6|23096.6|23071.6|23100.1|23075.1|23092.7|23067.7|0
1754468700000|2025-08-06 08:25:00|23097.1|23072.1|23092.8|23067.8|23102.4|23077.4|23091.8|23066.8|0
1754469000000|2025-08-06 08:30:00|23093.1|23068.1|23092.8|23067.8|23095.8|23070.8|23088|23063|0
1754469300000|2025-08-06 08:35:00|23093|23068|23085.5|23060.5|23093.5|23068.5|23084.3|23059.3|0
1754469600000|2025-08-06 08:40:00|23085|23060|23065.8|23040.8|23085.1|23060.1|23060.2|23035.2|0
1754469900000|2025-08-06 08:45:00|23066.1|23041.1|23071.3|23046.3|23077.7|23052.7|23066|23041|0
1754470200000|2025-08-06 08:50:00|23071.7|23046.7|23063.8|23038.8|23080.3|23055.3|23063.7|23038.7|0
1754470500000|2025-08-06 08:55:00|23063.5|23038.5|23069.7|23044.7|23071.8|23046.8|23060.8|23035.8|0
1754470800000|2025-08-06 09:00:00|23069.8|23044.8|23076|23051|23080.2|23055.2|23068.6|23043.6|0
1754471100000|2025-08-06 09:05:00|23075.9|23050.9|23079.7|23054.7|23080.9|23055.9|23068.1|23043.1|0
1754471400000|2025-08-06 09:10:00|23079.8|23054.8|23082.5|23057.5|23084.7|23059.7|23073.7|23048.7|0
1754471700000|2025-08-06 09:15:00|23081.8|23056.8|23074.1|23049.1|23084.2|23059.2|23074.1|23049.1|0
1754472000000|2025-08-06 09:20:00|23074.8|23049.8|23069.3|23044.3|23081.8|23056.8|23062.8|23037.8|0
1754472300000|2025-08-06 09:25:00|23069.1|23044.1|23055.9|23030.9|23071.7|23046.7|23052.4|23027.4|0
1754472600000|2025-08-06 09:30:00|23056|23031|23053.1|23028.1|23057.8|23032.8|23049.9|23024.9|0
1754472900000|2025-08-06 09:35:00|23053.4|23028.4|23047.8|23022.8|23056.9|23031.9|23040.9|23015.9|0
1754473200000|2025-08-06 09:40:00|23048.1|23023.1|23047.1|23022.1|23054.4|23029.4|23041.1|23016.1|0
1754473500000|2025-08-06 09:45:00|23047.2|23022.2|23046.9|23021.9|23050.1|23025.1|23041.5|23016.5|0
1754473800000|2025-08-06 09:50:00|23047|23022|23049.8|23024.8|23051.2|23026.2|23044.9|23019.9|0
1754474100000|2025-08-06 09:55:00|23050|23025|23052.9|23027.9|23053.5|23028.5|23035.8|23010.8|0
1754474400000|2025-08-06 10:00:00|23051|23026|23026.7|23001.7|23053.8|23028.8|23026.3|23001.3|0
1754474700000|2025-08-06 10:05:00|23028.3|23003.3|23034.8|23009.8|23037|23012|23026.3|23001.3|0
1754475000000|2025-08-06 10:10:00|23033.9|23008.9|23054.9|23029.9|23060|23035|23033.8|23008.8|0
1754475300000|2025-08-06 10:15:00|23054.8|23029.8|23037.4|23012.4|23057.9|23032.9|23032.3|23007.3|0
1754475600000|2025-08-06 10:20:00|23037.1|23012.1|23043.3|23018.3|23050.4|23025.4|23025.7|23000.7|0
1754475900000|2025-08-06 10:25:00|23042.9|23017.9|23051.5|23026.5|23054.4|23029.4|23034.6|23009.6|0
1754476200000|2025-08-06 10:30:00|23052.5|23027.5|23051.3|23026.3|23056.3|23031.3|23042.1|23017.1|0
1754476500000|2025-08-06 10:35:00|23050.4|23025.4|23043.5|23018.5|23054.8|23029.8|23034.1|23009.1|0
1754476800000|2025-08-06 10:40:00|23043.3|23018.3|23029.8|23004.8|23045.8|23020.8|23029.8|23004.8|0
1754477100000|2025-08-06 10:45:00|23030.1|23005.1|23013.6|22988.6|23033.3|23008.3|23012.7|22987.7|0
1754477400000|2025-08-06 10:50:00|23012.8|22987.8|23036.9|23011.9|23039.1|23014.1|23011|22986|0
1754477700000|2025-08-06 10:55:00|23036.8|23011.8|23046.8|23021.8|23050.3|23025.3|23036.7|23011.7|0
1754478000000|2025-08-06 11:00:00|23047.8|23022.8|23072|23047|23074.9|23049.9|23041.7|23016.7|0
1754478300000|2025-08-06 11:05:00|23071.4|23046.4|23075.1|23050.1|23075.2|23050.2|23055.3|23030.3|0
1754478600000|2025-08-06 11:10:00|23075|23050|23067.2|23042.2|23079.6|23054.6|23059|23034|0
1754478900000|2025-08-06 11:15:00|23067.1|23042.1|23070.4|23045.4|23073.9|23048.9|23063.9|23038.9|0
1754479200000|2025-08-06 11:20:00|23069.8|23044.8|23074.9|23049.9|23083|23058|23068.5|23043.5|0
1754479500000|2025-08-06 11:25:00|23074|23049|23081.3|23056.3|23081.3|23056.3|23068.5|23043.5|0
1754479800000|2025-08-06 11:30:00|23082|23057|23086.8|23061.8|23099.6|23074.6|23082|23057|0
1754480100000|2025-08-06 11:35:00|23086.4|23061.4|23091.1|23066.1|23094.5|23069.5|23082.1|23057.1|0
1754480400000|2025-08-06 11:40:00|23091.4|23066.4|23092.1|23067.1|23094|23069|23080.5|23055.5|0
1754480700000|2025-08-06 11:45:00|23093.2|23068.2|23093.2|23068.2|23096.3|23071.3|23086.3|23061.3|0
1754481000000|2025-08-06 11:50:00|23093.6|23068.6|23083.9|23058.9|23093.9|23068.9|23082|23057|0
1754481300000|2025-08-06 11:55:00|23081.6|23056.6|23079.5|23054.5|23087|23062|23076.6|23051.6|0
1754481600000|2025-08-06 12:00:00|23078.5|23053.5|23064.3|23039.3|23085.7|23060.7|23063.8|23038.8|0
1754481900000|2025-08-06 12:05:00|23064.2|23039.2|23060|23035|23065.5|23040.5|23053.2|23028.2|0
1754482200000|2025-08-06 12:10:00|23060.1|23035.1|23048.2|23023.2|23060.1|23035.1|23044.1|23019.1|0
1754482500000|2025-08-06 12:15:00|23047|23022|23077.6|23052.6|23077.8|23052.8|23046.7|23021.7|0
1754482800000|2025-08-06 12:20:00|23077.9|23052.9|23077|23052|23090|23065|23073.5|23048.5|0
1754483100000|2025-08-06 12:25:00|23077.6|23052.6|23055.8|23030.8|23078.3|23053.3|23054.7|23029.7|0
1754483400000|2025-08-06 12:30:00|23055.6|23030.6|23073.3|23048.3|23077.1|23052.1|23050.6|23025.6|0
1754483700000|2025-08-06 12:35:00|23073.6|23048.6|23067.2|23042.2|23081.2|23056.2|23064.4|23039.4|0
1754484000000|2025-08-06 12:40:00|23066.6|23041.6|23072.1|23047.1|23076.4|23051.4|23065.7|23040.7|0
1754484300000|2025-08-06 12:45:00|23072.2|23047.2|23080.8|23055.8|23084|23059|23070.5|23045.5|0
1754484600000|2025-08-06 12:50:00|23081|23056|23080.1|23055.1|23085.9|23060.9|23070.3|23045.3|0
1754484900000|2025-08-06 12:55:00|23080.3|23055.3|23081.8|23056.8|23087.6|23062.6|23078.8|23053.8|0
1754485200000|2025-08-06 13:00:00|23080.7|23055.7|23082.2|23057.2|23086.5|23061.5|23076|23051|0
1754485500000|2025-08-06 13:05:00|23082|23057|23081.9|23056.9|23088.1|23063.1|23075.8|23050.8|0
1754485800000|2025-08-06 13:10:00|23082.1|23057.1|23093|23068|23093|23068|23079.3|23054.3|0
1754486100000|2025-08-06 13:15:00|23094|23069|23088.9|23063.9|23098.3|23073.3|23088.9|23063.9|0
1754486400000|2025-08-06 13:20:00|23089.9|23064.9|23075.1|23050.1|23094.2|23069.2|23073|23048|0
1754486700000|2025-08-06 13:25:00|23073|23048|23073.4|23048.4|23082.4|23057.4|23069.3|23044.3|0
1754487000000|2025-08-06 13:30:00|23074|23049|23122.9|23097.9|23126|23101|23058.8|23033.8|0
1754487300000|2025-08-06 13:35:00|23124.2|23099.2|23065.4|23040.4|23130|23105|23058.5|23033.5|0
1754487600000|2025-08-06 13:40:00|23063.7|23038.7|23103.1|23078.1|23103.1|23078.1|23053.8|23028.8|0
1754487900000|2025-08-06 13:45:00|23106.4|23081.4|23122.5|23097.5|23142.5|23117.5|23089.3|23064.3|0
1754488200000|2025-08-06 13:50:00|23120.1|23095.1|23132|23107|23144.2|23119.2|23078.6|23053.6|0
1754488500000|2025-08-06 13:55:00|23133.2|23108.2|23105.3|23080.3|23146.8|23121.8|23102.6|23077.6|0
1754488800000|2025-08-06 14:00:00|23104.7|23079.7|23170.3|23145.3|23170.3|23145.3|23101.7|23076.7|0
1754489100000|2025-08-06 14:05:00|23173|23148|23179.8|23154.8|23187.7|23162.7|23164.4|23139.4|0
1754489400000|2025-08-06 14:10:00|23180.8|23155.8|23123.8|23098.8|23180.8|23155.8|23122.7|23097.7|0
1754489700000|2025-08-06 14:15:00|23123.3|23098.3|23125.8|23100.8|23140.6|23115.6|23111.1|23086.1|0
1754490000000|2025-08-06 14:20:00|23124.9|23099.9|23083.8|23058.8|23133.1|23108.1|23069.1|23044.1|0
1754490300000|2025-08-06 14:25:00|23083.9|23058.9|23102.2|23077.2|23108.4|23083.4|23072.2|23047.2|0
1754490600000|2025-08-06 14:30:00|23100.8|23075.8|23106.1|23081.1|23113.7|23088.7|23083.3|23058.3|0
1754490900000|2025-08-06 14:35:00|23106.2|23081.2|23149.4|23124.4|23150.1|23125.1|23101.1|23076.1|0
1754491200000|2025-08-06 14:40:00|23147.5|23122.5|23155.3|23130.3|23164|23139|23138.5|23113.5|0
1754491500000|2025-08-06 14:45:00|23155.1|23130.1|23145.6|23120.6|23170.8|23145.8|23140.6|23115.6|0
1754491800000|2025-08-06 14:50:00|23144.4|23119.4|23160|23135|23161.2|23136.2|23127.3|23102.3|0
1754492100000|2025-08-06 14:55:00|23161.7|23136.7|23183.1|23158.1|23186.1|23161.1|23161.7|23136.7|0
1754492400000|2025-08-06 15:00:00|23183.7|23158.7|23170.2|23145.2|23193.7|23168.7|23166.1|23141.1|0
1754492700000|2025-08-06 15:05:00|23170.4|23145.4|23190.1|23165.1|23191.3|23166.3|23160.3|23135.3|0
1754493000000|2025-08-06 15:10:00|23189.8|23164.8|23197.3|23172.3|23200.3|23175.3|23176.2|23151.2|0
1754493300000|2025-08-06 15:15:00|23198.5|23173.5|23213.1|23188.1|23218.6|23193.6|23195.4|23170.4|0
1754493600000|2025-08-06 15:20:00|23213.2|23188.2|23216|23191|23226.5|23201.5|23204.8|23179.8|0
1754493900000|2025-08-06 15:25:00|23217.1|23192.1|23226.8|23201.8|23233.8|23208.8|23214.6|23189.6|0
1754494200000|2025-08-06 15:30:00|23225.9|23200.9|23239.9|23214.9|23245.8|23220.8|23225.6|23200.6|0
1754494500000|2025-08-06 15:35:00|23239.6|23214.6|23221.1|23196.1|23246.5|23221.5|23216|23191|0
1754494800000|2025-08-06 15:40:00|23223.3|23198.3|23240.5|23215.5|23242.5|23217.5|23203.2|23178.2|0
1754495100000|2025-08-06 15:45:00|23239.9|23214.9|23250.7|23225.7|23253.2|23228.2|23238.1|23213.1|0
1754495400000|2025-08-06 15:50:00|23250.3|23225.3|23276.4|23251.4|23279.5|23254.5|23250.3|23225.3|0
1754495700000|2025-08-06 15:55:00|23275.8|23250.8|23273|23248|23277.9|23252.9|23265.2|23240.2|0
1754496000000|2025-08-06 16:00:00|23272|23247|23283.9|23258.9|23283.9|23258.9|23261.2|23236.2|0
1754496300000|2025-08-06 16:05:00|23284.5|23259.5|23283.1|23258.1|23288.2|23263.2|23277.6|23252.6|0
1754496600000|2025-08-06 16:10:00|23282.5|23257.5|23272.9|23247.9|23283.2|23258.2|23265|23240|0
1754496900000|2025-08-06 16:15:00|23273.5|23248.5|23284.2|23259.2|23285.8|23260.8|23271.2|23246.2|0
1754497200000|2025-08-06 16:20:00|23283.2|23258.2|23273.8|23248.8|23287.4|23262.4|23265.4|23240.4|0
1754497500000|2025-08-06 16:25:00|23274.1|23249.1|23270.9|23245.9|23274.7|23249.7|23261.2|23236.2|0
1754497800000|2025-08-06 16:30:00|23270.5|23245.5|23263.9|23238.9|23270.5|23245.5|23254.3|23229.3|0
1754498100000|2025-08-06 16:35:00|23263.4|23238.4|23269.2|23244.2|23289|23264|23263.4|23238.4|0
1754498400000|2025-08-06 16:40:00|23270.1|23245.1|23251.8|23226.8|23277.3|23252.3|23251.8|23226.8|0
1754498700000|2025-08-06 16:45:00|23252.5|23227.5|23273.5|23248.5|23275.2|23250.2|23247.9|23222.9|0
1754499000000|2025-08-06 16:50:00|23273.6|23248.6|23276|23251|23284.4|23259.4|23267.1|23242.1|0
1754499300000|2025-08-06 16:55:00|23276.5|23251.5|23271.7|23246.7|23282.5|23257.5|23269.8|23244.8|0
1754499600000|2025-08-06 17:00:00|23272.6|23247.6|23278.1|23253.1|23286.3|23261.3|23264.1|23239.1|0
1754499900000|2025-08-06 17:05:00|23277.4|23252.4|23273.3|23248.3|23278.8|23253.8|23263.5|23238.5|0
1754500200000|2025-08-06 17:10:00|23273|23248|23267|23242|23277.8|23252.8|23263|23238|0
1754500500000|2025-08-06 17:15:00|23266.9|23241.9|23274.3|23249.3|23274.3|23249.3|23260.4|23235.4|0
1754500800000|2025-08-06 17:20:00|23275|23250|23273|23248|23279.4|23254.4|23269.5|23244.5|0
1754501100000|2025-08-06 17:25:00|23273.5|23248.5|23280.2|23255.2|23280.8|23255.8|23267.7|23242.7|0
1754501400000|2025-08-06 17:30:00|23279.3|23254.3|23283.1|23258.1|23284.6|23259.6|23270|23245|0
1754501700000|2025-08-06 17:35:00|23283.7|23258.7|23288.8|23263.8|23289.1|23264.1|23281.6|23256.6|0
1754502000000|2025-08-06 17:40:00|23288.1|23263.1|23292.1|23267.1|23298.1|23273.1|23282.6|23257.6|0
1754502300000|2025-08-06 17:45:00|23292.4|23267.4|23276.5|23251.5|23293.4|23268.4|23274.7|23249.7|0
1754502600000|2025-08-06 17:50:00|23276.2|23251.2|23268|23243|23279.4|23254.4|23266.5|23241.5|0
1754502900000|2025-08-06 17:55:00|23267.7|23242.7|23273.7|23248.7|23277.7|23252.7|23265.6|23240.6|0
1754503200000|2025-08-06 18:00:00|23274.8|23249.8|23295.8|23270.8|23297.3|23272.3|23272.3|23247.3|0
1754503500000|2025-08-06 18:05:00|23296|23271|23305.7|23280.7|23315|23290|23291.8|23266.8|0
1754503800000|2025-08-06 18:10:00|23305|23280|23310.9|23285.9|23316.1|23291.1|23297|23272|0
1754504100000|2025-08-06 18:15:00|23310.8|23285.8|23309|23284|23317.3|23292.3|23305.6|23280.6|0
1754504400000|2025-08-06 18:20:00|23308|23283|23317.4|23292.4|23319.5|23294.5|23306.6|23281.6|0
1754504700000|2025-08-06 18:25:00|23317.6|23292.6|23320.4|23295.4|23322.9|23297.9|23313.9|23288.9|0
1754505000000|2025-08-06 18:30:00|23319.8|23294.8|23327.1|23302.1|23328.2|23303.2|23314.8|23289.8|0
1754505300000|2025-08-06 18:35:00|23326.4|23301.4|23323.2|23298.2|23334.8|23309.8|23322.4|23297.4|0
1754505600000|2025-08-06 18:40:00|23323.6|23298.6|23323.6|23298.6|23326.6|23301.6|23314.7|23289.7|0
1754505900000|2025-08-06 18:45:00|23323.4|23298.4|23325.8|23300.8|23327.7|23302.7|23318.2|23293.2|0
1754506200000|2025-08-06 18:50:00|23328.1|23303.1|23327.4|23302.4|23334.5|23309.5|23319.6|23294.6|0
1754506500000|2025-08-06 18:55:00|23327.8|23302.8|23316.5|23291.5|23328.6|23303.6|23311.3|23286.3|0
1754506800000|2025-08-06 19:00:00|23314.8|23289.8|23327.4|23302.4|23331.7|23306.7|23313.2|23288.2|0
1754507100000|2025-08-06 19:05:00|23327.7|23302.7|23319.1|23294.1|23327.7|23302.7|23315|23290|0
1754507400000|2025-08-06 19:10:00|23319.5|23294.5|23317.3|23292.3|23322.6|23297.6|23313.5|23288.5|0
1754507700000|2025-08-06 19:15:00|23318.1|23293.1|23330.9|23305.9|23333.2|23308.2|23316.4|23291.4|0
1754508000000|2025-08-06 19:20:00|23330.5|23305.5|23339.5|23314.5|23339.6|23314.6|23329.7|23304.7|0
1754508300000|2025-08-06 19:25:00|23338.2|23313.2|23330.5|23305.5|23340.2|23315.2|23326.5|23301.5|0
1754508600000|2025-08-06 19:30:00|23328.9|23303.9|23337.8|23312.8|23343.8|23318.8|23324.4|23299.4|0
1754508900000|2025-08-06 19:35:00|23336|23311|23339.2|23314.2|23340.4|23315.4|23330.4|23305.4|0
1754509200000|2025-08-06 19:40:00|23339.6|23314.6|23322.6|23297.6|23341.3|23316.3|23320.2|23295.2|0
1754509500000|2025-08-06 19:45:00|23322.3|23297.3|23326.2|23301.2|23327.2|23302.2|23317.3|23292.3|0
1754509800000|2025-08-06 19:50:00|23314.7|23289.7|23321.3|23296.3|23322|23297|23310|23285|0
1754510100000|2025-08-06 19:55:00|23320.9|23295.9|23322.5|23297.5|23329.5|23304.5|23309.6|23284.6|0
1754510400000|2025-08-06 20:00:00|23324.8|23299.8|23310.9|23285.9|23324.8|23299.8|23308.9|23283.9|0
1754510700000|2025-08-06 20:05:00|23313.9|23288.9|23313.2|23288.2|23318.5|23293.5|23304.9|23279.9|0
1754511000000|2025-08-06 20:10:00|23313.4|23288.4|23308.1|23283.1|23320.2|23295.2|23307.4|23282.4|0
1754511300000|2025-08-06 20:15:00|23306.9|23281.9|23310.7|23285.7|23312.2|23287.2|23300|23275|0
1754511600000|2025-08-06 20:20:00|23310.9|23285.9|23312.7|23287.7|23315.5|23290.5|23309.6|23284.6|0
1754511900000|2025-08-06 20:25:00|23312.8|23287.8|23312.4|23287.4|23318.3|23293.3|23309.5|23284.5|0
1754512200000|2025-08-06 20:30:00|23312.7|23287.7|23315.8|23290.8|23315.8|23290.8|23310.2|23285.2|0
1754512500000|2025-08-06 20:35:00|23315.5|23290.5|23308.6|23283.6|23315.5|23290.5|23302|23277|0
1754512800000|2025-08-06 20:40:00|23308.5|23283.5|23309.7|23284.7|23313.3|23288.3|23306.3|23281.3|0
1754513100000|2025-08-06 20:45:00|23309.9|23284.9|23314.3|23289.3|23315.6|23290.6|23305.4|23280.4|0
1754513400000|2025-08-06 20:50:00|23314.2|23289.2|23311|23286|23314.7|23289.7|23306.4|23281.4|0
1754513700000|2025-08-06 20:55:00|23310.3|23285.3|23316.7|23291.7|23316.8|23291.8|23307.6|23282.6|0
1754514000000|2025-08-06 21:00:00|23316.6|23291.6|23317.5|23292.5|23318|23293|23314.9|23289.9|0
1754514300000|2025-08-06 21:05:00|23317.6|23292.6|23321.9|23296.9|23322.2|23297.2|23317|23292|0
1754514600000|2025-08-06 21:10:00|23322.2|23297.2|23320.6|23295.6|23322.3|23297.3|23319|23294|0
1754514900000|2025-08-06 21:15:00|23320.7|23295.7|23319.7|23294.7|23320.7|23295.7|23317.3|23292.3|0
1754515200000|2025-08-06 21:20:00|23319.6|23294.6|23318.3|23293.3|23319.6|23294.6|23317.8|23292.8|0
1754515500000|2025-08-06 21:25:00|23318.2|23293.2|23274.7|23249.7|23318.8|23293.8|23252.1|23227.1|0
1754515800000|2025-08-06 21:30:00|23268.9|23243.9|23229.2|23204.2|23270.7|23245.7|23221|23196|0
1754516100000|2025-08-06 21:35:00|23227.9|23202.9|23245.6|23220.6|23245.7|23220.7|23211.7|23186.7|0
1754516400000|2025-08-06 21:40:00|23245.5|23220.5|23272.4|23247.4|23275.2|23250.2|23242.2|23217.2|0
1754516700000|2025-08-06 21:45:00|23272|23247|23275.6|23250.6|23278.7|23253.7|23259.9|23234.9|0
1754517000000|2025-08-06 21:50:00|23275.9|23250.9|23298.5|23273.5|23298.5|23273.5|23275.9|23250.9|0
1754517300000|2025-08-06 21:55:00|23298.6|23273.6|23303.9|23278.9|23317|23292|23298.6|23273.6|0
1754517600000|2025-08-06 22:00:00|23339.8|23314.8|23294.3|23269.3|23339.8|23314.8|23289.7|23264.7|0
1754517900000|2025-08-06 22:05:00|23294.4|23269.4|23313.2|23288.2|23316.6|23291.6|23290|23265|0
1754518200000|2025-08-06 22:10:00|23313.6|23288.6|23317.1|23292.1|23325.5|23300.5|23313.2|23288.2|0
1754518500000|2025-08-06 22:15:00|23317.4|23292.4|23337.4|23312.4|23339.9|23314.9|23316.6|23291.6|0
1754518800000|2025-08-06 22:20:00|23337.3|23312.3|23341|23316|23343.2|23318.2|23334.1|23309.1|0
1754519100000|2025-08-06 22:25:00|23340.9|23315.9|23370.8|23345.8|23374.1|23349.1|23340.9|23315.9|0
1754519400000|2025-08-06 22:30:00|23370.7|23345.7|23372.7|23347.7|23383.3|23358.3|23364.3|23339.3|0
1754519700000|2025-08-06 22:35:00|23374.8|23349.8|23368.9|23343.9|23376.8|23351.8|23362.6|23337.6|0
1754520000000|2025-08-06 22:40:00|23368.7|23343.7|23365.4|23340.4|23374.1|23349.1|23364.1|23339.1|0
1754520300000|2025-08-06 22:45:00|23365.2|23340.2|23360.7|23335.7|23368.5|23343.5|23360.7|23335.7|0
1754520600000|2025-08-06 22:50:00|23360.6|23335.6|23362.1|23337.1|23369.7|23344.7|23355.1|23330.1|0
1754520900000|2025-08-06 22:55:00|23362|23337|23365.3|23340.3|23366.5|23341.5|23357|23332|0
1754521200000|2025-08-06 23:00:00|23366.4|23341.4|23370.2|23345.2|23375.6|23350.6|23365.3|23340.3|0
1754521500000|2025-08-06 23:05:00|23369.5|23344.5|23378.4|23353.4|23381|23356|23364.8|23339.8|0
1754521800000|2025-08-06 23:10:00|23377.8|23352.8|23370.9|23345.9|23378|23353|23368.4|23343.4|0
1754522100000|2025-08-06 23:15:00|23372.3|23347.3|23364.9|23339.9|23372.4|23347.4|23362.6|23337.6|0
1754522400000|2025-08-06 23:20:00|23364.8|23339.8|23367.9|23342.9|23370.2|23345.2|23363.5|23338.5|0
1754522700000|2025-08-06 23:25:00|23368.1|23343.1|23365.1|23340.1|23369|23344|23360.2|23335.2|0
1754523000000|2025-08-06 23:30:00|23365.2|23340.2|23366.9|23341.9|23368.3|23343.3|23361.7|23336.7|0
1754523300000|2025-08-06 23:35:00|23367.1|23342.1|23365.1|23340.1|23371.9|23346.9|23363.5|23338.5|0
1754523600000|2025-08-06 23:40:00|23365|23340|23362.4|23337.4|23367.3|23342.3|23361.3|23336.3|0
1754523900000|2025-08-06 23:45:00|23362.3|23337.3|23355.5|23330.5|23363.2|23338.2|23353|23328|0
1754524200000|2025-08-06 23:50:00|23354.8|23329.8|23353.5|23328.5|23360.6|23335.6|23353.5|23328.5|0
1754524500000|2025-08-06 23:55:00|23355.3|23330.3|23355.2|23330.2|23358.1|23333.1|23349.5|23324.5|0
1754524800000|2025-08-07 00:00:00|23354.3|23329.3|23365.3|23340.3|23365.6|23340.6|23347.7|23322.7|0
1754525100000|2025-08-07 00:05:00|23365.4|23340.4|23367.6|23342.6|23369.6|23344.6|23360.1|23335.1|0
1754525400000|2025-08-07 00:10:00|23367.1|23342.1|23369.8|23344.8|23370|23345|23364.8|23339.8|0
1754525700000|2025-08-07 00:15:00|23370.2|23345.2|23374.2|23349.2|23376.9|23351.9|23365.9|23340.9|0
1754526000000|2025-08-07 00:20:00|23374.3|23349.3|23382.6|23357.6|23382.9|23357.9|23372.6|23347.6|0
1754526300000|2025-08-07 00:25:00|23382.9|23357.9|23390|23365|23395.7|23370.7|23382.9|23357.9|0
1754526600000|2025-08-07 00:30:00|23391|23366|23391.4|23366.4|23398|23373|23390.2|23365.2|0
1754526900000|2025-08-07 00:35:00|23391.1|23366.1|23398.1|23373.1|23400.5|23375.5|23391.1|23366.1|0
1754527200000|2025-08-07 00:40:00|23398.2|23373.2|23395.7|23370.7|23404.4|23379.4|23391|23366|0
1754527500000|2025-08-07 00:45:00|23396.8|23371.8|23395.9|23370.9|23399.4|23374.4|23393.8|23368.8|0
1754527800000|2025-08-07 00:50:00|23396.1|23371.1|23392.8|23367.8|23404.4|23379.4|23392.8|23367.8|0
1754528100000|2025-08-07 00:55:00|23393.4|23368.4|23391.6|23366.6|23394.8|23369.8|23388.5|23363.5|0
1754528400000|2025-08-07 01:00:00|23391.7|23366.7|23392.6|23367.6|23396.4|23371.4|23389.9|23364.9|0
1754528700000|2025-08-07 01:05:00|23393.6|23368.6|23400.4|23375.4|23401.3|23376.3|23390.6|23365.6|0
1754529000000|2025-08-07 01:10:00|23399.8|23374.8|23395.3|23370.3|23400.2|23375.2|23394.7|23369.7|0
1754529300000|2025-08-07 01:15:00|23394.8|23369.8|23389.9|23364.9|23394.8|23369.8|23387.7|23362.7|0
1754529600000|2025-08-07 01:20:00|23390.1|23365.1|23389.4|23364.4|23391.6|23366.6|23386.5|23361.5|0
1754529900000|2025-08-07 01:25:00|23389.6|23364.6|23393.4|23368.4|23396.1|23371.1|23389.3|23364.3|0
1754530200000|2025-08-07 01:30:00|23392.7|23367.7|23391.8|23366.8|23395.5|23370.5|23390|23365|0
1754530500000|2025-08-07 01:35:00|23392.2|23367.2|23405.9|23380.9|23406.6|23381.6|23385.6|23360.6|0
1754530800000|2025-08-07 01:40:00|23406.5|23381.5|23412.2|23387.2|23416.7|23391.7|23405.8|23380.8|0
1754531100000|2025-08-07 01:45:00|23411.7|23386.7|23409.8|23384.8|23411.8|23386.8|23403.4|23378.4|0
1754531400000|2025-08-07 01:50:00|23410.2|23385.2|23408|23383|23413.9|23388.9|23408|23383|0
1754531700000|2025-08-07 01:55:00|23407.9|23382.9|23401.1|23376.1|23408.3|23383.3|23401.1|23376.1|0
1754532000000|2025-08-07 02:00:00|23401.4|23376.4|23400.3|23375.3|23403.3|23378.3|23397.3|23372.3|0
1754532300000|2025-08-07 02:05:00|23400.1|23375.1|23407.5|23382.5|23410|23385|23399.4|23374.4|0
1754532600000|2025-08-07 02:10:00|23408|23383|23403.8|23378.8|23410.2|23385.2|23400.4|23375.4|0
1754532900000|2025-08-07 02:15:00|23403.3|23378.3|23401.6|23376.6|23403.3|23378.3|23397|23372|0
1754533200000|2025-08-07 02:20:00|23401.3|23376.3|23401.6|23376.6|23407|23382|23397.6|23372.6|0
1754533500000|2025-08-07 02:25:00|23401.4|23376.4|23397.4|23372.4|23402.4|23377.4|23395.9|23370.9|0
1754533800000|2025-08-07 02:30:00|23397.3|23372.3|23401.9|23376.9|23401.9|23376.9|23397.1|23372.1|0
1754534100000|2025-08-07 02:35:00|23402|23377|23401.5|23376.5|23403.6|23378.6|23397.1|23372.1|0
1754534400000|2025-08-07 02:40:00|23402.4|23377.4|23393|23368|23404|23379|23391.8|23366.8|0
1754534700000|2025-08-07 02:45:00|23392.9|23367.9|23398.9|23373.9|23398.9|23373.9|23390.2|23365.2|0
1754535000000|2025-08-07 02:50:00|23399|23374|23394.8|23369.8|23399.1|23374.1|23392.7|23367.7|0
1754535300000|2025-08-07 02:55:00|23394.9|23369.9|23392.8|23367.8|23396.3|23371.3|23392.6|23367.6|0
1754535600000|2025-08-07 03:00:00|23392.4|23367.4|23401.8|23376.8|23404.9|23379.9|23392.3|23367.3|0
1754535900000|2025-08-07 03:05:00|23401.7|23376.7|23388.8|23363.8|23401.7|23376.7|23388.2|23363.2|0
1754536200000|2025-08-07 03:10:00|23390|23365|23389|23364|23391.8|23366.8|23388.6|23363.6|0
1754536500000|2025-08-07 03:15:00|23388.9|23363.9|23391.7|23366.7|23395.1|23370.1|23388.2|23363.2|0
1754536800000|2025-08-07 03:20:00|23392|23367|23393.4|23368.4|23394.8|23369.8|23390.4|23365.4|0
1754537100000|2025-08-07 03:25:00|23393.2|23368.2|23394.4|23369.4|23396.6|23371.6|23392.9|23367.9|0
1754537400000|2025-08-07 03:30:00|23394.8|23369.8|23395.9|23370.9|23396.3|23371.3|23392.2|23367.2|0
1754537700000|2025-08-07 03:35:00|23396.1|23371.1|23398.3|23373.3|23400|23375|23394.4|23369.4|0
1754538000000|2025-08-07 03:40:00|23398.4|23373.4|23398.4|23373.4|23400.4|23375.4|23396.6|23371.6|0
1754538300000|2025-08-07 03:45:00|23398.8|23373.8|23401.2|23376.2|23403.6|23378.6|23398.5|23373.5|0
1754538600000|2025-08-07 03:50:00|23401.5|23376.5|23393.4|23368.4|23402.2|23377.2|23392.2|23367.2|0
1754538900000|2025-08-07 03:55:00|23393.6|23368.6|23394.1|23369.1|23396.6|23371.6|23393.6|23368.6|0
1754539200000|2025-08-07 04:00:00|23394.6|23369.6|23399.3|23374.3|23400.7|23375.7|23392.5|23367.5|0
1754539500000|2025-08-07 04:05:00|23399.4|23374.4|23398.5|23373.5|23401.9|23376.9|23395.4|23370.4|0
1754539800000|2025-08-07 04:10:00|23398.4|23373.4|23401|23376|23404.9|23379.9|23398.2|23373.2|0
1754540100000|2025-08-07 04:15:00|23401.3|23376.3|23400.2|23375.2|23402.9|23377.9|23398.2|23373.2|0
1754540400000|2025-08-07 04:20:00|23400.1|23375.1|23397.1|23372.1|23402.1|23377.1|23397|23372|0
1754540700000|2025-08-07 04:25:00|23397|23372|23385.3|23360.3|23397|23372|23385.3|23360.3|0
1754541000000|2025-08-07 04:30:00|23385.1|23360.1|23388.8|23363.8|23391.2|23366.2|23385|23360|0
1754541300000|2025-08-07 04:35:00|23388.7|23363.7|23382.7|23357.7|23389.1|23364.1|23379.8|23354.8|0
1754541600000|2025-08-07 04:40:00|23383.2|23358.2|23376.2|23351.2|23384.7|23359.7|23372.7|23347.7|0
1754541900000|2025-08-07 04:45:00|23375.9|23350.9|23371|23346|23375.9|23350.9|23361.9|23336.9|0
1754542200000|2025-08-07 04:50:00|23370.5|23345.5|23366.8|23341.8|23370.8|23345.8|23364.2|23339.2|0
1754542500000|2025-08-07 04:55:00|23366.9|23341.9|23370.7|23345.7|23372.3|23347.3|23361.9|23336.9|0
1754542800000|2025-08-07 05:00:00|23370.1|23345.1|23364.8|23339.8|23370.4|23345.4|23360.4|23335.4|0
1754543100000|2025-08-07 05:05:00|23364.7|23339.7|23367.8|23342.8|23367.8|23342.8|23361.9|23336.9|0
1754543400000|2025-08-07 05:10:00|23367.9|23342.9|23363.4|23338.4|23373.7|23348.7|23360.6|23335.6|0
1754543700000|2025-08-07 05:15:00|23363.3|23338.3|23367.3|23342.3|23368.7|23343.7|23363.3|23338.3|0
1754544000000|2025-08-07 05:20:00|23368.3|23343.3|23371.5|23346.5|23375.1|23350.1|23367.5|23342.5|0
1754544300000|2025-08-07 05:25:00|23371.3|23346.3|23379.4|23354.4|23380.2|23355.2|23371.3|23346.3|0
1754544600000|2025-08-07 05:30:00|23379.3|23354.3|23381|23356|23385|23360|23375.7|23350.7|0
1754544900000|2025-08-07 05:35:00|23380.9|23355.9|23377.3|23352.3|23388.3|23363.3|23376.8|23351.8|0
1754545200000|2025-08-07 05:40:00|23377|23352|23382|23357|23382.6|23357.6|23374.5|23349.5|0
1754545500000|2025-08-07 05:45:00|23381.7|23356.7|23384.5|23359.5|23385|23360|23377.4|23352.4|0
1754545800000|2025-08-07 05:50:00|23383.3|23358.3|23385.5|23360.5|23386|23361|23380.9|23355.9|0
1754546100000|2025-08-07 05:55:00|23385.3|23360.3|23388.2|23363.2|23389.4|23364.4|23381.1|23356.1|0
1754546400000|2025-08-07 06:00:00|23388.3|23363.3|23396.3|23371.3|23398.5|23373.5|23386.3|23361.3|0
1754546700000|2025-08-07 06:05:00|23396.5|23371.5|23392.2|23367.2|23398.5|23373.5|23386.3|23361.3|0
1754547000000|2025-08-07 06:10:00|23391.9|23366.9|23384.2|23359.2|23395.3|23370.3|23382.4|23357.4|0
1754547300000|2025-08-07 06:15:00|23384.3|23359.3|23382.2|23357.2|23387.9|23362.9|23377.3|23352.3|0
1754547600000|2025-08-07 06:20:00|23382.3|23357.3|23394.1|23369.1|23394.2|23369.2|23381.5|23356.5|0
1754547900000|2025-08-07 06:25:00|23394.2|23369.2|23396.3|23371.3|23397|23372|23389.7|23364.7|0
1754548200000|2025-08-07 06:30:00|23396.8|23371.8|23397.2|23372.2|23402.2|23377.2|23396.3|23371.3|0
1754548500000|2025-08-07 06:35:00|23397|23372|23384.3|23359.3|23398.1|23373.1|23384.2|23359.2|0
1754548800000|2025-08-07 06:40:00|23385.3|23360.3|23388.4|23363.4|23393.1|23368.1|23383.6|23358.6|0
1754549100000|2025-08-07 06:45:00|23388.1|23363.1|23389.3|23364.3|23393.4|23368.4|23387.6|23362.6|0
1754549400000|2025-08-07 06:50:00|23389.4|23364.4|23386.3|23361.3|23391.2|23366.2|23385.9|23360.9|0
1754549700000|2025-08-07 06:55:00|23385.4|23360.4|23377.2|23352.2|23387.6|23362.6|23373.1|23348.1|0
1754550000000|2025-08-07 07:00:00|23376.8|23351.8|23380.9|23355.9|23383.9|23358.9|23376.8|23351.8|0
1754550300000|2025-08-07 07:05:00|23381.3|23356.3|23393.4|23368.4|23393.6|23368.6|23381.3|23356.3|0
1754550600000|2025-08-07 07:10:00|23392.1|23367.1|23404.4|23379.4|23405.1|23380.1|23392.1|23367.1|0
1754550900000|2025-08-07 07:15:00|23404.5|23379.5|23398.7|23373.7|23416.7|23391.7|23396.9|23371.9|0
1754551200000|2025-08-07 07:20:00|23398.8|23373.8|23404.5|23379.5|23405.2|23380.2|23395.3|23370.3|0
1754551500000|2025-08-07 07:25:00|23404.8|23379.8|23387.3|23362.3|23405.4|23380.4|23384.9|23359.9|0
1754551800000|2025-08-07 07:30:00|23387.1|23362.1|23387.7|23362.7|23393.8|23368.8|23384.8|23359.8|0
1754552100000|2025-08-07 07:35:00|23387.9|23362.9|23399.6|23374.6|23400.3|23375.3|23387.9|23362.9|0
1754552400000|2025-08-07 07:40:00|23399|23374|23402|23377|23406.3|23381.3|23397.8|23372.8|0
1754552700000|2025-08-07 07:45:00|23402.3|23377.3|23401.1|23376.1|23409.9|23384.9|23399.6|23374.6|0
1754553000000|2025-08-07 07:50:00|23401.2|23376.2|23411.7|23386.7|23412.8|23387.8|23401.1|23376.1|0
1754553300000|2025-08-07 07:55:00|23412.4|23387.4|23413.6|23388.6|23419.1|23394.1|23411.9|23386.9|0
1754553600000|2025-08-07 08:00:00|23414.8|23389.8|23437.3|23412.3|23438.4|23413.4|23412|23387|0
1754553900000|2025-08-07 08:05:00|23439.8|23414.8|23442.5|23417.5|23445.6|23420.6|23433.8|23408.8|0
1754554200000|2025-08-07 08:10:00|23443.1|23418.1|23447.9|23422.9|23447.9|23422.9|23435.4|23410.4|0
1754554500000|2025-08-07 08:15:00|23447.3|23422.3|23448.9|23423.9|23449.4|23424.4|23437.8|23412.8|0
1754554800000|2025-08-07 08:20:00|23449.9|23424.9|23451.1|23426.1|23454.8|23429.8|23443.6|23418.6|0
1754555100000|2025-08-07 08:25:00|23451.3|23426.3|23473.4|23448.4|23479|23454|23449.8|23424.8|0
1754555400000|2025-08-07 08:30:00|23472.4|23447.4|23463.7|23438.7|23477.9|23452.9|23460.8|23435.8|0
1754555700000|2025-08-07 08:35:00|23463.9|23438.9|23448.8|23423.8|23464.7|23439.7|23445.6|23420.6|0
1754556000000|2025-08-07 08:40:00|23449.5|23424.5|23454.5|23429.5|23454.5|23429.5|23445|23420|0
1754556300000|2025-08-07 08:45:00|23454|23429|23458.7|23433.7|23461.2|23436.2|23450.9|23425.9|0
1754556600000|2025-08-07 08:50:00|23457.8|23432.8|23469.1|23444.1|23472.5|23447.5|23456.5|23431.5|0
1754556900000|2025-08-07 08:55:00|23468.8|23443.8|23460.7|23435.7|23472|23447|23459.7|23434.7|0
1754557200000|2025-08-07 09:00:00|23462.6|23437.6|23455.4|23430.4|23462.6|23437.6|23442.5|23417.5|0
1754557500000|2025-08-07 09:05:00|23455.1|23430.1|23464|23439|23464.2|23439.2|23450.4|23425.4|0
1754557800000|2025-08-07 09:10:00|23463.9|23438.9|23470.4|23445.4|23472.7|23447.7|23459|23434|0
1754558100000|2025-08-07 09:15:00|23469.9|23444.9|23463.1|23438.1|23470.4|23445.4|23458.4|23433.4|0
1754558400000|2025-08-07 09:20:00|23463.4|23438.4|23475|23450|23477.1|23452.1|23460.8|23435.8|0
1754558700000|2025-08-07 09:25:00|23475.4|23450.4|23484.6|23459.6|23484.9|23459.9|23467.4|23442.4|0
1754559000000|2025-08-07 09:30:00|23484|23459|23483.9|23458.9|23493.2|23468.2|23478.3|23453.3|0
1754559300000|2025-08-07 09:35:00|23484.2|23459.2|23475.4|23450.4|23484.3|23459.3|23474|23449|0
1754559600000|2025-08-07 09:40:00|23475.5|23450.5|23496.2|23471.2|23498|23473|23473.6|23448.6|0
1754559900000|2025-08-07 09:45:00|23496.6|23471.6|23490.6|23465.6|23502.1|23477.1|23489|23464|0
1754560200000|2025-08-07 09:50:00|23491.1|23466.1|23499.6|23474.6|23506.4|23481.4|23489.9|23464.9|0
1754560500000|2025-08-07 09:55:00|23499.9|23474.9|23506.1|23481.1|23511.3|23486.3|23499.9|23474.9|0
1754560800000|2025-08-07 10:00:00|23506.2|23481.2|23516.4|23491.4|23516.7|23491.7|23503.7|23478.7|0
1754561100000|2025-08-07 10:05:00|23516.1|23491.1|23513.1|23488.1|23517.1|23492.1|23511.5|23486.5|0
1754561400000|2025-08-07 10:10:00|23513.2|23488.2|23520.5|23495.5|23520.8|23495.8|23507.8|23482.8|0
1754561700000|2025-08-07 10:15:00|23520.1|23495.1|23527.6|23502.6|23531.4|23506.4|23520.1|23495.1|0
1754562000000|2025-08-07 10:20:00|23528.3|23503.3|23507.4|23482.4|23530.2|23505.2|23505.3|23480.3|0
1754562300000|2025-08-07 10:25:00|23507.2|23482.2|23514.2|23489.2|23515.1|23490.1|23502.7|23477.7|0
1754562600000|2025-08-07 10:30:00|23514.3|23489.3|23510.6|23485.6|23515.3|23490.3|23501.7|23476.7|0
1754562900000|2025-08-07 10:35:00|23510.8|23485.8|23519.2|23494.2|23519.4|23494.4|23508.4|23483.4|0
1754563200000|2025-08-07 10:40:00|23519.5|23494.5|23516.4|23491.4|23521|23496|23507|23482|0
1754563500000|2025-08-07 10:45:00|23514.9|23489.9|23520.5|23495.5|23526.2|23501.2|23514.7|23489.7|0
1754563800000|2025-08-07 10:50:00|23520.4|23495.4|23527|23502|23528.8|23503.8|23520.4|23495.4|0
1754564100000|2025-08-07 10:55:00|23527.2|23502.2|23522|23497|23528.1|23503.1|23517.4|23492.4|0
1754564400000|2025-08-07 11:00:00|23539.7|23514.7|23518.5|23493.5|23539.7|23514.7|23516.8|23491.8|0
1754564700000|2025-08-07 11:05:00|23519.1|23494.1|23517.4|23492.4|23524.2|23499.2|23514.7|23489.7|0
1754565000000|2025-08-07 11:10:00|23517|23492|23511.7|23486.7|23518.7|23493.7|23511.3|23486.3|0
1754565300000|2025-08-07 11:15:00|23512.2|23487.2|23526.9|23501.9|23529|23504|23511.8|23486.8|0
1754565600000|2025-08-07 11:20:00|23528|23503|23515.1|23490.1|23530.5|23505.5|23512.9|23487.9|0
1754565900000|2025-08-07 11:25:00|23515.8|23490.8|23518.4|23493.4|23519.2|23494.2|23512.3|23487.3|0
1754566200000|2025-08-07 11:30:00|23515.6|23490.6|23501.7|23476.7|23518|23493|23500.6|23475.6|0
1754566500000|2025-08-07 11:35:00|23501.6|23476.6|23492.8|23467.8|23504.7|23479.7|23490|23465|0
1754566800000|2025-08-07 11:40:00|23493.9|23468.9|23498|23473|23508.9|23483.9|23488.9|23463.9|0
1754567100000|2025-08-07 11:45:00|23498.2|23473.2|23499.1|23474.1|23501.8|23476.8|23493.8|23468.8|0
1754567400000|2025-08-07 11:50:00|23497.8|23472.8|23492.8|23467.8|23502.3|23477.3|23485.1|23460.1|0
1754567700000|2025-08-07 11:55:00|23492.7|23467.7|23486.9|23461.9|23494.6|23469.6|23485.7|23460.7|0
1754568000000|2025-08-07 12:00:00|23487.6|23462.6|23485.8|23460.8|23495.6|23470.6|23484.7|23459.7|0
1754568300000|2025-08-07 12:05:00|23484.5|23459.5|23497.5|23472.5|23499.8|23474.8|23481|23456|0
1754568600000|2025-08-07 12:10:00|23497.3|23472.3|23496.7|23471.7|23499.1|23474.1|23488.6|23463.6|0
1754568900000|2025-08-07 12:15:00|23497.1|23472.1|23503.7|23478.7|23509|23484|23495.6|23470.6|0
1754569200000|2025-08-07 12:20:00|23503|23478|23502.5|23477.5|23510.8|23485.8|23496.9|23471.9|0
1754569500000|2025-08-07 12:25:00|23501.8|23476.8|23502.3|23477.3|23505.8|23480.8|23495.4|23470.4|0
1754569800000|2025-08-07 12:30:00|23502.1|23477.1|23500.8|23475.8|23516.8|23491.8|23493.2|23468.2|0
1754570100000|2025-08-07 12:35:00|23500.5|23475.5|23504.9|23479.9|23513.1|23488.1|23498.9|23473.9|0
1754570400000|2025-08-07 12:40:00|23504.8|23479.8|23503.8|23478.8|23509.6|23484.6|23500.2|23475.2|0
1754570700000|2025-08-07 12:45:00|23504.9|23479.9|23509.2|23484.2|23515.7|23490.7|23504.9|23479.9|0
1754571000000|2025-08-07 12:50:00|23508.4|23483.4|23514.9|23489.9|23519.1|23494.1|23501.4|23476.4|0
1754571300000|2025-08-07 12:55:00|23515.3|23490.3|23501.4|23476.4|23517|23492|23498|23473|0
1754571600000|2025-08-07 13:00:00|23502.5|23477.5|23520.9|23495.9|23520.9|23495.9|23502.3|23477.3|0
1754571900000|2025-08-07 13:05:00|23520.8|23495.8|23522.7|23497.7|23523.2|23498.2|23512.3|23487.3|0
1754572200000|2025-08-07 13:10:00|23522.9|23497.9|23511|23486|23522.9|23497.9|23509.2|23484.2|0
1754572500000|2025-08-07 13:15:00|23510.9|23485.9|23517.7|23492.7|23521.9|23496.9|23505.2|23480.2|0
1754572800000|2025-08-07 13:20:00|23518|23493|23516.8|23491.8|23520.8|23495.8|23514|23489|0
1754573100000|2025-08-07 13:25:00|23512.6|23487.6|23504.9|23479.9|23513.5|23488.5|23496.2|23471.2|0
1754573400000|2025-08-07 13:30:00|23505.7|23480.7|23521.5|23496.5|23535.5|23510.5|23489.2|23464.2|0
1754573700000|2025-08-07 13:35:00|23520.9|23495.9|23538.1|23513.1|23538.1|23513.1|23500.3|23475.3|0
1754574000000|2025-08-07 13:40:00|23538.7|23513.7|23512.6|23487.6|23552.1|23527.1|23501.7|23476.7|0
1754574300000|2025-08-07 13:45:00|23511.6|23486.6|23505.4|23480.4|23515.3|23490.3|23475.5|23450.5|0
1754574600000|2025-08-07 13:50:00|23506.2|23481.2|23522.8|23497.8|23536.3|23511.3|23506.2|23481.2|0
1754574900000|2025-08-07 13:55:00|23522.6|23497.6|23557.5|23532.5|23564.2|23539.2|23512.6|23487.6|0
1754575200000|2025-08-07 14:00:00|23561.1|23536.1|23543.5|23518.5|23575.6|23550.6|23534.9|23509.9|0
1754575500000|2025-08-07 14:05:00|23545.3|23520.3|23512.2|23487.2|23560.6|23535.6|23511.4|23486.4|0
1754575800000|2025-08-07 14:10:00|23511.6|23486.6|23513|23488|23518|23493|23486.6|23461.6|0
1754576100000|2025-08-07 14:15:00|23510.9|23485.9|23505.2|23480.2|23528.3|23503.3|23495.2|23470.2|0
1754576400000|2025-08-07 14:20:00|23506.7|23481.7|23466.6|23441.6|23517.3|23492.3|23466.6|23441.6|0
1754576700000|2025-08-07 14:25:00|23466.3|23441.3|23476.2|23451.2|23480.3|23455.3|23448.9|23423.9|0
1754577000000|2025-08-07 14:30:00|23479.5|23454.5|23471.3|23446.3|23482.2|23457.2|23447.3|23422.3|0
1754577300000|2025-08-07 14:35:00|23471.9|23446.9|23481.1|23456.1|23485.7|23460.7|23454|23429|0
1754577600000|2025-08-07 14:40:00|23481.3|23456.3|23483.5|23458.5|23485.2|23460.2|23460.1|23435.1|0
1754577900000|2025-08-07 14:45:00|23482.7|23457.7|23479.9|23454.9|23495.3|23470.3|23444.4|23419.4|0
1754578200000|2025-08-07 14:50:00|23482|23457|23459.1|23434.1|23484.2|23459.2|23444.1|23419.1|0
1754578500000|2025-08-07 14:55:00|23457.7|23432.7|23443.9|23418.9|23458.1|23433.1|23424.6|23399.6|0
1754578800000|2025-08-07 15:00:00|23444.1|23419.1|23436.4|23411.4|23464.2|23439.2|23420.4|23395.4|0
1754579100000|2025-08-07 15:05:00|23435.1|23410.1|23437.4|23412.4|23447.8|23422.8|23426.9|23401.9|0
1754579400000|2025-08-07 15:10:00|23435.8|23410.8|23430.9|23405.9|23454|23429|23419.8|23394.8|0
1754579700000|2025-08-07 15:15:00|23430.8|23405.8|23446.3|23421.3|23458.6|23433.6|23410|23385|0
1754580000000|2025-08-07 15:20:00|23445.3|23420.3|23459.9|23434.9|23463.8|23438.8|23445.3|23420.3|0
1754580300000|2025-08-07 15:25:00|23457.2|23432.2|23416.2|23391.2|23460.1|23435.1|23405.6|23380.6|0
1754580600000|2025-08-07 15:30:00|23416.7|23391.7|23420.4|23395.4|23437.7|23412.7|23408|23383|0
1754580900000|2025-08-07 15:35:00|23421.5|23396.5|23420.7|23395.7|23434.2|23409.2|23414.5|23389.5|0
1754581200000|2025-08-07 15:40:00|23419.3|23394.3|23416|23391|23425.3|23400.3|23406.2|23381.2|0
1754581500000|2025-08-07 15:45:00|23414.5|23389.5|23385.7|23360.7|23423.1|23398.1|23385.1|23360.1|0
1754581800000|2025-08-07 15:50:00|23388.4|23363.4|23423.7|23398.7|23426.4|23401.4|23388.4|23363.4|0
1754582100000|2025-08-07 15:55:00|23424.3|23399.3|23408.3|23383.3|23431.1|23406.1|23407.9|23382.9|0
1754582400000|2025-08-07 16:00:00|23404.4|23379.4|23398|23373|23414.3|23389.3|23369.6|23344.6|0
1754582700000|2025-08-07 16:05:00|23396.4|23371.4|23384.4|23359.4|23399.6|23374.6|23379.9|23354.9|0
1754583000000|2025-08-07 16:10:00|23382.7|23357.7|23405.8|23380.8|23413.2|23388.2|23368.2|23343.2|0
1754583300000|2025-08-07 16:15:00|23405.4|23380.4|23395.3|23370.3|23419.4|23394.4|23390.9|23365.9|0
1754583600000|2025-08-07 16:20:00|23397.9|23372.9|23416.1|23391.1|23418.7|23393.7|23395.9|23370.9|0
1754583900000|2025-08-07 16:25:00|23416.8|23391.8|23402.3|23377.3|23420.6|23395.6|23399.1|23374.1|0
1754584200000|2025-08-07 16:30:00|23402.8|23377.8|23403.6|23378.6|23416.9|23391.9|23395.8|23370.8|0
1754584500000|2025-08-07 16:35:00|23402.6|23377.6|23378.6|23353.6|23411.4|23386.4|23374.8|23349.8|0
1754584800000|2025-08-07 16:40:00|23374.7|23349.7|23319.5|23294.5|23375.3|23350.3|23316.2|23291.2|0
1754585100000|2025-08-07 16:45:00|23318.6|23293.6|23335.5|23310.5|23336.5|23311.5|23298.2|23273.2|0
1754585400000|2025-08-07 16:50:00|23332.2|23307.2|23383.1|23358.1|23384.5|23359.5|23331.7|23306.7|0
1754585700000|2025-08-07 16:55:00|23381.8|23356.8|23364.8|23339.8|23390.3|23365.3|23363.1|23338.1|0
1754586000000|2025-08-07 17:00:00|23366.3|23341.3|23352.7|23327.7|23391.3|23366.3|23334.1|23309.1|0
1754586300000|2025-08-07 17:05:00|23348.9|23323.9|23359.6|23334.6|23370.3|23345.3|23343.4|23318.4|0
1754586600000|2025-08-07 17:10:00|23359.7|23334.7|23345|23320|23363.1|23338.1|23334.3|23309.3|0
1754586900000|2025-08-07 17:15:00|23345.6|23320.6|23331.1|23306.1|23351.8|23326.8|23321.3|23296.3|0
1754587200000|2025-08-07 17:20:00|23331.7|23306.7|23360.3|23335.3|23362.6|23337.6|23329.7|23304.7|0
1754587500000|2025-08-07 17:25:00|23360|23335|23315.2|23290.2|23363.6|23338.6|23315.2|23290.2|0
1754587800000|2025-08-07 17:30:00|23311.9|23286.9|23304.6|23279.6|23319.9|23294.9|23294|23269|0
1754588100000|2025-08-07 17:35:00|23303.6|23278.6|23313.3|23288.3|23314.6|23289.6|23286.9|23261.9|0
1754588400000|2025-08-07 17:40:00|23314.7|23289.7|23321.7|23296.7|23327.1|23302.1|23306.1|23281.1|0
1754588700000|2025-08-07 17:45:00|23320.8|23295.8|23322.9|23297.9|23329.6|23304.6|23312|23287|0
1754589000000|2025-08-07 17:50:00|23320|23295|23329|23304|23332.3|23307.3|23309.1|23284.1|0
1754589300000|2025-08-07 17:55:00|23329.3|23304.3|23324.1|23299.1|23337.2|23312.2|23313.3|23288.3|0
1754589600000|2025-08-07 18:00:00|23323.3|23298.3|23317.8|23292.8|23334|23309|23298.1|23273.1|0
1754589900000|2025-08-07 18:05:00|23319.4|23294.4|23288.7|23263.7|23322.2|23297.2|23284.4|23259.4|0
1754590200000|2025-08-07 18:10:00|23290.9|23265.9|23266.5|23241.5|23293.2|23268.2|23252|23227|0
1754590500000|2025-08-07 18:15:00|23263.8|23238.8|23241.7|23216.7|23265.2|23240.2|23237.6|23212.6|0
1754590800000|2025-08-07 18:20:00|23243.3|23218.3|23242|23217|23257.2|23232.2|23238.3|23213.3|0
1754591100000|2025-08-07 18:25:00|23242.5|23217.5|23275.2|23250.2|23280.2|23255.2|23238.1|23213.1|0
1754591400000|2025-08-07 18:30:00|23268.2|23243.2|23271.6|23246.6|23275.1|23250.1|23254.2|23229.2|0
1754591700000|2025-08-07 18:35:00|23271.8|23246.8|23278|23253|23288.4|23263.4|23263.3|23238.3|0
1754592000000|2025-08-07 18:40:00|23278.1|23253.1|23256.9|23231.9|23280|23255|23256|23231|0
1754592300000|2025-08-07 18:45:00|23256.6|23231.6|23281.9|23256.9|23283.6|23258.6|23255.2|23230.2|0
1754592600000|2025-08-07 18:50:00|23282.9|23257.9|23304.6|23279.6|23305.4|23280.4|23272.6|23247.6|0
1754592900000|2025-08-07 18:55:00|23305.3|23280.3|23311.9|23286.9|23326.7|23301.7|23305.1|23280.1|0
1754593200000|2025-08-07 19:00:00|23312.7|23287.7|23312.5|23287.5|23322.6|23297.6|23299.7|23274.7|0
1754593500000|2025-08-07 19:05:00|23312|23287|23315.2|23290.2|23315.2|23290.2|23296.3|23271.3|0
1754593800000|2025-08-07 19:10:00|23314.7|23289.7|23302.1|23277.1|23316.4|23291.4|23301.4|23276.4|0
1754594100000|2025-08-07 19:15:00|23300.7|23275.7|23304.1|23279.1|23312.3|23287.3|23293.2|23268.2|0
1754594400000|2025-08-07 19:20:00|23303.8|23278.8|23304.6|23279.6|23312.1|23287.1|23296|23271|0
1754594700000|2025-08-07 19:25:00|23303|23278|23303.1|23278.1|23306.5|23281.5|23288.5|23263.5|0
1754595000000|2025-08-07 19:30:00|23303|23278|23322.3|23297.3|23329.2|23304.2|23301.8|23276.8|0
1754595300000|2025-08-07 19:35:00|23325|23300|23320.8|23295.8|23348.9|23323.9|23318.8|23293.8|0
1754595600000|2025-08-07 19:40:00|23320.4|23295.4|23346.5|23321.5|23347.8|23322.8|23320.4|23295.4|0
1754595900000|2025-08-07 19:45:00|23344.8|23319.8|23353.9|23328.9|23361.5|23336.5|23343.5|23318.5|0
1754596200000|2025-08-07 19:50:00|23359.5|23334.5|23358.2|23333.2|23367|23342|23349.7|23324.7|0
1754596500000|2025-08-07 19:55:00|23363.7|23338.7|23406.2|23381.2|23406.2|23381.2|23358.1|23333.1|0
1754596800000|2025-08-07 20:00:00|23406.7|23381.7|23410.2|23385.2|23428.5|23403.5|23405.4|23380.4|0
1754597100000|2025-08-07 20:05:00|23409.1|23384.1|23421.6|23396.6|23426.1|23401.1|23403.7|23378.7|0
1754597400000|2025-08-07 20:10:00|23422.1|23397.1|23434.7|23409.7|23439.3|23414.3|23416|23391|0
1754597700000|2025-08-07 20:15:00|23435.2|23410.2|23421|23396|23435.9|23410.9|23417.3|23392.3|0
1754598000000|2025-08-07 20:20:00|23422.1|23397.1|23419.7|23394.7|23424.2|23399.2|23415|23390|0
1754598300000|2025-08-07 20:25:00|23420.2|23395.2|23419|23394|23421.7|23396.7|23414.5|23389.5|0
1754598600000|2025-08-07 20:30:00|23417.7|23392.7|23407.1|23382.1|23419.5|23394.5|23407.1|23382.1|0
1754598900000|2025-08-07 20:35:00|23407.6|23382.6|23411.7|23386.7|23417|23392|23405.1|23380.1|0
1754599200000|2025-08-07 20:40:00|23411.9|23386.9|23408.2|23383.2|23412.5|23387.5|23407.5|23382.5|0
1754599500000|2025-08-07 20:45:00|23407.4|23382.4|23412.3|23387.3|23415.1|23390.1|23406.2|23381.2|0
1754599800000|2025-08-07 20:50:00|23412.4|23387.4|23414.3|23389.3|23417.7|23392.7|23412.4|23387.4|0
1754600100000|2025-08-07 20:55:00|23414.1|23389.1|23433.4|23408.4|23435.7|23410.7|23412|23387|0
1754600400000|2025-08-07 21:00:00|23431.6|23406.6|23422.7|23397.7|23432.7|23407.7|23422.4|23397.4|0
1754600700000|2025-08-07 21:05:00|23422.4|23397.4|23425.5|23400.5|23426.9|23401.9|23421.9|23396.9|0
1754601000000|2025-08-07 21:10:00|23425.6|23400.6|23428.4|23403.4|23428.4|23403.4|23424.1|23399.1|0
1754601300000|2025-08-07 21:15:00|23428.9|23403.9|23427.7|23402.7|23429.4|23404.4|23425.5|23400.5|0
1754601600000|2025-08-07 21:20:00|23427.8|23402.8|23428.6|23403.6|23429.1|23404.1|23426.9|23401.9|0
1754601900000|2025-08-07 21:25:00|23429|23404|23427.2|23402.2|23429|23404|23426.1|23401.1|0
1754602200000|2025-08-07 21:30:00|23429|23404|23433.4|23408.4|23434.5|23409.5|23429|23404|0
1754602500000|2025-08-07 21:35:00|23431.7|23406.7|23430.6|23405.6|23435.6|23410.6|23429.9|23404.9|0
1754602800000|2025-08-07 21:40:00|23430.5|23405.5|23430.2|23405.2|23432.1|23407.1|23429.6|23404.6|0
1754603100000|2025-08-07 21:45:00|23430.3|23405.3|23431|23406|23431.9|23406.9|23430|23405|0
1754603400000|2025-08-07 21:50:00|23431.1|23406.1|23430.7|23405.7|23431.1|23406.1|23429.6|23404.6|0
1754603700000|2025-08-07 21:55:00|23430.6|23405.6|23430|23405|23430.6|23405.6|23428.7|23403.7|0
1754604000000|2025-08-07 22:00:00|23434.3|23409.3|23440.1|23415.1|23450|23425|23429.2|23404.2|0
1754604300000|2025-08-07 22:05:00|23440.3|23415.3|23455.6|23430.6|23457|23432|23435.4|23410.4|0
1754604600000|2025-08-07 22:10:00|23456.1|23431.1|23464.5|23439.5|23465.4|23440.4|23455.2|23430.2|0
1754604900000|2025-08-07 22:15:00|23464.6|23439.6|23465.2|23440.2|23468.3|23443.3|23461.5|23436.5|0
1754605200000|2025-08-07 22:20:00|23464.8|23439.8|23476.1|23451.1|23481.9|23456.9|23460.1|23435.1|0
1754605500000|2025-08-07 22:25:00|23476.4|23451.4|23473.5|23448.5|23478.5|23453.5|23469.1|23444.1|0
1754605800000|2025-08-07 22:30:00|23473.9|23448.9|23473.3|23448.3|23478.6|23453.6|23471|23446|0
1754606100000|2025-08-07 22:35:00|23473.2|23448.2|23462.9|23437.9|23473.8|23448.8|23461.1|23436.1|0
1754606400000|2025-08-07 22:40:00|23463.6|23438.6|23460.2|23435.2|23463.8|23438.8|23455.4|23430.4|0
1754606700000|2025-08-07 22:45:00|23459.7|23434.7|23466.4|23441.4|23471.2|23446.2|23455.5|23430.5|0
1754607000000|2025-08-07 22:50:00|23466.6|23441.6|23466.4|23441.4|23472|23447|23463.7|23438.7|0
1754607300000|2025-08-07 22:55:00|23466.3|23441.3|23466.8|23441.8|23472.2|23447.2|23466.1|23441.1|0
1754607600000|2025-08-07 23:00:00|23468.4|23443.4|23462.6|23437.6|23470.8|23445.8|23459.9|23434.9|0
1754607900000|2025-08-07 23:05:00|23463.6|23438.6|23462|23437|23467.8|23442.8|23457.9|23432.9|0
1754608200000|2025-08-07 23:10:00|23461.8|23436.8|23465.2|23440.2|23467.2|23442.2|23461.2|23436.2|0
1754608500000|2025-08-07 23:15:00|23464.8|23439.8|23467.1|23442.1|23470.6|23445.6|23464.8|23439.8|0
1754608800000|2025-08-07 23:20:00|23467.2|23442.2|23466.9|23441.9|23468.9|23443.9|23461.3|23436.3|0
1754609100000|2025-08-07 23:25:00|23467|23442|23462.7|23437.7|23467.5|23442.5|23458.1|23433.1|0
1754609400000|2025-08-07 23:30:00|23462.8|23437.8|23460.3|23435.3|23463.3|23438.3|23458|23433|0
1754609700000|2025-08-07 23:35:00|23460.5|23435.5|23454|23429|23461.2|23436.2|23453.6|23428.6|0
1754610000000|2025-08-07 23:40:00|23454.1|23429.1|23457.1|23432.1|23457.4|23432.4|23450|23425|0
1754610300000|2025-08-07 23:45:00|23457.2|23432.2|23458.3|23433.3|23460.1|23435.1|23455.1|23430.1|0
1754610600000|2025-08-07 23:50:00|23458.5|23433.5|23457.4|23432.4|23461.7|23436.7|23452.8|23427.8|0
1754610900000|2025-08-07 23:55:00|23457.9|23432.9|23452.7|23427.7|23458.8|23433.8|23451.8|23426.8|0
1754611200000|2025-08-08 00:00:00|23453.4|23428.4|23447.4|23422.4|23453.4|23428.4|23445.1|23420.1|0
1754611500000|2025-08-08 00:05:00|23447.1|23422.1|23458.8|23433.8|23459.6|23434.6|23441.9|23416.9|0
1754611800000|2025-08-08 00:10:00|23458.9|23433.9|23468.5|23443.5|23469.4|23444.4|23458.9|23433.9|0
1754612100000|2025-08-08 00:15:00|23468.8|23443.8|23473.8|23448.8|23475.4|23450.4|23465.8|23440.8|0
1754612400000|2025-08-08 00:20:00|23475|23450|23478.7|23453.7|23480.1|23455.1|23467.7|23442.7|0
1754612700000|2025-08-08 00:25:00|23478.5|23453.5|23478.2|23453.2|23481.1|23456.1|23475.7|23450.7|0
1754613000000|2025-08-08 00:30:00|23478.7|23453.7|23486|23461|23490.6|23465.6|23477.3|23452.3|0
1754613300000|2025-08-08 00:35:00|23485.7|23460.7|23491.3|23466.3|23496.9|23471.9|23485.6|23460.6|0
1754613600000|2025-08-08 00:40:00|23491.1|23466.1|23490.8|23465.8|23494.2|23469.2|23489.2|23464.2|0
1754613900000|2025-08-08 00:45:00|23491|23466|23485.5|23460.5|23492|23467|23483.3|23458.3|0
1754614200000|2025-08-08 00:50:00|23485.8|23460.8|23476|23451|23486.2|23461.2|23473.2|23448.2|0
1754614500000|2025-08-08 00:55:00|23476.2|23451.2|23486.3|23461.3|23487.4|23462.4|23475.2|23450.2|0
1754614800000|2025-08-08 01:00:00|23486.5|23461.5|23483.6|23458.6|23492.4|23467.4|23482.8|23457.8|0
1754615100000|2025-08-08 01:05:00|23483.7|23458.7|23480.9|23455.9|23487.1|23462.1|23480.1|23455.1|0
1754615400000|2025-08-08 01:10:00|23481.1|23456.1|23476.8|23451.8|23482.3|23457.3|23475.2|23450.2|0
1754615700000|2025-08-08 01:15:00|23477.1|23452.1|23472.9|23447.9|23477.1|23452.1|23467.4|23442.4|0
1754616000000|2025-08-08 01:20:00|23472.6|23447.6|23478.6|23453.6|23479.8|23454.8|23470.5|23445.5|0
1754616300000|2025-08-08 01:25:00|23478.4|23453.4|23477.4|23452.4|23478.4|23453.4|23469.3|23444.3|0
1754616600000|2025-08-08 01:30:00|23477.6|23452.6|23480.4|23455.4|23484.3|23459.3|23475.7|23450.7|0
1754616900000|2025-08-08 01:35:00|23480.6|23455.6|23476.2|23451.2|23481.1|23456.1|23471.9|23446.9|0
1754617200000|2025-08-08 01:40:00|23475.8|23450.8|23476.3|23451.3|23481.1|23456.1|23472.9|23447.9|0
1754617500000|2025-08-08 01:45:00|23476.6|23451.6|23480.8|23455.8|23480.8|23455.8|23474.2|23449.2|0
1754617800000|2025-08-08 01:50:00|23480.3|23455.3|23477.4|23452.4|23482.9|23457.9|23475.7|23450.7|0
1754618100000|2025-08-08 01:55:00|23477.5|23452.5|23476.2|23451.2|23477.5|23452.5|23472.1|23447.1|0
1754618400000|2025-08-08 02:00:00|23476.1|23451.1|23481.9|23456.9|23482.8|23457.8|23475.7|23450.7|0
1754618700000|2025-08-08 02:05:00|23481.7|23456.7|23482.9|23457.9|23485.2|23460.2|23480.7|23455.7|0
1754619000000|2025-08-08 02:10:00|23483|23458|23487.4|23462.4|23488.2|23463.2|23482.9|23457.9|0
1754619300000|2025-08-08 02:15:00|23487.6|23462.6|23490.4|23465.4|23492|23467|23487.5|23462.5|0
1754619600000|2025-08-08 02:20:00|23490.5|23465.5|23486|23461|23490.9|23465.9|23484.3|23459.3|0
1754619900000|2025-08-08 02:25:00|23486.8|23461.8|23489.3|23464.3|23493.2|23468.2|23486.5|23461.5|0
1754620200000|2025-08-08 02:30:00|23489.8|23464.8|23490|23465|23490|23465|23485.9|23460.9|0
1754620500000|2025-08-08 02:35:00|23489.8|23464.8|23488.8|23463.8|23490.9|23465.9|23487.1|23462.1|0
1754620800000|2025-08-08 02:40:00|23488.9|23463.9|23491.5|23466.5|23492|23467|23487.9|23462.9|0
1754621100000|2025-08-08 02:45:00|23491.3|23466.3|23487.1|23462.1|23491.6|23466.6|23485.7|23460.7|0
1754621400000|2025-08-08 02:50:00|23486.9|23461.9|23488.2|23463.2|23490.4|23465.4|23485.9|23460.9|0
1754621700000|2025-08-08 02:55:00|23488.1|23463.1|23487.6|23462.6|23490.6|23465.6|23486.4|23461.4|0
1754622000000|2025-08-08 03:00:00|23487|23462|23484.8|23459.8|23491.1|23466.1|23484.2|23459.2|0
1754622300000|2025-08-08 03:05:00|23485.1|23460.1|23485.6|23460.6|23490|23465|23484.3|23459.3|0
1754622600000|2025-08-08 03:10:00|23485.7|23460.7|23486.7|23461.7|23489.9|23464.9|23485.1|23460.1|0
1754622900000|2025-08-08 03:15:00|23486.4|23461.4|23487.5|23462.5|23488.9|23463.9|23484.6|23459.6|0
1754623200000|2025-08-08 03:20:00|23487.7|23462.7|23484.9|23459.9|23487.7|23462.7|23482.1|23457.1|0
1754623500000|2025-08-08 03:25:00|23484.8|23459.8|23479.3|23454.3|23485|23460|23478.4|23453.4|0
1754623800000|2025-08-08 03:30:00|23479.6|23454.6|23472.8|23447.8|23479.9|23454.9|23470.5|23445.5|0
1754624100000|2025-08-08 03:35:00|23472.7|23447.7|23472.6|23447.6|23475.8|23450.8|23471|23446|0
1754624400000|2025-08-08 03:40:00|23472.5|23447.5|23469.1|23444.1|23473.5|23448.5|23467.7|23442.7|0
1754624700000|2025-08-08 03:45:00|23469.3|23444.3|23474.5|23449.5|23475.3|23450.3|23466.4|23441.4|0
1754625000000|2025-08-08 03:50:00|23474.6|23449.6|23470.2|23445.2|23475.3|23450.3|23467.3|23442.3|0
1754625300000|2025-08-08 03:55:00|23470.6|23445.6|23466.1|23441.1|23472.1|23447.1|23463.9|23438.9|0
1754625600000|2025-08-08 04:00:00|23465.9|23440.9|23455.4|23430.4|23470.6|23445.6|23450.1|23425.1|0
1754625900000|2025-08-08 04:05:00|23455.5|23430.5|23460.1|23435.1|23463|23438|23451.8|23426.8|0
1754626200000|2025-08-08 04:10:00|23459.2|23434.2|23462.3|23437.3|23465.6|23440.6|23459.2|23434.2|0
1754626500000|2025-08-08 04:15:00|23461.9|23436.9|23456.4|23431.4|23461.9|23436.9|23456.4|23431.4|0
1754626800000|2025-08-08 04:20:00|23456.6|23431.6|23458.2|23433.2|23458.5|23433.5|23452.7|23427.7|0
1754627100000|2025-08-08 04:25:00|23458.1|23433.1|23461.6|23436.6|23461.6|23436.6|23456.2|23431.2|0
1754627400000|2025-08-08 04:30:00|23461.5|23436.5|23466|23441|23468.6|23443.6|23460.6|23435.6|0
1754627700000|2025-08-08 04:35:00|23466.1|23441.1|23459.4|23434.4|23466.1|23441.1|23458.2|23433.2|0
1754628000000|2025-08-08 04:40:00|23459.3|23434.3|23456.5|23431.5|23460.1|23435.1|23451.1|23426.1|0
1754628300000|2025-08-08 04:45:00|23456.6|23431.6|23460.9|23435.9|23461.5|23436.5|23455.7|23430.7|0
1754628600000|2025-08-08 04:50:00|23461|23436|23456|23431|23462.6|23437.6|23454.9|23429.9|0
1754628900000|2025-08-08 04:55:00|23456.1|23431.1|23456.8|23431.8|23457.9|23432.9|23451.2|23426.2|0
1754629200000|2025-08-08 05:00:00|23456.7|23431.7|23459.9|23434.9|23464.3|23439.3|23456.1|23431.1|0
1754629500000|2025-08-08 05:05:00|23460.1|23435.1|23465.7|23440.7|23467.4|23442.4|23458.2|23433.2|0
1754629800000|2025-08-08 05:10:00|23466.1|23441.1|23463.6|23438.6|23468|23443|23462.5|23437.5|0
1754630100000|2025-08-08 05:15:00|23464.4|23439.4|23453.9|23428.9|23466.1|23441.1|23453.6|23428.6|0
1754630400000|2025-08-08 05:20:00|23453.7|23428.7|23455.7|23430.7|23461.6|23436.6|23453.6|23428.6|0
1754630700000|2025-08-08 05:25:00|23455.5|23430.5|23444.4|23419.4|23455.6|23430.6|23438.6|23413.6|0
1754631000000|2025-08-08 05:30:00|23444.2|23419.2|23445.9|23420.9|23452.4|23427.4|23442.9|23417.9|0
1754631300000|2025-08-08 05:35:00|23445.7|23420.7|23451.1|23426.1|23456.2|23431.2|23442|23417|0
1754631600000|2025-08-08 05:40:00|23451.3|23426.3|23442.4|23417.4|23452.3|23427.3|23441.1|23416.1|0
1754631900000|2025-08-08 05:45:00|23442.7|23417.7|23444|23419|23446.4|23421.4|23441.1|23416.1|0
1754632200000|2025-08-08 05:50:00|23444.2|23419.2|23439.3|23414.3|23446.5|23421.5|23436.9|23411.9|0
1754632500000|2025-08-08 05:55:00|23439.5|23414.5|23421.1|23396.1|23440.9|23415.9|23414.3|23389.3|0
1754632800000|2025-08-08 06:00:00|23422.6|23397.6|23431.5|23406.5|23435|23410|23419.7|23394.7|0
1754633100000|2025-08-08 06:05:00|23431.2|23406.2|23430.5|23405.5|23436.6|23411.6|23425.5|23400.5|0
1754633400000|2025-08-08 06:10:00|23432.3|23407.3|23438.5|23413.5|23438.5|23413.5|23428.1|23403.1|0
1754633700000|2025-08-08 06:15:00|23438.6|23413.6|23443.5|23418.5|23445.8|23420.8|23433.9|23408.9|0
1754634000000|2025-08-08 06:20:00|23443.4|23418.4|23452.1|23427.1|23452.1|23427.1|23441.5|23416.5|0
1754634300000|2025-08-08 06:25:00|23452.2|23427.2|23459.4|23434.4|23461.5|23436.5|23450.6|23425.6|0
1754634600000|2025-08-08 06:30:00|23460|23435|23458.2|23433.2|23466.3|23441.3|23455.1|23430.1|0
1754634900000|2025-08-08 06:35:00|23458.4|23433.4|23452.5|23427.5|23459.9|23434.9|23452.2|23427.2|0
1754635200000|2025-08-08 06:40:00|23453.5|23428.5|23451.2|23426.2|23457.7|23432.7|23449.2|23424.2|0
1754635500000|2025-08-08 06:45:00|23451.3|23426.3|23452.2|23427.2|23454.3|23429.3|23446.2|23421.2|0
1754635800000|2025-08-08 06:50:00|23452.7|23427.7|23452.9|23427.9|23453.7|23428.7|23447.2|23422.2|0
1754636100000|2025-08-08 06:55:00|23453.1|23428.1|23446.9|23421.9|23454.1|23429.1|23444|23419|0
1754636400000|2025-08-08 07:00:00|23446.2|23421.2|23443.4|23418.4|23452|23427|23439.7|23414.7|0
1754636700000|2025-08-08 07:05:00|23443.3|23418.3|23442.7|23417.7|23446.4|23421.4|23436.1|23411.1|0
1754637000000|2025-08-08 07:10:00|23441.3|23416.3|23443|23418|23448.5|23423.5|23439.7|23414.7|0
1754637300000|2025-08-08 07:15:00|23443.3|23418.3|23455.6|23430.6|23459.1|23434.1|23443.2|23418.2|0
1754637600000|2025-08-08 07:20:00|23455.7|23430.7|23457.8|23432.8|23460.8|23435.8|23453.9|23428.9|0
1754637900000|2025-08-08 07:25:00|23457.9|23432.9|23450.8|23425.8|23460|23435|23447|23422|0
1754638200000|2025-08-08 07:30:00|23450.6|23425.6|23457.6|23432.6|23462.7|23437.7|23449.9|23424.9|0
1754638500000|2025-08-08 07:35:00|23458.2|23433.2|23458.4|23433.4|23461.8|23436.8|23454.8|23429.8|0
1754638800000|2025-08-08 07:40:00|23458.3|23433.3|23451.3|23426.3|23458.3|23433.3|23450.8|23425.8|0
1754639100000|2025-08-08 07:45:00|23450.8|23425.8|23447.7|23422.7|23452.2|23427.2|23441.1|23416.1|0
1754639400000|2025-08-08 07:50:00|23447.5|23422.5|23446.4|23421.4|23450.3|23425.3|23441.3|23416.3|0
1754639700000|2025-08-08 07:55:00|23446.6|23421.6|23439.7|23414.7|23446.6|23421.6|23437.7|23412.7|0
1754640000000|2025-08-08 08:00:00|23439.9|23414.9|23458.2|23433.2|23464.2|23439.2|23439.9|23414.9|0
1754640300000|2025-08-08 08:05:00|23456.6|23431.6|23460.1|23435.1|23462.4|23437.4|23453.7|23428.7|0
1754640600000|2025-08-08 08:10:00|23460.2|23435.2|23466.6|23441.6|23466.9|23441.9|23458.2|23433.2|0
1754640900000|2025-08-08 08:15:00|23466.9|23441.9|23457.5|23432.5|23466.9|23441.9|23453.4|23428.4|0
1754641200000|2025-08-08 08:20:00|23458|23433|23468.4|23443.4|23468.8|23443.8|23458|23433|0
1754641500000|2025-08-08 08:25:00|23468.3|23443.3|23467.3|23442.3|23470|23445|23462.7|23437.7|0
1754641800000|2025-08-08 08:30:00|23467.2|23442.2|23462.1|23437.1|23469|23444|23459.3|23434.3|0
1754642100000|2025-08-08 08:35:00|23462.5|23437.5|23462|23437|23470|23445|23460.3|23435.3|0
1754642400000|2025-08-08 08:40:00|23462.3|23437.3|23461.9|23436.9|23467.1|23442.1|23458.9|23433.9|0
1754642700000|2025-08-08 08:45:00|23461.8|23436.8|23465.1|23440.1|23466.9|23441.9|23456.5|23431.5|0
1754643000000|2025-08-08 08:50:00|23465.2|23440.2|23464.9|23439.9|23467.8|23442.8|23462.4|23437.4|0
1754643300000|2025-08-08 08:55:00|23465.3|23440.3|23464.6|23439.6|23467.2|23442.2|23462.2|23437.2|0
1754643600000|2025-08-08 09:00:00|23464.7|23439.7|23466.9|23441.9|23469.5|23444.5|23462.6|23437.6|0
1754643900000|2025-08-08 09:05:00|23466.7|23441.7|23473.8|23448.8|23474.3|23449.3|23464.6|23439.6|0
1754644200000|2025-08-08 09:10:00|23474.4|23449.4|23480.1|23455.1|23480.1|23455.1|23473|23448|0
1754644500000|2025-08-08 09:15:00|23479.1|23454.1|23483.6|23458.6|23484.5|23459.5|23477.1|23452.1|0
1754644800000|2025-08-08 09:20:00|23483.8|23458.8|23485.7|23460.7|23488.7|23463.7|23483.8|23458.8|0
1754645100000|2025-08-08 09:25:00|23485.6|23460.6|23478.8|23453.8|23485.6|23460.6|23474.1|23449.1|0
1754645400000|2025-08-08 09:30:00|23478.9|23453.9|23479.6|23454.6|23484.4|23459.4|23476.6|23451.6|0
1754645700000|2025-08-08 09:35:00|23479.3|23454.3|23474.5|23449.5|23480.7|23455.7|23474.5|23449.5|0
1754646000000|2025-08-08 09:40:00|23474.2|23449.2|23473.7|23448.7|23477.6|23452.6|23471.3|23446.3|0
1754646300000|2025-08-08 09:45:00|23473.8|23448.8|23478.4|23453.4|23479.8|23454.8|23473.5|23448.5|0
1754646600000|2025-08-08 09:50:00|23477.6|23452.6|23472.1|23447.1|23481|23456|23470.9|23445.9|0
1754646900000|2025-08-08 09:55:00|23472|23447|23474.5|23449.5|23476.8|23451.8|23471.6|23446.6|0
1754647200000|2025-08-08 10:00:00|23474|23449|23483.5|23458.5|23485.7|23460.7|23473|23448|0
1754647500000|2025-08-08 10:05:00|23483.7|23458.7|23481.1|23456.1|23487.4|23462.4|23479|23454|0
1754647800000|2025-08-08 10:10:00|23480.8|23455.8|23479.4|23454.4|23481.1|23456.1|23476.3|23451.3|0
1754648100000|2025-08-08 10:15:00|23479.5|23454.5|23476.4|23451.4|23480.1|23455.1|23475.2|23450.2|0
1754648400000|2025-08-08 10:20:00|23476.1|23451.1|23475|23450|23477|23452|23473|23448|0
1754648700000|2025-08-08 10:25:00|23475.3|23450.3|23473.9|23448.9|23476.3|23451.3|23471.7|23446.7|0
1754649000000|2025-08-08 10:30:00|23473.7|23448.7|23476.5|23451.5|23478.9|23453.9|23473.2|23448.2|0
1754649300000|2025-08-08 10:35:00|23476.4|23451.4|23480.5|23455.5|23482.8|23457.8|23476.1|23451.1|0
1754649600000|2025-08-08 10:40:00|23480.4|23455.4|23482.7|23457.7|23484|23459|23479|23454|0
1754649900000|2025-08-08 10:45:00|23482.8|23457.8|23482.8|23457.8|23485.8|23460.8|23481.7|23456.7|0
1754650200000|2025-08-08 10:50:00|23483.3|23458.3|23479.4|23454.4|23484.2|23459.2|23477.6|23452.6|0
1754650500000|2025-08-08 10:55:00|23479.6|23454.6|23478|23453|23483.6|23458.6|23476.7|23451.7|0
1754650800000|2025-08-08 11:00:00|23479.5|23454.5|23475.2|23450.2|23484.4|23459.4|23473.6|23448.6|0
1754651100000|2025-08-08 11:05:00|23475.6|23450.6|23474.6|23449.6|23478.3|23453.3|23473.9|23448.9|0
1754651400000|2025-08-08 11:10:00|23475.5|23450.5|23484.2|23459.2|23485.6|23460.6|23475.4|23450.4|0
1754651700000|2025-08-08 11:15:00|23484.4|23459.4|23486.8|23461.8|23492.4|23467.4|23483.8|23458.8|0
1754652000000|2025-08-08 11:20:00|23487|23462|23480.6|23455.6|23490.7|23465.7|23480.6|23455.6|0
1754652300000|2025-08-08 11:25:00|23481|23456|23482.9|23457.9|23484.5|23459.5|23480|23455|0
1754652600000|2025-08-08 11:30:00|23483.3|23458.3|23489.7|23464.7|23490.8|23465.8|23480.5|23455.5|0
1754652900000|2025-08-08 11:35:00|23490.8|23465.8|23491.5|23466.5|23492.5|23467.5|23488.8|23463.8|0
1754653200000|2025-08-08 11:40:00|23491.2|23466.2|23488.9|23463.9|23492|23467|23488|23463|0
1754653500000|2025-08-08 11:45:00|23489.1|23464.1|23489.1|23464.1|23492.3|23467.3|23488.6|23463.6|0
1754653800000|2025-08-08 11:50:00|23489.2|23464.2|23489.5|23464.5|23490|23465|23485.4|23460.4|0
1754654100000|2025-08-08 11:55:00|23488.9|23463.9|23485|23460|23490.7|23465.7|23485|23460|0
1754654400000|2025-08-08 12:00:00|23485.3|23460.3|23478.6|23453.6|23487.3|23462.3|23478|23453|0
1754654700000|2025-08-08 12:05:00|23477.6|23452.6|23468.1|23443.1|23478.2|23453.2|23465.6|23440.6|0
1754655000000|2025-08-08 12:10:00|23468.9|23443.9|23457.5|23432.5|23469.1|23444.1|23455.1|23430.1|0
1754655300000|2025-08-08 12:15:00|23455.9|23430.9|23443.7|23418.7|23461|23436|23443.2|23418.2|0
1754655600000|2025-08-08 12:20:00|23443.1|23418.1|23441.5|23416.5|23445.8|23420.8|23430.6|23405.6|0
1754655900000|2025-08-08 12:25:00|23442.3|23417.3|23444|23419|23450.5|23425.5|23435.1|23410.1|0
1754656200000|2025-08-08 12:30:00|23441.3|23416.3|23440.9|23415.9|23447.2|23422.2|23436.7|23411.7|0
1754656500000|2025-08-08 12:35:00|23440.4|23415.4|23438.5|23413.5|23442.4|23417.4|23435.5|23410.5|0
1754656800000|2025-08-08 12:40:00|23438.4|23413.4|23447.1|23422.1|23451.6|23426.6|23429.7|23404.7|0
1754657100000|2025-08-08 12:45:00|23448.1|23423.1|23455.1|23430.1|23455.1|23430.1|23445.1|23420.1|0
1754657400000|2025-08-08 12:50:00|23455.4|23430.4|23443|23418|23458.7|23433.7|23442.4|23417.4|0
1754657700000|2025-08-08 12:55:00|23443.2|23418.2|23445.5|23420.5|23449.7|23424.7|23440.8|23415.8|0
1754658000000|2025-08-08 13:00:00|23445.4|23420.4|23448.8|23423.8|23458.5|23433.5|23445.4|23420.4|0
1754658300000|2025-08-08 13:05:00|23448.1|23423.1|23445|23420|23448.7|23423.7|23437.1|23412.1|0
1754658600000|2025-08-08 13:10:00|23445.3|23420.3|23440|23415|23448.9|23423.9|23434|23409|0
1754658900000|2025-08-08 13:15:00|23439.2|23414.2|23443.5|23418.5|23445.7|23420.7|23438.9|23413.9|0
1754659200000|2025-08-08 13:20:00|23443.6|23418.6|23446.6|23421.6|23451.2|23426.2|23442.1|23417.1|0
1754659500000|2025-08-08 13:25:00|23447.6|23422.6|23453.7|23428.7|23456.7|23431.7|23444.4|23419.4|0
1754659800000|2025-08-08 13:30:00|23453.4|23428.4|23459.1|23434.1|23485.5|23460.5|23443.2|23418.2|0
1754660100000|2025-08-08 13:35:00|23458.2|23433.2|23490|23465|23490.8|23465.8|23456.3|23431.3|0
1754660400000|2025-08-08 13:40:00|23490.9|23465.9|23514.6|23489.6|23524.6|23499.6|23480.5|23455.5|0
1754660700000|2025-08-08 13:45:00|23516.9|23491.9|23538.7|23513.7|23554.8|23529.8|23516.9|23491.9|0
1754661000000|2025-08-08 13:50:00|23540.9|23515.9|23534|23509|23548|23523|23524.8|23499.8|0
1754661300000|2025-08-08 13:55:00|23535.5|23510.5|23554.1|23529.1|23559.4|23534.4|23534.6|23509.6|0
1754661600000|2025-08-08 14:00:00|23557.5|23532.5|23561.6|23536.6|23563.5|23538.5|23544.6|23519.6|0
1754661900000|2025-08-08 14:05:00|23560.4|23535.4|23579.6|23554.6|23579.6|23554.6|23553.5|23528.5|0
1754662200000|2025-08-08 14:10:00|23578.4|23553.4|23551.3|23526.3|23590|23565|23548|23523|0
1754662500000|2025-08-08 14:15:00|23551.4|23526.4|23568.7|23543.7|23572.7|23547.7|23538.8|23513.8|0
1754662800000|2025-08-08 14:20:00|23567.8|23542.8|23574.5|23549.5|23579.1|23554.1|23559.1|23534.1|0
1754663100000|2025-08-08 14:25:00|23574.4|23549.4|23585.6|23560.6|23593.4|23568.4|23565|23540|0
1754663400000|2025-08-08 14:30:00|23585.8|23560.8|23604.4|23579.4|23613.5|23588.5|23584.8|23559.8|0
1754663700000|2025-08-08 14:35:00|23604.9|23579.9|23601.3|23576.3|23609|23584|23598.1|23573.1|0
1754664000000|2025-08-08 14:40:00|23600.7|23575.7|23594.9|23569.9|23607.5|23582.5|23579.8|23554.8|0
1754664300000|2025-08-08 14:45:00|23595.1|23570.1|23592.9|23567.9|23598.1|23573.1|23584|23559|0
1754664600000|2025-08-08 14:50:00|23592.5|23567.5|23572.8|23547.8|23593.7|23568.7|23569.8|23544.8|0
1754664900000|2025-08-08 14:55:00|23573.5|23548.5|23561.3|23536.3|23573.5|23548.5|23554|23529|0
1754665200000|2025-08-08 15:00:00|23563|23538|23571|23546|23571.2|23546.2|23554|23529|0
1754665500000|2025-08-08 15:05:00|23570.4|23545.4|23582|23557|23590.1|23565.1|23566.2|23541.2|0
1754665800000|2025-08-08 15:10:00|23582.9|23557.9|23588.2|23563.2|23588.2|23563.2|23566.5|23541.5|0
1754666100000|2025-08-08 15:15:00|23588.9|23563.9|23580.1|23555.1|23591|23566|23578.4|23553.4|0
1754666400000|2025-08-08 15:20:00|23583.1|23558.1|23582.4|23557.4|23588.2|23563.2|23574.3|23549.3|0
1754666700000|2025-08-08 15:25:00|23582.9|23557.9|23578.6|23553.6|23586.9|23561.9|23574.8|23549.8|0
1754667000000|2025-08-08 15:30:00|23575.9|23550.9|23561.6|23536.6|23578.7|23553.7|23555.8|23530.8|0
1754667300000|2025-08-08 15:35:00|23561.7|23536.7|23539.5|23514.5|23562.6|23537.6|23530.1|23505.1|0
1754667600000|2025-08-08 15:40:00|23539.4|23514.4|23532.3|23507.3|23543|23518|23524.8|23499.8|0
1754667900000|2025-08-08 15:45:00|23532.5|23507.5|23558.3|23533.3|23562.4|23537.4|23525.4|23500.4|0
1754668200000|2025-08-08 15:50:00|23557.7|23532.7|23577.4|23552.4|23579|23554|23557.4|23532.4|0
1754668500000|2025-08-08 15:55:00|23577.2|23552.2|23590.3|23565.3|23591.4|23566.4|23575.2|23550.2|0
1754668800000|2025-08-08 16:00:00|23586.4|23561.4|23597.1|23572.1|23605.2|23580.2|23585.3|23560.3|0
1754669100000|2025-08-08 16:05:00|23597.7|23572.7|23597.2|23572.2|23601.9|23576.9|23591.2|23566.2|0
1754669400000|2025-08-08 16:10:00|23598.5|23573.5|23593|23568|23599.2|23574.2|23583.3|23558.3|0
1754669700000|2025-08-08 16:15:00|23593.5|23568.5|23605.7|23580.7|23612.5|23587.5|23590.4|23565.4|0
1754670000000|2025-08-08 16:20:00|23605.1|23580.1|23604|23579|23608.3|23583.3|23596.9|23571.9|0
1754670300000|2025-08-08 16:25:00|23603.5|23578.5|23599.3|23574.3|23607.7|23582.7|23591.8|23566.8|0
1754670600000|2025-08-08 16:30:00|23600|23575|23597.3|23572.3|23603.2|23578.2|23593.1|23568.1|0
1754670900000|2025-08-08 16:35:00|23597.6|23572.6|23600.7|23575.7|23602.2|23577.2|23592.2|23567.2|0
1754671200000|2025-08-08 16:40:00|23602.4|23577.4|23602.1|23577.1|23609.1|23584.1|23595.8|23570.8|0
1754671500000|2025-08-08 16:45:00|23603|23578|23597.6|23572.6|23607.6|23582.6|23595.5|23570.5|0
1754671800000|2025-08-08 16:50:00|23597|23572|23589.6|23564.6|23605|23580|23585.6|23560.6|0
1754672100000|2025-08-08 16:55:00|23589.9|23564.9|23587.1|23562.1|23595.1|23570.1|23585.7|23560.7|0
1754672400000|2025-08-08 17:00:00|23585.8|23560.8|23586.8|23561.8|23590.1|23565.1|23569.6|23544.6|0
1754672700000|2025-08-08 17:05:00|23586.3|23561.3|23589|23564|23589.9|23564.9|23574.5|23549.5|0
1754673000000|2025-08-08 17:10:00|23589.7|23564.7|23583.5|23558.5|23591.4|23566.4|23579.3|23554.3|0
1754673300000|2025-08-08 17:15:00|23583|23558|23574.8|23549.8|23583.2|23558.2|23566.2|23541.2|0
1754673600000|2025-08-08 17:20:00|23574.2|23549.2|23587.7|23562.7|23594.9|23569.9|23573|23548|0
1754673900000|2025-08-08 17:25:00|23587.4|23562.4|23571.9|23546.9|23587.4|23562.4|23568.1|23543.1|0
1754674200000|2025-08-08 17:30:00|23570.2|23545.2|23584|23559|23588.1|23563.1|23569.8|23544.8|0
1754674500000|2025-08-08 17:35:00|23584.1|23559.1|23591.7|23566.7|23591.9|23566.9|23583.4|23558.4|0
1754674800000|2025-08-08 17:40:00|23591.4|23566.4|23605.2|23580.2|23609.1|23584.1|23590.6|23565.6|0
1754675100000|2025-08-08 17:45:00|23605.7|23580.7|23601.3|23576.3|23607.9|23582.9|23595.3|23570.3|0
1754675400000|2025-08-08 17:50:00|23600.9|23575.9|23602.6|23577.6|23606.2|23581.2|23596.9|23571.9|0
1754675700000|2025-08-08 17:55:00|23602.5|23577.5|23607.3|23582.3|23610.9|23585.9|23599.9|23574.9|0
1754676000000|2025-08-08 18:00:00|23607.6|23582.6|23624.1|23599.1|23631.6|23606.6|23607.6|23582.6|0
1754676300000|2025-08-08 18:05:00|23624.7|23599.7|23625|23600|23632.9|23607.9|23623.6|23598.6|0
1754676600000|2025-08-08 18:10:00|23625.2|23600.2|23611.8|23586.8|23625.2|23600.2|23610.7|23585.7|0
1754676900000|2025-08-08 18:15:00|23611.7|23586.7|23616.9|23591.9|23619.1|23594.1|23608.4|23583.4|0
1754677200000|2025-08-08 18:20:00|23615.1|23590.1|23611.9|23586.9|23621.6|23596.6|23611|23586|0
1754677500000|2025-08-08 18:25:00|23611.4|23586.4|23614.3|23589.3|23615|23590|23598|23573|0
1754677800000|2025-08-08 18:30:00|23613.1|23588.1|23621.3|23596.3|23621.3|23596.3|23612.8|23587.8|0
1754678100000|2025-08-08 18:35:00|23621.2|23596.2|23609.8|23584.8|23623.2|23598.2|23608.2|23583.2|0
1754678400000|2025-08-08 18:40:00|23610.6|23585.6|23616.3|23591.3|23617.5|23592.5|23609.2|23584.2|0
1754678700000|2025-08-08 18:45:00|23616.4|23591.4|23618.4|23593.4|23621.1|23596.1|23609.4|23584.4|0
1754679000000|2025-08-08 18:50:00|23619.1|23594.1|23623.7|23598.7|23624.5|23599.5|23613.9|23588.9|0
1754679300000|2025-08-08 18:55:00|23623.9|23598.9|23618|23593|23624.5|23599.5|23617.5|23592.5|0
1754679600000|2025-08-08 19:00:00|23618.8|23593.8|23615.5|23590.5|23622.9|23597.9|23613|23588|0
1754679900000|2025-08-08 19:05:00|23615.7|23590.7|23616.1|23591.1|23620|23595|23612.2|23587.2|0
1754680200000|2025-08-08 19:10:00|23614.9|23589.9|23614.9|23589.9|23617.6|23592.6|23611.6|23586.6|0
1754680500000|2025-08-08 19:15:00|23614.8|23589.8|23624.4|23599.4|23624.4|23599.4|23611|23586|0
1754680800000|2025-08-08 19:20:00|23624.3|23599.3|23617.5|23592.5|23628|23603|23615.8|23590.8|0
1754681100000|2025-08-08 19:25:00|23616.9|23591.9|23613.7|23588.7|23620.3|23595.3|23611.8|23586.8|0
1754681400000|2025-08-08 19:30:00|23612.3|23587.3|23608.8|23583.8|23612.3|23587.3|23601.1|23576.1|0
1754681700000|2025-08-08 19:35:00|23607.9|23582.9|23601.4|23576.4|23608.5|23583.5|23599.2|23574.2|0
1754682000000|2025-08-08 19:40:00|23601|23576|23593.8|23568.8|23606.2|23581.2|23589.4|23564.4|0
1754682300000|2025-08-08 19:45:00|23592.8|23567.8|23589.8|23564.8|23597.1|23572.1|23585.2|23560.2|0
1754682600000|2025-08-08 19:50:00|23587.4|23562.4|23619.3|23594.3|23619.3|23594.3|23587.4|23562.4|0
1754682900000|2025-08-08 19:55:00|23612.6|23587.6|23623.1|23598.1|23626.1|23601.1|23605.9|23580.9|0
1754683200000|2025-08-08 20:00:00|23621.6|23596.6|23636.7|23611.7|23641.6|23616.6|23617.9|23592.9|0
1754683500000|2025-08-08 20:05:00|23637.1|23612.1|23643.5|23618.5|23647.3|23622.3|23634|23609|0
1754683800000|2025-08-08 20:10:00|23643.4|23618.4|23663.6|23638.6|23664.5|23639.5|23641.4|23616.4|0
1754684100000|2025-08-08 20:15:00|23666.4|23641.4|23659|23634|23666.4|23641.4|23654.7|23629.7|0
1754684400000|2025-08-08 20:20:00|23658.9|23633.9|23658.1|23633.1|23663|23638|23656.1|23631.1|0
1754684700000|2025-08-08 20:25:00|23657.9|23632.9|23658.6|23633.6|23660.1|23635.1|23654.7|23629.7|0
1754685000000|2025-08-08 20:30:00|23658.1|23633.1|23659.7|23634.7|23664.4|23639.4|23657.5|23632.5|0
1754685300000|2025-08-08 20:35:00|23659.2|23634.2|23662.1|23637.1|23662.8|23637.8|23657|23632|0
1754685600000|2025-08-08 20:40:00|23662.6|23637.6|23654.8|23629.8|23663.3|23638.3|23654.8|23629.8|0
1754685900000|2025-08-08 20:45:00|23655.7|23630.7|23654.6|23629.6|23657.9|23632.9|23651|23626|0
1754686200000|2025-08-08 20:50:00|23655.1|23630.1|23659.6|23634.6|23660.1|23635.1|23653.3|23628.3|0
1754686500000|2025-08-08 20:55:00|23660.1|23635.1|23671.4|23646.4|23673.6|23648.6|23658.4|23633.4|0
1754721900000|2025-08-09 06:45:00|23687.4|23662.4|23663.4|23638.4|23691.4|23666.4|23663.4|23638.4|0
1754723100000|2025-08-09 07:05:00|23647.2|23622.2|23647.2|23622.2|23647.2|23622.2|23647.2|23622.2|0
1754724300000|2025-08-09 07:25:00|23647.5|23622.5|23647.5|23622.5|23647.5|23622.5|23647.5|23622.5|0
1754726700000|2025-08-09 08:05:00|23656.6|23631.6|23656.6|23631.6|23656.6|23631.6|23656.6|23631.6|0
1754727600000|2025-08-09 08:20:00|23656.8|23631.8|23656.8|23631.8|23656.8|23631.8|23656.8|23631.8|0
1754730600000|2025-08-09 09:10:00|23656.9|23631.9|23656.9|23631.9|23656.9|23631.9|23656.9|23631.9|0
1754733900000|2025-08-09 10:05:00|23656.8|23631.8|23659.8|23634.8|23659.8|23634.8|23656.8|23631.8|0
1754734200000|2025-08-09 10:10:00|23660.8|23635.8|23660.8|23635.8|23660.8|23635.8|23660.8|23635.8|0
1754734800000|2025-08-09 10:20:00|23668.8|23643.8|23675.9|23650.9|23675.9|23650.9|23668.8|23643.8|0
1754736900000|2025-08-09 10:55:00|23676|23651|23676|23651|23676|23651|23676|23651|0
1754738400000|2025-08-09 11:20:00|23675.4|23650.4|23675.4|23650.4|23675.4|23650.4|23675.4|23650.4|0
1754739900000|2025-08-09 11:45:00|23675.1|23650.1|23676.2|23651.2|23676.2|23651.2|23675.1|23650.1|0
1754741700000|2025-08-09 12:15:00|23679.2|23654.2|23684.2|23659.2|23684.2|23659.2|23679.2|23654.2|0
1754742000000|2025-08-09 12:20:00|23686.2|23661.2|23686.2|23661.2|23686.2|23661.2|23686.2|23661.2|0
1754742600000|2025-08-09 12:30:00|23677.2|23652.2|23677.2|23652.2|23677.2|23652.2|23677.2|23652.2|0
1754742900000|2025-08-09 12:35:00|23678.7|23653.7|23678.7|23653.7|23678.7|23653.7|23678.7|23653.7|0
1754743200000|2025-08-09 12:40:00|23686.4|23661.4|23693.8|23668.8|23694.2|23669.2|23686.4|23661.4|0
1754743800000|2025-08-09 12:50:00|23692.3|23667.3|23692.3|23667.3|23692.3|23667.3|23692.3|23667.3|0
1754747100000|2025-08-09 13:45:00|23694.3|23669.3|23696.3|23671.3|23696.3|23671.3|23694.3|23669.3|0
1754748000000|2025-08-09 14:00:00|23695.9|23670.9|23695.9|23670.9|23695.9|23670.9|23695.9|23670.9|0
1754748600000|2025-08-09 14:10:00|23695.5|23670.5|23695.5|23670.5|23695.5|23670.5|23695.5|23670.5|0
1754749500000|2025-08-09 14:25:00|23680.1|23655.1|23680.1|23655.1|23680.1|23655.1|23680.1|23655.1|0
1754751600000|2025-08-09 15:00:00|23683.1|23658.1|23683.1|23658.1|23683.1|23658.1|23683.1|23658.1|0
1754753100000|2025-08-09 15:25:00|23675.3|23650.3|23667.6|23642.6|23675.3|23650.3|23667.6|23642.6|0
1754764800000|2025-08-09 18:40:00|23666.1|23641.1|23666.1|23641.1|23666.1|23641.1|23666.1|23641.1|0
1754765700000|2025-08-09 18:55:00|23664.6|23639.6|23664.6|23639.6|23664.6|23639.6|23664.6|23639.6|0
1754766000000|2025-08-09 19:00:00|23665.1|23640.1|23665.1|23640.1|23665.1|23640.1|23665.1|23640.1|0
1754766300000|2025-08-09 19:05:00|23667.1|23642.1|23667.1|23642.1|23667.1|23642.1|23667.1|23642.1|0
1754768100000|2025-08-09 19:35:00|23667.2|23642.2|23667.2|23642.2|23667.2|23642.2|23667.2|23642.2|0
1754770500000|2025-08-09 20:15:00|23667.3|23642.3|23667.3|23642.3|23667.3|23642.3|23667.3|23642.3|0
1754775600000|2025-08-09 21:40:00|23668.8|23643.8|23668.8|23643.8|23668.8|23643.8|23668.8|23643.8|0
1754791200000|2025-08-10 02:00:00|23669.1|23644.1|23669.1|23644.1|23669.1|23644.1|23669.1|23644.1|0
1754805900000|2025-08-10 06:05:00|23671.1|23646.1|23671.1|23646.1|23671.1|23646.1|23671.1|23646.1|0
1754808300000|2025-08-10 06:45:00|23670|23645|23670|23645|23670|23645|23670|23645|0
1754815500000|2025-08-10 08:45:00|23671|23646|23668|23643|23671|23646|23668|23643|0
1754828400000|2025-08-10 12:20:00|23667|23642|23666|23641|23667|23642|23666|23641|0
1754829600000|2025-08-10 12:40:00|23665.8|23640.8|23665.8|23640.8|23665.8|23640.8|23665.8|23640.8|0
1754829900000|2025-08-10 12:45:00|23670.5|23645.5|23670.5|23645.5|23670.5|23645.5|23670.5|23645.5|0
1754832000000|2025-08-10 13:20:00|23669.5|23644.5|23669.5|23644.5|23669.5|23644.5|23669.5|23644.5|0
1754839500000|2025-08-10 15:25:00|23669.4|23644.4|23669.4|23644.4|23669.4|23644.4|23669.4|23644.4|0
1754840400000|2025-08-10 15:40:00|23666.3|23641.3|23666.3|23641.3|23666.3|23641.3|23666.3|23641.3|0
1754851800000|2025-08-10 18:50:00|23667.8|23642.8|23667.8|23642.8|23667.8|23642.8|23667.8|23642.8|0
1754852400000|2025-08-10 19:00:00|23668.4|23643.4|23668.4|23643.4|23668.4|23643.4|23668.4|23643.4|0
1754853000000|2025-08-10 19:10:00|23670|23645|23671|23646|23671|23646|23670|23645|0
1754853300000|2025-08-10 19:15:00|23673|23648|23675.6|23650.6|23675.6|23650.6|23673|23648|0
1754853600000|2025-08-10 19:20:00|23676.6|23651.6|23680.2|23655.2|23680.2|23655.2|23676.6|23651.6|0
1754854200000|2025-08-10 19:30:00|23681.7|23656.7|23681.7|23656.7|23681.7|23656.7|23681.7|23656.7|0
1754854500000|2025-08-10 19:35:00|23680.1|23655.1|23680.1|23655.1|23680.1|23655.1|23680.1|23655.1|0
1754858400000|2025-08-10 20:40:00|23681.6|23656.6|23681.6|23656.6|23681.6|23656.6|23681.6|23656.6|0
1754858700000|2025-08-10 20:45:00|23677.6|23652.6|23677.6|23652.6|23677.6|23652.6|23677.6|23652.6|0
1754859000000|2025-08-10 20:50:00|23676.5|23651.5|23676.5|23651.5|23676.5|23651.5|23676.5|23651.5|0
1754859600000|2025-08-10 21:00:00|23680.6|23655.6|23674.5|23649.5|23680.6|23655.6|23674.5|23649.5|0
1754860800000|2025-08-10 21:20:00|23676|23651|23676|23651|23676|23651|23676|23651|0
1754863200000|2025-08-10 22:00:00|23671.6|23646.6|23639.9|23614.9|23677.2|23652.2|23638.8|23613.8|0
1754863500000|2025-08-10 22:05:00|23640|23615|23639|23614|23641.9|23616.9|23632.3|23607.3|0
1754863800000|2025-08-10 22:10:00|23639.7|23614.7|23644.4|23619.4|23645.8|23620.8|23632.7|23607.7|0
1754864100000|2025-08-10 22:15:00|23645|23620|23650.5|23625.5|23653.8|23628.8|23635.8|23610.8|0
1754864400000|2025-08-10 22:20:00|23650.4|23625.4|23640|23615|23655|23630|23637|23612|0
1754864700000|2025-08-10 22:25:00|23641.3|23616.3|23643.9|23618.9|23646.7|23621.7|23635.8|23610.8|0
1754865000000|2025-08-10 22:30:00|23644.1|23619.1|23644|23619|23646.2|23621.2|23642.2|23617.2|0
1754865300000|2025-08-10 22:35:00|23644.4|23619.4|23639.5|23614.5|23646.8|23621.8|23638.8|23613.8|0
1754865600000|2025-08-10 22:40:00|23639.4|23614.4|23637.6|23612.6|23641.9|23616.9|23637.5|23612.5|0
1754865900000|2025-08-10 22:45:00|23637.7|23612.7|23638.7|23613.7|23641.4|23616.4|23637.7|23612.7|0
1754866200000|2025-08-10 22:50:00|23638.9|23613.9|23640.3|23615.3|23642.8|23617.8|23638.1|23613.1|0
1754866500000|2025-08-10 22:55:00|23640.1|23615.1|23640.5|23615.5|23642.1|23617.1|23635.9|23610.9|0
1754866800000|2025-08-10 23:00:00|23639.8|23614.8|23639.1|23614.1|23650.7|23625.7|23635.3|23610.3|0
1754867100000|2025-08-10 23:05:00|23639|23614|23636.2|23611.2|23642.5|23617.5|23632.7|23607.7|0
1754867400000|2025-08-10 23:10:00|23636.9|23611.9|23632.8|23607.8|23639.6|23614.6|23631.9|23606.9|0
1754867700000|2025-08-10 23:15:00|23633|23608|23630.5|23605.5|23633.3|23608.3|23628.7|23603.7|0
1754868000000|2025-08-10 23:20:00|23630.4|23605.4|23623.9|23598.9|23630.4|23605.4|23622.5|23597.5|0
1754868300000|2025-08-10 23:25:00|23623.8|23598.8|23615.8|23590.8|23624|23599|23614.8|23589.8|0
1754868600000|2025-08-10 23:30:00|23615.3|23590.3|23621.6|23596.6|23624.2|23599.2|23614.5|23589.5|0
1754868900000|2025-08-10 23:35:00|23620.9|23595.9|23613.3|23588.3|23620.9|23595.9|23610.1|23585.1|0
1754869200000|2025-08-10 23:40:00|23613.7|23588.7|23610.7|23585.7|23617.8|23592.8|23609.8|23584.8|0
1754869500000|2025-08-10 23:45:00|23610.5|23585.5|23614|23589|23616.4|23591.4|23608.7|23583.7|0
1754869800000|2025-08-10 23:50:00|23613.8|23588.8|23617.9|23592.9|23618.1|23593.1|23611.4|23586.4|0
1754870100000|2025-08-10 23:55:00|23618|23593|23615.8|23590.8|23619.6|23594.6|23612.5|23587.5|0
1754870400000|2025-08-11 00:00:00|23616.1|23591.1|23626.2|23601.2|23634.1|23609.1|23615.5|23590.5|0
1754870700000|2025-08-11 00:05:00|23626.1|23601.1|23636.5|23611.5|23637|23612|23622.5|23597.5|0
1754871000000|2025-08-11 00:10:00|23637.3|23612.3|23639.7|23614.7|23643.6|23618.6|23629.1|23604.1|0
1754871300000|2025-08-11 00:15:00|23641.2|23616.2|23638|23613|23645.1|23620.1|23636.1|23611.1|0
1754871600000|2025-08-11 00:20:00|23638.1|23613.1|23637.6|23612.6|23645.3|23620.3|23637.6|23612.6|0
1754871900000|2025-08-11 00:25:00|23637.4|23612.4|23640.2|23615.2|23642.9|23617.9|23637.4|23612.4|0
1754872200000|2025-08-11 00:30:00|23640.6|23615.6|23641.9|23616.9|23645|23620|23640|23615|0
1754872500000|2025-08-11 00:35:00|23642.9|23617.9|23640.2|23615.2|23643.9|23618.9|23637.7|23612.7|0
1754872800000|2025-08-11 00:40:00|23640.1|23615.1|23641.8|23616.8|23645.2|23620.2|23639.2|23614.2|0
1754873100000|2025-08-11 00:45:00|23642.3|23617.3|23637|23612|23642.4|23617.4|23636.4|23611.4|0
1754873400000|2025-08-11 00:50:00|23634.5|23609.5|23640.5|23615.5|23642.6|23617.6|23634.5|23609.5|0
1754873700000|2025-08-11 00:55:00|23640.3|23615.3|23641.3|23616.3|23641.9|23616.9|23638.2|23613.2|0
1754874000000|2025-08-11 01:00:00|23640.2|23615.2|23644.9|23619.9|23647.5|23622.5|23637.7|23612.7|0
1754874300000|2025-08-11 01:05:00|23644.7|23619.7|23641|23616|23647.5|23622.5|23635.6|23610.6|0
1754874600000|2025-08-11 01:10:00|23640.7|23615.7|23644.7|23619.7|23645.8|23620.8|23638.1|23613.1|0
1754874900000|2025-08-11 01:15:00|23644.5|23619.5|23644.9|23619.9|23645.4|23620.4|23640|23615|0
1754875200000|2025-08-11 01:20:00|23644.7|23619.7|23648.4|23623.4|23650.4|23625.4|23644.6|23619.6|0
1754875500000|2025-08-11 01:25:00|23648.6|23623.6|23650.5|23625.5|23651.1|23626.1|23647.3|23622.3|0
1754875800000|2025-08-11 01:30:00|23650.4|23625.4|23653.4|23628.4|23654.4|23629.4|23649.7|23624.7|0
1754876100000|2025-08-11 01:35:00|23653.5|23628.5|23670|23645|23670.4|23645.4|23651.2|23626.2|0
1754876400000|2025-08-11 01:40:00|23670.3|23645.3|23660.1|23635.1|23671|23646|23659.6|23634.6|0
1754876700000|2025-08-11 01:45:00|23660|23635|23659.1|23634.1|23661.2|23636.2|23655.5|23630.5|0
1754877000000|2025-08-11 01:50:00|23658.9|23633.9|23666.4|23641.4|23666.5|23641.5|23658.2|23633.2|0
1754877300000|2025-08-11 01:55:00|23666.7|23641.7|23666.5|23641.5|23667.2|23642.2|23662.1|23637.1|0
1754877600000|2025-08-11 02:00:00|23666.3|23641.3|23669.3|23644.3|23669.3|23644.3|23664.4|23639.4|0
1754877900000|2025-08-11 02:05:00|23670.8|23645.8|23670.3|23645.3|23672.6|23647.6|23666.3|23641.3|0
1754878200000|2025-08-11 02:10:00|23670.1|23645.1|23671.6|23646.6|23674.9|23649.9|23669.6|23644.6|0
1754878500000|2025-08-11 02:15:00|23671.7|23646.7|23673.8|23648.8|23676.3|23651.3|23669.2|23644.2|0
1754878800000|2025-08-11 02:20:00|23673.7|23648.7|23678.2|23653.2|23678.8|23653.8|23669.2|23644.2|0
1754879100000|2025-08-11 02:25:00|23678.1|23653.1|23665.8|23640.8|23678.2|23653.2|23663.5|23638.5|0
1754879400000|2025-08-11 02:30:00|23665.6|23640.6|23666.4|23641.4|23667.9|23642.9|23664.1|23639.1|0
1754879700000|2025-08-11 02:35:00|23666.2|23641.2|23666.9|23641.9|23669|23644|23664.4|23639.4|0
1754880000000|2025-08-11 02:40:00|23666.8|23641.8|23665.7|23640.7|23667.8|23642.8|23664.8|23639.8|0
1754880300000|2025-08-11 02:45:00|23665.5|23640.5|23659.3|23634.3|23665.5|23640.5|23658.9|23633.9|0
1754880600000|2025-08-11 02:50:00|23659.2|23634.2|23663.5|23638.5|23664.9|23639.9|23658.1|23633.1|0
1754880900000|2025-08-11 02:55:00|23663.6|23638.6|23664.7|23639.7|23665.3|23640.3|23662.8|23637.8|0
1754881200000|2025-08-11 03:00:00|23665.3|23640.3|23667.2|23642.2|23669.5|23644.5|23665.3|23640.3|0
1754881500000|2025-08-11 03:05:00|23667.1|23642.1|23667.1|23642.1|23667.1|23642.1|23662.5|23637.5|0
1754881800000|2025-08-11 03:10:00|23667|23642|23675.9|23650.9|23677.4|23652.4|23666.9|23641.9|0
1754882100000|2025-08-11 03:15:00|23676|23651|23678.7|23653.7|23680.2|23655.2|23673.1|23648.1|0
1754882400000|2025-08-11 03:20:00|23680.2|23655.2|23670.1|23645.1|23681|23656|23668.2|23643.2|0
1754882700000|2025-08-11 03:25:00|23670|23645|23669.5|23644.5|23670.5|23645.5|23665.3|23640.3|0
1754883000000|2025-08-11 03:30:00|23669.4|23644.4|23663.2|23638.2|23670.5|23645.5|23660|23635|0
1754883300000|2025-08-11 03:35:00|23663.4|23638.4|23663|23638|23666.5|23641.5|23661.3|23636.3|0
1754883600000|2025-08-11 03:40:00|23663.3|23638.3|23663.8|23638.8|23666.9|23641.9|23661.4|23636.4|0
1754883900000|2025-08-11 03:45:00|23663.9|23638.9|23662.6|23637.6|23664.2|23639.2|23657.6|23632.6|0
1754884200000|2025-08-11 03:50:00|23662.7|23637.7|23661.8|23636.8|23665|23640|23661.7|23636.7|0
1754884500000|2025-08-11 03:55:00|23661.9|23636.9|23661.8|23636.8|23663.2|23638.2|23660.9|23635.9|0
1754884800000|2025-08-11 04:00:00|23661.7|23636.7|23659.1|23634.1|23661.7|23636.7|23653|23628|0
1754885100000|2025-08-11 04:05:00|23659.4|23634.4|23660.8|23635.8|23661.4|23636.4|23657.7|23632.7|0
1754885400000|2025-08-11 04:10:00|23660.7|23635.7|23666.6|23641.6|23666.9|23641.9|23660.6|23635.6|0
1754885700000|2025-08-11 04:15:00|23666.5|23641.5|23659.1|23634.1|23666.5|23641.5|23659|23634|0
1754886000000|2025-08-11 04:20:00|23659.4|23634.4|23658.9|23633.9|23662.4|23637.4|23658.5|23633.5|0
1754886300000|2025-08-11 04:25:00|23658.8|23633.8|23648.7|23623.7|23659.2|23634.2|23648.6|23623.6|0
1754886600000|2025-08-11 04:30:00|23648.1|23623.1|23650.8|23625.8|23651|23626|23645.6|23620.6|0
1754886900000|2025-08-11 04:35:00|23650.7|23625.7|23648.9|23623.9|23651.4|23626.4|23646.9|23621.9|0
1754887200000|2025-08-11 04:40:00|23648.8|23623.8|23645.7|23620.7|23649.9|23624.9|23644.8|23619.8|0
1754887500000|2025-08-11 04:45:00|23646|23621|23646.7|23621.7|23648.6|23623.6|23646|23621|0
1754887800000|2025-08-11 04:50:00|23646.5|23621.5|23648.5|23623.5|23649.3|23624.3|23642.3|23617.3|0
1754888100000|2025-08-11 04:55:00|23648.6|23623.6|23650.4|23625.4|23653.4|23628.4|23648.5|23623.5|0
1754888400000|2025-08-11 05:00:00|23650.6|23625.6|23652.8|23627.8|23652.8|23627.8|23644.3|23619.3|0
1754888700000|2025-08-11 05:05:00|23652.7|23627.7|23652.6|23627.6|23657.5|23632.5|23649.7|23624.7|0
1754889000000|2025-08-11 05:10:00|23652|23627|23648.6|23623.6|23652|23627|23646.5|23621.5|0
1754889300000|2025-08-11 05:15:00|23648.4|23623.4|23646.3|23621.3|23649.6|23624.6|23645.6|23620.6|0
1754889600000|2025-08-11 05:20:00|23646.6|23621.6|23649.6|23624.6|23650.6|23625.6|23645.8|23620.8|0
1754889900000|2025-08-11 05:25:00|23649.8|23624.8|23648.7|23623.7|23652|23627|23645|23620|0
1754890200000|2025-08-11 05:30:00|23648.1|23623.1|23651.7|23626.7|23652.1|23627.1|23643.5|23618.5|0
1754890500000|2025-08-11 05:35:00|23651.6|23626.6|23653.3|23628.3|23654.2|23629.2|23646.5|23621.5|0
1754890800000|2025-08-11 05:40:00|23652.9|23627.9|23646.1|23621.1|23654.2|23629.2|23642.7|23617.7|0
1754891100000|2025-08-11 05:45:00|23646|23621|23643.6|23618.6|23646.8|23621.8|23640.2|23615.2|0
1754891400000|2025-08-11 05:50:00|23643.3|23618.3|23641.5|23616.5|23646.4|23621.4|23639.1|23614.1|0
1754891700000|2025-08-11 05:55:00|23640.8|23615.8|23646.8|23621.8|23646.8|23621.8|23639.5|23614.5|0
1754892000000|2025-08-11 06:00:00|23646.9|23621.9|23654.2|23629.2|23659.1|23634.1|23646.9|23621.9|0
1754892300000|2025-08-11 06:05:00|23653.6|23628.6|23649|23624|23655.8|23630.8|23643.9|23618.9|0
1754892600000|2025-08-11 06:10:00|23649.8|23624.8|23643.4|23618.4|23650|23625|23643.2|23618.2|0
1754892900000|2025-08-11 06:15:00|23643.3|23618.3|23641.3|23616.3|23644.1|23619.1|23636.6|23611.6|0
1754893200000|2025-08-11 06:20:00|23641.5|23616.5|23646.8|23621.8|23648|23623|23641.5|23616.5|0
1754893500000|2025-08-11 06:25:00|23646.7|23621.7|23642.6|23617.6|23650.2|23625.2|23641.3|23616.3|0
1754893800000|2025-08-11 06:30:00|23642.5|23617.5|23644.2|23619.2|23645.2|23620.2|23640.1|23615.1|0
1754894100000|2025-08-11 06:35:00|23644.1|23619.1|23652.4|23627.4|23652.9|23627.9|23642.7|23617.7|0
1754894400000|2025-08-11 06:40:00|23652.3|23627.3|23655|23630|23656.5|23631.5|23651.4|23626.4|0
1754894700000|2025-08-11 06:45:00|23655.1|23630.1|23656.4|23631.4|23661.1|23636.1|23655.1|23630.1|0
1754895000000|2025-08-11 06:50:00|23655.5|23630.5|23663.9|23638.9|23665|23640|23655|23630|0
1754895300000|2025-08-11 06:55:00|23663.6|23638.6|23668|23643|23668|23643|23662.5|23637.5|0
1754895600000|2025-08-11 07:00:00|23668.3|23643.3|23667|23642|23669|23644|23659.7|23634.7|0
1754895900000|2025-08-11 07:05:00|23666.8|23641.8|23669.3|23644.3|23672.1|23647.1|23666.8|23641.8|0
1754896200000|2025-08-11 07:10:00|23669.4|23644.4|23657.4|23632.4|23669.7|23644.7|23657.4|23632.4|0
1754896500000|2025-08-11 07:15:00|23656.6|23631.6|23655.8|23630.8|23658.2|23633.2|23653.4|23628.4|0
1754896800000|2025-08-11 07:20:00|23653.3|23628.3|23654.2|23629.2|23658.6|23633.6|23652.2|23627.2|0
1754897100000|2025-08-11 07:25:00|23654.3|23629.3|23650|23625|23657|23632|23647.9|23622.9|0
1754897400000|2025-08-11 07:30:00|23649.1|23624.1|23638.1|23613.1|23650.8|23625.8|23632.5|23607.5|0
1754897700000|2025-08-11 07:35:00|23637|23612|23631.8|23606.8|23642.4|23617.4|23629|23604|0
1754898000000|2025-08-11 07:40:00|23630.3|23605.3|23629.3|23604.3|23635.7|23610.7|23628|23603|0
1754898300000|2025-08-11 07:45:00|23630.1|23605.1|23615|23590|23630.5|23605.5|23612.2|23587.2|0
1754898600000|2025-08-11 07:50:00|23614.9|23589.9|23606.9|23581.9|23623.5|23598.5|23605|23580|0
1754898900000|2025-08-11 07:55:00|23606.5|23581.5|23613.6|23588.6|23614.1|23589.1|23602|23577|0
1754899200000|2025-08-11 08:00:00|23612.3|23587.3|23597.1|23572.1|23617.2|23592.2|23591.5|23566.5|0
1754899500000|2025-08-11 08:05:00|23596.7|23571.7|23596.2|23571.2|23603|23578|23576.1|23551.1|0
1754899800000|2025-08-11 08:10:00|23596.1|23571.1|23587.6|23562.6|23601.2|23576.2|23576.6|23551.6|0
1754900100000|2025-08-11 08:15:00|23588|23563|23597.6|23572.6|23597.6|23572.6|23577.2|23552.2|0
1754900400000|2025-08-11 08:20:00|23595.9|23570.9|23594.5|23569.5|23598.8|23573.8|23586.5|23561.5|0
1754900700000|2025-08-11 08:25:00|23594.8|23569.8|23598.4|23573.4|23603.8|23578.8|23589.2|23564.2|0
1754901000000|2025-08-11 08:30:00|23598|23573|23607|23582|23608|23583|23595.1|23570.1|0
1754901300000|2025-08-11 08:35:00|23606.7|23581.7|23610.4|23585.4|23612.7|23587.7|23602.1|23577.1|0
1754901600000|2025-08-11 08:40:00|23610.3|23585.3|23609.5|23584.5|23612.1|23587.1|23603.1|23578.1|0
1754901900000|2025-08-11 08:45:00|23609.4|23584.4|23605.7|23580.7|23609.4|23584.4|23601.2|23576.2|0
1754902200000|2025-08-11 08:50:00|23606|23581|23605|23580|23606|23581|23598.9|23573.9|0
1754902500000|2025-08-11 08:55:00|23605.2|23580.2|23609|23584|23612.4|23587.4|23602|23577|0
1754902800000|2025-08-11 09:00:00|23608.8|23583.8|23612.3|23587.3|23612.3|23587.3|23605.2|23580.2|0
1754903100000|2025-08-11 09:05:00|23613.3|23588.3|23612.9|23587.9|23620.3|23595.3|23611.4|23586.4|0
1754903400000|2025-08-11 09:10:00|23612.4|23587.4|23622|23597|23623.9|23598.9|23612.3|23587.3|0
1754903700000|2025-08-11 09:15:00|23621.7|23596.7|23620.6|23595.6|23623.5|23598.5|23618.1|23593.1|0
1754904000000|2025-08-11 09:20:00|23620.5|23595.5|23624|23599|23625.8|23600.8|23620.3|23595.3|0
1754904300000|2025-08-11 09:25:00|23623.6|23598.6|23630.4|23605.4|23630.4|23605.4|23623.6|23598.6|0
1754904600000|2025-08-11 09:30:00|23630.7|23605.7|23630|23605|23635.8|23610.8|23629.2|23604.2|0
1754904900000|2025-08-11 09:35:00|23630.2|23605.2|23630|23605|23634.1|23609.1|23628.1|23603.1|0
1754905200000|2025-08-11 09:40:00|23629.9|23604.9|23632.3|23607.3|23632.7|23607.7|23628.6|23603.6|0
1754905500000|2025-08-11 09:45:00|23632.5|23607.5|23632.4|23607.4|23639.4|23614.4|23631.3|23606.3|0
1754905800000|2025-08-11 09:50:00|23632.7|23607.7|23630.6|23605.6|23633.9|23608.9|23628.3|23603.3|0
1754906100000|2025-08-11 09:55:00|23630.7|23605.7|23630.2|23605.2|23631.5|23606.5|23628|23603|0
1754906400000|2025-08-11 10:00:00|23629.5|23604.5|23634.4|23609.4|23634.4|23609.4|23625.8|23600.8|0
1754906700000|2025-08-11 10:05:00|23634.5|23609.5|23628.8|23603.8|23634.7|23609.7|23625.8|23600.8|0
1754907000000|2025-08-11 10:10:00|23628.9|23603.9|23634.6|23609.6|23635|23610|23626.1|23601.1|0
1754907300000|2025-08-11 10:15:00|23634.9|23609.9|23637|23612|23638.5|23613.5|23632.3|23607.3|0
1754907600000|2025-08-11 10:20:00|23637.4|23612.4|23649.4|23624.4|23649.4|23624.4|23636.8|23611.8|0
1754907900000|2025-08-11 10:25:00|23650.7|23625.7|23645.7|23620.7|23653.3|23628.3|23640.6|23615.6|0
1754908200000|2025-08-11 10:30:00|23648.1|23623.1|23636.7|23611.7|23648.5|23623.5|23636.4|23611.4|0
1754908500000|2025-08-11 10:35:00|23637.5|23612.5|23636.1|23611.1|23640.6|23615.6|23635.1|23610.1|0
1754908800000|2025-08-11 10:40:00|23636.9|23611.9|23631.2|23606.2|23637.3|23612.3|23630.3|23605.3|0
1754909100000|2025-08-11 10:45:00|23631.1|23606.1|23617.7|23592.7|23633.6|23608.6|23617.7|23592.7|0
1754909400000|2025-08-11 10:50:00|23617.1|23592.1|23625.3|23600.3|23625.3|23600.3|23616.6|23591.6|0
1754909700000|2025-08-11 10:55:00|23626.2|23601.2|23634.5|23609.5|23637.1|23612.1|23625.3|23600.3|0
1754910000000|2025-08-11 11:00:00|23634.1|23609.1|23642|23617|23643.9|23618.9|23632.1|23607.1|0
1754910300000|2025-08-11 11:05:00|23642.1|23617.1|23639.5|23614.5|23645.4|23620.4|23635.6|23610.6|0
1754910600000|2025-08-11 11:10:00|23639.7|23614.7|23634.6|23609.6|23641.1|23616.1|23634.6|23609.6|0
1754910900000|2025-08-11 11:15:00|23635|23610|23636.1|23611.1|23641.9|23616.9|23635|23610|0
1754911200000|2025-08-11 11:20:00|23636|23611|23634.2|23609.2|23637.6|23612.6|23626.9|23601.9|0
1754911500000|2025-08-11 11:25:00|23634.3|23609.3|23629.4|23604.4|23637.4|23612.4|23628.5|23603.5|0
1754911800000|2025-08-11 11:30:00|23629|23604|23631.4|23606.4|23632.2|23607.2|23627.4|23602.4|0
1754912100000|2025-08-11 11:35:00|23631.5|23606.5|23632.8|23607.8|23637.7|23612.7|23629.2|23604.2|0
1754912400000|2025-08-11 11:40:00|23632.9|23607.9|23635.1|23610.1|23637.7|23612.7|23631.7|23606.7|0
1754912700000|2025-08-11 11:45:00|23635.4|23610.4|23639.7|23614.7|23643.3|23618.3|23635.4|23610.4|0
1754913000000|2025-08-11 11:50:00|23640.1|23615.1|23644.2|23619.2|23645.1|23620.1|23640.1|23615.1|0
1754913300000|2025-08-11 11:55:00|23645.2|23620.2|23642.2|23617.2|23647.3|23622.3|23641.7|23616.7|0
1754913600000|2025-08-11 12:00:00|23642.6|23617.6|23660.9|23635.9|23662.5|23637.5|23642.6|23617.6|0
1754913900000|2025-08-11 12:05:00|23660.8|23635.8|23657.4|23632.4|23662.6|23637.6|23653.2|23628.2|0
1754914200000|2025-08-11 12:10:00|23656.8|23631.8|23651.2|23626.2|23660.6|23635.6|23645.9|23620.9|0
1754914500000|2025-08-11 12:15:00|23652|23627|23660.2|23635.2|23660.3|23635.3|23649.8|23624.8|0
1754914800000|2025-08-11 12:20:00|23659.7|23634.7|23649.4|23624.4|23663.2|23638.2|23641.8|23616.8|0
1754915100000|2025-08-11 12:25:00|23650.9|23625.9|23642.8|23617.8|23650.9|23625.9|23636.7|23611.7|0
1754915400000|2025-08-11 12:30:00|23642.6|23617.6|23635.7|23610.7|23643.8|23618.8|23624.4|23599.4|0
1754915700000|2025-08-11 12:35:00|23636.1|23611.1|23629.6|23604.6|23636.9|23611.9|23619.5|23594.5|0
1754916000000|2025-08-11 12:40:00|23630.2|23605.2|23628.1|23603.1|23633.6|23608.6|23627.3|23602.3|0
1754916300000|2025-08-11 12:45:00|23628.3|23603.3|23627.4|23602.4|23632.5|23607.5|23625|23600|0
1754916600000|2025-08-11 12:50:00|23627.6|23602.6|23624.4|23599.4|23634.9|23609.9|23616.5|23591.5|0
1754916900000|2025-08-11 12:55:00|23624.1|23599.1|23629.7|23604.7|23629.7|23604.7|23621.5|23596.5|0
1754917200000|2025-08-11 13:00:00|23630.9|23605.9|23622.9|23597.9|23632.5|23607.5|23622.8|23597.8|0
1754917500000|2025-08-11 13:05:00|23622.1|23597.1|23622.7|23597.7|23626.4|23601.4|23617.1|23592.1|0
1754917800000|2025-08-11 13:10:00|23622.1|23597.1|23632|23607|23632|23607|23614|23589|0
1754918100000|2025-08-11 13:15:00|23631|23606|23629.8|23604.8|23634.9|23609.9|23629.6|23604.6|0
1754918400000|2025-08-11 13:20:00|23629.7|23604.7|23626.8|23601.8|23631.1|23606.1|23621.9|23596.9|0
1754918700000|2025-08-11 13:25:00|23625.8|23600.8|23622.9|23597.9|23631.5|23606.5|23609.3|23584.3|0
1754919000000|2025-08-11 13:30:00|23624.7|23599.7|23594.7|23569.7|23636.5|23611.5|23588.8|23563.8|0
1754919300000|2025-08-11 13:35:00|23593.3|23568.3|23620.5|23595.5|23625|23600|23593.3|23568.3|0
1754919600000|2025-08-11 13:40:00|23617.7|23592.7|23637.2|23612.2|23646.4|23621.4|23612.6|23587.6|0
1754919900000|2025-08-11 13:45:00|23638.2|23613.2|23641.3|23616.3|23644|23619|23625.1|23600.1|0
1754920200000|2025-08-11 13:50:00|23643.1|23618.1|23627.9|23602.9|23643.3|23618.3|23615.5|23590.5|0
1754920500000|2025-08-11 13:55:00|23627.1|23602.1|23651|23626|23652|23627|23624.9|23599.9|0
1754920800000|2025-08-11 14:00:00|23655.2|23630.2|23636.3|23611.3|23657|23632|23633.6|23608.6|0
1754921100000|2025-08-11 14:05:00|23632.5|23607.5|23646.9|23621.9|23651.4|23626.4|23632.5|23607.5|0
1754921400000|2025-08-11 14:10:00|23648.2|23623.2|23656.7|23631.7|23670|23645|23647.2|23622.2|0
1754921700000|2025-08-11 14:15:00|23656.8|23631.8|23678.5|23653.5|23678.5|23653.5|23651.6|23626.6|0
1754922000000|2025-08-11 14:20:00|23677.1|23652.1|23664.4|23639.4|23677.2|23652.2|23663.4|23638.4|0
1754922300000|2025-08-11 14:25:00|23665.1|23640.1|23662.7|23637.7|23674.7|23649.7|23660.1|23635.1|0
1754922600000|2025-08-11 14:30:00|23662.3|23637.3|23657.1|23632.1|23669.4|23644.4|23656.1|23631.1|0
1754922900000|2025-08-11 14:35:00|23657.8|23632.8|23657.8|23632.8|23668.5|23643.5|23652.9|23627.9|0
1754923200000|2025-08-11 14:40:00|23657.5|23632.5|23663.5|23638.5|23667.5|23642.5|23651.6|23626.6|0
1754923500000|2025-08-11 14:45:00|23665.4|23640.4|23639.1|23614.1|23667.3|23642.3|23630.2|23605.2|0
1754923800000|2025-08-11 14:50:00|23639.2|23614.2|23650.2|23625.2|23658.6|23633.6|23637.2|23612.2|0
1754924100000|2025-08-11 14:55:00|23650.4|23625.4|23637.9|23612.9|23650.4|23625.4|23636.6|23611.6|0
1754924400000|2025-08-11 15:00:00|23635.8|23610.8|23633.3|23608.3|23645.3|23620.3|23631.6|23606.6|0
1754924700000|2025-08-11 15:05:00|23631.7|23606.7|23631.9|23606.9|23638.1|23613.1|23623.8|23598.8|0
1754925000000|2025-08-11 15:10:00|23633.1|23608.1|23657.4|23632.4|23657.4|23632.4|23628.3|23603.3|0
1754925300000|2025-08-11 15:15:00|23656.1|23631.1|23656.7|23631.7|23661.5|23636.5|23649.9|23624.9|0
1754925600000|2025-08-11 15:20:00|23658.2|23633.2|23648.9|23623.9|23658.2|23633.2|23642.1|23617.1|0
1754925900000|2025-08-11 15:25:00|23648.8|23623.8|23646.1|23621.1|23652.1|23627.1|23642.3|23617.3|0
1754926200000|2025-08-11 15:30:00|23645.5|23620.5|23653.6|23628.6|23654.9|23629.9|23637.9|23612.9|0
1754926500000|2025-08-11 15:35:00|23653.3|23628.3|23634.2|23609.2|23653.4|23628.4|23633.6|23608.6|0
1754926800000|2025-08-11 15:40:00|23632.2|23607.2|23639.8|23614.8|23645.6|23620.6|23627.9|23602.9|0
1754927100000|2025-08-11 15:45:00|23640.1|23615.1|23651.7|23626.7|23652.7|23627.7|23635.3|23610.3|0
1754927400000|2025-08-11 15:50:00|23650.2|23625.2|23666|23641|23667|23642|23649|23624|0
1754927700000|2025-08-11 15:55:00|23665.3|23640.3|23673.3|23648.3|23673.4|23648.4|23664.6|23639.6|0
1754928000000|2025-08-11 16:00:00|23670.7|23645.7|23671.4|23646.4|23676.2|23651.2|23664.4|23639.4|0
1754928300000|2025-08-11 16:05:00|23671.7|23646.7|23705.8|23680.8|23705.8|23680.8|23670.7|23645.7|0
1754928600000|2025-08-11 16:10:00|23706.5|23681.5|23695.4|23670.4|23712.5|23687.5|23693.6|23668.6|0
1754928900000|2025-08-11 16:15:00|23696.3|23671.3|23687.3|23662.3|23702.7|23677.7|23683.6|23658.6|0
1754929200000|2025-08-11 16:20:00|23687.2|23662.2|23693|23668|23695.6|23670.6|23684.7|23659.7|0
1754929500000|2025-08-11 16:25:00|23692.8|23667.8|23694.8|23669.8|23694.8|23669.8|23683.9|23658.9|0
1754929800000|2025-08-11 16:30:00|23694.9|23669.9|23688|23663|23698.9|23673.9|23686.8|23661.8|0
1754930100000|2025-08-11 16:35:00|23688.1|23663.1|23676.9|23651.9|23689.5|23664.5|23674.5|23649.5|0
1754930400000|2025-08-11 16:40:00|23677.9|23652.9|23651.6|23626.6|23678.1|23653.1|23651.5|23626.5|0
1754930700000|2025-08-11 16:45:00|23651.1|23626.1|23653.2|23628.2|23664|23639|23650.4|23625.4|0
1754931000000|2025-08-11 16:50:00|23652.9|23627.9|23654.9|23629.9|23667.1|23642.1|23652.9|23627.9|0
1754931300000|2025-08-11 16:55:00|23655.1|23630.1|23646.6|23621.6|23656.8|23631.8|23646.1|23621.1|0
1754931600000|2025-08-11 17:00:00|23643.5|23618.5|23653.5|23628.5|23656.3|23631.3|23641.7|23616.7|0
1754931900000|2025-08-11 17:05:00|23653.7|23628.7|23657|23632|23660.7|23635.7|23651.6|23626.6|0
1754932200000|2025-08-11 17:10:00|23657.4|23632.4|23643.6|23618.6|23657.4|23632.4|23642.9|23617.9|0
1754932500000|2025-08-11 17:15:00|23643.2|23618.2|23642.2|23617.2|23646.4|23621.4|23634.9|23609.9|0
1754932800000|2025-08-11 17:20:00|23644.8|23619.8|23643.7|23618.7|23651.1|23626.1|23639.4|23614.4|0
1754933100000|2025-08-11 17:25:00|23644|23619|23638.3|23613.3|23644|23619|23633.9|23608.9|0
1754933400000|2025-08-11 17:30:00|23638.7|23613.7|23634.7|23609.7|23646.1|23621.1|23634.7|23609.7|0
1754933700000|2025-08-11 17:35:00|23635.2|23610.2|23620.4|23595.4|23642.4|23617.4|23614.5|23589.5|0
1754934000000|2025-08-11 17:40:00|23621.1|23596.1|23619.7|23594.7|23622.1|23597.1|23606.2|23581.2|0
1754934300000|2025-08-11 17:45:00|23620.5|23595.5|23619.8|23594.8|23623.3|23598.3|23601.5|23576.5|0
1754934600000|2025-08-11 17:50:00|23617.5|23592.5|23607.7|23582.7|23620.5|23595.5|23606.7|23581.7|0
1754934900000|2025-08-11 17:55:00|23607.1|23582.1|23606.1|23581.1|23614.3|23589.3|23597.9|23572.9|0
1754935200000|2025-08-11 18:00:00|23610|23585|23592.5|23567.5|23610|23585|23590.7|23565.7|0
1754935500000|2025-08-11 18:05:00|23593.3|23568.3|23596.8|23571.8|23600.5|23575.5|23586.2|23561.2|0
1754935800000|2025-08-11 18:10:00|23595.1|23570.1|23601.7|23576.7|23605.2|23580.2|23586.7|23561.7|0
1754936100000|2025-08-11 18:15:00|23603.2|23578.2|23595.7|23570.7|23607|23582|23594.3|23569.3|0
1754936400000|2025-08-11 18:20:00|23596.2|23571.2|23588.3|23563.3|23597|23572|23586.5|23561.5|0
1754936700000|2025-08-11 18:25:00|23587.5|23562.5|23592.3|23567.3|23609.1|23584.1|23587.5|23562.5|0
1754937000000|2025-08-11 18:30:00|23596.3|23571.3|23597.8|23572.8|23608.2|23583.2|23592.4|23567.4|0
1754937300000|2025-08-11 18:35:00|23598.5|23573.5|23608.1|23583.1|23609|23584|23592.6|23567.6|0
1754937600000|2025-08-11 18:40:00|23608.8|23583.8|23569.1|23544.1|23608.8|23583.8|23569.1|23544.1|0
1754937900000|2025-08-11 18:45:00|23566.6|23541.6|23593.7|23568.7|23596.1|23571.1|23561.4|23536.4|0
1754938200000|2025-08-11 18:50:00|23593|23568|23590.7|23565.7|23599.7|23574.7|23580.7|23555.7|0
1754938500000|2025-08-11 18:55:00|23590.9|23565.9|23596.2|23571.2|23602.1|23577.1|23587.3|23562.3|0
1754938800000|2025-08-11 19:00:00|23596.4|23571.4|23591.3|23566.3|23600.1|23575.1|23587.5|23562.5|0
1754939100000|2025-08-11 19:05:00|23590.4|23565.4|23588.3|23563.3|23593.2|23568.2|23583.2|23558.2|0
1754939400000|2025-08-11 19:10:00|23588.6|23563.6|23581.5|23556.5|23593.8|23568.8|23579.1|23554.1|0
1754939700000|2025-08-11 19:15:00|23581.3|23556.3|23575.1|23550.1|23582.2|23557.2|23565.5|23540.5|0
1754940000000|2025-08-11 19:20:00|23574.8|23549.8|23579.6|23554.6|23585.2|23560.2|23574.4|23549.4|0
1754940300000|2025-08-11 19:25:00|23578.5|23553.5|23574|23549|23579.4|23554.4|23568.9|23543.9|0
1754940600000|2025-08-11 19:30:00|23572.2|23547.2|23564.2|23539.2|23577.9|23552.9|23558.3|23533.3|0
1754940900000|2025-08-11 19:35:00|23562.9|23537.9|23560.1|23535.1|23568.8|23543.8|23555.5|23530.5|0
1754941200000|2025-08-11 19:40:00|23560.8|23535.8|23560|23535|23565|23540|23552.6|23527.6|0
1754941500000|2025-08-11 19:45:00|23560.2|23535.2|23551|23526|23560.6|23535.6|23544.5|23519.5|0
1754941800000|2025-08-11 19:50:00|23554.1|23529.1|23514.8|23489.8|23557.2|23532.2|23509.4|23484.4|0
1754942100000|2025-08-11 19:55:00|23509.6|23484.6|23547|23522|23551.8|23526.8|23498.3|23473.3|0
1754942400000|2025-08-11 20:00:00|23547.3|23522.3|23546|23521|23556.5|23531.5|23534.3|23509.3|0
1754942700000|2025-08-11 20:05:00|23545.7|23520.7|23547.6|23522.6|23550.9|23525.9|23545.3|23520.3|0
1754943000000|2025-08-11 20:10:00|23548.2|23523.2|23538.8|23513.8|23550.3|23525.3|23535.9|23510.9|0
1754943300000|2025-08-11 20:15:00|23539.4|23514.4|23531.5|23506.5|23539.8|23514.8|23525.9|23500.9|0
1754943600000|2025-08-11 20:20:00|23531.7|23506.7|23533.4|23508.4|23535.9|23510.9|23526.1|23501.1|0
1754943900000|2025-08-11 20:25:00|23532.9|23507.9|23533.5|23508.5|23535|23510|23529.7|23504.7|0
1754944200000|2025-08-11 20:30:00|23532.6|23507.6|23532.6|23507.6|23536.7|23511.7|23531.7|23506.7|0
1754944500000|2025-08-11 20:35:00|23532.9|23507.9|23534.3|23509.3|23535.7|23510.7|23532|23507|0
1754944800000|2025-08-11 20:40:00|23534.4|23509.4|23538|23513|23538.3|23513.3|23533|23508|0
1754945100000|2025-08-11 20:45:00|23538.1|23513.1|23536.2|23511.2|23539.8|23514.8|23535.7|23510.7|0
1754945400000|2025-08-11 20:50:00|23535.9|23510.9|23535.6|23510.6|23537.7|23512.7|23534.1|23509.1|0
1754945700000|2025-08-11 20:55:00|23536.6|23511.6|23538.1|23513.1|23538.8|23513.8|23533|23508|0
1754946000000|2025-08-11 21:00:00|23537.5|23512.5|23539.7|23514.7|23540.1|23515.1|23535.6|23510.6|0
1754946300000|2025-08-11 21:05:00|23540.4|23515.4|23543|23518|23543.9|23518.9|23540|23515|0
1754946600000|2025-08-11 21:10:00|23542.3|23517.3|23546.1|23521.1|23546.2|23521.2|23542.1|23517.1|0
1754946900000|2025-08-11 21:15:00|23545.6|23520.6|23548|23523|23548.2|23523.2|23545.4|23520.4|0
1754947200000|2025-08-11 21:20:00|23548.1|23523.1|23549.2|23524.2|23550.1|23525.1|23547.8|23522.8|0
1754947500000|2025-08-11 21:25:00|23549.3|23524.3|23549.5|23524.5|23550.6|23525.6|23549.3|23524.3|0
1754947800000|2025-08-11 21:30:00|23549.7|23524.7|23550.5|23525.5|23550.5|23525.5|23548.8|23523.8|0
1754948100000|2025-08-11 21:35:00|23550.9|23525.9|23551.3|23526.3|23551.3|23526.3|23550.1|23525.1|0
1754948400000|2025-08-11 21:40:00|23551.4|23526.4|23554.3|23529.3|23554.3|23529.3|23551.4|23526.4|0
1754948700000|2025-08-11 21:45:00|23554.2|23529.2|23554.7|23529.7|23555.4|23530.4|23554.2|23529.2|0
1754949000000|2025-08-11 21:50:00|23554.8|23529.8|23552.4|23527.4|23555|23530|23552.2|23527.2|0
1754949300000|2025-08-11 21:55:00|23552.5|23527.5|23551.3|23526.3|23552.5|23527.5|23550.9|23525.9|0
1754949600000|2025-08-11 22:00:00|23544.7|23519.7|23550.2|23525.2|23562.2|23537.2|23542.3|23517.3|0
1754949900000|2025-08-11 22:05:00|23549.9|23524.9|23543.9|23518.9|23550.4|23525.4|23537.9|23512.9|0
1754950200000|2025-08-11 22:10:00|23545|23520|23548.6|23523.6|23556.6|23531.6|23545|23520|0
1754950500000|2025-08-11 22:15:00|23548.7|23523.7|23533.8|23508.8|23549|23524|23531.2|23506.2|0
1754950800000|2025-08-11 22:20:00|23534|23509|23532.2|23507.2|23537.5|23512.5|23527.7|23502.7|0
1754951100000|2025-08-11 22:25:00|23532.1|23507.1|23529.8|23504.8|23533.6|23508.6|23529.1|23504.1|0
1754951400000|2025-08-11 22:30:00|23530.1|23505.1|23539.1|23514.1|23539.9|23514.9|23529.6|23504.6|0
1754951700000|2025-08-11 22:35:00|23539.3|23514.3|23533.6|23508.6|23541.5|23516.5|23532.8|23507.8|0
1754952000000|2025-08-11 22:40:00|23533.4|23508.4|23538.6|23513.6|23540|23515|23528|23503|0
1754952300000|2025-08-11 22:45:00|23538.5|23513.5|23539.2|23514.2|23539.2|23514.2|23530.7|23505.7|0
1754952600000|2025-08-11 22:50:00|23539.4|23514.4|23551.8|23526.8|23552.3|23527.3|23538.9|23513.9|0
1754952900000|2025-08-11 22:55:00|23551.9|23526.9|23554.2|23529.2|23555|23530|23548.9|23523.9|0
1754953200000|2025-08-11 23:00:00|23554.6|23529.6|23556.8|23531.8|23557.2|23532.2|23553.5|23528.5|0
1754953500000|2025-08-11 23:05:00|23557.6|23532.6|23553.9|23528.9|23557.6|23532.6|23552|23527|0
1754953800000|2025-08-11 23:10:00|23554.5|23529.5|23555.7|23530.7|23558.6|23533.6|23554.1|23529.1|0
1754954100000|2025-08-11 23:15:00|23555.6|23530.6|23555.8|23530.8|23560.3|23535.3|23555.1|23530.1|0
1754954400000|2025-08-11 23:20:00|23556.1|23531.1|23550.3|23525.3|23556.6|23531.6|23549.9|23524.9|0
1754954700000|2025-08-11 23:25:00|23550.1|23525.1|23547.1|23522.1|23550.5|23525.5|23537.5|23512.5|0
1754955000000|2025-08-11 23:30:00|23547.2|23522.2|23550.3|23525.3|23556.6|23531.6|23545.3|23520.3|0
1754955300000|2025-08-11 23:35:00|23550.1|23525.1|23550|23525|23551.6|23526.6|23546.4|23521.4|0
1754955600000|2025-08-11 23:40:00|23549.9|23524.9|23551.8|23526.8|23552.2|23527.2|23547.3|23522.3|0
1754955900000|2025-08-11 23:45:00|23551.7|23526.7|23551|23526|23559.4|23534.4|23550.1|23525.1|0
1754956200000|2025-08-11 23:50:00|23550.7|23525.7|23546.4|23521.4|23551|23526|23544.5|23519.5|0
1754956500000|2025-08-11 23:55:00|23546.3|23521.3|23550.4|23525.4|23551.8|23526.8|23542.7|23517.7|0
1754956800000|2025-08-12 00:00:00|23549.4|23524.4|23550.9|23525.9|23557|23532|23544.5|23519.5|0
1754957100000|2025-08-12 00:05:00|23549.7|23524.7|23545.1|23520.1|23553.9|23528.9|23545.1|23520.1|0
1754957400000|2025-08-12 00:10:00|23543.6|23518.6|23551.8|23526.8|23553.9|23528.9|23541.9|23516.9|0
1754957700000|2025-08-12 00:15:00|23551.6|23526.6|23569.5|23544.5|23574.8|23549.8|23547.6|23522.6|0
1754958000000|2025-08-12 00:20:00|23569.1|23544.1|23571.6|23546.6|23575|23550|23563.5|23538.5|0
1754958300000|2025-08-12 00:25:00|23571.5|23546.5|23570.1|23545.1|23572|23547|23564.3|23539.3|0
1754958600000|2025-08-12 00:30:00|23572.3|23547.3|23573.6|23548.6|23578.9|23553.9|23569.7|23544.7|0
1754958900000|2025-08-12 00:35:00|23573.5|23548.5|23568.3|23543.3|23579.4|23554.4|23567.3|23542.3|0
1754959200000|2025-08-12 00:40:00|23568.9|23543.9|23566.6|23541.6|23569.1|23544.1|23561.9|23536.9|0
1754959500000|2025-08-12 00:45:00|23566.5|23541.5|23567.1|23542.1|23568.7|23543.7|23561.7|23536.7|0
1754959800000|2025-08-12 00:50:00|23567.8|23542.8|23556.8|23531.8|23571.2|23546.2|23556.7|23531.7|0
1754960100000|2025-08-12 00:55:00|23556.9|23531.9|23552.2|23527.2|23558.1|23533.1|23549.9|23524.9|0
1754960400000|2025-08-12 01:00:00|23552.4|23527.4|23552.2|23527.2|23557.6|23532.6|23548.7|23523.7|0
1754960700000|2025-08-12 01:05:00|23551.7|23526.7|23552.6|23527.6|23558.5|23533.5|23550.1|23525.1|0
1754961000000|2025-08-12 01:10:00|23552.1|23527.1|23549.9|23524.9|23559.3|23534.3|23548.5|23523.5|0
1754961300000|2025-08-12 01:15:00|23549|23524|23557.8|23532.8|23558.7|23533.7|23545.6|23520.6|0
1754961600000|2025-08-12 01:20:00|23558.1|23533.1|23554.9|23529.9|23559.2|23534.2|23553.8|23528.8|0
1754961900000|2025-08-12 01:25:00|23555.6|23530.6|23554.7|23529.7|23560.1|23535.1|23554.4|23529.4|0
1754962200000|2025-08-12 01:30:00|23554.3|23529.3|23556.2|23531.2|23556.2|23531.2|23546|23521|0
1754962500000|2025-08-12 01:35:00|23555.7|23530.7|23566.2|23541.2|23566.2|23541.2|23554.8|23529.8|0
1754962800000|2025-08-12 01:40:00|23565.6|23540.6|23568.4|23543.4|23572.5|23547.5|23564.2|23539.2|0
1754963100000|2025-08-12 01:45:00|23568.1|23543.1|23567.6|23542.6|23569|23544|23565|23540|0
1754963400000|2025-08-12 01:50:00|23567.4|23542.4|23563.9|23538.9|23568.2|23543.2|23561.9|23536.9|0
1754963700000|2025-08-12 01:55:00|23563.8|23538.8|23572.1|23547.1|23572.3|23547.3|23563.3|23538.3|0
1754964000000|2025-08-12 02:00:00|23572.3|23547.3|23568.4|23543.4|23573.6|23548.6|23564.7|23539.7|0
1754964300000|2025-08-12 02:05:00|23568.6|23543.6|23569.9|23544.9|23572.2|23547.2|23564.5|23539.5|0
1754964600000|2025-08-12 02:10:00|23570|23545|23572.5|23547.5|23576.5|23551.5|23570|23545|0
1754964900000|2025-08-12 02:15:00|23572.7|23547.7|23577.8|23552.8|23579.1|23554.1|23572.7|23547.7|0
1754965200000|2025-08-12 02:20:00|23577.5|23552.5|23576.2|23551.2|23580.2|23555.2|23575.8|23550.8|0
1754965500000|2025-08-12 02:25:00|23576.1|23551.1|23567|23542|23576.2|23551.2|23567|23542|0
1754965800000|2025-08-12 02:30:00|23566.9|23541.9|23572.4|23547.4|23572.4|23547.4|23566.9|23541.9|0
1754966100000|2025-08-12 02:35:00|23572.3|23547.3|23569|23544|23575.7|23550.7|23568.7|23543.7|0
1754966400000|2025-08-12 02:40:00|23568.9|23543.9|23570.9|23545.9|23572.1|23547.1|23566|23541|0
1754966700000|2025-08-12 02:45:00|23570.8|23545.8|23564.7|23539.7|23570.9|23545.9|23563.8|23538.8|0
1754967000000|2025-08-12 02:50:00|23564.6|23539.6|23564.3|23539.3|23567.6|23542.6|23562.7|23537.7|0
1754967300000|2025-08-12 02:55:00|23564.4|23539.4|23563.5|23538.5|23565.6|23540.6|23561|23536|0
1754967600000|2025-08-12 03:00:00|23563.6|23538.6|23570.1|23545.1|23570.5|23545.5|23563.5|23538.5|0
1754967900000|2025-08-12 03:05:00|23570.4|23545.4|23570|23545|23577.4|23552.4|23569.9|23544.9|0
1754968200000|2025-08-12 03:10:00|23570.2|23545.2|23566.8|23541.8|23570.9|23545.9|23564.6|23539.6|0
1754968500000|2025-08-12 03:15:00|23566.4|23541.4|23568.8|23543.8|23571.2|23546.2|23564.5|23539.5|0
1754968800000|2025-08-12 03:20:00|23568.9|23543.9|23572.5|23547.5|23572.8|23547.8|23568.8|23543.8|0
1754969100000|2025-08-12 03:25:00|23572.6|23547.6|23574.3|23549.3|23576.9|23551.9|23572.1|23547.1|0
1754969400000|2025-08-12 03:30:00|23574.1|23549.1|23573.6|23548.6|23576.4|23551.4|23571.7|23546.7|0
1754969700000|2025-08-12 03:35:00|23573.3|23548.3|23574.9|23549.9|23576.7|23551.7|23572.2|23547.2|0
1754970000000|2025-08-12 03:40:00|23575.1|23550.1|23571|23546|23575.2|23550.2|23570|23545|0
1754970300000|2025-08-12 03:45:00|23570.9|23545.9|23568.8|23543.8|23571.7|23546.7|23567.4|23542.4|0
1754970600000|2025-08-12 03:50:00|23568.2|23543.2|23571|23546|23571.5|23546.5|23565.4|23540.4|0
1754970900000|2025-08-12 03:55:00|23570.9|23545.9|23569.7|23544.7|23571.8|23546.8|23568.8|23543.8|0
1754971200000|2025-08-12 04:00:00|23568|23543|23564.6|23539.6|23568.3|23543.3|23564.4|23539.4|0
1754971500000|2025-08-12 04:05:00|23564.5|23539.5|23566.2|23541.2|23568|23543|23563.4|23538.4|0
1754971800000|2025-08-12 04:10:00|23566.4|23541.4|23566.8|23541.8|23568.8|23543.8|23566.4|23541.4|0
1754972100000|2025-08-12 04:15:00|23567|23542|23566.7|23541.7|23569.6|23544.6|23565.7|23540.7|0
1754972400000|2025-08-12 04:20:00|23566.8|23541.8|23569.3|23544.3|23569.3|23544.3|23566.3|23541.3|0
1754972700000|2025-08-12 04:25:00|23569.2|23544.2|23569.1|23544.1|23570.8|23545.8|23566.2|23541.2|0
1754973000000|2025-08-12 04:30:00|23569.2|23544.2|23569.8|23544.8|23571.6|23546.6|23563.7|23538.7|0
1754973300000|2025-08-12 04:35:00|23569.9|23544.9|23579.1|23554.1|23582.4|23557.4|23569.8|23544.8|0
1754973600000|2025-08-12 04:40:00|23578.9|23553.9|23580.8|23555.8|23584.9|23559.9|23578.1|23553.1|0
1754973900000|2025-08-12 04:45:00|23581.1|23556.1|23583.4|23558.4|23584.5|23559.5|23578.9|23553.9|0
1754974200000|2025-08-12 04:50:00|23583.5|23558.5|23585.8|23560.8|23589.5|23564.5|23582.1|23557.1|0
1754974500000|2025-08-12 04:55:00|23585.9|23560.9|23585.3|23560.3|23588.9|23563.9|23582.1|23557.1|0
1754974800000|2025-08-12 05:00:00|23585|23560|23534.3|23509.3|23586.6|23561.6|23516.3|23491.3|0
1754975100000|2025-08-12 05:05:00|23532.6|23507.6|23552|23527|23554.4|23529.4|23529.2|23504.2|0
1754975400000|2025-08-12 05:10:00|23552.5|23527.5|23561.4|23536.4|23565.8|23540.8|23549.9|23524.9|0
1754975700000|2025-08-12 05:15:00|23561.5|23536.5|23553|23528|23562.1|23537.1|23551.1|23526.1|0
1754976000000|2025-08-12 05:20:00|23552.9|23527.9|23549.8|23524.8|23560.1|23535.1|23548.6|23523.6|0
1754976300000|2025-08-12 05:25:00|23550|23525|23544.5|23519.5|23554.6|23529.6|23543.3|23518.3|0
1754976600000|2025-08-12 05:30:00|23544.8|23519.8|23533.2|23508.2|23544.8|23519.8|23523.9|23498.9|0
1754976900000|2025-08-12 05:35:00|23532.7|23507.7|23516.7|23491.7|23539|23514|23514.4|23489.4|0
1754977200000|2025-08-12 05:40:00|23516.3|23491.3|23520.6|23495.6|23523.4|23498.4|23508.4|23483.4|0
1754977500000|2025-08-12 05:45:00|23520.2|23495.2|23520.2|23495.2|23529|23504|23518|23493|0
1754977800000|2025-08-12 05:50:00|23523.2|23498.2|23538.3|23513.3|23542.5|23517.5|23521.4|23496.4|0
1754978100000|2025-08-12 05:55:00|23537.5|23512.5|23541.8|23516.8|23544.5|23519.5|23537.5|23512.5|0
1754978400000|2025-08-12 06:00:00|23542.9|23517.9|23552.5|23527.5|23554|23529|23541.5|23516.5|0
1754978700000|2025-08-12 06:05:00|23552.2|23527.2|23547.8|23522.8|23560|23535|23546.7|23521.7|0
1754979000000|2025-08-12 06:10:00|23546.8|23521.8|23548.1|23523.1|23549.6|23524.6|23542.8|23517.8|0
1754979300000|2025-08-12 06:15:00|23548|23523|23543.1|23518.1|23548|23523|23540.2|23515.2|0
1754979600000|2025-08-12 06:20:00|23543.4|23518.4|23554.6|23529.6|23557.9|23532.9|23540.4|23515.4|0
1754979900000|2025-08-12 06:25:00|23554.5|23529.5|23578.5|23553.5|23580.2|23555.2|23554.5|23529.5|0
1754980200000|2025-08-12 06:30:00|23578.8|23553.8|23563.5|23538.5|23581.3|23556.3|23563.4|23538.4|0
1754980500000|2025-08-12 06:35:00|23564|23539|23564.7|23539.7|23568.5|23543.5|23558.7|23533.7|0
1754980800000|2025-08-12 06:40:00|23564.4|23539.4|23568.5|23543.5|23569.3|23544.3|23558.7|23533.7|0
1754981100000|2025-08-12 06:45:00|23568.2|23543.2|23568.8|23543.8|23572.9|23547.9|23565.4|23540.4|0
1754981400000|2025-08-12 06:50:00|23571.3|23546.3|23567.7|23542.7|23573.1|23548.1|23567.5|23542.5|0
1754981700000|2025-08-12 06:55:00|23566.9|23541.9|23561.2|23536.2|23568.6|23543.6|23560.3|23535.3|0
1754982000000|2025-08-12 07:00:00|23564.9|23539.9|23562.6|23537.6|23568.7|23543.7|23558.4|23533.4|0
1754982300000|2025-08-12 07:05:00|23562.7|23537.7|23581.9|23556.9|23587.6|23562.6|23561.9|23536.9|0
1754982600000|2025-08-12 07:10:00|23581.5|23556.5|23579.3|23554.3|23587.3|23562.3|23577.1|23552.1|0
1754982900000|2025-08-12 07:15:00|23579.9|23554.9|23571.6|23546.6|23579.9|23554.9|23571|23546|0
1754983200000|2025-08-12 07:20:00|23571.1|23546.1|23573.9|23548.9|23577.2|23552.2|23560.7|23535.7|0
1754983500000|2025-08-12 07:25:00|23573.8|23548.8|23576.7|23551.7|23586.7|23561.7|23567.9|23542.9|0
1754983800000|2025-08-12 07:30:00|23576.9|23551.9|23554.9|23529.9|23579.4|23554.4|23552|23527|0
1754984100000|2025-08-12 07:35:00|23554.7|23529.7|23555.8|23530.8|23558.9|23533.9|23551|23526|0
1754984400000|2025-08-12 07:40:00|23555.6|23530.6|23562.8|23537.8|23565.6|23540.6|23552.8|23527.8|0
1754984700000|2025-08-12 07:45:00|23562.7|23537.7|23571.3|23546.3|23571.5|23546.5|23562.7|23537.7|0
1754985000000|2025-08-12 07:50:00|23573.6|23548.6|23581.1|23556.1|23581.7|23556.7|23572|23547|0
1754985300000|2025-08-12 07:55:00|23582.1|23557.1|23578|23553|23583.6|23558.6|23576|23551|0
1754985600000|2025-08-12 08:00:00|23577.4|23552.4|23580.4|23555.4|23584.3|23559.3|23573.5|23548.5|0
1754985900000|2025-08-12 08:05:00|23577|23552|23572.6|23547.6|23583.3|23558.3|23572.6|23547.6|0
1754986200000|2025-08-12 08:10:00|23573.1|23548.1|23564.9|23539.9|23574.3|23549.3|23564.1|23539.1|0
1754986500000|2025-08-12 08:15:00|23564.2|23539.2|23569.7|23544.7|23573.9|23548.9|23562.5|23537.5|0
1754986800000|2025-08-12 08:20:00|23570.8|23545.8|23570|23545|23573.7|23548.7|23565.1|23540.1|0
1754987100000|2025-08-12 08:25:00|23569.3|23544.3|23563.1|23538.1|23569.3|23544.3|23561.1|23536.1|0
1754987400000|2025-08-12 08:30:00|23562.8|23537.8|23562.8|23537.8|23569.9|23544.9|23561.1|23536.1|0
1754987700000|2025-08-12 08:35:00|23563|23538|23560.6|23535.6|23564.5|23539.5|23555.8|23530.8|0
1754988000000|2025-08-12 08:40:00|23559.2|23534.2|23557.2|23532.2|23561.5|23536.5|23553.2|23528.2|0
1754988300000|2025-08-12 08:45:00|23557|23532|23553.1|23528.1|23559.4|23534.4|23549.1|23524.1|0
1754988600000|2025-08-12 08:50:00|23552.2|23527.2|23551.5|23526.5|23555.4|23530.4|23549.7|23524.7|0
1754988900000|2025-08-12 08:55:00|23551.3|23526.3|23554|23529|23555.5|23530.5|23546.9|23521.9|0
1754989200000|2025-08-12 09:00:00|23552.7|23527.7|23555.8|23530.8|23557.1|23532.1|23551.7|23526.7|0
1754989500000|2025-08-12 09:05:00|23556.2|23531.2|23557.2|23532.2|23559.1|23534.1|23554.9|23529.9|0
1754989800000|2025-08-12 09:10:00|23556.7|23531.7|23555.7|23530.7|23557.3|23532.3|23550.6|23525.6|0
1754990100000|2025-08-12 09:15:00|23556.9|23531.9|23558.1|23533.1|23559.1|23534.1|23552.4|23527.4|0
1754990400000|2025-08-12 09:20:00|23558.4|23533.4|23549.9|23524.9|23561.6|23536.6|23549.1|23524.1|0
1754990700000|2025-08-12 09:25:00|23549.8|23524.8|23557.4|23532.4|23558.1|23533.1|23548.9|23523.9|0
1754991000000|2025-08-12 09:30:00|23557.3|23532.3|23553.8|23528.8|23558.4|23533.4|23551.7|23526.7|0
1754991300000|2025-08-12 09:35:00|23553.6|23528.6|23559.6|23534.6|23561.1|23536.1|23553.5|23528.5|0
1754991600000|2025-08-12 09:40:00|23559.5|23534.5|23554.3|23529.3|23559.5|23534.5|23550.3|23525.3|0
1754991900000|2025-08-12 09:45:00|23553.4|23528.4|23558.4|23533.4|23562.6|23537.6|23553|23528|0
1754992200000|2025-08-12 09:50:00|23558.1|23533.1|23555.9|23530.9|23564|23539|23555.5|23530.5|0
1754992500000|2025-08-12 09:55:00|23555.7|23530.7|23548.6|23523.6|23556|23531|23548.2|23523.2|0
1754992800000|2025-08-12 10:00:00|23548.4|23523.4|23544.7|23519.7|23550.8|23525.8|23541.1|23516.1|0
1754993100000|2025-08-12 10:05:00|23544.6|23519.6|23542.1|23517.1|23546.1|23521.1|23537.7|23512.7|0
1754993400000|2025-08-12 10:10:00|23542.2|23517.2|23557.4|23532.4|23557.4|23532.4|23541.1|23516.1|0
1754993700000|2025-08-12 10:15:00|23558.1|23533.1|23554.4|23529.4|23558.1|23533.1|23549.9|23524.9|0
1754994000000|2025-08-12 10:20:00|23554.5|23529.5|23556.6|23531.6|23557.7|23532.7|23553.8|23528.8|0
1754994300000|2025-08-12 10:25:00|23555.8|23530.8|23547.3|23522.3|23557.4|23532.4|23544.7|23519.7|0
1754994600000|2025-08-12 10:30:00|23547.1|23522.1|23550.1|23525.1|23555.3|23530.3|23546.5|23521.5|0
1754994900000|2025-08-12 10:35:00|23549.7|23524.7|23545.8|23520.8|23549.9|23524.9|23543.6|23518.6|0
1754995200000|2025-08-12 10:40:00|23546.3|23521.3|23548.6|23523.6|23554.2|23529.2|23546.1|23521.1|0
1754995500000|2025-08-12 10:45:00|23548.4|23523.4|23547.6|23522.6|23551.9|23526.9|23544|23519|0
1754995800000|2025-08-12 10:50:00|23547.5|23522.5|23546.3|23521.3|23551.5|23526.5|23546.3|23521.3|0
1754996100000|2025-08-12 10:55:00|23545.3|23520.3|23547|23522|23550.7|23525.7|23544.4|23519.4|0
1754996400000|2025-08-12 11:00:00|23547.3|23522.3|23542.5|23517.5|23548.2|23523.2|23540.3|23515.3|0
1754996700000|2025-08-12 11:05:00|23541.8|23516.8|23532.9|23507.9|23543.3|23518.3|23532.6|23507.6|0
1754997000000|2025-08-12 11:10:00|23532.3|23507.3|23524.5|23499.5|23532.3|23507.3|23521.2|23496.2|0
1754997300000|2025-08-12 11:15:00|23524.3|23499.3|23539.1|23514.1|23539.6|23514.6|23521.6|23496.6|0
1754997600000|2025-08-12 11:20:00|23539.3|23514.3|23536.5|23511.5|23544.4|23519.4|23535.3|23510.3|0
1754997900000|2025-08-12 11:25:00|23536.7|23511.7|23536.9|23511.9|23539.2|23514.2|23530.2|23505.2|0
1754998200000|2025-08-12 11:30:00|23536.3|23511.3|23545.1|23520.1|23547.7|23522.7|23533.7|23508.7|0
1754998500000|2025-08-12 11:35:00|23544.8|23519.8|23544.3|23519.3|23550.3|23525.3|23542.2|23517.2|0
1754998800000|2025-08-12 11:40:00|23543.3|23518.3|23536.8|23511.8|23545|23520|23536.8|23511.8|0
1754999100000|2025-08-12 11:45:00|23536.6|23511.6|23528.7|23503.7|23540.3|23515.3|23528.1|23503.1|0
1754999400000|2025-08-12 11:50:00|23528.9|23503.9|23543.8|23518.8|23545.4|23520.4|23523.5|23498.5|0
1754999700000|2025-08-12 11:55:00|23543.9|23518.9|23554.2|23529.2|23555.3|23530.3|23543.5|23518.5|0
1755000000000|2025-08-12 12:00:00|23554.7|23529.7|23561.2|23536.2|23563.4|23538.4|23553.1|23528.1|0
1755000300000|2025-08-12 12:05:00|23561.4|23536.4|23556.6|23531.6|23562.6|23537.6|23550.8|23525.8|0
1755000600000|2025-08-12 12:10:00|23556.1|23531.1|23566.6|23541.6|23571.7|23546.7|23554.1|23529.1|0
1755000900000|2025-08-12 12:15:00|23565.6|23540.6|23564|23539|23567.5|23542.5|23560|23535|0
1755001200000|2025-08-12 12:20:00|23563.8|23538.8|23573.9|23548.9|23574.6|23549.6|23551.5|23526.5|0
1755001500000|2025-08-12 12:25:00|23574.2|23549.2|23577.6|23552.6|23591.6|23566.6|23568.8|23543.8|0
1755001800000|2025-08-12 12:30:00|23579.3|23554.3|23671.2|23646.2|23671.6|23646.6|23579.3|23554.3|0
1755002100000|2025-08-12 12:35:00|23670.6|23645.6|23705.6|23680.6|23718.6|23693.6|23668.2|23643.2|0
1755002400000|2025-08-12 12:40:00|23707.7|23682.7|23699|23674|23734.1|23709.1|23692.6|23667.6|0
1755002700000|2025-08-12 12:45:00|23701.7|23676.7|23709.1|23684.1|23715.5|23690.5|23691.3|23666.3|0
1755003000000|2025-08-12 12:50:00|23709.6|23684.6|23707|23682|23711.8|23686.8|23697.4|23672.4|0
1755003300000|2025-08-12 12:55:00|23708.6|23683.6|23686.4|23661.4|23712.7|23687.7|23681.1|23656.1|0
1755003600000|2025-08-12 13:00:00|23688.2|23663.2|23658.3|23633.3|23694.7|23669.7|23655.4|23630.4|0
1755003900000|2025-08-12 13:05:00|23657.1|23632.1|23650.8|23625.8|23662.3|23637.3|23640.1|23615.1|0
1755004200000|2025-08-12 13:10:00|23648.6|23623.6|23652.9|23627.9|23658.9|23633.9|23645.1|23620.1|0
1755004500000|2025-08-12 13:15:00|23651.7|23626.7|23651.4|23626.4|23656|23631|23641.6|23616.6|0
1755004800000|2025-08-12 13:20:00|23650.7|23625.7|23639.9|23614.9|23651|23626|23635.7|23610.7|0
1755005100000|2025-08-12 13:25:00|23641.7|23616.7|23643.2|23618.2|23654.1|23629.1|23641.1|23616.1|0
1755005400000|2025-08-12 13:30:00|23645.3|23620.3|23693.2|23668.2|23694|23669|23622.6|23597.6|0
1755005700000|2025-08-12 13:35:00|23694.1|23669.1|23705.4|23680.4|23708.4|23683.4|23669.5|23644.5|0
1755006000000|2025-08-12 13:40:00|23708.9|23683.9|23652.3|23627.3|23718.1|23693.1|23638.8|23613.8|0
1755006300000|2025-08-12 13:45:00|23646.8|23621.8|23612.8|23587.8|23675.3|23650.3|23596.5|23571.5|0
1755006600000|2025-08-12 13:50:00|23610.2|23585.2|23623.4|23598.4|23623.4|23598.4|23580.7|23555.7|0
1755006900000|2025-08-12 13:55:00|23623.1|23598.1|23567.8|23542.8|23635.7|23610.7|23562.6|23537.6|0
1755007200000|2025-08-12 14:00:00|23563.8|23538.8|23578.4|23553.4|23578.8|23553.8|23535.6|23510.6|0
1755007500000|2025-08-12 14:05:00|23574.7|23549.7|23605.8|23580.8|23629.8|23604.8|23572.5|23547.5|0
1755007800000|2025-08-12 14:10:00|23605.3|23580.3|23633.1|23608.1|23635.2|23610.2|23582.3|23557.3|0
1755008100000|2025-08-12 14:15:00|23633.9|23608.9|23646.4|23621.4|23656.3|23631.3|23626|23601|0
1755008400000|2025-08-12 14:20:00|23646.8|23621.8|23653.1|23628.1|23671.7|23646.7|23639.2|23614.2|0
1755008700000|2025-08-12 14:25:00|23655.1|23630.1|23664.3|23639.3|23671.4|23646.4|23650.5|23625.5|0
1755009000000|2025-08-12 14:30:00|23666.6|23641.6|23658.1|23633.1|23675.8|23650.8|23656.8|23631.8|0
1755009300000|2025-08-12 14:35:00|23659.1|23634.1|23673.9|23648.9|23678.3|23653.3|23657.3|23632.3|0
1755009600000|2025-08-12 14:40:00|23673.7|23648.7|23666.4|23641.4|23675.9|23650.9|23655.3|23630.3|0
1755009900000|2025-08-12 14:45:00|23665.8|23640.8|23670.2|23645.2|23672.8|23647.8|23644.5|23619.5|0
1755010200000|2025-08-12 14:50:00|23670.3|23645.3|23674.7|23649.7|23692.3|23667.3|23665.5|23640.5|0
1755010500000|2025-08-12 14:55:00|23675.7|23650.7|23687.3|23662.3|23687.5|23662.5|23655.9|23630.9|0
1755010800000|2025-08-12 15:00:00|23688.8|23663.8|23701.8|23676.8|23705.7|23680.7|23684.9|23659.9|0
1755011100000|2025-08-12 15:05:00|23703.5|23678.5|23721.1|23696.1|23724|23699|23703.3|23678.3|0
1755011400000|2025-08-12 15:10:00|23722.6|23697.6|23735.4|23710.4|23746.1|23721.1|23721.9|23696.9|0
1755011700000|2025-08-12 15:15:00|23737.1|23712.1|23759|23734|23772|23747|23737.1|23712.1|0
1755012000000|2025-08-12 15:20:00|23758.6|23733.6|23760.7|23735.7|23767.4|23742.4|23753.1|23728.1|0
1755012300000|2025-08-12 15:25:00|23761.7|23736.7|23744.3|23719.3|23766|23741|23735.9|23710.9|0
1755012600000|2025-08-12 15:30:00|23745.8|23720.8|23757.1|23732.1|23759.9|23734.9|23733.9|23708.9|0
1755012900000|2025-08-12 15:35:00|23757.2|23732.2|23766.3|23741.3|23766.3|23741.3|23750.6|23725.6|0
1755013200000|2025-08-12 15:40:00|23765.4|23740.4|23763.2|23738.2|23768.6|23743.6|23758.3|23733.3|0
1755013500000|2025-08-12 15:45:00|23763.9|23738.9|23755.4|23730.4|23768.2|23743.2|23754.4|23729.4|0
1755013800000|2025-08-12 15:50:00|23756.5|23731.5|23764.6|23739.6|23765|23740|23752.8|23727.8|0
1755014100000|2025-08-12 15:55:00|23765.1|23740.1|23776.9|23751.9|23780.7|23755.7|23763.5|23738.5|0
1755014400000|2025-08-12 16:00:00|23775.7|23750.7|23762.2|23737.2|23775.7|23750.7|23755.7|23730.7|0
1755014700000|2025-08-12 16:05:00|23762.4|23737.4|23758.3|23733.3|23767.7|23742.7|23758|23733|0
1755015000000|2025-08-12 16:10:00|23760.9|23735.9|23766.9|23741.9|23769.2|23744.2|23756.9|23731.9|0
1755015300000|2025-08-12 16:15:00|23766.7|23741.7|23772.7|23747.7|23779|23754|23765.4|23740.4|0
1755015600000|2025-08-12 16:20:00|23773.5|23748.5|23786.3|23761.3|23787.3|23762.3|23773|23748|0
1755015900000|2025-08-12 16:25:00|23786.4|23761.4|23789|23764|23792.9|23767.9|23783.8|23758.8|0
1755016200000|2025-08-12 16:30:00|23790.5|23765.5|23793.6|23768.6|23794.9|23769.9|23785.9|23760.9|0
1755016500000|2025-08-12 16:35:00|23793.3|23768.3|23791.6|23766.6|23799.1|23774.1|23790.5|23765.5|0
1755016800000|2025-08-12 16:40:00|23790.3|23765.3|23790.9|23765.9|23794.4|23769.4|23788.8|23763.8|0
1755017100000|2025-08-12 16:45:00|23791.4|23766.4|23806.5|23781.5|23810.9|23785.9|23790.1|23765.1|0
1755017400000|2025-08-12 16:50:00|23803.9|23778.9|23810.3|23785.3|23813.1|23788.1|23801.9|23776.9|0
1755017700000|2025-08-12 16:55:00|23810.1|23785.1|23808.4|23783.4|23819.3|23794.3|23807.8|23782.8|0
1755018000000|2025-08-12 17:00:00|23809.6|23784.6|23809.5|23784.5|23814.1|23789.1|23802|23777|0
1755018300000|2025-08-12 17:05:00|23808.8|23783.8|23802.3|23777.3|23814.4|23789.4|23802.3|23777.3|0
1755018600000|2025-08-12 17:10:00|23803.2|23778.2|23808.7|23783.7|23813|23788|23800.6|23775.6|0
1755018900000|2025-08-12 17:15:00|23808.2|23783.2|23808.9|23783.9|23814.3|23789.3|23807.8|23782.8|0
1755019200000|2025-08-12 17:20:00|23808.4|23783.4|23807.6|23782.6|23814.5|23789.5|23803.4|23778.4|0
1755019500000|2025-08-12 17:25:00|23807.3|23782.3|23797.4|23772.4|23810.6|23785.6|23795.4|23770.4|0
1755019800000|2025-08-12 17:30:00|23799|23774|23816.3|23791.3|23817.5|23792.5|23795.3|23770.3|0
1755020100000|2025-08-12 17:35:00|23816.1|23791.1|23811.8|23786.8|23817.8|23792.8|23808.2|23783.2|0
1755020400000|2025-08-12 17:40:00|23812|23787|23811.5|23786.5|23817.1|23792.1|23806.9|23781.9|0
1755020700000|2025-08-12 17:45:00|23812.1|23787.1|23822.3|23797.3|23824.2|23799.2|23811.7|23786.7|0
1755021000000|2025-08-12 17:50:00|23821.9|23796.9|23821.7|23796.7|23823.3|23798.3|23818.4|23793.4|0
1755021300000|2025-08-12 17:55:00|23821|23796|23822.7|23797.7|23824.4|23799.4|23817.8|23792.8|0
1755021600000|2025-08-12 18:00:00|23824|23799|23823.2|23798.2|23830.8|23805.8|23821.2|23796.2|0
1755021900000|2025-08-12 18:05:00|23822.9|23797.9|23825.1|23800.1|23826.8|23801.8|23819.1|23794.1|0
1755022200000|2025-08-12 18:10:00|23824.9|23799.9|23827.5|23802.5|23829.7|23804.7|23818.6|23793.6|0
1755022500000|2025-08-12 18:15:00|23828|23803|23834.6|23809.6|23836.5|23811.5|23823.8|23798.8|0
1755022800000|2025-08-12 18:20:00|23835.9|23810.9|23831.8|23806.8|23843.2|23818.2|23825.8|23800.8|0
1755023100000|2025-08-12 18:25:00|23831.1|23806.1|23829.9|23804.9|23832.8|23807.8|23826.5|23801.5|0
1755023400000|2025-08-12 18:30:00|23829.5|23804.5|23824.6|23799.6|23831.9|23806.9|23820.3|23795.3|0
1755023700000|2025-08-12 18:35:00|23824.9|23799.9|23821.8|23796.8|23831.6|23806.6|23820.5|23795.5|0
1755024000000|2025-08-12 18:40:00|23821.3|23796.3|23822.2|23797.2|23824.5|23799.5|23816.9|23791.9|0
1755024300000|2025-08-12 18:45:00|23822.1|23797.1|23821.6|23796.6|23826.9|23801.9|23816.4|23791.4|0
1755024600000|2025-08-12 18:50:00|23822|23797|23822.4|23797.4|23825.2|23800.2|23818.2|23793.2|0
1755024900000|2025-08-12 18:55:00|23821.5|23796.5|23817.6|23792.6|23826.3|23801.3|23816.2|23791.2|0
1755025200000|2025-08-12 19:00:00|23817.8|23792.8|23818.6|23793.6|23823.1|23798.1|23816.7|23791.7|0
1755025500000|2025-08-12 19:05:00|23818.5|23793.5|23822.1|23797.1|23827.6|23802.6|23818.1|23793.1|0
1755025800000|2025-08-12 19:10:00|23821.6|23796.6|23817.4|23792.4|23823.5|23798.5|23814.2|23789.2|0
1755026100000|2025-08-12 19:15:00|23817.9|23792.9|23827|23802|23828.8|23803.8|23817.6|23792.6|0
1755026400000|2025-08-12 19:20:00|23826.5|23801.5|23830.3|23805.3|23831.7|23806.7|23823.1|23798.1|0
1755026700000|2025-08-12 19:25:00|23830.4|23805.4|23834.1|23809.1|23835.5|23810.5|23826.9|23801.9|0
1755027000000|2025-08-12 19:30:00|23833.7|23808.7|23839.9|23814.9|23841|23816|23833|23808|0
1755027300000|2025-08-12 19:35:00|23839.7|23814.7|23847.2|23822.2|23853.7|23828.7|23836.1|23811.1|0
1755027600000|2025-08-12 19:40:00|23846.2|23821.2|23832.4|23807.4|23847.5|23822.5|23828.2|23803.2|0
1755027900000|2025-08-12 19:45:00|23831|23806|23839|23814|23839|23814|23828.4|23803.4|0
1755028200000|2025-08-12 19:50:00|23820.6|23795.6|23849|23824|23856.7|23831.7|23820.2|23795.2|0
1755028500000|2025-08-12 19:55:00|23848.9|23823.9|23842.9|23817.9|23853.6|23828.6|23842.3|23817.3|0
1755028800000|2025-08-12 20:00:00|23841.8|23816.8|23835.6|23810.6|23847|23822|23835.1|23810.1|0
1755029100000|2025-08-12 20:05:00|23835.5|23810.5|23842.7|23817.7|23844.4|23819.4|23833.3|23808.3|0
1755029400000|2025-08-12 20:10:00|23841.5|23816.5|23839.9|23814.9|23843.2|23818.2|23837.5|23812.5|0
1755029700000|2025-08-12 20:15:00|23840.2|23815.2|23841.2|23816.2|23843.2|23818.2|23839.2|23814.2|0
1755030000000|2025-08-12 20:20:00|23840.9|23815.9|23845.1|23820.1|23847.2|23822.2|23839.7|23814.7|0
1755030300000|2025-08-12 20:25:00|23844.6|23819.6|23846.9|23821.9|23847.6|23822.6|23843.5|23818.5|0
1755030600000|2025-08-12 20:30:00|23846.7|23821.7|23847.2|23822.2|23847.8|23822.8|23843.7|23818.7|0
1755030900000|2025-08-12 20:35:00|23847.1|23822.1|23843|23818|23848.9|23823.9|23842.2|23817.2|0
1755031200000|2025-08-12 20:40:00|23843.2|23818.2|23842.8|23817.8|23844.9|23819.9|23841.7|23816.7|0
1755031500000|2025-08-12 20:45:00|23842.2|23817.2|23845.6|23820.6|23848.4|23823.4|23841.9|23816.9|0
1755031800000|2025-08-12 20:50:00|23845.3|23820.3|23849.2|23824.2|23849.9|23824.9|23844.4|23819.4|0
1755032100000|2025-08-12 20:55:00|23848.5|23823.5|23859.1|23834.1|23861.4|23836.4|23848.2|23823.2|0
1755032400000|2025-08-12 21:00:00|23858.7|23833.7|23860|23835|23862.3|23837.3|23858.3|23833.3|0
1755032700000|2025-08-12 21:05:00|23859.9|23834.9|23853.2|23828.2|23859.9|23834.9|23853.2|23828.2|0
1755033000000|2025-08-12 21:10:00|23853.1|23828.1|23854.6|23829.6|23856.1|23831.1|23853.1|23828.1|0
1755033300000|2025-08-12 21:15:00|23854.3|23829.3|23855.1|23830.1|23855.3|23830.3|23853.9|23828.9|0
1755033600000|2025-08-12 21:20:00|23855.2|23830.2|23855.5|23830.5|23855.8|23830.8|23854.9|23829.9|0
1755033900000|2025-08-12 21:25:00|23855.2|23830.2|23854.3|23829.3|23855.2|23830.2|23854.2|23829.2|0
1755034200000|2025-08-12 21:30:00|23854.2|23829.2|23850.9|23825.9|23854.2|23829.2|23849.6|23824.6|0
1755034500000|2025-08-12 21:35:00|23850.8|23825.8|23848.1|23823.1|23851.6|23826.6|23846.7|23821.7|0
1755034800000|2025-08-12 21:40:00|23847.9|23822.9|23846.4|23821.4|23848.2|23823.2|23845.6|23820.6|0
1755035100000|2025-08-12 21:45:00|23846.3|23821.3|23850.5|23825.5|23850.5|23825.5|23846.3|23821.3|0
1755035400000|2025-08-12 21:50:00|23850.1|23825.1|23847.9|23822.9|23850.1|23825.1|23847.8|23822.8|0
1755035700000|2025-08-12 21:55:00|23847.5|23822.5|23846.5|23821.5|23847.8|23822.8|23846.5|23821.5|0
1755036000000|2025-08-12 22:00:00|23847|23822|23846.6|23821.6|23853.3|23828.3|23841.5|23816.5|0
1755036300000|2025-08-12 22:05:00|23846.8|23821.8|23840.6|23815.6|23849.6|23824.6|23839.4|23814.4|0
1755036600000|2025-08-12 22:10:00|23841.9|23816.9|23844.6|23819.6|23848.2|23823.2|23841.5|23816.5|0
1755036900000|2025-08-12 22:15:00|23844.7|23819.7|23840.2|23815.2|23846.7|23821.7|23836.6|23811.6|0
1755037200000|2025-08-12 22:20:00|23840.3|23815.3|23842.6|23817.6|23843.3|23818.3|23837.5|23812.5|0
1755037500000|2025-08-12 22:25:00|23842.7|23817.7|23841.3|23816.3|23844.2|23819.2|23839|23814|0
1755037800000|2025-08-12 22:30:00|23841.4|23816.4|23838|23813|23841.4|23816.4|23836.8|23811.8|0
1755038100000|2025-08-12 22:35:00|23837.9|23812.9|23838.2|23813.2|23839.8|23814.8|23837.9|23812.9|0
1755038400000|2025-08-12 22:40:00|23838.4|23813.4|23842.2|23817.2|23842.8|23817.8|23838.4|23813.4|0
1755038700000|2025-08-12 22:45:00|23842.1|23817.1|23838.7|23813.7|23842.7|23817.7|23838.3|23813.3|0
1755039000000|2025-08-12 22:50:00|23838.8|23813.8|23840.6|23815.6|23841.6|23816.6|23838.2|23813.2|0
1755039300000|2025-08-12 22:55:00|23840.7|23815.7|23840.5|23815.5|23842.6|23817.6|23839.3|23814.3|0
1755039600000|2025-08-12 23:00:00|23839.3|23814.3|23843.8|23818.8|23846.4|23821.4|23839|23814|0
1755039900000|2025-08-12 23:05:00|23844.1|23819.1|23852|23827|23853|23828|23844|23819|0
1755040200000|2025-08-12 23:10:00|23851.9|23826.9|23852.4|23827.4|23854.2|23829.2|23851.5|23826.5|0
1755040500000|2025-08-12 23:15:00|23852.5|23827.5|23846.7|23821.7|23853.9|23828.9|23845.5|23820.5|0
1755040800000|2025-08-12 23:20:00|23846.6|23821.6|23849.6|23824.6|23851.8|23826.8|23845.7|23820.7|0
1755041100000|2025-08-12 23:25:00|23849.8|23824.8|23853|23828|23854.8|23829.8|23849.5|23824.5|0
1755041400000|2025-08-12 23:30:00|23852.8|23827.8|23847.2|23822.2|23853.6|23828.6|23845.2|23820.2|0
1755041700000|2025-08-12 23:35:00|23847.6|23822.6|23849.7|23824.7|23850.6|23825.6|23847.3|23822.3|0
1755042000000|2025-08-12 23:40:00|23849.9|23824.9|23856.4|23831.4|23857.8|23832.8|23848.6|23823.6|0
1755042300000|2025-08-12 23:45:00|23855.9|23830.9|23866.2|23841.2|23873.7|23848.7|23852.5|23827.5|0
1755042600000|2025-08-12 23:50:00|23867.3|23842.3|23869|23844|23875.4|23850.4|23848.9|23823.9|0
1755042900000|2025-08-12 23:55:00|23869.8|23844.8|23871.3|23846.3|23873.4|23848.4|23863|23838|0
1755043200000|2025-08-13 00:00:00|23872|23847|23862.2|23837.2|23874.2|23849.2|23862.1|23837.1|0
1755043500000|2025-08-13 00:05:00|23862|23837|23869.8|23844.8|23877|23852|23853.7|23828.7|0
1755043800000|2025-08-13 00:10:00|23869.9|23844.9|23863.3|23838.3|23870.8|23845.8|23862.3|23837.3|0
1755044100000|2025-08-13 00:15:00|23862.8|23837.8|23860.6|23835.6|23869.8|23844.8|23858.4|23833.4|0
1755044400000|2025-08-13 00:20:00|23859.9|23834.9|23860.7|23835.7|23863|23838|23858.9|23833.9|0
1755044700000|2025-08-13 00:25:00|23860.8|23835.8|23856.8|23831.8|23861.1|23836.1|23856.2|23831.2|0
1755045000000|2025-08-13 00:30:00|23856.9|23831.9|23851.6|23826.6|23858.3|23833.3|23850.5|23825.5|0
1755045300000|2025-08-13 00:35:00|23851.7|23826.7|23853.3|23828.3|23854.3|23829.3|23849.2|23824.2|0
1755045600000|2025-08-13 00:40:00|23853.5|23828.5|23849.7|23824.7|23854.3|23829.3|23849.2|23824.2|0
1755045900000|2025-08-13 00:45:00|23849.2|23824.2|23860.1|23835.1|23872.7|23847.7|23848.7|23823.7|0
1755046200000|2025-08-13 00:50:00|23859.9|23834.9|23857.6|23832.6|23867.4|23842.4|23856.1|23831.1|0
1755046500000|2025-08-13 00:55:00|23857.7|23832.7|23852.1|23827.1|23858.6|23833.6|23851.8|23826.8|0
1755046800000|2025-08-13 01:00:00|23851.8|23826.8|23857.2|23832.2|23857.4|23832.4|23849.8|23824.8|0
1755047100000|2025-08-13 01:05:00|23857.3|23832.3|23857.7|23832.7|23858.8|23833.8|23853.8|23828.8|0
1755047400000|2025-08-13 01:10:00|23857.8|23832.8|23849.9|23824.9|23858.2|23833.2|23849.8|23824.8|0
1755047700000|2025-08-13 01:15:00|23849.8|23824.8|23850|23825|23854.3|23829.3|23848.1|23823.1|0
1755048000000|2025-08-13 01:20:00|23849.9|23824.9|23848|23823|23852.2|23827.2|23847.4|23822.4|0
1755048300000|2025-08-13 01:25:00|23848.3|23823.3|23847.3|23822.3|23849.2|23824.2|23844.1|23819.1|0
1755048600000|2025-08-13 01:30:00|23847.2|23822.2|23845.8|23820.8|23847.8|23822.8|23840.5|23815.5|0
1755048900000|2025-08-13 01:35:00|23846|23821|23843.6|23818.6|23847.7|23822.7|23841.9|23816.9|0
1755049200000|2025-08-13 01:40:00|23843.5|23818.5|23841.7|23816.7|23844.1|23819.1|23840.8|23815.8|0
1755049500000|2025-08-13 01:45:00|23841.9|23816.9|23837.3|23812.3|23843.1|23818.1|23835.9|23810.9|0
1755049800000|2025-08-13 01:50:00|23837.4|23812.4|23844.9|23819.9|23845.7|23820.7|23837.3|23812.3|0
1755050100000|2025-08-13 01:55:00|23844.8|23819.8|23839.4|23814.4|23845.4|23820.4|23838.4|23813.4|0
1755050400000|2025-08-13 02:00:00|23838.8|23813.8|23838.6|23813.6|23840.4|23815.4|23835.4|23810.4|0
1755050700000|2025-08-13 02:05:00|23838.8|23813.8|23837.1|23812.1|23838.8|23813.8|23832.2|23807.2|0
1755051000000|2025-08-13 02:10:00|23837.4|23812.4|23840.4|23815.4|23840.4|23815.4|23835.6|23810.6|0
1755051300000|2025-08-13 02:15:00|23840.6|23815.6|23845.5|23820.5|23846.7|23821.7|23840.6|23815.6|0
1755051600000|2025-08-13 02:20:00|23845.2|23820.2|23854.9|23829.9|23855.7|23830.7|23844.5|23819.5|0
1755051900000|2025-08-13 02:25:00|23855|23830|23857.9|23832.9|23858|23833|23850|23825|0
1755052200000|2025-08-13 02:30:00|23858.2|23833.2|23858.3|23833.3|23860.2|23835.2|23852.9|23827.9|0
1755052500000|2025-08-13 02:35:00|23858.2|23833.2|23860.4|23835.4|23862|23837|23857.4|23832.4|0
1755052800000|2025-08-13 02:40:00|23860.5|23835.5|23854.2|23829.2|23862|23837|23854|23829|0
1755053100000|2025-08-13 02:45:00|23854.3|23829.3|23855.6|23830.6|23857.2|23832.2|23852.6|23827.6|0
1755053400000|2025-08-13 02:50:00|23855.5|23830.5|23858.5|23833.5|23858.9|23833.9|23854.7|23829.7|0
1755053700000|2025-08-13 02:55:00|23858.4|23833.4|23857.6|23832.6|23859.2|23834.2|23856.4|23831.4|0
1755054000000|2025-08-13 03:00:00|23857.7|23832.7|23860|23835|23860.9|23835.9|23856.8|23831.8|0
1755054300000|2025-08-13 03:05:00|23859.9|23834.9|23856.9|23831.9|23860.1|23835.1|23853.4|23828.4|0
1755054600000|2025-08-13 03:10:00|23857|23832|23858.1|23833.1|23859.2|23834.2|23856.3|23831.3|0
1755054900000|2025-08-13 03:15:00|23858.3|23833.3|23861.3|23836.3|23864.3|23839.3|23858.2|23833.2|0
1755055200000|2025-08-13 03:20:00|23861.4|23836.4|23863.4|23838.4|23868.4|23843.4|23860|23835|0
1755055500000|2025-08-13 03:25:00|23864|23839|23854.9|23829.9|23864|23839|23854.4|23829.4|0
1755055800000|2025-08-13 03:30:00|23854.8|23829.8|23854.5|23829.5|23859.2|23834.2|23853.2|23828.2|0
1755056100000|2025-08-13 03:35:00|23854.7|23829.7|23854.8|23829.8|23856.1|23831.1|23852.3|23827.3|0
1755056400000|2025-08-13 03:40:00|23854.6|23829.6|23857.3|23832.3|23857.8|23832.8|23853.7|23828.7|0
1755056700000|2025-08-13 03:45:00|23857.4|23832.4|23854.9|23829.9|23857.6|23832.6|23854.8|23829.8|0
1755057000000|2025-08-13 03:50:00|23855.3|23830.3|23855.8|23830.8|23858.5|23833.5|23854.6|23829.6|0
1755057300000|2025-08-13 03:55:00|23855.7|23830.7|23853.7|23828.7|23856|23831|23851.9|23826.9|0
1755057600000|2025-08-13 04:00:00|23853.8|23828.8|23853.6|23828.6|23856.1|23831.1|23852.5|23827.5|0
1755057900000|2025-08-13 04:05:00|23853.7|23828.7|23860|23835|23861.6|23836.6|23853.7|23828.7|0
1755058200000|2025-08-13 04:10:00|23859.9|23834.9|23861.7|23836.7|23862.3|23837.3|23859.1|23834.1|0
1755058500000|2025-08-13 04:15:00|23861.9|23836.9|23866|23841|23867.3|23842.3|23861.9|23836.9|0
1755058800000|2025-08-13 04:20:00|23866.2|23841.2|23865.1|23840.1|23866.7|23841.7|23861.2|23836.2|0
1755059100000|2025-08-13 04:25:00|23865.3|23840.3|23867|23842|23868.9|23843.9|23864.9|23839.9|0
1755059400000|2025-08-13 04:30:00|23867.2|23842.2|23872.9|23847.9|23873.3|23848.3|23866.4|23841.4|0
1755059700000|2025-08-13 04:35:00|23872.6|23847.6|23868.7|23843.7|23873.3|23848.3|23866.8|23841.8|0
1755060000000|2025-08-13 04:40:00|23868.3|23843.3|23869.3|23844.3|23870.9|23845.9|23867.5|23842.5|0
1755060300000|2025-08-13 04:45:00|23869.2|23844.2|23872.9|23847.9|23873.1|23848.1|23868.7|23843.7|0
1755060600000|2025-08-13 04:50:00|23873|23848|23868|23843|23874.5|23849.5|23867.6|23842.6|0
1755060900000|2025-08-13 04:55:00|23867.8|23842.8|23866.8|23841.8|23868.4|23843.4|23866|23841|0
1755061200000|2025-08-13 05:00:00|23867.1|23842.1|23869.3|23844.3|23871.7|23846.7|23866.7|23841.7|0
1755061500000|2025-08-13 05:05:00|23869.4|23844.4|23869.2|23844.2|23870.4|23845.4|23866.5|23841.5|0
1755061800000|2025-08-13 05:10:00|23869.1|23844.1|23861.3|23836.3|23870|23845|23860.4|23835.4|0
1755062100000|2025-08-13 05:15:00|23861.2|23836.2|23862.4|23837.4|23863.3|23838.3|23859.4|23834.4|0
1755062400000|2025-08-13 05:20:00|23862.2|23837.2|23861.6|23836.6|23863.1|23838.1|23859.3|23834.3|0
1755062700000|2025-08-13 05:25:00|23862.1|23837.1|23866|23841|23867.4|23842.4|23861.8|23836.8|0
1755063000000|2025-08-13 05:30:00|23866.1|23841.1|23865.4|23840.4|23866.1|23841.1|23862.4|23837.4|0
1755063300000|2025-08-13 05:35:00|23865.2|23840.2|23865.9|23840.9|23868.5|23843.5|23865.2|23840.2|0
1755063600000|2025-08-13 05:40:00|23866|23841|23865.6|23840.6|23866.7|23841.7|23863.2|23838.2|0
1755063900000|2025-08-13 05:45:00|23865.4|23840.4|23863.2|23838.2|23865.6|23840.6|23862|23837|0
1755064200000|2025-08-13 05:50:00|23863.5|23838.5|23858.8|23833.8|23866.1|23841.1|23858|23833|0
1755064500000|2025-08-13 05:55:00|23858.6|23833.6|23856|23831|23859.6|23834.6|23853.9|23828.9|0
1755064800000|2025-08-13 06:00:00|23856.9|23831.9|23858.3|23833.3|23863.9|23838.9|23856.7|23831.7|0
1755065100000|2025-08-13 06:05:00|23858.1|23833.1|23856.6|23831.6|23861.5|23836.5|23853.8|23828.8|0
1755065400000|2025-08-13 06:10:00|23856.5|23831.5|23854.8|23829.8|23858.7|23833.7|23853.2|23828.2|0
1755065700000|2025-08-13 06:15:00|23854.6|23829.6|23857.2|23832.2|23860.7|23835.7|23846.5|23821.5|0
1755066000000|2025-08-13 06:20:00|23857.3|23832.3|23857.3|23832.3|23859.1|23834.1|23854.1|23829.1|0
1755066300000|2025-08-13 06:25:00|23857.1|23832.1|23858.5|23833.5|23858.8|23833.8|23855.2|23830.2|0
1755066600000|2025-08-13 06:30:00|23858.8|23833.8|23870|23845|23872.9|23847.9|23858.8|23833.8|0
1755066900000|2025-08-13 06:35:00|23869.9|23844.9|23873.8|23848.8|23875.5|23850.5|23869.9|23844.9|0
1755067200000|2025-08-13 06:40:00|23874|23849|23879.8|23854.8|23884.6|23859.6|23873.2|23848.2|0
1755067500000|2025-08-13 06:45:00|23880.1|23855.1|23872.2|23847.2|23880.1|23855.1|23871.6|23846.6|0
1755067800000|2025-08-13 06:50:00|23872.4|23847.4|23869.1|23844.1|23873.5|23848.5|23867.4|23842.4|0
1755068100000|2025-08-13 06:55:00|23869|23844|23869.5|23844.5|23870.5|23845.5|23866.6|23841.6|0
1755068400000|2025-08-13 07:00:00|23869.8|23844.8|23887.9|23862.9|23888.8|23863.8|23869.2|23844.2|0
1755068700000|2025-08-13 07:05:00|23888.4|23863.4|23878.1|23853.1|23888.6|23863.6|23874|23849|0
1755069000000|2025-08-13 07:10:00|23878.2|23853.2|23888|23863|23893.8|23868.8|23877.4|23852.4|0
1755069300000|2025-08-13 07:15:00|23888.2|23863.2|23894.7|23869.7|23896.7|23871.7|23886.6|23861.6|0
1755069600000|2025-08-13 07:20:00|23894.9|23869.9|23895.1|23870.1|23897.8|23872.8|23891.5|23866.5|0
1755069900000|2025-08-13 07:25:00|23895.4|23870.4|23897.9|23872.9|23899.8|23874.8|23893|23868|0
1755070200000|2025-08-13 07:30:00|23898.1|23873.1|23891.3|23866.3|23898.4|23873.4|23885.6|23860.6|0
1755070500000|2025-08-13 07:35:00|23890.6|23865.6|23892.8|23867.8|23895.6|23870.6|23888|23863|0
1755070800000|2025-08-13 07:40:00|23893.6|23868.6|23894.9|23869.9|23896|23871|23886.3|23861.3|0
1755071100000|2025-08-13 07:45:00|23895|23870|23896.3|23871.3|23898.3|23873.3|23893.1|23868.1|0
1755071400000|2025-08-13 07:50:00|23896.5|23871.5|23891.7|23866.7|23897.2|23872.2|23890.8|23865.8|0
1755071700000|2025-08-13 07:55:00|23892.2|23867.2|23899.6|23874.6|23902.1|23877.1|23891.7|23866.7|0
1755072000000|2025-08-13 08:00:00|23898.9|23873.9|23908.2|23883.2|23908.2|23883.2|23887.9|23862.9|0
1755072300000|2025-08-13 08:05:00|23909.8|23884.8|23907.9|23882.9|23910.4|23885.4|23901.1|23876.1|0
1755072600000|2025-08-13 08:10:00|23908|23883|23906.3|23881.3|23911|23886|23906.3|23881.3|0
1755072900000|2025-08-13 08:15:00|23906.4|23881.4|23910.7|23885.7|23912.3|23887.3|23903.7|23878.7|0
1755073200000|2025-08-13 08:20:00|23911.2|23886.2|23913.4|23888.4|23920.3|23895.3|23910|23885|0
1755073500000|2025-08-13 08:25:00|23913.2|23888.2|23914.7|23889.7|23915.8|23890.8|23908.2|23883.2|0
1755073800000|2025-08-13 08:30:00|23914.4|23889.4|23922.4|23897.4|23923.5|23898.5|23911.8|23886.8|0
1755074100000|2025-08-13 08:35:00|23922.3|23897.3|23913.3|23888.3|23928.4|23903.4|23913|23888|0
1755074400000|2025-08-13 08:40:00|23914.1|23889.1|23911.3|23886.3|23915.8|23890.8|23904.8|23879.8|0
1755074700000|2025-08-13 08:45:00|23911.7|23886.7|23904.6|23879.6|23911.7|23886.7|23903.1|23878.1|0
1755075000000|2025-08-13 08:50:00|23904.3|23879.3|23906.2|23881.2|23913.2|23888.2|23903.5|23878.5|0
1755075300000|2025-08-13 08:55:00|23906|23881|23905.6|23880.6|23907.9|23882.9|23900.5|23875.5|0
1755075600000|2025-08-13 09:00:00|23906.1|23881.1|23906.1|23881.1|23907.1|23882.1|23900.3|23875.3|0
1755075900000|2025-08-13 09:05:00|23905.7|23880.7|23900.2|23875.2|23905.7|23880.7|23897.3|23872.3|0
1755076200000|2025-08-13 09:10:00|23899.9|23874.9|23906.4|23881.4|23906.9|23881.9|23898.6|23873.6|0
1755076500000|2025-08-13 09:15:00|23906.6|23881.6|23900.9|23875.9|23907.8|23882.8|23897.3|23872.3|0
1755076800000|2025-08-13 09:20:00|23902|23877|23900.4|23875.4|23905.7|23880.7|23899.9|23874.9|0
1755077100000|2025-08-13 09:25:00|23900.6|23875.6|23899.8|23874.8|23900.8|23875.8|23895.8|23870.8|0
1755077400000|2025-08-13 09:30:00|23899.7|23874.7|23902|23877|23905.3|23880.3|23897.3|23872.3|0
1755077700000|2025-08-13 09:35:00|23902.1|23877.1|23904.3|23879.3|23905.2|23880.2|23902.1|23877.1|0
1755078000000|2025-08-13 09:40:00|23904.4|23879.4|23900.3|23875.3|23907.5|23882.5|23898.4|23873.4|0
1755078300000|2025-08-13 09:45:00|23900.2|23875.2|23903.2|23878.2|23907.5|23882.5|23900.2|23875.2|0
1755078600000|2025-08-13 09:50:00|23903|23878|23907.4|23882.4|23908|23883|23901.4|23876.4|0
1755078900000|2025-08-13 09:55:00|23907.6|23882.6|23917.7|23892.7|23919.8|23894.8|23907.5|23882.5|0
1755079200000|2025-08-13 10:00:00|23917.6|23892.6|23911.5|23886.5|23919.6|23894.6|23911.5|23886.5|0
1755079500000|2025-08-13 10:05:00|23911.3|23886.3|23917.7|23892.7|23922.7|23897.7|23911.3|23886.3|0
1755079800000|2025-08-13 10:10:00|23917.9|23892.9|23917.6|23892.6|23918.7|23893.7|23912.9|23887.9|0
1755080100000|2025-08-13 10:15:00|23918.2|23893.2|23920.6|23895.6|23925.1|23900.1|23917.9|23892.9|0
1755080400000|2025-08-13 10:20:00|23920.4|23895.4|23917.5|23892.5|23921.5|23896.5|23916.6|23891.6|0
1755080700000|2025-08-13 10:25:00|23917.4|23892.4|23912.2|23887.2|23917.4|23892.4|23908.6|23883.6|0
1755081000000|2025-08-13 10:30:00|23912.1|23887.1|23912.2|23887.2|23915.4|23890.4|23909.5|23884.5|0
1755081300000|2025-08-13 10:35:00|23912.5|23887.5|23910.7|23885.7|23917.6|23892.6|23908.8|23883.8|0
1755081600000|2025-08-13 10:40:00|23910.5|23885.5|23902.8|23877.8|23910.5|23885.5|23902.1|23877.1|0
1755081900000|2025-08-13 10:45:00|23902.4|23877.4|23903.2|23878.2|23905.3|23880.3|23898|23873|0
1755082200000|2025-08-13 10:50:00|23903.3|23878.3|23903.3|23878.3|23907.8|23882.8|23901.5|23876.5|0
1755082500000|2025-08-13 10:55:00|23903.5|23878.5|23905|23880|23905.7|23880.7|23899.4|23874.4|0
1755082800000|2025-08-13 11:00:00|23903.9|23878.9|23903.9|23878.9|23907.9|23882.9|23902.1|23877.1|0
1755083100000|2025-08-13 11:05:00|23904.2|23879.2|23906.5|23881.5|23908.1|23883.1|23903|23878|0
1755083400000|2025-08-13 11:10:00|23906.3|23881.3|23903.3|23878.3|23911.2|23886.2|23901.9|23876.9|0
1755083700000|2025-08-13 11:15:00|23903.8|23878.8|23901.8|23876.8|23905.7|23880.7|23900.9|23875.9|0
1755084000000|2025-08-13 11:20:00|23901.5|23876.5|23904.1|23879.1|23905.3|23880.3|23897.9|23872.9|0
1755084300000|2025-08-13 11:25:00|23903.6|23878.6|23904.9|23879.9|23912.1|23887.1|23902|23877|0
1755084600000|2025-08-13 11:30:00|23905|23880|23905.1|23880.1|23905.8|23880.8|23895.2|23870.2|0
1755084900000|2025-08-13 11:35:00|23904.9|23879.9|23904.1|23879.1|23908.2|23883.2|23900.9|23875.9|0
1755085200000|2025-08-13 11:40:00|23904.2|23879.2|23903.6|23878.6|23910.2|23885.2|23902.6|23877.6|0
1755085500000|2025-08-13 11:45:00|23903.3|23878.3|23905.9|23880.9|23912|23887|23897.4|23872.4|0
1755085800000|2025-08-13 11:50:00|23906|23881|23902.7|23877.7|23909.9|23884.9|23898.8|23873.8|0
1755086100000|2025-08-13 11:55:00|23903.1|23878.1|23904|23879|23905.5|23880.5|23901.8|23876.8|0
1755086400000|2025-08-13 12:00:00|23906.3|23881.3|23911.3|23886.3|23912.8|23887.8|23904.5|23879.5|0
1755086700000|2025-08-13 12:05:00|23910.6|23885.6|23909.5|23884.5|23915.5|23890.5|23906.7|23881.7|0
1755087000000|2025-08-13 12:10:00|23910.5|23885.5|23904|23879|23911.8|23886.8|23899.6|23874.6|0
1755087300000|2025-08-13 12:15:00|23905.4|23880.4|23910.3|23885.3|23911.3|23886.3|23905.4|23880.4|0
1755087600000|2025-08-13 12:20:00|23911|23886|23909.8|23884.8|23912.5|23887.5|23907.7|23882.7|0
1755087900000|2025-08-13 12:25:00|23909.6|23884.6|23918.7|23893.7|23920.1|23895.1|23909.1|23884.1|0
1755088200000|2025-08-13 12:30:00|23917.3|23892.3|23925.6|23900.6|23926.8|23901.8|23913.7|23888.7|0
1755088500000|2025-08-13 12:35:00|23924.1|23899.1|23927.7|23902.7|23932.8|23907.8|23922|23897|0
1755088800000|2025-08-13 12:40:00|23927.5|23902.5|23934|23909|23935.6|23910.6|23925.7|23900.7|0
1755089100000|2025-08-13 12:45:00|23933.3|23908.3|23938.1|23913.1|23939.1|23914.1|23930.9|23905.9|0
1755089400000|2025-08-13 12:50:00|23938.2|23913.2|23940.2|23915.2|23944.5|23919.5|23935.3|23910.3|0
1755089700000|2025-08-13 12:55:00|23940.5|23915.5|23930.4|23905.4|23940.9|23915.9|23929.1|23904.1|0
1755090000000|2025-08-13 13:00:00|23931.4|23906.4|23938.7|23913.7|23939|23914|23930.2|23905.2|0
1755090300000|2025-08-13 13:05:00|23938.6|23913.6|23938.8|23913.8|23940.4|23915.4|23932.4|23907.4|0
1755090600000|2025-08-13 13:10:00|23938.6|23913.6|23943.8|23918.8|23944.5|23919.5|23937.7|23912.7|0
1755090900000|2025-08-13 13:15:00|23944.3|23919.3|23942.5|23917.5|23944.3|23919.3|23936.2|23911.2|0
1755091200000|2025-08-13 13:20:00|23942.3|23917.3|23945.3|23920.3|23947.4|23922.4|23940.2|23915.2|0
1755091500000|2025-08-13 13:25:00|23945|23920|23956.2|23931.2|23956.3|23931.3|23944.8|23919.8|0
1755091800000|2025-08-13 13:30:00|23956.5|23931.5|23969.8|23944.8|23978.4|23953.4|23941.6|23916.6|0
1755092100000|2025-08-13 13:35:00|23969.3|23944.3|23962.4|23937.4|23979.1|23954.1|23954.9|23929.9|0
1755092400000|2025-08-13 13:40:00|23962.7|23937.7|23955.3|23930.3|23968|23943|23946|23921|0
1755092700000|2025-08-13 13:45:00|23956.2|23931.2|23952.2|23927.2|23958.1|23933.1|23939.2|23914.2|0
1755093000000|2025-08-13 13:50:00|23951.9|23926.9|23965.2|23940.2|23970.5|23945.5|23951.9|23926.9|0
1755093300000|2025-08-13 13:55:00|23964.4|23939.4|23929.5|23904.5|23964.4|23939.4|23917|23892|0
1755093600000|2025-08-13 14:00:00|23927.9|23902.9|23903.7|23878.7|23927.9|23902.9|23901.3|23876.3|0
1755093900000|2025-08-13 14:05:00|23903.1|23878.1|23916.5|23891.5|23924.9|23899.9|23898.7|23873.7|0
1755094200000|2025-08-13 14:10:00|23916|23891|23906.9|23881.9|23917|23892|23888|23863|0
1755094500000|2025-08-13 14:15:00|23905.5|23880.5|23905.9|23880.9|23913.7|23888.7|23896.5|23871.5|0
1755094800000|2025-08-13 14:20:00|23905.1|23880.1|23882.7|23857.7|23914.9|23889.9|23882.2|23857.2|0
1755095100000|2025-08-13 14:25:00|23885.4|23860.4|23866.6|23841.6|23888.3|23863.3|23859|23834|0
1755095400000|2025-08-13 14:30:00|23868.2|23843.2|23866.5|23841.5|23878.3|23853.3|23858.5|23833.5|0
1755095700000|2025-08-13 14:35:00|23865.4|23840.4|23871.9|23846.9|23879.5|23854.5|23856.6|23831.6|0
1755096000000|2025-08-13 14:40:00|23870.7|23845.7|23879.6|23854.6|23883.1|23858.1|23859.1|23834.1|0
1755096300000|2025-08-13 14:45:00|23878.3|23853.3|23868.9|23843.9|23880.2|23855.2|23844.7|23819.7|0
1755096600000|2025-08-13 14:50:00|23869.5|23844.5|23868|23843|23872.4|23847.4|23856.9|23831.9|0
1755096900000|2025-08-13 14:55:00|23868.6|23843.6|23870.2|23845.2|23881|23856|23866.7|23841.7|0
1755097200000|2025-08-13 15:00:00|23870.9|23845.9|23848.6|23823.6|23873.3|23848.3|23843.3|23818.3|0
1755097500000|2025-08-13 15:05:00|23848.3|23823.3|23829.4|23804.4|23856.4|23831.4|23829.4|23804.4|0
1755097800000|2025-08-13 15:10:00|23830|23805|23823.6|23798.6|23842.2|23817.2|23819.1|23794.1|0
1755098100000|2025-08-13 15:15:00|23822.9|23797.9|23838.3|23813.3|23838.3|23813.3|23804.9|23779.9|0
1755098400000|2025-08-13 15:20:00|23834.6|23809.6|23850.9|23825.9|23858.7|23833.7|23830.9|23805.9|0
1755098700000|2025-08-13 15:25:00|23852.2|23827.2|23835.7|23810.7|23858.1|23833.1|23828.6|23803.6|0
1755099000000|2025-08-13 15:30:00|23836.3|23811.3|23847.9|23822.9|23855.7|23830.7|23827.5|23802.5|0
1755099300000|2025-08-13 15:35:00|23848|23823|23841.4|23816.4|23851.3|23826.3|23832.4|23807.4|0
1755099600000|2025-08-13 15:40:00|23842|23817|23862.7|23837.7|23867.9|23842.9|23840.3|23815.3|0
1755099900000|2025-08-13 15:45:00|23864.1|23839.1|23859.5|23834.5|23864.5|23839.5|23852.4|23827.4|0
1755100200000|2025-08-13 15:50:00|23859.9|23834.9|23835.2|23810.2|23860.9|23835.9|23828.1|23803.1|0
1755100500000|2025-08-13 15:55:00|23835.3|23810.3|23834.8|23809.8|23842.5|23817.5|23828.9|23803.9|0
1755100800000|2025-08-13 16:00:00|23836.4|23811.4|23846.9|23821.9|23849.2|23824.2|23829.3|23804.3|0
1755101100000|2025-08-13 16:05:00|23846|23821|23843.8|23818.8|23846.3|23821.3|23835.7|23810.7|0
1755101400000|2025-08-13 16:10:00|23843.7|23818.7|23840.5|23815.5|23845.5|23820.5|23836.5|23811.5|0
1755101700000|2025-08-13 16:15:00|23839.5|23814.5|23831.8|23806.8|23848.9|23823.9|23831.2|23806.2|0
1755102000000|2025-08-13 16:20:00|23831.2|23806.2|23832.8|23807.8|23835.6|23810.6|23818|23793|0
1755102300000|2025-08-13 16:25:00|23832.5|23807.5|23831.3|23806.3|23842.3|23817.3|23829.6|23804.6|0
1755102600000|2025-08-13 16:30:00|23830.1|23805.1|23829.7|23804.7|23835.3|23810.3|23812.1|23787.1|0
1755102900000|2025-08-13 16:35:00|23829.5|23804.5|23827.6|23802.6|23835.8|23810.8|23827.3|23802.3|0
1755103200000|2025-08-13 16:40:00|23828.1|23803.1|23823.7|23798.7|23829.9|23804.9|23815.7|23790.7|0
1755103500000|2025-08-13 16:45:00|23823.2|23798.2|23813.1|23788.1|23825.2|23800.2|23809.7|23784.7|0
1755103800000|2025-08-13 16:50:00|23812.8|23787.8|23816.8|23791.8|23822|23797|23797.1|23772.1|0
1755104100000|2025-08-13 16:55:00|23815.7|23790.7|23809.4|23784.4|23816.3|23791.3|23799.6|23774.6|0
1755104400000|2025-08-13 17:00:00|23808.2|23783.2|23829.9|23804.9|23836.2|23811.2|23805.2|23780.2|0
1755104700000|2025-08-13 17:05:00|23829.8|23804.8|23813.5|23788.5|23829.8|23804.8|23811.9|23786.9|0
1755105000000|2025-08-13 17:10:00|23813.8|23788.8|23816.5|23791.5|23820.6|23795.6|23807.8|23782.8|0
1755105300000|2025-08-13 17:15:00|23815.7|23790.7|23832.3|23807.3|23832.5|23807.5|23811.4|23786.4|0
1755105600000|2025-08-13 17:20:00|23832.1|23807.1|23848|23823|23848|23823|23831.7|23806.7|0
1755105900000|2025-08-13 17:25:00|23849.2|23824.2|23853.5|23828.5|23855.9|23830.9|23844.8|23819.8|0
1755106200000|2025-08-13 17:30:00|23853.8|23828.8|23814.3|23789.3|23856.9|23831.9|23814|23789|0
1755106500000|2025-08-13 17:35:00|23813.6|23788.6|23826.8|23801.8|23828.1|23803.1|23813.6|23788.6|0
1755106800000|2025-08-13 17:40:00|23825.9|23800.9|23818.9|23793.9|23830.2|23805.2|23815.1|23790.1|0
1755107100000|2025-08-13 17:45:00|23820.2|23795.2|23826|23801|23830.6|23805.6|23817|23792|0
1755107400000|2025-08-13 17:50:00|23827|23802|23840.3|23815.3|23840.7|23815.7|23824.5|23799.5|0
1755107700000|2025-08-13 17:55:00|23840.8|23815.8|23854.3|23829.3|23858.4|23833.4|23837|23812|0
1755108000000|2025-08-13 18:00:00|23852.5|23827.5|23854.6|23829.6|23855.6|23830.6|23844.2|23819.2|0
1755108300000|2025-08-13 18:05:00|23853.9|23828.9|23848.9|23823.9|23854|23829|23844.9|23819.9|0
1755108600000|2025-08-13 18:10:00|23849.1|23824.1|23865.9|23840.9|23868.3|23843.3|23845.6|23820.6|0
1755108900000|2025-08-13 18:15:00|23865.5|23840.5|23852.2|23827.2|23865.5|23840.5|23852.2|23827.2|0
1755109200000|2025-08-13 18:20:00|23850.2|23825.2|23847.1|23822.1|23853.2|23828.2|23840.2|23815.2|0
1755109500000|2025-08-13 18:25:00|23847.9|23822.9|23839|23814|23850.7|23825.7|23838.7|23813.7|0
1755109800000|2025-08-13 18:30:00|23840.3|23815.3|23846.6|23821.6|23851.1|23826.1|23838.8|23813.8|0
1755110100000|2025-08-13 18:35:00|23846.5|23821.5|23829.1|23804.1|23846.7|23821.7|23803.9|23778.9|0
1755110400000|2025-08-13 18:40:00|23829.9|23804.9|23841.3|23816.3|23845.3|23820.3|23818.2|23793.2|0
1755110700000|2025-08-13 18:45:00|23841.8|23816.8|23841.9|23816.9|23845.8|23820.8|23837.3|23812.3|0
1755111000000|2025-08-13 18:50:00|23842|23817|23847.5|23822.5|23849|23824|23839|23814|0
1755111300000|2025-08-13 18:55:00|23847.2|23822.2|23848.4|23823.4|23862.7|23837.7|23846.1|23821.1|0
1755111600000|2025-08-13 19:00:00|23849.2|23824.2|23847.5|23822.5|23852.9|23827.9|23837|23812|0
1755111900000|2025-08-13 19:05:00|23846.8|23821.8|23839.6|23814.6|23852.1|23827.1|23838.3|23813.3|0
1755112200000|2025-08-13 19:10:00|23839.9|23814.9|23853.7|23828.7|23854.3|23829.3|23839.3|23814.3|0
1755112500000|2025-08-13 19:15:00|23853.3|23828.3|23853.4|23828.4|23856.9|23831.9|23849.5|23824.5|0
1755112800000|2025-08-13 19:20:00|23852.3|23827.3|23854.7|23829.7|23867.5|23842.5|23851.9|23826.9|0
1755113100000|2025-08-13 19:25:00|23855.1|23830.1|23850.5|23825.5|23856.7|23831.7|23849.5|23824.5|0
1755113400000|2025-08-13 19:30:00|23851.9|23826.9|23841.8|23816.8|23854.2|23829.2|23839.8|23814.8|0
1755113700000|2025-08-13 19:35:00|23841.4|23816.4|23831.2|23806.2|23847.7|23822.7|23830.3|23805.3|0
1755114000000|2025-08-13 19:40:00|23831.6|23806.6|23828.2|23803.2|23839|23814|23826.4|23801.4|0
1755114300000|2025-08-13 19:45:00|23830.7|23805.7|23837.4|23812.4|23838.2|23813.2|23826.9|23801.9|0
1755114600000|2025-08-13 19:50:00|23837|23812|23857.5|23832.5|23862.2|23837.2|23837|23812|0
1755114900000|2025-08-13 19:55:00|23853|23828|23861.4|23836.4|23869|23844|23853|23828|0
1755115200000|2025-08-13 20:00:00|23858.4|23833.4|23863.1|23838.1|23873.3|23848.3|23858.4|23833.4|0
1755115500000|2025-08-13 20:05:00|23861.9|23836.9|23845.4|23820.4|23861.9|23836.9|23845.4|23820.4|0
1755115800000|2025-08-13 20:10:00|23846.1|23821.1|23846.7|23821.7|23848.9|23823.9|23842.3|23817.3|0
1755116100000|2025-08-13 20:15:00|23846.2|23821.2|23843.3|23818.3|23847.4|23822.4|23839.6|23814.6|0
1755116400000|2025-08-13 20:20:00|23843|23818|23841.9|23816.9|23843.5|23818.5|23838.1|23813.1|0
1755116700000|2025-08-13 20:25:00|23841.7|23816.7|23839.4|23814.4|23841.7|23816.7|23835.9|23810.9|0
1755117000000|2025-08-13 20:30:00|23839.7|23814.7|23838.9|23813.9|23842.1|23817.1|23837.6|23812.6|0
1755117300000|2025-08-13 20:35:00|23838.6|23813.6|23840|23815|23842.4|23817.4|23835.4|23810.4|0
1755117600000|2025-08-13 20:40:00|23839.7|23814.7|23837.4|23812.4|23841.1|23816.1|23836|23811|0
1755117900000|2025-08-13 20:45:00|23836.8|23811.8|23842.2|23817.2|23842.7|23817.7|23835.9|23810.9|0
1755118200000|2025-08-13 20:50:00|23842.3|23817.3|23843.1|23818.1|23845.7|23820.7|23840.4|23815.4|0
1755118500000|2025-08-13 20:55:00|23843.3|23818.3|23839.9|23814.9|23843.8|23818.8|23838.5|23813.5|0
1755118800000|2025-08-13 21:00:00|23841|23816|23842.8|23817.8|23843.3|23818.3|23840.3|23815.3|0
1755119100000|2025-08-13 21:05:00|23842.3|23817.3|23846.3|23821.3|23846.9|23821.9|23842.3|23817.3|0
1755119400000|2025-08-13 21:10:00|23844.6|23819.6|23845.9|23820.9|23847|23822|23843.7|23818.7|0
1755119700000|2025-08-13 21:15:00|23846.1|23821.1|23849.9|23824.9|23850.7|23825.7|23845.1|23820.1|0
1755120000000|2025-08-13 21:20:00|23850|23825|23849.5|23824.5|23851.1|23826.1|23846|23821|0
1755120300000|2025-08-13 21:25:00|23849.6|23824.6|23848.3|23823.3|23850.6|23825.6|23848.1|23823.1|0
1755120600000|2025-08-13 21:30:00|23848.2|23823.2|23848.3|23823.3|23848.3|23823.3|23848.1|23823.1|0
1755120900000|2025-08-13 21:35:00|23849.8|23824.8|23849.1|23824.1|23849.9|23824.9|23849|23824|0
1755121200000|2025-08-13 21:40:00|23849.2|23824.2|23848.9|23823.9|23849.9|23824.9|23847.4|23822.4|0
1755121500000|2025-08-13 21:45:00|23848.8|23823.8|23848.4|23823.4|23849.1|23824.1|23848.4|23823.4|0
1755121800000|2025-08-13 21:50:00|23848.2|23823.2|23846.7|23821.7|23848.2|23823.2|23846.6|23821.6|0
1755122100000|2025-08-13 21:55:00|23846.5|23821.5|23849.7|23824.7|23849.7|23824.7|23846.4|23821.4|0
1755122400000|2025-08-13 22:00:00|23851.3|23826.3|23838.6|23813.6|23852.5|23827.5|23837.1|23812.1|0
1755122700000|2025-08-13 22:05:00|23838.4|23813.4|23829.6|23804.6|23840.8|23815.8|23829.6|23804.6|0
1755123000000|2025-08-13 22:10:00|23829.8|23804.8|23833.9|23808.9|23837.9|23812.9|23829.8|23804.8|0
1755123300000|2025-08-13 22:15:00|23834|23809|23837.6|23812.6|23839.1|23814.1|23832.9|23807.9|0
1755123600000|2025-08-13 22:20:00|23837.7|23812.7|23842.2|23817.2|23844.4|23819.4|23837.6|23812.6|0
1755123900000|2025-08-13 22:25:00|23842.3|23817.3|23849.7|23824.7|23852.5|23827.5|23842.2|23817.2|0
1755124200000|2025-08-13 22:30:00|23849.6|23824.6|23846.8|23821.8|23850.6|23825.6|23846.3|23821.3|0
1755124500000|2025-08-13 22:35:00|23847|23822|23850.7|23825.7|23852.1|23827.1|23847|23822|0
1755124800000|2025-08-13 22:40:00|23850.8|23825.8|23856.5|23831.5|23856.7|23831.7|23849.4|23824.4|0
1755125100000|2025-08-13 22:45:00|23856.6|23831.6|23862.8|23837.8|23863.1|23838.1|23854.9|23829.9|0
1755125400000|2025-08-13 22:50:00|23863|23838|23862.1|23837.1|23867|23842|23862|23837|0
1755125700000|2025-08-13 22:55:00|23862.3|23837.3|23864.4|23839.4|23865.4|23840.4|23861.5|23836.5|0
1755126000000|2025-08-13 23:00:00|23863.2|23838.2|23865.8|23840.8|23870.4|23845.4|23863.2|23838.2|0
1755126300000|2025-08-13 23:05:00|23865.9|23840.9|23865.1|23840.1|23867.3|23842.3|23861.1|23836.1|0
1755126600000|2025-08-13 23:10:00|23864.9|23839.9|23857.9|23832.9|23866.8|23841.8|23857.3|23832.3|0
1755126900000|2025-08-13 23:15:00|23856|23831|23859.2|23834.2|23861.1|23836.1|23854.1|23829.1|0
1755127200000|2025-08-13 23:20:00|23859.1|23834.1|23861|23836|23864.4|23839.4|23859|23834|0
1755127500000|2025-08-13 23:25:00|23861.5|23836.5|23863|23838|23863.5|23838.5|23859|23834|0
1755127800000|2025-08-13 23:30:00|23863.4|23838.4|23867.4|23842.4|23867.5|23842.5|23863.1|23838.1|0
1755128100000|2025-08-13 23:35:00|23867.6|23842.6|23868.1|23843.1|23871|23846|23865.3|23840.3|0
1755128400000|2025-08-13 23:40:00|23868.2|23843.2|23880.4|23855.4|23881|23856|23868.2|23843.2|0
1755128700000|2025-08-13 23:45:00|23880.6|23855.6|23871|23846|23880.6|23855.6|23867.3|23842.3|0
1755129000000|2025-08-13 23:50:00|23871.1|23846.1|23867.5|23842.5|23873|23848|23866.6|23841.6|0
1755129300000|2025-08-13 23:55:00|23867.9|23842.9|23864.8|23839.8|23869|23844|23864.3|23839.3|0
1755129600000|2025-08-14 00:00:00|23866.2|23841.2|23866|23841|23867.7|23842.7|23858.9|23833.9|0
1755129900000|2025-08-14 00:05:00|23865.9|23840.9|23873.1|23848.1|23874.8|23849.8|23865.9|23840.9|0
1755130200000|2025-08-14 00:10:00|23872.6|23847.6|23873.6|23848.6|23874.3|23849.3|23869.7|23844.7|0
1755130500000|2025-08-14 00:15:00|23874|23849|23869.1|23844.1|23874|23849|23868|23843|0
1755130800000|2025-08-14 00:20:00|23869.7|23844.7|23868.7|23843.7|23872.2|23847.2|23867.8|23842.8|0
1755131100000|2025-08-14 00:25:00|23869.1|23844.1|23870.7|23845.7|23872.9|23847.9|23868.6|23843.6|0
1755131400000|2025-08-14 00:30:00|23870.8|23845.8|23868|23843|23874|23849|23866.9|23841.9|0
1755131700000|2025-08-14 00:35:00|23868.1|23843.1|23862|23837|23868.9|23843.9|23857.8|23832.8|0
1755132000000|2025-08-14 00:40:00|23862.2|23837.2|23851.3|23826.3|23864.4|23839.4|23850.2|23825.2|0
1755132300000|2025-08-14 00:45:00|23850.8|23825.8|23849.4|23824.4|23852.4|23827.4|23847.8|23822.8|0
1755132600000|2025-08-14 00:50:00|23849.9|23824.9|23852.4|23827.4|23853.2|23828.2|23846.8|23821.8|0
1755132900000|2025-08-14 00:55:00|23852.3|23827.3|23849.2|23824.2|23853.1|23828.1|23846.5|23821.5|0
1755133200000|2025-08-14 01:00:00|23848.4|23823.4|23838.3|23813.3|23850.7|23825.7|23838.3|23813.3|0
1755133500000|2025-08-14 01:05:00|23837.6|23812.6|23840.4|23815.4|23846.7|23821.7|23837.6|23812.6|0
1755133800000|2025-08-14 01:10:00|23840.5|23815.5|23847.4|23822.4|23852|23827|23840.3|23815.3|0
1755134100000|2025-08-14 01:15:00|23847.6|23822.6|23841.4|23816.4|23847.8|23822.8|23839.6|23814.6|0
1755134400000|2025-08-14 01:20:00|23841.2|23816.2|23841.9|23816.9|23844.6|23819.6|23840.5|23815.5|0
1755134700000|2025-08-14 01:25:00|23842.2|23817.2|23841.5|23816.5|23846.3|23821.3|23839.5|23814.5|0
1755135000000|2025-08-14 01:30:00|23841.3|23816.3|23841.4|23816.4|23844|23819|23839.4|23814.4|0
1755135300000|2025-08-14 01:35:00|23841.6|23816.6|23840.3|23815.3|23842.4|23817.4|23838.2|23813.2|0
1755135600000|2025-08-14 01:40:00|23840.4|23815.4|23835.7|23810.7|23840.8|23815.8|23833.8|23808.8|0
1755135900000|2025-08-14 01:45:00|23835.3|23810.3|23844.6|23819.6|23845.2|23820.2|23834.3|23809.3|0
1755136200000|2025-08-14 01:50:00|23844.5|23819.5|23851|23826|23852|23827|23842.8|23817.8|0
1755136500000|2025-08-14 01:55:00|23850.9|23825.9|23847.5|23822.5|23852.7|23827.7|23847.1|23822.1|0
1755136800000|2025-08-14 02:00:00|23847.6|23822.6|23850.5|23825.5|23851.5|23826.5|23845.4|23820.4|0
1755137100000|2025-08-14 02:05:00|23850.4|23825.4|23854.3|23829.3|23857.9|23832.9|23849.4|23824.4|0
1755137400000|2025-08-14 02:10:00|23855.1|23830.1|23849.2|23824.2|23856|23831|23848.5|23823.5|0
1755137700000|2025-08-14 02:15:00|23848.9|23823.9|23848.7|23823.7|23852.4|23827.4|23848.6|23823.6|0
1755138000000|2025-08-14 02:20:00|23848.5|23823.5|23849.1|23824.1|23852.4|23827.4|23847.6|23822.6|0
1755138300000|2025-08-14 02:25:00|23849|23824|23848|23823|23849.3|23824.3|23846.7|23821.7|0
1755138600000|2025-08-14 02:30:00|23847.2|23822.2|23845.8|23820.8|23849.6|23824.6|23845.4|23820.4|0
1755138900000|2025-08-14 02:35:00|23846|23821|23845.4|23820.4|23847.2|23822.2|23841.5|23816.5|0
1755139200000|2025-08-14 02:40:00|23845.3|23820.3|23852.1|23827.1|23852.6|23827.6|23844.2|23819.2|0
1755139500000|2025-08-14 02:45:00|23851.9|23826.9|23847.9|23822.9|23852.1|23827.1|23844.2|23819.2|0
1755139800000|2025-08-14 02:50:00|23847.4|23822.4|23848.8|23823.8|23849.5|23824.5|23846.4|23821.4|0
1755140100000|2025-08-14 02:55:00|23848.3|23823.3|23857.3|23832.3|23857.3|23832.3|23848.1|23823.1|0
1755140400000|2025-08-14 03:00:00|23857.7|23832.7|23862.5|23837.5|23862.5|23837.5|23856.2|23831.2|0
1755140700000|2025-08-14 03:05:00|23862.6|23837.6|23855|23830|23862.9|23837.9|23853.4|23828.4|0
1755141000000|2025-08-14 03:10:00|23854.3|23829.3|23852.3|23827.3|23855.7|23830.7|23850.5|23825.5|0
1755141300000|2025-08-14 03:15:00|23852.4|23827.4|23849.7|23824.7|23852.6|23827.6|23848.9|23823.9|0
1755141600000|2025-08-14 03:20:00|23849.6|23824.6|23847.4|23822.4|23849.7|23824.7|23846.1|23821.1|0
1755141900000|2025-08-14 03:25:00|23847.3|23822.3|23847.7|23822.7|23850.9|23825.9|23846.9|23821.9|0
1755142200000|2025-08-14 03:30:00|23847.8|23822.8|23845.4|23820.4|23848.2|23823.2|23843.4|23818.4|0
1755142500000|2025-08-14 03:35:00|23845.6|23820.6|23845.8|23820.8|23848.3|23823.3|23844.9|23819.9|0
1755142800000|2025-08-14 03:40:00|23845.6|23820.6|23845.5|23820.5|23850.1|23825.1|23844.8|23819.8|0
1755143100000|2025-08-14 03:45:00|23845.9|23820.9|23843.1|23818.1|23846.5|23821.5|23842.8|23817.8|0
1755143400000|2025-08-14 03:50:00|23843|23818|23842.4|23817.4|23845.8|23820.8|23840.8|23815.8|0
1755143700000|2025-08-14 03:55:00|23842.6|23817.6|23844.1|23819.1|23845.8|23820.8|23838.2|23813.2|0
1755144000000|2025-08-14 04:00:00|23843.6|23818.6|23844.1|23819.1|23845.6|23820.6|23841.5|23816.5|0
1755144300000|2025-08-14 04:05:00|23844.2|23819.2|23846.6|23821.6|23847.5|23822.5|23844.1|23819.1|0
1755144600000|2025-08-14 04:10:00|23846.7|23821.7|23848.3|23823.3|23849|23824|23844.9|23819.9|0
1755144900000|2025-08-14 04:15:00|23848.4|23823.4|23849.1|23824.1|23850.3|23825.3|23848.3|23823.3|0
1755145200000|2025-08-14 04:20:00|23849.2|23824.2|23839.2|23814.2|23849.2|23824.2|23838.4|23813.4|0
1755145500000|2025-08-14 04:25:00|23839.1|23814.1|23839.8|23814.8|23841|23816|23838.9|23813.9|0
1755145800000|2025-08-14 04:30:00|23839.3|23814.3|23846.1|23821.1|23846.1|23821.1|23836.9|23811.9|0
1755146100000|2025-08-14 04:35:00|23845.8|23820.8|23850.2|23825.2|23850.6|23825.6|23845.6|23820.6|0
1755146400000|2025-08-14 04:40:00|23850.3|23825.3|23848.8|23823.8|23850.9|23825.9|23848.8|23823.8|0
1755146700000|2025-08-14 04:45:00|23848.6|23823.6|23850.7|23825.7|23853.1|23828.1|23848.1|23823.1|0
1755147000000|2025-08-14 04:50:00|23850.8|23825.8|23853.3|23828.3|23853.4|23828.4|23850.3|23825.3|0
1755147300000|2025-08-14 04:55:00|23853.4|23828.4|23849.5|23824.5|23853.4|23828.4|23849.3|23824.3|0
1755147600000|2025-08-14 05:00:00|23849.6|23824.6|23849.7|23824.7|23851.8|23826.8|23847.7|23822.7|0
1755147900000|2025-08-14 05:05:00|23849.5|23824.5|23841.3|23816.3|23851.2|23826.2|23841.3|23816.3|0
1755148200000|2025-08-14 05:10:00|23841.4|23816.4|23842.2|23817.2|23843.9|23818.9|23840|23815|0
1755148500000|2025-08-14 05:15:00|23843|23818|23844.4|23819.4|23844.4|23819.4|23841.6|23816.6|0
1755148800000|2025-08-14 05:20:00|23844.5|23819.5|23841.3|23816.3|23844.5|23819.5|23841.1|23816.1|0
1755149100000|2025-08-14 05:25:00|23841.1|23816.1|23845.7|23820.7|23845.9|23820.9|23835.9|23810.9|0
1755149400000|2025-08-14 05:30:00|23845.5|23820.5|23846.3|23821.3|23847.8|23822.8|23843.7|23818.7|0
1755149700000|2025-08-14 05:35:00|23846.1|23821.1|23839.6|23814.6|23848|23823|23839|23814|0
1755150000000|2025-08-14 05:40:00|23839.3|23814.3|23832.6|23807.6|23841.3|23816.3|23829.9|23804.9|0
1755150300000|2025-08-14 05:45:00|23832.5|23807.5|23820.8|23795.8|23836.2|23811.2|23818.8|23793.8|0
1755150600000|2025-08-14 05:50:00|23820.3|23795.3|23822.3|23797.3|23825.1|23800.1|23815.7|23790.7|0
1755150900000|2025-08-14 05:55:00|23823|23798|23827.7|23802.7|23827.9|23802.9|23822.9|23797.9|0
1755151200000|2025-08-14 06:00:00|23826|23801|23830.2|23805.2|23831.1|23806.1|23821.1|23796.1|0
1755151500000|2025-08-14 06:05:00|23830.1|23805.1|23827.1|23802.1|23833.3|23808.3|23827|23802|0
1755151800000|2025-08-14 06:10:00|23827.3|23802.3|23821.6|23796.6|23827.7|23802.7|23820.4|23795.4|0
1755152100000|2025-08-14 06:15:00|23821.1|23796.1|23826.3|23801.3|23827.5|23802.5|23817.4|23792.4|0
1755152400000|2025-08-14 06:20:00|23826.4|23801.4|23819.5|23794.5|23826.6|23801.6|23818.3|23793.3|0
1755152700000|2025-08-14 06:25:00|23819.6|23794.6|23824|23799|23829.6|23804.6|23819.6|23794.6|0
1755153000000|2025-08-14 06:30:00|23824.1|23799.1|23827.7|23802.7|23829.9|23804.9|23822.6|23797.6|0
1755153300000|2025-08-14 06:35:00|23827.6|23802.6|23831.3|23806.3|23831.8|23806.8|23825.3|23800.3|0
1755153600000|2025-08-14 06:40:00|23831.4|23806.4|23826.1|23801.1|23833|23808|23825.8|23800.8|0
1755153900000|2025-08-14 06:45:00|23826|23801|23832.1|23807.1|23834.9|23809.9|23825.1|23800.1|0
1755154200000|2025-08-14 06:50:00|23832|23807|23828.9|23803.9|23834.2|23809.2|23828|23803|0
1755154500000|2025-08-14 06:55:00|23829.4|23804.4|23833.3|23808.3|23834.3|23809.3|23826.2|23801.2|0
1755154800000|2025-08-14 07:00:00|23833.1|23808.1|23835.1|23810.1|23841.1|23816.1|23833.1|23808.1|0
1755155100000|2025-08-14 07:05:00|23835.2|23810.2|23832.3|23807.3|23840.9|23815.9|23830.1|23805.1|0
1755155400000|2025-08-14 07:10:00|23830|23805|23834.5|23809.5|23837.5|23812.5|23829.3|23804.3|0
1755155700000|2025-08-14 07:15:00|23835|23810|23843.3|23818.3|23846.1|23821.1|23830.8|23805.8|0
1755156000000|2025-08-14 07:20:00|23843.5|23818.5|23842.5|23817.5|23844.5|23819.5|23838.9|23813.9|0
1755156300000|2025-08-14 07:25:00|23842.7|23817.7|23841.3|23816.3|23843.8|23818.8|23838.8|23813.8|0
1755156600000|2025-08-14 07:30:00|23841.5|23816.5|23845|23820|23845.7|23820.7|23838.6|23813.6|0
1755156900000|2025-08-14 07:35:00|23844.9|23819.9|23842.6|23817.6|23846.1|23821.1|23841|23816|0
1755157200000|2025-08-14 07:40:00|23843|23818|23842.3|23817.3|23846|23821|23840.7|23815.7|0
1755157500000|2025-08-14 07:45:00|23841.8|23816.8|23832.7|23807.7|23845.1|23820.1|23832.7|23807.7|0
1755157800000|2025-08-14 07:50:00|23832.9|23807.9|23843.4|23818.4|23845.4|23820.4|23828.4|23803.4|0
1755158100000|2025-08-14 07:55:00|23843.1|23818.1|23851.3|23826.3|23851.3|23826.3|23842.4|23817.4|0
1755158400000|2025-08-14 08:00:00|23851.2|23826.2|23852.8|23827.8|23854.6|23829.6|23845.2|23820.2|0
1755158700000|2025-08-14 08:05:00|23853|23828|23848.4|23823.4|23855.1|23830.1|23845.8|23820.8|0
1755159000000|2025-08-14 08:10:00|23848.3|23823.3|23847.7|23822.7|23853.3|23828.3|23846.4|23821.4|0
1755159300000|2025-08-14 08:15:00|23847.8|23822.8|23850.9|23825.9|23852.2|23827.2|23847.4|23822.4|0
1755159600000|2025-08-14 08:20:00|23851|23826|23853.2|23828.2|23854.2|23829.2|23850|23825|0
1755159900000|2025-08-14 08:25:00|23852.9|23827.9|23854.5|23829.5|23856|23831|23850.9|23825.9|0
1755160200000|2025-08-14 08:30:00|23853.8|23828.8|23854.7|23829.7|23858.9|23833.9|23853.4|23828.4|0
1755160500000|2025-08-14 08:35:00|23854.8|23829.8|23844.7|23819.7|23854.8|23829.8|23844.2|23819.2|0
1755160800000|2025-08-14 08:40:00|23844.8|23819.8|23842.2|23817.2|23848.1|23823.1|23840.4|23815.4|0
1755161100000|2025-08-14 08:45:00|23841.7|23816.7|23840.8|23815.8|23844.1|23819.1|23840|23815|0
1755161400000|2025-08-14 08:50:00|23841.3|23816.3|23838.9|23813.9|23842.6|23817.6|23837|23812|0
1755161700000|2025-08-14 08:55:00|23838.8|23813.8|23841|23816|23843|23818|23838.4|23813.4|0
1755162000000|2025-08-14 09:00:00|23841.3|23816.3|23836.1|23811.1|23844.3|23819.3|23834.8|23809.8|0
1755162300000|2025-08-14 09:05:00|23836.2|23811.2|23842.7|23817.7|23844.3|23819.3|23836.1|23811.1|0
1755162600000|2025-08-14 09:10:00|23842.8|23817.8|23841.4|23816.4|23844.7|23819.7|23841|23816|0
1755162900000|2025-08-14 09:15:00|23840.9|23815.9|23846.5|23821.5|23847.2|23822.2|23839.4|23814.4|0
1755163200000|2025-08-14 09:20:00|23846.8|23821.8|23842.6|23817.6|23847.4|23822.4|23842.3|23817.3|0
1755163500000|2025-08-14 09:25:00|23842.9|23817.9|23850.3|23825.3|23852.7|23827.7|23840.5|23815.5|0
1755163800000|2025-08-14 09:30:00|23850.2|23825.2|23853.1|23828.1|23853.7|23828.7|23849.4|23824.4|0
1755164100000|2025-08-14 09:35:00|23852.8|23827.8|23851.9|23826.9|23854.1|23829.1|23850.5|23825.5|0
1755164400000|2025-08-14 09:40:00|23851.8|23826.8|23849.2|23824.2|23852.2|23827.2|23844.1|23819.1|0
1755164700000|2025-08-14 09:45:00|23848.9|23823.9|23847.4|23822.4|23851.6|23826.6|23845.9|23820.9|0
1755165000000|2025-08-14 09:50:00|23846.6|23821.6|23844.9|23819.9|23847.7|23822.7|23842.3|23817.3|0
1755165300000|2025-08-14 09:55:00|23845|23820|23843.3|23818.3|23845|23820|23840.2|23815.2|0
1755165600000|2025-08-14 10:00:00|23843.2|23818.2|23843.9|23818.9|23846.8|23821.8|23842.1|23817.1|0
1755165900000|2025-08-14 10:05:00|23844.2|23819.2|23838.5|23813.5|23844.5|23819.5|23837.9|23812.9|0
1755166200000|2025-08-14 10:10:00|23838.3|23813.3|23841.9|23816.9|23845|23820|23834.7|23809.7|0
1755166500000|2025-08-14 10:15:00|23841.8|23816.8|23841|23816|23847.1|23822.1|23840.6|23815.6|0
1755166800000|2025-08-14 10:20:00|23841.2|23816.2|23847.7|23822.7|23849.1|23824.1|23839.2|23814.2|0
1755167100000|2025-08-14 10:25:00|23847.3|23822.3|23844.8|23819.8|23849.2|23824.2|23843.6|23818.6|0
1755167400000|2025-08-14 10:30:00|23844.6|23819.6|23851.3|23826.3|23851.3|23826.3|23844.2|23819.2|0
1755167700000|2025-08-14 10:35:00|23851.2|23826.2|23849.7|23824.7|23854.1|23829.1|23848.2|23823.2|0
1755168000000|2025-08-14 10:40:00|23849.8|23824.8|23844.9|23819.9|23850.7|23825.7|23843|23818|0
1755168300000|2025-08-14 10:45:00|23844.8|23819.8|23842.9|23817.9|23847.4|23822.4|23842.9|23817.9|0
1755168600000|2025-08-14 10:50:00|23842.8|23817.8|23849.7|23824.7|23850.3|23825.3|23842.8|23817.8|0
1755168900000|2025-08-14 10:55:00|23849.6|23824.6|23852.3|23827.3|23852.6|23827.6|23843|23818|0
1755169200000|2025-08-14 11:00:00|23849.1|23824.1|23849|23824|23850.5|23825.5|23843.8|23818.8|0
1755169500000|2025-08-14 11:05:00|23849.4|23824.4|23846|23821|23853|23828|23846|23821|0
1755169800000|2025-08-14 11:10:00|23845.5|23820.5|23850|23825|23852.2|23827.2|23845.5|23820.5|0
1755170100000|2025-08-14 11:15:00|23849.6|23824.6|23854.5|23829.5|23854.5|23829.5|23847.7|23822.7|0
1755170400000|2025-08-14 11:20:00|23854.4|23829.4|23862.4|23837.4|23864.9|23839.9|23854.1|23829.1|0
1755170700000|2025-08-14 11:25:00|23862.8|23837.8|23863.8|23838.8|23866.1|23841.1|23858.2|23833.2|0
1755171000000|2025-08-14 11:30:00|23863.4|23838.4|23865.8|23840.8|23867.3|23842.3|23863.4|23838.4|0
1755171300000|2025-08-14 11:35:00|23865.3|23840.3|23860.9|23835.9|23866.2|23841.2|23858.3|23833.3|0
1755171600000|2025-08-14 11:40:00|23860.7|23835.7|23860.4|23835.4|23864.1|23839.1|23857.6|23832.6|0
1755171900000|2025-08-14 11:45:00|23860.5|23835.5|23863.1|23838.1|23864.4|23839.4|23858.8|23833.8|0
1755172200000|2025-08-14 11:50:00|23863|23838|23865.1|23840.1|23868.9|23843.9|23863|23838|0
1755172500000|2025-08-14 11:55:00|23864.7|23839.7|23872.1|23847.1|23874.1|23849.1|23863.6|23838.6|0
1755172800000|2025-08-14 12:00:00|23873.1|23848.1|23873.5|23848.5|23879.9|23854.9|23870.5|23845.5|0
1755173100000|2025-08-14 12:05:00|23870.8|23845.8|23865|23840|23870.8|23845.8|23861.9|23836.9|0
1755173400000|2025-08-14 12:10:00|23865.5|23840.5|23875.9|23850.9|23876.7|23851.7|23864.6|23839.6|0
1755173700000|2025-08-14 12:15:00|23876.6|23851.6|23878.6|23853.6|23882.8|23857.8|23873.7|23848.7|0
1755174000000|2025-08-14 12:20:00|23878.4|23853.4|23872.5|23847.5|23879.4|23854.4|23868.7|23843.7|0
1755174300000|2025-08-14 12:25:00|23872.8|23847.8|23871.7|23846.7|23874.2|23849.2|23861.3|23836.3|0
1755174600000|2025-08-14 12:30:00|23875.6|23850.6|23738.7|23713.7|23875.6|23850.6|23737.6|23712.6|0
1755174900000|2025-08-14 12:35:00|23731.2|23706.2|23736|23711|23742.6|23717.6|23711.2|23686.2|0
1755175200000|2025-08-14 12:40:00|23737.2|23712.2|23763.4|23738.4|23767.3|23742.3|23735.1|23710.1|0
1755175500000|2025-08-14 12:45:00|23763.7|23738.7|23762.1|23737.1|23772.8|23747.8|23746.9|23721.9|0
1755175800000|2025-08-14 12:50:00|23761.2|23736.2|23753.1|23728.1|23786.9|23761.9|23752.6|23727.6|0
1755176100000|2025-08-14 12:55:00|23753|23728|23761.5|23736.5|23762.1|23737.1|23745.6|23720.6|0
1755176400000|2025-08-14 13:00:00|23759.5|23734.5|23742.3|23717.3|23760.1|23735.1|23737|23712|0
1755176700000|2025-08-14 13:05:00|23741.6|23716.6|23752.7|23727.7|23753.9|23728.9|23734.2|23709.2|0
1755177000000|2025-08-14 13:10:00|23752.5|23727.5|23765.4|23740.4|23767.5|23742.5|23745.4|23720.4|0
1755177300000|2025-08-14 13:15:00|23765.3|23740.3|23744.8|23719.8|23766.5|23741.5|23744.8|23719.8|0
1755177600000|2025-08-14 13:20:00|23745|23720|23743.5|23718.5|23751|23726|23742.2|23717.2|0
1755177900000|2025-08-14 13:25:00|23746.9|23721.9|23773.9|23748.9|23778.6|23753.6|23745.3|23720.3|0
1755178200000|2025-08-14 13:30:00|23775|23750|23819.1|23794.1|23820.4|23795.4|23760.7|23735.7|0
1755178500000|2025-08-14 13:35:00|23818.9|23793.9|23832.6|23807.6|23834.2|23809.2|23813.8|23788.8|0
1755178800000|2025-08-14 13:40:00|23831.1|23806.1|23839|23814|23839|23814|23813.9|23788.9|0
1755179100000|2025-08-14 13:45:00|23838.9|23813.9|23848.7|23823.7|23853.3|23828.3|23825.1|23800.1|0
1755179400000|2025-08-14 13:50:00|23848.2|23823.2|23837.5|23812.5|23876.5|23851.5|23837.3|23812.3|0
1755179700000|2025-08-14 13:55:00|23836.6|23811.6|23853.2|23828.2|23855.9|23830.9|23815.1|23790.1|0
1755180000000|2025-08-14 14:00:00|23856.1|23831.1|23842.2|23817.2|23860.6|23835.6|23840.9|23815.9|0
1755180300000|2025-08-14 14:05:00|23841.4|23816.4|23838.2|23813.2|23855.8|23830.8|23828.3|23803.3|0
1755180600000|2025-08-14 14:10:00|23836.1|23811.1|23830.7|23805.7|23850.8|23825.8|23824.3|23799.3|0
1755180900000|2025-08-14 14:15:00|23829.6|23804.6|23863.9|23838.9|23873|23848|23829.1|23804.1|0
1755181200000|2025-08-14 14:20:00|23865.8|23840.8|23858.2|23833.2|23873.6|23848.6|23848.4|23823.4|0
1755181500000|2025-08-14 14:25:00|23857.5|23832.5|23870.2|23845.2|23874.6|23849.6|23846.3|23821.3|0
1755181800000|2025-08-14 14:30:00|23870.9|23845.9|23891.5|23866.5|23898.4|23873.4|23870.4|23845.4|0
1755182100000|2025-08-14 14:35:00|23891.6|23866.6|23903.5|23878.5|23903.6|23878.6|23881|23856|0
1755182400000|2025-08-14 14:40:00|23903.6|23878.6|23902.3|23877.3|23906.8|23881.8|23892.4|23867.4|0
1755182700000|2025-08-14 14:45:00|23901.2|23876.2|23917.9|23892.9|23923.5|23898.5|23896.4|23871.4|0
1755183000000|2025-08-14 14:50:00|23918|23893|23894.3|23869.3|23918|23893|23893.6|23868.6|0
1755183300000|2025-08-14 14:55:00|23894.2|23869.2|23874.4|23849.4|23899.1|23874.1|23859.7|23834.7|0
1755183600000|2025-08-14 15:00:00|23872.6|23847.6|23864.6|23839.6|23877.4|23852.4|23863.2|23838.2|0
1755183900000|2025-08-14 15:05:00|23864.5|23839.5|23859.6|23834.6|23872.3|23847.3|23856.7|23831.7|0
1755184200000|2025-08-14 15:10:00|23860.3|23835.3|23852.9|23827.9|23862.5|23837.5|23844.6|23819.6|0
1755184500000|2025-08-14 15:15:00|23850.6|23825.6|23849.8|23824.8|23867.4|23842.4|23848.8|23823.8|0
1755184800000|2025-08-14 15:20:00|23849.4|23824.4|23827.6|23802.6|23849.5|23824.5|23826.5|23801.5|0
1755185100000|2025-08-14 15:25:00|23826.9|23801.9|23805.1|23780.1|23826.9|23801.9|23781.8|23756.8|0
1755185400000|2025-08-14 15:30:00|23803.2|23778.2|23802.1|23777.1|23819.6|23794.6|23794.6|23769.6|0
1755185700000|2025-08-14 15:35:00|23801.4|23776.4|23795|23770|23809.2|23784.2|23792.9|23767.9|0
1755186000000|2025-08-14 15:40:00|23793.6|23768.6|23802.3|23777.3|23806.5|23781.5|23787.8|23762.8|0
1755186300000|2025-08-14 15:45:00|23802.5|23777.5|23837.4|23812.4|23841.4|23816.4|23796.6|23771.6|0
1755186600000|2025-08-14 15:50:00|23839|23814|23842.6|23817.6|23849.7|23824.7|23833.8|23808.8|0
1755186900000|2025-08-14 15:55:00|23840.9|23815.9|23848.1|23823.1|23858.3|23833.3|23833.4|23808.4|0
1755187200000|2025-08-14 16:00:00|23847.4|23822.4|23825.8|23800.8|23848.4|23823.4|23824.3|23799.3|0
1755187500000|2025-08-14 16:05:00|23823.1|23798.1|23816|23791|23831.3|23806.3|23811.6|23786.6|0
1755187800000|2025-08-14 16:10:00|23815.5|23790.5|23784|23759|23818.9|23793.9|23781.7|23756.7|0
1755188100000|2025-08-14 16:15:00|23783|23758|23802.8|23777.8|23813.9|23788.9|23780.7|23755.7|0
1755188400000|2025-08-14 16:20:00|23801|23776|23816.2|23791.2|23825.4|23800.4|23792.1|23767.1|0
1755188700000|2025-08-14 16:25:00|23815.4|23790.4|23800.3|23775.3|23820|23795|23794.5|23769.5|0
1755189000000|2025-08-14 16:30:00|23800|23775|23822.5|23797.5|23827.5|23802.5|23799.7|23774.7|0
1755189300000|2025-08-14 16:35:00|23822.6|23797.6|23823.5|23798.5|23833.2|23808.2|23810.2|23785.2|0
1755189600000|2025-08-14 16:40:00|23823|23798|23819.8|23794.8|23827.7|23802.7|23803.3|23778.3|0
1755189900000|2025-08-14 16:45:00|23818.4|23793.4|23831.9|23806.9|23835.4|23810.4|23815.4|23790.4|0
1755190200000|2025-08-14 16:50:00|23833|23808|23856.6|23831.6|23857.8|23832.8|23832.4|23807.4|0
1755190500000|2025-08-14 16:55:00|23856.4|23831.4|23862.1|23837.1|23866.4|23841.4|23848.4|23823.4|0
1755190800000|2025-08-14 17:00:00|23861.6|23836.6|23862.1|23837.1|23866.7|23841.7|23855.4|23830.4|0
1755191100000|2025-08-14 17:05:00|23863|23838|23867.2|23842.2|23868.1|23843.1|23856.1|23831.1|0
1755191400000|2025-08-14 17:10:00|23870.1|23845.1|23877.1|23852.1|23877.1|23852.1|23866.9|23841.9|0
1755191700000|2025-08-14 17:15:00|23877.7|23852.7|23878.5|23853.5|23886.1|23861.1|23874.2|23849.2|0
1755192000000|2025-08-14 17:20:00|23877.5|23852.5|23876.2|23851.2|23878|23853|23868.8|23843.8|0
1755192300000|2025-08-14 17:25:00|23876.7|23851.7|23891.4|23866.4|23893.2|23868.2|23876.7|23851.7|0
1755192600000|2025-08-14 17:30:00|23890.9|23865.9|23880.7|23855.7|23892.3|23867.3|23879.2|23854.2|0
1755192900000|2025-08-14 17:35:00|23880.3|23855.3|23872.5|23847.5|23880.3|23855.3|23871.5|23846.5|0
1755193200000|2025-08-14 17:40:00|23873.5|23848.5|23867.9|23842.9|23875.2|23850.2|23855.7|23830.7|0
1755193500000|2025-08-14 17:45:00|23868.2|23843.2|23862.2|23837.2|23878.8|23853.8|23857.9|23832.9|0
1755193800000|2025-08-14 17:50:00|23861.3|23836.3|23867.3|23842.3|23868.5|23843.5|23853|23828|0
1755194100000|2025-08-14 17:55:00|23866|23841|23877.3|23852.3|23881.9|23856.9|23861.7|23836.7|0
1755194400000|2025-08-14 18:00:00|23877.9|23852.9|23854.6|23829.6|23877.9|23852.9|23854.6|23829.6|0
1755194700000|2025-08-14 18:05:00|23854.3|23829.3|23848.4|23823.4|23857.7|23832.7|23842.7|23817.7|0
1755195000000|2025-08-14 18:10:00|23847.5|23822.5|23824.2|23799.2|23848.8|23823.8|23822.3|23797.3|0
1755195300000|2025-08-14 18:15:00|23824.7|23799.7|23832.6|23807.6|23835.5|23810.5|23813|23788|0
1755195600000|2025-08-14 18:20:00|23833|23808|23837.2|23812.2|23840.5|23815.5|23825.4|23800.4|0
1755195900000|2025-08-14 18:25:00|23838|23813|23818.5|23793.5|23838.1|23813.1|23813|23788|0
1755196200000|2025-08-14 18:30:00|23818.8|23793.8|23821.7|23796.7|23823|23798|23810|23785|0
1755196500000|2025-08-14 18:35:00|23820.9|23795.9|23823.9|23798.9|23825.8|23800.8|23812.3|23787.3|0
1755196800000|2025-08-14 18:40:00|23823.7|23798.7|23831.7|23806.7|23832.9|23807.9|23822.4|23797.4|0
1755197100000|2025-08-14 18:45:00|23830.7|23805.7|23841.8|23816.8|23842|23817|23827.4|23802.4|0
1755197400000|2025-08-14 18:50:00|23841.6|23816.6|23837.6|23812.6|23852.8|23827.8|23836.8|23811.8|0
1755197700000|2025-08-14 18:55:00|23837.7|23812.7|23838.4|23813.4|23842.1|23817.1|23828.3|23803.3|0
1755198000000|2025-08-14 19:00:00|23837.7|23812.7|23838.8|23813.8|23844.8|23819.8|23833.7|23808.7|0
1755198300000|2025-08-14 19:05:00|23839.3|23814.3|23846.4|23821.4|23848.5|23823.5|23831.6|23806.6|0
1755198600000|2025-08-14 19:10:00|23848|23823|23842.6|23817.6|23848.2|23823.2|23833.8|23808.8|0
1755198900000|2025-08-14 19:15:00|23842.4|23817.4|23857.4|23832.4|23857.4|23832.4|23834.6|23809.6|0
1755199200000|2025-08-14 19:20:00|23854.2|23829.2|23843.6|23818.6|23857.4|23832.4|23841.1|23816.1|0
1755199500000|2025-08-14 19:25:00|23841.8|23816.8|23840.4|23815.4|23845.2|23820.2|23835.3|23810.3|0
1755199800000|2025-08-14 19:30:00|23840|23815|23835.9|23810.9|23842.7|23817.7|23834|23809|0
1755200100000|2025-08-14 19:35:00|23835.1|23810.1|23848.5|23823.5|23854.6|23829.6|23832.8|23807.8|0
1755200400000|2025-08-14 19:40:00|23849.9|23824.9|23856.3|23831.3|23860.4|23835.4|23842|23817|0
1755200700000|2025-08-14 19:45:00|23856.8|23831.8|23856.1|23831.1|23869|23844|23854.9|23829.9|0
1755201000000|2025-08-14 19:50:00|23862.1|23837.1|23868.9|23843.9|23872.5|23847.5|23855.2|23830.2|0
1755201300000|2025-08-14 19:55:00|23858.3|23833.3|23836.1|23811.1|23865.5|23840.5|23836.1|23811.1|0
1755201600000|2025-08-14 20:00:00|23836.9|23811.9|23796.8|23771.8|23836.9|23811.9|23796.6|23771.6|0
1755201900000|2025-08-14 20:05:00|23797.2|23772.2|23799|23774|23806.9|23781.9|23794.8|23769.8|0
1755202200000|2025-08-14 20:10:00|23798.7|23773.7|23783.6|23758.6|23800.6|23775.6|23782.9|23757.9|0
1755202500000|2025-08-14 20:15:00|23782.7|23757.7|23803.3|23778.3|23803.8|23778.8|23782.7|23757.7|0
1755202800000|2025-08-14 20:20:00|23802.5|23777.5|23795.6|23770.6|23803|23778|23793.8|23768.8|0
1755203100000|2025-08-14 20:25:00|23795.3|23770.3|23796.5|23771.5|23803.1|23778.1|23791.7|23766.7|0
1755203400000|2025-08-14 20:30:00|23796|23771|23802.2|23777.2|23802.5|23777.5|23792.8|23767.8|0
1755203700000|2025-08-14 20:35:00|23802.5|23777.5|23803.3|23778.3|23810.9|23785.9|23799.6|23774.6|0
1755204000000|2025-08-14 20:40:00|23803|23778|23799.2|23774.2|23803.3|23778.3|23794.9|23769.9|0
1755204300000|2025-08-14 20:45:00|23799.5|23774.5|23796.7|23771.7|23802.6|23777.6|23796.4|23771.4|0
1755204600000|2025-08-14 20:50:00|23796.1|23771.1|23797.9|23772.9|23801.7|23776.7|23795.4|23770.4|0
1755204900000|2025-08-14 20:55:00|23798.4|23773.4|23803.6|23778.6|23806.3|23781.3|23794.7|23769.7|0
1755205200000|2025-08-14 21:00:00|23801.6|23776.6|23801.6|23776.6|23802.9|23777.9|23798.9|23773.9|0
1755205500000|2025-08-14 21:05:00|23803.8|23778.8|23808.6|23783.6|23809.2|23784.2|23803.7|23778.7|0
1755205800000|2025-08-14 21:10:00|23808.8|23783.8|23808.8|23783.8|23809.4|23784.4|23808.4|23783.4|0
1755206100000|2025-08-14 21:15:00|23808.7|23783.7|23808.5|23783.5|23808.7|23783.7|23808.1|23783.1|0
1755206400000|2025-08-14 21:20:00|23809.2|23784.2|23807.6|23782.6|23810.4|23785.4|23807.6|23782.6|0
1755206700000|2025-08-14 21:25:00|23808.5|23783.5|23806.8|23781.8|23808.5|23783.5|23806.4|23781.4|0
1755207000000|2025-08-14 21:30:00|23807.3|23782.3|23807.5|23782.5|23807.6|23782.6|23807.1|23782.1|0
1755207300000|2025-08-14 21:35:00|23807.9|23782.9|23808.7|23783.7|23808.9|23783.9|23807.7|23782.7|0
1755207600000|2025-08-14 21:40:00|23808.5|23783.5|23808.4|23783.4|23808.7|23783.7|23808.2|23783.2|0
1755207900000|2025-08-14 21:45:00|23808.5|23783.5|23809.2|23784.2|23809.9|23784.9|23808.1|23783.1|0
1755208200000|2025-08-14 21:50:00|23809.1|23784.1|23809.8|23784.8|23809.9|23784.9|23808.9|23783.9|0
1755208500000|2025-08-14 21:55:00|23809.7|23784.7|23809|23784|23809.8|23784.8|23808.7|23783.7|0
1755208800000|2025-08-14 22:00:00|23808.9|23783.9|23804.8|23779.8|23808.9|23783.9|23794.5|23769.5|0
1755209100000|2025-08-14 22:05:00|23803.5|23778.5|23817.9|23792.9|23817.9|23792.9|23803.5|23778.5|0
1755209400000|2025-08-14 22:10:00|23817.7|23792.7|23816.6|23791.6|23820.9|23795.9|23814.1|23789.1|0
1755209700000|2025-08-14 22:15:00|23816.2|23791.2|23804|23779|23816.3|23791.3|23801.8|23776.8|0
1755210000000|2025-08-14 22:20:00|23803.9|23778.9|23805.6|23780.6|23812.1|23787.1|23803.9|23778.9|0
1755210300000|2025-08-14 22:25:00|23805.4|23780.4|23807.6|23782.6|23811|23786|23803.2|23778.2|0
1755210600000|2025-08-14 22:30:00|23807.7|23782.7|23806.2|23781.2|23810.8|23785.8|23801|23776|0
1755210900000|2025-08-14 22:35:00|23805.5|23780.5|23803.9|23778.9|23811.7|23786.7|23803.4|23778.4|0
1755211200000|2025-08-14 22:40:00|23803.7|23778.7|23808.8|23783.8|23808.8|23783.8|23802.6|23777.6|0
1755211500000|2025-08-14 22:45:00|23808.7|23783.7|23808.6|23783.6|23813.6|23788.6|23806.5|23781.5|0
1755211800000|2025-08-14 22:50:00|23808.7|23783.7|23813|23788|23813.1|23788.1|23807.8|23782.8|0
1755212100000|2025-08-14 22:55:00|23812.6|23787.6|23817.8|23792.8|23818.8|23793.8|23810.4|23785.4|0
1755212400000|2025-08-14 23:00:00|23818.6|23793.6|23823|23798|23828.2|23803.2|23817.4|23792.4|0
1755212700000|2025-08-14 23:05:00|23822.9|23797.9|23826.7|23801.7|23828.6|23803.6|23822|23797|0
1755213000000|2025-08-14 23:10:00|23826.8|23801.8|23823.1|23798.1|23828.6|23803.6|23821.4|23796.4|0
1755213300000|2025-08-14 23:15:00|23822.9|23797.9|23827.5|23802.5|23827.6|23802.6|23822.9|23797.9|0
1755213600000|2025-08-14 23:20:00|23827.3|23802.3|23826|23801|23831.2|23806.2|23821.8|23796.8|0
1755213900000|2025-08-14 23:25:00|23826.1|23801.1|23823.5|23798.5|23826.1|23801.1|23822.4|23797.4|0
1755214200000|2025-08-14 23:30:00|23823.3|23798.3|23819.1|23794.1|23825.5|23800.5|23819|23794|0
1755214500000|2025-08-14 23:35:00|23819|23794|23824.6|23799.6|23825.8|23800.8|23819|23794|0
1755214800000|2025-08-14 23:40:00|23824.4|23799.4|23826.7|23801.7|23829.4|23804.4|23824|23799|0
1755215100000|2025-08-14 23:45:00|23827.3|23802.3|23822.3|23797.3|23832.4|23807.4|23821.3|23796.3|0
1755215400000|2025-08-14 23:50:00|23823.4|23798.4|23817.3|23792.3|23823.9|23798.9|23813.1|23788.1|0
1755215700000|2025-08-14 23:55:00|23817.1|23792.1|23810.1|23785.1|23818.4|23793.4|23808.9|23783.9|0
1755129600000|2025-08-14 00:00:00|23866.2|23841.2|23866|23841|23867.7|23842.7|23858.9|23833.9|0
1755129900000|2025-08-14 00:05:00|23865.9|23840.9|23873.1|23848.1|23874.8|23849.8|23865.9|23840.9|0
1755130200000|2025-08-14 00:10:00|23872.6|23847.6|23873.6|23848.6|23874.3|23849.3|23869.7|23844.7|0
1755130500000|2025-08-14 00:15:00|23874|23849|23869.1|23844.1|23874|23849|23868|23843|0
1755130800000|2025-08-14 00:20:00|23869.7|23844.7|23868.7|23843.7|23872.2|23847.2|23867.8|23842.8|0
1755131100000|2025-08-14 00:25:00|23869.1|23844.1|23870.7|23845.7|23872.9|23847.9|23868.6|23843.6|0
1755131400000|2025-08-14 00:30:00|23870.8|23845.8|23868|23843|23874|23849|23866.9|23841.9|0
1755131700000|2025-08-14 00:35:00|23868.1|23843.1|23862|23837|23868.9|23843.9|23857.8|23832.8|0
1755132000000|2025-08-14 00:40:00|23862.2|23837.2|23851.3|23826.3|23864.4|23839.4|23850.2|23825.2|0
1755132300000|2025-08-14 00:45:00|23850.8|23825.8|23849.4|23824.4|23852.4|23827.4|23847.8|23822.8|0
1755132600000|2025-08-14 00:50:00|23849.9|23824.9|23852.4|23827.4|23853.2|23828.2|23846.8|23821.8|0
1755132900000|2025-08-14 00:55:00|23852.3|23827.3|23849.2|23824.2|23853.1|23828.1|23846.5|23821.5|0
1755133200000|2025-08-14 01:00:00|23848.4|23823.4|23838.3|23813.3|23850.7|23825.7|23838.3|23813.3|0
1755133500000|2025-08-14 01:05:00|23837.6|23812.6|23840.4|23815.4|23846.7|23821.7|23837.6|23812.6|0
1755133800000|2025-08-14 01:10:00|23840.5|23815.5|23847.4|23822.4|23852|23827|23840.3|23815.3|0
1755134100000|2025-08-14 01:15:00|23847.6|23822.6|23841.4|23816.4|23847.8|23822.8|23839.6|23814.6|0
1755134400000|2025-08-14 01:20:00|23841.2|23816.2|23841.9|23816.9|23844.6|23819.6|23840.5|23815.5|0
1755134700000|2025-08-14 01:25:00|23842.2|23817.2|23841.5|23816.5|23846.3|23821.3|23839.5|23814.5|0
1755135000000|2025-08-14 01:30:00|23841.3|23816.3|23841.4|23816.4|23844|23819|23839.4|23814.4|0
1755135300000|2025-08-14 01:35:00|23841.6|23816.6|23840.3|23815.3|23842.4|23817.4|23838.2|23813.2|0
1755135600000|2025-08-14 01:40:00|23840.4|23815.4|23835.7|23810.7|23840.8|23815.8|23833.8|23808.8|0
1755135900000|2025-08-14 01:45:00|23835.3|23810.3|23844.6|23819.6|23845.2|23820.2|23834.3|23809.3|0
1755136200000|2025-08-14 01:50:00|23844.5|23819.5|23851|23826|23852|23827|23842.8|23817.8|0
1755136500000|2025-08-14 01:55:00|23850.9|23825.9|23847.5|23822.5|23852.7|23827.7|23847.1|23822.1|0
1755136800000|2025-08-14 02:00:00|23847.6|23822.6|23850.5|23825.5|23851.5|23826.5|23845.4|23820.4|0
1755137100000|2025-08-14 02:05:00|23850.4|23825.4|23854.3|23829.3|23857.9|23832.9|23849.4|23824.4|0
1755137400000|2025-08-14 02:10:00|23855.1|23830.1|23849.2|23824.2|23856|23831|23848.5|23823.5|0
1755137700000|2025-08-14 02:15:00|23848.9|23823.9|23848.7|23823.7|23852.4|23827.4|23848.6|23823.6|0
1755138000000|2025-08-14 02:20:00|23848.5|23823.5|23849.1|23824.1|23852.4|23827.4|23847.6|23822.6|0
1755138300000|2025-08-14 02:25:00|23849|23824|23848|23823|23849.3|23824.3|23846.7|23821.7|0
1755138600000|2025-08-14 02:30:00|23847.2|23822.2|23845.8|23820.8|23849.6|23824.6|23845.4|23820.4|0
1755138900000|2025-08-14 02:35:00|23846|23821|23845.4|23820.4|23847.2|23822.2|23841.5|23816.5|0
1755139200000|2025-08-14 02:40:00|23845.3|23820.3|23852.1|23827.1|23852.6|23827.6|23844.2|23819.2|0
1755139500000|2025-08-14 02:45:00|23851.9|23826.9|23847.9|23822.9|23852.1|23827.1|23844.2|23819.2|0
1755139800000|2025-08-14 02:50:00|23847.4|23822.4|23848.8|23823.8|23849.5|23824.5|23846.4|23821.4|0
1755140100000|2025-08-14 02:55:00|23848.3|23823.3|23857.3|23832.3|23857.3|23832.3|23848.1|23823.1|0
1755140400000|2025-08-14 03:00:00|23857.7|23832.7|23862.5|23837.5|23862.5|23837.5|23856.2|23831.2|0
1755140700000|2025-08-14 03:05:00|23862.6|23837.6|23855|23830|23862.9|23837.9|23853.4|23828.4|0
1755141000000|2025-08-14 03:10:00|23854.3|23829.3|23852.3|23827.3|23855.7|23830.7|23850.5|23825.5|0
1755141300000|2025-08-14 03:15:00|23852.4|23827.4|23849.7|23824.7|23852.6|23827.6|23848.9|23823.9|0
1755141600000|2025-08-14 03:20:00|23849.6|23824.6|23847.4|23822.4|23849.7|23824.7|23846.1|23821.1|0
1755141900000|2025-08-14 03:25:00|23847.3|23822.3|23847.7|23822.7|23850.9|23825.9|23846.9|23821.9|0
1755142200000|2025-08-14 03:30:00|23847.8|23822.8|23845.4|23820.4|23848.2|23823.2|23843.4|23818.4|0
1755142500000|2025-08-14 03:35:00|23845.6|23820.6|23845.8|23820.8|23848.3|23823.3|23844.9|23819.9|0
1755142800000|2025-08-14 03:40:00|23845.6|23820.6|23845.5|23820.5|23850.1|23825.1|23844.8|23819.8|0
1755143100000|2025-08-14 03:45:00|23845.9|23820.9|23843.1|23818.1|23846.5|23821.5|23842.8|23817.8|0
1755143400000|2025-08-14 03:50:00|23843|23818|23842.4|23817.4|23845.8|23820.8|23840.8|23815.8|0
1755143700000|2025-08-14 03:55:00|23842.6|23817.6|23844.1|23819.1|23845.8|23820.8|23838.2|23813.2|0
1755144000000|2025-08-14 04:00:00|23843.6|23818.6|23844.1|23819.1|23845.6|23820.6|23841.5|23816.5|0
1755144300000|2025-08-14 04:05:00|23844.2|23819.2|23846.6|23821.6|23847.5|23822.5|23844.1|23819.1|0
1755144600000|2025-08-14 04:10:00|23846.7|23821.7|23848.3|23823.3|23849|23824|23844.9|23819.9|0
1755144900000|2025-08-14 04:15:00|23848.4|23823.4|23849.1|23824.1|23850.3|23825.3|23848.3|23823.3|0
1755145200000|2025-08-14 04:20:00|23849.2|23824.2|23839.2|23814.2|23849.2|23824.2|23838.4|23813.4|0
1755145500000|2025-08-14 04:25:00|23839.1|23814.1|23839.8|23814.8|23841|23816|23838.9|23813.9|0
1755145800000|2025-08-14 04:30:00|23839.3|23814.3|23846.1|23821.1|23846.1|23821.1|23836.9|23811.9|0
1755146100000|2025-08-14 04:35:00|23845.8|23820.8|23850.2|23825.2|23850.6|23825.6|23845.6|23820.6|0
1755146400000|2025-08-14 04:40:00|23850.3|23825.3|23848.8|23823.8|23850.9|23825.9|23848.8|23823.8|0
1755146700000|2025-08-14 04:45:00|23848.6|23823.6|23850.7|23825.7|23853.1|23828.1|23848.1|23823.1|0
1755147000000|2025-08-14 04:50:00|23850.8|23825.8|23853.3|23828.3|23853.4|23828.4|23850.3|23825.3|0
1755147300000|2025-08-14 04:55:00|23853.4|23828.4|23849.5|23824.5|23853.4|23828.4|23849.3|23824.3|0
1755147600000|2025-08-14 05:00:00|23849.6|23824.6|23849.7|23824.7|23851.8|23826.8|23847.7|23822.7|0
1755147900000|2025-08-14 05:05:00|23849.5|23824.5|23841.3|23816.3|23851.2|23826.2|23841.3|23816.3|0
1755148200000|2025-08-14 05:10:00|23841.4|23816.4|23842.2|23817.2|23843.9|23818.9|23840|23815|0
1755148500000|2025-08-14 05:15:00|23843|23818|23844.4|23819.4|23844.4|23819.4|23841.6|23816.6|0
1755148800000|2025-08-14 05:20:00|23844.5|23819.5|23841.3|23816.3|23844.5|23819.5|23841.1|23816.1|0
1755149100000|2025-08-14 05:25:00|23841.1|23816.1|23845.7|23820.7|23845.9|23820.9|23835.9|23810.9|0
1755149400000|2025-08-14 05:30:00|23845.5|23820.5|23846.3|23821.3|23847.8|23822.8|23843.7|23818.7|0
1755149700000|2025-08-14 05:35:00|23846.1|23821.1|23839.6|23814.6|23848|23823|23839|23814|0
1755150000000|2025-08-14 05:40:00|23839.3|23814.3|23832.6|23807.6|23841.3|23816.3|23829.9|23804.9|0
1755150300000|2025-08-14 05:45:00|23832.5|23807.5|23820.8|23795.8|23836.2|23811.2|23818.8|23793.8|0
1755150600000|2025-08-14 05:50:00|23820.3|23795.3|23822.3|23797.3|23825.1|23800.1|23815.7|23790.7|0
1755150900000|2025-08-14 05:55:00|23823|23798|23827.7|23802.7|23827.9|23802.9|23822.9|23797.9|0
1755151200000|2025-08-14 06:00:00|23826|23801|23830.2|23805.2|23831.1|23806.1|23821.1|23796.1|0
1755151500000|2025-08-14 06:05:00|23830.1|23805.1|23827.1|23802.1|23833.3|23808.3|23827|23802|0
1755151800000|2025-08-14 06:10:00|23827.3|23802.3|23821.6|23796.6|23827.7|23802.7|23820.4|23795.4|0
1755152100000|2025-08-14 06:15:00|23821.1|23796.1|23826.3|23801.3|23827.5|23802.5|23817.4|23792.4|0
1755152400000|2025-08-14 06:20:00|23826.4|23801.4|23819.5|23794.5|23826.6|23801.6|23818.3|23793.3|0
1755152700000|2025-08-14 06:25:00|23819.6|23794.6|23824|23799|23829.6|23804.6|23819.6|23794.6|0
1755153000000|2025-08-14 06:30:00|23824.1|23799.1|23827.7|23802.7|23829.9|23804.9|23822.6|23797.6|0
1755153300000|2025-08-14 06:35:00|23827.6|23802.6|23831.3|23806.3|23831.8|23806.8|23825.3|23800.3|0
1755153600000|2025-08-14 06:40:00|23831.4|23806.4|23826.1|23801.1|23833|23808|23825.8|23800.8|0
1755153900000|2025-08-14 06:45:00|23826|23801|23832.1|23807.1|23834.9|23809.9|23825.1|23800.1|0
1755154200000|2025-08-14 06:50:00|23832|23807|23828.9|23803.9|23834.2|23809.2|23828|23803|0
1755154500000|2025-08-14 06:55:00|23829.4|23804.4|23833.3|23808.3|23834.3|23809.3|23826.2|23801.2|0
1755154800000|2025-08-14 07:00:00|23833.1|23808.1|23835.1|23810.1|23841.1|23816.1|23833.1|23808.1|0
1755155100000|2025-08-14 07:05:00|23835.2|23810.2|23832.3|23807.3|23840.9|23815.9|23830.1|23805.1|0
1755155400000|2025-08-14 07:10:00|23830|23805|23834.5|23809.5|23837.5|23812.5|23829.3|23804.3|0
1755155700000|2025-08-14 07:15:00|23835|23810|23843.3|23818.3|23846.1|23821.1|23830.8|23805.8|0
1755156000000|2025-08-14 07:20:00|23843.5|23818.5|23842.5|23817.5|23844.5|23819.5|23838.9|23813.9|0
1755156300000|2025-08-14 07:25:00|23842.7|23817.7|23841.3|23816.3|23843.8|23818.8|23838.8|23813.8|0
1755156600000|2025-08-14 07:30:00|23841.5|23816.5|23845|23820|23845.7|23820.7|23838.6|23813.6|0
1755156900000|2025-08-14 07:35:00|23844.9|23819.9|23842.6|23817.6|23846.1|23821.1|23841|23816|0
1755157200000|2025-08-14 07:40:00|23843|23818|23842.3|23817.3|23846|23821|23840.7|23815.7|0
1755157500000|2025-08-14 07:45:00|23841.8|23816.8|23832.7|23807.7|23845.1|23820.1|23832.7|23807.7|0
1755157800000|2025-08-14 07:50:00|23832.9|23807.9|23843.4|23818.4|23845.4|23820.4|23828.4|23803.4|0
1755158100000|2025-08-14 07:55:00|23843.1|23818.1|23851.3|23826.3|23851.3|23826.3|23842.4|23817.4|0
1755158400000|2025-08-14 08:00:00|23851.2|23826.2|23852.8|23827.8|23854.6|23829.6|23845.2|23820.2|0
1755158700000|2025-08-14 08:05:00|23853|23828|23848.4|23823.4|23855.1|23830.1|23845.8|23820.8|0
1755159000000|2025-08-14 08:10:00|23848.3|23823.3|23847.7|23822.7|23853.3|23828.3|23846.4|23821.4|0
1755159300000|2025-08-14 08:15:00|23847.8|23822.8|23850.9|23825.9|23852.2|23827.2|23847.4|23822.4|0
1755159600000|2025-08-14 08:20:00|23851|23826|23853.2|23828.2|23854.2|23829.2|23850|23825|0
1755159900000|2025-08-14 08:25:00|23852.9|23827.9|23854.5|23829.5|23856|23831|23850.9|23825.9|0
1755160200000|2025-08-14 08:30:00|23853.8|23828.8|23854.7|23829.7|23858.9|23833.9|23853.4|23828.4|0
1755160500000|2025-08-14 08:35:00|23854.8|23829.8|23844.7|23819.7|23854.8|23829.8|23844.2|23819.2|0
1755160800000|2025-08-14 08:40:00|23844.8|23819.8|23842.2|23817.2|23848.1|23823.1|23840.4|23815.4|0
1755161100000|2025-08-14 08:45:00|23841.7|23816.7|23840.8|23815.8|23844.1|23819.1|23840|23815|0
1755161400000|2025-08-14 08:50:00|23841.3|23816.3|23838.9|23813.9|23842.6|23817.6|23837|23812|0
1755161700000|2025-08-14 08:55:00|23838.8|23813.8|23841|23816|23843|23818|23838.4|23813.4|0
1755162000000|2025-08-14 09:00:00|23841.3|23816.3|23836.1|23811.1|23844.3|23819.3|23834.8|23809.8|0
1755162300000|2025-08-14 09:05:00|23836.2|23811.2|23842.7|23817.7|23844.3|23819.3|23836.1|23811.1|0
1755162600000|2025-08-14 09:10:00|23842.8|23817.8|23841.4|23816.4|23844.7|23819.7|23841|23816|0
1755162900000|2025-08-14 09:15:00|23840.9|23815.9|23846.5|23821.5|23847.2|23822.2|23839.4|23814.4|0
1755163200000|2025-08-14 09:20:00|23846.8|23821.8|23842.6|23817.6|23847.4|23822.4|23842.3|23817.3|0
1755163500000|2025-08-14 09:25:00|23842.9|23817.9|23850.3|23825.3|23852.7|23827.7|23840.5|23815.5|0
1755163800000|2025-08-14 09:30:00|23850.2|23825.2|23853.1|23828.1|23853.7|23828.7|23849.4|23824.4|0
1755164100000|2025-08-14 09:35:00|23852.8|23827.8|23851.9|23826.9|23854.1|23829.1|23850.5|23825.5|0
1755164400000|2025-08-14 09:40:00|23851.8|23826.8|23849.2|23824.2|23852.2|23827.2|23844.1|23819.1|0
1755164700000|2025-08-14 09:45:00|23848.9|23823.9|23847.4|23822.4|23851.6|23826.6|23845.9|23820.9|0
1755165000000|2025-08-14 09:50:00|23846.6|23821.6|23844.9|23819.9|23847.7|23822.7|23842.3|23817.3|0
1755165300000|2025-08-14 09:55:00|23845|23820|23843.3|23818.3|23845|23820|23840.2|23815.2|0
1755165600000|2025-08-14 10:00:00|23843.2|23818.2|23843.9|23818.9|23846.8|23821.8|23842.1|23817.1|0
1755165900000|2025-08-14 10:05:00|23844.2|23819.2|23838.5|23813.5|23844.5|23819.5|23837.9|23812.9|0
1755166200000|2025-08-14 10:10:00|23838.3|23813.3|23841.9|23816.9|23845|23820|23834.7|23809.7|0
1755166500000|2025-08-14 10:15:00|23841.8|23816.8|23841|23816|23847.1|23822.1|23840.6|23815.6|0
1755166800000|2025-08-14 10:20:00|23841.2|23816.2|23847.7|23822.7|23849.1|23824.1|23839.2|23814.2|0
1755167100000|2025-08-14 10:25:00|23847.3|23822.3|23844.8|23819.8|23849.2|23824.2|23843.6|23818.6|0
1755167400000|2025-08-14 10:30:00|23844.6|23819.6|23851.3|23826.3|23851.3|23826.3|23844.2|23819.2|0
1755167700000|2025-08-14 10:35:00|23851.2|23826.2|23849.7|23824.7|23854.1|23829.1|23848.2|23823.2|0
1755168000000|2025-08-14 10:40:00|23849.8|23824.8|23844.9|23819.9|23850.7|23825.7|23843|23818|0
1755168300000|2025-08-14 10:45:00|23844.8|23819.8|23842.9|23817.9|23847.4|23822.4|23842.9|23817.9|0
1755168600000|2025-08-14 10:50:00|23842.8|23817.8|23849.7|23824.7|23850.3|23825.3|23842.8|23817.8|0
1755168900000|2025-08-14 10:55:00|23849.6|23824.6|23852.3|23827.3|23852.6|23827.6|23843|23818|0
1755169200000|2025-08-14 11:00:00|23849.1|23824.1|23849|23824|23850.5|23825.5|23843.8|23818.8|0
1755169500000|2025-08-14 11:05:00|23849.4|23824.4|23846|23821|23853|23828|23846|23821|0
1755169800000|2025-08-14 11:10:00|23845.5|23820.5|23850|23825|23852.2|23827.2|23845.5|23820.5|0
1755170100000|2025-08-14 11:15:00|23849.6|23824.6|23854.5|23829.5|23854.5|23829.5|23847.7|23822.7|0
1755170400000|2025-08-14 11:20:00|23854.4|23829.4|23862.4|23837.4|23864.9|23839.9|23854.1|23829.1|0
1755170700000|2025-08-14 11:25:00|23862.8|23837.8|23863.8|23838.8|23866.1|23841.1|23858.2|23833.2|0
1755171000000|2025-08-14 11:30:00|23863.4|23838.4|23865.8|23840.8|23867.3|23842.3|23863.4|23838.4|0
1755171300000|2025-08-14 11:35:00|23865.3|23840.3|23860.9|23835.9|23866.2|23841.2|23858.3|23833.3|0
1755171600000|2025-08-14 11:40:00|23860.7|23835.7|23860.4|23835.4|23864.1|23839.1|23857.6|23832.6|0
1755171900000|2025-08-14 11:45:00|23860.5|23835.5|23863.1|23838.1|23864.4|23839.4|23858.8|23833.8|0
1755172200000|2025-08-14 11:50:00|23863|23838|23865.1|23840.1|23868.9|23843.9|23863|23838|0
1755172500000|2025-08-14 11:55:00|23864.7|23839.7|23872.1|23847.1|23874.1|23849.1|23863.6|23838.6|0
1755172800000|2025-08-14 12:00:00|23873.1|23848.1|23873.5|23848.5|23879.9|23854.9|23870.5|23845.5|0
1755173100000|2025-08-14 12:05:00|23870.8|23845.8|23865|23840|23870.8|23845.8|23861.9|23836.9|0
1755173400000|2025-08-14 12:10:00|23865.5|23840.5|23875.9|23850.9|23876.7|23851.7|23864.6|23839.6|0
1755173700000|2025-08-14 12:15:00|23876.6|23851.6|23878.6|23853.6|23882.8|23857.8|23873.7|23848.7|0
1755174000000|2025-08-14 12:20:00|23878.4|23853.4|23872.5|23847.5|23879.4|23854.4|23868.7|23843.7|0
1755174300000|2025-08-14 12:25:00|23872.8|23847.8|23871.7|23846.7|23874.2|23849.2|23861.3|23836.3|0
1755174600000|2025-08-14 12:30:00|23875.6|23850.6|23738.7|23713.7|23875.6|23850.6|23737.6|23712.6|0
1755174900000|2025-08-14 12:35:00|23731.2|23706.2|23736|23711|23742.6|23717.6|23711.2|23686.2|0
1755175200000|2025-08-14 12:40:00|23737.2|23712.2|23763.4|23738.4|23767.3|23742.3|23735.1|23710.1|0
1755175500000|2025-08-14 12:45:00|23763.7|23738.7|23762.1|23737.1|23772.8|23747.8|23746.9|23721.9|0
1755175800000|2025-08-14 12:50:00|23761.2|23736.2|23753.1|23728.1|23786.9|23761.9|23752.6|23727.6|0
1755176100000|2025-08-14 12:55:00|23753|23728|23761.5|23736.5|23762.1|23737.1|23745.6|23720.6|0
1755176400000|2025-08-14 13:00:00|23759.5|23734.5|23742.3|23717.3|23760.1|23735.1|23737|23712|0
1755176700000|2025-08-14 13:05:00|23741.6|23716.6|23752.7|23727.7|23753.9|23728.9|23734.2|23709.2|0
1755177000000|2025-08-14 13:10:00|23752.5|23727.5|23765.4|23740.4|23767.5|23742.5|23745.4|23720.4|0
1755177300000|2025-08-14 13:15:00|23765.3|23740.3|23744.8|23719.8|23766.5|23741.5|23744.8|23719.8|0
1755177600000|2025-08-14 13:20:00|23745|23720|23743.5|23718.5|23751|23726|23742.2|23717.2|0
1755177900000|2025-08-14 13:25:00|23746.9|23721.9|23773.9|23748.9|23778.6|23753.6|23745.3|23720.3|0
1755178200000|2025-08-14 13:30:00|23775|23750|23819.1|23794.1|23820.4|23795.4|23760.7|23735.7|0
1755178500000|2025-08-14 13:35:00|23818.9|23793.9|23832.6|23807.6|23834.2|23809.2|23813.8|23788.8|0
1755178800000|2025-08-14 13:40:00|23831.1|23806.1|23839|23814|23839|23814|23813.9|23788.9|0
1755179100000|2025-08-14 13:45:00|23838.9|23813.9|23848.7|23823.7|23853.3|23828.3|23825.1|23800.1|0
1755179400000|2025-08-14 13:50:00|23848.2|23823.2|23837.5|23812.5|23876.5|23851.5|23837.3|23812.3|0
1755179700000|2025-08-14 13:55:00|23836.6|23811.6|23853.2|23828.2|23855.9|23830.9|23815.1|23790.1|0
1755180000000|2025-08-14 14:00:00|23856.1|23831.1|23842.2|23817.2|23860.6|23835.6|23840.9|23815.9|0
1755180300000|2025-08-14 14:05:00|23841.4|23816.4|23838.2|23813.2|23855.8|23830.8|23828.3|23803.3|0
1755180600000|2025-08-14 14:10:00|23836.1|23811.1|23830.7|23805.7|23850.8|23825.8|23824.3|23799.3|0
1755180900000|2025-08-14 14:15:00|23829.6|23804.6|23863.9|23838.9|23873|23848|23829.1|23804.1|0
1755181200000|2025-08-14 14:20:00|23865.8|23840.8|23858.2|23833.2|23873.6|23848.6|23848.4|23823.4|0
1755181500000|2025-08-14 14:25:00|23857.5|23832.5|23870.2|23845.2|23874.6|23849.6|23846.3|23821.3|0
1755181800000|2025-08-14 14:30:00|23870.9|23845.9|23891.5|23866.5|23898.4|23873.4|23870.4|23845.4|0
1755182100000|2025-08-14 14:35:00|23891.6|23866.6|23903.5|23878.5|23903.6|23878.6|23881|23856|0
1755182400000|2025-08-14 14:40:00|23903.6|23878.6|23902.3|23877.3|23906.8|23881.8|23892.4|23867.4|0
1755182700000|2025-08-14 14:45:00|23901.2|23876.2|23917.9|23892.9|23923.5|23898.5|23896.4|23871.4|0
1755183000000|2025-08-14 14:50:00|23918|23893|23894.3|23869.3|23918|23893|23893.6|23868.6|0
1755183300000|2025-08-14 14:55:00|23894.2|23869.2|23874.4|23849.4|23899.1|23874.1|23859.7|23834.7|0
1755183600000|2025-08-14 15:00:00|23872.6|23847.6|23864.6|23839.6|23877.4|23852.4|23863.2|23838.2|0
1755183900000|2025-08-14 15:05:00|23864.5|23839.5|23859.6|23834.6|23872.3|23847.3|23856.7|23831.7|0
1755184200000|2025-08-14 15:10:00|23860.3|23835.3|23852.9|23827.9|23862.5|23837.5|23844.6|23819.6|0
1755184500000|2025-08-14 15:15:00|23850.6|23825.6|23849.8|23824.8|23867.4|23842.4|23848.8|23823.8|0
1755184800000|2025-08-14 15:20:00|23849.4|23824.4|23827.6|23802.6|23849.5|23824.5|23826.5|23801.5|0
1755185100000|2025-08-14 15:25:00|23826.9|23801.9|23805.1|23780.1|23826.9|23801.9|23781.8|23756.8|0
1755185400000|2025-08-14 15:30:00|23803.2|23778.2|23802.1|23777.1|23819.6|23794.6|23794.6|23769.6|0
1755185700000|2025-08-14 15:35:00|23801.4|23776.4|23795|23770|23809.2|23784.2|23792.9|23767.9|0
1755186000000|2025-08-14 15:40:00|23793.6|23768.6|23802.3|23777.3|23806.5|23781.5|23787.8|23762.8|0
1755186300000|2025-08-14 15:45:00|23802.5|23777.5|23837.4|23812.4|23841.4|23816.4|23796.6|23771.6|0
1755186600000|2025-08-14 15:50:00|23839|23814|23842.6|23817.6|23849.7|23824.7|23833.8|23808.8|0
1755186900000|2025-08-14 15:55:00|23840.9|23815.9|23848.1|23823.1|23858.3|23833.3|23833.4|23808.4|0
1755187200000|2025-08-14 16:00:00|23847.4|23822.4|23825.8|23800.8|23848.4|23823.4|23824.3|23799.3|0
1755187500000|2025-08-14 16:05:00|23823.1|23798.1|23816|23791|23831.3|23806.3|23811.6|23786.6|0
1755187800000|2025-08-14 16:10:00|23815.5|23790.5|23784|23759|23818.9|23793.9|23781.7|23756.7|0
1755188100000|2025-08-14 16:15:00|23783|23758|23802.8|23777.8|23813.9|23788.9|23780.7|23755.7|0
1755188400000|2025-08-14 16:20:00|23801|23776|23816.2|23791.2|23825.4|23800.4|23792.1|23767.1|0
1755188700000|2025-08-14 16:25:00|23815.4|23790.4|23800.3|23775.3|23820|23795|23794.5|23769.5|0
1755189000000|2025-08-14 16:30:00|23800|23775|23822.5|23797.5|23827.5|23802.5|23799.7|23774.7|0
1755189300000|2025-08-14 16:35:00|23822.6|23797.6|23823.5|23798.5|23833.2|23808.2|23810.2|23785.2|0
1755189600000|2025-08-14 16:40:00|23823|23798|23819.8|23794.8|23827.7|23802.7|23803.3|23778.3|0
1755189900000|2025-08-14 16:45:00|23818.4|23793.4|23831.9|23806.9|23835.4|23810.4|23815.4|23790.4|0
1755190200000|2025-08-14 16:50:00|23833|23808|23856.6|23831.6|23857.8|23832.8|23832.4|23807.4|0
1755190500000|2025-08-14 16:55:00|23856.4|23831.4|23862.1|23837.1|23866.4|23841.4|23848.4|23823.4|0
1755190800000|2025-08-14 17:00:00|23861.6|23836.6|23862.1|23837.1|23866.7|23841.7|23855.4|23830.4|0
1755191100000|2025-08-14 17:05:00|23863|23838|23867.2|23842.2|23868.1|23843.1|23856.1|23831.1|0
1755191400000|2025-08-14 17:10:00|23870.1|23845.1|23877.1|23852.1|23877.1|23852.1|23866.9|23841.9|0
1755191700000|2025-08-14 17:15:00|23877.7|23852.7|23878.5|23853.5|23886.1|23861.1|23874.2|23849.2|0
1755192000000|2025-08-14 17:20:00|23877.5|23852.5|23876.2|23851.2|23878|23853|23868.8|23843.8|0
1755192300000|2025-08-14 17:25:00|23876.7|23851.7|23891.4|23866.4|23893.2|23868.2|23876.7|23851.7|0
1755192600000|2025-08-14 17:30:00|23890.9|23865.9|23880.7|23855.7|23892.3|23867.3|23879.2|23854.2|0
1755192900000|2025-08-14 17:35:00|23880.3|23855.3|23872.5|23847.5|23880.3|23855.3|23871.5|23846.5|0
1755193200000|2025-08-14 17:40:00|23873.5|23848.5|23867.9|23842.9|23875.2|23850.2|23855.7|23830.7|0
1755193500000|2025-08-14 17:45:00|23868.2|23843.2|23862.2|23837.2|23878.8|23853.8|23857.9|23832.9|0
1755193800000|2025-08-14 17:50:00|23861.3|23836.3|23867.3|23842.3|23868.5|23843.5|23853|23828|0
1755194100000|2025-08-14 17:55:00|23866|23841|23877.3|23852.3|23881.9|23856.9|23861.7|23836.7|0
1755194400000|2025-08-14 18:00:00|23877.9|23852.9|23854.6|23829.6|23877.9|23852.9|23854.6|23829.6|0
1755194700000|2025-08-14 18:05:00|23854.3|23829.3|23848.4|23823.4|23857.7|23832.7|23842.7|23817.7|0
1755195000000|2025-08-14 18:10:00|23847.5|23822.5|23824.2|23799.2|23848.8|23823.8|23822.3|23797.3|0
1755195300000|2025-08-14 18:15:00|23824.7|23799.7|23832.6|23807.6|23835.5|23810.5|23813|23788|0
1755195600000|2025-08-14 18:20:00|23833|23808|23837.2|23812.2|23840.5|23815.5|23825.4|23800.4|0
1755195900000|2025-08-14 18:25:00|23838|23813|23818.5|23793.5|23838.1|23813.1|23813|23788|0
1755196200000|2025-08-14 18:30:00|23818.8|23793.8|23821.7|23796.7|23823|23798|23810|23785|0
1755196500000|2025-08-14 18:35:00|23820.9|23795.9|23823.9|23798.9|23825.8|23800.8|23812.3|23787.3|0
1755196800000|2025-08-14 18:40:00|23823.7|23798.7|23831.7|23806.7|23832.9|23807.9|23822.4|23797.4|0
1755197100000|2025-08-14 18:45:00|23830.7|23805.7|23841.8|23816.8|23842|23817|23827.4|23802.4|0
1755197400000|2025-08-14 18:50:00|23841.6|23816.6|23837.6|23812.6|23852.8|23827.8|23836.8|23811.8|0
1755197700000|2025-08-14 18:55:00|23837.7|23812.7|23838.4|23813.4|23842.1|23817.1|23828.3|23803.3|0
1755198000000|2025-08-14 19:00:00|23837.7|23812.7|23838.8|23813.8|23844.8|23819.8|23833.7|23808.7|0
1755198300000|2025-08-14 19:05:00|23839.3|23814.3|23846.4|23821.4|23848.5|23823.5|23831.6|23806.6|0
1755198600000|2025-08-14 19:10:00|23848|23823|23842.6|23817.6|23848.2|23823.2|23833.8|23808.8|0
1755198900000|2025-08-14 19:15:00|23842.4|23817.4|23857.4|23832.4|23857.4|23832.4|23834.6|23809.6|0
1755199200000|2025-08-14 19:20:00|23854.2|23829.2|23843.6|23818.6|23857.4|23832.4|23841.1|23816.1|0
1755199500000|2025-08-14 19:25:00|23841.8|23816.8|23840.4|23815.4|23845.2|23820.2|23835.3|23810.3|0
1755199800000|2025-08-14 19:30:00|23840|23815|23835.9|23810.9|23842.7|23817.7|23834|23809|0
1755200100000|2025-08-14 19:35:00|23835.1|23810.1|23848.5|23823.5|23854.6|23829.6|23832.8|23807.8|0
1755200400000|2025-08-14 19:40:00|23849.9|23824.9|23856.3|23831.3|23860.4|23835.4|23842|23817|0
1755200700000|2025-08-14 19:45:00|23856.8|23831.8|23856.1|23831.1|23869|23844|23854.9|23829.9|0
1755201000000|2025-08-14 19:50:00|23862.1|23837.1|23868.9|23843.9|23872.5|23847.5|23855.2|23830.2|0
1755201300000|2025-08-14 19:55:00|23858.3|23833.3|23836.1|23811.1|23865.5|23840.5|23836.1|23811.1|0
1755201600000|2025-08-14 20:00:00|23836.9|23811.9|23796.8|23771.8|23836.9|23811.9|23796.6|23771.6|0
1755201900000|2025-08-14 20:05:00|23797.2|23772.2|23799|23774|23806.9|23781.9|23794.8|23769.8|0
1755202200000|2025-08-14 20:10:00|23798.7|23773.7|23783.6|23758.6|23800.6|23775.6|23782.9|23757.9|0
1755202500000|2025-08-14 20:15:00|23782.7|23757.7|23803.3|23778.3|23803.8|23778.8|23782.7|23757.7|0
1755202800000|2025-08-14 20:20:00|23802.5|23777.5|23795.6|23770.6|23803|23778|23793.8|23768.8|0
1755203100000|2025-08-14 20:25:00|23795.3|23770.3|23796.5|23771.5|23803.1|23778.1|23791.7|23766.7|0
1755203400000|2025-08-14 20:30:00|23796|23771|23802.2|23777.2|23802.5|23777.5|23792.8|23767.8|0
1755203700000|2025-08-14 20:35:00|23802.5|23777.5|23803.3|23778.3|23810.9|23785.9|23799.6|23774.6|0
1755204000000|2025-08-14 20:40:00|23803|23778|23799.2|23774.2|23803.3|23778.3|23794.9|23769.9|0
1755204300000|2025-08-14 20:45:00|23799.5|23774.5|23796.7|23771.7|23802.6|23777.6|23796.4|23771.4|0
1755204600000|2025-08-14 20:50:00|23796.1|23771.1|23797.9|23772.9|23801.7|23776.7|23795.4|23770.4|0
1755204900000|2025-08-14 20:55:00|23798.4|23773.4|23803.6|23778.6|23806.3|23781.3|23794.7|23769.7|0
1755205200000|2025-08-14 21:00:00|23801.6|23776.6|23801.6|23776.6|23802.9|23777.9|23798.9|23773.9|0
1755205500000|2025-08-14 21:05:00|23803.8|23778.8|23808.6|23783.6|23809.2|23784.2|23803.7|23778.7|0
1755205800000|2025-08-14 21:10:00|23808.8|23783.8|23808.8|23783.8|23809.4|23784.4|23808.4|23783.4|0
1755206100000|2025-08-14 21:15:00|23808.7|23783.7|23808.5|23783.5|23808.7|23783.7|23808.1|23783.1|0
1755206400000|2025-08-14 21:20:00|23809.2|23784.2|23807.6|23782.6|23810.4|23785.4|23807.6|23782.6|0
1755206700000|2025-08-14 21:25:00|23808.5|23783.5|23806.8|23781.8|23808.5|23783.5|23806.4|23781.4|0
1755207000000|2025-08-14 21:30:00|23807.3|23782.3|23807.5|23782.5|23807.6|23782.6|23807.1|23782.1|0
1755207300000|2025-08-14 21:35:00|23807.9|23782.9|23808.7|23783.7|23808.9|23783.9|23807.7|23782.7|0
1755207600000|2025-08-14 21:40:00|23808.5|23783.5|23808.4|23783.4|23808.7|23783.7|23808.2|23783.2|0
1755207900000|2025-08-14 21:45:00|23808.5|23783.5|23809.2|23784.2|23809.9|23784.9|23808.1|23783.1|0
1755208200000|2025-08-14 21:50:00|23809.1|23784.1|23809.8|23784.8|23809.9|23784.9|23808.9|23783.9|0
1755208500000|2025-08-14 21:55:00|23809.7|23784.7|23809|23784|23809.8|23784.8|23808.7|23783.7|0
1755208800000|2025-08-14 22:00:00|23808.9|23783.9|23804.8|23779.8|23808.9|23783.9|23794.5|23769.5|0
1755209100000|2025-08-14 22:05:00|23803.5|23778.5|23817.9|23792.9|23817.9|23792.9|23803.5|23778.5|0
1755209400000|2025-08-14 22:10:00|23817.7|23792.7|23816.6|23791.6|23820.9|23795.9|23814.1|23789.1|0
1755209700000|2025-08-14 22:15:00|23816.2|23791.2|23804|23779|23816.3|23791.3|23801.8|23776.8|0
1755210000000|2025-08-14 22:20:00|23803.9|23778.9|23805.6|23780.6|23812.1|23787.1|23803.9|23778.9|0
1755210300000|2025-08-14 22:25:00|23805.4|23780.4|23807.6|23782.6|23811|23786|23803.2|23778.2|0
1755210600000|2025-08-14 22:30:00|23807.7|23782.7|23806.2|23781.2|23810.8|23785.8|23801|23776|0
1755210900000|2025-08-14 22:35:00|23805.5|23780.5|23803.9|23778.9|23811.7|23786.7|23803.4|23778.4|0
1755211200000|2025-08-14 22:40:00|23803.7|23778.7|23808.8|23783.8|23808.8|23783.8|23802.6|23777.6|0
1755211500000|2025-08-14 22:45:00|23808.7|23783.7|23808.6|23783.6|23813.6|23788.6|23806.5|23781.5|0
1755211800000|2025-08-14 22:50:00|23808.7|23783.7|23813|23788|23813.1|23788.1|23807.8|23782.8|0
1755212100000|2025-08-14 22:55:00|23812.6|23787.6|23817.8|23792.8|23818.8|23793.8|23810.4|23785.4|0
1755212400000|2025-08-14 23:00:00|23818.6|23793.6|23823|23798|23828.2|23803.2|23817.4|23792.4|0
1755212700000|2025-08-14 23:05:00|23822.9|23797.9|23826.7|23801.7|23828.6|23803.6|23822|23797|0
1755213000000|2025-08-14 23:10:00|23826.8|23801.8|23823.1|23798.1|23828.6|23803.6|23821.4|23796.4|0
1755213300000|2025-08-14 23:15:00|23822.9|23797.9|23827.5|23802.5|23827.6|23802.6|23822.9|23797.9|0
1755213600000|2025-08-14 23:20:00|23827.3|23802.3|23826|23801|23831.2|23806.2|23821.8|23796.8|0
1755213900000|2025-08-14 23:25:00|23826.1|23801.1|23823.5|23798.5|23826.1|23801.1|23822.4|23797.4|0
1755214200000|2025-08-14 23:30:00|23823.3|23798.3|23819.1|23794.1|23825.5|23800.5|23819|23794|0
1755214500000|2025-08-14 23:35:00|23819|23794|23824.6|23799.6|23825.8|23800.8|23819|23794|0
1755214800000|2025-08-14 23:40:00|23824.4|23799.4|23826.7|23801.7|23829.4|23804.4|23824|23799|0
1755215100000|2025-08-14 23:45:00|23827.3|23802.3|23822.3|23797.3|23832.4|23807.4|23821.3|23796.3|0
1755215400000|2025-08-14 23:50:00|23823.4|23798.4|23817.3|23792.3|23823.9|23798.9|23813.1|23788.1|0
1755215700000|2025-08-14 23:55:00|23817.1|23792.1|23810.1|23785.1|23818.4|23793.4|23808.9|23783.9|0
1755216000000|2025-08-15 00:00:00|23811.9|23786.9|23811|23786|23815.3|23790.3|23807.2|23782.2|0
1755216300000|2025-08-15 00:05:00|23810.7|23785.7|23801|23776|23811.8|23786.8|23801|23776|0
1755216600000|2025-08-15 00:10:00|23799.9|23774.9|23808|23783|23808.5|23783.5|23796.6|23771.6|0
1755216900000|2025-08-15 00:15:00|23808.3|23783.3|23805.7|23780.7|23810.5|23785.5|23801.9|23776.9|0
1755217200000|2025-08-15 00:20:00|23805.5|23780.5|23806.9|23781.9|23807.9|23782.9|23797.7|23772.7|0
1755217500000|2025-08-15 00:25:00|23806.8|23781.8|23809.9|23784.9|23809.9|23784.9|23802.5|23777.5|0
1755217800000|2025-08-15 00:30:00|23810|23785|23813.7|23788.7|23816.9|23791.9|23808.8|23783.8|0
1755218100000|2025-08-15 00:35:00|23814.9|23789.9|23826.3|23801.3|23826.7|23801.7|23813.4|23788.4|0
1755218400000|2025-08-15 00:40:00|23826.7|23801.7|23827.3|23802.3|23835.5|23810.5|23826.3|23801.3|0
1755218700000|2025-08-15 00:45:00|23829.6|23804.6|23817.7|23792.7|23831.4|23806.4|23816.4|23791.4|0
1755219000000|2025-08-15 00:50:00|23818.2|23793.2|23814.3|23789.3|23818.2|23793.2|23812|23787|0
1755219300000|2025-08-15 00:55:00|23814.5|23789.5|23813.6|23788.6|23816.1|23791.1|23812.2|23787.2|0
1755219600000|2025-08-15 01:00:00|23813.5|23788.5|23818.8|23793.8|23820.9|23795.9|23811.6|23786.6|0
1755219900000|2025-08-15 01:05:00|23818.9|23793.9|23819.5|23794.5|23821.4|23796.4|23818|23793|0
1755220200000|2025-08-15 01:10:00|23819.6|23794.6|23815.5|23790.5|23821.8|23796.8|23814.6|23789.6|0
1755220500000|2025-08-15 01:15:00|23815.6|23790.6|23818.4|23793.4|23818.5|23793.5|23813.3|23788.3|0
1755220800000|2025-08-15 01:20:00|23818.5|23793.5|23820.6|23795.6|23821.7|23796.7|23813|23788|0
1755221100000|2025-08-15 01:25:00|23820.7|23795.7|23818.8|23793.8|23821|23796|23815.4|23790.4|0
1755221400000|2025-08-15 01:30:00|23819.9|23794.9|23822.6|23797.6|23823.5|23798.5|23817.6|23792.6|0
1755221700000|2025-08-15 01:35:00|23823.9|23798.9|23828.5|23803.5|23829.7|23804.7|23823.2|23798.2|0
1755222000000|2025-08-15 01:40:00|23828.7|23803.7|23830.2|23805.2|23830.5|23805.5|23826.5|23801.5|0
1755222300000|2025-08-15 01:45:00|23830.5|23805.5|23826.5|23801.5|23833.6|23808.6|23825|23800|0
1755222600000|2025-08-15 01:50:00|23827.2|23802.2|23824.4|23799.4|23827.2|23802.2|23821.3|23796.3|0
1755222900000|2025-08-15 01:55:00|23824.5|23799.5|23824.1|23799.1|23827.8|23802.8|23823.4|23798.4|0
1755223200000|2025-08-15 02:00:00|23823.8|23798.8|23828.9|23803.9|23829.4|23804.4|23823.4|23798.4|0
1755223500000|2025-08-15 02:05:00|23829.2|23804.2|23841.3|23816.3|23842.7|23817.7|23827.2|23802.2|0
1755223800000|2025-08-15 02:10:00|23841.8|23816.8|23838.8|23813.8|23844.9|23819.9|23837.8|23812.8|0
1755224100000|2025-08-15 02:15:00|23839|23814|23844.7|23819.7|23845.1|23820.1|23836.3|23811.3|0
1755224400000|2025-08-15 02:20:00|23843.9|23818.9|23848.3|23823.3|23848.7|23823.7|23843.2|23818.2|0
1755224700000|2025-08-15 02:25:00|23848.1|23823.1|23842.2|23817.2|23848.1|23823.1|23837.6|23812.6|0
1755225000000|2025-08-15 02:30:00|23842.4|23817.4|23837.2|23812.2|23842.5|23817.5|23834.7|23809.7|0
1755225300000|2025-08-15 02:35:00|23837.4|23812.4|23838.6|23813.6|23843.5|23818.5|23837.2|23812.2|0
1755225600000|2025-08-15 02:40:00|23838.7|23813.7|23832.2|23807.2|23839.2|23814.2|23831.3|23806.3|0
1755225900000|2025-08-15 02:45:00|23832.5|23807.5|23836.5|23811.5|23837.1|23812.1|23829.4|23804.4|0
1755226200000|2025-08-15 02:50:00|23836.2|23811.2|23839.3|23814.3|23839.4|23814.4|23835.3|23810.3|0
1755226500000|2025-08-15 02:55:00|23839.5|23814.5|23840.2|23815.2|23843.6|23818.6|23837.6|23812.6|0
1755226800000|2025-08-15 03:00:00|23839.9|23814.9|23841.4|23816.4|23843.4|23818.4|23838|23813|0
1755227100000|2025-08-15 03:05:00|23841.5|23816.5|23840.5|23815.5|23843.8|23818.8|23840.4|23815.4|0
1755227400000|2025-08-15 03:10:00|23840.7|23815.7|23838.5|23813.5|23842.1|23817.1|23836.6|23811.6|0
1755227700000|2025-08-15 03:15:00|23838.4|23813.4|23843.4|23818.4|23845.2|23820.2|23834.9|23809.9|0
1755228000000|2025-08-15 03:20:00|23843.2|23818.2|23835.6|23810.6|23844.2|23819.2|23835.6|23810.6|0
1755228300000|2025-08-15 03:25:00|23835.9|23810.9|23839.6|23814.6|23840.8|23815.8|23835.2|23810.2|0
1755228600000|2025-08-15 03:30:00|23839.7|23814.7|23837.9|23812.9|23843.7|23818.7|23836.8|23811.8|0
1755228900000|2025-08-15 03:35:00|23837.8|23812.8|23836.3|23811.3|23838.1|23813.1|23833.4|23808.4|0
1755229200000|2025-08-15 03:40:00|23836.5|23811.5|23833.1|23808.1|23837.1|23812.1|23831.1|23806.1|0
1755229500000|2025-08-15 03:45:00|23833.5|23808.5|23841.6|23816.6|23843.4|23818.4|23833.3|23808.3|0
1755229800000|2025-08-15 03:50:00|23842|23817|23844.2|23819.2|23846.5|23821.5|23840.2|23815.2|0
1755230100000|2025-08-15 03:55:00|23844.1|23819.1|23849.8|23824.8|23851.2|23826.2|23844.1|23819.1|0
1755230400000|2025-08-15 04:00:00|23850.9|23825.9|23857.9|23832.9|23859.9|23834.9|23850.9|23825.9|0
1755230700000|2025-08-15 04:05:00|23857.7|23832.7|23861.4|23836.4|23864.2|23839.2|23853.6|23828.6|0
1755231000000|2025-08-15 04:10:00|23861.1|23836.1|23855.9|23830.9|23863|23838|23853.1|23828.1|0
1755231300000|2025-08-15 04:15:00|23856|23831|23856.8|23831.8|23857.5|23832.5|23851.7|23826.7|0
1755231600000|2025-08-15 04:20:00|23857|23832|23859|23834|23862.7|23837.7|23856.2|23831.2|0
1755231900000|2025-08-15 04:25:00|23858.5|23833.5|23856.5|23831.5|23860.2|23835.2|23854.5|23829.5|0
1755232200000|2025-08-15 04:30:00|23856.8|23831.8|23860.4|23835.4|23860.7|23835.7|23855|23830|0
1755232500000|2025-08-15 04:35:00|23860.2|23835.2|23864.6|23839.6|23866.5|23841.5|23858.8|23833.8|0
1755232800000|2025-08-15 04:40:00|23866|23841|23864.5|23839.5|23866.7|23841.7|23863.6|23838.6|0
1755233100000|2025-08-15 04:45:00|23864.6|23839.6|23860.5|23835.5|23864.7|23839.7|23860.5|23835.5|0
1755233400000|2025-08-15 04:50:00|23860.1|23835.1|23859.2|23834.2|23860.8|23835.8|23856|23831|0
1755233700000|2025-08-15 04:55:00|23859.3|23834.3|23859.2|23834.2|23859.4|23834.4|23857.5|23832.5|0
1755234000000|2025-08-15 05:00:00|23858.7|23833.7|23863.2|23838.2|23866.7|23841.7|23855.3|23830.3|0
1755234300000|2025-08-15 05:05:00|23863.3|23838.3|23855.1|23830.1|23865.9|23840.9|23854.3|23829.3|0
1755234600000|2025-08-15 05:10:00|23854.9|23829.9|23852.2|23827.2|23856.6|23831.6|23850.5|23825.5|0
1755234900000|2025-08-15 05:15:00|23852.4|23827.4|23852.2|23827.2|23854.5|23829.5|23850.5|23825.5|0
1755235200000|2025-08-15 05:20:00|23852.1|23827.1|23848.9|23823.9|23853.5|23828.5|23847.7|23822.7|0
1755235500000|2025-08-15 05:25:00|23849.1|23824.1|23849.3|23824.3|23851|23826|23848.5|23823.5|0
1755235800000|2025-08-15 05:30:00|23849.4|23824.4|23855|23830|23855.6|23830.6|23847.8|23822.8|0
1755236100000|2025-08-15 05:35:00|23854.6|23829.6|23861.7|23836.7|23863.2|23838.2|23854.5|23829.5|0
1755236400000|2025-08-15 05:40:00|23861.4|23836.4|23864.3|23839.3|23866.2|23841.2|23861.1|23836.1|0
1755236700000|2025-08-15 05:45:00|23864.2|23839.2|23864|23839|23866.4|23841.4|23863|23838|0
1755237000000|2025-08-15 05:50:00|23863.9|23838.9|23863.1|23838.1|23864.3|23839.3|23861.4|23836.4|0
1755237300000|2025-08-15 05:55:00|23863.4|23838.4|23865.3|23840.3|23866.6|23841.6|23863.2|23838.2|0
1755237600000|2025-08-15 06:00:00|23864.2|23839.2|23866.2|23841.2|23868.4|23843.4|23860.3|23835.3|0
1755237900000|2025-08-15 06:05:00|23866.3|23841.3|23862.6|23837.6|23867|23842|23858.6|23833.6|0
1755238200000|2025-08-15 06:10:00|23862|23837|23864.5|23839.5|23864.8|23839.8|23858.3|23833.3|0
1755238500000|2025-08-15 06:15:00|23864.9|23839.9|23868.7|23843.7|23871.1|23846.1|23864.9|23839.9|0
1755238800000|2025-08-15 06:20:00|23868.8|23843.8|23863|23838|23872.7|23847.7|23859.8|23834.8|0
1755239100000|2025-08-15 06:25:00|23863.1|23838.1|23861.3|23836.3|23863.5|23838.5|23856.7|23831.7|0
1755239400000|2025-08-15 06:30:00|23861.5|23836.5|23866.7|23841.7|23871|23846|23861.5|23836.5|0
1755239700000|2025-08-15 06:35:00|23866.8|23841.8|23867.2|23842.2|23873.4|23848.4|23866|23841|0
1755240000000|2025-08-15 06:40:00|23867|23842|23873|23848|23874.8|23849.8|23866.2|23841.2|0
1755240300000|2025-08-15 06:45:00|23873.1|23848.1|23873.7|23848.7|23874.5|23849.5|23870.4|23845.4|0
1755240600000|2025-08-15 06:50:00|23874.4|23849.4|23882.3|23857.3|23883.5|23858.5|23873.6|23848.6|0
1755240900000|2025-08-15 06:55:00|23883.1|23858.1|23873.3|23848.3|23883.3|23858.3|23870.7|23845.7|0
1755241200000|2025-08-15 07:00:00|23871.3|23846.3|23878.6|23853.6|23878.7|23853.7|23867|23842|0
1755241500000|2025-08-15 07:05:00|23879.1|23854.1|23880.1|23855.1|23886.1|23861.1|23876.9|23851.9|0
1755241800000|2025-08-15 07:10:00|23880|23855|23869.9|23844.9|23881.3|23856.3|23869.9|23844.9|0
1755242100000|2025-08-15 07:15:00|23870.6|23845.6|23871.7|23846.7|23877.6|23852.6|23864.5|23839.5|0
1755242400000|2025-08-15 07:20:00|23871.6|23846.6|23871.4|23846.4|23873.7|23848.7|23866.4|23841.4|0
1755242700000|2025-08-15 07:25:00|23871.2|23846.2|23868.9|23843.9|23873.2|23848.2|23866.8|23841.8|0
1755243000000|2025-08-15 07:30:00|23868.4|23843.4|23869|23844|23871.1|23846.1|23864.2|23839.2|0
1755243300000|2025-08-15 07:35:00|23868.9|23843.9|23872.1|23847.1|23873|23848|23868.8|23843.8|0
1755243600000|2025-08-15 07:40:00|23871.6|23846.6|23864.7|23839.7|23871.6|23846.6|23860.8|23835.8|0
1755243900000|2025-08-15 07:45:00|23864.6|23839.6|23858.3|23833.3|23867|23842|23857.3|23832.3|0
1755244200000|2025-08-15 07:50:00|23858.1|23833.1|23858.4|23833.4|23861.4|23836.4|23852.3|23827.3|0
1755244500000|2025-08-15 07:55:00|23858.9|23833.9|23864|23839|23864.7|23839.7|23857.9|23832.9|0
1755244800000|2025-08-15 08:00:00|23863.1|23838.1|23874.2|23849.2|23874.2|23849.2|23861.9|23836.9|0
1755245100000|2025-08-15 08:05:00|23874.4|23849.4|23871|23846|23877|23852|23869.1|23844.1|0
1755245400000|2025-08-15 08:10:00|23871.1|23846.1|23867|23842|23875.9|23850.9|23863|23838|0
1755245700000|2025-08-15 08:15:00|23867.7|23842.7|23868.2|23843.2|23869.7|23844.7|23865.1|23840.1|0
1755246000000|2025-08-15 08:20:00|23868.3|23843.3|23861.3|23836.3|23868.8|23843.8|23857.3|23832.3|0
1755246300000|2025-08-15 08:25:00|23861.2|23836.2|23857.7|23832.7|23863.2|23838.2|23854.8|23829.8|0
1755246600000|2025-08-15 08:30:00|23857.8|23832.8|23852.7|23827.7|23859.9|23834.9|23848.3|23823.3|0
1755246900000|2025-08-15 08:35:00|23852.6|23827.6|23840.3|23815.3|23853.7|23828.7|23837.8|23812.8|0
1755247200000|2025-08-15 08:40:00|23840.4|23815.4|23838.6|23813.6|23840.4|23815.4|23829.3|23804.3|0
1755247500000|2025-08-15 08:45:00|23838.9|23813.9|23803.1|23778.1|23838.9|23813.9|23803.1|23778.1|0
1755247800000|2025-08-15 08:50:00|23802.7|23777.7|23809.5|23784.5|23814.3|23789.3|23802.7|23777.7|0
1755248100000|2025-08-15 08:55:00|23809.7|23784.7|23807.3|23782.3|23817.4|23792.4|23803.8|23778.8|0
1755248400000|2025-08-15 09:00:00|23806.4|23781.4|23806|23781|23814.8|23789.8|23805.4|23780.4|0
1755248700000|2025-08-15 09:05:00|23806.2|23781.2|23811.1|23786.1|23815.7|23790.7|23800.5|23775.5|0
1755249000000|2025-08-15 09:10:00|23811.6|23786.6|23818.1|23793.1|23820.6|23795.6|23811.6|23786.6|0
1755249300000|2025-08-15 09:15:00|23817.6|23792.6|23812.8|23787.8|23819.6|23794.6|23806.9|23781.9|0
1755249600000|2025-08-15 09:20:00|23812.7|23787.7|23805.6|23780.6|23816.8|23791.8|23803.2|23778.2|0
1755249900000|2025-08-15 09:25:00|23805.9|23780.9|23816.1|23791.1|23816.4|23791.4|23804.8|23779.8|0
1755250200000|2025-08-15 09:30:00|23815.1|23790.1|23805.3|23780.3|23815.1|23790.1|23802.9|23777.9|0
1755250500000|2025-08-15 09:35:00|23805.2|23780.2|23807.7|23782.7|23812.4|23787.4|23803.2|23778.2|0
1755250800000|2025-08-15 09:40:00|23806.9|23781.9|23809.3|23784.3|23810.6|23785.6|23804.9|23779.9|0
1755251100000|2025-08-15 09:45:00|23809.6|23784.6|23817|23792|23817|23792|23809.6|23784.6|0
1755251400000|2025-08-15 09:50:00|23816.7|23791.7|23812.9|23787.9|23817.5|23792.5|23808.7|23783.7|0
1755251700000|2025-08-15 09:55:00|23813|23788|23802.7|23777.7|23814.9|23789.9|23802|23777|0
1755252000000|2025-08-15 10:00:00|23802.5|23777.5|23801.5|23776.5|23806.9|23781.9|23797|23772|0
1755252300000|2025-08-15 10:05:00|23802.7|23777.7|23807.9|23782.9|23810.8|23785.8|23796.3|23771.3|0
1755252600000|2025-08-15 10:10:00|23807.8|23782.8|23811.1|23786.1|23812.6|23787.6|23807.5|23782.5|0
1755252900000|2025-08-15 10:15:00|23810.8|23785.8|23808.6|23783.6|23811.1|23786.1|23807.9|23782.9|0
1755253200000|2025-08-15 10:20:00|23808.5|23783.5|23814|23789|23818.4|23793.4|23807.2|23782.2|0
1755253500000|2025-08-15 10:25:00|23813.9|23788.9|23818|23793|23818|23793|23813|23788|0
1755253800000|2025-08-15 10:30:00|23817.8|23792.8|23832|23807|23832.4|23807.4|23817.5|23792.5|0
1755254100000|2025-08-15 10:35:00|23832.5|23807.5|23826.6|23801.6|23832.9|23807.9|23822.5|23797.5|0
1755254400000|2025-08-15 10:40:00|23825.7|23800.7|23828.1|23803.1|23830.9|23805.9|23822.8|23797.8|0
1755254700000|2025-08-15 10:45:00|23827.9|23802.9|23827.5|23802.5|23830.8|23805.8|23822.7|23797.7|0
1755255000000|2025-08-15 10:50:00|23827.4|23802.4|23829.2|23804.2|23829.3|23804.3|23826.5|23801.5|0
1755255300000|2025-08-15 10:55:00|23828.9|23803.9|23831.2|23806.2|23842.6|23817.6|23828|23803|0
1755255600000|2025-08-15 11:00:00|23832.4|23807.4|23836.9|23811.9|23839.5|23814.5|23828.3|23803.3|0
1755255900000|2025-08-15 11:05:00|23836.6|23811.6|23834.3|23809.3|23837.4|23812.4|23832.9|23807.9|0
1755256200000|2025-08-15 11:10:00|23834.2|23809.2|23834.9|23809.9|23836.8|23811.8|23831.1|23806.1|0
1755256500000|2025-08-15 11:15:00|23834.4|23809.4|23835.3|23810.3|23837.7|23812.7|23831.1|23806.1|0
1755256800000|2025-08-15 11:20:00|23835.9|23810.9|23842|23817|23842.2|23817.2|23834.9|23809.9|0
1755257100000|2025-08-15 11:25:00|23842.1|23817.1|23842|23817|23847.9|23822.9|23839.2|23814.2|0
1755257400000|2025-08-15 11:30:00|23841.4|23816.4|23839.5|23814.5|23843.5|23818.5|23835.8|23810.8|0
1755257700000|2025-08-15 11:35:00|23838.4|23813.4|23842.8|23817.8|23843.3|23818.3|23835.9|23810.9|0
1755258000000|2025-08-15 11:40:00|23843.1|23818.1|23843.6|23818.6|23845.6|23820.6|23842|23817|0
1755258300000|2025-08-15 11:45:00|23843.9|23818.9|23846.8|23821.8|23848.5|23823.5|23837.8|23812.8|0
1755258600000|2025-08-15 11:50:00|23846.9|23821.9|23846.5|23821.5|23850.1|23825.1|23844.9|23819.9|0
1755258900000|2025-08-15 11:55:00|23846.4|23821.4|23843.1|23818.1|23847|23822|23839.1|23814.1|0
1755259200000|2025-08-15 12:00:00|23844.3|23819.3|23833.8|23808.8|23844.3|23819.3|23826.9|23801.9|0
1755259500000|2025-08-15 12:05:00|23833.5|23808.5|23835.1|23810.1|23835.9|23810.9|23830|23805|0
1755259800000|2025-08-15 12:10:00|23835.3|23810.3|23831.2|23806.2|23840.5|23815.5|23829.2|23804.2|0
1755260100000|2025-08-15 12:15:00|23830.4|23805.4|23830.7|23805.7|23834.6|23809.6|23827.9|23802.9|0
1755260400000|2025-08-15 12:20:00|23830.6|23805.6|23817.1|23792.1|23833.8|23808.8|23811.7|23786.7|0
1755260700000|2025-08-15 12:25:00|23819.2|23794.2|23822.1|23797.1|23826.9|23801.9|23813.5|23788.5|0
1755261000000|2025-08-15 12:30:00|23823.3|23798.3|23830.1|23805.1|23837.7|23812.7|23814.6|23789.6|0
1755261300000|2025-08-15 12:35:00|23829.3|23804.3|23824.3|23799.3|23835.8|23810.8|23815|23790|0
1755261600000|2025-08-15 12:40:00|23825|23800|23824.9|23799.9|23834.6|23809.6|23819|23794|0
1755261900000|2025-08-15 12:45:00|23825.5|23800.5|23830.7|23805.7|23835.3|23810.3|23825.1|23800.1|0
1755262200000|2025-08-15 12:50:00|23830.5|23805.5|23830.9|23805.9|23834.4|23809.4|23825.5|23800.5|0
1755262500000|2025-08-15 12:55:00|23831.2|23806.2|23828.1|23803.1|23833.2|23808.2|23825.6|23800.6|0
1755262800000|2025-08-15 13:00:00|23825.1|23800.1|23826.1|23801.1|23831.2|23806.2|23819.3|23794.3|0
1755263100000|2025-08-15 13:05:00|23826.2|23801.2|23823|23798|23833.7|23808.7|23818.4|23793.4|0
1755263400000|2025-08-15 13:10:00|23821.8|23796.8|23820.4|23795.4|23823.2|23798.2|23815.9|23790.9|0
1755263700000|2025-08-15 13:15:00|23820.1|23795.1|23830.1|23805.1|23830.4|23805.4|23819.1|23794.1|0
1755264000000|2025-08-15 13:20:00|23829.9|23804.9|23828.7|23803.7|23837.6|23812.6|23824.8|23799.8|0
1755264300000|2025-08-15 13:25:00|23830.4|23805.4|23837.8|23812.8|23846.1|23821.1|23811|23786|0
1755264600000|2025-08-15 13:30:00|23835.5|23810.5|23778.3|23753.3|23835.5|23810.5|23774.7|23749.7|0
1755264900000|2025-08-15 13:35:00|23780.4|23755.4|23777.6|23752.6|23808.3|23783.3|23775.1|23750.1|0
1755265200000|2025-08-15 13:40:00|23774.6|23749.6|23776.7|23751.7|23785.8|23760.8|23758.9|23733.9|0
1755265500000|2025-08-15 13:45:00|23776.1|23751.1|23707.2|23682.2|23776.1|23751.1|23701.1|23676.1|0
1755265800000|2025-08-15 13:50:00|23708.7|23683.7|23709.4|23684.4|23729.2|23704.2|23696.5|23671.5|0
1755266100000|2025-08-15 13:55:00|23710.7|23685.7|23734.4|23709.4|23737.9|23712.9|23710.2|23685.2|0
1755266400000|2025-08-15 14:00:00|23728.8|23703.8|23780.1|23755.1|23782.8|23757.8|23696|23671|0
1755266700000|2025-08-15 14:05:00|23777.9|23752.9|23791.1|23766.1|23791.7|23766.7|23766.1|23741.1|0
1755267000000|2025-08-15 14:10:00|23791.5|23766.5|23795.4|23770.4|23799.1|23774.1|23773.9|23748.9|0
1755267300000|2025-08-15 14:15:00|23797.1|23772.1|23788.4|23763.4|23804.8|23779.8|23782.3|23757.3|0
1755267600000|2025-08-15 14:20:00|23788.6|23763.6|23779.7|23754.7|23795.6|23770.6|23773|23748|0
1755267900000|2025-08-15 14:25:00|23779.2|23754.2|23782.3|23757.3|23800.6|23775.6|23764.5|23739.5|0
1755268200000|2025-08-15 14:30:00|23781.3|23756.3|23764.7|23739.7|23787.6|23762.6|23761|23736|0
1755268500000|2025-08-15 14:35:00|23765.9|23740.9|23773.4|23748.4|23778.5|23753.5|23754.2|23729.2|0
1755268800000|2025-08-15 14:40:00|23772.6|23747.6|23756.6|23731.6|23779.9|23754.9|23752.9|23727.9|0
1755269100000|2025-08-15 14:45:00|23757.9|23732.9|23741.2|23716.2|23758.4|23733.4|23728.4|23703.4|0
1755269400000|2025-08-15 14:50:00|23741.3|23716.3|23734.6|23709.6|23743.2|23718.2|23728.6|23703.6|0
1755269700000|2025-08-15 14:55:00|23734.2|23709.2|23724.9|23699.9|23742.5|23717.5|23712.1|23687.1|0
1755270000000|2025-08-15 15:00:00|23725.2|23700.2|23728.5|23703.5|23734.3|23709.3|23716.8|23691.8|0
1755270300000|2025-08-15 15:05:00|23726.9|23701.9|23727.5|23702.5|23732.2|23707.2|23713.9|23688.9|0
1755270600000|2025-08-15 15:10:00|23727.7|23702.7|23736.2|23711.2|23740.2|23715.2|23721.3|23696.3|0
1755270900000|2025-08-15 15:15:00|23735.9|23710.9|23750|23725|23758.4|23733.4|23733.6|23708.6|0
1755271200000|2025-08-15 15:20:00|23749.2|23724.2|23729.6|23704.6|23757.6|23732.6|23727.5|23702.5|0
1755271500000|2025-08-15 15:25:00|23729.3|23704.3|23728.1|23703.1|23739.1|23714.1|23726.1|23701.1|0
1755271800000|2025-08-15 15:30:00|23728.9|23703.9|23738.7|23713.7|23745.2|23720.2|23724.4|23699.4|0
1755272100000|2025-08-15 15:35:00|23739|23714|23700.7|23675.7|23739.2|23714.2|23700.7|23675.7|0
1755272400000|2025-08-15 15:40:00|23698.2|23673.2|23667|23642|23702.8|23677.8|23660.1|23635.1|0
1755272700000|2025-08-15 15:45:00|23666.1|23641.1|23703.3|23678.3|23704.3|23679.3|23666.1|23641.1|0
1755273000000|2025-08-15 15:50:00|23703.4|23678.4|23736.1|23711.1|23740.3|23715.3|23700.7|23675.7|0
1755273300000|2025-08-15 15:55:00|23738.1|23713.1|23712.6|23687.6|23743.3|23718.3|23708.3|23683.3|0
1755273600000|2025-08-15 16:00:00|23706.2|23681.2|23699.7|23674.7|23716|23691|23690.6|23665.6|0
1755273900000|2025-08-15 16:05:00|23700.3|23675.3|23716.9|23691.9|23719.6|23694.6|23697.5|23672.5|0
1755274200000|2025-08-15 16:10:00|23717.5|23692.5|23731.8|23706.8|23732|23707|23714.6|23689.6|0
1755274500000|2025-08-15 16:15:00|23731.5|23706.5|23706.1|23681.1|23731.5|23706.5|23701.4|23676.4|0
1755274800000|2025-08-15 16:20:00|23704.6|23679.6|23699.7|23674.7|23708.6|23683.6|23696.1|23671.1|0
1755275100000|2025-08-15 16:25:00|23698.5|23673.5|23690.6|23665.6|23711.3|23686.3|23687.5|23662.5|0
1755275400000|2025-08-15 16:30:00|23691.8|23666.8|23708.8|23683.8|23709.9|23684.9|23687.9|23662.9|0
1755275700000|2025-08-15 16:35:00|23708.2|23683.2|23705.1|23680.1|23709.2|23684.2|23694.6|23669.6|0
1755276000000|2025-08-15 16:40:00|23704.8|23679.8|23714.4|23689.4|23720|23695|23700.2|23675.2|0
1755276300000|2025-08-15 16:45:00|23714.5|23689.5|23728.1|23703.1|23728.7|23703.7|23708.1|23683.1|0
1755276600000|2025-08-15 16:50:00|23730.4|23705.4|23736.3|23711.3|23741.8|23716.8|23727.1|23702.1|0
1755276900000|2025-08-15 16:55:00|23736.2|23711.2|23741.5|23716.5|23748.7|23723.7|23730.7|23705.7|0
1755277200000|2025-08-15 17:00:00|23740.5|23715.5|23737.9|23712.9|23744.8|23719.8|23735.1|23710.1|0
1755277500000|2025-08-15 17:05:00|23735.6|23710.6|23734.5|23709.5|23746.4|23721.4|23730|23705|0
1755277800000|2025-08-15 17:10:00|23736.1|23711.1|23727.8|23702.8|23737|23712|23721.4|23696.4|0
1755278100000|2025-08-15 17:15:00|23727.7|23702.7|23713.8|23688.8|23733|23708|23712.5|23687.5|0
1755278400000|2025-08-15 17:20:00|23712.4|23687.4|23715.5|23690.5|23720.1|23695.1|23709.5|23684.5|0
1755278700000|2025-08-15 17:25:00|23714.9|23689.9|23728.5|23703.5|23731.1|23706.1|23712|23687|0
1755279000000|2025-08-15 17:30:00|23728.4|23703.4|23742.1|23717.1|23750.4|23725.4|23728.4|23703.4|0
1755279300000|2025-08-15 17:35:00|23741.8|23716.8|23734.5|23709.5|23741.8|23716.8|23730.8|23705.8|0
1755279600000|2025-08-15 17:40:00|23734|23709|23733.5|23708.5|23740.6|23715.6|23730|23705|0
1755279900000|2025-08-15 17:45:00|23733.9|23708.9|23731.5|23706.5|23735.5|23710.5|23725.5|23700.5|0
1755280200000|2025-08-15 17:50:00|23732.5|23707.5|23732.5|23707.5|23736.3|23711.3|23726.7|23701.7|0
1755280500000|2025-08-15 17:55:00|23732.6|23707.6|23762.9|23737.9|23766.5|23741.5|23732.6|23707.6|0
1755280800000|2025-08-15 18:00:00|23758.5|23733.5|23753.1|23728.1|23768.5|23743.5|23733.3|23708.3|0
1755281100000|2025-08-15 18:05:00|23751.7|23726.7|23751.6|23726.6|23755.7|23730.7|23742.1|23717.1|0
1755281400000|2025-08-15 18:10:00|23754|23729|23745|23720|23756.7|23731.7|23741.8|23716.8|0
1755281700000|2025-08-15 18:15:00|23744.7|23719.7|23733.2|23708.2|23745.4|23720.4|23731.9|23706.9|0
1755282000000|2025-08-15 18:20:00|23732.6|23707.6|23737.5|23712.5|23738|23713|23725.2|23700.2|0
1755282300000|2025-08-15 18:25:00|23736.1|23711.1|23746.5|23721.5|23749.9|23724.9|23732.9|23707.9|0
1755282600000|2025-08-15 18:30:00|23746.4|23721.4|23746.8|23721.8|23753.3|23728.3|23743.5|23718.5|0
1755282900000|2025-08-15 18:35:00|23746.5|23721.5|23736.6|23711.6|23748.4|23723.4|23734.5|23709.5|0
1755283200000|2025-08-15 18:40:00|23738|23713|23732|23707|23742.4|23717.4|23730.6|23705.6|0
1755283500000|2025-08-15 18:45:00|23731.2|23706.2|23725|23700|23738|23713|23722.1|23697.1|0
1755283800000|2025-08-15 18:50:00|23724.7|23699.7|23740.2|23715.2|23741.8|23716.8|23724.7|23699.7|0
1755284100000|2025-08-15 18:55:00|23740.4|23715.4|23735.1|23710.1|23745|23720|23721.5|23696.5|0
1755284400000|2025-08-15 19:00:00|23732.9|23707.9|23712.9|23687.9|23735.3|23710.3|23700.1|23675.1|0
1755284700000|2025-08-15 19:05:00|23712|23687|23723.6|23698.6|23724.1|23699.1|23700.7|23675.7|0
1755285000000|2025-08-15 19:10:00|23724.9|23699.9|23731.5|23706.5|23732.7|23707.7|23724.4|23699.4|0
1755285300000|2025-08-15 19:15:00|23731.1|23706.1|23725.3|23700.3|23736.2|23711.2|23713.6|23688.6|0
1755285600000|2025-08-15 19:20:00|23724.8|23699.8|23729.2|23704.2|23737.2|23712.2|23724.2|23699.2|0
1755285900000|2025-08-15 19:25:00|23729.1|23704.1|23730.5|23705.5|23735.4|23710.4|23725.6|23700.6|0
1755286200000|2025-08-15 19:30:00|23731.8|23706.8|23735.9|23710.9|23738.9|23713.9|23727.5|23702.5|0
1755286500000|2025-08-15 19:35:00|23736.2|23711.2|23733.8|23708.8|23743.6|23718.6|23733.8|23708.8|0
1755286800000|2025-08-15 19:40:00|23733.5|23708.5|23744.8|23719.8|23750.5|23725.5|23733.5|23708.5|0
1755287100000|2025-08-15 19:45:00|23745.6|23720.6|23746|23721|23749.5|23724.5|23741.8|23716.8|0
1755287400000|2025-08-15 19:50:00|23740.7|23715.7|23729.2|23704.2|23748.4|23723.4|23724.7|23699.7|0
1755287700000|2025-08-15 19:55:00|23721.2|23696.2|23727.2|23702.2|23731.9|23706.9|23716|23691|0
1755288000000|2025-08-15 20:00:00|23727.1|23702.1|23712.7|23687.7|23732.3|23707.3|23701.1|23676.1|0
1755288300000|2025-08-15 20:05:00|23712|23687|23715.4|23690.4|23719.1|23694.1|23709.7|23684.7|0
1755288600000|2025-08-15 20:10:00|23714.4|23689.4|23731|23706|23732.9|23707.9|23711.4|23686.4|0
1755288900000|2025-08-15 20:15:00|23730.6|23705.6|23725.4|23700.4|23732.8|23707.8|23721.9|23696.9|0
1755289200000|2025-08-15 20:20:00|23725.1|23700.1|23718.8|23693.8|23727.5|23702.5|23716.4|23691.4|0
1755289500000|2025-08-15 20:25:00|23718.7|23693.7|23718.5|23693.5|23720.6|23695.6|23713.6|23688.6|0
1755289800000|2025-08-15 20:30:00|23718.8|23693.8|23720.3|23695.3|23720.5|23695.5|23715.2|23690.2|0
1755290100000|2025-08-15 20:35:00|23720.1|23695.1|23715.6|23690.6|23720.1|23695.1|23713.6|23688.6|0
1755290400000|2025-08-15 20:40:00|23714.6|23689.6|23716.4|23691.4|23717.6|23692.6|23713.5|23688.5|0
1755290700000|2025-08-15 20:45:00|23717.4|23692.4|23713.9|23688.9|23717.8|23692.8|23712.8|23687.8|0
1755291000000|2025-08-15 20:50:00|23713.8|23688.8|23716.9|23691.9|23718.7|23693.7|23713.8|23688.8|0
1755291300000|2025-08-15 20:55:00|23716.7|23691.7|23718.1|23693.1|23719.9|23694.9|23714.6|23689.6|0
1755326400000|2025-08-16 06:40:00|23753.1|23728.1|23753.1|23728.1|23753.1|23728.1|23753.1|23728.1|0
1755327600000|2025-08-16 07:00:00|23743|23718|23714.4|23689.4|23743|23718|23714.4|23689.4|0
1755327900000|2025-08-16 07:05:00|23714|23689|23714|23689|23714|23689|23714|23689|0
1755328200000|2025-08-16 07:10:00|23714.2|23689.2|23714.2|23689.2|23714.2|23689.2|23714.2|23689.2|0
1755330000000|2025-08-16 07:40:00|23713.8|23688.8|23713.8|23688.8|23713.8|23688.8|23713.8|23688.8|0
1755331500000|2025-08-16 08:05:00|23713|23688|23713|23688|23713|23688|23713|23688|0
1755333300000|2025-08-16 08:35:00|23713.1|23688.1|23713|23688|23713.1|23688.1|23713|23688|0
1755336300000|2025-08-16 09:25:00|23713.1|23688.1|23713.1|23688.1|23713.1|23688.1|23713.1|23688.1|0
1755348600000|2025-08-16 12:50:00|23711.9|23686.9|23711.9|23686.9|23711.9|23686.9|23711.9|23686.9|0
1755357600000|2025-08-16 15:20:00|23715.9|23690.9|23715.9|23690.9|23715.9|23690.9|23715.9|23690.9|0
1755363900000|2025-08-16 17:05:00|23714.4|23689.4|23714.4|23689.4|23714.4|23689.4|23714.4|23689.4|0
1755368700000|2025-08-16 18:25:00|23712.4|23687.4|23712.4|23687.4|23712.4|23687.4|23712.4|23687.4|0
1755427200000|2025-08-17 10:40:00|23706.2|23681.2|23706.2|23681.2|23706.2|23681.2|23706.2|23681.2|0
1755433500000|2025-08-17 12:25:00|23706.7|23681.7|23706.7|23681.7|23706.7|23681.7|23706.7|23681.7|0
1755435300000|2025-08-17 12:55:00|23691.7|23666.7|23691.7|23666.7|23691.7|23666.7|23691.7|23666.7|0
1755436800000|2025-08-17 13:20:00|23692.2|23667.2|23692.2|23667.2|23692.2|23667.2|23692.2|23667.2|0
1755439500000|2025-08-17 14:05:00|23710.2|23685.2|23735.1|23710.1|23737.2|23712.2|23710.2|23685.2|0
1755439800000|2025-08-17 14:10:00|23733.6|23708.6|23723.5|23698.5|23733.6|23708.6|23723.5|23698.5|0
1755441000000|2025-08-17 14:30:00|23733.9|23708.9|23733.9|23708.9|23733.9|23708.9|23733.9|23708.9|0
1755441300000|2025-08-17 14:35:00|23744.4|23719.4|23734.6|23709.6|23744.7|23719.7|23734.3|23709.3|0
1755441600000|2025-08-17 14:40:00|23734.4|23709.4|23732.4|23707.4|23734.4|23709.4|23732.4|23707.4|0
1755442200000|2025-08-17 14:50:00|23732.8|23707.8|23732.8|23707.8|23732.8|23707.8|23732.8|23707.8|0
1755445200000|2025-08-17 15:40:00|23732.5|23707.5|23732.5|23707.5|23732.5|23707.5|23732.5|23707.5|0
1755452700000|2025-08-17 17:45:00|23732.6|23707.6|23732.6|23707.6|23732.6|23707.6|23732.6|23707.6|0
1755454200000|2025-08-17 18:10:00|23736.2|23711.2|23736.2|23711.2|23736.2|23711.2|23736.2|23711.2|0
1755455700000|2025-08-17 18:35:00|23735.6|23710.6|23735.6|23710.6|23735.6|23710.6|23735.6|23710.6|0
1755457200000|2025-08-17 19:00:00|23739.7|23714.7|23739.7|23714.7|23739.7|23714.7|23739.7|23714.7|0
1755458700000|2025-08-17 19:25:00|23740.1|23715.1|23740.1|23715.1|23740.1|23715.1|23740.1|23715.1|0
1755459300000|2025-08-17 19:35:00|23738.5|23713.5|23738.5|23713.5|23738.5|23713.5|23738.5|23713.5|0
1755464100000|2025-08-17 20:55:00|23744.7|23719.7|23744.7|23719.7|23744.7|23719.7|23744.7|23719.7|0
1755464400000|2025-08-17 21:00:00|23746.8|23721.8|23746.8|23721.8|23746.8|23721.8|23746.8|23721.8|0
1755465000000|2025-08-17 21:10:00|23745.2|23720.2|23745.2|23720.2|23745.2|23720.2|23745.2|23720.2|0
1755466200000|2025-08-17 21:30:00|23746.4|23721.4|23747.5|23722.5|23747.5|23722.5|23746.4|23721.4|0
1755468000000|2025-08-17 22:00:00|23718.2|23693.2|23750.2|23725.2|23753|23728|23718.2|23693.2|0
1755468300000|2025-08-17 22:05:00|23750.7|23725.7|23763.3|23738.3|23765.7|23740.7|23750.7|23725.7|0
1755468600000|2025-08-17 22:10:00|23766.2|23741.2|23766.1|23741.1|23769.4|23744.4|23763.5|23738.5|0
1755468900000|2025-08-17 22:15:00|23766.3|23741.3|23762|23737|23774.4|23749.4|23758.7|23733.7|0
1755469200000|2025-08-17 22:20:00|23760.9|23735.9|23769.5|23744.5|23769.6|23744.6|23760.9|23735.9|0
1755469500000|2025-08-17 22:25:00|23769.4|23744.4|23770.2|23745.2|23772.8|23747.8|23767|23742|0
1755469800000|2025-08-17 22:30:00|23770.3|23745.3|23772.6|23747.6|23772.9|23747.9|23767.6|23742.6|0
1755470100000|2025-08-17 22:35:00|23772.9|23747.9|23770.9|23745.9|23775.6|23750.6|23770.2|23745.2|0
1755470400000|2025-08-17 22:40:00|23770.8|23745.8|23773|23748|23775.1|23750.1|23769.1|23744.1|0
1755470700000|2025-08-17 22:45:00|23773.5|23748.5|23773.7|23748.7|23775.2|23750.2|23770.4|23745.4|0
1755471000000|2025-08-17 22:50:00|23773.6|23748.6|23774.8|23749.8|23778|23753|23772.3|23747.3|0
1755471300000|2025-08-17 22:55:00|23774.9|23749.9|23774.2|23749.2|23774.9|23749.9|23770.9|23745.9|0
1755471600000|2025-08-17 23:00:00|23774.9|23749.9|23769.9|23744.9|23776.2|23751.2|23768.6|23743.6|0
1755471900000|2025-08-17 23:05:00|23769.3|23744.3|23773.1|23748.1|23773.1|23748.1|23766.3|23741.3|0
1755472200000|2025-08-17 23:10:00|23773|23748|23771|23746|23775.4|23750.4|23770.6|23745.6|0
1755472500000|2025-08-17 23:15:00|23771.3|23746.3|23774.1|23749.1|23774.6|23749.6|23770.1|23745.1|0
1755472800000|2025-08-17 23:20:00|23774.2|23749.2|23768.9|23743.9|23774.6|23749.6|23768.5|23743.5|0
1755473100000|2025-08-17 23:25:00|23769|23744|23770.2|23745.2|23772.1|23747.1|23767.6|23742.6|0
1755473400000|2025-08-17 23:30:00|23771|23746|23775.4|23750.4|23777.6|23752.6|23770.3|23745.3|0
1755473700000|2025-08-17 23:35:00|23775.1|23750.1|23776.8|23751.8|23778.8|23753.8|23773|23748|0
1755474000000|2025-08-17 23:40:00|23776.7|23751.7|23783.1|23758.1|23785.9|23760.9|23776.6|23751.6|0
1755474300000|2025-08-17 23:45:00|23783.3|23758.3|23770.6|23745.6|23784.5|23759.5|23770.6|23745.6|0
1755474600000|2025-08-17 23:50:00|23771.6|23746.6|23773.4|23748.4|23774.4|23749.4|23769.6|23744.6|0
1755474900000|2025-08-17 23:55:00|23773.3|23748.3|23775.4|23750.4|23776.3|23751.3|23771.4|23746.4|0
1755475200000|2025-08-18 00:00:00|23776.4|23751.4|23780.6|23755.6|23781.9|23756.9|23770.8|23745.8|0
1755475500000|2025-08-18 00:05:00|23782|23757|23790.6|23765.6|23790.6|23765.6|23778.6|23753.6|0
1755475800000|2025-08-18 00:10:00|23790.7|23765.7|23789.4|23764.4|23791.6|23766.6|23787.1|23762.1|0
1755476100000|2025-08-18 00:15:00|23789.5|23764.5|23784.2|23759.2|23789.5|23764.5|23784.2|23759.2|0
1755476400000|2025-08-18 00:20:00|23784|23759|23783.2|23758.2|23786.6|23761.6|23783|23758|0
1755476700000|2025-08-18 00:25:00|23783.3|23758.3|23785.8|23760.8|23787.2|23762.2|23782.7|23757.7|0
1755477000000|2025-08-18 00:30:00|23786|23761|23785.2|23760.2|23787.7|23762.7|23784.2|23759.2|0
1755477300000|2025-08-18 00:35:00|23785.9|23760.9|23788.3|23763.3|23790.8|23765.8|23784.7|23759.7|0
1755477600000|2025-08-18 00:40:00|23788.2|23763.2|23786.1|23761.1|23791|23766|23785.5|23760.5|0
1755477900000|2025-08-18 00:45:00|23786.4|23761.4|23784.3|23759.3|23786.6|23761.6|23781.4|23756.4|0
1755478200000|2025-08-18 00:50:00|23784.5|23759.5|23785.4|23760.4|23786.4|23761.4|23782.7|23757.7|0
1755478500000|2025-08-18 00:55:00|23785.3|23760.3|23781.9|23756.9|23785.8|23760.8|23779.6|23754.6|0
1755478800000|2025-08-18 01:00:00|23783.4|23758.4|23783.4|23758.4|23784.8|23759.8|23779.9|23754.9|0
1755479100000|2025-08-18 01:05:00|23783|23758|23783.8|23758.8|23787|23762|23782.3|23757.3|0
1755479400000|2025-08-18 01:10:00|23783.9|23758.9|23787.3|23762.3|23787.8|23762.8|23783.9|23758.9|0
1755479700000|2025-08-18 01:15:00|23787.4|23762.4|23786.9|23761.9|23790.5|23765.5|23786.4|23761.4|0
1755480000000|2025-08-18 01:20:00|23787.1|23762.1|23789.4|23764.4|23790.3|23765.3|23786.7|23761.7|0
1755480300000|2025-08-18 01:25:00|23789.2|23764.2|23796.9|23771.9|23798.8|23773.8|23788.7|23763.7|0
1755480600000|2025-08-18 01:30:00|23797.3|23772.3|23799.5|23774.5|23800.2|23775.2|23795.8|23770.8|0
1755480900000|2025-08-18 01:35:00|23799.6|23774.6|23798.8|23773.8|23800.1|23775.1|23798.1|23773.1|0
1755481200000|2025-08-18 01:40:00|23798.9|23773.9|23799.1|23774.1|23800.7|23775.7|23797.3|23772.3|0
1755481500000|2025-08-18 01:45:00|23799.3|23774.3|23803|23778|23803.5|23778.5|23798.5|23773.5|0
1755481800000|2025-08-18 01:50:00|23803.3|23778.3|23804.6|23779.6|23805.3|23780.3|23801.7|23776.7|0
1755482100000|2025-08-18 01:55:00|23804.7|23779.7|23806|23781|23806.4|23781.4|23801.8|23776.8|0
1755482400000|2025-08-18 02:00:00|23806.5|23781.5|23804.3|23779.3|23807.5|23782.5|23801.9|23776.9|0
1755482700000|2025-08-18 02:05:00|23804.4|23779.4|23803.3|23778.3|23804.7|23779.7|23800.9|23775.9|0
1755483000000|2025-08-18 02:10:00|23803.2|23778.2|23804.9|23779.9|23804.9|23779.9|23802.5|23777.5|0
1755483300000|2025-08-18 02:15:00|23804.6|23779.6|23802.4|23777.4|23805.9|23780.9|23802.4|23777.4|0
1755483600000|2025-08-18 02:20:00|23802.5|23777.5|23794.4|23769.4|23802.8|23777.8|23792.6|23767.6|0
1755483900000|2025-08-18 02:25:00|23794.7|23769.7|23799|23774|23802.9|23777.9|23794|23769|0
1755484200000|2025-08-18 02:30:00|23799.1|23774.1|23800.6|23775.6|23800.6|23775.6|23798.1|23773.1|0
1755484500000|2025-08-18 02:35:00|23800.7|23775.7|23801.5|23776.5|23802|23777|23799.5|23774.5|0
1755484800000|2025-08-18 02:40:00|23801.6|23776.6|23799.8|23774.8|23803|23778|23798|23773|0
1755485100000|2025-08-18 02:45:00|23799.7|23774.7|23800|23775|23801.7|23776.7|23799.2|23774.2|0
1755485400000|2025-08-18 02:50:00|23800.4|23775.4|23799.6|23774.6|23800.5|23775.5|23798.2|23773.2|0
1755485700000|2025-08-18 02:55:00|23799.7|23774.7|23802.1|23777.1|23802.7|23777.7|23799.5|23774.5|0
1755486000000|2025-08-18 03:00:00|23802.8|23777.8|23802.1|23777.1|23803.5|23778.5|23800.8|23775.8|0
1755486300000|2025-08-18 03:05:00|23802.2|23777.2|23801.1|23776.1|23802.8|23777.8|23800.9|23775.9|0
1755486600000|2025-08-18 03:10:00|23800.9|23775.9|23804|23779|23804.5|23779.5|23800.7|23775.7|0
1755486900000|2025-08-18 03:15:00|23803.8|23778.8|23798.2|23773.2|23805|23780|23798.1|23773.1|0
1755487200000|2025-08-18 03:20:00|23798.1|23773.1|23797.6|23772.6|23798.3|23773.3|23795.4|23770.4|0
1755487500000|2025-08-18 03:25:00|23797.7|23772.7|23794.1|23769.1|23798.6|23773.6|23793.6|23768.6|0
1755487800000|2025-08-18 03:30:00|23794|23769|23785.7|23760.7|23794.6|23769.6|23785.5|23760.5|0
1755488100000|2025-08-18 03:35:00|23786.2|23761.2|23785.2|23760.2|23790.6|23765.6|23784.8|23759.8|0
1755488400000|2025-08-18 03:40:00|23785.3|23760.3|23783.9|23758.9|23785.3|23760.3|23781.6|23756.6|0
1755488700000|2025-08-18 03:45:00|23784|23759|23789.4|23764.4|23790.6|23765.6|23781.6|23756.6|0
1755489000000|2025-08-18 03:50:00|23788.7|23763.7|23785.1|23760.1|23789.2|23764.2|23785|23760|0
1755489300000|2025-08-18 03:55:00|23785.2|23760.2|23784.1|23759.1|23788.6|23763.6|23784.1|23759.1|0
1755489600000|2025-08-18 04:00:00|23784|23759|23782.6|23757.6|23785.8|23760.8|23781|23756|0
1755489900000|2025-08-18 04:05:00|23782.5|23757.5|23779.8|23754.8|23782.5|23757.5|23778.2|23753.2|0
1755490200000|2025-08-18 04:10:00|23779.9|23754.9|23774.6|23749.6|23781|23756|23770.4|23745.4|0
1755490500000|2025-08-18 04:15:00|23774.1|23749.1|23775|23750|23777.8|23752.8|23771.3|23746.3|0
1755490800000|2025-08-18 04:20:00|23775.2|23750.2|23778.4|23753.4|23779.4|23754.4|23773.6|23748.6|0
1755491100000|2025-08-18 04:25:00|23778.5|23753.5|23781.7|23756.7|23782.7|23757.7|23778.2|23753.2|0
1755491400000|2025-08-18 04:30:00|23781.3|23756.3|23782.1|23757.1|23783.1|23758.1|23780.5|23755.5|0
1755491700000|2025-08-18 04:35:00|23782.3|23757.3|23783.6|23758.6|23785.4|23760.4|23781|23756|0
1755492000000|2025-08-18 04:40:00|23783.9|23758.9|23777.8|23752.8|23784.6|23759.6|23777.1|23752.1|0
1755492300000|2025-08-18 04:45:00|23777.6|23752.6|23779.9|23754.9|23781.9|23756.9|23774|23749|0
1755492600000|2025-08-18 04:50:00|23780.3|23755.3|23779|23754|23781.6|23756.6|23778.9|23753.9|0
1755492900000|2025-08-18 04:55:00|23778.7|23753.7|23775.3|23750.3|23779.6|23754.6|23774.8|23749.8|0
1755493200000|2025-08-18 05:00:00|23775.4|23750.4|23776.8|23751.8|23778.6|23753.6|23775.2|23750.2|0
1755493500000|2025-08-18 05:05:00|23776.7|23751.7|23776.3|23751.3|23782.9|23757.9|23775.7|23750.7|0
1755493800000|2025-08-18 05:10:00|23776.1|23751.1|23774.9|23749.9|23777.6|23752.6|23771.8|23746.8|0
1755494100000|2025-08-18 05:15:00|23775|23750|23778.1|23753.1|23778.5|23753.5|23773.9|23748.9|0
1755494400000|2025-08-18 05:20:00|23778|23753|23768.5|23743.5|23779.2|23754.2|23768.5|23743.5|0
1755494700000|2025-08-18 05:25:00|23768.6|23743.6|23769.8|23744.8|23772|23747|23766.9|23741.9|0
1755495000000|2025-08-18 05:30:00|23770.1|23745.1|23771.1|23746.1|23772.4|23747.4|23768.9|23743.9|0
1755495300000|2025-08-18 05:35:00|23770.6|23745.6|23772.6|23747.6|23776.9|23751.9|23770.6|23745.6|0
1755495600000|2025-08-18 05:40:00|23773.7|23748.7|23773.1|23748.1|23776.5|23751.5|23772.1|23747.1|0
1755495900000|2025-08-18 05:45:00|23773|23748|23776|23751|23776.6|23751.6|23772.6|23747.6|0
1755496200000|2025-08-18 05:50:00|23776.4|23751.4|23776.6|23751.6|23777.7|23752.7|23774.1|23749.1|0
1755496500000|2025-08-18 05:55:00|23776.9|23751.9|23778.6|23753.6|23782.2|23757.2|23775.1|23750.1|0
1755496800000|2025-08-18 06:00:00|23777.7|23752.7|23767.6|23742.6|23780.2|23755.2|23767|23742|0
1755497100000|2025-08-18 06:05:00|23767.8|23742.8|23764.6|23739.6|23772.9|23747.9|23763.7|23738.7|0
1755497400000|2025-08-18 06:10:00|23764.4|23739.4|23755|23730|23764.4|23739.4|23753.2|23728.2|0
1755497700000|2025-08-18 06:15:00|23754.5|23729.5|23742.8|23717.8|23755.6|23730.6|23742.1|23717.1|0
1755498000000|2025-08-18 06:20:00|23742.3|23717.3|23738.5|23713.5|23745.3|23720.3|23737.5|23712.5|0
1755498300000|2025-08-18 06:25:00|23738.9|23713.9|23730.9|23705.9|23742|23717|23725.9|23700.9|0
1755498600000|2025-08-18 06:30:00|23730.4|23705.4|23746.4|23721.4|23747.1|23722.1|23728.1|23703.1|0
1755498900000|2025-08-18 06:35:00|23746.7|23721.7|23738.1|23713.1|23749.3|23724.3|23738.1|23713.1|0
1755499200000|2025-08-18 06:40:00|23739|23714|23709.2|23684.2|23740.8|23715.8|23697.7|23672.7|0
1755499500000|2025-08-18 06:45:00|23710.3|23685.3|23723.3|23698.3|23725.6|23700.6|23704.6|23679.6|0
1755499800000|2025-08-18 06:50:00|23723.4|23698.4|23716.8|23691.8|23730.1|23705.1|23713.4|23688.4|0
1755500100000|2025-08-18 06:55:00|23716.2|23691.2|23728.1|23703.1|23731|23706|23715.4|23690.4|0
1755500400000|2025-08-18 07:00:00|23728.7|23703.7|23740.9|23715.9|23741|23716|23728.1|23703.1|0
1755500700000|2025-08-18 07:05:00|23739.9|23714.9|23724.1|23699.1|23740.3|23715.3|23707.4|23682.4|0
1755501000000|2025-08-18 07:10:00|23723.5|23698.5|23724.1|23699.1|23730.3|23705.3|23716.5|23691.5|0
1755501300000|2025-08-18 07:15:00|23723.6|23698.6|23726.1|23701.1|23733|23708|23718|23693|0
1755501600000|2025-08-18 07:20:00|23726.7|23701.7|23735.7|23710.7|23739.6|23714.6|23721.4|23696.4|0
1755501900000|2025-08-18 07:25:00|23735.8|23710.8|23724.4|23699.4|23738.7|23713.7|23723.5|23698.5|0
1755502200000|2025-08-18 07:30:00|23725.4|23700.4|23709.6|23684.6|23725.4|23700.4|23707.6|23682.6|0
1755502500000|2025-08-18 07:35:00|23709.8|23684.8|23723.5|23698.5|23725.1|23700.1|23707.3|23682.3|0
1755502800000|2025-08-18 07:40:00|23723.3|23698.3|23727.2|23702.2|23731.6|23706.6|23721.3|23696.3|0
1755503100000|2025-08-18 07:45:00|23727.1|23702.1|23726.6|23701.6|23734.6|23709.6|23717.7|23692.7|0
1755503400000|2025-08-18 07:50:00|23726.5|23701.5|23730.4|23705.4|23732.1|23707.1|23722.5|23697.5|0
1755503700000|2025-08-18 07:55:00|23730.9|23705.9|23731.4|23706.4|23733.2|23708.2|23726.3|23701.3|0
1755504000000|2025-08-18 08:00:00|23730.4|23705.4|23721.4|23696.4|23736.6|23711.6|23720.5|23695.5|0
1755504300000|2025-08-18 08:05:00|23722|23697|23710.2|23685.2|23729.3|23704.3|23709.1|23684.1|0
1755504600000|2025-08-18 08:10:00|23707.3|23682.3|23694.3|23669.3|23713.7|23688.7|23691.7|23666.7|0
1755504900000|2025-08-18 08:15:00|23693.2|23668.2|23699.8|23674.8|23701|23676|23688.2|23663.2|0
1755505200000|2025-08-18 08:20:00|23699.5|23674.5|23685.7|23660.7|23706.2|23681.2|23684.6|23659.6|0
1755505500000|2025-08-18 08:25:00|23685.5|23660.5|23690.9|23665.9|23692.1|23667.1|23669.9|23644.9|0
1755505800000|2025-08-18 08:30:00|23691.1|23666.1|23709.3|23684.3|23710|23685|23685.9|23660.9|0
1755506100000|2025-08-18 08:35:00|23710.2|23685.2|23711.5|23686.5|23713.1|23688.1|23706.7|23681.7|0
1755506400000|2025-08-18 08:40:00|23711.9|23686.9|23715.7|23690.7|23722.4|23697.4|23711.9|23686.9|0
1755506700000|2025-08-18 08:45:00|23715.9|23690.9|23714.7|23689.7|23716.5|23691.5|23706.4|23681.4|0
1755507000000|2025-08-18 08:50:00|23714.8|23689.8|23708.4|23683.4|23718|23693|23701.1|23676.1|0
1755507300000|2025-08-18 08:55:00|23708.3|23683.3|23704.7|23679.7|23712.4|23687.4|23702.4|23677.4|0
1755507600000|2025-08-18 09:00:00|23702.9|23677.9|23700.9|23675.9|23705.6|23680.6|23693.8|23668.8|0
1755507900000|2025-08-18 09:05:00|23701.9|23676.9|23695.1|23670.1|23702.5|23677.5|23693.1|23668.1|0
1755508200000|2025-08-18 09:10:00|23694.4|23669.4|23692.4|23667.4|23702.4|23677.4|23692.4|23667.4|0
1755508500000|2025-08-18 09:15:00|23692.3|23667.3|23685.5|23660.5|23694.1|23669.1|23682|23657|0
1755508800000|2025-08-18 09:20:00|23686.1|23661.1|23676.3|23651.3|23692.2|23667.2|23670.8|23645.8|0
1755509100000|2025-08-18 09:25:00|23674.5|23649.5|23677.2|23652.2|23681.7|23656.7|23664|23639|0
1755509400000|2025-08-18 09:30:00|23677|23652|23683.8|23658.8|23685|23660|23674.5|23649.5|0
1755509700000|2025-08-18 09:35:00|23685.9|23660.9|23681.9|23656.9|23692.7|23667.7|23681.8|23656.8|0
1755510000000|2025-08-18 09:40:00|23683.5|23658.5|23687.9|23662.9|23691.1|23666.1|23683.5|23658.5|0
1755510300000|2025-08-18 09:45:00|23687.8|23662.8|23682.6|23657.6|23689.3|23664.3|23681.9|23656.9|0
1755510600000|2025-08-18 09:50:00|23682.4|23657.4|23683.4|23658.4|23684.5|23659.5|23680.2|23655.2|0
1755510900000|2025-08-18 09:55:00|23683|23658|23683.8|23658.8|23690.5|23665.5|23682.8|23657.8|0
1755511200000|2025-08-18 10:00:00|23684.2|23659.2|23695.1|23670.1|23698.2|23673.2|23683.5|23658.5|0
1755511500000|2025-08-18 10:05:00|23696|23671|23695.5|23670.5|23700|23675|23691.9|23666.9|0
1755511800000|2025-08-18 10:10:00|23694.9|23669.9|23693.4|23668.4|23694.9|23669.9|23689.8|23664.8|0
1755512100000|2025-08-18 10:15:00|23693.5|23668.5|23687.6|23662.6|23694.8|23669.8|23681.1|23656.1|0
1755512400000|2025-08-18 10:20:00|23687.5|23662.5|23695.4|23670.4|23695.5|23670.5|23687.3|23662.3|0
1755512700000|2025-08-18 10:25:00|23695.6|23670.6|23688.5|23663.5|23696.7|23671.7|23687.2|23662.2|0
1755513000000|2025-08-18 10:30:00|23689|23664|23697.8|23672.8|23700.6|23675.6|23688.8|23663.8|0
1755513300000|2025-08-18 10:35:00|23697.5|23672.5|23702.4|23677.4|23702.6|23677.6|23694.5|23669.5|0
1755513600000|2025-08-18 10:40:00|23702|23677|23713|23688|23713.7|23688.7|23700.2|23675.2|0
1755513900000|2025-08-18 10:45:00|23712.2|23687.2|23711.8|23686.8|23714.8|23689.8|23709|23684|0
1755514200000|2025-08-18 10:50:00|23712|23687|23712.7|23687.7|23717.3|23692.3|23711.7|23686.7|0
1755514500000|2025-08-18 10:55:00|23713.4|23688.4|23712.5|23687.5|23717.5|23692.5|23711.6|23686.6|0
1755514800000|2025-08-18 11:00:00|23715.3|23690.3|23713.8|23688.8|23715.3|23690.3|23703.4|23678.4|0
1755515100000|2025-08-18 11:05:00|23713.6|23688.6|23707.7|23682.7|23715.7|23690.7|23704.8|23679.8|0
1755515400000|2025-08-18 11:10:00|23706.7|23681.7|23703.3|23678.3|23711.4|23686.4|23702.3|23677.3|0
1755515700000|2025-08-18 11:15:00|23701.6|23676.6|23696.8|23671.8|23705.4|23680.4|23693.4|23668.4|0
1755516000000|2025-08-18 11:20:00|23696.9|23671.9|23688.4|23663.4|23697.4|23672.4|23688.4|23663.4|0
1755516300000|2025-08-18 11:25:00|23688.7|23663.7|23690.5|23665.5|23694.5|23669.5|23685.7|23660.7|0
1755516600000|2025-08-18 11:30:00|23690|23665|23680.6|23655.6|23690.3|23665.3|23680.4|23655.4|0
1755516900000|2025-08-18 11:35:00|23680.8|23655.8|23679|23654|23685.8|23660.8|23673|23648|0
1755517200000|2025-08-18 11:40:00|23678.9|23653.9|23677.4|23652.4|23681.7|23656.7|23673.9|23648.9|0
1755517500000|2025-08-18 11:45:00|23677.5|23652.5|23687.1|23662.1|23687.4|23662.4|23677.4|23652.4|0
1755517800000|2025-08-18 11:50:00|23686.1|23661.1|23689.2|23664.2|23689.7|23664.7|23678.1|23653.1|0
1755518100000|2025-08-18 11:55:00|23689.3|23664.3|23696.7|23671.7|23698.2|23673.2|23686.6|23661.6|0
1755518400000|2025-08-18 12:00:00|23692.7|23667.7|23676.5|23651.5|23696.6|23671.6|23676.4|23651.4|0
1755518700000|2025-08-18 12:05:00|23676.4|23651.4|23681.7|23656.7|23681.7|23656.7|23670.7|23645.7|0
1755519000000|2025-08-18 12:10:00|23682.6|23657.6|23686.4|23661.4|23689.8|23664.8|23678.5|23653.5|0
1755519300000|2025-08-18 12:15:00|23686|23661|23687.4|23662.4|23689.3|23664.3|23683.1|23658.1|0
1755519600000|2025-08-18 12:20:00|23687.6|23662.6|23690.8|23665.8|23693.7|23668.7|23686.1|23661.1|0
1755519900000|2025-08-18 12:25:00|23691.2|23666.2|23697|23672|23697.6|23672.6|23687.3|23662.3|0
1755520200000|2025-08-18 12:30:00|23695.5|23670.5|23680.7|23655.7|23697|23672|23679.9|23654.9|0
1755520500000|2025-08-18 12:35:00|23680.5|23655.5|23686.8|23661.8|23692.9|23667.9|23680.2|23655.2|0
1755520800000|2025-08-18 12:40:00|23686.5|23661.5|23691.8|23666.8|23694.2|23669.2|23682.9|23657.9|0
1755521100000|2025-08-18 12:45:00|23691.4|23666.4|23695.3|23670.3|23697.2|23672.2|23691|23666|0
1755521400000|2025-08-18 12:50:00|23695.4|23670.4|23697.8|23672.8|23698.3|23673.3|23692.8|23667.8|0
1755521700000|2025-08-18 12:55:00|23698.3|23673.3|23701.6|23676.6|23703|23678|23695.4|23670.4|0
1755522000000|2025-08-18 13:00:00|23701.1|23676.1|23710.9|23685.9|23713.4|23688.4|23697.6|23672.6|0
1755522300000|2025-08-18 13:05:00|23710.7|23685.7|23703.2|23678.2|23714.4|23689.4|23702.7|23677.7|0
1755522600000|2025-08-18 13:10:00|23703.4|23678.4|23687.9|23662.9|23703.8|23678.8|23682.3|23657.3|0
1755522900000|2025-08-18 13:15:00|23687.4|23662.4|23695.9|23670.9|23698.7|23673.7|23686.4|23661.4|0
1755523200000|2025-08-18 13:20:00|23696.3|23671.3|23692.7|23667.7|23698.2|23673.2|23691.6|23666.6|0
1755523500000|2025-08-18 13:25:00|23686.6|23661.6|23692.6|23667.6|23703.2|23678.2|23686.6|23661.6|0
1755523800000|2025-08-18 13:30:00|23693.5|23668.5|23740.5|23715.5|23740.9|23715.9|23693.5|23668.5|0
1755524100000|2025-08-18 13:35:00|23742.4|23717.4|23731.6|23706.6|23742.4|23717.4|23716.2|23691.2|0
1755524400000|2025-08-18 13:40:00|23729.2|23704.2|23702.1|23677.1|23734.5|23709.5|23696.9|23671.9|0
1755524700000|2025-08-18 13:45:00|23700.3|23675.3|23717.7|23692.7|23729.1|23704.1|23698|23673|0
1755525000000|2025-08-18 13:50:00|23716.8|23691.8|23683|23658|23716.8|23691.8|23671.6|23646.6|0
1755525300000|2025-08-18 13:55:00|23684.4|23659.4|23672.4|23647.4|23694.4|23669.4|23662.6|23637.6|0
1755525600000|2025-08-18 14:00:00|23674.2|23649.2|23707.9|23682.9|23712.4|23687.4|23672.4|23647.4|0
1755525900000|2025-08-18 14:05:00|23709.4|23684.4|23694.3|23669.3|23713.7|23688.7|23693|23668|0
1755526200000|2025-08-18 14:10:00|23691.8|23666.8|23700.1|23675.1|23703.7|23678.7|23685.2|23660.2|0
1755526500000|2025-08-18 14:15:00|23698.3|23673.3|23696.8|23671.8|23710.4|23685.4|23689.1|23664.1|0
1755526800000|2025-08-18 14:20:00|23697.9|23672.9|23743.5|23718.5|23744|23719|23696.1|23671.1|0
1755527100000|2025-08-18 14:25:00|23744.4|23719.4|23705.7|23680.7|23749.7|23724.7|23705.6|23680.6|0
1755527400000|2025-08-18 14:30:00|23696.7|23671.7|23704.6|23679.6|23713.7|23688.7|23681.5|23656.5|0
1755527700000|2025-08-18 14:35:00|23704.5|23679.5|23688.9|23663.9|23712.5|23687.5|23687.7|23662.7|0
1755528000000|2025-08-18 14:40:00|23690|23665|23678.1|23653.1|23701.2|23676.2|23678.1|23653.1|0
1755528300000|2025-08-18 14:45:00|23679.4|23654.4|23675|23650|23681.8|23656.8|23645.4|23620.4|0
1755528600000|2025-08-18 14:50:00|23675.8|23650.8|23700.8|23675.8|23705.3|23680.3|23673|23648|0
1755528900000|2025-08-18 14:55:00|23702.1|23677.1|23704.4|23679.4|23707.3|23682.3|23690.2|23665.2|0
1755529200000|2025-08-18 15:00:00|23702.6|23677.6|23699.5|23674.5|23708.8|23683.8|23696|23671|0
1755529500000|2025-08-18 15:05:00|23697.7|23672.7|23704.5|23679.5|23706.5|23681.5|23689.1|23664.1|0
1755529800000|2025-08-18 15:10:00|23706.5|23681.5|23684.5|23659.5|23706.5|23681.5|23684.3|23659.3|0
1755530100000|2025-08-18 15:15:00|23684.6|23659.6|23681|23656|23688.8|23663.8|23671.5|23646.5|0
1755530400000|2025-08-18 15:20:00|23681.7|23656.7|23688.1|23663.1|23695.8|23670.8|23680.9|23655.9|0
1755530700000|2025-08-18 15:25:00|23687.2|23662.2|23670.1|23645.1|23687.7|23662.7|23664.4|23639.4|0
1755531000000|2025-08-18 15:30:00|23670.4|23645.4|23664|23639|23673|23648|23657.5|23632.5|0
1755531300000|2025-08-18 15:35:00|23662.8|23637.8|23676.3|23651.3|23680|23655|23655.4|23630.4|0
1755531600000|2025-08-18 15:40:00|23678.5|23653.5|23673.4|23648.4|23680.4|23655.4|23669.2|23644.2|0
1755531900000|2025-08-18 15:45:00|23673.7|23648.7|23683.7|23658.7|23687|23662|23672.9|23647.9|0
1755532200000|2025-08-18 15:50:00|23682.9|23657.9|23679|23654|23684.8|23659.8|23672.4|23647.4|0
1755532500000|2025-08-18 15:55:00|23678|23653|23675.1|23650.1|23678.7|23653.7|23667.7|23642.7|0
1755532800000|2025-08-18 16:00:00|23674.4|23649.4|23679.9|23654.9|23685.3|23660.3|23672.4|23647.4|0
1755533100000|2025-08-18 16:05:00|23679.8|23654.8|23685.4|23660.4|23690|23665|23676.5|23651.5|0
1755533400000|2025-08-18 16:10:00|23685.1|23660.1|23680.2|23655.2|23697.6|23672.6|23677.7|23652.7|0
1755533700000|2025-08-18 16:15:00|23680.9|23655.9|23694.5|23669.5|23694.8|23669.8|23677.5|23652.5|0
1755534000000|2025-08-18 16:20:00|23694.1|23669.1|23700.5|23675.5|23702.3|23677.3|23691|23666|0
1755534300000|2025-08-18 16:25:00|23700.7|23675.7|23695.1|23670.1|23701.1|23676.1|23693|23668|0
1755534600000|2025-08-18 16:30:00|23694.4|23669.4|23690.2|23665.2|23705|23680|23688.5|23663.5|0
1755534900000|2025-08-18 16:35:00|23691|23666|23666.6|23641.6|23691.3|23666.3|23662.1|23637.1|0
1755535200000|2025-08-18 16:40:00|23667.2|23642.2|23667.2|23642.2|23676.2|23651.2|23662.4|23637.4|0
1755535500000|2025-08-18 16:45:00|23666.1|23641.1|23661.8|23636.8|23670.3|23645.3|23648.9|23623.9|0
1755535800000|2025-08-18 16:50:00|23661.9|23636.9|23665.6|23640.6|23674.3|23649.3|23655.2|23630.2|0
1755536100000|2025-08-18 16:55:00|23665.5|23640.5|23661.2|23636.2|23670.2|23645.2|23658.2|23633.2|0
1755536400000|2025-08-18 17:00:00|23661.6|23636.6|23678.5|23653.5|23680.3|23655.3|23659.4|23634.4|0
1755536700000|2025-08-18 17:05:00|23677.9|23652.9|23673.9|23648.9|23679.3|23654.3|23668.6|23643.6|0
1755537000000|2025-08-18 17:10:00|23673.8|23648.8|23684.2|23659.2|23686.5|23661.5|23671.2|23646.2|0
1755537300000|2025-08-18 17:15:00|23684.4|23659.4|23689.6|23664.6|23691.3|23666.3|23682.2|23657.2|0
1755537600000|2025-08-18 17:20:00|23689.4|23664.4|23681.2|23656.2|23689.7|23664.7|23678.6|23653.6|0
1755537900000|2025-08-18 17:25:00|23680.3|23655.3|23693.6|23668.6|23695|23670|23680.3|23655.3|0
1755538200000|2025-08-18 17:30:00|23695|23670|23710.5|23685.5|23725.4|23700.4|23695|23670|0
1755538500000|2025-08-18 17:35:00|23709|23684|23687.4|23662.4|23713.9|23688.9|23685.6|23660.6|0
1755538800000|2025-08-18 17:40:00|23685.2|23660.2|23684.6|23659.6|23690.1|23665.1|23677.7|23652.7|0
1755539100000|2025-08-18 17:45:00|23684.3|23659.3|23684.6|23659.6|23687.3|23662.3|23677.1|23652.1|0
1755539400000|2025-08-18 17:50:00|23685.2|23660.2|23688.9|23663.9|23689.6|23664.6|23679.9|23654.9|0
1755539700000|2025-08-18 17:55:00|23689|23664|23687.1|23662.1|23691.3|23666.3|23681.7|23656.7|0
1755540000000|2025-08-18 18:00:00|23687.4|23662.4|23684.3|23659.3|23687.4|23662.4|23676.7|23651.7|0
1755540300000|2025-08-18 18:05:00|23684.6|23659.6|23694.2|23669.2|23696.1|23671.1|23683.1|23658.1|0
1755540600000|2025-08-18 18:10:00|23695.8|23670.8|23689.1|23664.1|23701.2|23676.2|23688.3|23663.3|0
1755540900000|2025-08-18 18:15:00|23688.8|23663.8|23689.5|23664.5|23693.1|23668.1|23680.4|23655.4|0
1755541200000|2025-08-18 18:20:00|23688.4|23663.4|23695.5|23670.5|23697.1|23672.1|23684.4|23659.4|0
1755541500000|2025-08-18 18:25:00|23696.5|23671.5|23694.9|23669.9|23701.7|23676.7|23688.5|23663.5|0
1755541800000|2025-08-18 18:30:00|23693.5|23668.5|23701.6|23676.6|23705.8|23680.8|23692.8|23667.8|0
1755542100000|2025-08-18 18:35:00|23700.9|23675.9|23699.7|23674.7|23708|23683|23696.9|23671.9|0
1755542400000|2025-08-18 18:40:00|23699.1|23674.1|23708.4|23683.4|23710.3|23685.3|23693.7|23668.7|0
1755542700000|2025-08-18 18:45:00|23708.2|23683.2|23707.8|23682.8|23712.7|23687.7|23703.2|23678.2|0
1755543000000|2025-08-18 18:50:00|23708.1|23683.1|23720.1|23695.1|23721.4|23696.4|23707.8|23682.8|0
1755543300000|2025-08-18 18:55:00|23721.2|23696.2|23720.8|23695.8|23726.9|23701.9|23717.1|23692.1|0
1755543600000|2025-08-18 19:00:00|23721.1|23696.1|23726.5|23701.5|23730.5|23705.5|23716.6|23691.6|0
1755543900000|2025-08-18 19:05:00|23726.6|23701.6|23728.8|23703.8|23738.1|23713.1|23723.8|23698.8|0
1755544200000|2025-08-18 19:10:00|23728.5|23703.5|23715|23690|23730.5|23705.5|23713.7|23688.7|0
1755544500000|2025-08-18 19:15:00|23714.2|23689.2|23725.4|23700.4|23728.4|23703.4|23710|23685|0
1755544800000|2025-08-18 19:20:00|23725.7|23700.7|23718|23693|23726.1|23701.1|23716.2|23691.2|0
1755545100000|2025-08-18 19:25:00|23717.1|23692.1|23718|23693|23718.9|23693.9|23712.7|23687.7|0
1755545400000|2025-08-18 19:30:00|23717.6|23692.6|23715.4|23690.4|23717.6|23692.6|23711.5|23686.5|0
1755545700000|2025-08-18 19:35:00|23715.2|23690.2|23716.9|23691.9|23728.3|23703.3|23714.2|23689.2|0
1755546000000|2025-08-18 19:40:00|23716.1|23691.1|23721.3|23696.3|23722.5|23697.5|23714.7|23689.7|0
1755546300000|2025-08-18 19:45:00|23721.8|23696.8|23727.9|23702.9|23733.5|23708.5|23721.4|23696.4|0
1755546600000|2025-08-18 19:50:00|23730.3|23705.3|23738.1|23713.1|23738.8|23713.8|23718.5|23693.5|0
1755546900000|2025-08-18 19:55:00|23736.4|23711.4|23723.5|23698.5|23741.2|23716.2|23720|23695|0
1755547200000|2025-08-18 20:00:00|23721.9|23696.9|23719|23694|23725.4|23700.4|23714.6|23689.6|0
1755547500000|2025-08-18 20:05:00|23719.3|23694.3|23723.5|23698.5|23731.2|23706.2|23718.7|23693.7|0
1755547800000|2025-08-18 20:10:00|23725.2|23700.2|23724.1|23699.1|23725.9|23700.9|23719.7|23694.7|0
1755548100000|2025-08-18 20:15:00|23723.4|23698.4|23720.3|23695.3|23724.2|23699.2|23716.9|23691.9|0
1755548400000|2025-08-18 20:20:00|23720.1|23695.1|23713.5|23688.5|23720.1|23695.1|23708.1|23683.1|0
1755548700000|2025-08-18 20:25:00|23713.8|23688.8|23716.8|23691.8|23718.1|23693.1|23713|23688|0
1755549000000|2025-08-18 20:30:00|23715.9|23690.9|23718.8|23693.8|23719.3|23694.3|23709.9|23684.9|0
1755549300000|2025-08-18 20:35:00|23718.6|23693.6|23713.6|23688.6|23721.7|23696.7|23712|23687|0
1755549600000|2025-08-18 20:40:00|23713.3|23688.3|23715.4|23690.4|23715.8|23690.8|23713|23688|0
1755549900000|2025-08-18 20:45:00|23715.3|23690.3|23717.8|23692.8|23719.3|23694.3|23713.2|23688.2|0
1755550200000|2025-08-18 20:50:00|23717.5|23692.5|23718.6|23693.6|23720.3|23695.3|23716.3|23691.3|0
1755550500000|2025-08-18 20:55:00|23717.6|23692.6|23714.2|23689.2|23719.9|23694.9|23712.5|23687.5|0
1755550800000|2025-08-18 21:00:00|23714.7|23689.7|23718.6|23693.6|23718.7|23693.7|23713|23688|0
1755551100000|2025-08-18 21:05:00|23717.9|23692.9|23719.1|23694.1|23719.9|23694.9|23717.9|23692.9|0
1755551400000|2025-08-18 21:10:00|23719.5|23694.5|23718.6|23693.6|23719.8|23694.8|23717.3|23692.3|0
1755551700000|2025-08-18 21:15:00|23718.3|23693.3|23718.8|23693.8|23719.1|23694.1|23717.9|23692.9|0
1755552000000|2025-08-18 21:20:00|23718.1|23693.1|23719|23694|23719|23694|23718.1|23693.1|0
1755552300000|2025-08-18 21:25:00|23718.7|23693.7|23718.5|23693.5|23718.9|23693.9|23718.1|23693.1|0
1755552600000|2025-08-18 21:30:00|23718.4|23693.4|23719.3|23694.3|23720.1|23695.1|23718.4|23693.4|0
1755552900000|2025-08-18 21:35:00|23719|23694|23719.7|23694.7|23719.8|23694.8|23718.6|23693.6|0
1755553200000|2025-08-18 21:40:00|23719.6|23694.6|23719.4|23694.4|23719.7|23694.7|23719.4|23694.4|0
1755553500000|2025-08-18 21:45:00|23719.5|23694.5|23719|23694|23719.5|23694.5|23718.4|23693.4|0
1755553800000|2025-08-18 21:50:00|23718.8|23693.8|23718.6|23693.6|23719.2|23694.2|23718.4|23693.4|0
1755554100000|2025-08-18 21:55:00|23718.7|23693.7|23720.2|23695.2|23720.6|23695.6|23718.7|23693.7|0
1755554400000|2025-08-18 22:00:00|23722.9|23697.9|23745.9|23720.9|23747.6|23722.6|23720.8|23695.8|0
1755554700000|2025-08-18 22:05:00|23748.3|23723.3|23756.1|23731.1|23764|23739|23748.3|23723.3|0
1755555000000|2025-08-18 22:10:00|23755.4|23730.4|23755.4|23730.4|23757.1|23732.1|23751.4|23726.4|0
1755555300000|2025-08-18 22:15:00|23755.1|23730.1|23750.1|23725.1|23756.6|23731.6|23748.3|23723.3|0
1755555600000|2025-08-18 22:20:00|23749.9|23724.9|23743.2|23718.2|23751.2|23726.2|23742.5|23717.5|0
1755555900000|2025-08-18 22:25:00|23743|23718|23742|23717|23744.2|23719.2|23739.3|23714.3|0
1755556200000|2025-08-18 22:30:00|23742.1|23717.1|23741.9|23716.9|23745.2|23720.2|23739.9|23714.9|0
1755556500000|2025-08-18 22:35:00|23742.2|23717.2|23737.4|23712.4|23747.2|23722.2|23735.1|23710.1|0
1755556800000|2025-08-18 22:40:00|23737.3|23712.3|23739.6|23714.6|23740.9|23715.9|23736.2|23711.2|0
1755557100000|2025-08-18 22:45:00|23741.3|23716.3|23741.2|23716.2|23745.7|23720.7|23740.8|23715.8|0
1755557400000|2025-08-18 22:50:00|23741.3|23716.3|23749.9|23724.9|23753.3|23728.3|23741.2|23716.2|0
1755557700000|2025-08-18 22:55:00|23749.8|23724.8|23749.2|23724.2|23750.2|23725.2|23747.4|23722.4|0
1755558000000|2025-08-18 23:00:00|23752.3|23727.3|23742.4|23717.4|23753.2|23728.2|23739.6|23714.6|0
1755558300000|2025-08-18 23:05:00|23742.2|23717.2|23743|23718|23744.2|23719.2|23740.6|23715.6|0
1755558600000|2025-08-18 23:10:00|23743.1|23718.1|23739.1|23714.1|23743.3|23718.3|23737.7|23712.7|0
1755558900000|2025-08-18 23:15:00|23739.3|23714.3|23745.2|23720.2|23746.8|23721.8|23739.1|23714.1|0
1755559200000|2025-08-18 23:20:00|23745.1|23720.1|23744.4|23719.4|23745.7|23720.7|23741.6|23716.6|0
1755559500000|2025-08-18 23:25:00|23744.5|23719.5|23745.3|23720.3|23746|23721|23743.3|23718.3|0
1755559800000|2025-08-18 23:30:00|23745.1|23720.1|23735.9|23710.9|23745.1|23720.1|23730.7|23705.7|0
1755560100000|2025-08-18 23:35:00|23736.1|23711.1|23735.1|23710.1|23736.7|23711.7|23732.5|23707.5|0
1755560400000|2025-08-18 23:40:00|23735.2|23710.2|23731.6|23706.6|23736.7|23711.7|23731.6|23706.6|0
1755560700000|2025-08-18 23:45:00|23731.5|23706.5|23740.4|23715.4|23742.1|23717.1|23730.6|23705.6|0
1755561000000|2025-08-18 23:50:00|23740|23715|23738.4|23713.4|23740|23715|23735.7|23710.7|0
1755561300000|2025-08-18 23:55:00|23738.2|23713.2|23732.6|23707.6|23740.3|23715.3|23732.1|23707.1|0
1755561600000|2025-08-19 00:00:00|23732.9|23707.9|23729.8|23704.8|23733.3|23708.3|23721.9|23696.9|0
1755561900000|2025-08-19 00:05:00|23729.3|23704.3|23725.8|23700.8|23729.9|23704.9|23721.6|23696.6|0
1755562200000|2025-08-19 00:10:00|23725.5|23700.5|23726.3|23701.3|23726.9|23701.9|23722.3|23697.3|0
1755562500000|2025-08-19 00:15:00|23726.4|23701.4|23725.8|23700.8|23730.7|23705.7|23724.6|23699.6|0
1755562800000|2025-08-19 00:20:00|23725.4|23700.4|23726.5|23701.5|23727.9|23702.9|23721.7|23696.7|0
1755563100000|2025-08-19 00:25:00|23726.4|23701.4|23711.6|23686.6|23726.4|23701.4|23709.3|23684.3|0
1755563400000|2025-08-19 00:30:00|23712|23687|23701.3|23676.3|23712.8|23687.8|23694.4|23669.4|0
1755563700000|2025-08-19 00:35:00|23700.8|23675.8|23704.1|23679.1|23708.4|23683.4|23698.5|23673.5|0
1755564000000|2025-08-19 00:40:00|23704.3|23679.3|23699.1|23674.1|23706.9|23681.9|23689.8|23664.8|0
1755564300000|2025-08-19 00:45:00|23698.6|23673.6|23706.7|23681.7|23710.8|23685.8|23698.4|23673.4|0
1755564600000|2025-08-19 00:50:00|23706.8|23681.8|23709.1|23684.1|23712.6|23687.6|23706.8|23681.8|0
1755564900000|2025-08-19 00:55:00|23707.8|23682.8|23708.9|23683.9|23713.3|23688.3|23706.9|23681.9|0
1755565200000|2025-08-19 01:00:00|23709|23684|23718.5|23693.5|23720.7|23695.7|23708.7|23683.7|0
1755565500000|2025-08-19 01:05:00|23718.9|23693.9|23715.2|23690.2|23720.7|23695.7|23709.1|23684.1|0
1755565800000|2025-08-19 01:10:00|23715.1|23690.1|23707.9|23682.9|23718.3|23693.3|23706.5|23681.5|0
1755566100000|2025-08-19 01:15:00|23707.5|23682.5|23712.2|23687.2|23714.4|23689.4|23707.1|23682.1|0
1755566400000|2025-08-19 01:20:00|23712.1|23687.1|23710.1|23685.1|23715.7|23690.7|23706.6|23681.6|0
1755566700000|2025-08-19 01:25:00|23710|23685|23707.8|23682.8|23716.4|23691.4|23707.7|23682.7|0
1755567000000|2025-08-19 01:30:00|23709.2|23684.2|23708.3|23683.3|23711.5|23686.5|23701.8|23676.8|0
1755567300000|2025-08-19 01:35:00|23707.8|23682.8|23702.6|23677.6|23708|23683|23700.3|23675.3|0
1755567600000|2025-08-19 01:40:00|23702.7|23677.7|23712.5|23687.5|23713.5|23688.5|23701.5|23676.5|0
1755567900000|2025-08-19 01:45:00|23711.6|23686.6|23706.5|23681.5|23713.5|23688.5|23704|23679|0
1755568200000|2025-08-19 01:50:00|23707|23682|23703.6|23678.6|23707.8|23682.8|23702.4|23677.4|0
1755568500000|2025-08-19 01:55:00|23704.2|23679.2|23700.1|23675.1|23706.9|23681.9|23699.6|23674.6|0
1755568800000|2025-08-19 02:00:00|23697.7|23672.7|23706.2|23681.2|23706.5|23681.5|23697.7|23672.7|0
1755569100000|2025-08-19 02:05:00|23706.5|23681.5|23706.6|23681.6|23708.8|23683.8|23699.3|23674.3|0
1755569400000|2025-08-19 02:10:00|23706.4|23681.4|23709|23684|23713.3|23688.3|23705|23680|0
1755569700000|2025-08-19 02:15:00|23708.9|23683.9|23702.1|23677.1|23709.3|23684.3|23698.5|23673.5|0
1755570000000|2025-08-19 02:20:00|23700.6|23675.6|23701.1|23676.1|23704.6|23679.6|23699.4|23674.4|0
1755570300000|2025-08-19 02:25:00|23700.9|23675.9|23702.6|23677.6|23705.1|23680.1|23694.6|23669.6|0
1755570600000|2025-08-19 02:30:00|23702.7|23677.7|23705.6|23680.6|23706.7|23681.7|23702.3|23677.3|0
1755570900000|2025-08-19 02:35:00|23706|23681|23709.7|23684.7|23711.8|23686.8|23705.3|23680.3|0
1755571200000|2025-08-19 02:40:00|23709.6|23684.6|23704.3|23679.3|23710|23685|23703.2|23678.2|0
1755571500000|2025-08-19 02:45:00|23704.2|23679.2|23702.2|23677.2|23704.3|23679.3|23697.3|23672.3|0
1755571800000|2025-08-19 02:50:00|23702.3|23677.3|23700.6|23675.6|23703.7|23678.7|23698.3|23673.3|0
1755572100000|2025-08-19 02:55:00|23700.7|23675.7|23691.7|23666.7|23700.7|23675.7|23690.5|23665.5|0
1755572400000|2025-08-19 03:00:00|23692.6|23667.6|23690.5|23665.5|23695.6|23670.6|23689|23664|0
1755572700000|2025-08-19 03:05:00|23690.7|23665.7|23691.9|23666.9|23693.1|23668.1|23689.4|23664.4|0
1755573000000|2025-08-19 03:10:00|23691.7|23666.7|23692|23667|23692.5|23667.5|23687.3|23662.3|0
1755573300000|2025-08-19 03:15:00|23691.9|23666.9|23694.8|23669.8|23694.8|23669.8|23690.1|23665.1|0
1755573600000|2025-08-19 03:20:00|23695.1|23670.1|23704.9|23679.9|23705.4|23680.4|23695.1|23670.1|0
1755573900000|2025-08-19 03:25:00|23705|23680|23711.6|23686.6|23713.4|23688.4|23702.9|23677.9|0
1755574200000|2025-08-19 03:30:00|23708|23683|23698.8|23673.8|23711.4|23686.4|23697|23672|0
1755574500000|2025-08-19 03:35:00|23698.9|23673.9|23683.9|23658.9|23699.6|23674.6|23681|23656|0
1755574800000|2025-08-19 03:40:00|23684.6|23659.6|23684.7|23659.7|23688|23663|23683.1|23658.1|0
1755575100000|2025-08-19 03:45:00|23684.1|23659.1|23681.2|23656.2|23685.3|23660.3|23681.2|23656.2|0
1755575400000|2025-08-19 03:50:00|23680.6|23655.6|23683.7|23658.7|23685.1|23660.1|23680.3|23655.3|0
1755575700000|2025-08-19 03:55:00|23683.8|23658.8|23683|23658|23687.9|23662.9|23682.3|23657.3|0
1755576000000|2025-08-19 04:00:00|23683.2|23658.2|23677.4|23652.4|23684.5|23659.5|23676.1|23651.1|0
1755576300000|2025-08-19 04:05:00|23677.1|23652.1|23677.8|23652.8|23679.2|23654.2|23675.3|23650.3|0
1755576600000|2025-08-19 04:10:00|23678|23653|23679.2|23654.2|23680.2|23655.2|23674.7|23649.7|0
1755576900000|2025-08-19 04:15:00|23679.3|23654.3|23678|23653|23679.8|23654.8|23674.2|23649.2|0
1755577200000|2025-08-19 04:20:00|23677.8|23652.8|23673.7|23648.7|23677.8|23652.8|23671.6|23646.6|0
1755577500000|2025-08-19 04:25:00|23673.5|23648.5|23669.6|23644.6|23673.7|23648.7|23666.7|23641.7|0
1755577800000|2025-08-19 04:30:00|23670|23645|23676.5|23651.5|23676.6|23651.6|23669.2|23644.2|0
1755578100000|2025-08-19 04:35:00|23676.2|23651.2|23676.2|23651.2|23676.3|23651.3|23671|23646|0
1755578400000|2025-08-19 04:40:00|23676.3|23651.3|23679.2|23654.2|23683.4|23658.4|23676|23651|0
1755578700000|2025-08-19 04:45:00|23679|23654|23682.9|23657.9|23683.2|23658.2|23678|23653|0
1755579000000|2025-08-19 04:50:00|23682.7|23657.7|23685.6|23660.6|23690.1|23665.1|23681.6|23656.6|0
1755579300000|2025-08-19 04:55:00|23685.5|23660.5|23685.1|23660.1|23687.1|23662.1|23683|23658|0
1755579600000|2025-08-19 05:00:00|23686.3|23661.3|23684.2|23659.2|23692.4|23667.4|23681.9|23656.9|0
1755579900000|2025-08-19 05:05:00|23684.3|23659.3|23671.1|23646.1|23687.9|23662.9|23669.5|23644.5|0
1755580200000|2025-08-19 05:10:00|23671.3|23646.3|23668.8|23643.8|23672.4|23647.4|23667.1|23642.1|0
1755580500000|2025-08-19 05:15:00|23668.9|23643.9|23670.5|23645.5|23671.7|23646.7|23668.7|23643.7|0
1755580800000|2025-08-19 05:20:00|23670.6|23645.6|23663.1|23638.1|23672.3|23647.3|23658.6|23633.6|0
1755581100000|2025-08-19 05:25:00|23663.2|23638.2|23666.8|23641.8|23667.2|23642.2|23662.8|23637.8|0
1755581400000|2025-08-19 05:30:00|23666.7|23641.7|23672.4|23647.4|23676.6|23651.6|23665.8|23640.8|0
1755581700000|2025-08-19 05:35:00|23672.9|23647.9|23667.5|23642.5|23672.9|23647.9|23663.4|23638.4|0
1755582000000|2025-08-19 05:40:00|23666.8|23641.8|23670.3|23645.3|23673.1|23648.1|23666.7|23641.7|0
1755582300000|2025-08-19 05:45:00|23670.1|23645.1|23669.6|23644.6|23672.4|23647.4|23662.3|23637.3|0
1755582600000|2025-08-19 05:50:00|23669.4|23644.4|23663.5|23638.5|23670.6|23645.6|23661.4|23636.4|0
1755582900000|2025-08-19 05:55:00|23663.1|23638.1|23664.9|23639.9|23664.9|23639.9|23658.1|23633.1|0
1755583200000|2025-08-19 06:00:00|23664.4|23639.4|23673.9|23648.9|23675.3|23650.3|23662.5|23637.5|0
1755583500000|2025-08-19 06:05:00|23674|23649|23675.9|23650.9|23676.8|23651.8|23670.8|23645.8|0
1755583800000|2025-08-19 06:10:00|23675.8|23650.8|23673.7|23648.7|23679.2|23654.2|23672.5|23647.5|0
1755584100000|2025-08-19 06:15:00|23673.3|23648.3|23677.4|23652.4|23678.5|23653.5|23664.3|23639.3|0
1755584400000|2025-08-19 06:20:00|23677.3|23652.3|23680.5|23655.5|23680.7|23655.7|23673.9|23648.9|0
1755584700000|2025-08-19 06:25:00|23680.9|23655.9|23680.6|23655.6|23682.2|23657.2|23676.5|23651.5|0
1755585000000|2025-08-19 06:30:00|23680.7|23655.7|23682.9|23657.9|23683.2|23658.2|23676.9|23651.9|0
1755585300000|2025-08-19 06:35:00|23682.7|23657.7|23680.6|23655.6|23685.7|23660.7|23680.6|23655.6|0
1755585600000|2025-08-19 06:40:00|23680.5|23655.5|23681|23656|23682.6|23657.6|23678.6|23653.6|0
1755585900000|2025-08-19 06:45:00|23680.9|23655.9|23682.4|23657.4|23683.4|23658.4|23678.6|23653.6|0
1755586200000|2025-08-19 06:50:00|23682.5|23657.5|23688.1|23663.1|23688.6|23663.6|23682.5|23657.5|0
1755586500000|2025-08-19 06:55:00|23687.2|23662.2|23690.7|23665.7|23695.2|23670.2|23686.3|23661.3|0
1755586800000|2025-08-19 07:00:00|23691.4|23666.4|23696.9|23671.9|23699.3|23674.3|23688.9|23663.9|0
1755587100000|2025-08-19 07:05:00|23694.7|23669.7|23688.3|23663.3|23695.1|23670.1|23686.9|23661.9|0
1755587400000|2025-08-19 07:10:00|23688.4|23663.4|23685.8|23660.8|23689.1|23664.1|23684.4|23659.4|0
1755587700000|2025-08-19 07:15:00|23685.3|23660.3|23692.2|23667.2|23693.2|23668.2|23685.3|23660.3|0
1755588000000|2025-08-19 07:20:00|23692.7|23667.7|23684.8|23659.8|23694.6|23669.6|23683.7|23658.7|0
1755588300000|2025-08-19 07:25:00|23684.6|23659.6|23686.3|23661.3|23689.1|23664.1|23684.3|23659.3|0
1755588600000|2025-08-19 07:30:00|23684.9|23659.9|23677.7|23652.7|23685.6|23660.6|23676.1|23651.1|0
1755588900000|2025-08-19 07:35:00|23677.8|23652.8|23684.2|23659.2|23686.3|23661.3|23677.3|23652.3|0
1755589200000|2025-08-19 07:40:00|23684.8|23659.8|23693.1|23668.1|23694.3|23669.3|23684.5|23659.5|0
1755589500000|2025-08-19 07:45:00|23693.5|23668.5|23696.9|23671.9|23699.9|23674.9|23691.6|23666.6|0
1755589800000|2025-08-19 07:50:00|23697.4|23672.4|23697.4|23672.4|23699.7|23674.7|23693.5|23668.5|0
1755590100000|2025-08-19 07:55:00|23697.1|23672.1|23698.1|23673.1|23698.9|23673.9|23695.1|23670.1|0
1755590400000|2025-08-19 08:00:00|23697.4|23672.4|23699.6|23674.6|23712.5|23687.5|23697.4|23672.4|0
1755590700000|2025-08-19 08:05:00|23697.9|23672.9|23692.5|23667.5|23697.9|23672.9|23688.8|23663.8|0
1755591000000|2025-08-19 08:10:00|23691.6|23666.6|23682.8|23657.8|23692.8|23667.8|23675.2|23650.2|0
1755591300000|2025-08-19 08:15:00|23682.4|23657.4|23685.3|23660.3|23686.1|23661.1|23678.3|23653.3|0
1755591600000|2025-08-19 08:20:00|23685.2|23660.2|23691.4|23666.4|23693.7|23668.7|23682.2|23657.2|0
1755591900000|2025-08-19 08:25:00|23691.9|23666.9|23697.1|23672.1|23698.7|23673.7|23689.2|23664.2|0
1755592200000|2025-08-19 08:30:00|23696.8|23671.8|23697.1|23672.1|23700.3|23675.3|23694.6|23669.6|0
1755592500000|2025-08-19 08:35:00|23697.3|23672.3|23693.9|23668.9|23697.6|23672.6|23690.1|23665.1|0
1755592800000|2025-08-19 08:40:00|23693.7|23668.7|23701|23676|23705.3|23680.3|23693.5|23668.5|0
1755593100000|2025-08-19 08:45:00|23700.9|23675.9|23711.2|23686.2|23711.3|23686.3|23700.4|23675.4|0
1755593400000|2025-08-19 08:50:00|23711.6|23686.6|23714.6|23689.6|23714.9|23689.9|23707.7|23682.7|0
1755593700000|2025-08-19 08:55:00|23714.7|23689.7|23714.4|23689.4|23715.6|23690.6|23711.8|23686.8|0
1755594000000|2025-08-19 09:00:00|23713.8|23688.8|23710.8|23685.8|23714.9|23689.9|23709.8|23684.8|0
1755594300000|2025-08-19 09:05:00|23711.1|23686.1|23718.8|23693.8|23719|23694|23709.6|23684.6|0
1755594600000|2025-08-19 09:10:00|23718.9|23693.9|23716.7|23691.7|23721.7|23696.7|23711.1|23686.1|0
1755594900000|2025-08-19 09:15:00|23716.8|23691.8|23721.4|23696.4|23722.2|23697.2|23716|23691|0
1755595200000|2025-08-19 09:20:00|23721.6|23696.6|23728.1|23703.1|23732.6|23707.6|23720.9|23695.9|0
1755595500000|2025-08-19 09:25:00|23727.9|23702.9|23727.5|23702.5|23731.4|23706.4|23723.7|23698.7|0
1755595800000|2025-08-19 09:30:00|23727.6|23702.6|23728.5|23703.5|23730.5|23705.5|23725.1|23700.1|0
1755596100000|2025-08-19 09:35:00|23728.2|23703.2|23723.1|23698.1|23728.6|23703.6|23723.1|23698.1|0
1755596400000|2025-08-19 09:40:00|23723.2|23698.2|23718.5|23693.5|23723.2|23698.2|23717.8|23692.8|0
1755596700000|2025-08-19 09:45:00|23718.4|23693.4|23719.7|23694.7|23723.6|23698.6|23718.3|23693.3|0
1755597000000|2025-08-19 09:50:00|23719.5|23694.5|23716.7|23691.7|23720.4|23695.4|23714.5|23689.5|0
1755597300000|2025-08-19 09:55:00|23716.5|23691.5|23714.5|23689.5|23718.7|23693.7|23712.4|23687.4|0
1755597600000|2025-08-19 10:00:00|23714.8|23689.8|23713.9|23688.9|23716.8|23691.8|23700.7|23675.7|0
1755597900000|2025-08-19 10:05:00|23714.2|23689.2|23714|23689|23719.1|23694.1|23713.2|23688.2|0
1755598200000|2025-08-19 10:10:00|23713.8|23688.8|23709.1|23684.1|23716.9|23691.9|23708.8|23683.8|0
1755598500000|2025-08-19 10:15:00|23708.8|23683.8|23707.7|23682.7|23715.1|23690.1|23705.5|23680.5|0
1755598800000|2025-08-19 10:20:00|23707.5|23682.5|23702.8|23677.8|23710.1|23685.1|23702.8|23677.8|0
1755599100000|2025-08-19 10:25:00|23702.9|23677.9|23706.6|23681.6|23708.3|23683.3|23702.1|23677.1|0
1755599400000|2025-08-19 10:30:00|23706.3|23681.3|23700.1|23675.1|23708.9|23683.9|23699.9|23674.9|0
1755599700000|2025-08-19 10:35:00|23699.7|23674.7|23702.5|23677.5|23706.9|23681.9|23699.1|23674.1|0
1755600000000|2025-08-19 10:40:00|23701.7|23676.7|23702.1|23677.1|23704.6|23679.6|23689.9|23664.9|0
1755600300000|2025-08-19 10:45:00|23702.3|23677.3|23696.9|23671.9|23703.8|23678.8|23690.5|23665.5|0
1755600600000|2025-08-19 10:50:00|23696.8|23671.8|23689.7|23664.7|23698.1|23673.1|23680.4|23655.4|0
1755600900000|2025-08-19 10:55:00|23689.5|23664.5|23692|23667|23695.3|23670.3|23685.7|23660.7|0
1755601200000|2025-08-19 11:00:00|23694.1|23669.1|23692.2|23667.2|23698.7|23673.7|23686.7|23661.7|0
1755601500000|2025-08-19 11:05:00|23692.4|23667.4|23689.6|23664.6|23692.6|23667.6|23684.7|23659.7|0
1755601800000|2025-08-19 11:10:00|23689.9|23664.9|23694.1|23669.1|23696|23671|23687.1|23662.1|0
1755602100000|2025-08-19 11:15:00|23694.4|23669.4|23694|23669|23697.3|23672.3|23690.4|23665.4|0
1755602400000|2025-08-19 11:20:00|23694.1|23669.1|23694.2|23669.2|23697.9|23672.9|23693|23668|0
1755602700000|2025-08-19 11:25:00|23694.1|23669.1|23691.5|23666.5|23697.6|23672.6|23691.5|23666.5|0
1755603000000|2025-08-19 11:30:00|23688.5|23663.5|23686.4|23661.4|23692.7|23667.7|23685.5|23660.5|0
1755603300000|2025-08-19 11:35:00|23686.5|23661.5|23686.6|23661.6|23693.1|23668.1|23685.1|23660.1|0
1755603600000|2025-08-19 11:40:00|23686.7|23661.7|23688|23663|23690.8|23665.8|23684|23659|0
1755603900000|2025-08-19 11:45:00|23688.1|23663.1|23704.7|23679.7|23704.7|23679.7|23687.7|23662.7|0
1755604200000|2025-08-19 11:50:00|23705|23680|23701.2|23676.2|23705.6|23680.6|23698.8|23673.8|0
1755604500000|2025-08-19 11:55:00|23700.9|23675.9|23701.7|23676.7|23706.2|23681.2|23699.8|23674.8|0
1755604800000|2025-08-19 12:00:00|23700.9|23675.9|23692.7|23667.7|23703.1|23678.1|23692.7|23667.7|0
1755605100000|2025-08-19 12:05:00|23692.3|23667.3|23685.3|23660.3|23698.8|23673.8|23681.1|23656.1|0
1755605400000|2025-08-19 12:10:00|23685.2|23660.2|23692.4|23667.4|23695.1|23670.1|23684.6|23659.6|0
1755605700000|2025-08-19 12:15:00|23692.3|23667.3|23693|23668|23695.6|23670.6|23688|23663|0
1755606000000|2025-08-19 12:20:00|23692.9|23667.9|23701.4|23676.4|23702.3|23677.3|23689.4|23664.4|0
1755606300000|2025-08-19 12:25:00|23701.2|23676.2|23706|23681|23710.6|23685.6|23699.8|23674.8|0
1755606600000|2025-08-19 12:30:00|23706.2|23681.2|23699.7|23674.7|23710.6|23685.6|23698.1|23673.1|0
1755606900000|2025-08-19 12:35:00|23700.5|23675.5|23702.7|23677.7|23705|23680|23699.2|23674.2|0
1755607200000|2025-08-19 12:40:00|23701.4|23676.4|23695.7|23670.7|23703.1|23678.1|23695.5|23670.5|0
1755607500000|2025-08-19 12:45:00|23695.6|23670.6|23679.3|23654.3|23695.6|23670.6|23678.4|23653.4|0
1755607800000|2025-08-19 12:50:00|23677.8|23652.8|23677.8|23652.8|23678.8|23653.8|23668.4|23643.4|0
1755608100000|2025-08-19 12:55:00|23677.4|23652.4|23673.7|23648.7|23683.5|23658.5|23670.9|23645.9|0
1755608400000|2025-08-19 13:00:00|23672.5|23647.5|23679.7|23654.7|23681|23656|23668.7|23643.7|0
1755608700000|2025-08-19 13:05:00|23680|23655|23670.6|23645.6|23680.3|23655.3|23665|23640|0
1755609000000|2025-08-19 13:10:00|23670.2|23645.2|23668.1|23643.1|23672.3|23647.3|23663.5|23638.5|0
1755609300000|2025-08-19 13:15:00|23668.5|23643.5|23668.5|23643.5|23675.5|23650.5|23668.5|23643.5|0
1755609600000|2025-08-19 13:20:00|23668.2|23643.2|23678.9|23653.9|23681.7|23656.7|23667.7|23642.7|0
1755609900000|2025-08-19 13:25:00|23678.6|23653.6|23690.3|23665.3|23690.5|23665.5|23678.6|23653.6|0
1755610200000|2025-08-19 13:30:00|23689.2|23664.2|23595.5|23570.5|23697.6|23672.6|23592.9|23567.9|0
1755610500000|2025-08-19 13:35:00|23590.5|23565.5|23619.4|23594.4|23630.8|23605.8|23589.8|23564.8|0
1755610800000|2025-08-19 13:40:00|23619.5|23594.5|23610.3|23585.3|23658.2|23633.2|23610.3|23585.3|0
1755611100000|2025-08-19 13:45:00|23608.2|23583.2|23578.5|23553.5|23610.1|23585.1|23568.7|23543.7|0
1755611400000|2025-08-19 13:50:00|23578.4|23553.4|23620|23595|23622.6|23597.6|23569.7|23544.7|0
1755611700000|2025-08-19 13:55:00|23623.3|23598.3|23605.9|23580.9|23627.4|23602.4|23604.8|23579.8|0
1755612000000|2025-08-19 14:00:00|23607.8|23582.8|23651.7|23626.7|23651.7|23626.7|23604|23579|0
1755612300000|2025-08-19 14:05:00|23649.8|23624.8|23655.1|23630.1|23657.5|23632.5|23639.5|23614.5|0
1755612600000|2025-08-19 14:10:00|23655.4|23630.4|23637|23612|23657|23632|23630.5|23605.5|0
1755612900000|2025-08-19 14:15:00|23637.6|23612.6|23628.6|23603.6|23640.4|23615.4|23613.1|23588.1|0
1755613200000|2025-08-19 14:20:00|23628.5|23603.5|23620.5|23595.5|23638|23613|23613.4|23588.4|0
1755613500000|2025-08-19 14:25:00|23620.9|23595.9|23555|23530|23627.3|23602.3|23552.4|23527.4|0
1755613800000|2025-08-19 14:30:00|23555.7|23530.7|23571.4|23546.4|23587.9|23562.9|23542.5|23517.5|0
1755614100000|2025-08-19 14:35:00|23572.3|23547.3|23535.5|23510.5|23573.9|23548.9|23527.5|23502.5|0
1755614400000|2025-08-19 14:40:00|23534.9|23509.9|23512.3|23487.3|23548.3|23523.3|23490.9|23465.9|0
1755614700000|2025-08-19 14:45:00|23511|23486|23500.7|23475.7|23525.1|23500.1|23486.5|23461.5|0
1755615000000|2025-08-19 14:50:00|23501.4|23476.4|23517.4|23492.4|23521|23496|23498.1|23473.1|0
1755615300000|2025-08-19 14:55:00|23515.4|23490.4|23470.9|23445.9|23527.3|23502.3|23469.8|23444.8|0
1755615600000|2025-08-19 15:00:00|23470.5|23445.5|23476.6|23451.6|23479.8|23454.8|23444|23419|0
1755615900000|2025-08-19 15:05:00|23475.4|23450.4|23478.2|23453.2|23484.9|23459.9|23466.9|23441.9|0
1755616200000|2025-08-19 15:10:00|23478.7|23453.7|23491.8|23466.8|23492.7|23467.7|23455.1|23430.1|0
1755616500000|2025-08-19 15:15:00|23492|23467|23500.2|23475.2|23502.5|23477.5|23480|23455|0
1755616800000|2025-08-19 15:20:00|23501.4|23476.4|23485.3|23460.3|23503.8|23478.8|23481|23456|0
1755617100000|2025-08-19 15:25:00|23485|23460|23508|23483|23515.2|23490.2|23481.5|23456.5|0
1755617400000|2025-08-19 15:30:00|23509.9|23484.9|23517.1|23492.1|23517.1|23492.1|23506.1|23481.1|0
1755617700000|2025-08-19 15:35:00|23516|23491|23498.6|23473.6|23518.5|23493.5|23491.5|23466.5|0
1755618000000|2025-08-19 15:40:00|23498.7|23473.7|23508.4|23483.4|23519.7|23494.7|23493.3|23468.3|0
1755618300000|2025-08-19 15:45:00|23509.3|23484.3|23503.6|23478.6|23516.7|23491.7|23500.7|23475.7|0
1755618600000|2025-08-19 15:50:00|23503|23478|23491.4|23466.4|23503.6|23478.6|23482.7|23457.7|0
1755618900000|2025-08-19 15:55:00|23491.3|23466.3|23489.2|23464.2|23495.9|23470.9|23484.7|23459.7|0
1755619200000|2025-08-19 16:00:00|23490|23465|23491.5|23466.5|23508.8|23483.8|23490|23465|0
1755619500000|2025-08-19 16:05:00|23491|23466|23472.2|23447.2|23494.8|23469.8|23466.8|23441.8|0
1755619800000|2025-08-19 16:10:00|23471|23446|23453.5|23428.5|23474|23449|23447|23422|0
1755620100000|2025-08-19 16:15:00|23456.5|23431.5|23474.9|23449.9|23480.6|23455.6|23454.7|23429.7|0
1755620400000|2025-08-19 16:20:00|23474.2|23449.2|23476.4|23451.4|23484.6|23459.6|23468.8|23443.8|0
1755620700000|2025-08-19 16:25:00|23476.8|23451.8|23463.5|23438.5|23480.6|23455.6|23458.5|23433.5|0
1755621000000|2025-08-19 16:30:00|23463.1|23438.1|23461.3|23436.3|23470.5|23445.5|23449.4|23424.4|0
1755621300000|2025-08-19 16:35:00|23462.2|23437.2|23438.9|23413.9|23470.6|23445.6|23437.7|23412.7|0
1755621600000|2025-08-19 16:40:00|23439.3|23414.3|23426.8|23401.8|23441.1|23416.1|23415.9|23390.9|0
1755621900000|2025-08-19 16:45:00|23426.2|23401.2|23426.5|23401.5|23431.7|23406.7|23405.5|23380.5|0
1755622200000|2025-08-19 16:50:00|23422.5|23397.5|23417.4|23392.4|23438.9|23413.9|23416.4|23391.4|0
1755622500000|2025-08-19 16:55:00|23418.5|23393.5|23411.8|23386.8|23422.7|23397.7|23401.9|23376.9|0
1755622800000|2025-08-19 17:00:00|23412.7|23387.7|23402.3|23377.3|23419.4|23394.4|23397.3|23372.3|0
1755623100000|2025-08-19 17:05:00|23403.5|23378.5|23384.6|23359.6|23408.5|23383.5|23383.2|23358.2|0
1755623400000|2025-08-19 17:10:00|23383.8|23358.8|23404.2|23379.2|23404.2|23379.2|23379.8|23354.8|0
1755623700000|2025-08-19 17:15:00|23403.5|23378.5|23385.4|23360.4|23405.5|23380.5|23375.6|23350.6|0
1755624000000|2025-08-19 17:20:00|23386.7|23361.7|23402.8|23377.8|23408.8|23383.8|23383.5|23358.5|0
1755624300000|2025-08-19 17:25:00|23403.5|23378.5|23417|23392|23421.4|23396.4|23403.1|23378.1|0
1755624600000|2025-08-19 17:30:00|23414.1|23389.1|23424|23399|23427.4|23402.4|23414.1|23389.1|0
1755624900000|2025-08-19 17:35:00|23425.7|23400.7|23430.2|23405.2|23440.2|23415.2|23422.6|23397.6|0
1755625200000|2025-08-19 17:40:00|23432.2|23407.2|23434.7|23409.7|23443.2|23418.2|23431.4|23406.4|0
1755625500000|2025-08-19 17:45:00|23434.3|23409.3|23429|23404|23438.7|23413.7|23425.7|23400.7|0
1755625800000|2025-08-19 17:50:00|23427.8|23402.8|23423.7|23398.7|23434.9|23409.9|23418|23393|0
1755626100000|2025-08-19 17:55:00|23423.6|23398.6|23435.3|23410.3|23445.5|23420.5|23423.1|23398.1|0
1755626400000|2025-08-19 18:00:00|23436.1|23411.1|23407|23382|23436.9|23411.9|23391.5|23366.5|0
1755626700000|2025-08-19 18:05:00|23407.1|23382.1|23433.1|23408.1|23434.7|23409.7|23401.5|23376.5|0
1755627000000|2025-08-19 18:10:00|23431.7|23406.7|23407.4|23382.4|23435.9|23410.9|23407.4|23382.4|0
1755627300000|2025-08-19 18:15:00|23407.8|23382.8|23406.3|23381.3|23414.4|23389.4|23402.3|23377.3|0
1755627600000|2025-08-19 18:20:00|23406.6|23381.6|23403.1|23378.1|23410.9|23385.9|23399.1|23374.1|0
1755627900000|2025-08-19 18:25:00|23402.6|23377.6|23405.4|23380.4|23414.9|23389.9|23397.5|23372.5|0
1755628200000|2025-08-19 18:30:00|23403.8|23378.8|23397.9|23372.9|23410|23385|23394.6|23369.6|0
1755628500000|2025-08-19 18:35:00|23398.9|23373.9|23390.3|23365.3|23402.7|23377.7|23389.8|23364.8|0
1755628800000|2025-08-19 18:40:00|23390.6|23365.6|23390.7|23365.7|23401.1|23376.1|23380.6|23355.6|0
1755629100000|2025-08-19 18:45:00|23390.4|23365.4|23379.7|23354.7|23393.5|23368.5|23379.7|23354.7|0
1755629400000|2025-08-19 18:50:00|23378.9|23353.9|23398.3|23373.3|23398.6|23373.6|23376.8|23351.8|0
1755629700000|2025-08-19 18:55:00|23398.4|23373.4|23393.3|23368.3|23401.9|23376.9|23390.7|23365.7|0
1755630000000|2025-08-19 19:00:00|23393.4|23368.4|23369.2|23344.2|23393.4|23368.4|23360|23335|0
1755630300000|2025-08-19 19:05:00|23368.8|23343.8|23360.4|23335.4|23370.5|23345.5|23356.8|23331.8|0
1755630600000|2025-08-19 19:10:00|23360.3|23335.3|23370.3|23345.3|23374.9|23349.9|23359.4|23334.4|0
1755630900000|2025-08-19 19:15:00|23370.8|23345.8|23369.4|23344.4|23375.3|23350.3|23361.5|23336.5|0
1755631200000|2025-08-19 19:20:00|23368|23343|23395.4|23370.4|23395.4|23370.4|23364.5|23339.5|0
1755631500000|2025-08-19 19:25:00|23394.7|23369.7|23391.6|23366.6|23394.7|23369.7|23386.9|23361.9|0
1755631800000|2025-08-19 19:30:00|23391.5|23366.5|23399.3|23374.3|23402.5|23377.5|23390.6|23365.6|0
1755632100000|2025-08-19 19:35:00|23400.8|23375.8|23396.1|23371.1|23403.3|23378.3|23393.6|23368.6|0
1755632400000|2025-08-19 19:40:00|23398.1|23373.1|23404.4|23379.4|23404.8|23379.8|23391.6|23366.6|0
1755632700000|2025-08-19 19:45:00|23404.1|23379.1|23391.5|23366.5|23405.1|23380.1|23388.2|23363.2|0
1755633000000|2025-08-19 19:50:00|23388.3|23363.3|23372.6|23347.6|23391.2|23366.2|23370|23345|0
1755633300000|2025-08-19 19:55:00|23374.7|23349.7|23401|23376|23405.8|23380.8|23374.7|23349.7|0
1755633600000|2025-08-19 20:00:00|23399.3|23374.3|23413.2|23388.2|23416.2|23391.2|23399.3|23374.3|0
1755633900000|2025-08-19 20:05:00|23412.9|23387.9|23412|23387|23416.9|23391.9|23407|23382|0
1755634200000|2025-08-19 20:10:00|23411.5|23386.5|23401.4|23376.4|23411.9|23386.9|23399.9|23374.9|0
1755634500000|2025-08-19 20:15:00|23402.4|23377.4|23402|23377|23404.7|23379.7|23397.8|23372.8|0
1755634800000|2025-08-19 20:20:00|23401.7|23376.7|23397.3|23372.3|23405.4|23380.4|23396.6|23371.6|0
1755635100000|2025-08-19 20:25:00|23398.1|23373.1|23402.2|23377.2|23403.7|23378.7|23397.7|23372.7|0
1755635400000|2025-08-19 20:30:00|23402.5|23377.5|23401.7|23376.7|23404|23379|23400.4|23375.4|0
1755635700000|2025-08-19 20:35:00|23401.8|23376.8|23398.1|23373.1|23402|23377|23396.1|23371.1|0
1755636000000|2025-08-19 20:40:00|23398.4|23373.4|23399.8|23374.8|23400.2|23375.2|23393|23368|0
1755636300000|2025-08-19 20:45:00|23399.5|23374.5|23403.9|23378.9|23404.4|23379.4|23395.5|23370.5|0
1755636600000|2025-08-19 20:50:00|23403.4|23378.4|23402.1|23377.1|23404.4|23379.4|23400.6|23375.6|0
1755636900000|2025-08-19 20:55:00|23401.6|23376.6|23403|23378|23404.6|23379.6|23398.9|23373.9|0
1755637200000|2025-08-19 21:00:00|23402.8|23377.8|23404.6|23379.6|23406.9|23381.9|23401.2|23376.2|0
1755637500000|2025-08-19 21:05:00|23406.1|23381.1|23406.1|23381.1|23407.8|23382.8|23403.7|23378.7|0
1755637800000|2025-08-19 21:10:00|23406|23381|23404.6|23379.6|23406|23381|23402.3|23377.3|0
1755638100000|2025-08-19 21:15:00|23405.5|23380.5|23406.6|23381.6|23407.3|23382.3|23404.7|23379.7|0
1755638400000|2025-08-19 21:20:00|23406.5|23381.5|23406.1|23381.1|23407.1|23382.1|23405.8|23380.8|0
1755638700000|2025-08-19 21:25:00|23406|23381|23402.8|23377.8|23406|23381|23400.9|23375.9|0
1755639000000|2025-08-19 21:30:00|23402.6|23377.6|23400.3|23375.3|23403.3|23378.3|23400.3|23375.3|0
1755639300000|2025-08-19 21:35:00|23400.4|23375.4|23395.2|23370.2|23400.4|23375.4|23395.2|23370.2|0
1755639600000|2025-08-19 21:40:00|23394.8|23369.8|23391.4|23366.4|23396.7|23371.7|23390.1|23365.1|0
1755639900000|2025-08-19 21:45:00|23391.5|23366.5|23390.2|23365.2|23394.6|23369.6|23390.1|23365.1|0
1755640200000|2025-08-19 21:50:00|23389.8|23364.8|23386.3|23361.3|23389.8|23364.8|23386.2|23361.2|0
1755640500000|2025-08-19 21:55:00|23386.1|23361.1|23389|23364|23390.4|23365.4|23386.1|23361.1|0
1755640800000|2025-08-19 22:00:00|23389.1|23364.1|23415.5|23390.5|23418.4|23393.4|23385.4|23360.4|0
1755641100000|2025-08-19 22:05:00|23415.7|23390.7|23413.4|23388.4|23417.8|23392.8|23405.7|23380.7|0
1755641400000|2025-08-19 22:10:00|23413.8|23388.8|23397.1|23372.1|23418.3|23393.3|23396.8|23371.8|0
1755641700000|2025-08-19 22:15:00|23396.9|23371.9|23405.2|23380.2|23406.3|23381.3|23394|23369|0
1755642000000|2025-08-19 22:20:00|23405.1|23380.1|23399.6|23374.6|23405.1|23380.1|23397.4|23372.4|0
1755642300000|2025-08-19 22:25:00|23399.1|23374.1|23389.3|23364.3|23399.5|23374.5|23387.1|23362.1|0
1755642600000|2025-08-19 22:30:00|23389|23364|23398.3|23373.3|23405.3|23380.3|23387.5|23362.5|0
1755642900000|2025-08-19 22:35:00|23398.1|23373.1|23398.4|23373.4|23403.1|23378.1|23393.9|23368.9|0
1755643200000|2025-08-19 22:40:00|23398.7|23373.7|23398|23373|23399.7|23374.7|23393.8|23368.8|0
1755643500000|2025-08-19 22:45:00|23398.4|23373.4|23394.4|23369.4|23398.4|23373.4|23391|23366|0
1755643800000|2025-08-19 22:50:00|23394.7|23369.7|23399.8|23374.8|23405.8|23380.8|23394.7|23369.7|0
1755644100000|2025-08-19 22:55:00|23399.7|23374.7|23391.6|23366.6|23400.1|23375.1|23389.8|23364.8|0
1755644400000|2025-08-19 23:00:00|23392.8|23367.8|23393.3|23368.3|23399.5|23374.5|23390.3|23365.3|0
1755644700000|2025-08-19 23:05:00|23392.8|23367.8|23391.4|23366.4|23399|23374|23390.1|23365.1|0
1755645000000|2025-08-19 23:10:00|23391|23366|23387.5|23362.5|23392.8|23367.8|23384.5|23359.5|0
1755645300000|2025-08-19 23:15:00|23387.7|23362.7|23379.2|23354.2|23389.2|23364.2|23377.8|23352.8|0
1755645600000|2025-08-19 23:20:00|23379.7|23354.7|23357|23332|23380.2|23355.2|23347.9|23322.9|0
1755645900000|2025-08-19 23:25:00|23357.1|23332.1|23368.8|23343.8|23371|23346|23355.4|23330.4|0
1755646200000|2025-08-19 23:30:00|23367.2|23342.2|23360.6|23335.6|23369.5|23344.5|23355.3|23330.3|0
1755646500000|2025-08-19 23:35:00|23360.5|23335.5|23359.4|23334.4|23363.6|23338.6|23356.8|23331.8|0
1755646800000|2025-08-19 23:40:00|23359.6|23334.6|23363.5|23338.5|23366.1|23341.1|23357|23332|0
1755647100000|2025-08-19 23:45:00|23363.3|23338.3|23358.6|23333.6|23367|23342|23356.4|23331.4|0
1755647400000|2025-08-19 23:50:00|23358.9|23333.9|23359.8|23334.8|23363.3|23338.3|23349.5|23324.5|0
1755647700000|2025-08-19 23:55:00|23359.6|23334.6|23354.8|23329.8|23359.8|23334.8|23349|23324|0
1755648000000|2025-08-20 00:00:00|23352.9|23327.9|23349.4|23324.4|23356.4|23331.4|23345.6|23320.6|0
1755648300000|2025-08-20 00:05:00|23349.2|23324.2|23349.1|23324.1|23355.8|23330.8|23344.6|23319.6|0
1755648600000|2025-08-20 00:10:00|23348.7|23323.7|23344.2|23319.2|23352.4|23327.4|23341.1|23316.1|0
1755648900000|2025-08-20 00:15:00|23344.7|23319.7|23348|23323|23349.3|23324.3|23341|23316|0
1755649200000|2025-08-20 00:20:00|23347.8|23322.8|23344.2|23319.2|23354.7|23329.7|23341|23316|0
1755649500000|2025-08-20 00:25:00|23344.5|23319.5|23346|23321|23347.4|23322.4|23337.7|23312.7|0
1755649800000|2025-08-20 00:30:00|23346.1|23321.1|23344.9|23319.9|23350.2|23325.2|23343.4|23318.4|0
1755650100000|2025-08-20 00:35:00|23345.1|23320.1|23341.6|23316.6|23346.5|23321.5|23340.4|23315.4|0
1755650400000|2025-08-20 00:40:00|23342.5|23317.5|23335.5|23310.5|23342.8|23317.8|23331.4|23306.4|0
1755650700000|2025-08-20 00:45:00|23335.8|23310.8|23346.6|23321.6|23352.9|23327.9|23335.8|23310.8|0
1755651000000|2025-08-20 00:50:00|23346.8|23321.8|23354.3|23329.3|23355|23330|23346.8|23321.8|0
1755651300000|2025-08-20 00:55:00|23354.6|23329.6|23347.5|23322.5|23355.1|23330.1|23343.9|23318.9|0
1755651600000|2025-08-20 01:00:00|23348.3|23323.3|23352.6|23327.6|23357.1|23332.1|23348.3|23323.3|0
1755651900000|2025-08-20 01:05:00|23353|23328|23338.6|23313.6|23354.7|23329.7|23336.3|23311.3|0
1755652200000|2025-08-20 01:10:00|23338.1|23313.1|23331.9|23306.9|23339.5|23314.5|23326.3|23301.3|0
1755652500000|2025-08-20 01:15:00|23332.4|23307.4|23328.6|23303.6|23337.3|23312.3|23325.7|23300.7|0
1755652800000|2025-08-20 01:20:00|23328.7|23303.7|23324.9|23299.9|23330|23305|23320.9|23295.9|0
1755653100000|2025-08-20 01:25:00|23324.4|23299.4|23317.7|23292.7|23326.3|23301.3|23315.7|23290.7|0
1755653400000|2025-08-20 01:30:00|23317.4|23292.4|23309.8|23284.8|23323.1|23298.1|23308.8|23283.8|0
1755653700000|2025-08-20 01:35:00|23309.3|23284.3|23305|23280|23312.8|23287.8|23303.9|23278.9|0
1755654000000|2025-08-20 01:40:00|23304.5|23279.5|23306.8|23281.8|23311.3|23286.3|23302|23277|0
1755654300000|2025-08-20 01:45:00|23307|23282|23309.7|23284.7|23313.2|23288.2|23304.8|23279.8|0
1755654600000|2025-08-20 01:50:00|23309.4|23284.4|23316.7|23291.7|23317.1|23292.1|23309.4|23284.4|0
1755654900000|2025-08-20 01:55:00|23316.6|23291.6|23312.6|23287.6|23322.1|23297.1|23306.7|23281.7|0
1755655200000|2025-08-20 02:00:00|23313|23288|23306.1|23281.1|23313.5|23288.5|23302.2|23277.2|0
1755655500000|2025-08-20 02:05:00|23307.2|23282.2|23314|23289|23318.2|23293.2|23305|23280|0
1755655800000|2025-08-20 02:10:00|23313.5|23288.5|23313.7|23288.7|23319.7|23294.7|23310.8|23285.8|0
1755656100000|2025-08-20 02:15:00|23314|23289|23316.6|23291.6|23319.9|23294.9|23313.1|23288.1|0
1755656400000|2025-08-20 02:20:00|23316.8|23291.8|23314.7|23289.7|23319.9|23294.9|23311.6|23286.6|0
1755656700000|2025-08-20 02:25:00|23314.8|23289.8|23320.3|23295.3|23322.1|23297.1|23314.7|23289.7|0
1755657000000|2025-08-20 02:30:00|23320.6|23295.6|23318.1|23293.1|23324.7|23299.7|23316.3|23291.3|0
1755657300000|2025-08-20 02:35:00|23318.3|23293.3|23319.9|23294.9|23324.9|23299.9|23318.3|23293.3|0
1755657600000|2025-08-20 02:40:00|23319.8|23294.8|23321.7|23296.7|23323.9|23298.9|23318.7|23293.7|0
1755657900000|2025-08-20 02:45:00|23322.5|23297.5|23325.9|23300.9|23327.9|23302.9|23321.3|23296.3|0
1755658200000|2025-08-20 02:50:00|23326.2|23301.2|23327|23302|23328.4|23303.4|23324.8|23299.8|0
1755658500000|2025-08-20 02:55:00|23327.2|23302.2|23324.8|23299.8|23327.2|23302.2|23320.8|23295.8|0
1755658800000|2025-08-20 03:00:00|23325.5|23300.5|23321.7|23296.7|23327.2|23302.2|23320.2|23295.2|0
1755659100000|2025-08-20 03:05:00|23321.2|23296.2|23306.2|23281.2|23322.5|23297.5|23306|23281|0
1755659400000|2025-08-20 03:10:00|23306.5|23281.5|23297.1|23272.1|23306.5|23281.5|23292.7|23267.7|0
1755659700000|2025-08-20 03:15:00|23297.2|23272.2|23292.9|23267.9|23300|23275|23291.1|23266.1|0
1755660000000|2025-08-20 03:20:00|23293|23268|23292.5|23267.5|23297.7|23272.7|23287.9|23262.9|0
1755660300000|2025-08-20 03:25:00|23292.9|23267.9|23300|23275|23300.1|23275.1|23292.9|23267.9|0
1755660600000|2025-08-20 03:30:00|23299.8|23274.8|23298.7|23273.7|23306|23281|23298.5|23273.5|0
1755660900000|2025-08-20 03:35:00|23298.8|23273.8|23291.4|23266.4|23299.3|23274.3|23285.3|23260.3|0
1755661200000|2025-08-20 03:40:00|23291.9|23266.9|23281.9|23256.9|23292|23267|23279.8|23254.8|0
1755661500000|2025-08-20 03:45:00|23282.5|23257.5|23281.5|23256.5|23283.1|23258.1|23271.8|23246.8|0
1755661800000|2025-08-20 03:50:00|23281.1|23256.1|23275.4|23250.4|23281.6|23256.6|23272.4|23247.4|0
1755662100000|2025-08-20 03:55:00|23275.6|23250.6|23278.9|23253.9|23280.2|23255.2|23274.9|23249.9|0
1755662400000|2025-08-20 04:00:00|23278.1|23253.1|23282.2|23257.2|23282.7|23257.7|23277|23252|0
1755662700000|2025-08-20 04:05:00|23282.6|23257.6|23286|23261|23287|23262|23281.5|23256.5|0
1755663000000|2025-08-20 04:10:00|23286.2|23261.2|23286.6|23261.6|23287.2|23262.2|23279.8|23254.8|0
1755663300000|2025-08-20 04:15:00|23286.9|23261.9|23297|23272|23298.5|23273.5|23283.7|23258.7|0
1755663600000|2025-08-20 04:20:00|23296.7|23271.7|23294.2|23269.2|23296.7|23271.7|23288.7|23263.7|0
1755663900000|2025-08-20 04:25:00|23293.9|23268.9|23299.2|23274.2|23300.2|23275.2|23293.9|23268.9|0
1755664200000|2025-08-20 04:30:00|23299.4|23274.4|23293.8|23268.8|23301.9|23276.9|23293|23268|0
1755664500000|2025-08-20 04:35:00|23293.7|23268.7|23288.2|23263.2|23294|23269|23279.6|23254.6|0
1755664800000|2025-08-20 04:40:00|23288.7|23263.7|23284.4|23259.4|23288.7|23263.7|23277|23252|0
1755665100000|2025-08-20 04:45:00|23284.1|23259.1|23289.2|23264.2|23290|23265|23284.1|23259.1|0
1755665400000|2025-08-20 04:50:00|23289.3|23264.3|23283.9|23258.9|23290.9|23265.9|23281.8|23256.8|0
1755665700000|2025-08-20 04:55:00|23284.2|23259.2|23285.9|23260.9|23289.9|23264.9|23281.9|23256.9|0
1755666000000|2025-08-20 05:00:00|23285.7|23260.7|23277.3|23252.3|23285.7|23260.7|23276.6|23251.6|0
1755666300000|2025-08-20 05:05:00|23277.7|23252.7|23272.3|23247.3|23278.3|23253.3|23268|23243|0
1755666600000|2025-08-20 05:10:00|23272.9|23247.9|23277.9|23252.9|23278.9|23253.9|23270.8|23245.8|0
1755666900000|2025-08-20 05:15:00|23277.8|23252.8|23273.1|23248.1|23281.3|23256.3|23273.1|23248.1|0
1755667200000|2025-08-20 05:20:00|23272.6|23247.6|23278|23253|23278.2|23253.2|23270.3|23245.3|0
1755667500000|2025-08-20 05:25:00|23278.2|23253.2|23279.8|23254.8|23281.2|23256.2|23276.6|23251.6|0
1755667800000|2025-08-20 05:30:00|23279.6|23254.6|23287.5|23262.5|23289.8|23264.8|23277.3|23252.3|0
1755668100000|2025-08-20 05:35:00|23287.4|23262.4|23287|23262|23290.2|23265.2|23285.5|23260.5|0
1755668400000|2025-08-20 05:40:00|23286.7|23261.7|23285.7|23260.7|23290.9|23265.9|23284.7|23259.7|0
1755668700000|2025-08-20 05:45:00|23285.6|23260.6|23282|23257|23289.9|23264.9|23281|23256|0
1755669000000|2025-08-20 05:50:00|23282.1|23257.1|23292.7|23267.7|23292.9|23267.9|23280.6|23255.6|0
1755669300000|2025-08-20 05:55:00|23292.5|23267.5|23298.8|23273.8|23300.3|23275.3|23291.5|23266.5|0
1755669600000|2025-08-20 06:00:00|23297.6|23272.6|23298|23273|23305.5|23280.5|23296.3|23271.3|0
1755669900000|2025-08-20 06:05:00|23297.7|23272.7|23293.7|23268.7|23304.1|23279.1|23292.8|23267.8|0
1755670200000|2025-08-20 06:10:00|23293.2|23268.2|23295.4|23270.4|23296.4|23271.4|23291.1|23266.1|0
1755670500000|2025-08-20 06:15:00|23295.6|23270.6|23289.9|23264.9|23296.8|23271.8|23286.5|23261.5|0
1755670800000|2025-08-20 06:20:00|23290.2|23265.2|23280|23255|23292.4|23267.4|23277.6|23252.6|0
1755671100000|2025-08-20 06:25:00|23280.2|23255.2|23296|23271|23298|23273|23277.8|23252.8|0
1755671400000|2025-08-20 06:30:00|23296.3|23271.3|23309.9|23284.9|23314.8|23289.8|23294|23269|0
1755671700000|2025-08-20 06:35:00|23309.3|23284.3|23321.1|23296.1|23323.6|23298.6|23308.1|23283.1|0
1755672000000|2025-08-20 06:40:00|23320.6|23295.6|23318.8|23293.8|23325.2|23300.2|23315.1|23290.1|0
1755672300000|2025-08-20 06:45:00|23318.7|23293.7|23311.4|23286.4|23321.9|23296.9|23311|23286|0
1755672600000|2025-08-20 06:50:00|23311.2|23286.2|23322.6|23297.6|23323.2|23298.2|23309.3|23284.3|0
1755672900000|2025-08-20 06:55:00|23321.7|23296.7|23323.8|23298.8|23324.5|23299.5|23317.3|23292.3|0
1755673200000|2025-08-20 07:00:00|23322.8|23297.8|23322|23297|23331.4|23306.4|23318.6|23293.6|0
1755673500000|2025-08-20 07:05:00|23324.3|23299.3|23330.7|23305.7|23336.1|23311.1|23319.7|23294.7|0
1755673800000|2025-08-20 07:10:00|23330.3|23305.3|23340.7|23315.7|23346.6|23321.6|23330.1|23305.1|0
1755674100000|2025-08-20 07:15:00|23341.4|23316.4|23342.2|23317.2|23344.9|23319.9|23334.1|23309.1|0
1755674400000|2025-08-20 07:20:00|23341.8|23316.8|23352.6|23327.6|23353.5|23328.5|23340.9|23315.9|0
1755674700000|2025-08-20 07:25:00|23351.9|23326.9|23350.8|23325.8|23363.6|23338.6|23348.9|23323.9|0
1755675000000|2025-08-20 07:30:00|23350.4|23325.4|23334.2|23309.2|23350.4|23325.4|23327.4|23302.4|0
1755675300000|2025-08-20 07:35:00|23332.7|23307.7|23336.9|23311.9|23338.5|23313.5|23330.7|23305.7|0
1755675600000|2025-08-20 07:40:00|23335.8|23310.8|23332.4|23307.4|23339.1|23314.1|23329|23304|0
1755675900000|2025-08-20 07:45:00|23333.2|23308.2|23336.8|23311.8|23339.5|23314.5|23329.9|23304.9|0
1755676200000|2025-08-20 07:50:00|23336.7|23311.7|23340.6|23315.6|23341.2|23316.2|23334.4|23309.4|0
1755676500000|2025-08-20 07:55:00|23340.9|23315.9|23331.6|23306.6|23343.1|23318.1|23330.7|23305.7|0
1755676800000|2025-08-20 08:00:00|23332.6|23307.6|23341|23316|23341|23316|23327.5|23302.5|0
1755677100000|2025-08-20 08:05:00|23341.3|23316.3|23331.8|23306.8|23343.5|23318.5|23330.3|23305.3|0
1755677400000|2025-08-20 08:10:00|23331.9|23306.9|23318.9|23293.9|23333.9|23308.9|23315.3|23290.3|0
1755677700000|2025-08-20 08:15:00|23318.8|23293.8|23327.8|23302.8|23327.9|23302.9|23312.6|23287.6|0
1755678000000|2025-08-20 08:20:00|23328.3|23303.3|23314.5|23289.5|23330.7|23305.7|23312.9|23287.9|0
1755678300000|2025-08-20 08:25:00|23314.7|23289.7|23312|23287|23319.2|23294.2|23306|23281|0
1755678600000|2025-08-20 08:30:00|23312.2|23287.2|23334.5|23309.5|23339.8|23314.8|23305.6|23280.6|0
1755678900000|2025-08-20 08:35:00|23335|23310|23348.9|23323.9|23353.9|23328.9|23333.5|23308.5|0
1755679200000|2025-08-20 08:40:00|23348.8|23323.8|23349.5|23324.5|23352.6|23327.6|23346.2|23321.2|0
1755679500000|2025-08-20 08:45:00|23349.4|23324.4|23344.1|23319.1|23349.4|23324.4|23337.6|23312.6|0
1755679800000|2025-08-20 08:50:00|23344.8|23319.8|23348.2|23323.2|23350|23325|23342.6|23317.6|0
1755680100000|2025-08-20 08:55:00|23348.3|23323.3|23347.8|23322.8|23349.6|23324.6|23341.6|23316.6|0
1755680400000|2025-08-20 09:00:00|23348.2|23323.2|23350.1|23325.1|23358.9|23333.9|23341|23316|0
1755680700000|2025-08-20 09:05:00|23350|23325|23359.1|23334.1|23360.1|23335.1|23342.7|23317.7|0
1755681000000|2025-08-20 09:10:00|23359.4|23334.4|23358.4|23333.4|23362.5|23337.5|23354.3|23329.3|0
1755681300000|2025-08-20 09:15:00|23358.7|23333.7|23364.4|23339.4|23365.3|23340.3|23356.1|23331.1|0
1755681600000|2025-08-20 09:20:00|23364.6|23339.6|23361.3|23336.3|23367.3|23342.3|23359|23334|0
1755681900000|2025-08-20 09:25:00|23361.4|23336.4|23358.3|23333.3|23363.5|23338.5|23354.6|23329.6|0
1755682200000|2025-08-20 09:30:00|23358.5|23333.5|23360.2|23335.2|23363.2|23338.2|23357.3|23332.3|0
1755682500000|2025-08-20 09:35:00|23361|23336|23365.4|23340.4|23367.6|23342.6|23359.2|23334.2|0
1755682800000|2025-08-20 09:40:00|23365|23340|23360.3|23335.3|23366.8|23341.8|23356.7|23331.7|0
1755683100000|2025-08-20 09:45:00|23360.2|23335.2|23369.4|23344.4|23371.1|23346.1|23359.8|23334.8|0
1755683400000|2025-08-20 09:50:00|23368.6|23343.6|23366.2|23341.2|23372.9|23347.9|23365.5|23340.5|0
1755683700000|2025-08-20 09:55:00|23366.1|23341.1|23364.8|23339.8|23367.9|23342.9|23363|23338|0
1755684000000|2025-08-20 10:00:00|23364.6|23339.6|23359.7|23334.7|23366|23341|23357.7|23332.7|0
1755684300000|2025-08-20 10:05:00|23359.5|23334.5|23363.2|23338.2|23367.8|23342.8|23357.3|23332.3|0
1755684600000|2025-08-20 10:10:00|23361.6|23336.6|23370.5|23345.5|23370.7|23345.7|23361|23336|0
1755684900000|2025-08-20 10:15:00|23371.9|23346.9|23373.6|23348.6|23374.5|23349.5|23367.2|23342.2|0
1755685200000|2025-08-20 10:20:00|23373.4|23348.4|23368|23343|23373.5|23348.5|23366.3|23341.3|0
1755685500000|2025-08-20 10:25:00|23367.8|23342.8|23360.8|23335.8|23368.6|23343.6|23359.7|23334.7|0
1755685800000|2025-08-20 10:30:00|23361.8|23336.8|23346.3|23321.3|23364|23339|23346.3|23321.3|0
1755686100000|2025-08-20 10:35:00|23346.4|23321.4|23340.2|23315.2|23350|23325|23336.3|23311.3|0
1755686400000|2025-08-20 10:40:00|23340.5|23315.5|23347.6|23322.6|23348.2|23323.2|23338.9|23313.9|0
1755686700000|2025-08-20 10:45:00|23347.2|23322.2|23346.9|23321.9|23354.8|23329.8|23343.3|23318.3|0
1755687000000|2025-08-20 10:50:00|23347.4|23322.4|23353.2|23328.2|23356|23331|23346.5|23321.5|0
1755687300000|2025-08-20 10:55:00|23352.7|23327.7|23358.2|23333.2|23360.6|23335.6|23351.9|23326.9|0
1755687600000|2025-08-20 11:00:00|23358.8|23333.8|23382.6|23357.6|23384.1|23359.1|23353|23328|0
1755687900000|2025-08-20 11:05:00|23382.5|23357.5|23373.7|23348.7|23382.5|23357.5|23372.4|23347.4|0
1755688200000|2025-08-20 11:10:00|23373.5|23348.5|23377.2|23352.2|23379.9|23354.9|23371.1|23346.1|0
1755688500000|2025-08-20 11:15:00|23377.5|23352.5|23367.9|23342.9|23378.4|23353.4|23361.8|23336.8|0
1755688800000|2025-08-20 11:20:00|23368.2|23343.2|23361.3|23336.3|23374.3|23349.3|23360|23335|0
1755689100000|2025-08-20 11:25:00|23362|23337|23348.6|23323.6|23363|23338|23344.3|23319.3|0
1755689400000|2025-08-20 11:30:00|23348.1|23323.1|23347.1|23322.1|23353.5|23328.5|23345.2|23320.2|0
1755689700000|2025-08-20 11:35:00|23347|23322|23326.4|23301.4|23349.4|23324.4|23325.8|23300.8|0
1755690000000|2025-08-20 11:40:00|23325.4|23300.4|23334.4|23309.4|23336.8|23311.8|23323.9|23298.9|0
1755690300000|2025-08-20 11:45:00|23334.2|23309.2|23332.6|23307.6|23334.9|23309.9|23318.9|23293.9|0
1755690600000|2025-08-20 11:50:00|23333.7|23308.7|23340.8|23315.8|23352|23327|23333.1|23308.1|0
1755690900000|2025-08-20 11:55:00|23341.1|23316.1|23347.1|23322.1|23350.5|23325.5|23338.4|23313.4|0
1755691200000|2025-08-20 12:00:00|23346.8|23321.8|23357.8|23332.8|23360.6|23335.6|23345.2|23320.2|0
1755691500000|2025-08-20 12:05:00|23357.5|23332.5|23355.5|23330.5|23361|23336|23354.2|23329.2|0
1755691800000|2025-08-20 12:10:00|23355.6|23330.6|23350.2|23325.2|23359|23334|23346.8|23321.8|0
1755692100000|2025-08-20 12:15:00|23350|23325|23356.5|23331.5|23357.4|23332.4|23347|23322|0
1755692400000|2025-08-20 12:20:00|23356.4|23331.4|23354.8|23329.8|23361.6|23336.6|23353|23328|0
1755692700000|2025-08-20 12:25:00|23354.9|23329.9|23345.1|23320.1|23360.9|23335.9|23340.3|23315.3|0
1755693000000|2025-08-20 12:30:00|23345|23320|23336.9|23311.9|23353.5|23328.5|23331.2|23306.2|0
1755693300000|2025-08-20 12:35:00|23337.1|23312.1|23340.4|23315.4|23341.9|23316.9|23330|23305|0
1755693600000|2025-08-20 12:40:00|23340.2|23315.2|23355.3|23330.3|23357.6|23332.6|23340|23315|0
1755693900000|2025-08-20 12:45:00|23355.1|23330.1|23369.1|23344.1|23369.3|23344.3|23351.6|23326.6|0
1755694200000|2025-08-20 12:50:00|23368.4|23343.4|23359.8|23334.8|23368.6|23343.6|23359.1|23334.1|0
1755694500000|2025-08-20 12:55:00|23360.1|23335.1|23360.4|23335.4|23362|23337|23354.1|23329.1|0
1755694800000|2025-08-20 13:00:00|23359.1|23334.1|23358.3|23333.3|23363|23338|23352.8|23327.8|0
1755695100000|2025-08-20 13:05:00|23358.2|23333.2|23351.5|23326.5|23360.6|23335.6|23348.6|23323.6|0
1755695400000|2025-08-20 13:10:00|23351.3|23326.3|23341.8|23316.8|23351.5|23326.5|23339.9|23314.9|0
1755695700000|2025-08-20 13:15:00|23341.3|23316.3|23342.1|23317.1|23348.5|23323.5|23337.1|23312.1|0
1755696000000|2025-08-20 13:20:00|23340.5|23315.5|23346.3|23321.3|23351.5|23326.5|23338.9|23313.9|0
1755696300000|2025-08-20 13:25:00|23341|23316|23359|23334|23364.2|23339.2|23337.5|23312.5|0
1755696600000|2025-08-20 13:30:00|23358.9|23333.9|23304.1|23279.1|23364|23339|23296.1|23271.1|0
1755696900000|2025-08-20 13:35:00|23305.2|23280.2|23290.5|23265.5|23324.6|23299.6|23290.5|23265.5|0
1755697200000|2025-08-20 13:40:00|23292.7|23267.7|23255.5|23230.5|23303.5|23278.5|23255.5|23230.5|0
1755697500000|2025-08-20 13:45:00|23254.8|23229.8|23199.5|23174.5|23255|23230|23199.5|23174.5|0
1755697800000|2025-08-20 13:50:00|23192|23167|23103.9|23078.9|23194|23169|23099.6|23074.6|0
1755698100000|2025-08-20 13:55:00|23104.4|23079.4|23104.5|23079.5|23135|23110|23078.1|23053.1|0
1755698400000|2025-08-20 14:00:00|23099.9|23074.9|23102.7|23077.7|23145|23120|23098.5|23073.5|0
1755698700000|2025-08-20 14:05:00|23100.7|23075.7|23041.8|23016.8|23108.8|23083.8|23029|23004|0
1755699000000|2025-08-20 14:10:00|23040.6|23015.6|23042.2|23017.2|23060.1|23035.1|23023.1|22998.1|0
1755699300000|2025-08-20 14:15:00|23039.4|23014.4|23046.6|23021.6|23056.2|23031.2|22995.3|22970.3|0
1755699600000|2025-08-20 14:20:00|23045.8|23020.8|23073.8|23048.8|23088.5|23063.5|23038.4|23013.4|0
1755699900000|2025-08-20 14:25:00|23074.5|23049.5|23028.7|23003.7|23086.1|23061.1|23027.7|23002.7|0
1755700200000|2025-08-20 14:30:00|23030.5|23005.5|23034.5|23009.5|23043.7|23018.7|23017.2|22992.2|0
1755700500000|2025-08-20 14:35:00|23034.9|23009.9|23018.6|22993.6|23042.9|23017.9|23017.8|22992.8|0
1755700800000|2025-08-20 14:40:00|23017.9|22992.9|23004.6|22979.6|23020.7|22995.7|22993.5|22968.5|0
1755701100000|2025-08-20 14:45:00|23002.4|22977.4|22992.7|22967.7|23022.7|22997.7|22978.4|22953.4|0
1755701400000|2025-08-20 14:50:00|22991.6|22966.6|22978.9|22953.9|23001.7|22976.7|22970.2|22945.2|0
1755701700000|2025-08-20 14:55:00|22980|22955|22992.2|22967.2|22995.4|22970.4|22970.5|22945.5|0
1755702000000|2025-08-20 15:00:00|22987.4|22962.4|23011.6|22986.6|23013.6|22988.6|22987.3|22962.3|0
1755702300000|2025-08-20 15:05:00|23011.1|22986.1|23058.5|23033.5|23063.9|23038.9|23010.7|22985.7|0
1755702600000|2025-08-20 15:10:00|23057.2|23032.2|23067.4|23042.4|23071.1|23046.1|23049|23024|0
1755702900000|2025-08-20 15:15:00|23068|23043|23108.1|23083.1|23109.2|23084.2|23068|23043|0
1755703200000|2025-08-20 15:20:00|23108.6|23083.6|23150|23125|23152|23127|23108.6|23083.6|0
1755703500000|2025-08-20 15:25:00|23150.5|23125.5|23159.9|23134.9|23163.2|23138.2|23132|23107|0
1755703800000|2025-08-20 15:30:00|23159.2|23134.2|23187.7|23162.7|23193.3|23168.3|23150.1|23125.1|0
1755704100000|2025-08-20 15:35:00|23186.7|23161.7|23161.1|23136.1|23200|23175|23161.1|23136.1|0
1755704400000|2025-08-20 15:40:00|23162|23137|23168|23143|23192.8|23167.8|23161.2|23136.2|0
1755704700000|2025-08-20 15:45:00|23168.8|23143.8|23155.5|23130.5|23180|23155|23149.6|23124.6|0
1755705000000|2025-08-20 15:50:00|23153.3|23128.3|23105.6|23080.6|23153.3|23128.3|23097|23072|0
1755705300000|2025-08-20 15:55:00|23105.8|23080.8|23107|23082|23117.8|23092.8|23088.4|23063.4|0
1755705600000|2025-08-20 16:00:00|23110|23085|23145.4|23120.4|23151.3|23126.3|23106.8|23081.8|0
1755705900000|2025-08-20 16:05:00|23144.4|23119.4|23148.2|23123.2|23153.8|23128.8|23133.1|23108.1|0
1755706200000|2025-08-20 16:10:00|23150.2|23125.2|23177.1|23152.1|23180.1|23155.1|23145.8|23120.8|0
1755706500000|2025-08-20 16:15:00|23174.3|23149.3|23199.3|23174.3|23200.7|23175.7|23174.3|23149.3|0
1755706800000|2025-08-20 16:20:00|23198.6|23173.6|23207.5|23182.5|23216.9|23191.9|23196|23171|0
1755707100000|2025-08-20 16:25:00|23207.3|23182.3|23233.9|23208.9|23239.5|23214.5|23206.1|23181.1|0
1755707400000|2025-08-20 16:30:00|23233.2|23208.2|23215.5|23190.5|23233.9|23208.9|23206.8|23181.8|0
1755707700000|2025-08-20 16:35:00|23214.5|23189.5|23209.4|23184.4|23218.3|23193.3|23192.9|23167.9|0
1755708000000|2025-08-20 16:40:00|23210|23185|23205.7|23180.7|23213.7|23188.7|23182.7|23157.7|0
1755708300000|2025-08-20 16:45:00|23204.9|23179.9|23189.1|23164.1|23210.8|23185.8|23180|23155|0
1755708600000|2025-08-20 16:50:00|23189.9|23164.9|23187.9|23162.9|23201|23176|23176.5|23151.5|0
1755708900000|2025-08-20 16:55:00|23183.3|23158.3|23169.6|23144.6|23187.9|23162.9|23155.3|23130.3|0
1755709200000|2025-08-20 17:00:00|23166.5|23141.5|23198.5|23173.5|23203.3|23178.3|23163.7|23138.7|0
1755709500000|2025-08-20 17:05:00|23196.5|23171.5|23206.4|23181.4|23210.8|23185.8|23176|23151|0
1755709800000|2025-08-20 17:10:00|23201.3|23176.3|23173.5|23148.5|23205.1|23180.1|23172.2|23147.2|0
1755710100000|2025-08-20 17:15:00|23173.7|23148.7|23190|23165|23195.6|23170.6|23167.3|23142.3|0
1755710400000|2025-08-20 17:20:00|23191.3|23166.3|23179.5|23154.5|23206.3|23181.3|23177.4|23152.4|0
1755710700000|2025-08-20 17:25:00|23178.3|23153.3|23183.7|23158.7|23186.6|23161.6|23172.7|23147.7|0
1755711000000|2025-08-20 17:30:00|23182.4|23157.4|23227.7|23202.7|23231|23206|23181.1|23156.1|0
1755711300000|2025-08-20 17:35:00|23226.8|23201.8|23227.2|23202.2|23232.8|23207.8|23218|23193|0
1755711600000|2025-08-20 17:40:00|23225|23200|23230.4|23205.4|23233.2|23208.2|23218.8|23193.8|0
1755711900000|2025-08-20 17:45:00|23230.3|23205.3|23228.4|23203.4|23249.3|23224.3|23226.6|23201.6|0
1755712200000|2025-08-20 17:50:00|23229.2|23204.2|23217.4|23192.4|23232.6|23207.6|23210.7|23185.7|0
1755712500000|2025-08-20 17:55:00|23215.8|23190.8|23200.6|23175.6|23218.5|23193.5|23189.8|23164.8|0
1755712800000|2025-08-20 18:00:00|23202.7|23177.7|23161.2|23136.2|23209.4|23184.4|23137.8|23112.8|0
1755713100000|2025-08-20 18:05:00|23160.9|23135.9|23178.9|23153.9|23178.9|23153.9|23148.5|23123.5|0
1755713400000|2025-08-20 18:10:00|23176.9|23151.9|23162.4|23137.4|23183.5|23158.5|23146.7|23121.7|0
1755713700000|2025-08-20 18:15:00|23160.8|23135.8|23139.9|23114.9|23161.8|23136.8|23138.9|23113.9|0
1755714000000|2025-08-20 18:20:00|23139.6|23114.6|23154.6|23129.6|23159.7|23134.7|23128|23103|0
1755714300000|2025-08-20 18:25:00|23154.9|23129.9|23147.8|23122.8|23165.2|23140.2|23142.2|23117.2|0
1755714600000|2025-08-20 18:30:00|23144.7|23119.7|23166.1|23141.1|23169.5|23144.5|23144.7|23119.7|0
1755714900000|2025-08-20 18:35:00|23164.9|23139.9|23181.6|23156.6|23183.4|23158.4|23152.7|23127.7|0
1755715200000|2025-08-20 18:40:00|23184.8|23159.8|23189.1|23164.1|23193.6|23168.6|23175.3|23150.3|0
1755715500000|2025-08-20 18:45:00|23188.9|23163.9|23207.9|23182.9|23211.8|23186.8|23185.1|23160.1|0
1755715800000|2025-08-20 18:50:00|23208|23183|23197.7|23172.7|23213.9|23188.9|23196.5|23171.5|0
1755716100000|2025-08-20 18:55:00|23198.8|23173.8|23179.4|23154.4|23204.8|23179.8|23175.4|23150.4|0
1755716400000|2025-08-20 19:00:00|23182.3|23157.3|23196.7|23171.7|23200.5|23175.5|23182.3|23157.3|0
1755716700000|2025-08-20 19:05:00|23197|23172|23215.6|23190.6|23217.8|23192.8|23189.3|23164.3|0
1755717000000|2025-08-20 19:10:00|23213.7|23188.7|23246|23221|23254.8|23229.8|23212.6|23187.6|0
1755717300000|2025-08-20 19:15:00|23244.9|23219.9|23252.1|23227.1|23263.2|23238.2|23241.9|23216.9|0
1755717600000|2025-08-20 19:20:00|23253|23228|23282.1|23257.1|23285.7|23260.7|23249.3|23224.3|0
1755717900000|2025-08-20 19:25:00|23281.8|23256.8|23254.6|23229.6|23281.8|23256.8|23245.2|23220.2|0
1755718200000|2025-08-20 19:30:00|23254.5|23229.5|23274.1|23249.1|23276.4|23251.4|23249.8|23224.8|0
1755718500000|2025-08-20 19:35:00|23274.2|23249.2|23256.6|23231.6|23283.2|23258.2|23255.5|23230.5|0
1755718800000|2025-08-20 19:40:00|23257.1|23232.1|23268.5|23243.5|23270.3|23245.3|23253.8|23228.8|0
1755719100000|2025-08-20 19:45:00|23267.7|23242.7|23284.6|23259.6|23285.7|23260.7|23265.8|23240.8|0
1755719400000|2025-08-20 19:50:00|23286.7|23261.7|23284.8|23259.8|23290.7|23265.7|23261|23236|0
1755719700000|2025-08-20 19:55:00|23281.8|23256.8|23259.6|23234.6|23302|23277|23255|23230|0
1755720000000|2025-08-20 20:00:00|23256.3|23231.3|23253.9|23228.9|23261.2|23236.2|23246.4|23221.4|0
1755720300000|2025-08-20 20:05:00|23253.7|23228.7|23250|23225|23256.1|23231.1|23247.2|23222.2|0
1755720600000|2025-08-20 20:10:00|23249.7|23224.7|23247.8|23222.8|23254.7|23229.7|23244.2|23219.2|0
1755720900000|2025-08-20 20:15:00|23246.8|23221.8|23240.2|23215.2|23249.2|23224.2|23236.8|23211.8|0
1755721200000|2025-08-20 20:20:00|23240.5|23215.5|23242.9|23217.9|23245.3|23220.3|23238.7|23213.7|0
1755721500000|2025-08-20 20:25:00|23243|23218|23242.4|23217.4|23243.1|23218.1|23238.5|23213.5|0
1755721800000|2025-08-20 20:30:00|23242.5|23217.5|23243.9|23218.9|23246|23221|23241.6|23216.6|0
1755722100000|2025-08-20 20:35:00|23243.6|23218.6|23245.6|23220.6|23246.9|23221.9|23241.3|23216.3|0
1755722400000|2025-08-20 20:40:00|23245.4|23220.4|23243.3|23218.3|23246.6|23221.6|23242.8|23217.8|0
1755722700000|2025-08-20 20:45:00|23243.1|23218.1|23241.9|23216.9|23244.8|23219.8|23238.9|23213.9|0
1755723000000|2025-08-20 20:50:00|23241.5|23216.5|23248.5|23223.5|23250|23225|23240.8|23215.8|0
1755723300000|2025-08-20 20:55:00|23248|23223|23249.6|23224.6|23251.1|23226.1|23247.1|23222.1|0
1755723600000|2025-08-20 21:00:00|23248.7|23223.7|23250.2|23225.2|23252.1|23227.1|23248.3|23223.3|0
1755723900000|2025-08-20 21:05:00|23249.5|23224.5|23251.6|23226.6|23252|23227|23248.8|23223.8|0
1755724200000|2025-08-20 21:10:00|23253.3|23228.3|23253.5|23228.5|23255.6|23230.6|23253.1|23228.1|0
1755724500000|2025-08-20 21:15:00|23253.7|23228.7|23256|23231|23256|23231|23253.4|23228.4|0
1755724800000|2025-08-20 21:20:00|23256.9|23231.9|23257.5|23232.5|23258|23233|23256.4|23231.4|0
1755725100000|2025-08-20 21:25:00|23257.6|23232.6|23258.2|23233.2|23259.1|23234.1|23257.3|23232.3|0
1755725400000|2025-08-20 21:30:00|23258.4|23233.4|23256.9|23231.9|23259|23234|23256.3|23231.3|0
1755725700000|2025-08-20 21:35:00|23256.3|23231.3|23255.6|23230.6|23256.7|23231.7|23255.3|23230.3|0
1755726000000|2025-08-20 21:40:00|23255.4|23230.4|23255.2|23230.2|23255.7|23230.7|23254|23229|0
1755726300000|2025-08-20 21:45:00|23255.1|23230.1|23255.1|23230.1|23255.8|23230.8|23254|23229|0
1755726600000|2025-08-20 21:50:00|23255.3|23230.3|23255.4|23230.4|23255.6|23230.6|23255.3|23230.3|0
1755726900000|2025-08-20 21:55:00|23255.5|23230.5|23255.6|23230.6|23255.8|23230.8|23255.3|23230.3|0
1755727200000|2025-08-20 22:00:00|23259|23234|23266.4|23241.4|23271.9|23246.9|23254.2|23229.2|0
1755727500000|2025-08-20 22:05:00|23265.5|23240.5|23262.3|23237.3|23273.9|23248.9|23256.6|23231.6|0
1755727800000|2025-08-20 22:10:00|23262.1|23237.1|23258|23233|23268.6|23243.6|23254.7|23229.7|0
1755728100000|2025-08-20 22:15:00|23259.6|23234.6|23249.4|23224.4|23263.1|23238.1|23248.9|23223.9|0
1755728400000|2025-08-20 22:20:00|23248.4|23223.4|23264.3|23239.3|23264.6|23239.6|23248.4|23223.4|0
1755728700000|2025-08-20 22:25:00|23264.5|23239.5|23269.2|23244.2|23270.4|23245.4|23260.6|23235.6|0
1755729000000|2025-08-20 22:30:00|23268.3|23243.3|23256.3|23231.3|23272.5|23247.5|23256.3|23231.3|0
1755729300000|2025-08-20 22:35:00|23256.5|23231.5|23249.9|23224.9|23257.9|23232.9|23249.9|23224.9|0
1755729600000|2025-08-20 22:40:00|23250.1|23225.1|23252.5|23227.5|23254.6|23229.6|23246.5|23221.5|0
1755729900000|2025-08-20 22:45:00|23252.4|23227.4|23250.9|23225.9|23253|23228|23248.2|23223.2|0
1755730200000|2025-08-20 22:50:00|23251|23226|23253.1|23228.1|23255.8|23230.8|23250.2|23225.2|0
1755730500000|2025-08-20 22:55:00|23253.2|23228.2|23252.3|23227.3|23255.9|23230.9|23250.9|23225.9|0
1755730800000|2025-08-20 23:00:00|23253|23228|23251|23226|23257.8|23232.8|23249.2|23224.2|0
1755731100000|2025-08-20 23:05:00|23251.5|23226.5|23261.8|23236.8|23263.5|23238.5|23242.9|23217.9|0
1755731400000|2025-08-20 23:10:00|23261.7|23236.7|23257|23232|23263.5|23238.5|23254.1|23229.1|0
1755731700000|2025-08-20 23:15:00|23257.8|23232.8|23258|23233|23261.2|23236.2|23256.9|23231.9|0
1755732000000|2025-08-20 23:20:00|23258.1|23233.1|23251.8|23226.8|23258.6|23233.6|23251.4|23226.4|0
1755732300000|2025-08-20 23:25:00|23251.7|23226.7|23248.6|23223.6|23256.4|23231.4|23246.8|23221.8|0
1755732600000|2025-08-20 23:30:00|23247.2|23222.2|23241.5|23216.5|23248.4|23223.4|23239.3|23214.3|0
1755732900000|2025-08-20 23:35:00|23241|23216|23247.4|23222.4|23247.5|23222.5|23239.9|23214.9|0
1755733200000|2025-08-20 23:40:00|23247.3|23222.3|23246.8|23221.8|23252.8|23227.8|23245|23220|0
1755733500000|2025-08-20 23:45:00|23246.7|23221.7|23240|23215|23249.8|23224.8|23240|23215|0
1755733800000|2025-08-20 23:50:00|23239.8|23214.8|23254|23229|23255|23230|23239.1|23214.1|0
1755734100000|2025-08-20 23:55:00|23254.3|23229.3|23253.7|23228.7|23256.8|23231.8|23247.9|23222.9|0
1755734400000|2025-08-21 00:00:00|23252.5|23227.5|23246.1|23221.1|23252.5|23227.5|23240.6|23215.6|0
1755734700000|2025-08-21 00:05:00|23246.3|23221.3|23246|23221|23253.7|23228.7|23242.3|23217.3|0
1755735000000|2025-08-21 00:10:00|23246.3|23221.3|23247.3|23222.3|23257.7|23232.7|23244.3|23219.3|0
1755735300000|2025-08-21 00:15:00|23247.5|23222.5|23230.2|23205.2|23248.3|23223.3|23230.2|23205.2|0
1755735600000|2025-08-21 00:20:00|23230.6|23205.6|23213.4|23188.4|23230.6|23205.6|23210.7|23185.7|0
1755735900000|2025-08-21 00:25:00|23211.2|23186.2|23218.5|23193.5|23220.3|23195.3|23202.2|23177.2|0
1755736200000|2025-08-21 00:30:00|23219.4|23194.4|23238.3|23213.3|23239.2|23214.2|23218.1|23193.1|0
1755736500000|2025-08-21 00:35:00|23238.7|23213.7|23237.9|23212.9|23245.2|23220.2|23232.8|23207.8|0
1755736800000|2025-08-21 00:40:00|23238.2|23213.2|23237.6|23212.6|23244.6|23219.6|23235.8|23210.8|0
1755737100000|2025-08-21 00:45:00|23238.2|23213.2|23224.3|23199.3|23241.1|23216.1|23219.2|23194.2|0
1755737400000|2025-08-21 00:50:00|23224.1|23199.1|23218.4|23193.4|23229.8|23204.8|23212.2|23187.2|0
1755737700000|2025-08-21 00:55:00|23218.1|23193.1|23225.1|23200.1|23227.5|23202.5|23217.2|23192.2|0
1755738000000|2025-08-21 01:00:00|23224|23199|23216.9|23191.9|23230|23205|23211.8|23186.8|0
1755738300000|2025-08-21 01:05:00|23216.7|23191.7|23212.6|23187.6|23219.9|23194.9|23202.7|23177.7|0
1755738600000|2025-08-21 01:10:00|23214.8|23189.8|23217|23192|23218.4|23193.4|23201.7|23176.7|0
1755738900000|2025-08-21 01:15:00|23217.1|23192.1|23213.6|23188.6|23219.4|23194.4|23208|23183|0
1755739200000|2025-08-21 01:20:00|23213|23188|23229.8|23204.8|23230|23205|23208.2|23183.2|0
1755739500000|2025-08-21 01:25:00|23229.5|23204.5|23226.8|23201.8|23231.2|23206.2|23221.3|23196.3|0
1755739800000|2025-08-21 01:30:00|23227.3|23202.3|23235.2|23210.2|23236.1|23211.1|23227.3|23202.3|0
1755740100000|2025-08-21 01:35:00|23235.4|23210.4|23235.5|23210.5|23237.7|23212.7|23232.3|23207.3|0
1755740400000|2025-08-21 01:40:00|23236.1|23211.1|23236.4|23211.4|23243|23218|23234|23209|0
1755740700000|2025-08-21 01:45:00|23236.5|23211.5|23243.5|23218.5|23246.6|23221.6|23235.7|23210.7|0
1755741000000|2025-08-21 01:50:00|23243.3|23218.3|23265.3|23240.3|23268.7|23243.7|23243|23218|0
1755741300000|2025-08-21 01:55:00|23266.4|23241.4|23286|23261|23287.3|23262.3|23264.7|23239.7|0
1755741600000|2025-08-21 02:00:00|23286.8|23261.8|23286.7|23261.7|23290.6|23265.6|23282.9|23257.9|0
1755741900000|2025-08-21 02:05:00|23286.8|23261.8|23275.5|23250.5|23289.1|23264.1|23274.6|23249.6|0
1755742200000|2025-08-21 02:10:00|23275.2|23250.2|23295.9|23270.9|23295.9|23270.9|23274.2|23249.2|0
1755742500000|2025-08-21 02:15:00|23294.8|23269.8|23295.7|23270.7|23295.8|23270.8|23282|23257|0
1755742800000|2025-08-21 02:20:00|23295.6|23270.6|23297.2|23272.2|23302.1|23277.1|23294.6|23269.6|0
1755743100000|2025-08-21 02:25:00|23297|23272|23296.1|23271.1|23299.1|23274.1|23294.3|23269.3|0
1755743400000|2025-08-21 02:30:00|23295.8|23270.8|23289.7|23264.7|23301|23276|23288.3|23263.3|0
1755743700000|2025-08-21 02:35:00|23289.8|23264.8|23289.2|23264.2|23291.1|23266.1|23285.3|23260.3|0
1755744000000|2025-08-21 02:40:00|23289.1|23264.1|23290|23265|23292.1|23267.1|23283.4|23258.4|0
1755744300000|2025-08-21 02:45:00|23290.2|23265.2|23284.1|23259.1|23291.1|23266.1|23282.1|23257.1|0
1755744600000|2025-08-21 02:50:00|23284|23259|23291.5|23266.5|23293.1|23268.1|23283.3|23258.3|0
1755744900000|2025-08-21 02:55:00|23290.1|23265.1|23287.1|23262.1|23291|23266|23286.3|23261.3|0
1755745200000|2025-08-21 03:00:00|23287.3|23262.3|23284.6|23259.6|23289.4|23264.4|23284.2|23259.2|0
1755745500000|2025-08-21 03:05:00|23284.8|23259.8|23291.7|23266.7|23292.8|23267.8|23282.7|23257.7|0
1755745800000|2025-08-21 03:10:00|23291.3|23266.3|23286|23261|23291.6|23266.6|23286|23261|0
1755746100000|2025-08-21 03:15:00|23286.1|23261.1|23278.2|23253.2|23286.1|23261.1|23276.3|23251.3|0
1755746400000|2025-08-21 03:20:00|23277.9|23252.9|23278|23253|23279.6|23254.6|23269.7|23244.7|0
1755746700000|2025-08-21 03:25:00|23277.8|23252.8|23281.6|23256.6|23283|23258|23277.8|23252.8|0
1755747000000|2025-08-21 03:30:00|23281.7|23256.7|23281.2|23256.2|23283.3|23258.3|23274.6|23249.6|0
1755747300000|2025-08-21 03:35:00|23281.6|23256.6|23284.6|23259.6|23284.6|23259.6|23278.3|23253.3|0
1755747600000|2025-08-21 03:40:00|23284.9|23259.9|23280.8|23255.8|23286.9|23261.9|23280.1|23255.1|0
1755747900000|2025-08-21 03:45:00|23281.3|23256.3|23282.8|23257.8|23283.9|23258.9|23277|23252|0
1755748200000|2025-08-21 03:50:00|23282.6|23257.6|23282.3|23257.3|23288.8|23263.8|23281.1|23256.1|0
1755748500000|2025-08-21 03:55:00|23281.8|23256.8|23275.4|23250.4|23283.1|23258.1|23274.7|23249.7|0
1755748800000|2025-08-21 04:00:00|23275.7|23250.7|23273.3|23248.3|23276.2|23251.2|23269.6|23244.6|0
1755749100000|2025-08-21 04:05:00|23273.2|23248.2|23268.2|23243.2|23273.2|23248.2|23267|23242|0
1755749400000|2025-08-21 04:10:00|23268.1|23243.1|23268.1|23243.1|23270.9|23245.9|23265.7|23240.7|0
1755749700000|2025-08-21 04:15:00|23268.3|23243.3|23270|23245|23277|23252|23268.3|23243.3|0
1755750000000|2025-08-21 04:20:00|23269.9|23244.9|23270.9|23245.9|23271.7|23246.7|23266.6|23241.6|0
1755750300000|2025-08-21 04:25:00|23271.6|23246.6|23269.5|23244.5|23272.9|23247.9|23267.8|23242.8|0
1755750600000|2025-08-21 04:30:00|23269.6|23244.6|23276.8|23251.8|23278.1|23253.1|23264.5|23239.5|0
1755750900000|2025-08-21 04:35:00|23276|23251|23269.3|23244.3|23276|23251|23269.1|23244.1|0
1755751200000|2025-08-21 04:40:00|23268.9|23243.9|23275.5|23250.5|23275.9|23250.9|23265.6|23240.6|0
1755751500000|2025-08-21 04:45:00|23275.4|23250.4|23275.7|23250.7|23280.5|23255.5|23275|23250|0
1755751800000|2025-08-21 04:50:00|23275.9|23250.9|23274.9|23249.9|23277.2|23252.2|23273.6|23248.6|0
1755752100000|2025-08-21 04:55:00|23274.8|23249.8|23274.5|23249.5|23277.3|23252.3|23270.4|23245.4|0
1755752400000|2025-08-21 05:00:00|23274.7|23249.7|23275.9|23250.9|23281.6|23256.6|23272.1|23247.1|0
1755752700000|2025-08-21 05:05:00|23274.6|23249.6|23257.8|23232.8|23276.8|23251.8|23254.2|23229.2|0
1755753000000|2025-08-21 05:10:00|23258|23233|23258|23233|23258.9|23233.9|23252.4|23227.4|0
1755753300000|2025-08-21 05:15:00|23259|23234|23263.5|23238.5|23270.8|23245.8|23258.1|23233.1|0
1755753600000|2025-08-21 05:20:00|23264.1|23239.1|23258.8|23233.8|23264.6|23239.6|23256.5|23231.5|0
1755753900000|2025-08-21 05:25:00|23258.3|23233.3|23251.2|23226.2|23259.6|23234.6|23250.6|23225.6|0
1755754200000|2025-08-21 05:30:00|23251.5|23226.5|23252.7|23227.7|23255.4|23230.4|23249.5|23224.5|0
1755754500000|2025-08-21 05:35:00|23252.6|23227.6|23249.1|23224.1|23255.9|23230.9|23247.2|23222.2|0
1755754800000|2025-08-21 05:40:00|23249.2|23224.2|23254.5|23229.5|23256.5|23231.5|23245.9|23220.9|0
1755755100000|2025-08-21 05:45:00|23254.4|23229.4|23254.8|23229.8|23259.7|23234.7|23252.2|23227.2|0
1755755400000|2025-08-21 05:50:00|23254|23229|23263.6|23238.6|23265.7|23240.7|23251.1|23226.1|0
1755755700000|2025-08-21 05:55:00|23263.5|23238.5|23274.3|23249.3|23274.5|23249.5|23261.5|23236.5|0
1755756000000|2025-08-21 06:00:00|23274.6|23249.6|23272|23247|23278.3|23253.3|23269|23244|0
1755756300000|2025-08-21 06:05:00|23271.9|23246.9|23275.9|23250.9|23277.9|23252.9|23266.1|23241.1|0
1755756600000|2025-08-21 06:10:00|23276.3|23251.3|23290.3|23265.3|23290.6|23265.6|23276.3|23251.3|0
1755756900000|2025-08-21 06:15:00|23291.6|23266.6|23300|23275|23301.4|23276.4|23288.3|23263.3|0
1755757200000|2025-08-21 06:20:00|23297.9|23272.9|23291.5|23266.5|23300.7|23275.7|23289.7|23264.7|0
1755757500000|2025-08-21 06:25:00|23292|23267|23287.1|23262.1|23292.1|23267.1|23278|23253|0
1755757800000|2025-08-21 06:30:00|23287.6|23262.6|23292.4|23267.4|23294.6|23269.6|23284.9|23259.9|0
1755758100000|2025-08-21 06:35:00|23291.5|23266.5|23289.1|23264.1|23301.4|23276.4|23288.6|23263.6|0
1755758400000|2025-08-21 06:40:00|23289.4|23264.4|23287.7|23262.7|23292.7|23267.7|23286.1|23261.1|0
1755758700000|2025-08-21 06:45:00|23289.4|23264.4|23282.4|23257.4|23289.6|23264.6|23281.1|23256.1|0
1755759000000|2025-08-21 06:50:00|23282.5|23257.5|23287.7|23262.7|23288.3|23263.3|23281.9|23256.9|0
1755759300000|2025-08-21 06:55:00|23287.8|23262.8|23290.2|23265.2|23291.3|23266.3|23286.9|23261.9|0
1755759600000|2025-08-21 07:00:00|23288.9|23263.9|23282.2|23257.2|23291.5|23266.5|23270.4|23245.4|0
1755759900000|2025-08-21 07:05:00|23283.2|23258.2|23286.3|23261.3|23292.3|23267.3|23276.2|23251.2|0
1755760200000|2025-08-21 07:10:00|23284|23259|23263.8|23238.8|23286.7|23261.7|23263.3|23238.3|0
1755760500000|2025-08-21 07:15:00|23264.5|23239.5|23267.5|23242.5|23269.1|23244.1|23256.3|23231.3|0
1755760800000|2025-08-21 07:20:00|23267.1|23242.1|23266.1|23241.1|23272.3|23247.3|23264|23239|0
1755761100000|2025-08-21 07:25:00|23265.1|23240.1|23263.4|23238.4|23267.2|23242.2|23258.3|23233.3|0
1755761400000|2025-08-21 07:30:00|23263.9|23238.9|23273.5|23248.5|23274.2|23249.2|23260.7|23235.7|0
1755761700000|2025-08-21 07:35:00|23274.2|23249.2|23274.4|23249.4|23279.5|23254.5|23271.6|23246.6|0
1755762000000|2025-08-21 07:40:00|23276.1|23251.1|23272.2|23247.2|23282.1|23257.1|23269.6|23244.6|0
1755762300000|2025-08-21 07:45:00|23270.9|23245.9|23278.9|23253.9|23279.1|23254.1|23266.9|23241.9|0
1755762600000|2025-08-21 07:50:00|23278.8|23253.8|23280.6|23255.6|23287.4|23262.4|23276.9|23251.9|0
1755762900000|2025-08-21 07:55:00|23280|23255|23276.3|23251.3|23284.1|23259.1|23274.7|23249.7|0
1755763200000|2025-08-21 08:00:00|23276.7|23251.7|23286.9|23261.9|23287.8|23262.8|23271.7|23246.7|0
1755763500000|2025-08-21 08:05:00|23286.8|23261.8|23286.4|23261.4|23292.5|23267.5|23277.4|23252.4|0
1755763800000|2025-08-21 08:10:00|23285.4|23260.4|23279.1|23254.1|23285.5|23260.5|23266|23241|0
1755764100000|2025-08-21 08:15:00|23279.2|23254.2|23259.5|23234.5|23281.7|23256.7|23251|23226|0
1755764400000|2025-08-21 08:20:00|23259|23234|23273.8|23248.8|23275.4|23250.4|23258|23233|0
1755764700000|2025-08-21 08:25:00|23274.7|23249.7|23276.6|23251.6|23280.1|23255.1|23269.7|23244.7|0
1755765000000|2025-08-21 08:30:00|23276.5|23251.5|23275.8|23250.8|23285.4|23260.4|23272.3|23247.3|0
1755765300000|2025-08-21 08:35:00|23276|23251|23281.4|23256.4|23283.5|23258.5|23274.4|23249.4|0
1755765600000|2025-08-21 08:40:00|23281.7|23256.7|23277.3|23252.3|23283.4|23258.4|23275.2|23250.2|0
1755765900000|2025-08-21 08:45:00|23278|23253|23262.9|23237.9|23278|23253|23260.2|23235.2|0
1755766200000|2025-08-21 08:50:00|23262.5|23237.5|23256.9|23231.9|23262.6|23237.6|23248.2|23223.2|0
1755766500000|2025-08-21 08:55:00|23254.8|23229.8|23233.1|23208.1|23255.4|23230.4|23232.1|23207.1|0
1755766800000|2025-08-21 09:00:00|23232.3|23207.3|23236.5|23211.5|23240|23215|23226.4|23201.4|0
1755767100000|2025-08-21 09:05:00|23234.7|23209.7|23232.2|23207.2|23239.6|23214.6|23223.5|23198.5|0
1755767400000|2025-08-21 09:10:00|23232.9|23207.9|23241.4|23216.4|23243.4|23218.4|23230.6|23205.6|0
1755767700000|2025-08-21 09:15:00|23241.3|23216.3|23245.1|23220.1|23248.1|23223.1|23235.5|23210.5|0
1755768000000|2025-08-21 09:20:00|23245.2|23220.2|23248.9|23223.9|23249.9|23224.9|23241.4|23216.4|0
1755768300000|2025-08-21 09:25:00|23248.7|23223.7|23252.3|23227.3|23256.2|23231.2|23247.3|23222.3|0
1755768600000|2025-08-21 09:30:00|23252.6|23227.6|23250.3|23225.3|23255.4|23230.4|23248.8|23223.8|0
1755768900000|2025-08-21 09:35:00|23249.2|23224.2|23251.2|23226.2|23253.3|23228.3|23247.2|23222.2|0
1755769200000|2025-08-21 09:40:00|23251.3|23226.3|23259.1|23234.1|23259.8|23234.8|23248.9|23223.9|0
1755769500000|2025-08-21 09:45:00|23259.2|23234.2|23261.7|23236.7|23262.4|23237.4|23254.9|23229.9|0
1755769800000|2025-08-21 09:50:00|23261.6|23236.6|23250.8|23225.8|23262.4|23237.4|23246.3|23221.3|0
1755770100000|2025-08-21 09:55:00|23250.7|23225.7|23239.1|23214.1|23251.2|23226.2|23235.9|23210.9|0
1755770400000|2025-08-21 10:00:00|23239.2|23214.2|23236.2|23211.2|23240.2|23215.2|23222.2|23197.2|0
1755770700000|2025-08-21 10:05:00|23236.5|23211.5|23242.7|23217.7|23247.3|23222.3|23235.1|23210.1|0
1755771000000|2025-08-21 10:10:00|23242.9|23217.9|23226.8|23201.8|23242.9|23217.9|23226|23201|0
1755771300000|2025-08-21 10:15:00|23226.6|23201.6|23213.8|23188.8|23232|23207|23211.3|23186.3|0
1755771600000|2025-08-21 10:20:00|23214.3|23189.3|23235|23210|23237.7|23212.7|23207.5|23182.5|0
1755771900000|2025-08-21 10:25:00|23236.1|23211.1|23237.7|23212.7|23240.8|23215.8|23226.6|23201.6|0
1755772200000|2025-08-21 10:30:00|23237.5|23212.5|23227.9|23202.9|23239.7|23214.7|23226.4|23201.4|0
1755772500000|2025-08-21 10:35:00|23228.5|23203.5|23233.6|23208.6|23235.5|23210.5|23226.9|23201.9|0
1755772800000|2025-08-21 10:40:00|23234.2|23209.2|23236.9|23211.9|23240.5|23215.5|23234|23209|0
1755773100000|2025-08-21 10:45:00|23236.8|23211.8|23236.9|23211.9|23239.6|23214.6|23234.2|23209.2|0
1755773400000|2025-08-21 10:50:00|23237|23212|23249.6|23224.6|23250.8|23225.8|23232.2|23207.2|0
1755773700000|2025-08-21 10:55:00|23249.9|23224.9|23247.6|23222.6|23251.4|23226.4|23239.1|23214.1|0
1755774000000|2025-08-21 11:00:00|23246.4|23221.4|23243.8|23218.8|23265.1|23240.1|23233.8|23208.8|0
1755774300000|2025-08-21 11:05:00|23243.5|23218.5|23247.5|23222.5|23260.7|23235.7|23243|23218|0
1755774600000|2025-08-21 11:10:00|23247.7|23222.7|23236.1|23211.1|23248.9|23223.9|23231.1|23206.1|0
1755774900000|2025-08-21 11:15:00|23236.4|23211.4|23234.7|23209.7|23240.7|23215.7|23232.4|23207.4|0
1755775200000|2025-08-21 11:20:00|23235.5|23210.5|23241.9|23216.9|23246|23221|23231.2|23206.2|0
1755775500000|2025-08-21 11:25:00|23242|23217|23237.3|23212.3|23244.2|23219.2|23235.3|23210.3|0
1755775800000|2025-08-21 11:30:00|23237.7|23212.7|23228.6|23203.6|23244.4|23219.4|23228.3|23203.3|0
1755776100000|2025-08-21 11:35:00|23228.8|23203.8|23221|23196|23236.6|23211.6|23215.9|23190.9|0
1755776400000|2025-08-21 11:40:00|23221.1|23196.1|23223.3|23198.3|23232.4|23207.4|23217|23192|0
1755776700000|2025-08-21 11:45:00|23222.7|23197.7|23205|23180|23222.7|23197.7|23198.4|23173.4|0
1755777000000|2025-08-21 11:50:00|23204.1|23179.1|23213.8|23188.8|23221.2|23196.2|23204|23179|0
1755777300000|2025-08-21 11:55:00|23213.3|23188.3|23216.5|23191.5|23220.5|23195.5|23210.7|23185.7|0
1755777600000|2025-08-21 12:00:00|23215.2|23190.2|23199.6|23174.6|23215.3|23190.3|23195.6|23170.6|0
1755777900000|2025-08-21 12:05:00|23199.1|23174.1|23198.1|23173.1|23207.2|23182.2|23193.9|23168.9|0
1755778200000|2025-08-21 12:10:00|23197.4|23172.4|23178.8|23153.8|23197.5|23172.5|23169.8|23144.8|0
1755778500000|2025-08-21 12:15:00|23178.4|23153.4|23166.7|23141.7|23179.7|23154.7|23156.7|23131.7|0
1755778800000|2025-08-21 12:20:00|23163.9|23138.9|23181.2|23156.2|23182.2|23157.2|23158.2|23133.2|0
1755779100000|2025-08-21 12:25:00|23180.9|23155.9|23173|23148|23181.3|23156.3|23169|23144|0
1755779400000|2025-08-21 12:30:00|23163.5|23138.5|23202.5|23177.5|23203.3|23178.3|23162.9|23137.9|0
1755779700000|2025-08-21 12:35:00|23202.1|23177.1|23174.6|23149.6|23202.1|23177.1|23174.6|23149.6|0
1755780000000|2025-08-21 12:40:00|23173.9|23148.9|23167.2|23142.2|23182.6|23157.6|23167.2|23142.2|0
1755780300000|2025-08-21 12:45:00|23166.9|23141.9|23158.6|23133.6|23168.7|23143.7|23154.3|23129.3|0
1755780600000|2025-08-21 12:50:00|23158|23133|23156.2|23131.2|23164.1|23139.1|23150.8|23125.8|0
1755780900000|2025-08-21 12:55:00|23155.9|23130.9|23158.9|23133.9|23163.9|23138.9|23149.3|23124.3|0
1755781200000|2025-08-21 13:00:00|23157.9|23132.9|23162.6|23137.6|23166|23141|23142.3|23117.3|0
1755781500000|2025-08-21 13:05:00|23163.6|23138.6|23183|23158|23183.1|23158.1|23161.6|23136.6|0
1755781800000|2025-08-21 13:10:00|23183.1|23158.1|23165|23140|23185.1|23160.1|23161.9|23136.9|0
1755782100000|2025-08-21 13:15:00|23164.5|23139.5|23169.3|23144.3|23172.9|23147.9|23158.3|23133.3|0
1755782400000|2025-08-21 13:20:00|23169|23144|23174.6|23149.6|23181.9|23156.9|23169|23144|0
1755782700000|2025-08-21 13:25:00|23172.4|23147.4|23194.5|23169.5|23195.6|23170.6|23171.3|23146.3|0
1755783000000|2025-08-21 13:30:00|23193.1|23168.1|23178.6|23153.6|23206|23181|23135.7|23110.7|0
1755783300000|2025-08-21 13:35:00|23176.9|23151.9|23210.7|23185.7|23223.5|23198.5|23159.5|23134.5|0
1755783600000|2025-08-21 13:40:00|23211.1|23186.1|23189.3|23164.3|23211.7|23186.7|23171.6|23146.6|0
1755783900000|2025-08-21 13:45:00|23189|23164|23201.3|23176.3|23201.3|23176.3|23111.8|23086.8|0
1755784200000|2025-08-21 13:50:00|23201.2|23176.2|23174.7|23149.7|23202.3|23177.3|23151.6|23126.6|0
1755784500000|2025-08-21 13:55:00|23174.9|23149.9|23120.5|23095.5|23181.5|23156.5|23120.5|23095.5|0
1755784800000|2025-08-21 14:00:00|23121.5|23096.5|23198.9|23173.9|23203|23178|23092.4|23067.4|0
1755785100000|2025-08-21 14:05:00|23198.7|23173.7|23217.3|23192.3|23224.7|23199.7|23195.8|23170.8|0
1755785400000|2025-08-21 14:10:00|23216.7|23191.7|23215.4|23190.4|23235.7|23210.7|23205.2|23180.2|0
1755785700000|2025-08-21 14:15:00|23216.3|23191.3|23237.6|23212.6|23247.8|23222.8|23207.4|23182.4|0
1755786000000|2025-08-21 14:20:00|23236.2|23211.2|23252.4|23227.4|23256.4|23231.4|23230.5|23205.5|0
1755786300000|2025-08-21 14:25:00|23252.2|23227.2|23276.8|23251.8|23279.5|23254.5|23232.9|23207.9|0
1755786600000|2025-08-21 14:30:00|23278.6|23253.6|23229.6|23204.6|23278.6|23253.6|23218.8|23193.8|0
1755786900000|2025-08-21 14:35:00|23229|23204|23192.8|23167.8|23235.2|23210.2|23191.1|23166.1|0
1755787200000|2025-08-21 14:40:00|23192.9|23167.9|23213.5|23188.5|23214|23189|23184.2|23159.2|0
1755787500000|2025-08-21 14:45:00|23214.1|23189.1|23192.5|23167.5|23223.4|23198.4|23191.5|23166.5|0
1755787800000|2025-08-21 14:50:00|23192.2|23167.2|23233.4|23208.4|23234.1|23209.1|23192.2|23167.2|0
1755788100000|2025-08-21 14:55:00|23232.7|23207.7|23231.1|23206.1|23236.5|23211.5|23220|23195|0
1755788400000|2025-08-21 15:00:00|23230.1|23205.1|23217|23192|23246.4|23221.4|23213.7|23188.7|0
1755788700000|2025-08-21 15:05:00|23217.4|23192.4|23202.3|23177.3|23217.4|23192.4|23195.7|23170.7|0
1755789000000|2025-08-21 15:10:00|23203.8|23178.8|23149.8|23124.8|23205.6|23180.6|23145.9|23120.9|0
1755789300000|2025-08-21 15:15:00|23148.5|23123.5|23178.1|23153.1|23180.3|23155.3|23141|23116|0
1755789600000|2025-08-21 15:20:00|23176.8|23151.8|23213|23188|23221.8|23196.8|23163.9|23138.9|0
1755789900000|2025-08-21 15:25:00|23212.4|23187.4|23191.4|23166.4|23214.6|23189.6|23179.6|23154.6|0
1755790200000|2025-08-21 15:30:00|23190.3|23165.3|23219.4|23194.4|23222.8|23197.8|23189.1|23164.1|0
1755790500000|2025-08-21 15:35:00|23217.4|23192.4|23210.7|23185.7|23223.6|23198.6|23210.7|23185.7|0
1755790800000|2025-08-21 15:40:00|23212.3|23187.3|23216.9|23191.9|23229|23204|23204.1|23179.1|0
1755791100000|2025-08-21 15:45:00|23216.4|23191.4|23188.4|23163.4|23216.4|23191.4|23185.4|23160.4|0
1755791400000|2025-08-21 15:50:00|23191.1|23166.1|23142.9|23117.9|23192|23167|23137.5|23112.5|0
1755791700000|2025-08-21 15:55:00|23142|23117|23139.9|23114.9|23147.3|23122.3|23126.9|23101.9|0
1755792000000|2025-08-21 16:00:00|23140|23115|23122.1|23097.1|23147.2|23122.2|23117.1|23092.1|0
1755792300000|2025-08-21 16:05:00|23121.6|23096.6|23121.9|23096.9|23132.4|23107.4|23115.3|23090.3|0
1755792600000|2025-08-21 16:10:00|23122.9|23097.9|23132.5|23107.5|23145.2|23120.2|23114.8|23089.8|0
1755792900000|2025-08-21 16:15:00|23132.6|23107.6|23149.8|23124.8|23151.3|23126.3|23131.3|23106.3|0
1755793200000|2025-08-21 16:20:00|23148.8|23123.8|23143.7|23118.7|23148.8|23123.8|23132.6|23107.6|0
1755793500000|2025-08-21 16:25:00|23143.5|23118.5|23119.5|23094.5|23143.5|23118.5|23108.8|23083.8|0
1755793800000|2025-08-21 16:30:00|23117.9|23092.9|23119.9|23094.9|23140.4|23115.4|23112.8|23087.8|0
1755794100000|2025-08-21 16:35:00|23120.1|23095.1|23131.4|23106.4|23135.3|23110.3|23111.6|23086.6|0
1755794400000|2025-08-21 16:40:00|23130|23105|23122.9|23097.9|23139.3|23114.3|23117.9|23092.9|0
1755794700000|2025-08-21 16:45:00|23122.8|23097.8|23120.8|23095.8|23131.1|23106.1|23111.6|23086.6|0
1755795000000|2025-08-21 16:50:00|23119.8|23094.8|23139.9|23114.9|23147.9|23122.9|23118.7|23093.7|0
1755795300000|2025-08-21 16:55:00|23140.5|23115.5|23095.2|23070.2|23145.9|23120.9|23088.4|23063.4|0
1755795600000|2025-08-21 17:00:00|23098.6|23073.6|23117|23092|23118|23093|23090.2|23065.2|0
1755795900000|2025-08-21 17:05:00|23116.2|23091.2|23118.7|23093.7|23130|23105|23109.6|23084.6|0
1755796200000|2025-08-21 17:10:00|23116|23091|23092.1|23067.1|23116.5|23091.5|23087.7|23062.7|0
1755796500000|2025-08-21 17:15:00|23089.1|23064.1|23071.4|23046.4|23094.2|23069.2|23067.5|23042.5|0
1755796800000|2025-08-21 17:20:00|23070.6|23045.6|23062.1|23037.1|23078.1|23053.1|23056.5|23031.5|0
1755797100000|2025-08-21 17:25:00|23063.3|23038.3|23080.9|23055.9|23084.4|23059.4|23055.6|23030.6|0
1755797400000|2025-08-21 17:30:00|23079.9|23054.9|23108.9|23083.9|23109.7|23084.7|23075.6|23050.6|0
1755797700000|2025-08-21 17:35:00|23110.3|23085.3|23129.7|23104.7|23135.6|23110.6|23106.5|23081.5|0
1755798000000|2025-08-21 17:40:00|23129.9|23104.9|23133.1|23108.1|23140.3|23115.3|23123.7|23098.7|0
1755798300000|2025-08-21 17:45:00|23133.6|23108.6|23143.5|23118.5|23156.3|23131.3|23133.4|23108.4|0
1755798600000|2025-08-21 17:50:00|23143.7|23118.7|23135.7|23110.7|23150.4|23125.4|23123.7|23098.7|0
1755798900000|2025-08-21 17:55:00|23134.5|23109.5|23146.2|23121.2|23147.1|23122.1|23131.2|23106.2|0
1755799200000|2025-08-21 18:00:00|23145.8|23120.8|23143.6|23118.6|23155.5|23130.5|23139.4|23114.4|0
1755799500000|2025-08-21 18:05:00|23142.9|23117.9|23133.6|23108.6|23152.4|23127.4|23125.4|23100.4|0
1755799800000|2025-08-21 18:10:00|23133.5|23108.5|23141.6|23116.6|23146.3|23121.3|23122.9|23097.9|0
1755800100000|2025-08-21 18:15:00|23140.9|23115.9|23148.8|23123.8|23152.7|23127.7|23132.4|23107.4|0
1755800400000|2025-08-21 18:20:00|23149.6|23124.6|23148.1|23123.1|23153.6|23128.6|23134.6|23109.6|0
1755800700000|2025-08-21 18:25:00|23147.6|23122.6|23132.7|23107.7|23150.5|23125.5|23131.7|23106.7|0
1755801000000|2025-08-21 18:30:00|23133.8|23108.8|23137.9|23112.9|23138.5|23113.5|23115.5|23090.5|0
1755801300000|2025-08-21 18:35:00|23136.1|23111.1|23152.8|23127.8|23155.8|23130.8|23135.3|23110.3|0
1755801600000|2025-08-21 18:40:00|23150.7|23125.7|23131.7|23106.7|23154.7|23129.7|23130.8|23105.8|0
1755801900000|2025-08-21 18:45:00|23130.5|23105.5|23132|23107|23132.4|23107.4|23116.7|23091.7|0
1755802200000|2025-08-21 18:50:00|23135.4|23110.4|23152.2|23127.2|23158.2|23133.2|23129.7|23104.7|0
1755802500000|2025-08-21 18:55:00|23150.9|23125.9|23160.1|23135.1|23168.3|23143.3|23139.4|23114.4|0
1755802800000|2025-08-21 19:00:00|23154.6|23129.6|23165.1|23140.1|23175.7|23150.7|23154.6|23129.6|0
1755803100000|2025-08-21 19:05:00|23165.7|23140.7|23177.8|23152.8|23184.4|23159.4|23161.9|23136.9|0
1755803400000|2025-08-21 19:10:00|23177.6|23152.6|23180.1|23155.1|23184.3|23159.3|23174.5|23149.5|0
1755803700000|2025-08-21 19:15:00|23180.4|23155.4|23178.2|23153.2|23184.4|23159.4|23171.8|23146.8|0
1755804000000|2025-08-21 19:20:00|23178.7|23153.7|23185.6|23160.6|23187.2|23162.2|23173.5|23148.5|0
1755804300000|2025-08-21 19:25:00|23185.4|23160.4|23169.8|23144.8|23187.7|23162.7|23168.6|23143.6|0
1755804600000|2025-08-21 19:30:00|23169.4|23144.4|23164.2|23139.2|23173.1|23148.1|23162.7|23137.7|0
1755804900000|2025-08-21 19:35:00|23163.4|23138.4|23154.2|23129.2|23166.3|23141.3|23148.4|23123.4|0
1755805200000|2025-08-21 19:40:00|23151.2|23126.2|23149.6|23124.6|23162.1|23137.1|23142.2|23117.2|0
1755805500000|2025-08-21 19:45:00|23150.5|23125.5|23156|23131|23157.2|23132.2|23141|23116|0
1755805800000|2025-08-21 19:50:00|23152.5|23127.5|23156.3|23131.3|23166.9|23141.9|23144.5|23119.5|0
1755806100000|2025-08-21 19:55:00|23160.4|23135.4|23150.2|23125.2|23165.7|23140.7|23137.4|23112.4|0
1755806400000|2025-08-21 20:00:00|23148.9|23123.9|23136.7|23111.7|23152.6|23127.6|23130.9|23105.9|0
1755806700000|2025-08-21 20:05:00|23138.2|23113.2|23136.5|23111.5|23139.4|23114.4|23133.6|23108.6|0
1755807000000|2025-08-21 20:10:00|23136.8|23111.8|23152.3|23127.3|23152.8|23127.8|23134.1|23109.1|0
1755807300000|2025-08-21 20:15:00|23152.5|23127.5|23150.2|23125.2|23153.8|23128.8|23146.9|23121.9|0
1755807600000|2025-08-21 20:20:00|23150.1|23125.1|23149.6|23124.6|23150.6|23125.6|23146.3|23121.3|0
1755807900000|2025-08-21 20:25:00|23149.8|23124.8|23141.7|23116.7|23152.7|23127.7|23140.8|23115.8|0
1755808200000|2025-08-21 20:30:00|23141.6|23116.6|23138.9|23113.9|23145.4|23120.4|23138.2|23113.2|0
1755808500000|2025-08-21 20:35:00|23138.4|23113.4|23148.2|23123.2|23149|23124|23138.2|23113.2|0
1755808800000|2025-08-21 20:40:00|23147.5|23122.5|23149.4|23124.4|23152.9|23127.9|23147.3|23122.3|0
1755809100000|2025-08-21 20:45:00|23148.4|23123.4|23155.5|23130.5|23156|23131|23146.8|23121.8|0
1755809400000|2025-08-21 20:50:00|23155.4|23130.4|23151.3|23126.3|23157.6|23132.6|23150.8|23125.8|0
1755809700000|2025-08-21 20:55:00|23151.1|23126.1|23159|23134|23159.4|23134.4|23148.6|23123.6|0
1755810000000|2025-08-21 21:00:00|23158.6|23133.6|23157.8|23132.8|23159.7|23134.7|23157|23132|0
1755810300000|2025-08-21 21:05:00|23157.7|23132.7|23157.8|23132.8|23158.5|23133.5|23156.4|23131.4|0
1755810600000|2025-08-21 21:10:00|23157.7|23132.7|23158.4|23133.4|23159|23134|23156.9|23131.9|0
1755810900000|2025-08-21 21:15:00|23159|23134|23158.7|23133.7|23159.8|23134.8|23157.8|23132.8|0
1755811200000|2025-08-21 21:20:00|23158.6|23133.6|23157.6|23132.6|23159.3|23134.3|23155.6|23130.6|0
1755811500000|2025-08-21 21:25:00|23157.8|23132.8|23156.5|23131.5|23157.8|23132.8|23155.3|23130.3|0
1755811800000|2025-08-21 21:30:00|23156.6|23131.6|23156.3|23131.3|23157.3|23132.3|23155.7|23130.7|0
1755812100000|2025-08-21 21:35:00|23156.7|23131.7|23157.2|23132.2|23157.2|23132.2|23156.1|23131.1|0
1755812400000|2025-08-21 21:40:00|23157.4|23132.4|23156.4|23131.4|23157.5|23132.5|23155.9|23130.9|0
1755812700000|2025-08-21 21:45:00|23156.5|23131.5|23156.2|23131.2|23156.8|23131.8|23156.2|23131.2|0
1755813000000|2025-08-21 21:50:00|23156.3|23131.3|23156.5|23131.5|23157.1|23132.1|23155.8|23130.8|0
1755813300000|2025-08-21 21:55:00|23156.3|23131.3|23157.8|23132.8|23158.7|23133.7|23156.2|23131.2|0
1755813600000|2025-08-21 22:00:00|23163.9|23138.9|23170.6|23145.6|23182.1|23157.1|23163.9|23138.9|0
1755813900000|2025-08-21 22:05:00|23171.5|23146.5|23177.2|23152.2|23180.4|23155.4|23169.5|23144.5|0
1755814200000|2025-08-21 22:10:00|23177.9|23152.9|23176.7|23151.7|23184.1|23159.1|23175.8|23150.8|0
1755814500000|2025-08-21 22:15:00|23176.9|23151.9|23181.4|23156.4|23185.3|23160.3|23174.5|23149.5|0
1755814800000|2025-08-21 22:20:00|23181.7|23156.7|23175.9|23150.9|23183.7|23158.7|23175.7|23150.7|0
1755815100000|2025-08-21 22:25:00|23176|23151|23169.3|23144.3|23177.1|23152.1|23168.4|23143.4|0
1755815400000|2025-08-21 22:30:00|23169.4|23144.4|23172.2|23147.2|23176.1|23151.1|23168.7|23143.7|0
1755815700000|2025-08-21 22:35:00|23172.1|23147.1|23179.7|23154.7|23181.6|23156.6|23167.9|23142.9|0
1755816000000|2025-08-21 22:40:00|23179.2|23154.2|23187.4|23162.4|23187.6|23162.6|23175.9|23150.9|0
1755816300000|2025-08-21 22:45:00|23186.6|23161.6|23179.6|23154.6|23189|23164|23177.7|23152.7|0
1755816600000|2025-08-21 22:50:00|23180|23155|23184.7|23159.7|23186|23161|23179.6|23154.6|0
1755816900000|2025-08-21 22:55:00|23184.2|23159.2|23183.3|23158.3|23187.2|23162.2|23183.3|23158.3|0
1755817200000|2025-08-21 23:00:00|23183.6|23158.6|23180.1|23155.1|23185|23160|23179.1|23154.1|0
1755817500000|2025-08-21 23:05:00|23180.3|23155.3|23178.5|23153.5|23180.5|23155.5|23175.5|23150.5|0
1755817800000|2025-08-21 23:10:00|23179|23154|23177|23152|23179|23154|23175.7|23150.7|0
1755818100000|2025-08-21 23:15:00|23177.8|23152.8|23185.2|23160.2|23187.5|23162.5|23177.1|23152.1|0
1755818400000|2025-08-21 23:20:00|23185.3|23160.3|23188.1|23163.1|23189.5|23164.5|23184.7|23159.7|0
1755818700000|2025-08-21 23:25:00|23188.2|23163.2|23187.2|23162.2|23189.1|23164.1|23185.1|23160.1|0
1755819000000|2025-08-21 23:30:00|23187.4|23162.4|23173.2|23148.2|23191|23166|23171.8|23146.8|0
1755819300000|2025-08-21 23:35:00|23173|23148|23181.9|23156.9|23182.2|23157.2|23172.4|23147.4|0
1755819600000|2025-08-21 23:40:00|23181.6|23156.6|23176.8|23151.8|23186|23161|23176.5|23151.5|0
1755819900000|2025-08-21 23:45:00|23177|23152|23181.5|23156.5|23183.7|23158.7|23175.7|23150.7|0
1755820200000|2025-08-21 23:50:00|23181.4|23156.4|23184.7|23159.7|23189.6|23164.6|23181.4|23156.4|0
1755820500000|2025-08-21 23:55:00|23185.2|23160.2|23188.4|23163.4|23190.2|23165.2|23184.3|23159.3|0
1755820800000|2025-08-22 00:00:00|23184.9|23159.9|23174.8|23149.8|23189.5|23164.5|23174.8|23149.8|0
1755821100000|2025-08-22 00:05:00|23173.9|23148.9|23169.6|23144.6|23178.7|23153.7|23156.3|23131.3|0
1755821400000|2025-08-22 00:10:00|23171.3|23146.3|23135.1|23110.1|23171.3|23146.3|23127.7|23102.7|0
1755821700000|2025-08-22 00:15:00|23130.3|23105.3|23140.2|23115.2|23140.5|23115.5|23122.6|23097.6|0
1755822000000|2025-08-22 00:20:00|23140.8|23115.8|23152.9|23127.9|23152.9|23127.9|23139.4|23114.4|0
1755822300000|2025-08-22 00:25:00|23153.3|23128.3|23138.9|23113.9|23153.5|23128.5|23133.1|23108.1|0
1755822600000|2025-08-22 00:30:00|23140.5|23115.5|23151.5|23126.5|23156.8|23131.8|23140.5|23115.5|0
1755822900000|2025-08-22 00:35:00|23152.5|23127.5|23157.5|23132.5|23159.4|23134.4|23152.5|23127.5|0
1755823200000|2025-08-22 00:40:00|23157.8|23132.8|23154.3|23129.3|23162.7|23137.7|23153.3|23128.3|0
1755823500000|2025-08-22 00:45:00|23154.4|23129.4|23156.5|23131.5|23159.3|23134.3|23154|23129|0
1755823800000|2025-08-22 00:50:00|23155.6|23130.6|23152.9|23127.9|23157.5|23132.5|23151.1|23126.1|0
1755824100000|2025-08-22 00:55:00|23152.8|23127.8|23153.7|23128.7|23156.6|23131.6|23145.3|23120.3|0
1755824400000|2025-08-22 01:00:00|23153.8|23128.8|23151.9|23126.9|23161.7|23136.7|23147.8|23122.8|0
1755824700000|2025-08-22 01:05:00|23151.5|23126.5|23136.2|23111.2|23152.9|23127.9|23134.9|23109.9|0
1755825000000|2025-08-22 01:10:00|23135.8|23110.8|23141.6|23116.6|23144|23119|23133.5|23108.5|0
1755825300000|2025-08-22 01:15:00|23141.4|23116.4|23151.1|23126.1|23157|23132|23136.8|23111.8|0
1755825600000|2025-08-22 01:20:00|23150.5|23125.5|23141|23116|23152|23127|23136.7|23111.7|0
1755825900000|2025-08-22 01:25:00|23141.2|23116.2|23147.8|23122.8|23148.8|23123.8|23137.6|23112.6|0
1755826200000|2025-08-22 01:30:00|23147.6|23122.6|23143.5|23118.5|23150.3|23125.3|23136.8|23111.8|0
1755826500000|2025-08-22 01:35:00|23143.4|23118.4|23140.3|23115.3|23148.3|23123.3|23137.7|23112.7|0
1755826800000|2025-08-22 01:40:00|23140.6|23115.6|23145.4|23120.4|23148|23123|23137|23112|0
1755827100000|2025-08-22 01:45:00|23145.7|23120.7|23140.2|23115.2|23146.4|23121.4|23138.3|23113.3|0
1755827400000|2025-08-22 01:50:00|23139.7|23114.7|23138.3|23113.3|23143.7|23118.7|23137|23112|0
1755827700000|2025-08-22 01:55:00|23138.6|23113.6|23145.5|23120.5|23149|23124|23138.6|23113.6|0
1755828000000|2025-08-22 02:00:00|23146.5|23121.5|23148.1|23123.1|23150|23125|23143.5|23118.5|0
1755828300000|2025-08-22 02:05:00|23147.6|23122.6|23156.7|23131.7|23157.7|23132.7|23147.6|23122.6|0
1755828600000|2025-08-22 02:10:00|23157.3|23132.3|23165.2|23140.2|23167.1|23142.1|23155.4|23130.4|0
1755828900000|2025-08-22 02:15:00|23165.7|23140.7|23165.7|23140.7|23167.5|23142.5|23161.8|23136.8|0
1755829200000|2025-08-22 02:20:00|23165.6|23140.6|23166.6|23141.6|23169.8|23144.8|23165.1|23140.1|0
1755829500000|2025-08-22 02:25:00|23166.9|23141.9|23162.9|23137.9|23168.1|23143.1|23157.5|23132.5|0
1755829800000|2025-08-22 02:30:00|23162.6|23137.6|23159.6|23134.6|23168.7|23143.7|23159.6|23134.6|0
1755830100000|2025-08-22 02:35:00|23159.3|23134.3|23166.7|23141.7|23168.7|23143.7|23157.6|23132.6|0
1755830400000|2025-08-22 02:40:00|23166.8|23141.8|23169.6|23144.6|23170.5|23145.5|23162|23137|0
1755830700000|2025-08-22 02:45:00|23169.4|23144.4|23165.9|23140.9|23173.4|23148.4|23164.9|23139.9|0
1755831000000|2025-08-22 02:50:00|23166|23141|23161|23136|23166.3|23141.3|23160.9|23135.9|0
1755831300000|2025-08-22 02:55:00|23159.7|23134.7|23147.7|23122.7|23159.8|23134.8|23147.7|23122.7|0
1755831600000|2025-08-22 03:00:00|23148.8|23123.8|23133.4|23108.4|23150.8|23125.8|23133|23108|0
1755831900000|2025-08-22 03:05:00|23132.9|23107.9|23140.5|23115.5|23141.8|23116.8|23131.7|23106.7|0
1755832200000|2025-08-22 03:10:00|23140.4|23115.4|23135.3|23110.3|23142.7|23117.7|23134.9|23109.9|0
1755832500000|2025-08-22 03:15:00|23135.4|23110.4|23140.3|23115.3|23141.8|23116.8|23135.4|23110.4|0
1755832800000|2025-08-22 03:20:00|23141|23116|23139.7|23114.7|23144|23119|23136.4|23111.4|0
1755833100000|2025-08-22 03:25:00|23139.8|23114.8|23140.1|23115.1|23141.5|23116.5|23138.4|23113.4|0
1755833400000|2025-08-22 03:30:00|23140.8|23115.8|23145.3|23120.3|23145.4|23120.4|23140|23115|0
1755833700000|2025-08-22 03:35:00|23145.2|23120.2|23148.2|23123.2|23150.5|23125.5|23144.6|23119.6|0
1755834000000|2025-08-22 03:40:00|23148.1|23123.1|23140.9|23115.9|23148.1|23123.1|23139.1|23114.1|0
1755834300000|2025-08-22 03:45:00|23141|23116|23141.4|23116.4|23141.8|23116.8|23137.1|23112.1|0
1755834600000|2025-08-22 03:50:00|23141.2|23116.2|23138.4|23113.4|23141.4|23116.4|23137.4|23112.4|0
1755834900000|2025-08-22 03:55:00|23138.5|23113.5|23136.1|23111.1|23140.7|23115.7|23134.3|23109.3|0
1755835200000|2025-08-22 04:00:00|23136.2|23111.2|23139.1|23114.1|23139.8|23114.8|23133.3|23108.3|0
1755835500000|2025-08-22 04:05:00|23139.2|23114.2|23145.1|23120.1|23147.2|23122.2|23138.6|23113.6|0
1755835800000|2025-08-22 04:10:00|23144.8|23119.8|23145|23120|23148.3|23123.3|23144|23119|0
1755836100000|2025-08-22 04:15:00|23145.1|23120.1|23142.9|23117.9|23145.6|23120.6|23139.5|23114.5|0
1755836400000|2025-08-22 04:20:00|23142.7|23117.7|23147.5|23122.5|23149.3|23124.3|23142.2|23117.2|0
1755836700000|2025-08-22 04:25:00|23147.6|23122.6|23141.5|23116.5|23148.7|23123.7|23140.8|23115.8|0
1755837000000|2025-08-22 04:30:00|23141.6|23116.6|23143.5|23118.5|23144.1|23119.1|23139.9|23114.9|0
1755837300000|2025-08-22 04:35:00|23143.4|23118.4|23145.5|23120.5|23148.4|23123.4|23142.1|23117.1|0
1755837600000|2025-08-22 04:40:00|23145.6|23120.6|23149.9|23124.9|23150.1|23125.1|23145.4|23120.4|0
1755837900000|2025-08-22 04:45:00|23150|23125|23151.6|23126.6|23153.9|23128.9|23149.7|23124.7|0
1755838200000|2025-08-22 04:50:00|23151|23126|23148.9|23123.9|23151.6|23126.6|23147.8|23122.8|0
1755838500000|2025-08-22 04:55:00|23149|23124|23147.8|23122.8|23149.5|23124.5|23145.7|23120.7|0
1755838800000|2025-08-22 05:00:00|23149.2|23124.2|23147.6|23122.6|23150.2|23125.2|23145.7|23120.7|0
1755839100000|2025-08-22 05:05:00|23147.7|23122.7|23134.7|23109.7|23147.7|23122.7|23133.5|23108.5|0
1755839400000|2025-08-22 05:10:00|23135|23110|23136.9|23111.9|23140|23115|23134.4|23109.4|0
1755839700000|2025-08-22 05:15:00|23135.4|23110.4|23131.5|23106.5|23138.9|23113.9|23131.3|23106.3|0
1755840000000|2025-08-22 05:20:00|23131.6|23106.6|23127.8|23102.8|23137.2|23112.2|23125.5|23100.5|0
1755840300000|2025-08-22 05:25:00|23128.1|23103.1|23128.5|23103.5|23130.3|23105.3|23125.9|23100.9|0
1755840600000|2025-08-22 05:30:00|23128.6|23103.6|23133.4|23108.4|23134.5|23109.5|23127.6|23102.6|0
1755840900000|2025-08-22 05:35:00|23132.9|23107.9|23123.2|23098.2|23134.2|23109.2|23122.5|23097.5|0
1755841200000|2025-08-22 05:40:00|23122.5|23097.5|23127.2|23102.2|23127.6|23102.6|23119.8|23094.8|0
1755841500000|2025-08-22 05:45:00|23127.1|23102.1|23133.8|23108.8|23136|23111|23126.7|23101.7|0
1755841800000|2025-08-22 05:50:00|23134.9|23109.9|23141.3|23116.3|23143|23118|23133.5|23108.5|0
1755842100000|2025-08-22 05:55:00|23141.6|23116.6|23130|23105|23142.4|23117.4|23127|23102|0
1755842400000|2025-08-22 06:00:00|23129.9|23104.9|23117.2|23092.2|23129.9|23104.9|23116.6|23091.6|0
1755842700000|2025-08-22 06:05:00|23117.3|23092.3|23113|23088|23121.2|23096.2|23110.9|23085.9|0
1755843000000|2025-08-22 06:10:00|23112.6|23087.6|23116.6|23091.6|23119.3|23094.3|23108.5|23083.5|0
1755843300000|2025-08-22 06:15:00|23117.4|23092.4|23112.9|23087.9|23119.1|23094.1|23112.1|23087.1|0
1755843600000|2025-08-22 06:20:00|23112.4|23087.4|23108.7|23083.7|23116.9|23091.9|23107.9|23082.9|0
1755843900000|2025-08-22 06:25:00|23108.5|23083.5|23106.2|23081.2|23109.2|23084.2|23098.1|23073.1|0
1755844200000|2025-08-22 06:30:00|23107.7|23082.7|23093|23068|23112|23087|23085.9|23060.9|0
1755844500000|2025-08-22 06:35:00|23092.8|23067.8|23074.1|23049.1|23096.2|23071.2|23069.9|23044.9|0
1755844800000|2025-08-22 06:40:00|23073.4|23048.4|23028.7|23003.7|23073.4|23048.4|23017.9|22992.9|0
1755845100000|2025-08-22 06:45:00|23027.7|23002.7|23058.2|23033.2|23059.1|23034.1|23020.8|22995.8|0
1755845400000|2025-08-22 06:50:00|23058.3|23033.3|23080.2|23055.2|23080.2|23055.2|23057|23032|0
1755845700000|2025-08-22 06:55:00|23081.2|23056.2|23075.7|23050.7|23082.7|23057.7|23063.2|23038.2|0
1755846000000|2025-08-22 07:00:00|23077.6|23052.6|23104.1|23079.1|23104.9|23079.9|23072.3|23047.3|0
1755846300000|2025-08-22 07:05:00|23104.3|23079.3|23107|23082|23111|23086|23101.5|23076.5|0
1755846600000|2025-08-22 07:10:00|23106.4|23081.4|23113.4|23088.4|23116.5|23091.5|23105|23080|0
1755846900000|2025-08-22 07:15:00|23113.2|23088.2|23111.9|23086.9|23120.4|23095.4|23104.4|23079.4|0
1755847200000|2025-08-22 07:20:00|23111.3|23086.3|23117.8|23092.8|23120.4|23095.4|23109|23084|0
1755847500000|2025-08-22 07:25:00|23118.4|23093.4|23116.5|23091.5|23123.7|23098.7|23108.7|23083.7|0
1755847800000|2025-08-22 07:30:00|23116.9|23091.9|23115.4|23090.4|23120.9|23095.9|23111.8|23086.8|0
1755848100000|2025-08-22 07:35:00|23115.8|23090.8|23116|23091|23121.1|23096.1|23111.5|23086.5|0
1755848400000|2025-08-22 07:40:00|23115.9|23090.9|23113.3|23088.3|23118.3|23093.3|23105.8|23080.8|0
1755848700000|2025-08-22 07:45:00|23112.3|23087.3|23115.6|23090.6|23119.9|23094.9|23109|23084|0
1755849000000|2025-08-22 07:50:00|23115.7|23090.7|23126.1|23101.1|23132.1|23107.1|23115.7|23090.7|0
1755849300000|2025-08-22 07:55:00|23126|23101|23133.5|23108.5|23138.5|23113.5|23126|23101|0
1755849600000|2025-08-22 08:00:00|23133.4|23108.4|23139.7|23114.7|23139.7|23114.7|23128.7|23103.7|0
1755849900000|2025-08-22 08:05:00|23139.8|23114.8|23161.3|23136.3|23163.8|23138.8|23136.2|23111.2|0
1755850200000|2025-08-22 08:10:00|23162.1|23137.1|23169.4|23144.4|23174.9|23149.9|23160.5|23135.5|0
1755850500000|2025-08-22 08:15:00|23171|23146|23180.5|23155.5|23181|23156|23163.6|23138.6|0
1755850800000|2025-08-22 08:20:00|23180.4|23155.4|23173|23148|23187.8|23162.8|23171.5|23146.5|0
1755851100000|2025-08-22 08:25:00|23173.6|23148.6|23170.7|23145.7|23180.2|23155.2|23169.6|23144.6|0
1755851400000|2025-08-22 08:30:00|23170.9|23145.9|23165.6|23140.6|23170.9|23145.9|23161.1|23136.1|0
1755851700000|2025-08-22 08:35:00|23166.6|23141.6|23179.5|23154.5|23181.7|23156.7|23165.7|23140.7|0
1755852000000|2025-08-22 08:40:00|23179.2|23154.2|23186|23161|23194.4|23169.4|23176.2|23151.2|0
1755852300000|2025-08-22 08:45:00|23187.8|23162.8|23186|23161|23193.4|23168.4|23185.3|23160.3|0
1755852600000|2025-08-22 08:50:00|23186.4|23161.4|23183.8|23158.8|23194.1|23169.1|23181.7|23156.7|0
1755852900000|2025-08-22 08:55:00|23183.9|23158.9|23191.7|23166.7|23192.6|23167.6|23181.1|23156.1|0
1755853200000|2025-08-22 09:00:00|23191.4|23166.4|23180.8|23155.8|23192|23167|23177.8|23152.8|0
1755853500000|2025-08-22 09:05:00|23181.1|23156.1|23180.2|23155.2|23188.7|23163.7|23178.6|23153.6|0
1755853800000|2025-08-22 09:10:00|23180.1|23155.1|23183.9|23158.9|23186.6|23161.6|23176.3|23151.3|0
1755854100000|2025-08-22 09:15:00|23183.7|23158.7|23185.4|23160.4|23187.7|23162.7|23183|23158|0
1755854400000|2025-08-22 09:20:00|23185.5|23160.5|23180.4|23155.4|23187.8|23162.8|23180.3|23155.3|0
1755854700000|2025-08-22 09:25:00|23180.3|23155.3|23183.8|23158.8|23186.2|23161.2|23170.9|23145.9|0
1755855000000|2025-08-22 09:30:00|23183.3|23158.3|23180.5|23155.5|23188.7|23163.7|23179.5|23154.5|0
1755855300000|2025-08-22 09:35:00|23180.3|23155.3|23175|23150|23180.3|23155.3|23168.7|23143.7|0
1755855600000|2025-08-22 09:40:00|23175.2|23150.2|23177.6|23152.6|23184.2|23159.2|23175.2|23150.2|0
1755855900000|2025-08-22 09:45:00|23179|23154|23186|23161|23186.7|23161.7|23175.2|23150.2|0
1755856200000|2025-08-22 09:50:00|23186.4|23161.4|23188.1|23163.1|23189.8|23164.8|23180.6|23155.6|0
1755856500000|2025-08-22 09:55:00|23187.7|23162.7|23191|23166|23192.5|23167.5|23183.6|23158.6|0
1755856800000|2025-08-22 10:00:00|23190.2|23165.2|23200.4|23175.4|23201|23176|23188.9|23163.9|0
1755857100000|2025-08-22 10:05:00|23200.6|23175.6|23206.9|23181.9|23206.9|23181.9|23196.9|23171.9|0
1755857400000|2025-08-22 10:10:00|23207.6|23182.6|23206.4|23181.4|23212.3|23187.3|23202.7|23177.7|0
1755857700000|2025-08-22 10:15:00|23206.7|23181.7|23196.9|23171.9|23208.9|23183.9|23193|23168|0
1755858000000|2025-08-22 10:20:00|23197.9|23172.9|23197.9|23172.9|23199.4|23174.4|23194.4|23169.4|0
1755858300000|2025-08-22 10:25:00|23197.8|23172.8|23205.3|23180.3|23206.6|23181.6|23197.8|23172.8|0
1755858600000|2025-08-22 10:30:00|23205.2|23180.2|23207.2|23182.2|23212.2|23187.2|23203.6|23178.6|0
1755858900000|2025-08-22 10:35:00|23207.1|23182.1|23200.3|23175.3|23209.3|23184.3|23199.2|23174.2|0
1755859200000|2025-08-22 10:40:00|23200.4|23175.4|23206.1|23181.1|23209.1|23184.1|23199|23174|0
1755859500000|2025-08-22 10:45:00|23206.2|23181.2|23202.8|23177.8|23208.5|23183.5|23200.5|23175.5|0
1755859800000|2025-08-22 10:50:00|23202.7|23177.7|23203.1|23178.1|23204.4|23179.4|23198.3|23173.3|0
1755860100000|2025-08-22 10:55:00|23203.5|23178.5|23202.8|23177.8|23206.5|23181.5|23200|23175|0
1755860400000|2025-08-22 11:00:00|23197.8|23172.8|23207|23182|23212.7|23187.7|23197.8|23172.8|0
1755860700000|2025-08-22 11:05:00|23206.9|23181.9|23213.5|23188.5|23217.5|23192.5|23205.3|23180.3|0
1755861000000|2025-08-22 11:10:00|23213.3|23188.3|23194.5|23169.5|23215.2|23190.2|23193.7|23168.7|0
1755861300000|2025-08-22 11:15:00|23194.6|23169.6|23194.1|23169.1|23200.1|23175.1|23189.1|23164.1|0
1755861600000|2025-08-22 11:20:00|23194|23169|23195.2|23170.2|23196.7|23171.7|23187.8|23162.8|0
1755861900000|2025-08-22 11:25:00|23194.9|23169.9|23192.6|23167.6|23196|23171|23190.4|23165.4|0
1755862200000|2025-08-22 11:30:00|23192|23167|23189.5|23164.5|23196.5|23171.5|23182.3|23157.3|0
1755862500000|2025-08-22 11:35:00|23188.8|23163.8|23183.1|23158.1|23190|23165|23181.7|23156.7|0
1755862800000|2025-08-22 11:40:00|23183.5|23158.5|23184.5|23159.5|23189.2|23164.2|23179.1|23154.1|0
1755863100000|2025-08-22 11:45:00|23184.7|23159.7|23194.2|23169.2|23194.6|23169.6|23184.2|23159.2|0
1755863400000|2025-08-22 11:50:00|23194.4|23169.4|23193.1|23168.1|23198.7|23173.7|23191.7|23166.7|0
1755863700000|2025-08-22 11:55:00|23193.5|23168.5|23191|23166|23195|23170|23185.5|23160.5|0
1755864000000|2025-08-22 12:00:00|23191.5|23166.5|23195.4|23170.4|23199.5|23174.5|23186.6|23161.6|0
1755864300000|2025-08-22 12:05:00|23195|23170|23193.5|23168.5|23199.6|23174.6|23192.2|23167.2|0
1755864600000|2025-08-22 12:10:00|23193.1|23168.1|23193.6|23168.6|23199.1|23174.1|23183.1|23158.1|0
1755864900000|2025-08-22 12:15:00|23192.8|23167.8|23204.5|23179.5|23206.4|23181.4|23189.8|23164.8|0
1755865200000|2025-08-22 12:20:00|23205.2|23180.2|23202|23177|23210|23185|23201|23176|0
1755865500000|2025-08-22 12:25:00|23202.1|23177.1|23210.1|23185.1|23213.7|23188.7|23201|23176|0
1755865800000|2025-08-22 12:30:00|23210.3|23185.3|23195.4|23170.4|23210.9|23185.9|23194.6|23169.6|0
1755866100000|2025-08-22 12:35:00|23195.5|23170.5|23198.4|23173.4|23198.4|23173.4|23182.3|23157.3|0
1755866400000|2025-08-22 12:40:00|23197.9|23172.9|23195|23170|23198.1|23173.1|23188|23163|0
1755866700000|2025-08-22 12:45:00|23194.4|23169.4|23186.8|23161.8|23200|23175|23186.2|23161.2|0
1755867000000|2025-08-22 12:50:00|23185.6|23160.6|23184.7|23159.7|23194.4|23169.4|23184.1|23159.1|0
1755867300000|2025-08-22 12:55:00|23185.2|23160.2|23180.9|23155.9|23187.1|23162.1|23177.9|23152.9|0
1755867600000|2025-08-22 13:00:00|23181.1|23156.1|23192.3|23167.3|23192.6|23167.6|23178.1|23153.1|0
1755867900000|2025-08-22 13:05:00|23192.2|23167.2|23193.6|23168.6|23201.3|23176.3|23190.1|23165.1|0
1755868200000|2025-08-22 13:10:00|23193.8|23168.8|23190.6|23165.6|23197.3|23172.3|23184.8|23159.8|0
1755868500000|2025-08-22 13:15:00|23190.4|23165.4|23197.7|23172.7|23199.7|23174.7|23187.2|23162.2|0
1755868800000|2025-08-22 13:20:00|23198.3|23173.3|23194.6|23169.6|23202.9|23177.9|23193.7|23168.7|0
1755869100000|2025-08-22 13:25:00|23192.6|23167.6|23199.9|23174.9|23204.3|23179.3|23186.5|23161.5|0
1755869400000|2025-08-22 13:30:00|23201.3|23176.3|23171|23146|23210.5|23185.5|23147.3|23122.3|0
1755869700000|2025-08-22 13:35:00|23172.6|23147.6|23215.9|23190.9|23221.9|23196.9|23165.8|23140.8|0
1755870000000|2025-08-22 13:40:00|23214.3|23189.3|23260|23235|23260.9|23235.9|23206.7|23181.7|0
1755870300000|2025-08-22 13:45:00|23261.1|23236.1|23270.7|23245.7|23274.2|23249.2|23235|23210|0
1755870600000|2025-08-22 13:50:00|23274.1|23249.1|23251.8|23226.8|23280.4|23255.4|23246.2|23221.2|0
1755870900000|2025-08-22 13:55:00|23251.5|23226.5|23205.4|23180.4|23254.4|23229.4|23188.3|23163.3|0
1755871200000|2025-08-22 14:00:00|23225.6|23200.6|23430.2|23405.2|23474|23449|23224.1|23199.1|0
1755871500000|2025-08-22 14:05:00|23436.3|23411.3|23511.3|23486.3|23525.6|23500.6|23428.2|23403.2|0
1755871800000|2025-08-22 14:10:00|23512.8|23487.8|23529.1|23504.1|23534.7|23509.7|23483.6|23458.6|0
1755872100000|2025-08-22 14:15:00|23526.5|23501.5|23509.3|23484.3|23573.2|23548.2|23500.8|23475.8|0
1755872400000|2025-08-22 14:20:00|23507.8|23482.8|23481.1|23456.1|23516.5|23491.5|23434.9|23409.9|0
1755872700000|2025-08-22 14:25:00|23481.4|23456.4|23496.5|23471.5|23525.1|23500.1|23467.6|23442.6|0
1755873000000|2025-08-22 14:30:00|23497.9|23472.9|23532.2|23507.2|23541.2|23516.2|23497.9|23472.9|0
1755873300000|2025-08-22 14:35:00|23533.3|23508.3|23529.2|23504.2|23554.4|23529.4|23522.9|23497.9|0
1755873600000|2025-08-22 14:40:00|23527.6|23502.6|23558.9|23533.9|23564.2|23539.2|23527.6|23502.6|0
1755873900000|2025-08-22 14:45:00|23561.9|23536.9|23554.3|23529.3|23583.3|23558.3|23550.2|23525.2|0
1755874200000|2025-08-22 14:50:00|23555.2|23530.2|23558.4|23533.4|23565.9|23540.9|23536.6|23511.6|0
1755874500000|2025-08-22 14:55:00|23561.9|23536.9|23543.6|23518.6|23574.8|23549.8|23543.6|23518.6|0
1755874800000|2025-08-22 15:00:00|23544|23519|23586.4|23561.4|23589.7|23564.7|23544|23519|0
1755875100000|2025-08-22 15:05:00|23586.6|23561.6|23564.8|23539.8|23586.6|23561.6|23562.5|23537.5|0
1755875400000|2025-08-22 15:10:00|23564|23539|23563.2|23538.2|23587.6|23562.6|23560.9|23535.9|0
1755875700000|2025-08-22 15:15:00|23562.5|23537.5|23570.5|23545.5|23576.3|23551.3|23559.2|23534.2|0
1755876000000|2025-08-22 15:20:00|23570.2|23545.2|23551.3|23526.3|23576.5|23551.5|23551.3|23526.3|0
1755876300000|2025-08-22 15:25:00|23551.9|23526.9|23560.9|23535.9|23568.6|23543.6|23546.3|23521.3|0
1755876600000|2025-08-22 15:30:00|23559.9|23534.9|23578.8|23553.8|23583.5|23558.5|23559.9|23534.9|0
1755876900000|2025-08-22 15:35:00|23579|23554|23552.2|23527.2|23584.8|23559.8|23548|23523|0
1755877200000|2025-08-22 15:40:00|23552.9|23527.9|23553.6|23528.6|23557.1|23532.1|23546.4|23521.4|0
1755877500000|2025-08-22 15:45:00|23555.3|23530.3|23529.5|23504.5|23564.2|23539.2|23524|23499|0
1755877800000|2025-08-22 15:50:00|23530.8|23505.8|23524.2|23499.2|23535.6|23510.6|23519|23494|0
1755878100000|2025-08-22 15:55:00|23525.3|23500.3|23508.1|23483.1|23535|23510|23505.9|23480.9|0
1755878400000|2025-08-22 16:00:00|23511.7|23486.7|23530.2|23505.2|23532.9|23507.9|23508.8|23483.8|0
1755878700000|2025-08-22 16:05:00|23530.4|23505.4|23513.1|23488.1|23530.5|23505.5|23511.7|23486.7|0
1755879000000|2025-08-22 16:10:00|23512.8|23487.8|23494.7|23469.7|23519.4|23494.4|23486.1|23461.1|0
1755879300000|2025-08-22 16:15:00|23495.3|23470.3|23483.5|23458.5|23498.8|23473.8|23464.8|23439.8|0
1755879600000|2025-08-22 16:20:00|23485.3|23460.3|23493.3|23468.3|23507.7|23482.7|23481.1|23456.1|0
1755879900000|2025-08-22 16:25:00|23492.4|23467.4|23475.3|23450.3|23492.4|23467.4|23467.5|23442.5|0
1755880200000|2025-08-22 16:30:00|23477.7|23452.7|23493.7|23468.7|23498.1|23473.1|23474.3|23449.3|0
1755880500000|2025-08-22 16:35:00|23494|23469|23488.5|23463.5|23504.2|23479.2|23485.7|23460.7|0
1755880800000|2025-08-22 16:40:00|23488.9|23463.9|23487.1|23462.1|23499|23474|23478.7|23453.7|0
1755881100000|2025-08-22 16:45:00|23486.9|23461.9|23485.7|23460.7|23494.3|23469.3|23482.7|23457.7|0
1755881400000|2025-08-22 16:50:00|23486.6|23461.6|23474.6|23449.6|23492.3|23467.3|23468.6|23443.6|0
1755881700000|2025-08-22 16:55:00|23474.2|23449.2|23471|23446|23475.8|23450.8|23450.5|23425.5|0
1755882000000|2025-08-22 17:00:00|23470.5|23445.5|23496.6|23471.6|23498.3|23473.3|23470.5|23445.5|0
1755882300000|2025-08-22 17:05:00|23496.3|23471.3|23504.7|23479.7|23512.1|23487.1|23495.6|23470.6|0
1755882600000|2025-08-22 17:10:00|23502.3|23477.3|23518.8|23493.8|23524.9|23499.9|23496.3|23471.3|0
1755882900000|2025-08-22 17:15:00|23519|23494|23529.1|23504.1|23529.6|23504.6|23515|23490|0
1755883200000|2025-08-22 17:20:00|23528.9|23503.9|23542.2|23517.2|23548.7|23523.7|23528.3|23503.3|0
1755883500000|2025-08-22 17:25:00|23544.5|23519.5|23557.6|23532.6|23557.7|23532.7|23541.2|23516.2|0
1755883800000|2025-08-22 17:30:00|23557.3|23532.3|23545.6|23520.6|23559.8|23534.8|23545.2|23520.2|0
1755884100000|2025-08-22 17:35:00|23546.7|23521.7|23551.1|23526.1|23555.2|23530.2|23541.8|23516.8|0
1755884400000|2025-08-22 17:40:00|23548.2|23523.2|23556.7|23531.7|23557.2|23532.2|23545.8|23520.8|0
1755884700000|2025-08-22 17:45:00|23557.8|23532.8|23548.8|23523.8|23562.7|23537.7|23548.8|23523.8|0
1755885000000|2025-08-22 17:50:00|23549.3|23524.3|23560.1|23535.1|23561.1|23536.1|23549.3|23524.3|0
1755885300000|2025-08-22 17:55:00|23560.2|23535.2|23546.6|23521.6|23565.4|23540.4|23541.8|23516.8|0
1755885600000|2025-08-22 18:00:00|23546.3|23521.3|23554.3|23529.3|23557.3|23532.3|23546.2|23521.2|0
1755885900000|2025-08-22 18:05:00|23554.5|23529.5|23544.9|23519.9|23555.1|23530.1|23535|23510|0
1755886200000|2025-08-22 18:10:00|23544.4|23519.4|23544.1|23519.1|23552.4|23527.4|23541.8|23516.8|0
1755886500000|2025-08-22 18:15:00|23543.7|23518.7|23537.6|23512.6|23546|23521|23535.6|23510.6|0
1755886800000|2025-08-22 18:20:00|23537.3|23512.3|23533.2|23508.2|23543.5|23518.5|23527.4|23502.4|0
1755887100000|2025-08-22 18:25:00|23533.5|23508.5|23533.2|23508.2|23544.8|23519.8|23530.1|23505.1|0
1755887400000|2025-08-22 18:30:00|23536.6|23511.6|23546.6|23521.6|23548.5|23523.5|23534.7|23509.7|0
1755887700000|2025-08-22 18:35:00|23546.2|23521.2|23543.5|23518.5|23555|23530|23541.7|23516.7|0
1755888000000|2025-08-22 18:40:00|23543.1|23518.1|23535.7|23510.7|23543.2|23518.2|23530.7|23505.7|0
1755888300000|2025-08-22 18:45:00|23535.1|23510.1|23541.2|23516.2|23548.3|23523.3|23532.7|23507.7|0
1755888600000|2025-08-22 18:50:00|23540.9|23515.9|23537.5|23512.5|23543.8|23518.8|23532.1|23507.1|0
1755888900000|2025-08-22 18:55:00|23537.1|23512.1|23527.2|23502.2|23537.5|23512.5|23523.2|23498.2|0
1755889200000|2025-08-22 19:00:00|23529|23504|23529.9|23504.9|23534|23509|23523.9|23498.9|0
1755889500000|2025-08-22 19:05:00|23530.7|23505.7|23518.4|23493.4|23530.9|23505.9|23517.1|23492.1|0
1755889800000|2025-08-22 19:10:00|23520.5|23495.5|23523.6|23498.6|23527.3|23502.3|23514.4|23489.4|0
1755890100000|2025-08-22 19:15:00|23523.5|23498.5|23513.9|23488.9|23525.4|23500.4|23512.1|23487.1|0
1755890400000|2025-08-22 19:20:00|23512.2|23487.2|23524.6|23499.6|23525|23500|23508.3|23483.3|0
1755890700000|2025-08-22 19:25:00|23523.4|23498.4|23516.8|23491.8|23525.9|23500.9|23513.8|23488.8|0
1755891000000|2025-08-22 19:30:00|23514.8|23489.8|23508.5|23483.5|23521.9|23496.9|23500.2|23475.2|0
1755891300000|2025-08-22 19:35:00|23508.1|23483.1|23481.7|23456.7|23508.1|23483.1|23477.8|23452.8|0
1755891600000|2025-08-22 19:40:00|23481|23456|23493.7|23468.7|23494|23469|23471.3|23446.3|0
1755891900000|2025-08-22 19:45:00|23493.1|23468.1|23504.3|23479.3|23510.8|23485.8|23491.1|23466.1|0
1755892200000|2025-08-22 19:50:00|23519.6|23494.6|23502.4|23477.4|23519.8|23494.8|23495.8|23470.8|0
1755892500000|2025-08-22 19:55:00|23504.8|23479.8|23505.9|23480.9|23514.4|23489.4|23487.5|23462.5|0
1755892800000|2025-08-22 20:00:00|23506.1|23481.1|23502.9|23477.9|23512|23487|23489.5|23464.5|0
1755893100000|2025-08-22 20:05:00|23502.4|23477.4|23511.8|23486.8|23514.4|23489.4|23499.1|23474.1|0
1755893400000|2025-08-22 20:10:00|23511.3|23486.3|23516.1|23491.1|23520.7|23495.7|23503.6|23478.6|0
1755893700000|2025-08-22 20:15:00|23516|23491|23517.4|23492.4|23521|23496|23514.8|23489.8|0
1755894000000|2025-08-22 20:20:00|23517.1|23492.1|23526.4|23501.4|23526.4|23501.4|23516.8|23491.8|0
1755894300000|2025-08-22 20:25:00|23527.5|23502.5|23516.2|23491.2|23527.5|23502.5|23516.2|23491.2|0
1755894600000|2025-08-22 20:30:00|23516.5|23491.5|23520.2|23495.2|23520.7|23495.7|23514.6|23489.6|0
1755894900000|2025-08-22 20:35:00|23519.7|23494.7|23521.8|23496.8|23522.8|23497.8|23518.1|23493.1|0
1755895200000|2025-08-22 20:40:00|23522|23497|23518.9|23493.9|23524.4|23499.4|23517.2|23492.2|0
1755895500000|2025-08-22 20:45:00|23519.4|23494.4|23517.5|23492.5|23519.8|23494.8|23514.2|23489.2|0
1755895800000|2025-08-22 20:50:00|23518.3|23493.3|23518.9|23493.9|23520.4|23495.4|23513.3|23488.3|0
1755896100000|2025-08-22 20:55:00|23519.9|23494.9|23523.5|23498.5|23523.5|23498.5|23518.3|23493.3|0
1755931500000|2025-08-23 06:45:00|23522.5|23497.5|23522.5|23497.5|23522.5|23497.5|23522.5|23497.5|0
1755932400000|2025-08-23 07:00:00|23522.6|23497.6|23522.6|23497.6|23522.6|23497.6|23522.6|23497.6|0
1755934500000|2025-08-23 07:35:00|23528.8|23503.8|23528.8|23503.8|23528.8|23503.8|23528.8|23503.8|0
1755938100000|2025-08-23 08:35:00|23528.5|23503.5|23531.6|23506.6|23531.6|23506.6|23528.5|23503.5|0
1755938400000|2025-08-23 08:40:00|23533.1|23508.1|23533.1|23508.1|23533.1|23508.1|23533.1|23508.1|0
1755939300000|2025-08-23 08:55:00|23521|23496|23521|23496|23521|23496|23521|23496|0
1755939900000|2025-08-23 09:05:00|23520.7|23495.7|23520.7|23495.7|23520.7|23495.7|23520.7|23495.7|0
1755940500000|2025-08-23 09:15:00|23520.8|23495.8|23521.8|23496.8|23521.8|23496.8|23520.8|23495.8|0
1755941100000|2025-08-23 09:25:00|23522.8|23497.8|23523.8|23498.8|23523.8|23498.8|23522.8|23497.8|0
1755944400000|2025-08-23 10:20:00|23531.2|23506.2|23531.2|23506.2|23531.2|23506.2|23531.2|23506.2|0
1755948000000|2025-08-23 11:20:00|23531.1|23506.1|23531.1|23506.1|23531.1|23506.1|23531.1|23506.1|0
1755950700000|2025-08-23 12:05:00|23528.9|23503.9|23528.9|23503.9|23528.9|23503.9|23528.9|23503.9|0
1755953700000|2025-08-23 12:55:00|23529|23504|23529|23504|23529|23504|23529|23504|0
1755970800000|2025-08-23 17:40:00|23536.5|23511.5|23536.5|23511.5|23536.5|23511.5|23536.5|23511.5|0
1755973200000|2025-08-23 18:20:00|23537.5|23512.5|23539.5|23514.5|23539.5|23514.5|23537.5|23512.5|0
1755974400000|2025-08-23 18:40:00|23539.3|23514.3|23539.3|23514.3|23539.3|23514.3|23539.3|23514.3|0
1755974700000|2025-08-23 18:45:00|23546.8|23521.8|23546.8|23521.8|23546.8|23521.8|23546.8|23521.8|0
1755975000000|2025-08-23 18:50:00|23544.7|23519.7|23544.7|23519.7|23544.7|23519.7|23544.7|23519.7|0
1755975900000|2025-08-23 19:05:00|23544.6|23519.6|23544.6|23519.6|23544.6|23519.6|23544.6|23519.6|0
1755976500000|2025-08-23 19:15:00|23552.1|23527.1|23554.1|23529.1|23554.1|23529.1|23552.1|23527.1|0
1755976800000|2025-08-23 19:20:00|23553.8|23528.8|23551|23526|23553.8|23528.8|23551|23526|0
1755977700000|2025-08-23 19:35:00|23549.9|23524.9|23549.9|23524.9|23549.9|23524.9|23549.9|23524.9|0
1755978300000|2025-08-23 19:45:00|23548.4|23523.4|23548.4|23523.4|23548.4|23523.4|23548.4|23523.4|0
1755978600000|2025-08-23 19:50:00|23547.9|23522.9|23547.9|23522.9|23547.9|23522.9|23547.9|23522.9|0
1755987900000|2025-08-23 22:25:00|23550.9|23525.9|23549.3|23524.3|23550.9|23525.9|23549.3|23524.3|0
1755989400000|2025-08-23 22:50:00|23541.6|23516.6|23541.6|23516.6|23541.6|23516.6|23541.6|23516.6|0
1755993300000|2025-08-23 23:55:00|23541.8|23516.8|23541.8|23516.8|23541.8|23516.8|23541.8|23516.8|0
1755994800000|2025-08-24 00:20:00|23542.8|23517.8|23542.8|23517.8|23542.8|23517.8|23542.8|23517.8|0
1756005300000|2025-08-24 03:15:00|23543.6|23518.6|23543.6|23518.6|23543.6|23518.6|23543.6|23518.6|0
1756008900000|2025-08-24 04:15:00|23542.8|23517.8|23542.8|23517.8|23542.8|23517.8|23542.8|23517.8|0
1756018200000|2025-08-24 06:50:00|23541.3|23516.3|23541.3|23516.3|23541.3|23516.3|23541.3|23516.3|0
1756060800000|2025-08-24 18:40:00|23542.3|23517.3|23542.3|23517.3|23542.3|23517.3|23542.3|23517.3|0
1756063200000|2025-08-24 19:20:00|23552.4|23527.4|23551.4|23526.4|23552.4|23527.4|23551.4|23526.4|0
1756063800000|2025-08-24 19:30:00|23549.9|23524.9|23549.9|23524.9|23549.9|23524.9|23549.9|23524.9|0
1756065600000|2025-08-24 20:00:00|23539.5|23514.5|23539.5|23514.5|23539.5|23514.5|23539.5|23514.5|0
1756066500000|2025-08-24 20:15:00|23537.4|23512.4|23537.4|23512.4|23537.4|23512.4|23537.4|23512.4|0
1756068600000|2025-08-24 20:50:00|23527|23502|23527|23502|23527|23502|23527|23502|0
1756069200000|2025-08-24 21:00:00|23527.1|23502.1|23527.6|23502.6|23527.6|23502.6|23527.1|23502.1|0
1756070100000|2025-08-24 21:15:00|23530.4|23505.4|23530.4|23505.4|23530.4|23505.4|23530.4|23505.4|0
1756071000000|2025-08-24 21:30:00|23530.7|23505.7|23530.7|23505.7|23530.7|23505.7|23530.7|23505.7|0
1756072800000|2025-08-24 22:00:00|23522|23497|23513.7|23488.7|23537.5|23512.5|23511.8|23486.8|0
1756073100000|2025-08-24 22:05:00|23510.9|23485.9|23499|23474|23517.1|23492.1|23490.6|23465.6|0
1756073400000|2025-08-24 22:10:00|23498.7|23473.7|23503|23478|23507.3|23482.3|23491.1|23466.1|0
1756073700000|2025-08-24 22:15:00|23502.5|23477.5|23496.1|23471.1|23509.5|23484.5|23494.3|23469.3|0
1756074000000|2025-08-24 22:20:00|23495.9|23470.9|23499.5|23474.5|23502.7|23477.7|23493.2|23468.2|0
1756074300000|2025-08-24 22:25:00|23499.3|23474.3|23492.3|23467.3|23500.3|23475.3|23492|23467|0
1756074600000|2025-08-24 22:30:00|23492.1|23467.1|23492.3|23467.3|23494.5|23469.5|23486.6|23461.6|0
1756074900000|2025-08-24 22:35:00|23492.2|23467.2|23495.7|23470.7|23495.8|23470.8|23492.1|23467.1|0
1756075200000|2025-08-24 22:40:00|23495.8|23470.8|23504.7|23479.7|23505.7|23480.7|23494.3|23469.3|0
1756075500000|2025-08-24 22:45:00|23504.8|23479.8|23507|23482|23508.5|23483.5|23501.8|23476.8|0
1756075800000|2025-08-24 22:50:00|23507.8|23482.8|23511.3|23486.3|23512.5|23487.5|23506.6|23481.6|0
1756076100000|2025-08-24 22:55:00|23510.7|23485.7|23512.3|23487.3|23515.8|23490.8|23508.1|23483.1|0
1756076400000|2025-08-24 23:00:00|23513.1|23488.1|23514.4|23489.4|23519.5|23494.5|23506.7|23481.7|0
1756076700000|2025-08-24 23:05:00|23514.3|23489.3|23516.2|23491.2|23520.1|23495.1|23512|23487|0
1756077000000|2025-08-24 23:10:00|23516.1|23491.1|23514.7|23489.7|23520.3|23495.3|23511.3|23486.3|0
1756077300000|2025-08-24 23:15:00|23514.6|23489.6|23509.9|23484.9|23517.2|23492.2|23507.7|23482.7|0
1756077600000|2025-08-24 23:20:00|23510.2|23485.2|23512.2|23487.2|23516.9|23491.9|23507.5|23482.5|0
1756077900000|2025-08-24 23:25:00|23512.4|23487.4|23513.3|23488.3|23516.4|23491.4|23511.1|23486.1|0
1756078200000|2025-08-24 23:30:00|23513.7|23488.7|23516|23491|23517.2|23492.2|23503.5|23478.5|0
1756078500000|2025-08-24 23:35:00|23515.6|23490.6|23524.7|23499.7|23528.7|23503.7|23515.6|23490.6|0
1756078800000|2025-08-24 23:40:00|23525.1|23500.1|23525.6|23500.6|23530.7|23505.7|23520.1|23495.1|0
1756079100000|2025-08-24 23:45:00|23524.6|23499.6|23511.8|23486.8|23529.5|23504.5|23509.7|23484.7|0
1756079400000|2025-08-24 23:50:00|23512|23487|23514.8|23489.8|23515.9|23490.9|23505.6|23480.6|0
1756079700000|2025-08-24 23:55:00|23514.9|23489.9|23517.2|23492.2|23519|23494|23507.8|23482.8|0
1756080000000|2025-08-25 00:00:00|23518.5|23493.5|23533.8|23508.8|23534.1|23509.1|23514.9|23489.9|0
1756080300000|2025-08-25 00:05:00|23535.4|23510.4|23528.3|23503.3|23540.4|23515.4|23526|23501|0
1756080600000|2025-08-25 00:10:00|23528|23503|23516.7|23491.7|23530.6|23505.6|23516.3|23491.3|0
1756080900000|2025-08-25 00:15:00|23516.1|23491.1|23518.6|23493.6|23525.3|23500.3|23509.1|23484.1|0
1756081200000|2025-08-25 00:20:00|23518.8|23493.8|23513.6|23488.6|23521.1|23496.1|23513.6|23488.6|0
1756081500000|2025-08-25 00:25:00|23514|23489|23510.5|23485.5|23518|23493|23507.3|23482.3|0
1756081800000|2025-08-25 00:30:00|23511.2|23486.2|23501.6|23476.6|23512|23487|23499.5|23474.5|0
1756082100000|2025-08-25 00:35:00|23500.9|23475.9|23499.7|23474.7|23506.8|23481.8|23498|23473|0
1756082400000|2025-08-25 00:40:00|23499.5|23474.5|23503.7|23478.7|23505.9|23480.9|23499.5|23474.5|0
1756082700000|2025-08-25 00:45:00|23504.2|23479.2|23502.8|23477.8|23507|23482|23499.5|23474.5|0
1756083000000|2025-08-25 00:50:00|23502.5|23477.5|23499|23474|23503|23478|23491.5|23466.5|0
1756083300000|2025-08-25 00:55:00|23499.1|23474.1|23498.5|23473.5|23503.9|23478.9|23494.7|23469.7|0
1756083600000|2025-08-25 01:00:00|23498.4|23473.4|23490.3|23465.3|23500.1|23475.1|23489.7|23464.7|0
1756083900000|2025-08-25 01:05:00|23490.6|23465.6|23492.4|23467.4|23494.5|23469.5|23486.9|23461.9|0
1756084200000|2025-08-25 01:10:00|23492.6|23467.6|23485.9|23460.9|23492.6|23467.6|23485.9|23460.9|0
1756084500000|2025-08-25 01:15:00|23485.7|23460.7|23484.3|23459.3|23488.4|23463.4|23483|23458|0
1756084800000|2025-08-25 01:20:00|23484.5|23459.5|23490.4|23465.4|23493.2|23468.2|23482.6|23457.6|0
1756085100000|2025-08-25 01:25:00|23490.3|23465.3|23492|23467|23495|23470|23489.9|23464.9|0
1756085400000|2025-08-25 01:30:00|23491.3|23466.3|23480.6|23455.6|23493.4|23468.4|23480|23455|0
1756085700000|2025-08-25 01:35:00|23480.5|23455.5|23483.1|23458.1|23483.2|23458.2|23477.9|23452.9|0
1756086000000|2025-08-25 01:40:00|23483.2|23458.2|23478.5|23453.5|23483.5|23458.5|23476.9|23451.9|0
1756086300000|2025-08-25 01:45:00|23478.4|23453.4|23480.9|23455.9|23483.9|23458.9|23477.5|23452.5|0
1756086600000|2025-08-25 01:50:00|23480.8|23455.8|23479.2|23454.2|23483.3|23458.3|23477.9|23452.9|0
1756086900000|2025-08-25 01:55:00|23479.3|23454.3|23476.3|23451.3|23480.7|23455.7|23476.1|23451.1|0
1756087200000|2025-08-25 02:00:00|23476.1|23451.1|23479.2|23454.2|23481.5|23456.5|23475.7|23450.7|0
1756087500000|2025-08-25 02:05:00|23479.7|23454.7|23484.8|23459.8|23485.6|23460.6|23478.7|23453.7|0
1756087800000|2025-08-25 02:10:00|23482.6|23457.6|23482.6|23457.6|23483.1|23458.1|23475|23450|0
1756088100000|2025-08-25 02:15:00|23483.1|23458.1|23489.3|23464.3|23491.8|23466.8|23482.6|23457.6|0
1756088400000|2025-08-25 02:20:00|23489.5|23464.5|23487.2|23462.2|23490.7|23465.7|23486.4|23461.4|0
1756088700000|2025-08-25 02:25:00|23486.5|23461.5|23486.2|23461.2|23488.2|23463.2|23478|23453|0
1756089000000|2025-08-25 02:30:00|23486.1|23461.1|23484.8|23459.8|23486.6|23461.6|23479.7|23454.7|0
1756089300000|2025-08-25 02:35:00|23485|23460|23484.4|23459.4|23489.1|23464.1|23483.2|23458.2|0
1756089600000|2025-08-25 02:40:00|23484.5|23459.5|23480.9|23455.9|23485.9|23460.9|23479.6|23454.6|0
1756089900000|2025-08-25 02:45:00|23481.3|23456.3|23485.5|23460.5|23486|23461|23480|23455|0
1756090200000|2025-08-25 02:50:00|23485.3|23460.3|23472.1|23447.1|23485.5|23460.5|23464.7|23439.7|0
1756090500000|2025-08-25 02:55:00|23471.8|23446.8|23467.4|23442.4|23473.1|23448.1|23465.2|23440.2|0
1756090800000|2025-08-25 03:00:00|23467.1|23442.1|23468.9|23443.9|23469|23444|23465.1|23440.1|0
1756091100000|2025-08-25 03:05:00|23468.7|23443.7|23469.2|23444.2|23472.2|23447.2|23462.8|23437.8|0
1756091400000|2025-08-25 03:10:00|23468.8|23443.8|23475.1|23450.1|23475.1|23450.1|23467.3|23442.3|0
1756091700000|2025-08-25 03:15:00|23475.2|23450.2|23473.6|23448.6|23478.1|23453.1|23472.9|23447.9|0
1756092000000|2025-08-25 03:20:00|23473.7|23448.7|23473.6|23448.6|23474.5|23449.5|23470.1|23445.1|0
1756092300000|2025-08-25 03:25:00|23473.7|23448.7|23477.6|23452.6|23478.5|23453.5|23472.9|23447.9|0
1756092600000|2025-08-25 03:30:00|23477.9|23452.9|23477.2|23452.2|23478|23453|23472.7|23447.7|0
1756092900000|2025-08-25 03:35:00|23477.1|23452.1|23485|23460|23486.7|23461.7|23476.6|23451.6|0
1756093200000|2025-08-25 03:40:00|23483.9|23458.9|23489.8|23464.8|23492.8|23467.8|23483.6|23458.6|0
1756093500000|2025-08-25 03:45:00|23489.7|23464.7|23490.3|23465.3|23493.1|23468.1|23488.1|23463.1|0
1756093800000|2025-08-25 03:50:00|23490.5|23465.5|23489.2|23464.2|23494.1|23469.1|23489.1|23464.1|0
1756094100000|2025-08-25 03:55:00|23488.9|23463.9|23489.3|23464.3|23492.3|23467.3|23488.7|23463.7|0
1756094400000|2025-08-25 04:00:00|23489|23464|23489.9|23464.9|23492.7|23467.7|23487.1|23462.1|0
1756094700000|2025-08-25 04:05:00|23489.6|23464.6|23493.1|23468.1|23493.4|23468.4|23487.7|23462.7|0
1756095000000|2025-08-25 04:10:00|23493.2|23468.2|23492.8|23467.8|23494.4|23469.4|23491|23466|0
1756095300000|2025-08-25 04:15:00|23492.9|23467.9|23501.4|23476.4|23501.5|23476.5|23492.8|23467.8|0
1756095600000|2025-08-25 04:20:00|23501.6|23476.6|23500.6|23475.6|23503.7|23478.7|23499.4|23474.4|0
1756095900000|2025-08-25 04:25:00|23500.8|23475.8|23497.8|23472.8|23501|23476|23493.5|23468.5|0
1756096200000|2025-08-25 04:30:00|23497.9|23472.9|23500.2|23475.2|23501.8|23476.8|23496.7|23471.7|0
1756096500000|2025-08-25 04:35:00|23499.7|23474.7|23502.2|23477.2|23503|23478|23499.7|23474.7|0
1756096800000|2025-08-25 04:40:00|23502.3|23477.3|23502.2|23477.2|23503.5|23478.5|23501.3|23476.3|0
1756097100000|2025-08-25 04:45:00|23502.1|23477.1|23498|23473|23502.1|23477.1|23497.7|23472.7|0
1756097400000|2025-08-25 04:50:00|23497.9|23472.9|23499.6|23474.6|23502|23477|23497.8|23472.8|0
1756097700000|2025-08-25 04:55:00|23499.7|23474.7|23499.9|23474.9|23501.4|23476.4|23498.7|23473.7|0
1756098000000|2025-08-25 05:00:00|23500|23475|23499|23474|23500|23475|23494.1|23469.1|0
1756098300000|2025-08-25 05:05:00|23499.2|23474.2|23503.6|23478.6|23505.4|23480.4|23496.8|23471.8|0
1756098600000|2025-08-25 05:10:00|23504.2|23479.2|23507|23482|23509.5|23484.5|23503.7|23478.7|0
1756098900000|2025-08-25 05:15:00|23506.9|23481.9|23509.3|23484.3|23509.4|23484.4|23502.5|23477.5|0
1756099200000|2025-08-25 05:20:00|23509.5|23484.5|23504|23479|23511.8|23486.8|23504|23479|0
1756099500000|2025-08-25 05:25:00|23503.9|23478.9|23503.6|23478.6|23505.5|23480.5|23500.7|23475.7|0
1756099800000|2025-08-25 05:30:00|23503|23478|23496.5|23471.5|23503|23478|23496.3|23471.3|0
1756100100000|2025-08-25 05:35:00|23496.9|23471.9|23499.5|23474.5|23499.5|23474.5|23494.7|23469.7|0
1756100400000|2025-08-25 05:40:00|23499.1|23474.1|23505.5|23480.5|23505.5|23480.5|23498.4|23473.4|0
1756100700000|2025-08-25 05:45:00|23505.4|23480.4|23503.4|23478.4|23507.7|23482.7|23502.5|23477.5|0
1756101000000|2025-08-25 05:50:00|23503.5|23478.5|23507.7|23482.7|23509.2|23484.2|23503.5|23478.5|0
1756101300000|2025-08-25 05:55:00|23507.9|23482.9|23508.2|23483.2|23510.1|23485.1|23502.7|23477.7|0
1756101600000|2025-08-25 06:00:00|23510.1|23485.1|23504.9|23479.9|23512.6|23487.6|23501.8|23476.8|0
1756101900000|2025-08-25 06:05:00|23504.4|23479.4|23502.8|23477.8|23505.8|23480.8|23501.9|23476.9|0
1756102200000|2025-08-25 06:10:00|23503|23478|23501.6|23476.6|23504.6|23479.6|23499.4|23474.4|0
1756102500000|2025-08-25 06:15:00|23501.7|23476.7|23501.8|23476.8|23506.7|23481.7|23501.2|23476.2|0
1756102800000|2025-08-25 06:20:00|23502.6|23477.6|23499.3|23474.3|23502.9|23477.9|23498.2|23473.2|0
1756103100000|2025-08-25 06:25:00|23499.1|23474.1|23502.2|23477.2|23502.7|23477.7|23498.5|23473.5|0
1756103400000|2025-08-25 06:30:00|23502|23477|23499.5|23474.5|23503.9|23478.9|23495.8|23470.8|0
1756103700000|2025-08-25 06:35:00|23499.9|23474.9|23486.3|23461.3|23499.9|23474.9|23486.3|23461.3|0
1756104000000|2025-08-25 06:40:00|23486.4|23461.4|23488.6|23463.6|23491.9|23466.9|23486.2|23461.2|0
1756104300000|2025-08-25 06:45:00|23488.5|23463.5|23486.3|23461.3|23488.8|23463.8|23480.6|23455.6|0
1756104600000|2025-08-25 06:50:00|23485.8|23460.8|23484.6|23459.6|23486.1|23461.1|23481.6|23456.6|0
1756104900000|2025-08-25 06:55:00|23484.9|23459.9|23466.8|23441.8|23485|23460|23462.5|23437.5|0
1756105200000|2025-08-25 07:00:00|23466.5|23441.5|23471.8|23446.8|23476.4|23451.4|23451.7|23426.7|0
1756105500000|2025-08-25 07:05:00|23470.9|23445.9|23478.5|23453.5|23480.6|23455.6|23470.1|23445.1|0
1756105800000|2025-08-25 07:10:00|23478.7|23453.7|23467.4|23442.4|23478.9|23453.9|23465.6|23440.6|0
1756106100000|2025-08-25 07:15:00|23467.6|23442.6|23472.7|23447.7|23478.5|23453.5|23466.8|23441.8|0
1756106400000|2025-08-25 07:20:00|23472.2|23447.2|23469.1|23444.1|23477.5|23452.5|23466.8|23441.8|0
1756106700000|2025-08-25 07:25:00|23469.3|23444.3|23466.2|23441.2|23473.8|23448.8|23464.9|23439.9|0
1756107000000|2025-08-25 07:30:00|23466.4|23441.4|23462.8|23437.8|23467.8|23442.8|23460.9|23435.9|0
1756107300000|2025-08-25 07:35:00|23462.6|23437.6|23466.7|23441.7|23467.6|23442.6|23459.4|23434.4|0
1756107600000|2025-08-25 07:40:00|23466.4|23441.4|23473.7|23448.7|23473.7|23448.7|23466.4|23441.4|0
1756107900000|2025-08-25 07:45:00|23474|23449|23471.9|23446.9|23478.7|23453.7|23471.4|23446.4|0
1756108200000|2025-08-25 07:50:00|23472.3|23447.3|23474|23449|23474|23449|23466.1|23441.1|0
1756108500000|2025-08-25 07:55:00|23474.2|23449.2|23469.9|23444.9|23475.8|23450.8|23469|23444|0
1756108800000|2025-08-25 08:00:00|23469.6|23444.6|23478.9|23453.9|23481.9|23456.9|23468.8|23443.8|0
1756109100000|2025-08-25 08:05:00|23479.1|23454.1|23470.2|23445.2|23480.5|23455.5|23466.1|23441.1|0
1756109400000|2025-08-25 08:10:00|23469.8|23444.8|23468.3|23443.3|23472.6|23447.6|23465.9|23440.9|0
1756109700000|2025-08-25 08:15:00|23467.7|23442.7|23468.8|23443.8|23472.6|23447.6|23463.9|23438.9|0
1756110000000|2025-08-25 08:20:00|23469|23444|23463|23438|23469.1|23444.1|23454.7|23429.7|0
1756110300000|2025-08-25 08:25:00|23462.9|23437.9|23470.5|23445.5|23473.2|23448.2|23462.6|23437.6|0
1756110600000|2025-08-25 08:30:00|23470.7|23445.7|23474.8|23449.8|23476.5|23451.5|23469.8|23444.8|0
1756110900000|2025-08-25 08:35:00|23475|23450|23476.4|23451.4|23479.9|23454.9|23471|23446|0
1756111200000|2025-08-25 08:40:00|23476.1|23451.1|23459.2|23434.2|23476.5|23451.5|23458.1|23433.1|0
1756111500000|2025-08-25 08:45:00|23459.7|23434.7|23467.2|23442.2|23467.3|23442.3|23456|23431|0
1756111800000|2025-08-25 08:50:00|23467.4|23442.4|23459.5|23434.5|23468|23443|23459.3|23434.3|0
1756112100000|2025-08-25 08:55:00|23459.4|23434.4|23454.5|23429.5|23461|23436|23451.5|23426.5|0
1756112400000|2025-08-25 09:00:00|23454.2|23429.2|23454.8|23429.8|23457.8|23432.8|23446.9|23421.9|0
1756112700000|2025-08-25 09:05:00|23454.5|23429.5|23445.9|23420.9|23456.9|23431.9|23444.9|23419.9|0
1756113000000|2025-08-25 09:10:00|23444.9|23419.9|23438.4|23413.4|23448.3|23423.3|23434.3|23409.3|0
1756113300000|2025-08-25 09:15:00|23438.2|23413.2|23439|23414|23444.4|23419.4|23436.6|23411.6|0
1756113600000|2025-08-25 09:20:00|23438.9|23413.9|23432.3|23407.3|23439.9|23414.9|23430.9|23405.9|0
1756113900000|2025-08-25 09:25:00|23432.2|23407.2|23435.2|23410.2|23437|23412|23431|23406|0
1756114200000|2025-08-25 09:30:00|23433.5|23408.5|23442.4|23417.4|23444.2|23419.2|23429.9|23404.9|0
1756114500000|2025-08-25 09:35:00|23443.3|23418.3|23441.3|23416.3|23444|23419|23438.1|23413.1|0
1756114800000|2025-08-25 09:40:00|23441.1|23416.1|23436.2|23411.2|23441.2|23416.2|23435.6|23410.6|0
1756115100000|2025-08-25 09:45:00|23436.7|23411.7|23436.3|23411.3|23437.6|23412.6|23433.6|23408.6|0
1756115400000|2025-08-25 09:50:00|23435.9|23410.9|23434.6|23409.6|23437.5|23412.5|23431.8|23406.8|0
1756115700000|2025-08-25 09:55:00|23434.7|23409.7|23448.4|23423.4|23448.7|23423.7|23434.6|23409.6|0
1756116000000|2025-08-25 10:00:00|23448.8|23423.8|23443.9|23418.9|23449.1|23424.1|23441.5|23416.5|0
1756116300000|2025-08-25 10:05:00|23443.7|23418.7|23444.7|23419.7|23446.8|23421.8|23442.2|23417.2|0
1756116600000|2025-08-25 10:10:00|23444.6|23419.6|23439.1|23414.1|23446|23421|23437.5|23412.5|0
1756116900000|2025-08-25 10:15:00|23439|23414|23435.4|23410.4|23439|23414|23433.1|23408.1|0
1756117200000|2025-08-25 10:20:00|23434.2|23409.2|23427.2|23402.2|23435.1|23410.1|23426.7|23401.7|0
1756117500000|2025-08-25 10:25:00|23427.3|23402.3|23422.4|23397.4|23429.9|23404.9|23415.9|23390.9|0
1756117800000|2025-08-25 10:30:00|23420.5|23395.5|23429.2|23404.2|23429.2|23404.2|23405.7|23380.7|0
1756118100000|2025-08-25 10:35:00|23429.1|23404.1|23432|23407|23432.4|23407.4|23423.6|23398.6|0
1756118400000|2025-08-25 10:40:00|23432.5|23407.5|23433.9|23408.9|23434.8|23409.8|23427.8|23402.8|0
1756118700000|2025-08-25 10:45:00|23433.4|23408.4|23436.3|23411.3|23438.2|23413.2|23427.8|23402.8|0
1756119000000|2025-08-25 10:50:00|23436.6|23411.6|23429.1|23404.1|23437.1|23412.1|23427.5|23402.5|0
1756119300000|2025-08-25 10:55:00|23429|23404|23423.3|23398.3|23431.4|23406.4|23423|23398|0
1756119600000|2025-08-25 11:00:00|23427.5|23402.5|23419.7|23394.7|23428.9|23403.9|23415.5|23390.5|0
1756119900000|2025-08-25 11:05:00|23420.7|23395.7|23431.2|23406.2|23431.2|23406.2|23419.2|23394.2|0
1756120200000|2025-08-25 11:10:00|23432|23407|23437.5|23412.5|23438|23413|23426.5|23401.5|0
1756120500000|2025-08-25 11:15:00|23437.2|23412.2|23441.1|23416.1|23442.6|23417.6|23435.7|23410.7|0
1756120800000|2025-08-25 11:20:00|23441.6|23416.6|23438.5|23413.5|23441.6|23416.6|23434.7|23409.7|0
1756121100000|2025-08-25 11:25:00|23438.6|23413.6|23442.1|23417.1|23442.8|23417.8|23437.3|23412.3|0
1756121400000|2025-08-25 11:30:00|23441|23416|23439.4|23414.4|23442.8|23417.8|23435|23410|0
1756121700000|2025-08-25 11:35:00|23439.1|23414.1|23436.8|23411.8|23440.5|23415.5|23434.7|23409.7|0
1756122000000|2025-08-25 11:40:00|23436.7|23411.7|23435.9|23410.9|23439.2|23414.2|23434.3|23409.3|0
1756122300000|2025-08-25 11:45:00|23436.6|23411.6|23435.1|23410.1|23442|23417|23434.5|23409.5|0
1756122600000|2025-08-25 11:50:00|23435.4|23410.4|23444.4|23419.4|23445.1|23420.1|23433.8|23408.8|0
1756122900000|2025-08-25 11:55:00|23444.2|23419.2|23441.7|23416.7|23444.8|23419.8|23439.6|23414.6|0
1756123200000|2025-08-25 12:00:00|23441.5|23416.5|23423.5|23398.5|23441.5|23416.5|23419.3|23394.3|0
1756123500000|2025-08-25 12:05:00|23423.7|23398.7|23410.7|23385.7|23424.4|23399.4|23408.9|23383.9|0
1756123800000|2025-08-25 12:10:00|23411.1|23386.1|23416.1|23391.1|23418.1|23393.1|23410.1|23385.1|0
1756124100000|2025-08-25 12:15:00|23416|23391|23416.7|23391.7|23421.7|23396.7|23409.5|23384.5|0
1756124400000|2025-08-25 12:20:00|23416.9|23391.9|23420.9|23395.9|23424.3|23399.3|23414.9|23389.9|0
1756124700000|2025-08-25 12:25:00|23420.4|23395.4|23415.1|23390.1|23424|23399|23413.7|23388.7|0
1756125000000|2025-08-25 12:30:00|23414.4|23389.4|23419.4|23394.4|23420.3|23395.3|23407.8|23382.8|0
1756125300000|2025-08-25 12:35:00|23419.3|23394.3|23414.9|23389.9|23419.4|23394.4|23408.7|23383.7|0
1756125600000|2025-08-25 12:40:00|23415.2|23390.2|23425.9|23400.9|23428.9|23403.9|23415.2|23390.2|0
1756125900000|2025-08-25 12:45:00|23426.7|23401.7|23426.7|23401.7|23429.1|23404.1|23421.4|23396.4|0
1756126200000|2025-08-25 12:50:00|23426.3|23401.3|23424.4|23399.4|23429.4|23404.4|23423.9|23398.9|0
1756126500000|2025-08-25 12:55:00|23424|23399|23424|23399|23428.8|23403.8|23420.2|23395.2|0
1756126800000|2025-08-25 13:00:00|23424.3|23399.3|23433.5|23408.5|23435.6|23410.6|23421.4|23396.4|0
1756127100000|2025-08-25 13:05:00|23433.8|23408.8|23425.2|23400.2|23434.6|23409.6|23424.5|23399.5|0
1756127400000|2025-08-25 13:10:00|23425.1|23400.1|23429.2|23404.2|23429.5|23404.5|23421.8|23396.8|0
1756127700000|2025-08-25 13:15:00|23427.8|23402.8|23428.6|23403.6|23432.8|23407.8|23424.6|23399.6|0
1756128000000|2025-08-25 13:20:00|23428.7|23403.7|23431.3|23406.3|23432|23407|23426.9|23401.9|0
1756128300000|2025-08-25 13:25:00|23431|23406|23439.9|23414.9|23443|23418|23431|23406|0
1756128600000|2025-08-25 13:30:00|23439.7|23414.7|23413.8|23388.8|23460.5|23435.5|23390.1|23365.1|0
1756128900000|2025-08-25 13:35:00|23414.3|23389.3|23445|23420|23455|23430|23413.4|23388.4|0
1756129200000|2025-08-25 13:40:00|23444.5|23419.5|23424.4|23399.4|23444.5|23419.5|23414.6|23389.6|0
1756129500000|2025-08-25 13:45:00|23423.1|23398.1|23437.5|23412.5|23439.2|23414.2|23394.4|23369.4|0
1756129800000|2025-08-25 13:50:00|23435|23410|23432.8|23407.8|23441.1|23416.1|23415.3|23390.3|0
1756130100000|2025-08-25 13:55:00|23434.1|23409.1|23462.9|23437.9|23463.9|23438.9|23426.8|23401.8|0
1756130400000|2025-08-25 14:00:00|23464.7|23439.7|23488.3|23463.3|23489|23464|23452.4|23427.4|0
1756130700000|2025-08-25 14:05:00|23487.3|23462.3|23495.5|23470.5|23500.8|23475.8|23479|23454|0
1756131000000|2025-08-25 14:10:00|23492.8|23467.8|23498.2|23473.2|23502.4|23477.4|23479.9|23454.9|0
1756131300000|2025-08-25 14:15:00|23497.8|23472.8|23483|23458|23505.8|23480.8|23482.8|23457.8|0
1756131600000|2025-08-25 14:20:00|23482.6|23457.6|23491.3|23466.3|23494.7|23469.7|23466.6|23441.6|0
1756131900000|2025-08-25 14:25:00|23491.1|23466.1|23487.1|23462.1|23500.3|23475.3|23481.4|23456.4|0
1756132200000|2025-08-25 14:30:00|23484.4|23459.4|23490.6|23465.6|23500.1|23475.1|23477.9|23452.9|0
1756132500000|2025-08-25 14:35:00|23490.9|23465.9|23495.6|23470.6|23510.7|23485.7|23490.6|23465.6|0
1756132800000|2025-08-25 14:40:00|23496.7|23471.7|23485.7|23460.7|23500.8|23475.8|23478.4|23453.4|0
1756133100000|2025-08-25 14:45:00|23485.1|23460.1|23518|23493|23519.7|23494.7|23478.9|23453.9|0
1756133400000|2025-08-25 14:50:00|23517.2|23492.2|23506|23481|23518.5|23493.5|23500.8|23475.8|0
1756133700000|2025-08-25 14:55:00|23502.4|23477.4|23515.8|23490.8|23517.4|23492.4|23491.4|23466.4|0
1756134000000|2025-08-25 15:00:00|23514.6|23489.6|23526.2|23501.2|23526.2|23501.2|23510.3|23485.3|0
1756134300000|2025-08-25 15:05:00|23524.5|23499.5|23522|23497|23530.7|23505.7|23515.8|23490.8|0
1756134600000|2025-08-25 15:10:00|23525.1|23500.1|23532.5|23507.5|23535.9|23510.9|23514.9|23489.9|0
1756134900000|2025-08-25 15:15:00|23532.3|23507.3|23530.9|23505.9|23539.1|23514.1|23528|23503|0
1756135200000|2025-08-25 15:20:00|23530.7|23505.7|23544.3|23519.3|23548.1|23523.1|23530.2|23505.2|0
1756135500000|2025-08-25 15:25:00|23544.8|23519.8|23543.5|23518.5|23547.8|23522.8|23541|23516|0
1756135800000|2025-08-25 15:30:00|23544.3|23519.3|23538.2|23513.2|23551.4|23526.4|23536.7|23511.7|0
1756136100000|2025-08-25 15:35:00|23538.7|23513.7|23537.1|23512.1|23543.7|23518.7|23525.1|23500.1|0
1756136400000|2025-08-25 15:40:00|23538|23513|23539.8|23514.8|23540.9|23515.9|23529.3|23504.3|0
1756136700000|2025-08-25 15:45:00|23537.5|23512.5|23536|23511|23543.5|23518.5|23531.6|23506.6|0
1756137000000|2025-08-25 15:50:00|23534.7|23509.7|23550.8|23525.8|23561.3|23536.3|23534.2|23509.2|0
1756137300000|2025-08-25 15:55:00|23550.1|23525.1|23546.8|23521.8|23554.6|23529.6|23542.3|23517.3|0
1756137600000|2025-08-25 16:00:00|23544.4|23519.4|23545|23520|23550.6|23525.6|23540.6|23515.6|0
1756137900000|2025-08-25 16:05:00|23544.2|23519.2|23549.9|23524.9|23556.5|23531.5|23543.3|23518.3|0
1756138200000|2025-08-25 16:10:00|23550.7|23525.7|23552.8|23527.8|23555.5|23530.5|23543.6|23518.6|0
1756138500000|2025-08-25 16:15:00|23553.4|23528.4|23540.7|23515.7|23555|23530|23539.4|23514.4|0
1756138800000|2025-08-25 16:20:00|23540.8|23515.8|23547.9|23522.9|23550.8|23525.8|23540.8|23515.8|0
1756139100000|2025-08-25 16:25:00|23547.8|23522.8|23543.2|23518.2|23549.9|23524.9|23542|23517|0
1756139400000|2025-08-25 16:30:00|23543.3|23518.3|23541.8|23516.8|23544.9|23519.9|23534.8|23509.8|0
1756139700000|2025-08-25 16:35:00|23541.6|23516.6|23545.9|23520.9|23549.1|23524.1|23534.9|23509.9|0
1756140000000|2025-08-25 16:40:00|23545.1|23520.1|23552|23527|23554.6|23529.6|23541.5|23516.5|0
1756140300000|2025-08-25 16:45:00|23552.6|23527.6|23549.6|23524.6|23557.4|23532.4|23546.4|23521.4|0
1756140600000|2025-08-25 16:50:00|23549.2|23524.2|23541.8|23516.8|23550.3|23525.3|23536.5|23511.5|0
1756140900000|2025-08-25 16:55:00|23541.7|23516.7|23541|23516|23546|23521|23534.9|23509.9|0
1756141200000|2025-08-25 17:00:00|23541.4|23516.4|23523.4|23498.4|23542.5|23517.5|23518|23493|0
1756141500000|2025-08-25 17:05:00|23522.9|23497.9|23533.3|23508.3|23534.8|23509.8|23521.1|23496.1|0
1756141800000|2025-08-25 17:10:00|23532.8|23507.8|23529.1|23504.1|23538.5|23513.5|23528.1|23503.1|0
1756142100000|2025-08-25 17:15:00|23529.2|23504.2|23532.5|23507.5|23534|23509|23524.6|23499.6|0
1756142400000|2025-08-25 17:20:00|23532.4|23507.4|23531.9|23506.9|23535.6|23510.6|23526.2|23501.2|0
1756142700000|2025-08-25 17:25:00|23531.1|23506.1|23527.5|23502.5|23531.1|23506.1|23517.8|23492.8|0
1756143000000|2025-08-25 17:30:00|23528.5|23503.5|23523.5|23498.5|23534.8|23509.8|23523|23498|0
1756143300000|2025-08-25 17:35:00|23523.2|23498.2|23518.5|23493.5|23525.1|23500.1|23516.7|23491.7|0
1756143600000|2025-08-25 17:40:00|23517|23492|23516.8|23491.8|23518.2|23493.2|23502.1|23477.1|0
1756143900000|2025-08-25 17:45:00|23516.5|23491.5|23523.2|23498.2|23524|23499|23516.5|23491.5|0
1756144200000|2025-08-25 17:50:00|23522.9|23497.9|23526.9|23501.9|23531|23506|23521.8|23496.8|0
1756144500000|2025-08-25 17:55:00|23526.5|23501.5|23522.3|23497.3|23531.7|23506.7|23519.9|23494.9|0
1756144800000|2025-08-25 18:00:00|23522.5|23497.5|23520.2|23495.2|23524|23499|23514.3|23489.3|0
1756145100000|2025-08-25 18:05:00|23518.6|23493.6|23519.8|23494.8|23523.5|23498.5|23511.8|23486.8|0
1756145400000|2025-08-25 18:10:00|23520.4|23495.4|23524.7|23499.7|23526.1|23501.1|23516.6|23491.6|0
1756145700000|2025-08-25 18:15:00|23525.4|23500.4|23509.6|23484.6|23527.5|23502.5|23509.5|23484.5|0
1756146000000|2025-08-25 18:20:00|23509.1|23484.1|23510.8|23485.8|23516.4|23491.4|23502|23477|0
1756146300000|2025-08-25 18:25:00|23510.2|23485.2|23509.6|23484.6|23515.6|23490.6|23507.4|23482.4|0
1756146600000|2025-08-25 18:30:00|23509.2|23484.2|23507.6|23482.6|23515.2|23490.2|23506.4|23481.4|0
1756146900000|2025-08-25 18:35:00|23507.4|23482.4|23506.7|23481.7|23512.3|23487.3|23505|23480|0
1756147200000|2025-08-25 18:40:00|23506.4|23481.4|23497.3|23472.3|23508.1|23483.1|23496.6|23471.6|0
1756147500000|2025-08-25 18:45:00|23497|23472|23505.2|23480.2|23507.1|23482.1|23493.5|23468.5|0
1756147800000|2025-08-25 18:50:00|23505.6|23480.6|23501.7|23476.7|23509.4|23484.4|23500.3|23475.3|0
1756148100000|2025-08-25 18:55:00|23501.6|23476.6|23495.9|23470.9|23508.1|23483.1|23495.7|23470.7|0
1756148400000|2025-08-25 19:00:00|23498.7|23473.7|23498.5|23473.5|23503|23478|23494.6|23469.6|0
1756148700000|2025-08-25 19:05:00|23498.7|23473.7|23512.5|23487.5|23513.1|23488.1|23496.4|23471.4|0
1756149000000|2025-08-25 19:10:00|23511.9|23486.9|23511.1|23486.1|23517.6|23492.6|23510.4|23485.4|0
1756149300000|2025-08-25 19:15:00|23511.5|23486.5|23498.1|23473.1|23512.3|23487.3|23492.3|23467.3|0
1756149600000|2025-08-25 19:20:00|23499.2|23474.2|23498.1|23473.1|23504.3|23479.3|23497.3|23472.3|0
1756149900000|2025-08-25 19:25:00|23499.1|23474.1|23497.8|23472.8|23501.8|23476.8|23493.7|23468.7|0
1756150200000|2025-08-25 19:30:00|23497.4|23472.4|23492.6|23467.6|23502.1|23477.1|23490.7|23465.7|0
1756150500000|2025-08-25 19:35:00|23493.6|23468.6|23496.4|23471.4|23498|23473|23491|23466|0
1756150800000|2025-08-25 19:40:00|23496|23471|23489.9|23464.9|23498.5|23473.5|23487|23462|0
1756151100000|2025-08-25 19:45:00|23488.4|23463.4|23491.2|23466.2|23493.8|23468.8|23484.1|23459.1|0
1756151400000|2025-08-25 19:50:00|23491.4|23466.4|23484.7|23459.7|23494.2|23469.2|23478.6|23453.6|0
1756151700000|2025-08-25 19:55:00|23484.2|23459.2|23441.1|23416.1|23484.2|23459.2|23433.8|23408.8|0
1756152000000|2025-08-25 20:00:00|23439.6|23414.6|23454.1|23429.1|23455.7|23430.7|23431.6|23406.6|0
1756152300000|2025-08-25 20:05:00|23454.9|23429.9|23453.7|23428.7|23460.6|23435.6|23450.7|23425.7|0
1756152600000|2025-08-25 20:10:00|23453.2|23428.2|23456.8|23431.8|23457.8|23432.8|23453.2|23428.2|0
1756152900000|2025-08-25 20:15:00|23457.6|23432.6|23456.9|23431.9|23457.9|23432.9|23453.4|23428.4|0
1756153200000|2025-08-25 20:20:00|23457.1|23432.1|23456.2|23431.2|23457.1|23432.1|23451|23426|0
1756153500000|2025-08-25 20:25:00|23456.4|23431.4|23460.7|23435.7|23460.8|23435.8|23456.4|23431.4|0
1756153800000|2025-08-25 20:30:00|23460.6|23435.6|23456.8|23431.8|23462.9|23437.9|23455.3|23430.3|0
1756154100000|2025-08-25 20:35:00|23456.6|23431.6|23449.1|23424.1|23456.8|23431.8|23449.1|23424.1|0
1756154400000|2025-08-25 20:40:00|23448.8|23423.8|23453.7|23428.7|23454.5|23429.5|23448.7|23423.7|0
1756154700000|2025-08-25 20:45:00|23453.5|23428.5|23445.6|23420.6|23453.5|23428.5|23445.3|23420.3|0
1756155000000|2025-08-25 20:50:00|23445.8|23420.8|23448.6|23423.6|23448.6|23423.6|23443.6|23418.6|0
1756155300000|2025-08-25 20:55:00|23448.3|23423.3|23446.2|23421.2|23449.6|23424.6|23446.2|23421.2|0
1756155600000|2025-08-25 21:00:00|23446.4|23421.4|23447|23422|23447.4|23422.4|23444.1|23419.1|0
1756155900000|2025-08-25 21:05:00|23447.7|23422.7|23447.3|23422.3|23448.8|23423.8|23447.1|23422.1|0
1756156200000|2025-08-25 21:10:00|23447.6|23422.6|23447.3|23422.3|23448|23423|23447.3|23422.3|0
1756156500000|2025-08-25 21:15:00|23447.5|23422.5|23447|23422|23448|23423|23446.1|23421.1|0
1756156800000|2025-08-25 21:20:00|23446.9|23421.9|23444|23419|23447.3|23422.3|23443.4|23418.4|0
1756157100000|2025-08-25 21:25:00|23443.8|23418.8|23443.5|23418.5|23445|23420|23443.5|23418.5|0
1756157400000|2025-08-25 21:30:00|23444.5|23419.5|23444|23419|23444.5|23419.5|23442|23417|0
1756157700000|2025-08-25 21:35:00|23444.1|23419.1|23441.7|23416.7|23444.1|23419.1|23441.7|23416.7|0
1756158000000|2025-08-25 21:40:00|23441.5|23416.5|23442.2|23417.2|23442.9|23417.9|23441.5|23416.5|0
1756158300000|2025-08-25 21:45:00|23442.1|23417.1|23443.4|23418.4|23443.4|23418.4|23442.1|23417.1|0
1756158600000|2025-08-25 21:50:00|23443.5|23418.5|23444.6|23419.6|23445|23420|23443.4|23418.4|0
1756158900000|2025-08-25 21:55:00|23444.7|23419.7|23445|23420|23445.8|23420.8|23444.7|23419.7|0
1756159200000|2025-08-25 22:00:00|23451.2|23426.2|23459.5|23434.5|23461.6|23436.6|23447.7|23422.7|0
1756159500000|2025-08-25 22:05:00|23458.7|23433.7|23460.2|23435.2|23462.5|23437.5|23455.1|23430.1|0
1756159800000|2025-08-25 22:10:00|23461.4|23436.4|23461.4|23436.4|23463.5|23438.5|23459.5|23434.5|0
1756160100000|2025-08-25 22:15:00|23462.2|23437.2|23461.7|23436.7|23465|23440|23459.7|23434.7|0
1756160400000|2025-08-25 22:20:00|23461.6|23436.6|23462.7|23437.7|23464.5|23439.5|23457.4|23432.4|0
1756160700000|2025-08-25 22:25:00|23462.9|23437.9|23463.3|23438.3|23468.1|23443.1|23462.6|23437.6|0
1756161000000|2025-08-25 22:30:00|23463.6|23438.6|23461.3|23436.3|23463.9|23438.9|23459.4|23434.4|0
1756161300000|2025-08-25 22:35:00|23461.1|23436.1|23461.2|23436.2|23462.3|23437.3|23458.6|23433.6|0
1756161600000|2025-08-25 22:40:00|23461.1|23436.1|23464.9|23439.9|23465.3|23440.3|23460|23435|0
1756161900000|2025-08-25 22:45:00|23465.1|23440.1|23459.8|23434.8|23465.4|23440.4|23458.7|23433.7|0
1756162200000|2025-08-25 22:50:00|23459.9|23434.9|23461|23436|23462.4|23437.4|23459.8|23434.8|0
1756162500000|2025-08-25 22:55:00|23461.2|23436.2|23459.5|23434.5|23462.1|23437.1|23457.4|23432.4|0
1756162800000|2025-08-25 23:00:00|23459.6|23434.6|23462.9|23437.9|23464.2|23439.2|23459.6|23434.6|0
1756163100000|2025-08-25 23:05:00|23463|23438|23459.2|23434.2|23463.4|23438.4|23454.5|23429.5|0
1756163400000|2025-08-25 23:10:00|23458.9|23433.9|23456.9|23431.9|23459|23434|23456|23431|0
1756163700000|2025-08-25 23:15:00|23456.6|23431.6|23460.6|23435.6|23460.6|23435.6|23453.7|23428.7|0
1756164000000|2025-08-25 23:20:00|23460.4|23435.4|23453|23428|23460.5|23435.5|23449.9|23424.9|0
1756164300000|2025-08-25 23:25:00|23452|23427|23451.7|23426.7|23454.4|23429.4|23445.4|23420.4|0
1756164600000|2025-08-25 23:30:00|23451.6|23426.6|23454.9|23429.9|23455.6|23430.6|23448.7|23423.7|0
1756164900000|2025-08-25 23:35:00|23454.8|23429.8|23449.3|23424.3|23454.8|23429.8|23447.7|23422.7|0
1756165200000|2025-08-25 23:40:00|23449.2|23424.2|23446|23421|23450.6|23425.6|23443.7|23418.7|0
1756165500000|2025-08-25 23:45:00|23445.4|23420.4|23442.7|23417.7|23448|23423|23440.3|23415.3|0
1756165800000|2025-08-25 23:50:00|23442.8|23417.8|23443.8|23418.8|23446.2|23421.2|23436.6|23411.6|0
1756166100000|2025-08-25 23:55:00|23444|23419|23444.8|23419.8|23445.7|23420.7|23438.2|23413.2|0
1756166400000|2025-08-26 00:00:00|23444|23419|23415.6|23390.6|23450.4|23425.4|23361.7|23336.7|0
1756166700000|2025-08-26 00:05:00|23414.2|23389.2|23425.3|23400.3|23441.3|23416.3|23398.6|23373.6|0
1756167000000|2025-08-26 00:10:00|23426|23401|23430.9|23405.9|23434.3|23409.3|23415|23390|0
1756167300000|2025-08-26 00:15:00|23431|23406|23434.3|23409.3|23454.9|23429.9|23426.4|23401.4|0
1756167600000|2025-08-26 00:20:00|23433|23408|23418.2|23393.2|23436.7|23411.7|23414.3|23389.3|0
1756167900000|2025-08-26 00:25:00|23417.2|23392.2|23407.7|23382.7|23417.5|23392.5|23404|23379|0
1756168200000|2025-08-26 00:30:00|23411|23386|23403.8|23378.8|23423.2|23398.2|23381.7|23356.7|0
1756168500000|2025-08-26 00:35:00|23406.4|23381.4|23375.1|23350.1|23407|23382|23370.7|23345.7|0
1756168800000|2025-08-26 00:40:00|23374.9|23349.9|23334.6|23309.6|23374.9|23349.9|23322.8|23297.8|0
1756169100000|2025-08-26 00:45:00|23332.7|23307.7|23338.9|23313.9|23340.6|23315.6|23319.1|23294.1|0
1756169400000|2025-08-26 00:50:00|23338|23313|23351.8|23326.8|23356|23331|23337.7|23312.7|0
1756169700000|2025-08-26 00:55:00|23351.7|23326.7|23364.2|23339.2|23366.1|23341.1|23350.5|23325.5|0
1756170000000|2025-08-26 01:00:00|23364|23339|23383.6|23358.6|23385.8|23360.8|23357.7|23332.7|0
1756170300000|2025-08-26 01:05:00|23387.4|23362.4|23395.4|23370.4|23399.2|23374.2|23378.3|23353.3|0
1756170600000|2025-08-26 01:10:00|23396|23371|23392.4|23367.4|23402.4|23377.4|23388.5|23363.5|0
1756170900000|2025-08-26 01:15:00|23393.2|23368.2|23392.8|23367.8|23397|23372|23388.1|23363.1|0
1756171200000|2025-08-26 01:20:00|23392.6|23367.6|23394.5|23369.5|23400.4|23375.4|23389.5|23364.5|0
1756171500000|2025-08-26 01:25:00|23394.4|23369.4|23399.9|23374.9|23401|23376|23394.4|23369.4|0
1756171800000|2025-08-26 01:30:00|23399.2|23374.2|23392.1|23367.1|23404.1|23379.1|23389.2|23364.2|0
1756172100000|2025-08-26 01:35:00|23391.8|23366.8|23382|23357|23396.5|23371.5|23375.7|23350.7|0
1756172400000|2025-08-26 01:40:00|23382.4|23357.4|23385.7|23360.7|23388.6|23363.6|23379.5|23354.5|0
1756172700000|2025-08-26 01:45:00|23385.9|23360.9|23386.5|23361.5|23389|23364|23382.2|23357.2|0
1756173000000|2025-08-26 01:50:00|23386.4|23361.4|23364.9|23339.9|23387.3|23362.3|23362.3|23337.3|0
1756173300000|2025-08-26 01:55:00|23364.7|23339.7|23370.5|23345.5|23380.1|23355.1|23363.6|23338.6|0
1756173600000|2025-08-26 02:00:00|23370.4|23345.4|23391.9|23366.9|23401.8|23376.8|23370.4|23345.4|0
1756173900000|2025-08-26 02:05:00|23392.8|23367.8|23399.9|23374.9|23400.1|23375.1|23391.8|23366.8|0
1756174200000|2025-08-26 02:10:00|23399.6|23374.6|23404.1|23379.1|23407.4|23382.4|23396.1|23371.1|0
1756174500000|2025-08-26 02:15:00|23403.8|23378.8|23397.2|23372.2|23407.5|23382.5|23396.1|23371.1|0
1756174800000|2025-08-26 02:20:00|23398|23373|23403.1|23378.1|23406.4|23381.4|23397.1|23372.1|0
1756175100000|2025-08-26 02:25:00|23403|23378|23404.1|23379.1|23405.5|23380.5|23397.1|23372.1|0
1756175400000|2025-08-26 02:30:00|23403.3|23378.3|23402.4|23377.4|23407.3|23382.3|23397|23372|0
1756175700000|2025-08-26 02:35:00|23402.1|23377.1|23413.1|23388.1|23419.8|23394.8|23400|23375|0
1756176000000|2025-08-26 02:40:00|23412.3|23387.3|23407.6|23382.6|23413.4|23388.4|23401.6|23376.6|0
1756176300000|2025-08-26 02:45:00|23407.4|23382.4|23403.8|23378.8|23411.3|23386.3|23403.1|23378.1|0
1756176600000|2025-08-26 02:50:00|23403.6|23378.6|23395.9|23370.9|23407.4|23382.4|23395.3|23370.3|0
1756176900000|2025-08-26 02:55:00|23396.8|23371.8|23396.9|23371.9|23399.7|23374.7|23394.2|23369.2|0
1756177200000|2025-08-26 03:00:00|23397|23372|23395|23370|23403.8|23378.8|23391.5|23366.5|0
1756177500000|2025-08-26 03:05:00|23394.5|23369.5|23390.7|23365.7|23397|23372|23389|23364|0
1756177800000|2025-08-26 03:10:00|23391.2|23366.2|23391.7|23366.7|23395.6|23370.6|23388.4|23363.4|0
1756178100000|2025-08-26 03:15:00|23391.9|23366.9|23393.9|23368.9|23394|23369|23389.1|23364.1|0
1756178400000|2025-08-26 03:20:00|23393.8|23368.8|23396.2|23371.2|23397.4|23372.4|23391.2|23366.2|0
1756178700000|2025-08-26 03:25:00|23396.1|23371.1|23393.6|23368.6|23397.7|23372.7|23393.6|23368.6|0
1756179000000|2025-08-26 03:30:00|23392.3|23367.3|23397.9|23372.9|23400.2|23375.2|23392.3|23367.3|0
1756179300000|2025-08-26 03:35:00|23398.1|23373.1|23398.8|23373.8|23402.6|23377.6|23397.3|23372.3|0
1756179600000|2025-08-26 03:40:00|23398.9|23373.9|23404.2|23379.2|23404.6|23379.6|23397.8|23372.8|0
1756179900000|2025-08-26 03:45:00|23404.1|23379.1|23402|23377|23404.4|23379.4|23401.5|23376.5|0
1756180200000|2025-08-26 03:50:00|23401.9|23376.9|23399.4|23374.4|23403.2|23378.2|23398.9|23373.9|0
1756180500000|2025-08-26 03:55:00|23399.7|23374.7|23398.6|23373.6|23402.1|23377.1|23396.7|23371.7|0
1756180800000|2025-08-26 04:00:00|23401|23376|23399.5|23374.5|23402.6|23377.6|23396.1|23371.1|0
1756181100000|2025-08-26 04:05:00|23398.9|23373.9|23403.8|23378.8|23405|23380|23398.9|23373.9|0
1756181400000|2025-08-26 04:10:00|23403.6|23378.6|23406.6|23381.6|23408.5|23383.5|23403.4|23378.4|0
1756181700000|2025-08-26 04:15:00|23406.7|23381.7|23404.5|23379.5|23407.8|23382.8|23404.5|23379.5|0
1756182000000|2025-08-26 04:20:00|23404.8|23379.8|23402.4|23377.4|23405|23380|23402.4|23377.4|0
1756182300000|2025-08-26 04:25:00|23402.2|23377.2|23402.2|23377.2|23402.7|23377.7|23397.1|23372.1|0
1756182600000|2025-08-26 04:30:00|23402.3|23377.3|23396|23371|23404.8|23379.8|23392.6|23367.6|0
1756182900000|2025-08-26 04:35:00|23395.9|23370.9|23392.5|23367.5|23396.7|23371.7|23392.2|23367.2|0
1756183200000|2025-08-26 04:40:00|23392.6|23367.6|23389.6|23364.6|23396.1|23371.1|23388.4|23363.4|0
1756183500000|2025-08-26 04:45:00|23389.2|23364.2|23404.9|23379.9|23404.9|23379.9|23389.2|23364.2|0
1756183800000|2025-08-26 04:50:00|23405|23380|23398.9|23373.9|23405.1|23380.1|23398.2|23373.2|0
1756184100000|2025-08-26 04:55:00|23398.1|23373.1|23402.4|23377.4|23402.6|23377.6|23392.9|23367.9|0
1756184400000|2025-08-26 05:00:00|23402.9|23377.9|23415.6|23390.6|23416.8|23391.8|23402.8|23377.8|0
1756184700000|2025-08-26 05:05:00|23415.4|23390.4|23423|23398|23423.4|23398.4|23412.8|23387.8|0
1756185000000|2025-08-26 05:10:00|23423.3|23398.3|23422.1|23397.1|23427.1|23402.1|23421.9|23396.9|0
1756185300000|2025-08-26 05:15:00|23422.4|23397.4|23415.6|23390.6|23422.4|23397.4|23413.8|23388.8|0
1756185600000|2025-08-26 05:20:00|23416.2|23391.2|23417.2|23392.2|23421.7|23396.7|23414.9|23389.9|0
1756185900000|2025-08-26 05:25:00|23416.9|23391.9|23420.8|23395.8|23423.6|23398.6|23414.8|23389.8|0
1756186200000|2025-08-26 05:30:00|23420.9|23395.9|23426.1|23401.1|23427.8|23402.8|23415.7|23390.7|0
1756186500000|2025-08-26 05:35:00|23425.8|23400.8|23419.8|23394.8|23426|23401|23414.7|23389.7|0
1756186800000|2025-08-26 05:40:00|23418.3|23393.3|23429.5|23404.5|23429.7|23404.7|23416.7|23391.7|0
1756187100000|2025-08-26 05:45:00|23429.3|23404.3|23424.5|23399.5|23432.3|23407.3|23422.7|23397.7|0
1756187400000|2025-08-26 05:50:00|23424.6|23399.6|23421.5|23396.5|23425.1|23400.1|23417.6|23392.6|0
1756187700000|2025-08-26 05:55:00|23421.4|23396.4|23422.7|23397.7|23427.4|23402.4|23421.4|23396.4|0
1756188000000|2025-08-26 06:00:00|23423.4|23398.4|23419.4|23394.4|23431.8|23406.8|23419.4|23394.4|0
1756188300000|2025-08-26 06:05:00|23418.8|23393.8|23426.3|23401.3|23427.5|23402.5|23418.8|23393.8|0
1756188600000|2025-08-26 06:10:00|23425.7|23400.7|23416.2|23391.2|23426.5|23401.5|23412.5|23387.5|0
1756188900000|2025-08-26 06:15:00|23416|23391|23413.8|23388.8|23421.3|23396.3|23412|23387|0
1756189200000|2025-08-26 06:20:00|23413.4|23388.4|23402.6|23377.6|23413.6|23388.6|23402.3|23377.3|0
1756189500000|2025-08-26 06:25:00|23403.4|23378.4|23407.2|23382.2|23408.8|23383.8|23399.7|23374.7|0
1756189800000|2025-08-26 06:30:00|23405.9|23380.9|23406|23381|23412.7|23387.7|23402.6|23377.6|0
1756190100000|2025-08-26 06:35:00|23403.3|23378.3|23403.5|23378.5|23404.8|23379.8|23391|23366|0
1756190400000|2025-08-26 06:40:00|23402.9|23377.9|23397.3|23372.3|23403.9|23378.9|23395.1|23370.1|0
1756190700000|2025-08-26 06:45:00|23396.7|23371.7|23405.6|23380.6|23405.6|23380.6|23395.6|23370.6|0
1756191000000|2025-08-26 06:50:00|23405.4|23380.4|23406.4|23381.4|23409|23384|23401|23376|0
1756191300000|2025-08-26 06:55:00|23408.7|23383.7|23401.9|23376.9|23413.3|23388.3|23396.5|23371.5|0
1756191600000|2025-08-26 07:00:00|23398.7|23373.7|23395.6|23370.6|23399.6|23374.6|23388.9|23363.9|0
1756191900000|2025-08-26 07:05:00|23395|23370|23386.4|23361.4|23397.2|23372.2|23374.1|23349.1|0
1756192200000|2025-08-26 07:10:00|23386.9|23361.9|23379.9|23354.9|23393.8|23368.8|23363.5|23338.5|0
1756192500000|2025-08-26 07:15:00|23379.1|23354.1|23376.5|23351.5|23389.8|23364.8|23373.8|23348.8|0
1756192800000|2025-08-26 07:20:00|23377.1|23352.1|23376.4|23351.4|23383.8|23358.8|23374.2|23349.2|0
1756193100000|2025-08-26 07:25:00|23375.9|23350.9|23385.2|23360.2|23385.3|23360.3|23373.7|23348.7|0
1756193400000|2025-08-26 07:30:00|23385.5|23360.5|23404.6|23379.6|23404.6|23379.6|23380.1|23355.1|0
1756193700000|2025-08-26 07:35:00|23404.9|23379.9|23408.3|23383.3|23412.7|23387.7|23404|23379|0
1756194000000|2025-08-26 07:40:00|23409|23384|23404|23379|23409.5|23384.5|23403.6|23378.6|0
1756194300000|2025-08-26 07:45:00|23404.1|23379.1|23385.2|23360.2|23404.8|23379.8|23385|23360|0
1756194600000|2025-08-26 07:50:00|23385.5|23360.5|23394.7|23369.7|23395.3|23370.3|23378.6|23353.6|0
1756194900000|2025-08-26 07:55:00|23394.3|23369.3|23390.6|23365.6|23395.1|23370.1|23384.6|23359.6|0
1756195200000|2025-08-26 08:00:00|23390.5|23365.5|23395.5|23370.5|23404.1|23379.1|23387.8|23362.8|0
1756195500000|2025-08-26 08:05:00|23395.1|23370.1|23408.4|23383.4|23411|23386|23395.1|23370.1|0
1756195800000|2025-08-26 08:10:00|23408|23383|23413.5|23388.5|23415.4|23390.4|23403.3|23378.3|0
1756196100000|2025-08-26 08:15:00|23414|23389|23408.3|23383.3|23422|23397|23408.2|23383.2|0
1756196400000|2025-08-26 08:20:00|23407.6|23382.6|23403.4|23378.4|23410.1|23385.1|23397.1|23372.1|0
1756196700000|2025-08-26 08:25:00|23403.1|23378.1|23406.9|23381.9|23412.6|23387.6|23400.9|23375.9|0
1756197000000|2025-08-26 08:30:00|23405.8|23380.8|23408.1|23383.1|23414|23389|23401.1|23376.1|0
1756197300000|2025-08-26 08:35:00|23407.6|23382.6|23401.9|23376.9|23410.2|23385.2|23398.8|23373.8|0
1756197600000|2025-08-26 08:40:00|23401.8|23376.8|23405.3|23380.3|23405.3|23380.3|23396.1|23371.1|0
1756197900000|2025-08-26 08:45:00|23404.4|23379.4|23411.1|23386.1|23411.9|23386.9|23401.5|23376.5|0
1756198200000|2025-08-26 08:50:00|23412.9|23387.9|23410.4|23385.4|23414.4|23389.4|23408.7|23383.7|0
1756198500000|2025-08-26 08:55:00|23410.6|23385.6|23407.3|23382.3|23411.5|23386.5|23403.3|23378.3|0
1756198800000|2025-08-26 09:00:00|23407.7|23382.7|23412.7|23387.7|23413.1|23388.1|23400.7|23375.7|0
1756199100000|2025-08-26 09:05:00|23413.1|23388.1|23413.8|23388.8|23416.1|23391.1|23408.7|23383.7|0
1756199400000|2025-08-26 09:10:00|23413.9|23388.9|23417.1|23392.1|23419.5|23394.5|23409.9|23384.9|0
1756199700000|2025-08-26 09:15:00|23418.6|23393.6|23424.3|23399.3|23426.2|23401.2|23415.8|23390.8|0
1756200000000|2025-08-26 09:20:00|23424.1|23399.1|23419.4|23394.4|23425.5|23400.5|23417.4|23392.4|0
1756200300000|2025-08-26 09:25:00|23419.7|23394.7|23421.6|23396.6|23422.9|23397.9|23415.9|23390.9|0
1756200600000|2025-08-26 09:30:00|23421.9|23396.9|23424.9|23399.9|23428.2|23403.2|23421.9|23396.9|0
1756200900000|2025-08-26 09:35:00|23425|23400|23423|23398|23428.6|23403.6|23422.6|23397.6|0
1756201200000|2025-08-26 09:40:00|23423.3|23398.3|23416|23391|23423.3|23398.3|23412.4|23387.4|0
1756201500000|2025-08-26 09:45:00|23416.3|23391.3|23415.9|23390.9|23419.8|23394.8|23415.2|23390.2|0
1756201800000|2025-08-26 09:50:00|23416|23391|23418.4|23393.4|23422.4|23397.4|23415.9|23390.9|0
1756202100000|2025-08-26 09:55:00|23418|23393|23422.5|23397.5|23424|23399|23416.4|23391.4|0
1756202400000|2025-08-26 10:00:00|23422|23397|23438.5|23413.5|23438.9|23413.9|23418|23393|0
1756202700000|2025-08-26 10:05:00|23435.9|23410.9|23433.4|23408.4|23437.2|23412.2|23428.9|23403.9|0
1756203000000|2025-08-26 10:10:00|23433.3|23408.3|23438.3|23413.3|23442.1|23417.1|23429.8|23404.8|0
1756203300000|2025-08-26 10:15:00|23439.6|23414.6|23438.6|23413.6|23441.8|23416.8|23437.9|23412.9|0
1756203600000|2025-08-26 10:20:00|23438.7|23413.7|23434.7|23409.7|23441.2|23416.2|23432.9|23407.9|0
1756203900000|2025-08-26 10:25:00|23434.9|23409.9|23443.9|23418.9|23443.9|23418.9|23434.8|23409.8|0
1756204200000|2025-08-26 10:30:00|23443.3|23418.3|23449|23424|23450.3|23425.3|23439.7|23414.7|0
1756204500000|2025-08-26 10:35:00|23449.1|23424.1|23448.2|23423.2|23453.2|23428.2|23446.4|23421.4|0
1756204800000|2025-08-26 10:40:00|23447.9|23422.9|23441.7|23416.7|23450.4|23425.4|23440|23415|0
1756205100000|2025-08-26 10:45:00|23441.6|23416.6|23444.1|23419.1|23446.8|23421.8|23437.6|23412.6|0
1756205400000|2025-08-26 10:50:00|23444|23419|23440.2|23415.2|23445.3|23420.3|23436.2|23411.2|0
1756205700000|2025-08-26 10:55:00|23439.7|23414.7|23439.1|23414.1|23442.2|23417.2|23437|23412|0
1756206000000|2025-08-26 11:00:00|23439.8|23414.8|23433.5|23408.5|23443.4|23418.4|23428.2|23403.2|0
1756206300000|2025-08-26 11:05:00|23433.6|23408.6|23435.5|23410.5|23436.5|23411.5|23428.5|23403.5|0
1756206600000|2025-08-26 11:10:00|23435.2|23410.2|23427.8|23402.8|23435.6|23410.6|23426.1|23401.1|0
1756206900000|2025-08-26 11:15:00|23427.7|23402.7|23419.6|23394.6|23427.7|23402.7|23419.1|23394.1|0
1756207200000|2025-08-26 11:20:00|23419.7|23394.7|23418.5|23393.5|23423.7|23398.7|23416.2|23391.2|0
1756207500000|2025-08-26 11:25:00|23418.6|23393.6|23415.1|23390.1|23422.7|23397.7|23415.1|23390.1|0
1756207800000|2025-08-26 11:30:00|23414.2|23389.2|23401.5|23376.5|23415.2|23390.2|23397.6|23372.6|0
1756208100000|2025-08-26 11:35:00|23400.5|23375.5|23404.6|23379.6|23407.4|23382.4|23396.6|23371.6|0
1756208400000|2025-08-26 11:40:00|23404.3|23379.3|23405.5|23380.5|23409|23384|23401.8|23376.8|0
1756208700000|2025-08-26 11:45:00|23406.6|23381.6|23397.3|23372.3|23406.9|23381.9|23391.6|23366.6|0
1756209000000|2025-08-26 11:50:00|23397.4|23372.4|23404.2|23379.2|23409.5|23384.5|23396.9|23371.9|0
1756209300000|2025-08-26 11:55:00|23404.8|23379.8|23416.3|23391.3|23420.4|23395.4|23404.8|23379.8|0
1756209600000|2025-08-26 12:00:00|23417.1|23392.1|23407.2|23382.2|23419.5|23394.5|23406.8|23381.8|0
1756209900000|2025-08-26 12:05:00|23407.4|23382.4|23403.6|23378.6|23410.4|23385.4|23399.2|23374.2|0
1756210200000|2025-08-26 12:10:00|23404|23379|23394.4|23369.4|23410.1|23385.1|23394.4|23369.4|0
1756210500000|2025-08-26 12:15:00|23394.5|23369.5|23408.3|23383.3|23413.2|23388.2|23387.4|23362.4|0
1756210800000|2025-08-26 12:20:00|23408.5|23383.5|23417.2|23392.2|23419.7|23394.7|23403.7|23378.7|0
1756211100000|2025-08-26 12:25:00|23417.3|23392.3|23412.6|23387.6|23418.4|23393.4|23408.9|23383.9|0
1756211400000|2025-08-26 12:30:00|23412.4|23387.4|23423.4|23398.4|23426.3|23401.3|23410.3|23385.3|0
1756211700000|2025-08-26 12:35:00|23423|23398|23418.9|23393.9|23423.4|23398.4|23409.5|23384.5|0
1756212000000|2025-08-26 12:40:00|23418.2|23393.2|23420.4|23395.4|23422.1|23397.1|23413.6|23388.6|0
1756212300000|2025-08-26 12:45:00|23420.6|23395.6|23424.1|23399.1|23427.2|23402.2|23419.2|23394.2|0
1756212600000|2025-08-26 12:50:00|23423.5|23398.5|23410.9|23385.9|23426.6|23401.6|23410.5|23385.5|0
1756212900000|2025-08-26 12:55:00|23410.2|23385.2|23419.2|23394.2|23420.1|23395.1|23409.4|23384.4|0
1756213200000|2025-08-26 13:00:00|23418.2|23393.2|23413.8|23388.8|23421.4|23396.4|23413|23388|0
1756213500000|2025-08-26 13:05:00|23414.1|23389.1|23416.5|23391.5|23420.2|23395.2|23411.2|23386.2|0
1756213800000|2025-08-26 13:10:00|23416.4|23391.4|23419.4|23394.4|23422.5|23397.5|23414.2|23389.2|0
1756214100000|2025-08-26 13:15:00|23419.3|23394.3|23420.3|23395.3|23421|23396|23414.4|23389.4|0
1756214400000|2025-08-26 13:20:00|23420.8|23395.8|23415.9|23390.9|23421.7|23396.7|23415.2|23390.2|0
1756214700000|2025-08-26 13:25:00|23416.4|23391.4|23417.8|23392.8|23420.2|23395.2|23414.1|23389.1|0
1756215000000|2025-08-26 13:30:00|23419.1|23394.1|23451.1|23426.1|23462|23437|23415.2|23390.2|0
1756215300000|2025-08-26 13:35:00|23448.8|23423.8|23432.1|23407.1|23454.8|23429.8|23410.6|23385.6|0
1756215600000|2025-08-26 13:40:00|23433.4|23408.4|23444.6|23419.6|23464.7|23439.7|23432.5|23407.5|0
1756215900000|2025-08-26 13:45:00|23445|23420|23390.5|23365.5|23446.1|23421.1|23376.8|23351.8|0
1756216200000|2025-08-26 13:50:00|23391.2|23366.2|23444.5|23419.5|23446.7|23421.7|23385.9|23360.9|0
1756216500000|2025-08-26 13:55:00|23443.9|23418.9|23441.7|23416.7|23453.3|23428.3|23431.1|23406.1|0
1756216800000|2025-08-26 14:00:00|23442.2|23417.2|23453.3|23428.3|23459.8|23434.8|23439.5|23414.5|0
1756217100000|2025-08-26 14:05:00|23454.2|23429.2|23448.1|23423.1|23454.9|23429.9|23435|23410|0
1756217400000|2025-08-26 14:10:00|23450.9|23425.9|23456.4|23431.4|23474.9|23449.9|23434.1|23409.1|0
1756217700000|2025-08-26 14:15:00|23454.9|23429.9|23460.1|23435.1|23475.5|23450.5|23449.8|23424.8|0
1756218000000|2025-08-26 14:20:00|23461.4|23436.4|23488|23463|23492.2|23467.2|23459.2|23434.2|0
1756218300000|2025-08-26 14:25:00|23488.4|23463.4|23490|23465|23495.3|23470.3|23482.9|23457.9|0
1756218600000|2025-08-26 14:30:00|23491.1|23466.1|23481.2|23456.2|23496|23471|23479.7|23454.7|0
1756218900000|2025-08-26 14:35:00|23481.7|23456.7|23470.5|23445.5|23494.4|23469.4|23470.1|23445.1|0
1756219200000|2025-08-26 14:40:00|23470.4|23445.4|23493.2|23468.2|23493.2|23468.2|23462.6|23437.6|0
1756219500000|2025-08-26 14:45:00|23498.2|23473.2|23481.8|23456.8|23498.2|23473.2|23473.9|23448.9|0
1756219800000|2025-08-26 14:50:00|23482.2|23457.2|23483.6|23458.6|23487.1|23462.1|23475.7|23450.7|0
1756220100000|2025-08-26 14:55:00|23485.8|23460.8|23470.1|23445.1|23496.4|23471.4|23467.8|23442.8|0
1756220400000|2025-08-26 15:00:00|23470.4|23445.4|23474.4|23449.4|23478.5|23453.5|23466.9|23441.9|0
1756220700000|2025-08-26 15:05:00|23473.7|23448.7|23466|23441|23479.8|23454.8|23463.2|23438.2|0
1756221000000|2025-08-26 15:10:00|23465.2|23440.2|23479.4|23454.4|23482.7|23457.7|23463.3|23438.3|0
1756221300000|2025-08-26 15:15:00|23478.6|23453.6|23472.1|23447.1|23482.7|23457.7|23462.1|23437.1|0
1756221600000|2025-08-26 15:20:00|23470.2|23445.2|23478.6|23453.6|23481.3|23456.3|23468|23443|0
1756221900000|2025-08-26 15:25:00|23478.7|23453.7|23456.1|23431.1|23485.1|23460.1|23454.8|23429.8|0
1756222200000|2025-08-26 15:30:00|23457.2|23432.2|23443.6|23418.6|23464.5|23439.5|23442.8|23417.8|0
1756222500000|2025-08-26 15:35:00|23444.1|23419.1|23464.9|23439.9|23466.2|23441.2|23443.8|23418.8|0
1756222800000|2025-08-26 15:40:00|23463.9|23438.9|23463.5|23438.5|23467.3|23442.3|23459.6|23434.6|0
1756223100000|2025-08-26 15:45:00|23465.5|23440.5|23452.8|23427.8|23469.9|23444.9|23451|23426|0
1756223400000|2025-08-26 15:50:00|23454.3|23429.3|23466.2|23441.2|23471.2|23446.2|23448.2|23423.2|0
1756223700000|2025-08-26 15:55:00|23468.2|23443.2|23467|23442|23472.5|23447.5|23461.6|23436.6|0
1756224000000|2025-08-26 16:00:00|23465.9|23440.9|23479.2|23454.2|23480.8|23455.8|23465.9|23440.9|0
1756224300000|2025-08-26 16:05:00|23480.1|23455.1|23479.3|23454.3|23483.7|23458.7|23477|23452|0
1756224600000|2025-08-26 16:10:00|23479.4|23454.4|23490.4|23465.4|23491.8|23466.8|23477.3|23452.3|0
1756224900000|2025-08-26 16:15:00|23490.3|23465.3|23496.4|23471.4|23503.1|23478.1|23490.3|23465.3|0
1756225200000|2025-08-26 16:20:00|23497.1|23472.1|23489.1|23464.1|23502.3|23477.3|23485.6|23460.6|0
1756225500000|2025-08-26 16:25:00|23489.2|23464.2|23489.8|23464.8|23493|23468|23485.4|23460.4|0
1756225800000|2025-08-26 16:30:00|23490.3|23465.3|23493.1|23468.1|23496.5|23471.5|23489.3|23464.3|0
1756226100000|2025-08-26 16:35:00|23493|23468|23489.8|23464.8|23496.5|23471.5|23489.1|23464.1|0
1756226400000|2025-08-26 16:40:00|23487.5|23462.5|23486.7|23461.7|23497.2|23472.2|23486.6|23461.6|0
1756226700000|2025-08-26 16:45:00|23487.1|23462.1|23477.7|23452.7|23491.2|23466.2|23476.1|23451.1|0
1756227000000|2025-08-26 16:50:00|23476.8|23451.8|23479.5|23454.5|23483.6|23458.6|23471.7|23446.7|0
1756227300000|2025-08-26 16:55:00|23479.2|23454.2|23485.3|23460.3|23487.8|23462.8|23477.1|23452.1|0
1756227600000|2025-08-26 17:00:00|23484.9|23459.9|23486.3|23461.3|23487.8|23462.8|23478.5|23453.5|0
1756227900000|2025-08-26 17:05:00|23486.7|23461.7|23471.1|23446.1|23489.2|23464.2|23470.1|23445.1|0
1756228200000|2025-08-26 17:10:00|23472.1|23447.1|23475.4|23450.4|23475.8|23450.8|23457.6|23432.6|0
1756228500000|2025-08-26 17:15:00|23475.1|23450.1|23472.7|23447.7|23477|23452|23465.2|23440.2|0
1756228800000|2025-08-26 17:20:00|23474.2|23449.2|23482.4|23457.4|23484.6|23459.6|23473.6|23448.6|0
1756229100000|2025-08-26 17:25:00|23481.8|23456.8|23484.8|23459.8|23488.2|23463.2|23478.4|23453.4|0
1756229400000|2025-08-26 17:30:00|23485.9|23460.9|23468.2|23443.2|23487.6|23462.6|23466.6|23441.6|0
1756229700000|2025-08-26 17:35:00|23466.9|23441.9|23463|23438|23472.5|23447.5|23460.8|23435.8|0
1756230000000|2025-08-26 17:40:00|23462.8|23437.8|23457.4|23432.4|23462.9|23437.9|23452.9|23427.9|0
1756230300000|2025-08-26 17:45:00|23457.2|23432.2|23455.1|23430.1|23460.3|23435.3|23451|23426|0
1756230600000|2025-08-26 17:50:00|23454.8|23429.8|23429.1|23404.1|23457.3|23432.3|23427.7|23402.7|0
1756230900000|2025-08-26 17:55:00|23429.4|23404.4|23449.2|23424.2|23453.2|23428.2|23426.7|23401.7|0
1756231200000|2025-08-26 18:00:00|23447.9|23422.9|23455.6|23430.6|23462.8|23437.8|23446.3|23421.3|0
1756231500000|2025-08-26 18:05:00|23456|23431|23464.7|23439.7|23465.4|23440.4|23453.4|23428.4|0
1756231800000|2025-08-26 18:10:00|23465.6|23440.6|23470.2|23445.2|23477.5|23452.5|23461.9|23436.9|0
1756232100000|2025-08-26 18:15:00|23469.9|23444.9|23482.3|23457.3|23482.9|23457.9|23469.9|23444.9|0
1756232400000|2025-08-26 18:20:00|23481.2|23456.2|23477.5|23452.5|23481.8|23456.8|23474.1|23449.1|0
1756232700000|2025-08-26 18:25:00|23478.1|23453.1|23485|23460|23485|23460|23476.1|23451.1|0
1756233000000|2025-08-26 18:30:00|23483.2|23458.2|23485.3|23460.3|23490.9|23465.9|23480.6|23455.6|0
1756233300000|2025-08-26 18:35:00|23485.1|23460.1|23488.9|23463.9|23492.9|23467.9|23484.3|23459.3|0
1756233600000|2025-08-26 18:40:00|23489.8|23464.8|23487.4|23462.4|23496.2|23471.2|23485.9|23460.9|0
1756233900000|2025-08-26 18:45:00|23487.7|23462.7|23492.7|23467.7|23494.7|23469.7|23482.6|23457.6|0
1756234200000|2025-08-26 18:50:00|23493|23468|23490.8|23465.8|23494|23469|23486.3|23461.3|0
1756234500000|2025-08-26 18:55:00|23491.2|23466.2|23494.2|23469.2|23500.6|23475.6|23490.5|23465.5|0
1756234800000|2025-08-26 19:00:00|23493.8|23468.8|23489.9|23464.9|23497|23472|23486.2|23461.2|0
1756235100000|2025-08-26 19:05:00|23489.1|23464.1|23484.5|23459.5|23489.4|23464.4|23479.9|23454.9|0
1756235400000|2025-08-26 19:10:00|23484.8|23459.8|23491.3|23466.3|23491.3|23466.3|23484.3|23459.3|0
1756235700000|2025-08-26 19:15:00|23491.8|23466.8|23489.6|23464.6|23494.5|23469.5|23486.8|23461.8|0
1756236000000|2025-08-26 19:20:00|23490|23465|23508.7|23483.7|23522.3|23497.3|23489.2|23464.2|0
1756236300000|2025-08-26 19:25:00|23508.6|23483.6|23511.4|23486.4|23513|23488|23501.5|23476.5|0
1756236600000|2025-08-26 19:30:00|23511.3|23486.3|23513.5|23488.5|23521.1|23496.1|23508.2|23483.2|0
1756236900000|2025-08-26 19:35:00|23514.1|23489.1|23493.5|23468.5|23514.8|23489.8|23491.4|23466.4|0
1756237200000|2025-08-26 19:40:00|23493.2|23468.2|23481.4|23456.4|23494.8|23469.8|23479.2|23454.2|0
1756237500000|2025-08-26 19:45:00|23480.5|23455.5|23497.1|23472.1|23498|23473|23480.5|23455.5|0
1756237800000|2025-08-26 19:50:00|23500.8|23475.8|23519.6|23494.6|23543.3|23518.3|23500.8|23475.8|0
1756238100000|2025-08-26 19:55:00|23529.1|23504.1|23531.4|23506.4|23542.3|23517.3|23523.1|23498.1|0
1756238400000|2025-08-26 20:00:00|23530.7|23505.7|23531.3|23506.3|23541.6|23516.6|23527.6|23502.6|0
1756238700000|2025-08-26 20:05:00|23530.5|23505.5|23549.1|23524.1|23552.1|23527.1|23530.5|23505.5|0
1756239000000|2025-08-26 20:10:00|23548.6|23523.6|23554.2|23529.2|23555|23530|23546.9|23521.9|0
1756239300000|2025-08-26 20:15:00|23553.7|23528.7|23548.6|23523.6|23553.7|23528.7|23547.6|23522.6|0
1756239600000|2025-08-26 20:20:00|23548.5|23523.5|23547.2|23522.2|23550.9|23525.9|23547.2|23522.2|0
1756239900000|2025-08-26 20:25:00|23547.5|23522.5|23551.2|23526.2|23551.3|23526.3|23547.3|23522.3|0
1756240200000|2025-08-26 20:30:00|23551.4|23526.4|23546.7|23521.7|23551.4|23526.4|23546.1|23521.1|0
1756240500000|2025-08-26 20:35:00|23547.1|23522.1|23548.8|23523.8|23549.1|23524.1|23544.9|23519.9|0
1756240800000|2025-08-26 20:40:00|23549|23524|23552.4|23527.4|23553|23528|23549|23524|0
1756241100000|2025-08-26 20:45:00|23552.5|23527.5|23552.3|23527.3|23553.1|23528.1|23550.1|23525.1|0
1756241400000|2025-08-26 20:50:00|23552.1|23527.1|23550.4|23525.4|23552.1|23527.1|23549.2|23524.2|0
1756241700000|2025-08-26 20:55:00|23550.1|23525.1|23550.7|23525.7|23551.9|23526.9|23548.6|23523.6|0
1756242000000|2025-08-26 21:00:00|23550|23525|23551.7|23526.7|23553.5|23528.5|23550|23525|0
1756242300000|2025-08-26 21:05:00|23551.9|23526.9|23554.8|23529.8|23555|23530|23551.9|23526.9|0
1756242600000|2025-08-26 21:10:00|23554.9|23529.9|23554.7|23529.7|23554.9|23529.9|23553.6|23528.6|0
1756242900000|2025-08-26 21:15:00|23554.6|23529.6|23553.9|23528.9|23554.6|23529.6|23553.8|23528.8|0
1756243200000|2025-08-26 21:20:00|23553.8|23528.8|23553.5|23528.5|23554.6|23529.6|23553.5|23528.5|0
1756243500000|2025-08-26 21:25:00|23553.4|23528.4|23555.8|23530.8|23555.9|23530.9|23553.3|23528.3|0
1756243800000|2025-08-26 21:30:00|23555.7|23530.7|23554.9|23529.9|23556.2|23531.2|23554.9|23529.9|0
1756244100000|2025-08-26 21:35:00|23554.8|23529.8|23556.1|23531.1|23556.1|23531.1|23554.8|23529.8|0
1756244400000|2025-08-26 21:40:00|23556|23531|23556.7|23531.7|23557.3|23532.3|23555|23530|0
1756244700000|2025-08-26 21:45:00|23556.6|23531.6|23556.4|23531.4|23556.8|23531.8|23556.1|23531.1|0
1756245000000|2025-08-26 21:50:00|23556.5|23531.5|23556.6|23531.6|23556.6|23531.6|23556.3|23531.3|0
1756245300000|2025-08-26 21:55:00|23556.7|23531.7|23557.9|23532.9|23557.9|23532.9|23556.4|23531.4|0
1756245600000|2025-08-26 22:00:00|23556.2|23531.2|23561.2|23536.2|23569.9|23544.9|23548.8|23523.8|0
1756245900000|2025-08-26 22:05:00|23561.4|23536.4|23557.2|23532.2|23562.1|23537.1|23556.2|23531.2|0
1756246200000|2025-08-26 22:10:00|23556.5|23531.5|23563.7|23538.7|23564.8|23539.8|23555.6|23530.6|0
1756246500000|2025-08-26 22:15:00|23564.1|23539.1|23560.1|23535.1|23566.8|23541.8|23557.5|23532.5|0
1756246800000|2025-08-26 22:20:00|23560|23535|23563.7|23538.7|23565.9|23540.9|23557.6|23532.6|0
1756247100000|2025-08-26 22:25:00|23564.2|23539.2|23562.8|23537.8|23564.2|23539.2|23558.3|23533.3|0
1756247400000|2025-08-26 22:30:00|23562.7|23537.7|23565.3|23540.3|23566.2|23541.2|23560.5|23535.5|0
1756247700000|2025-08-26 22:35:00|23566.1|23541.1|23563.8|23538.8|23567.1|23542.1|23563.1|23538.1|0
1756248000000|2025-08-26 22:40:00|23563.5|23538.5|23565|23540|23565.4|23540.4|23562.9|23537.9|0
1756248300000|2025-08-26 22:45:00|23564.8|23539.8|23563.9|23538.9|23567.3|23542.3|23562.9|23537.9|0
1756248600000|2025-08-26 22:50:00|23564|23539|23564.2|23539.2|23566|23541|23561.5|23536.5|0
1756248900000|2025-08-26 22:55:00|23564.1|23539.1|23562.3|23537.3|23566.1|23541.1|23562.1|23537.1|0
1756249200000|2025-08-26 23:00:00|23562.2|23537.2|23559.8|23534.8|23567.8|23542.8|23559.4|23534.4|0
1756249500000|2025-08-26 23:05:00|23559.7|23534.7|23562|23537|23563.1|23538.1|23557.9|23532.9|0
1756249800000|2025-08-26 23:10:00|23562.1|23537.1|23557.6|23532.6|23562.3|23537.3|23557.3|23532.3|0
1756250100000|2025-08-26 23:15:00|23557.9|23532.9|23560.6|23535.6|23560.6|23535.6|23556.4|23531.4|0
1756250400000|2025-08-26 23:20:00|23560.8|23535.8|23561.3|23536.3|23562.4|23537.4|23558.3|23533.3|0
1756250700000|2025-08-26 23:25:00|23561.4|23536.4|23561.5|23536.5|23563.8|23538.8|23559.5|23534.5|0
1756251000000|2025-08-26 23:30:00|23561.3|23536.3|23563.8|23538.8|23565.5|23540.5|23560.6|23535.6|0
1756251300000|2025-08-26 23:35:00|23564|23539|23568|23543|23570.3|23545.3|23563.8|23538.8|0
1756251600000|2025-08-26 23:40:00|23567.9|23542.9|23564.2|23539.2|23569.3|23544.3|23563.3|23538.3|0
1756251900000|2025-08-26 23:45:00|23564.1|23539.1|23559.6|23534.6|23564.9|23539.9|23559.4|23534.4|0
1756252200000|2025-08-26 23:50:00|23560.4|23535.4|23561.3|23536.3|23562.2|23537.2|23559|23534|0
1756252500000|2025-08-26 23:55:00|23561.1|23536.1|23561.2|23536.2|23565.9|23540.9|23560.1|23535.1|0
1756252800000|2025-08-27 00:00:00|23562.5|23537.5|23551|23526|23562.9|23537.9|23549.8|23524.8|0
1756253100000|2025-08-27 00:05:00|23551.5|23526.5|23552.2|23527.2|23556.3|23531.3|23549.7|23524.7|0
1756253400000|2025-08-27 00:10:00|23554.1|23529.1|23551.4|23526.4|23555.8|23530.8|23550.5|23525.5|0
1756253700000|2025-08-27 00:15:00|23551.6|23526.6|23551.6|23526.6|23552.8|23527.8|23550|23525|0
1756254000000|2025-08-27 00:20:00|23552.3|23527.3|23550|23525|23554.2|23529.2|23549.9|23524.9|0
1756254300000|2025-08-27 00:25:00|23549.6|23524.6|23547|23522|23551|23526|23546.2|23521.2|0
1756254600000|2025-08-27 00:30:00|23547.1|23522.1|23546.3|23521.3|23550.6|23525.6|23546.3|23521.3|0
1756254900000|2025-08-27 00:35:00|23546.2|23521.2|23542.7|23517.7|23548.3|23523.3|23542.7|23517.7|0
1756255200000|2025-08-27 00:40:00|23542.5|23517.5|23545.5|23520.5|23545.9|23520.9|23542.3|23517.3|0
1756255500000|2025-08-27 00:45:00|23545.4|23520.4|23542.1|23517.1|23545.4|23520.4|23541.4|23516.4|0
1756255800000|2025-08-27 00:50:00|23542.4|23517.4|23544.3|23519.3|23547.2|23522.2|23541.8|23516.8|0
1756256100000|2025-08-27 00:55:00|23544.2|23519.2|23546|23521|23546.4|23521.4|23541|23516|0
1756256400000|2025-08-27 01:00:00|23546.3|23521.3|23548.8|23523.8|23551|23526|23546|23521|0
1756256700000|2025-08-27 01:05:00|23548.7|23523.7|23553.8|23528.8|23555.8|23530.8|23548.7|23523.7|0
1756257000000|2025-08-27 01:10:00|23553.6|23528.6|23556|23531|23556.6|23531.6|23552.2|23527.2|0
1756257300000|2025-08-27 01:15:00|23555.8|23530.8|23552.4|23527.4|23558.3|23533.3|23549.9|23524.9|0
1756257600000|2025-08-27 01:20:00|23552.6|23527.6|23552.4|23527.4|23553.1|23528.1|23549.3|23524.3|0
1756257900000|2025-08-27 01:25:00|23552.7|23527.7|23550.9|23525.9|23553.3|23528.3|23550.4|23525.4|0
1756258200000|2025-08-27 01:30:00|23551|23526|23559.4|23534.4|23559.4|23534.4|23550.9|23525.9|0
1756258500000|2025-08-27 01:35:00|23560.1|23535.1|23563.8|23538.8|23566.3|23541.3|23559|23534|0
1756258800000|2025-08-27 01:40:00|23563.5|23538.5|23568.7|23543.7|23570.6|23545.6|23562.2|23537.2|0
1756259100000|2025-08-27 01:45:00|23567.8|23542.8|23569.8|23544.8|23571.4|23546.4|23563.3|23538.3|0
1756259400000|2025-08-27 01:50:00|23569.7|23544.7|23573.8|23548.8|23576.1|23551.1|23566|23541|0
1756259700000|2025-08-27 01:55:00|23573.9|23548.9|23575|23550|23575.4|23550.4|23571.7|23546.7|0
1756260000000|2025-08-27 02:00:00|23575.2|23550.2|23564.5|23539.5|23576.4|23551.4|23564.5|23539.5|0
1756260300000|2025-08-27 02:05:00|23564.3|23539.3|23562.6|23537.6|23566.6|23541.6|23559|23534|0
1756260600000|2025-08-27 02:10:00|23562.3|23537.3|23566.1|23541.1|23567.6|23542.6|23561.9|23536.9|0
1756260900000|2025-08-27 02:15:00|23566.3|23541.3|23565.8|23540.8|23573.2|23548.2|23565.2|23540.2|0
1756261200000|2025-08-27 02:20:00|23566.2|23541.2|23571.6|23546.6|23573.1|23548.1|23566.2|23541.2|0
1756261500000|2025-08-27 02:25:00|23572.1|23547.1|23561|23536|23574.7|23549.7|23560.9|23535.9|0
1756261800000|2025-08-27 02:30:00|23561.2|23536.2|23562.2|23537.2|23564.2|23539.2|23560.7|23535.7|0
1756262100000|2025-08-27 02:35:00|23562.3|23537.3|23561.7|23536.7|23564.1|23539.1|23561|23536|0
1756262400000|2025-08-27 02:40:00|23560.7|23535.7|23561.2|23536.2|23561.2|23536.2|23558.3|23533.3|0
1756262700000|2025-08-27 02:45:00|23561.1|23536.1|23556.8|23531.8|23561.2|23536.2|23556.1|23531.1|0
1756263000000|2025-08-27 02:50:00|23556.6|23531.6|23557.4|23532.4|23557.9|23532.9|23555.5|23530.5|0
1756263300000|2025-08-27 02:55:00|23557.3|23532.3|23559.7|23534.7|23560.5|23535.5|23557.3|23532.3|0
1756263600000|2025-08-27 03:00:00|23559.6|23534.6|23564.1|23539.1|23565.1|23540.1|23559.3|23534.3|0
1756263900000|2025-08-27 03:05:00|23564.2|23539.2|23564.3|23539.3|23565|23540|23562.4|23537.4|0
1756264200000|2025-08-27 03:10:00|23565.1|23540.1|23566.7|23541.7|23569.1|23544.1|23565.1|23540.1|0
1756264500000|2025-08-27 03:15:00|23567|23542|23563.3|23538.3|23567|23542|23562.8|23537.8|0
1756264800000|2025-08-27 03:20:00|23563.4|23538.4|23558.7|23533.7|23563.4|23538.4|23558.6|23533.6|0
1756265100000|2025-08-27 03:25:00|23558.8|23533.8|23559.8|23534.8|23560.1|23535.1|23557.3|23532.3|0
1756265400000|2025-08-27 03:30:00|23559.7|23534.7|23560.1|23535.1|23560.7|23535.7|23556.7|23531.7|0
1756265700000|2025-08-27 03:35:00|23559.9|23534.9|23558.2|23533.2|23561.4|23536.4|23557.8|23532.8|0
1756266000000|2025-08-27 03:40:00|23557.9|23532.9|23557.8|23532.8|23559.5|23534.5|23556|23531|0
1756266300000|2025-08-27 03:45:00|23557.6|23532.6|23559.5|23534.5|23560.4|23535.4|23556.9|23531.9|0
1756266600000|2025-08-27 03:50:00|23559.6|23534.6|23559.4|23534.4|23562.5|23537.5|23559.4|23534.4|0
1756266900000|2025-08-27 03:55:00|23559.5|23534.5|23560.5|23535.5|23562.4|23537.4|23558.8|23533.8|0
1756267200000|2025-08-27 04:00:00|23560.7|23535.7|23557.8|23532.8|23561.1|23536.1|23557.6|23532.6|0
1756267500000|2025-08-27 04:05:00|23557.7|23532.7|23554.6|23529.6|23559.7|23534.7|23552.2|23527.2|0
1756267800000|2025-08-27 04:10:00|23554.4|23529.4|23559.9|23534.9|23560.6|23535.6|23554|23529|0
1756268100000|2025-08-27 04:15:00|23560.1|23535.1|23560.5|23535.5|23561.4|23536.4|23558.4|23533.4|0
1756268400000|2025-08-27 04:20:00|23560.7|23535.7|23561.1|23536.1|23561.2|23536.2|23559|23534|0
1756268700000|2025-08-27 04:25:00|23561.3|23536.3|23562.4|23537.4|23563.6|23538.6|23560.1|23535.1|0
1756269000000|2025-08-27 04:30:00|23562.6|23537.6|23564.9|23539.9|23565.8|23540.8|23562.5|23537.5|0
1756269300000|2025-08-27 04:35:00|23564.8|23539.8|23566|23541|23568.6|23543.6|23563.6|23538.6|0
1756269600000|2025-08-27 04:40:00|23565.9|23540.9|23567.2|23542.2|23567.4|23542.4|23565.4|23540.4|0
1756269900000|2025-08-27 04:45:00|23567.1|23542.1|23566|23541|23568.6|23543.6|23566|23541|0
1756270200000|2025-08-27 04:50:00|23565.9|23540.9|23562.7|23537.7|23566.2|23541.2|23562.7|23537.7|0
1756270500000|2025-08-27 04:55:00|23562.3|23537.3|23562.7|23537.7|23563.6|23538.6|23561.4|23536.4|0
1756270800000|2025-08-27 05:00:00|23562.9|23537.9|23563.8|23538.8|23563.8|23538.8|23558.9|23533.9|0
1756271100000|2025-08-27 05:05:00|23564|23539|23546.4|23521.4|23564|23539|23546.2|23521.2|0
1756271400000|2025-08-27 05:10:00|23546.3|23521.3|23549|23524|23551.9|23526.9|23545|23520|0
1756271700000|2025-08-27 05:15:00|23549.2|23524.2|23545.7|23520.7|23552.2|23527.2|23541.7|23516.7|0
1756272000000|2025-08-27 05:20:00|23545.8|23520.8|23547.3|23522.3|23550.3|23525.3|23543.8|23518.8|0
1756272300000|2025-08-27 05:25:00|23547.2|23522.2|23546.9|23521.9|23547.9|23522.9|23545.2|23520.2|0
1756272600000|2025-08-27 05:30:00|23547.3|23522.3|23548.5|23523.5|23549.6|23524.6|23545.8|23520.8|0
1756272900000|2025-08-27 05:35:00|23548.6|23523.6|23551|23526|23552.6|23527.6|23548.6|23523.6|0
1756273200000|2025-08-27 05:40:00|23550.8|23525.8|23548.6|23523.6|23551.6|23526.6|23547.2|23522.2|0
1756273500000|2025-08-27 05:45:00|23547.4|23522.4|23543.5|23518.5|23548.2|23523.2|23543.4|23518.4|0
1756273800000|2025-08-27 05:50:00|23543.3|23518.3|23541.8|23516.8|23547|23522|23541.8|23516.8|0
1756274100000|2025-08-27 05:55:00|23541.9|23516.9|23549.6|23524.6|23549.8|23524.8|23541|23516|0
1756274400000|2025-08-27 06:00:00|23549.8|23524.8|23545.2|23520.2|23549.9|23524.9|23543|23518|0
1756274700000|2025-08-27 06:05:00|23545.3|23520.3|23548.4|23523.4|23549.6|23524.6|23543.9|23518.9|0
1756275000000|2025-08-27 06:10:00|23549.3|23524.3|23549.6|23524.6|23550.4|23525.4|23543.3|23518.3|0
1756275300000|2025-08-27 06:15:00|23549.4|23524.4|23553.2|23528.2|23556.3|23531.3|23549.3|23524.3|0
1756275600000|2025-08-27 06:20:00|23552.7|23527.7|23555.2|23530.2|23556.6|23531.6|23550.9|23525.9|0
1756275900000|2025-08-27 06:25:00|23555.1|23530.1|23560.9|23535.9|23567.1|23542.1|23554.2|23529.2|0
1756276200000|2025-08-27 06:30:00|23560.7|23535.7|23565.5|23540.5|23566.7|23541.7|23558.7|23533.7|0
1756276500000|2025-08-27 06:35:00|23565.3|23540.3|23559.1|23534.1|23566.3|23541.3|23557|23532|0
1756276800000|2025-08-27 06:40:00|23558.3|23533.3|23564.1|23539.1|23564.6|23539.6|23557|23532|0
1756277100000|2025-08-27 06:45:00|23564|23539|23562.1|23537.1|23565.5|23540.5|23561.4|23536.4|0
1756277400000|2025-08-27 06:50:00|23561.8|23536.8|23552.8|23527.8|23561.8|23536.8|23550.6|23525.6|0
1756277700000|2025-08-27 06:55:00|23552.5|23527.5|23551.2|23526.2|23554|23529|23549.4|23524.4|0
1756278000000|2025-08-27 07:00:00|23550|23525|23554|23529|23554.2|23529.2|23547.2|23522.2|0
1756278300000|2025-08-27 07:05:00|23553.8|23528.8|23560.6|23535.6|23561.2|23536.2|23552.8|23527.8|0
1756278600000|2025-08-27 07:10:00|23560.9|23535.9|23553|23528|23564.2|23539.2|23553|23528|0
1756278900000|2025-08-27 07:15:00|23552.4|23527.4|23542.8|23517.8|23553.6|23528.6|23542|23517|0
1756279200000|2025-08-27 07:20:00|23541.9|23516.9|23531|23506|23545.7|23520.7|23529.4|23504.4|0
1756279500000|2025-08-27 07:25:00|23530.7|23505.7|23531|23506|23534.8|23509.8|23523.2|23498.2|0
1756279800000|2025-08-27 07:30:00|23530|23505|23537.8|23512.8|23541.8|23516.8|23528.9|23503.9|0
1756280100000|2025-08-27 07:35:00|23537.7|23512.7|23530.5|23505.5|23541.6|23516.6|23529.1|23504.1|0
1756280400000|2025-08-27 07:40:00|23530.1|23505.1|23535.9|23510.9|23537.4|23512.4|23526.8|23501.8|0
1756280700000|2025-08-27 07:45:00|23535.8|23510.8|23539.6|23514.6|23542.2|23517.2|23532.8|23507.8|0
1756281000000|2025-08-27 07:50:00|23539.5|23514.5|23542.2|23517.2|23545.7|23520.7|23539.5|23514.5|0
1756281300000|2025-08-27 07:55:00|23542.3|23517.3|23541.9|23516.9|23543.9|23518.9|23540.1|23515.1|0
1756281600000|2025-08-27 08:00:00|23541.8|23516.8|23537.3|23512.3|23547.9|23522.9|23537.3|23512.3|0
1756281900000|2025-08-27 08:05:00|23537.6|23512.6|23534.5|23509.5|23539.2|23514.2|23532.3|23507.3|0
1756282200000|2025-08-27 08:10:00|23534.2|23509.2|23530.2|23505.2|23537.8|23512.8|23529.3|23504.3|0
1756282500000|2025-08-27 08:15:00|23529.5|23504.5|23535.2|23510.2|23536.6|23511.6|23529.5|23504.5|0
1756282800000|2025-08-27 08:20:00|23534.9|23509.9|23529|23504|23536.3|23511.3|23528.2|23503.2|0
1756283100000|2025-08-27 08:25:00|23529.1|23504.1|23530.3|23505.3|23533.5|23508.5|23524.2|23499.2|0
1756283400000|2025-08-27 08:30:00|23530.6|23505.6|23526.4|23501.4|23534.1|23509.1|23526.4|23501.4|0
1756283700000|2025-08-27 08:35:00|23524.8|23499.8|23533.7|23508.7|23533.7|23508.7|23521.7|23496.7|0
1756284000000|2025-08-27 08:40:00|23533.2|23508.2|23531.5|23506.5|23534.4|23509.4|23528.1|23503.1|0
1756284300000|2025-08-27 08:45:00|23531.3|23506.3|23519.3|23494.3|23534.5|23509.5|23515.7|23490.7|0
1756284600000|2025-08-27 08:50:00|23520.1|23495.1|23524.9|23499.9|23527.4|23502.4|23517.2|23492.2|0
1756284900000|2025-08-27 08:55:00|23524.8|23499.8|23535.4|23510.4|23536.4|23511.4|23523.5|23498.5|0
1756285200000|2025-08-27 09:00:00|23535.1|23510.1|23541.5|23516.5|23542.9|23517.9|23533.5|23508.5|0
1756285500000|2025-08-27 09:05:00|23541.7|23516.7|23541.8|23516.8|23544|23519|23538.9|23513.9|0
1756285800000|2025-08-27 09:10:00|23541.9|23516.9|23544.2|23519.2|23545.3|23520.3|23540.4|23515.4|0
1756286100000|2025-08-27 09:15:00|23543.8|23518.8|23542.9|23517.9|23545.4|23520.4|23539.7|23514.7|0
1756286400000|2025-08-27 09:20:00|23542.7|23517.7|23545.6|23520.6|23546.6|23521.6|23539.1|23514.1|0
1756286700000|2025-08-27 09:25:00|23545.5|23520.5|23544.4|23519.4|23547|23522|23543.4|23518.4|0
1756287000000|2025-08-27 09:30:00|23544.3|23519.3|23542.1|23517.1|23546.5|23521.5|23541.6|23516.6|0
1756287300000|2025-08-27 09:35:00|23542|23517|23549.2|23524.2|23549.2|23524.2|23541.3|23516.3|0
1756287600000|2025-08-27 09:40:00|23550.3|23525.3|23545.9|23520.9|23550.7|23525.7|23542.8|23517.8|0
1756287900000|2025-08-27 09:45:00|23546.1|23521.1|23545.9|23520.9|23548.2|23523.2|23543.8|23518.8|0
1756288200000|2025-08-27 09:50:00|23546|23521|23545.1|23520.1|23548.1|23523.1|23543.8|23518.8|0
1756288500000|2025-08-27 09:55:00|23545|23520|23543.9|23518.9|23546.8|23521.8|23542.5|23517.5|0
1756288800000|2025-08-27 10:00:00|23544.1|23519.1|23546.5|23521.5|23549.3|23524.3|23544.1|23519.1|0
1756289100000|2025-08-27 10:05:00|23547|23522|23542.8|23517.8|23547.5|23522.5|23541.2|23516.2|0
1756289400000|2025-08-27 10:10:00|23543.1|23518.1|23544|23519|23545.2|23520.2|23539.8|23514.8|0
1756289700000|2025-08-27 10:15:00|23544.7|23519.7|23541.4|23516.4|23547.7|23522.7|23538.8|23513.8|0
1756290000000|2025-08-27 10:20:00|23541.5|23516.5|23544.1|23519.1|23546.1|23521.1|23540.9|23515.9|0
1756290300000|2025-08-27 10:25:00|23544.2|23519.2|23551.5|23526.5|23552|23527|23543.9|23518.9|0
1756290600000|2025-08-27 10:30:00|23551.7|23526.7|23548.6|23523.6|23554.5|23529.5|23547.5|23522.5|0
1756290900000|2025-08-27 10:35:00|23548.9|23523.9|23547.2|23522.2|23552|23527|23544.2|23519.2|0
1756291200000|2025-08-27 10:40:00|23547.3|23522.3|23549.9|23524.9|23551.5|23526.5|23547.3|23522.3|0
1756291500000|2025-08-27 10:45:00|23549.8|23524.8|23552.3|23527.3|23552.8|23527.8|23547.9|23522.9|0
1756291800000|2025-08-27 10:50:00|23552.1|23527.1|23548.1|23523.1|23553.7|23528.7|23546.3|23521.3|0
1756292100000|2025-08-27 10:55:00|23548.3|23523.3|23549.1|23524.1|23552.5|23527.5|23547.7|23522.7|0
1756292400000|2025-08-27 11:00:00|23548.9|23523.9|23546.7|23521.7|23555.1|23530.1|23545.4|23520.4|0
1756292700000|2025-08-27 11:05:00|23547.5|23522.5|23552.4|23527.4|23552.8|23527.8|23544.3|23519.3|0
1756293000000|2025-08-27 11:10:00|23553.2|23528.2|23556.2|23531.2|23556.6|23531.6|23548.9|23523.9|0
1756293300000|2025-08-27 11:15:00|23555.9|23530.9|23558.4|23533.4|23559|23534|23554.1|23529.1|0
1756293600000|2025-08-27 11:20:00|23558.2|23533.2|23554|23529|23560.3|23535.3|23553.8|23528.8|0
1756293900000|2025-08-27 11:25:00|23554.2|23529.2|23556.6|23531.6|23558.3|23533.3|23552.9|23527.9|0
1756294200000|2025-08-27 11:30:00|23556.8|23531.8|23558.3|23533.3|23559.7|23534.7|23555.5|23530.5|0
1756294500000|2025-08-27 11:35:00|23558.1|23533.1|23558.9|23533.9|23562.4|23537.4|23557.3|23532.3|0
1756294800000|2025-08-27 11:40:00|23558.8|23533.8|23557.4|23532.4|23559.9|23534.9|23555.2|23530.2|0
1756295100000|2025-08-27 11:45:00|23557.2|23532.2|23560.6|23535.6|23561.5|23536.5|23557.2|23532.2|0
1756295400000|2025-08-27 11:50:00|23560.9|23535.9|23562|23537|23562.6|23537.6|23559.2|23534.2|0
1756295700000|2025-08-27 11:55:00|23562.1|23537.1|23556.3|23531.3|23562.8|23537.8|23555.9|23530.9|0
1756296000000|2025-08-27 12:00:00|23556.5|23531.5|23554.2|23529.2|23559.4|23534.4|23553.1|23528.1|0
1756296300000|2025-08-27 12:05:00|23554.6|23529.6|23560.5|23535.5|23565.1|23540.1|23554.6|23529.6|0
1756296600000|2025-08-27 12:10:00|23560.4|23535.4|23565.2|23540.2|23565.9|23540.9|23558.8|23533.8|0
1756296900000|2025-08-27 12:15:00|23564.9|23539.9|23563.3|23538.3|23568.9|23543.9|23561.6|23536.6|0
1756297200000|2025-08-27 12:20:00|23563.5|23538.5|23557.8|23532.8|23564.1|23539.1|23557.8|23532.8|0
1756297500000|2025-08-27 12:25:00|23557.3|23532.3|23544.9|23519.9|23558.5|23533.5|23541.5|23516.5|0
1756297800000|2025-08-27 12:30:00|23543.8|23518.8|23525.1|23500.1|23547|23522|23523.9|23498.9|0
1756298100000|2025-08-27 12:35:00|23523.9|23498.9|23526.5|23501.5|23529.3|23504.3|23521.7|23496.7|0
1756298400000|2025-08-27 12:40:00|23525.6|23500.6|23515.8|23490.8|23526.5|23501.5|23511.6|23486.6|0
1756298700000|2025-08-27 12:45:00|23516.6|23491.6|23524.5|23499.5|23528.1|23503.1|23516.6|23491.6|0
1756299000000|2025-08-27 12:50:00|23524.3|23499.3|23527.1|23502.1|23528.2|23503.2|23521.4|23496.4|0
1756299300000|2025-08-27 12:55:00|23527.5|23502.5|23529.6|23504.6|23532|23507|23524.3|23499.3|0
1756299600000|2025-08-27 13:00:00|23530.7|23505.7|23516.7|23491.7|23533.9|23508.9|23516.7|23491.7|0
1756299900000|2025-08-27 13:05:00|23516.4|23491.4|23508.2|23483.2|23522.2|23497.2|23500.5|23475.5|0
1756300200000|2025-08-27 13:10:00|23507.7|23482.7|23513.6|23488.6|23522.3|23497.3|23507.7|23482.7|0
1756300500000|2025-08-27 13:15:00|23512.9|23487.9|23505.2|23480.2|23515.9|23490.9|23501.5|23476.5|0
1756300800000|2025-08-27 13:20:00|23504.7|23479.7|23506.1|23481.1|23508|23483|23499.7|23474.7|0
1756301100000|2025-08-27 13:25:00|23509.2|23484.2|23488.5|23463.5|23510.4|23485.4|23485.2|23460.2|0
1756301400000|2025-08-27 13:30:00|23490.2|23465.2|23501.9|23476.9|23506.2|23481.2|23472.9|23447.9|0
1756301700000|2025-08-27 13:35:00|23501.6|23476.6|23502.2|23477.2|23512.9|23487.9|23486.1|23461.1|0
1756302000000|2025-08-27 13:40:00|23502.7|23477.7|23473.9|23448.9|23503.3|23478.3|23461.7|23436.7|0
1756302300000|2025-08-27 13:45:00|23473.5|23448.5|23447.7|23422.7|23477.5|23452.5|23437.5|23412.5|0
1756302600000|2025-08-27 13:50:00|23448.3|23423.3|23487.9|23462.9|23489.2|23464.2|23448.2|23423.2|0
1756302900000|2025-08-27 13:55:00|23487.2|23462.2|23481.5|23456.5|23488.6|23463.6|23466.4|23441.4|0
1756303200000|2025-08-27 14:00:00|23483.3|23458.3|23483|23458|23496.4|23471.4|23475.5|23450.5|0
1756303500000|2025-08-27 14:05:00|23483.7|23458.7|23506.7|23481.7|23506.7|23481.7|23478.9|23453.9|0
1756303800000|2025-08-27 14:10:00|23507|23482|23513.7|23488.7|23514.9|23489.9|23493.1|23468.1|0
1756304100000|2025-08-27 14:15:00|23514.1|23489.1|23547.4|23522.4|23549.3|23524.3|23514|23489|0
1756304400000|2025-08-27 14:20:00|23546.5|23521.5|23544.3|23519.3|23552.5|23527.5|23537|23512|0
1756304700000|2025-08-27 14:25:00|23544.5|23519.5|23546.2|23521.2|23554.2|23529.2|23541.5|23516.5|0
1756305000000|2025-08-27 14:30:00|23546.7|23521.7|23549.9|23524.9|23556.6|23531.6|23544.1|23519.1|0
1756305300000|2025-08-27 14:35:00|23549.7|23524.7|23560.5|23535.5|23560.6|23535.6|23546.2|23521.2|0
1756305600000|2025-08-27 14:40:00|23560.4|23535.4|23549.8|23524.8|23563.9|23538.9|23546.8|23521.8|0
1756305900000|2025-08-27 14:45:00|23550.3|23525.3|23546.7|23521.7|23552.5|23527.5|23533.4|23508.4|0
1756306200000|2025-08-27 14:50:00|23546.6|23521.6|23551.4|23526.4|23554.1|23529.1|23540.1|23515.1|0
1756306500000|2025-08-27 14:55:00|23551.2|23526.2|23549.6|23524.6|23559.5|23534.5|23547.7|23522.7|0
1756306800000|2025-08-27 15:00:00|23552.8|23527.8|23541.3|23516.3|23558.3|23533.3|23540.9|23515.9|0
1756307100000|2025-08-27 15:05:00|23541.5|23516.5|23546.6|23521.6|23549.8|23524.8|23538.8|23513.8|0
1756307400000|2025-08-27 15:10:00|23548.8|23523.8|23549.2|23524.2|23555.1|23530.1|23542.2|23517.2|0
1756307700000|2025-08-27 15:15:00|23549.5|23524.5|23546.6|23521.6|23553.9|23528.9|23544.5|23519.5|0
1756308000000|2025-08-27 15:20:00|23547.3|23522.3|23555.9|23530.9|23560.3|23535.3|23547.2|23522.2|0
1756308300000|2025-08-27 15:25:00|23555.6|23530.6|23542.8|23517.8|23555.7|23530.7|23540.3|23515.3|0
1756308600000|2025-08-27 15:30:00|23542.7|23517.7|23545.9|23520.9|23548.8|23523.8|23534.1|23509.1|0
1756308900000|2025-08-27 15:35:00|23546.2|23521.2|23557.3|23532.3|23558.2|23533.2|23546|23521|0
1756309200000|2025-08-27 15:40:00|23555.5|23530.5|23550.3|23525.3|23555.8|23530.8|23526.1|23501.1|0
1756309500000|2025-08-27 15:45:00|23550.4|23525.4|23573.1|23548.1|23574.6|23549.6|23546.8|23521.8|0
1756309800000|2025-08-27 15:50:00|23572.8|23547.8|23570.9|23545.9|23574.7|23549.7|23564.7|23539.7|0
1756310100000|2025-08-27 15:55:00|23571.2|23546.2|23573.1|23548.1|23580|23555|23569.2|23544.2|0
1756310400000|2025-08-27 16:00:00|23571.8|23546.8|23564.7|23539.7|23572.3|23547.3|23564.7|23539.7|0
1756310700000|2025-08-27 16:05:00|23564.3|23539.3|23565.2|23540.2|23567.2|23542.2|23561.3|23536.3|0
1756311000000|2025-08-27 16:10:00|23564.8|23539.8|23554|23529|23564.8|23539.8|23552.2|23527.2|0
1756311300000|2025-08-27 16:15:00|23553.2|23528.2|23540.7|23515.7|23554.2|23529.2|23540|23515|0
1756311600000|2025-08-27 16:20:00|23539.4|23514.4|23514.1|23489.1|23539.9|23514.9|23512.2|23487.2|0
1756311900000|2025-08-27 16:25:00|23514.5|23489.5|23514.9|23489.9|23517.8|23492.8|23494.7|23469.7|0
1756312200000|2025-08-27 16:30:00|23515|23490|23513.2|23488.2|23520.7|23495.7|23510.5|23485.5|0
1756312500000|2025-08-27 16:35:00|23513.4|23488.4|23512.6|23487.6|23519.1|23494.1|23490.5|23465.5|0
1756312800000|2025-08-27 16:40:00|23512.5|23487.5|23519|23494|23526.6|23501.6|23507.3|23482.3|0
1756313100000|2025-08-27 16:45:00|23518.4|23493.4|23542.7|23517.7|23543.8|23518.8|23516.2|23491.2|0
1756313400000|2025-08-27 16:50:00|23542.9|23517.9|23557.4|23532.4|23557.6|23532.6|23541.7|23516.7|0
1756313700000|2025-08-27 16:55:00|23557.2|23532.2|23549.4|23524.4|23559.7|23534.7|23548.2|23523.2|0
1756314000000|2025-08-27 17:00:00|23549.3|23524.3|23549.1|23524.1|23554.4|23529.4|23539.5|23514.5|0
1756314300000|2025-08-27 17:05:00|23549.2|23524.2|23549.7|23524.7|23553.2|23528.2|23544.5|23519.5|0
1756314600000|2025-08-27 17:10:00|23550.6|23525.6|23554|23529|23557.2|23532.2|23548.5|23523.5|0
1756314900000|2025-08-27 17:15:00|23553.9|23528.9|23545.6|23520.6|23555.4|23530.4|23542.9|23517.9|0
1756315200000|2025-08-27 17:20:00|23545.2|23520.2|23550.7|23525.7|23552|23527|23538.3|23513.3|0
1756315500000|2025-08-27 17:25:00|23551.6|23526.6|23552.3|23527.3|23556.1|23531.1|23546.2|23521.2|0
1756315800000|2025-08-27 17:30:00|23552.9|23527.9|23554.2|23529.2|23559.3|23534.3|23552.7|23527.7|0
1756316100000|2025-08-27 17:35:00|23555|23530|23564.9|23539.9|23565.6|23540.6|23554.1|23529.1|0
1756316400000|2025-08-27 17:40:00|23563.9|23538.9|23566.2|23541.2|23568.3|23543.3|23562.6|23537.6|0
1756316700000|2025-08-27 17:45:00|23566.6|23541.6|23565.9|23540.9|23573.3|23548.3|23564.4|23539.4|0
1756317000000|2025-08-27 17:50:00|23566.8|23541.8|23569.8|23544.8|23571|23546|23564.4|23539.4|0
1756317300000|2025-08-27 17:55:00|23569.1|23544.1|23571.4|23546.4|23574.5|23549.5|23566.6|23541.6|0
1756317600000|2025-08-27 18:00:00|23570.4|23545.4|23568.2|23543.2|23575.5|23550.5|23567.4|23542.4|0
1756317900000|2025-08-27 18:05:00|23568.6|23543.6|23575.9|23550.9|23578|23553|23565|23540|0
1756318200000|2025-08-27 18:10:00|23575.8|23550.8|23599.2|23574.2|23601.3|23576.3|23574.5|23549.5|0
1756318500000|2025-08-27 18:15:00|23599.1|23574.1|23599.2|23574.2|23606|23581|23597.4|23572.4|0
1756318800000|2025-08-27 18:20:00|23598.8|23573.8|23601.2|23576.2|23605.2|23580.2|23594.5|23569.5|0
1756319100000|2025-08-27 18:25:00|23601|23576|23597.8|23572.8|23602.1|23577.1|23597|23572|0
1756319400000|2025-08-27 18:30:00|23596.4|23571.4|23592.4|23567.4|23598.5|23573.5|23591.5|23566.5|0
1756319700000|2025-08-27 18:35:00|23592.3|23567.3|23593.3|23568.3|23595.8|23570.8|23590.3|23565.3|0
1756320000000|2025-08-27 18:40:00|23593.4|23568.4|23589.4|23564.4|23594.5|23569.5|23588.3|23563.3|0
1756320300000|2025-08-27 18:45:00|23589.6|23564.6|23586.3|23561.3|23593.8|23568.8|23586.3|23561.3|0
1756320600000|2025-08-27 18:50:00|23587|23562|23578.5|23553.5|23589.6|23564.6|23577.5|23552.5|0
1756320900000|2025-08-27 18:55:00|23578.3|23553.3|23577|23552|23582.7|23557.7|23574.4|23549.4|0
1756321200000|2025-08-27 19:00:00|23577.7|23552.7|23568.1|23543.1|23577.7|23552.7|23565|23540|0
1756321500000|2025-08-27 19:05:00|23567.7|23542.7|23559.1|23534.1|23569.4|23544.4|23558.8|23533.8|0
1756321800000|2025-08-27 19:10:00|23560|23535|23519|23494|23560|23535|23507.4|23482.4|0
1756322100000|2025-08-27 19:15:00|23520|23495|23544.7|23519.7|23545.4|23520.4|23518.9|23493.9|0
1756322400000|2025-08-27 19:20:00|23545.4|23520.4|23547.4|23522.4|23552.2|23527.2|23538.7|23513.7|0
1756322700000|2025-08-27 19:25:00|23546.7|23521.7|23549.4|23524.4|23555.1|23530.1|23542.8|23517.8|0
1756323000000|2025-08-27 19:30:00|23550.1|23525.1|23556.8|23531.8|23557.9|23532.9|23550.1|23525.1|0
1756323300000|2025-08-27 19:35:00|23557|23532|23569.4|23544.4|23571.3|23546.3|23556.5|23531.5|0
1756323600000|2025-08-27 19:40:00|23570.3|23545.3|23575.2|23550.2|23579|23554|23567.8|23542.8|0
1756323900000|2025-08-27 19:45:00|23574.9|23549.9|23579.5|23554.5|23581.1|23556.1|23571.8|23546.8|0
1756324200000|2025-08-27 19:50:00|23585.6|23560.6|23582.7|23557.7|23590.6|23565.6|23581.1|23556.1|0
1756324500000|2025-08-27 19:55:00|23584.5|23559.5|23572.2|23547.2|23597|23572|23572.2|23547.2|0
1756324800000|2025-08-27 20:00:00|23570.9|23545.9|23563.8|23538.8|23580.4|23555.4|23563.4|23538.4|0
1756325100000|2025-08-27 20:05:00|23565.1|23540.1|23574.5|23549.5|23577.5|23552.5|23561.8|23536.8|0
1756325400000|2025-08-27 20:10:00|23568|23543|23566.1|23541.1|23571.4|23546.4|23561.5|23536.5|0
1756325700000|2025-08-27 20:15:00|23566.9|23541.9|23572|23547|23576.5|23551.5|23565|23540|0
1756326000000|2025-08-27 20:20:00|23571.7|23546.7|23447.7|23422.7|23619.3|23594.3|23386.1|23361.1|0
1756326300000|2025-08-27 20:25:00|23445.5|23420.5|23523|23498|23527|23502|23435.8|23410.8|0
1756326600000|2025-08-27 20:30:00|23523.2|23498.2|23482.4|23457.4|23531.3|23506.3|23459.4|23434.4|0
1756326900000|2025-08-27 20:35:00|23487.1|23462.1|23478.3|23453.3|23503.6|23478.6|23464.3|23439.3|0
1756327200000|2025-08-27 20:40:00|23474.1|23449.1|23472.6|23447.6|23492.7|23467.7|23469.8|23444.8|0
1756327500000|2025-08-27 20:45:00|23475.7|23450.7|23475.3|23450.3|23481.4|23456.4|23462.2|23437.2|0
1756327800000|2025-08-27 20:50:00|23471.6|23446.6|23485.8|23460.8|23491.8|23466.8|23465.7|23440.7|0
1756328100000|2025-08-27 20:55:00|23483.3|23458.3|23495.2|23470.2|23495.3|23470.3|23480.1|23455.1|0
1756328400000|2025-08-27 21:00:00|23494.1|23469.1|23483.6|23458.6|23494.1|23469.1|23481|23456|0
1756328700000|2025-08-27 21:05:00|23483.2|23458.2|23492.5|23467.5|23496.3|23471.3|23482|23457|0
1756329000000|2025-08-27 21:10:00|23492.7|23467.7|23501.1|23476.1|23501.4|23476.4|23490.4|23465.4|0
1756329300000|2025-08-27 21:15:00|23501.7|23476.7|23501.2|23476.2|23507.4|23482.4|23500.8|23475.8|0
1756329600000|2025-08-27 21:20:00|23501.3|23476.3|23499.5|23474.5|23501.3|23476.3|23495.9|23470.9|0
1756329900000|2025-08-27 21:25:00|23499.2|23474.2|23503.7|23478.7|23503.7|23478.7|23497.7|23472.7|0
1756330200000|2025-08-27 21:30:00|23504|23479|23503.6|23478.6|23510|23485|23503.5|23478.5|0
1756330500000|2025-08-27 21:35:00|23503.4|23478.4|23499.6|23474.6|23504.8|23479.8|23498.9|23473.9|0
1756330800000|2025-08-27 21:40:00|23499.2|23474.2|23496.8|23471.8|23499.9|23474.9|23495.6|23470.6|0
1756331100000|2025-08-27 21:45:00|23496.7|23471.7|23495.5|23470.5|23498.2|23473.2|23494.3|23469.3|0
1756331400000|2025-08-27 21:50:00|23495.6|23470.6|23492.5|23467.5|23495.6|23470.6|23489|23464|0
1756331700000|2025-08-27 21:55:00|23492.2|23467.2|23489|23464|23493.1|23468.1|23487.6|23462.6|0
1756332000000|2025-08-27 22:00:00|23500.3|23475.3|23467.3|23442.3|23501.7|23476.7|23452.8|23427.8|0
1756332300000|2025-08-27 22:05:00|23467|23442|23457.8|23432.8|23473.3|23448.3|23455.4|23430.4|0
1756332600000|2025-08-27 22:10:00|23459|23434|23464.6|23439.6|23478.5|23453.5|23459|23434|0
1756332900000|2025-08-27 22:15:00|23464.5|23439.5|23457.1|23432.1|23467.7|23442.7|23456.8|23431.8|0
1756333200000|2025-08-27 22:20:00|23456.1|23431.1|23458.6|23433.6|23463.9|23438.9|23452|23427|0
1756333500000|2025-08-27 22:25:00|23458|23433|23461.7|23436.7|23463.8|23438.8|23455|23430|0
1756333800000|2025-08-27 22:30:00|23461.8|23436.8|23482.2|23457.2|23483.2|23458.2|23460.7|23435.7|0
1756334100000|2025-08-27 22:35:00|23482.8|23457.8|23482.6|23457.6|23488.4|23463.4|23478.3|23453.3|0
1756334400000|2025-08-27 22:40:00|23483.8|23458.8|23477.8|23452.8|23484.9|23459.9|23474.2|23449.2|0
1756334700000|2025-08-27 22:45:00|23477.9|23452.9|23474.6|23449.6|23480.4|23455.4|23470.3|23445.3|0
1756335000000|2025-08-27 22:50:00|23474.5|23449.5|23477.9|23452.9|23484.8|23459.8|23474|23449|0
1756335300000|2025-08-27 22:55:00|23477.7|23452.7|23470.4|23445.4|23477.7|23452.7|23468|23443|0
1756335600000|2025-08-27 23:00:00|23472.7|23447.7|23475|23450|23475.1|23450.1|23459.6|23434.6|0
1756335900000|2025-08-27 23:05:00|23475.1|23450.1|23473.5|23448.5|23477.1|23452.1|23467|23442|0
1756336200000|2025-08-27 23:10:00|23473.6|23448.6|23466.8|23441.8|23475.5|23450.5|23465.7|23440.7|0
1756336500000|2025-08-27 23:15:00|23467.1|23442.1|23461.5|23436.5|23468.8|23443.8|23460.3|23435.3|0
1756336800000|2025-08-27 23:20:00|23462.4|23437.4|23460.5|23435.5|23464.6|23439.6|23458.7|23433.7|0
1756337100000|2025-08-27 23:25:00|23460.4|23435.4|23465.3|23440.3|23466.2|23441.2|23457.7|23432.7|0
1756337400000|2025-08-27 23:30:00|23465.2|23440.2|23464.3|23439.3|23468.5|23443.5|23458.8|23433.8|0
1756337700000|2025-08-27 23:35:00|23464.2|23439.2|23469.1|23444.1|23469.4|23444.4|23461.8|23436.8|0
1756338000000|2025-08-27 23:40:00|23467.7|23442.7|23465.3|23440.3|23469.8|23444.8|23461.9|23436.9|0
1756338300000|2025-08-27 23:45:00|23465.2|23440.2|23464.9|23439.9|23469|23444|23458.8|23433.8|0
1756338600000|2025-08-27 23:50:00|23465.1|23440.1|23462.3|23437.3|23469.6|23444.6|23456.6|23431.6|0
1756338900000|2025-08-27 23:55:00|23462.5|23437.5|23460.9|23435.9|23464.6|23439.6|23454.9|23429.9|0
1756339200000|2025-08-28 00:00:00|23459.6|23434.6|23455.8|23430.8|23459.8|23434.8|23448.7|23423.7|0
1756339500000|2025-08-28 00:05:00|23456.5|23431.5|23466.7|23441.7|23466.7|23441.7|23452.3|23427.3|0
1756339800000|2025-08-28 00:10:00|23466.3|23441.3|23466.7|23441.7|23468.6|23443.6|23460.7|23435.7|0
1756340100000|2025-08-28 00:15:00|23467|23442|23453.6|23428.6|23468|23443|23443|23418|0
1756340400000|2025-08-28 00:20:00|23453.1|23428.1|23449|23424|23454.6|23429.6|23444.6|23419.6|0
1756340700000|2025-08-28 00:25:00|23448.5|23423.5|23446.5|23421.5|23451.5|23426.5|23440.4|23415.4|0
1756341000000|2025-08-28 00:30:00|23446.8|23421.8|23445.3|23420.3|23450.5|23425.5|23440.5|23415.5|0
1756341300000|2025-08-28 00:35:00|23445.1|23420.1|23462.9|23437.9|23465.2|23440.2|23445.1|23420.1|0
1756341600000|2025-08-28 00:40:00|23463.4|23438.4|23473.4|23448.4|23476.1|23451.1|23460.5|23435.5|0
1756341900000|2025-08-28 00:45:00|23471.7|23446.7|23470.8|23445.8|23478.3|23453.3|23470.4|23445.4|0
1756342200000|2025-08-28 00:50:00|23471.3|23446.3|23477.3|23452.3|23478|23453|23465.9|23440.9|0
1756342500000|2025-08-28 00:55:00|23477.7|23452.7|23476|23451|23478.5|23453.5|23470.6|23445.6|0
1756342800000|2025-08-28 01:00:00|23477.2|23452.2|23481.1|23456.1|23481.8|23456.8|23474.5|23449.5|0
1756343100000|2025-08-28 01:05:00|23481.3|23456.3|23481.7|23456.7|23485.2|23460.2|23480.5|23455.5|0
1756343400000|2025-08-28 01:10:00|23481.8|23456.8|23484.4|23459.4|23488.1|23463.1|23481.8|23456.8|0
1756343700000|2025-08-28 01:15:00|23484.5|23459.5|23488|23463|23488.2|23463.2|23480.4|23455.4|0
1756344000000|2025-08-28 01:20:00|23487.6|23462.6|23481.7|23456.7|23487.7|23462.7|23479.4|23454.4|0
1756344300000|2025-08-28 01:25:00|23481.8|23456.8|23480.6|23455.6|23486.3|23461.3|23479.6|23454.6|0
1756344600000|2025-08-28 01:30:00|23480.8|23455.8|23486.1|23461.1|23487.8|23462.8|23480.8|23455.8|0
1756344900000|2025-08-28 01:35:00|23486.3|23461.3|23491.3|23466.3|23491.5|23466.5|23484.1|23459.1|0
1756345200000|2025-08-28 01:40:00|23491.5|23466.5|23494.3|23469.3|23495.6|23470.6|23490.2|23465.2|0
1756345500000|2025-08-28 01:45:00|23494.8|23469.8|23495.4|23470.4|23497|23472|23492|23467|0
1756345800000|2025-08-28 01:50:00|23495.2|23470.2|23504.1|23479.1|23508.2|23483.2|23493.9|23468.9|0
1756346100000|2025-08-28 01:55:00|23504.8|23479.8|23502.4|23477.4|23505.5|23480.5|23499.3|23474.3|0
1756346400000|2025-08-28 02:00:00|23502.8|23477.8|23506.1|23481.1|23507.3|23482.3|23500.1|23475.1|0
1756346700000|2025-08-28 02:05:00|23506|23481|23507.7|23482.7|23509.6|23484.6|23505.7|23480.7|0
1756347000000|2025-08-28 02:10:00|23507.8|23482.8|23507.6|23482.6|23510.9|23485.9|23506.2|23481.2|0
1756347300000|2025-08-28 02:15:00|23507.8|23482.8|23512.7|23487.7|23512.9|23487.9|23506.9|23481.9|0
1756347600000|2025-08-28 02:20:00|23512.3|23487.3|23515.7|23490.7|23517.8|23492.8|23512.2|23487.2|0
1756347900000|2025-08-28 02:25:00|23515.5|23490.5|23509.8|23484.8|23515.5|23490.5|23508|23483|0
1756348200000|2025-08-28 02:30:00|23510.6|23485.6|23506.2|23481.2|23512.5|23487.5|23503.7|23478.7|0
1756348500000|2025-08-28 02:35:00|23506.4|23481.4|23506.8|23481.8|23508.2|23483.2|23502.8|23477.8|0
1756348800000|2025-08-28 02:40:00|23506.9|23481.9|23510.8|23485.8|23513.4|23488.4|23506.5|23481.5|0
1756349100000|2025-08-28 02:45:00|23510.7|23485.7|23510.6|23485.6|23511.1|23486.1|23506.7|23481.7|0
1756349400000|2025-08-28 02:50:00|23510.2|23485.2|23507.5|23482.5|23511.2|23486.2|23505.9|23480.9|0
1756349700000|2025-08-28 02:55:00|23507.8|23482.8|23509|23484|23510.9|23485.9|23507.2|23482.2|0
1756350000000|2025-08-28 03:00:00|23510.2|23485.2|23517.1|23492.1|23517.2|23492.2|23509.3|23484.3|0
1756350300000|2025-08-28 03:05:00|23517|23492|23533.9|23508.9|23536.3|23511.3|23516.5|23491.5|0
1756350600000|2025-08-28 03:10:00|23534|23509|23536.2|23511.2|23537.7|23512.7|23533|23508|0
1756350900000|2025-08-28 03:15:00|23536.4|23511.4|23532.9|23507.9|23539.5|23514.5|23529.6|23504.6|0
1756351200000|2025-08-28 03:20:00|23532.8|23507.8|23531.5|23506.5|23532.8|23507.8|23524.7|23499.7|0
1756351500000|2025-08-28 03:25:00|23531.7|23506.7|23533.8|23508.8|23535.2|23510.2|23530.7|23505.7|0
1756351800000|2025-08-28 03:30:00|23534|23509|23533.8|23508.8|23535.1|23510.1|23532|23507|0
1756352100000|2025-08-28 03:35:00|23533.9|23508.9|23529.8|23504.8|23535.1|23510.1|23529.1|23504.1|0
1756352400000|2025-08-28 03:40:00|23530|23505|23526.2|23501.2|23534|23509|23526.2|23501.2|0
1756352700000|2025-08-28 03:45:00|23526.6|23501.6|23531.2|23506.2|23531.3|23506.3|23526.1|23501.1|0
1756353000000|2025-08-28 03:50:00|23531.3|23506.3|23530.2|23505.2|23532.7|23507.7|23529.7|23504.7|0
1756353300000|2025-08-28 03:55:00|23530|23505|23530.3|23505.3|23534.7|23509.7|23528.4|23503.4|0
1756353600000|2025-08-28 04:00:00|23529.9|23504.9|23517.1|23492.1|23530|23505|23516|23491|0
1756353900000|2025-08-28 04:05:00|23517.6|23492.6|23514.2|23489.2|23519|23494|23514.2|23489.2|0
1756354200000|2025-08-28 04:10:00|23513.7|23488.7|23520.5|23495.5|23521.8|23496.8|23513|23488|0
1756354500000|2025-08-28 04:15:00|23520.4|23495.4|23518.5|23493.5|23522.1|23497.1|23518.4|23493.4|0
1756354800000|2025-08-28 04:20:00|23518|23493|23515.5|23490.5|23518|23493|23513.6|23488.6|0
1756355100000|2025-08-28 04:25:00|23515.7|23490.7|23526.2|23501.2|23528.8|23503.8|23515.7|23490.7|0
1756355400000|2025-08-28 04:30:00|23526.3|23501.3|23526.4|23501.4|23528.6|23503.6|23525.3|23500.3|0
1756355700000|2025-08-28 04:35:00|23526.5|23501.5|23526|23501|23530.8|23505.8|23523.7|23498.7|0
1756356000000|2025-08-28 04:40:00|23525.7|23500.7|23528.9|23503.9|23529.2|23504.2|23523.7|23498.7|0
1756356300000|2025-08-28 04:45:00|23528.7|23503.7|23520.5|23495.5|23529|23504|23520.5|23495.5|0
1756356600000|2025-08-28 04:50:00|23520.6|23495.6|23520.1|23495.1|23522|23497|23518.3|23493.3|0
1756356900000|2025-08-28 04:55:00|23519.7|23494.7|23518.1|23493.1|23519.7|23494.7|23513.2|23488.2|0
1756357200000|2025-08-28 05:00:00|23517.7|23492.7|23522.3|23497.3|23523.1|23498.1|23515.9|23490.9|0
1756357500000|2025-08-28 05:05:00|23522.5|23497.5|23520.2|23495.2|23522.5|23497.5|23518.1|23493.1|0
1756357800000|2025-08-28 05:10:00|23520|23495|23515.5|23490.5|23520|23495|23515|23490|0
1756358100000|2025-08-28 05:15:00|23515.6|23490.6|23517.8|23492.8|23521|23496|23513.6|23488.6|0
1756358400000|2025-08-28 05:20:00|23517.5|23492.5|23514|23489|23517.5|23492.5|23511.9|23486.9|0
1756358700000|2025-08-28 05:25:00|23513.6|23488.6|23516.7|23491.7|23520|23495|23513.6|23488.6|0
1756359000000|2025-08-28 05:30:00|23516.9|23491.9|23513|23488|23516.9|23491.9|23511.3|23486.3|0
1756359300000|2025-08-28 05:35:00|23513.1|23488.1|23514.9|23489.9|23515.6|23490.6|23511.3|23486.3|0
1756359600000|2025-08-28 05:40:00|23515.1|23490.1|23503.5|23478.5|23515.1|23490.1|23501.6|23476.6|0
1756359900000|2025-08-28 05:45:00|23503.2|23478.2|23499|23474|23504|23479|23497.4|23472.4|0
1756360200000|2025-08-28 05:50:00|23499.2|23474.2|23502.1|23477.1|23504.3|23479.3|23497.5|23472.5|0
1756360500000|2025-08-28 05:55:00|23502.3|23477.3|23496.8|23471.8|23502.5|23477.5|23496.7|23471.7|0
1756360800000|2025-08-28 06:00:00|23496.3|23471.3|23502.5|23477.5|23506.3|23481.3|23495.2|23470.2|0
1756361100000|2025-08-28 06:05:00|23502.4|23477.4|23503|23478|23504.4|23479.4|23499.7|23474.7|0
1756361400000|2025-08-28 06:10:00|23504.3|23479.3|23507.9|23482.9|23508.7|23483.7|23500|23475|0
1756361700000|2025-08-28 06:15:00|23508|23483|23511.9|23486.9|23513.9|23488.9|23505.5|23480.5|0
1756362000000|2025-08-28 06:20:00|23511.5|23486.5|23516.7|23491.7|23522.7|23497.7|23511.1|23486.1|0
1756362300000|2025-08-28 06:25:00|23517.6|23492.6|23534.2|23509.2|23534.2|23509.2|23517.6|23492.6|0
1756362600000|2025-08-28 06:30:00|23534.9|23509.9|23547.5|23522.5|23554.5|23529.5|23534.9|23509.9|0
1756362900000|2025-08-28 06:35:00|23548.2|23523.2|23550.6|23525.6|23554.8|23529.8|23547.7|23522.7|0
1756363200000|2025-08-28 06:40:00|23550.5|23525.5|23557.3|23532.3|23561|23536|23550.5|23525.5|0
1756363500000|2025-08-28 06:45:00|23558.7|23533.7|23556.1|23531.1|23560.3|23535.3|23549.8|23524.8|0
1756363800000|2025-08-28 06:50:00|23556.3|23531.3|23555.3|23530.3|23566.9|23541.9|23555|23530|0
1756364100000|2025-08-28 06:55:00|23555.7|23530.7|23560.7|23535.7|23563.2|23538.2|23552.7|23527.7|0
1756364400000|2025-08-28 07:00:00|23562.5|23537.5|23576.7|23551.7|23584.7|23559.7|23557.7|23532.7|0
1756364700000|2025-08-28 07:05:00|23576.2|23551.2|23564.3|23539.3|23584.6|23559.6|23563.5|23538.5|0
1756365000000|2025-08-28 07:10:00|23565.1|23540.1|23569.9|23544.9|23577|23552|23563.7|23538.7|0
1756365300000|2025-08-28 07:15:00|23570|23545|23573|23548|23578.4|23553.4|23567|23542|0
1756365600000|2025-08-28 07:20:00|23572.6|23547.6|23577.4|23552.4|23582.3|23557.3|23572.6|23547.6|0
1756365900000|2025-08-28 07:25:00|23576.7|23551.7|23580.3|23555.3|23581.2|23556.2|23572|23547|0
1756366200000|2025-08-28 07:30:00|23580.9|23555.9|23578.8|23553.8|23583.3|23558.3|23573.1|23548.1|0
1756366500000|2025-08-28 07:35:00|23578.7|23553.7|23564.6|23539.6|23578.7|23553.7|23564.2|23539.2|0
1756366800000|2025-08-28 07:40:00|23564.4|23539.4|23563.9|23538.9|23569.5|23544.5|23561.1|23536.1|0
1756367100000|2025-08-28 07:45:00|23563.6|23538.6|23565|23540|23568.7|23543.7|23558.8|23533.8|0
1756367400000|2025-08-28 07:50:00|23565.2|23540.2|23580.1|23555.1|23580.4|23555.4|23563.8|23538.8|0
1756367700000|2025-08-28 07:55:00|23580.2|23555.2|23587|23562|23587.5|23562.5|23573.7|23548.7|0
1756368000000|2025-08-28 08:00:00|23588.5|23563.5|23590.5|23565.5|23598.2|23573.2|23576.9|23551.9|0
1756368300000|2025-08-28 08:05:00|23591.1|23566.1|23599.9|23574.9|23604.7|23579.7|23591.1|23566.1|0
1756368600000|2025-08-28 08:10:00|23602.5|23577.5|23602.9|23577.9|23610.9|23585.9|23592.8|23567.8|0
1756368900000|2025-08-28 08:15:00|23603.2|23578.2|23606.6|23581.6|23608.7|23583.7|23601.4|23576.4|0
1756369200000|2025-08-28 08:20:00|23606.9|23581.9|23607.8|23582.8|23616.1|23591.1|23600.9|23575.9|0
1756369500000|2025-08-28 08:25:00|23607.9|23582.9|23598.6|23573.6|23609.2|23584.2|23595.8|23570.8|0
1756369800000|2025-08-28 08:30:00|23598.2|23573.2|23592.2|23567.2|23600.7|23575.7|23589.8|23564.8|0
1756370100000|2025-08-28 08:35:00|23591.7|23566.7|23589|23564|23594.6|23569.6|23588.1|23563.1|0
1756370400000|2025-08-28 08:40:00|23589.2|23564.2|23583.1|23558.1|23594.4|23569.4|23581.2|23556.2|0
1756370700000|2025-08-28 08:45:00|23584.1|23559.1|23584.6|23559.6|23585.9|23560.9|23581.2|23556.2|0
1756371000000|2025-08-28 08:50:00|23584.3|23559.3|23572.8|23547.8|23584.3|23559.3|23572.6|23547.6|0
1756371300000|2025-08-28 08:55:00|23572.9|23547.9|23572.3|23547.3|23576.1|23551.1|23570.1|23545.1|0
1756371600000|2025-08-28 09:00:00|23571.8|23546.8|23573.3|23548.3|23577.3|23552.3|23571.4|23546.4|0
1756371900000|2025-08-28 09:05:00|23573.7|23548.7|23578.5|23553.5|23580.1|23555.1|23573.3|23548.3|0
1756372200000|2025-08-28 09:10:00|23578.3|23553.3|23578.1|23553.1|23584|23559|23576.1|23551.1|0
1756372500000|2025-08-28 09:15:00|23578.9|23553.9|23579.3|23554.3|23581.5|23556.5|23574.6|23549.6|0
1756372800000|2025-08-28 09:20:00|23578.7|23553.7|23577.7|23552.7|23579.5|23554.5|23573.5|23548.5|0
1756373100000|2025-08-28 09:25:00|23578.1|23553.1|23577.7|23552.7|23579.8|23554.8|23573.7|23548.7|0
1756373400000|2025-08-28 09:30:00|23577.5|23552.5|23574.4|23549.4|23579.8|23554.8|23572.3|23547.3|0
1756373700000|2025-08-28 09:35:00|23574.9|23549.9|23579|23554|23583.9|23558.9|23572.7|23547.7|0
1756374000000|2025-08-28 09:40:00|23576.9|23551.9|23571.3|23546.3|23577.8|23552.8|23568.6|23543.6|0
1756374300000|2025-08-28 09:45:00|23571.4|23546.4|23569.6|23544.6|23575.8|23550.8|23563.7|23538.7|0
1756374600000|2025-08-28 09:50:00|23569.5|23544.5|23571|23546|23574.6|23549.6|23567.1|23542.1|0
1756374900000|2025-08-28 09:55:00|23570.8|23545.8|23569.8|23544.8|23576.6|23551.6|23568.2|23543.2|0
1756375200000|2025-08-28 10:00:00|23570|23545|23572.1|23547.1|23572.1|23547.1|23564.8|23539.8|0
1756375500000|2025-08-28 10:05:00|23572.2|23547.2|23568.6|23543.6|23573.8|23548.8|23567.5|23542.5|0
1756375800000|2025-08-28 10:10:00|23568.9|23543.9|23574.2|23549.2|23574.2|23549.2|23567.9|23542.9|0
1756376100000|2025-08-28 10:15:00|23574.3|23549.3|23571.6|23546.6|23578.2|23553.2|23570.8|23545.8|0
1756376400000|2025-08-28 10:20:00|23570.5|23545.5|23574.9|23549.9|23578.3|23553.3|23566.6|23541.6|0
1756376700000|2025-08-28 10:25:00|23574.7|23549.7|23574.2|23549.2|23579.6|23554.6|23573.1|23548.1|0
1756377000000|2025-08-28 10:30:00|23574.1|23549.1|23576.5|23551.5|23578.9|23553.9|23570.6|23545.6|0
1756377300000|2025-08-28 10:35:00|23576.2|23551.2|23568.6|23543.6|23580.3|23555.3|23568.6|23543.6|0
1756377600000|2025-08-28 10:40:00|23567.6|23542.6|23556.2|23531.2|23567.6|23542.6|23555.2|23530.2|0
1756377900000|2025-08-28 10:45:00|23555|23530|23561.3|23536.3|23564.9|23539.9|23554.8|23529.8|0
1756378200000|2025-08-28 10:50:00|23561.6|23536.6|23563.6|23538.6|23566.7|23541.7|23556.9|23531.9|0
1756378500000|2025-08-28 10:55:00|23563.7|23538.7|23565.7|23540.7|23566.8|23541.8|23560.5|23535.5|0
1756378800000|2025-08-28 11:00:00|23563.3|23538.3|23562.2|23537.2|23570|23545|23559.8|23534.8|0
1756379100000|2025-08-28 11:05:00|23561.2|23536.2|23553.3|23528.3|23562.7|23537.7|23551.5|23526.5|0
1756379400000|2025-08-28 11:10:00|23553.2|23528.2|23545.4|23520.4|23553.2|23528.2|23545.4|23520.4|0
1756379700000|2025-08-28 11:15:00|23545.2|23520.2|23539.5|23514.5|23550.1|23525.1|23538.2|23513.2|0
1756380000000|2025-08-28 11:20:00|23541.7|23516.7|23545.2|23520.2|23550.1|23525.1|23539.7|23514.7|0
1756380300000|2025-08-28 11:25:00|23545.8|23520.8|23548.2|23523.2|23549.7|23524.7|23544.1|23519.1|0
1756380600000|2025-08-28 11:30:00|23547.6|23522.6|23551.8|23526.8|23552|23527|23542.6|23517.6|0
1756380900000|2025-08-28 11:35:00|23551.9|23526.9|23547.5|23522.5|23553.3|23528.3|23544.2|23519.2|0
1756381200000|2025-08-28 11:40:00|23547.4|23522.4|23548.7|23523.7|23551.4|23526.4|23543.8|23518.8|0
1756381500000|2025-08-28 11:45:00|23548.8|23523.8|23554.6|23529.6|23558.5|23533.5|23547.7|23522.7|0
1756381800000|2025-08-28 11:50:00|23555|23530|23566.3|23541.3|23567.1|23542.1|23554.2|23529.2|0
1756382100000|2025-08-28 11:55:00|23566.5|23541.5|23572.9|23547.9|23573.2|23548.2|23565.8|23540.8|0
1756382400000|2025-08-28 12:00:00|23572|23547|23581.6|23556.6|23581.8|23556.8|23570.4|23545.4|0
1756382700000|2025-08-28 12:05:00|23581.3|23556.3|23575.3|23550.3|23584.3|23559.3|23574|23549|0
1756383000000|2025-08-28 12:10:00|23575.8|23550.8|23568.1|23543.1|23576.4|23551.4|23567.3|23542.3|0
1756383300000|2025-08-28 12:15:00|23567.6|23542.6|23559.8|23534.8|23567.6|23542.6|23557.3|23532.3|0
1756383600000|2025-08-28 12:20:00|23559.7|23534.7|23556.5|23531.5|23561.2|23536.2|23550.7|23525.7|0
1756383900000|2025-08-28 12:25:00|23556.2|23531.2|23555.8|23530.8|23558.2|23533.2|23549.5|23524.5|0
1756384200000|2025-08-28 12:30:00|23556.3|23531.3|23585.2|23560.2|23593.2|23568.2|23556.3|23531.3|0
1756384500000|2025-08-28 12:35:00|23585.7|23560.7|23592.7|23567.7|23595|23570|23575.4|23550.4|0
1756384800000|2025-08-28 12:40:00|23594.7|23569.7|23599.4|23574.4|23608|23583|23591.2|23566.2|0
1756385100000|2025-08-28 12:45:00|23600.7|23575.7|23588.7|23563.7|23601.2|23576.2|23585.7|23560.7|0
1756385400000|2025-08-28 12:50:00|23590.1|23565.1|23592.3|23567.3|23598.2|23573.2|23585.7|23560.7|0
1756385700000|2025-08-28 12:55:00|23591.1|23566.1|23587.9|23562.9|23600.1|23575.1|23586.8|23561.8|0
1756386000000|2025-08-28 13:00:00|23589|23564|23595.9|23570.9|23597.3|23572.3|23586.4|23561.4|0
1756386300000|2025-08-28 13:05:00|23596.1|23571.1|23595.8|23570.8|23601.2|23576.2|23593.1|23568.1|0
1756386600000|2025-08-28 13:10:00|23595.6|23570.6|23599|23574|23600.4|23575.4|23591.8|23566.8|0
1756386900000|2025-08-28 13:15:00|23599.5|23574.5|23609.4|23584.4|23610.9|23585.9|23596.9|23571.9|0
1756387200000|2025-08-28 13:20:00|23609.1|23584.1|23605.1|23580.1|23613.6|23588.6|23605|23580|0
1756387500000|2025-08-28 13:25:00|23603.8|23578.8|23595.6|23570.6|23605.4|23580.4|23587.6|23562.6|0
1756387800000|2025-08-28 13:30:00|23596.1|23571.1|23683.6|23658.6|23696.3|23671.3|23586.3|23561.3|0
1756388100000|2025-08-28 13:35:00|23685.4|23660.4|23675.6|23650.6|23685.4|23660.4|23637|23612|0
1756388400000|2025-08-28 13:40:00|23674.9|23649.9|23656.2|23631.2|23690|23665|23645.4|23620.4|0
1756388700000|2025-08-28 13:45:00|23658.1|23633.1|23614.5|23589.5|23664|23639|23614.5|23589.5|0
1756389000000|2025-08-28 13:50:00|23613.2|23588.2|23570|23545|23616|23591|23549|23524|0
1756389300000|2025-08-28 13:55:00|23570.2|23545.2|23557|23532|23583|23558|23528|23503|0
1756389600000|2025-08-28 14:00:00|23562.9|23537.9|23562.3|23537.3|23588.1|23563.1|23550|23525|0
1756389900000|2025-08-28 14:05:00|23558.6|23533.6|23608.4|23583.4|23630.3|23605.3|23554.4|23529.4|0
1756390200000|2025-08-28 14:10:00|23606.1|23581.1|23620.6|23595.6|23627.5|23602.5|23604.3|23579.3|0
1756390500000|2025-08-28 14:15:00|23621.2|23596.2|23592.5|23567.5|23628.6|23603.6|23592.5|23567.5|0
1756390800000|2025-08-28 14:20:00|23593.2|23568.2|23605.9|23580.9|23623.6|23598.6|23593.2|23568.2|0
1756391100000|2025-08-28 14:25:00|23604.8|23579.8|23583.3|23558.3|23606.5|23581.5|23579.8|23554.8|0
1756391400000|2025-08-28 14:30:00|23583.5|23558.5|23614.3|23589.3|23629.2|23604.2|23582.8|23557.8|0
1756391700000|2025-08-28 14:35:00|23614.6|23589.6|23624.7|23599.7|23624.7|23599.7|23597.3|23572.3|0
1756392000000|2025-08-28 14:40:00|23624.4|23599.4|23647.6|23622.6|23654.3|23629.3|23624.4|23599.4|0
1756392300000|2025-08-28 14:45:00|23646.8|23621.8|23662.8|23637.8|23672.4|23647.4|23637.6|23612.6|0
1756392600000|2025-08-28 14:50:00|23663.2|23638.2|23669.7|23644.7|23671|23646|23647|23622|0
1756392900000|2025-08-28 14:55:00|23671.3|23646.3|23667.1|23642.1|23680.8|23655.8|23666.6|23641.6|0
1756393200000|2025-08-28 15:00:00|23665.5|23640.5|23659.9|23634.9|23670.7|23645.7|23654.1|23629.1|0
1756393500000|2025-08-28 15:05:00|23659.4|23634.4|23665.7|23640.7|23667.4|23642.4|23648.6|23623.6|0
1756393800000|2025-08-28 15:10:00|23665|23640|23677.8|23652.8|23682.6|23657.6|23664.4|23639.4|0
1756394100000|2025-08-28 15:15:00|23678.1|23653.1|23685.2|23660.2|23703.7|23678.7|23675.9|23650.9|0
1756394400000|2025-08-28 15:20:00|23684.3|23659.3|23657.8|23632.8|23685.2|23660.2|23648|23623|0
1756394700000|2025-08-28 15:25:00|23658.3|23633.3|23625|23600|23658.3|23633.3|23617.5|23592.5|0
1756395000000|2025-08-28 15:30:00|23623.5|23598.5|23662.9|23637.9|23668.1|23643.1|23622.9|23597.9|0
1756395300000|2025-08-28 15:35:00|23662.7|23637.7|23647.6|23622.6|23669.9|23644.9|23647.6|23622.6|0
1756395600000|2025-08-28 15:40:00|23650.3|23625.3|23639.8|23614.8|23657.6|23632.6|23636.4|23611.4|0
1756395900000|2025-08-28 15:45:00|23639|23614|23638.6|23613.6|23644.3|23619.3|23627.2|23602.2|0
1756396200000|2025-08-28 15:50:00|23639.1|23614.1|23638.3|23613.3|23649|23624|23632|23607|0
1756396500000|2025-08-28 15:55:00|23639.3|23614.3|23639.7|23614.7|23649.3|23624.3|23635.4|23610.4|0
1756396800000|2025-08-28 16:00:00|23638.7|23613.7|23642.4|23617.4|23644.6|23619.6|23634.4|23609.4|0
1756397100000|2025-08-28 16:05:00|23643.1|23618.1|23652|23627|23656.4|23631.4|23637.2|23612.2|0
1756397400000|2025-08-28 16:10:00|23653.8|23628.8|23678.3|23653.3|23680.3|23655.3|23651.8|23626.8|0
1756397700000|2025-08-28 16:15:00|23678.2|23653.2|23673.1|23648.1|23683.2|23658.2|23669.4|23644.4|0
1756398000000|2025-08-28 16:20:00|23671.9|23646.9|23682.8|23657.8|23683.4|23658.4|23671.9|23646.9|0
1756398300000|2025-08-28 16:25:00|23683|23658|23704.3|23679.3|23715.5|23690.5|23681.9|23656.9|0
1756398600000|2025-08-28 16:30:00|23704.2|23679.2|23681.1|23656.1|23708.8|23683.8|23679.7|23654.7|0
1756398900000|2025-08-28 16:35:00|23682.8|23657.8|23690.7|23665.7|23693.1|23668.1|23679.5|23654.5|0
1756399200000|2025-08-28 16:40:00|23692.8|23667.8|23694.4|23669.4|23695.1|23670.1|23686.5|23661.5|0
1756399500000|2025-08-28 16:45:00|23694.5|23669.5|23701.4|23676.4|23703.5|23678.5|23694|23669|0
1756399800000|2025-08-28 16:50:00|23699.8|23674.8|23708.5|23683.5|23711.1|23686.1|23697.1|23672.1|0
1756400100000|2025-08-28 16:55:00|23708.6|23683.6|23682.2|23657.2|23709|23684|23678.6|23653.6|0
1756400400000|2025-08-28 17:00:00|23681.7|23656.7|23688.7|23663.7|23690|23665|23673.9|23648.9|0
1756400700000|2025-08-28 17:05:00|23689|23664|23687.5|23662.5|23690.6|23665.6|23676.3|23651.3|0
1756401000000|2025-08-28 17:10:00|23687.9|23662.9|23686.3|23661.3|23689.8|23664.8|23680.6|23655.6|0
1756401300000|2025-08-28 17:15:00|23685.9|23660.9|23686.5|23661.5|23690.4|23665.4|23682.3|23657.3|0
1756401600000|2025-08-28 17:20:00|23686.9|23661.9|23698.1|23673.1|23698.1|23673.1|23682.4|23657.4|0
1756401900000|2025-08-28 17:25:00|23698.2|23673.2|23711.2|23686.2|23711.2|23686.2|23693.3|23668.3|0
1756402200000|2025-08-28 17:30:00|23710.3|23685.3|23705.6|23680.6|23718.7|23693.7|23704.1|23679.1|0
1756402500000|2025-08-28 17:35:00|23706.2|23681.2|23711.1|23686.1|23718.4|23693.4|23706.2|23681.2|0
1756402800000|2025-08-28 17:40:00|23711.7|23686.7|23714.3|23689.3|23717.2|23692.2|23710.3|23685.3|0
1756403100000|2025-08-28 17:45:00|23715.1|23690.1|23712.2|23687.2|23717.2|23692.2|23710|23685|0
1756403400000|2025-08-28 17:50:00|23712.9|23687.9|23720|23695|23722.2|23697.2|23711.4|23686.4|0
1756403700000|2025-08-28 17:55:00|23720.8|23695.8|23716.1|23691.1|23720.8|23695.8|23710.5|23685.5|0
1756404000000|2025-08-28 18:00:00|23715.6|23690.6|23719.9|23694.9|23720.6|23695.6|23711.8|23686.8|0
1756404300000|2025-08-28 18:05:00|23720.2|23695.2|23722.3|23697.3|23724.8|23699.8|23718.1|23693.1|0
1756404600000|2025-08-28 18:10:00|23722.2|23697.2|23717.5|23692.5|23723|23698|23715.9|23690.9|0
1756404900000|2025-08-28 18:15:00|23718.2|23693.2|23716.1|23691.1|23719.2|23694.2|23710.6|23685.6|0
1756405200000|2025-08-28 18:20:00|23716.8|23691.8|23721.6|23696.6|23723.4|23698.4|23715.7|23690.7|0
1756405500000|2025-08-28 18:25:00|23721.3|23696.3|23725.5|23700.5|23727.9|23702.9|23719.4|23694.4|0
1756405800000|2025-08-28 18:30:00|23726.7|23701.7|23732.1|23707.1|23734.3|23709.3|23726.3|23701.3|0
1756406100000|2025-08-28 18:35:00|23732.2|23707.2|23728.2|23703.2|23732.2|23707.2|23723|23698|0
1756406400000|2025-08-28 18:40:00|23727.3|23702.3|23730.9|23705.9|23736.8|23711.8|23727.3|23702.3|0
1756406700000|2025-08-28 18:45:00|23731.6|23706.6|23729.9|23704.9|23734.2|23709.2|23729.7|23704.7|0
1756407000000|2025-08-28 18:50:00|23731.3|23706.3|23739.3|23714.3|23739.5|23714.5|23731.2|23706.2|0
1756407300000|2025-08-28 18:55:00|23738.8|23713.8|23740.3|23715.3|23744.3|23719.3|23738|23713|0
1756407600000|2025-08-28 19:00:00|23739.1|23714.1|23734.5|23709.5|23747.8|23722.8|23734.1|23709.1|0
1756407900000|2025-08-28 19:05:00|23733.6|23708.6|23738.7|23713.7|23738.7|23713.7|23730.1|23705.1|0
1756408200000|2025-08-28 19:10:00|23738.5|23713.5|23737.7|23712.7|23741.9|23716.9|23735.4|23710.4|0
1756408500000|2025-08-28 19:15:00|23737.6|23712.6|23733|23708|23737.6|23712.6|23729|23704|0
1756408800000|2025-08-28 19:20:00|23733.1|23708.1|23727.5|23702.5|23734.5|23709.5|23726.3|23701.3|0
1756409100000|2025-08-28 19:25:00|23727.3|23702.3|23728|23703|23732.5|23707.5|23723.6|23698.6|0
1756409400000|2025-08-28 19:30:00|23728.6|23703.6|23728.7|23703.7|23729|23704|23722.1|23697.1|0
1756409700000|2025-08-28 19:35:00|23729.2|23704.2|23731.9|23706.9|23735.6|23710.6|23726.5|23701.5|0
1756410000000|2025-08-28 19:40:00|23732.4|23707.4|23739|23714|23740.2|23715.2|23732.4|23707.4|0
1756410300000|2025-08-28 19:45:00|23738.3|23713.3|23743.6|23718.6|23748.1|23723.1|23738|23713|0
1756410600000|2025-08-28 19:50:00|23748.4|23723.4|23751|23726|23752.9|23727.9|23731.1|23706.1|0
1756410900000|2025-08-28 19:55:00|23732.4|23707.4|23717|23692|23741|23716|23716.6|23691.6|0
1756411200000|2025-08-28 20:00:00|23715.2|23690.2|23721.9|23696.9|23721.9|23696.9|23700.4|23675.4|0
1756411500000|2025-08-28 20:05:00|23721.8|23696.8|23709.7|23684.7|23721.8|23696.8|23705|23680|0
1756411800000|2025-08-28 20:10:00|23709.5|23684.5|23709.8|23684.8|23713.6|23688.6|23706.8|23681.8|0
1756412100000|2025-08-28 20:15:00|23708.4|23683.4|23707|23682|23712.4|23687.4|23707|23682|0
1756412400000|2025-08-28 20:20:00|23706.8|23681.8|23711.7|23686.7|23712.2|23687.2|23706.2|23681.2|0
1756412700000|2025-08-28 20:25:00|23711.4|23686.4|23712.2|23687.2|23712.7|23687.7|23708.1|23683.1|0
1756413000000|2025-08-28 20:30:00|23712.5|23687.5|23710.9|23685.9|23714.9|23689.9|23709.8|23684.8|0
1756413300000|2025-08-28 20:35:00|23710.7|23685.7|23712.7|23687.7|23714.4|23689.4|23710|23685|0
1756413600000|2025-08-28 20:40:00|23711.9|23686.9|23711.2|23686.2|23712.5|23687.5|23708.6|23683.6|0
1756413900000|2025-08-28 20:45:00|23711|23686|23709.5|23684.5|23712.3|23687.3|23708.8|23683.8|0
1756414200000|2025-08-28 20:50:00|23708.3|23683.3|23711.5|23686.5|23712.4|23687.4|23708.3|23683.3|0
1756414500000|2025-08-28 20:55:00|23711|23686|23710.1|23685.1|23711.1|23686.1|23708.4|23683.4|0
1756414800000|2025-08-28 21:00:00|23709.4|23684.4|23715.8|23690.8|23717.2|23692.2|23709.4|23684.4|0
1756415100000|2025-08-28 21:05:00|23716.1|23691.1|23713.7|23688.7|23716.6|23691.6|23712.7|23687.7|0
1756415400000|2025-08-28 21:10:00|23713.6|23688.6|23713.4|23688.4|23714.5|23689.5|23713.4|23688.4|0
1756415700000|2025-08-28 21:15:00|23713.6|23688.6|23713.2|23688.2|23714.3|23689.3|23713.2|23688.2|0
1756416000000|2025-08-28 21:20:00|23713.3|23688.3|23713|23688|23713.3|23688.3|23713|23688|0
1756416300000|2025-08-28 21:25:00|23713.5|23688.5|23714|23689|23714.2|23689.2|23712.6|23687.6|0
1756416600000|2025-08-28 21:30:00|23714.1|23689.1|23714.1|23689.1|23714.4|23689.4|23712.9|23687.9|0
1756416900000|2025-08-28 21:35:00|23714|23689|23712.6|23687.6|23714|23689|23712.5|23687.5|0
1756417200000|2025-08-28 21:40:00|23712.5|23687.5|23711.7|23686.7|23712.6|23687.6|23711.2|23686.2|0
1756417500000|2025-08-28 21:45:00|23711.9|23686.9|23711|23686|23712|23687|23710.9|23685.9|0
1756417800000|2025-08-28 21:50:00|23710.8|23685.8|23710.7|23685.7|23711.2|23686.2|23709.9|23684.9|0
1756418100000|2025-08-28 21:55:00|23710.5|23685.5|23713.1|23688.1|23713.3|23688.3|23710.5|23685.5|0
1756418400000|2025-08-28 22:00:00|23709.8|23684.8|23707.9|23682.9|23712.9|23687.9|23700.7|23675.7|0
1756418700000|2025-08-28 22:05:00|23708.6|23683.6|23703.1|23678.1|23712.6|23687.6|23703.1|23678.1|0
1756419000000|2025-08-28 22:10:00|23703.3|23678.3|23701.9|23676.9|23711.4|23686.4|23701.8|23676.8|0
1756419300000|2025-08-28 22:15:00|23701.2|23676.2|23698.5|23673.5|23706.6|23681.6|23698.4|23673.4|0
1756419600000|2025-08-28 22:20:00|23698.1|23673.1|23704.4|23679.4|23706.5|23681.5|23696.6|23671.6|0
1756419900000|2025-08-28 22:25:00|23703.9|23678.9|23699.5|23674.5|23704.8|23679.8|23697.7|23672.7|0
1756420200000|2025-08-28 22:30:00|23699.3|23674.3|23697.3|23672.3|23704.8|23679.8|23695.5|23670.5|0
1756420500000|2025-08-28 22:35:00|23697.4|23672.4|23692|23667|23697.6|23672.6|23689.8|23664.8|0
1756420800000|2025-08-28 22:40:00|23691.9|23666.9|23688.3|23663.3|23691.9|23666.9|23687.7|23662.7|0
1756421100000|2025-08-28 22:45:00|23688.2|23663.2|23691|23666|23691.3|23666.3|23687|23662|0
1756421400000|2025-08-28 22:50:00|23690.9|23665.9|23692.9|23667.9|23695.2|23670.2|23689.8|23664.8|0
1756421700000|2025-08-28 22:55:00|23693|23668|23692.2|23667.2|23693.4|23668.4|23686.3|23661.3|0
1756422000000|2025-08-28 23:00:00|23691.7|23666.7|23693.2|23668.2|23698.3|23673.3|23688.3|23663.3|0
1756422300000|2025-08-28 23:05:00|23693.3|23668.3|23697.4|23672.4|23698|23673|23692.9|23667.9|0
1756422600000|2025-08-28 23:10:00|23697.2|23672.2|23692.9|23667.9|23699.6|23674.6|23692|23667|0
1756422900000|2025-08-28 23:15:00|23693|23668|23695.2|23670.2|23697|23672|23693|23668|0
1756423200000|2025-08-28 23:20:00|23695|23670|23693.1|23668.1|23695.4|23670.4|23690.2|23665.2|0
1756423500000|2025-08-28 23:25:00|23693.3|23668.3|23695.9|23670.9|23696.2|23671.2|23692.3|23667.3|0
1756423800000|2025-08-28 23:30:00|23696.1|23671.1|23695.7|23670.7|23697.6|23672.6|23694.3|23669.3|0
1756424100000|2025-08-28 23:35:00|23695.6|23670.6|23703.7|23678.7|23704|23679|23695.3|23670.3|0
1756424400000|2025-08-28 23:40:00|23703.9|23678.9|23702.3|23677.3|23704.1|23679.1|23699.2|23674.2|0
1756424700000|2025-08-28 23:45:00|23701.2|23676.2|23699.8|23674.8|23702.2|23677.2|23698.3|23673.3|0
1756425000000|2025-08-28 23:50:00|23699.6|23674.6|23700.9|23675.9|23700.9|23675.9|23695.9|23670.9|0
1756425300000|2025-08-28 23:55:00|23700.8|23675.8|23699.9|23674.9|23703.7|23678.7|23699.4|23674.4|0
1756425600000|2025-08-29 00:00:00|23699.7|23674.7|23695.3|23670.3|23700.7|23675.7|23690.1|23665.1|0
1756425900000|2025-08-29 00:05:00|23695.4|23670.4|23691.2|23666.2|23698.7|23673.7|23690.9|23665.9|0
1756426200000|2025-08-29 00:10:00|23691.1|23666.1|23694.5|23669.5|23698.9|23673.9|23691.1|23666.1|0
1756426500000|2025-08-29 00:15:00|23694.7|23669.7|23703.9|23678.9|23706|23681|23693.2|23668.2|0
1756426800000|2025-08-29 00:20:00|23703.8|23678.8|23698.1|23673.1|23706.3|23681.3|23697.4|23672.4|0
1756427100000|2025-08-29 00:25:00|23698|23673|23704.7|23679.7|23705.3|23680.3|23697.9|23672.9|0
1756427400000|2025-08-29 00:30:00|23704.5|23679.5|23705.2|23680.2|23706.2|23681.2|23700.1|23675.1|0
1756427700000|2025-08-29 00:35:00|23705.7|23680.7|23702.7|23677.7|23707.5|23682.5|23699.9|23674.9|0
1756428000000|2025-08-29 00:40:00|23702.8|23677.8|23702.1|23677.1|23705.8|23680.8|23701.8|23676.8|0
1756428300000|2025-08-29 00:45:00|23702.2|23677.2|23704.1|23679.1|23704.2|23679.2|23699.7|23674.7|0
1756428600000|2025-08-29 00:50:00|23704.3|23679.3|23701.1|23676.1|23705|23680|23699.1|23674.1|0
1756428900000|2025-08-29 00:55:00|23700.9|23675.9|23696.8|23671.8|23701.1|23676.1|23695.5|23670.5|0
1756429200000|2025-08-29 01:00:00|23698.1|23673.1|23697.8|23672.8|23703.3|23678.3|23696.9|23671.9|0
1756429500000|2025-08-29 01:05:00|23697.6|23672.6|23687.2|23662.2|23698.6|23673.6|23683.9|23658.9|0
1756429800000|2025-08-29 01:10:00|23687.1|23662.1|23692.5|23667.5|23693.3|23668.3|23686.6|23661.6|0
1756430100000|2025-08-29 01:15:00|23692.8|23667.8|23687.4|23662.4|23693.2|23668.2|23686.8|23661.8|0
1756430400000|2025-08-29 01:20:00|23687.1|23662.1|23686.1|23661.1|23687.1|23662.1|23682.9|23657.9|0
1756430700000|2025-08-29 01:25:00|23685.2|23660.2|23692.1|23667.1|23692.9|23667.9|23684.3|23659.3|0
1756431000000|2025-08-29 01:30:00|23691.9|23666.9|23685.8|23660.8|23691.9|23666.9|23683.9|23658.9|0
1756431300000|2025-08-29 01:35:00|23685.7|23660.7|23684.7|23659.7|23687.1|23662.1|23682.2|23657.2|0
1756431600000|2025-08-29 01:40:00|23684.9|23659.9|23686.9|23661.9|23689|23664|23684.7|23659.7|0
1756431900000|2025-08-29 01:45:00|23686.7|23661.7|23685.5|23660.5|23689.6|23664.6|23683.5|23658.5|0
1756432200000|2025-08-29 01:50:00|23685.7|23660.7|23684|23659|23686.2|23661.2|23681.2|23656.2|0
1756432500000|2025-08-29 01:55:00|23684.1|23659.1|23684.5|23659.5|23687.3|23662.3|23681.8|23656.8|0
1756432800000|2025-08-29 02:00:00|23684.4|23659.4|23683.5|23658.5|23685|23660|23680|23655|0
1756433100000|2025-08-29 02:05:00|23684.1|23659.1|23681.4|23656.4|23684.2|23659.2|23681|23656|0
1756433400000|2025-08-29 02:10:00|23681.2|23656.2|23680.8|23655.8|23682.4|23657.4|23679.1|23654.1|0
1756433700000|2025-08-29 02:15:00|23680.7|23655.7|23682.3|23657.3|23682.8|23657.8|23678.8|23653.8|0
1756434000000|2025-08-29 02:20:00|23682.1|23657.1|23679|23654|23682.6|23657.6|23678.4|23653.4|0
1756434300000|2025-08-29 02:25:00|23678.8|23653.8|23674.5|23649.5|23679.3|23654.3|23672.7|23647.7|0
1756434600000|2025-08-29 02:30:00|23674.6|23649.6|23674.1|23649.1|23676.1|23651.1|23672.9|23647.9|0
1756434900000|2025-08-29 02:35:00|23674.2|23649.2|23673.9|23648.9|23674.8|23649.8|23671.2|23646.2|0
1756435200000|2025-08-29 02:40:00|23673.5|23648.5|23672.2|23647.2|23674.3|23649.3|23671.7|23646.7|0
1756435500000|2025-08-29 02:45:00|23672.3|23647.3|23672.5|23647.5|23673.3|23648.3|23670.4|23645.4|0
1756435800000|2025-08-29 02:50:00|23672.4|23647.4|23675.9|23650.9|23675.9|23650.9|23672.2|23647.2|0
1756436100000|2025-08-29 02:55:00|23676.1|23651.1|23677.3|23652.3|23679.4|23654.4|23676.1|23651.1|0
1756436400000|2025-08-29 03:00:00|23678.4|23653.4|23684.5|23659.5|23686.8|23661.8|23678.4|23653.4|0
1756436700000|2025-08-29 03:05:00|23684.8|23659.8|23687.3|23662.3|23690.6|23665.6|23684.8|23659.8|0
1756437000000|2025-08-29 03:10:00|23687.2|23662.2|23688.3|23663.3|23691.3|23666.3|23687.2|23662.2|0
1756437300000|2025-08-29 03:15:00|23688.4|23663.4|23686.4|23661.4|23689|23664|23684.3|23659.3|0
1756437600000|2025-08-29 03:20:00|23687.8|23662.8|23685.6|23660.6|23687.9|23662.9|23684.9|23659.9|0
1756437900000|2025-08-29 03:25:00|23685.4|23660.4|23682|23657|23685.6|23660.6|23681.2|23656.2|0
1756438200000|2025-08-29 03:30:00|23682.5|23657.5|23683.3|23658.3|23684.2|23659.2|23681.3|23656.3|0
1756438500000|2025-08-29 03:35:00|23683.2|23658.2|23687.8|23662.8|23687.8|23662.8|23681.9|23656.9|0
1756438800000|2025-08-29 03:40:00|23687.9|23662.9|23685.3|23660.3|23692.7|23667.7|23685.3|23660.3|0
1756439100000|2025-08-29 03:45:00|23684.9|23659.9|23681.9|23656.9|23685.8|23660.8|23681.5|23656.5|0
1756439400000|2025-08-29 03:50:00|23682|23657|23682.2|23657.2|23684.3|23659.3|23681.4|23656.4|0
1756439700000|2025-08-29 03:55:00|23682.1|23657.1|23679.6|23654.6|23682.1|23657.1|23676.3|23651.3|0
1756440000000|2025-08-29 04:00:00|23679.9|23654.9|23679.9|23654.9|23683|23658|23678.9|23653.9|0
1756440300000|2025-08-29 04:05:00|23679.8|23654.8|23673.5|23648.5|23680.5|23655.5|23673.2|23648.2|0
1756440600000|2025-08-29 04:10:00|23673.6|23648.6|23675|23650|23677.7|23652.7|23673.6|23648.6|0
1756440900000|2025-08-29 04:15:00|23675.2|23650.2|23676.9|23651.9|23678.2|23653.2|23674.6|23649.6|0
1756441200000|2025-08-29 04:20:00|23677|23652|23673.9|23648.9|23677|23652|23673.4|23648.4|0
1756441500000|2025-08-29 04:25:00|23674|23649|23672.9|23647.9|23676.2|23651.2|23672.5|23647.5|0
1756441800000|2025-08-29 04:30:00|23672.8|23647.8|23671.7|23646.7|23673.5|23648.5|23670.6|23645.6|0
1756442100000|2025-08-29 04:35:00|23671.8|23646.8|23674.5|23649.5|23675.4|23650.4|23671.6|23646.6|0
1756442400000|2025-08-29 04:40:00|23674.6|23649.6|23675.4|23650.4|23676.1|23651.1|23674.4|23649.4|0
1756442700000|2025-08-29 04:45:00|23675.2|23650.2|23677.9|23652.9|23677.9|23652.9|23674|23649|0
1756443000000|2025-08-29 04:50:00|23678|23653|23671.2|23646.2|23678.9|23653.9|23670.7|23645.7|0
1756443300000|2025-08-29 04:55:00|23671.1|23646.1|23671.5|23646.5|23672.3|23647.3|23669.3|23644.3|0
1756443600000|2025-08-29 05:00:00|23671.6|23646.6|23677.7|23652.7|23680.3|23655.3|23671.6|23646.6|0
1756443900000|2025-08-29 05:05:00|23677.9|23652.9|23677.8|23652.8|23678.5|23653.5|23676.4|23651.4|0
1756444200000|2025-08-29 05:10:00|23678.2|23653.2|23677.9|23652.9|23679.3|23654.3|23677.5|23652.5|0
1756444500000|2025-08-29 05:15:00|23677.8|23652.8|23672.1|23647.1|23677.8|23652.8|23671.8|23646.8|0
1756444800000|2025-08-29 05:20:00|23672|23647|23668.5|23643.5|23672.8|23647.8|23667.8|23642.8|0
1756445100000|2025-08-29 05:25:00|23668|23643|23669.9|23644.9|23671.6|23646.6|23665.8|23640.8|0
1756445400000|2025-08-29 05:30:00|23669.3|23644.3|23670.5|23645.5|23671.4|23646.4|23667.1|23642.1|0
1756445700000|2025-08-29 05:35:00|23670.6|23645.6|23666.9|23641.9|23670.6|23645.6|23666.6|23641.6|0
1756446000000|2025-08-29 05:40:00|23667.3|23642.3|23670.8|23645.8|23670.8|23645.8|23666.3|23641.3|0
1756446300000|2025-08-29 05:45:00|23670.9|23645.9|23671.7|23646.7|23674.8|23649.8|23670.9|23645.9|0
1756446600000|2025-08-29 05:50:00|23672.1|23647.1|23670.5|23645.5|23675.8|23650.8|23666.8|23641.8|0
1756446900000|2025-08-29 05:55:00|23670.6|23645.6|23687.5|23662.5|23687.8|23662.8|23670.6|23645.6|0
1756447200000|2025-08-29 06:00:00|23688.1|23663.1|23682.6|23657.6|23690.1|23665.1|23682.6|23657.6|0
1756447500000|2025-08-29 06:05:00|23682.1|23657.1|23687.3|23662.3|23688.3|23663.3|23679.6|23654.6|0
1756447800000|2025-08-29 06:10:00|23687.6|23662.6|23683.8|23658.8|23690.6|23665.6|23682.8|23657.8|0
1756448100000|2025-08-29 06:15:00|23683.6|23658.6|23686.4|23661.4|23689.7|23664.7|23683.6|23658.6|0
1756448400000|2025-08-29 06:20:00|23686.7|23661.7|23691.4|23666.4|23692.7|23667.7|23684.9|23659.9|0
1756448700000|2025-08-29 06:25:00|23692.2|23667.2|23693.6|23668.6|23694|23669|23689.7|23664.7|0
1756449000000|2025-08-29 06:30:00|23692.7|23667.7|23685.4|23660.4|23692.8|23667.8|23683.8|23658.8|0
1756449300000|2025-08-29 06:35:00|23685.3|23660.3|23682.4|23657.4|23686.3|23661.3|23681.7|23656.7|0
1756449600000|2025-08-29 06:40:00|23681.4|23656.4|23690.4|23665.4|23691.5|23666.5|23677|23652|0
1756449900000|2025-08-29 06:45:00|23690.3|23665.3|23682.5|23657.5|23691.7|23666.7|23681.5|23656.5|0
1756450200000|2025-08-29 06:50:00|23682.7|23657.7|23683.2|23658.2|23685.5|23660.5|23677.1|23652.1|0
1756450500000|2025-08-29 06:55:00|23684|23659|23678.3|23653.3|23685.1|23660.1|23674.6|23649.6|0
1756450800000|2025-08-29 07:00:00|23679.3|23654.3|23688.1|23663.1|23689.6|23664.6|23672.3|23647.3|0
1756451100000|2025-08-29 07:05:00|23688.7|23663.7|23695.4|23670.4|23696.2|23671.2|23688.3|23663.3|0
1756451400000|2025-08-29 07:10:00|23695.2|23670.2|23688.6|23663.6|23697.9|23672.9|23687.8|23662.8|0
1756451700000|2025-08-29 07:15:00|23688.5|23663.5|23683.1|23658.1|23689.6|23664.6|23681.7|23656.7|0
1756452000000|2025-08-29 07:20:00|23682.6|23657.6|23682|23657|23690.6|23665.6|23680.6|23655.6|0
1756452300000|2025-08-29 07:25:00|23681.8|23656.8|23678.4|23653.4|23683.9|23658.9|23678|23653|0
1756452600000|2025-08-29 07:30:00|23678.7|23653.7|23676.4|23651.4|23678.7|23653.7|23673|23648|0
1756452900000|2025-08-29 07:35:00|23676.2|23651.2|23668.4|23643.4|23676.2|23651.2|23666|23641|0
1756453200000|2025-08-29 07:40:00|23668.9|23643.9|23667.8|23642.8|23672.4|23647.4|23663.3|23638.3|0
1756453500000|2025-08-29 07:45:00|23667.4|23642.4|23659.9|23634.9|23667.7|23642.7|23659.2|23634.2|0
1756453800000|2025-08-29 07:50:00|23659.5|23634.5|23649.5|23624.5|23659.5|23634.5|23646.1|23621.1|0
1756454100000|2025-08-29 07:55:00|23652|23627|23646.2|23621.2|23653.5|23628.5|23643.9|23618.9|0
1756454400000|2025-08-29 08:00:00|23644.9|23619.9|23639.1|23614.1|23658.5|23633.5|23637.9|23612.9|0
1756454700000|2025-08-29 08:05:00|23638.1|23613.1|23635.2|23610.2|23640.8|23615.8|23630.8|23605.8|0
1756455000000|2025-08-29 08:10:00|23633.9|23608.9|23617.7|23592.7|23635.7|23610.7|23617.1|23592.1|0
1756455300000|2025-08-29 08:15:00|23618.4|23593.4|23622.8|23597.8|23629.6|23604.6|23616.2|23591.2|0
1756455600000|2025-08-29 08:20:00|23622.5|23597.5|23626.8|23601.8|23631.4|23606.4|23620.3|23595.3|0
1756455900000|2025-08-29 08:25:00|23627|23602|23630.2|23605.2|23635.5|23610.5|23625.2|23600.2|0
1756456200000|2025-08-29 08:30:00|23629.7|23604.7|23635.4|23610.4|23639.9|23614.9|23628.1|23603.1|0
1756456500000|2025-08-29 08:35:00|23634.1|23609.1|23629.5|23604.5|23636.2|23611.2|23629.3|23604.3|0
1756456800000|2025-08-29 08:40:00|23629.4|23604.4|23629.2|23604.2|23631.9|23606.9|23623.2|23598.2|0
1756457100000|2025-08-29 08:45:00|23628.7|23603.7|23625.6|23600.6|23629.2|23604.2|23619.9|23594.9|0
1756457400000|2025-08-29 08:50:00|23625.8|23600.8|23604|23579|23627.5|23602.5|23597.4|23572.4|0
1756457700000|2025-08-29 08:55:00|23603.4|23578.4|23593.7|23568.7|23611.4|23586.4|23586.2|23561.2|0
1756458000000|2025-08-29 09:00:00|23593.3|23568.3|23593.9|23568.9|23600.6|23575.6|23573.7|23548.7|0
1756458300000|2025-08-29 09:05:00|23594|23569|23604.5|23579.5|23604.5|23579.5|23590.1|23565.1|0
1756458600000|2025-08-29 09:10:00|23604.2|23579.2|23609.4|23584.4|23611.6|23586.6|23598.1|23573.1|0
1756458900000|2025-08-29 09:15:00|23609.6|23584.6|23608.5|23583.5|23616.6|23591.6|23607.4|23582.4|0
1756459200000|2025-08-29 09:20:00|23608.9|23583.9|23614.5|23589.5|23616|23591|23607.3|23582.3|0
1756459500000|2025-08-29 09:25:00|23614.4|23589.4|23616|23591|23619.1|23594.1|23611.2|23586.2|0
1756459800000|2025-08-29 09:30:00|23616.3|23591.3|23614.7|23589.7|23618.5|23593.5|23612|23587|0
1756460100000|2025-08-29 09:35:00|23615.2|23590.2|23616.3|23591.3|23620.5|23595.5|23612|23587|0
1756460400000|2025-08-29 09:40:00|23616.2|23591.2|23610.8|23585.8|23618.5|23593.5|23608.3|23583.3|0
1756460700000|2025-08-29 09:45:00|23611.3|23586.3|23615.5|23590.5|23619.2|23594.2|23610.2|23585.2|0
1756461000000|2025-08-29 09:50:00|23614.5|23589.5|23605.5|23580.5|23615.9|23590.9|23605.1|23580.1|0
1756461300000|2025-08-29 09:55:00|23605.7|23580.7|23607.2|23582.2|23613.6|23588.6|23600.7|23575.7|0
1756461600000|2025-08-29 10:00:00|23608.1|23583.1|23606|23581|23608.1|23583.1|23595.5|23570.5|0
1756461900000|2025-08-29 10:05:00|23606.4|23581.4|23610.9|23585.9|23611.1|23586.1|23602.9|23577.9|0
1756462200000|2025-08-29 10:10:00|23611|23586|23611.4|23586.4|23622.6|23597.6|23610|23585|0
1756462500000|2025-08-29 10:15:00|23611.1|23586.1|23615.7|23590.7|23616.5|23591.5|23605.7|23580.7|0
1756462800000|2025-08-29 10:20:00|23615.5|23590.5|23611.1|23586.1|23617.1|23592.1|23608|23583|0
1756463100000|2025-08-29 10:25:00|23611.3|23586.3|23610.3|23585.3|23615.9|23590.9|23607.2|23582.2|0
1756463400000|2025-08-29 10:30:00|23609.7|23584.7|23608.4|23583.4|23609.7|23584.7|23600.1|23575.1|0
1756463700000|2025-08-29 10:35:00|23608.1|23583.1|23602.3|23577.3|23608.3|23583.3|23597|23572|0
1756464000000|2025-08-29 10:40:00|23602.4|23577.4|23596.4|23571.4|23602.4|23577.4|23593.9|23568.9|0
1756464300000|2025-08-29 10:45:00|23597.6|23572.6|23596.8|23571.8|23602.5|23577.5|23591.2|23566.2|0
1756464600000|2025-08-29 10:50:00|23597|23572|23594.3|23569.3|23603.6|23578.6|23594.3|23569.3|0
1756464900000|2025-08-29 10:55:00|23594.4|23569.4|23597.9|23572.9|23598.7|23573.7|23583.2|23558.2|0
1756465200000|2025-08-29 11:00:00|23598|23573|23603.7|23578.7|23604.8|23579.8|23596.3|23571.3|0
1756465500000|2025-08-29 11:05:00|23603.6|23578.6|23604.6|23579.6|23604.6|23579.6|23595.1|23570.1|0
1756465800000|2025-08-29 11:10:00|23604.8|23579.8|23608.9|23583.9|23611.5|23586.5|23603.9|23578.9|0
1756466100000|2025-08-29 11:15:00|23609|23584|23611.5|23586.5|23614.9|23589.9|23605.8|23580.8|0
1756466400000|2025-08-29 11:20:00|23611.7|23586.7|23610.1|23585.1|23615.1|23590.1|23608.6|23583.6|0
1756466700000|2025-08-29 11:25:00|23608.8|23583.8|23608.5|23583.5|23611.8|23586.8|23602.9|23577.9|0
1756467000000|2025-08-29 11:30:00|23608.2|23583.2|23603.3|23578.3|23608.2|23583.2|23602|23577|0
1756467300000|2025-08-29 11:35:00|23604|23579|23600.4|23575.4|23608.1|23583.1|23598.5|23573.5|0
1756467600000|2025-08-29 11:40:00|23600.3|23575.3|23598.5|23573.5|23610|23585|23598.1|23573.1|0
1756467900000|2025-08-29 11:45:00|23598.6|23573.6|23599.1|23574.1|23605.1|23580.1|23598.6|23573.6|0
1756468200000|2025-08-29 11:50:00|23598.8|23573.8|23598.1|23573.1|23598.8|23573.8|23592.3|23567.3|0
1756468500000|2025-08-29 11:55:00|23598|23573|23601.4|23576.4|23602.7|23577.7|23593.3|23568.3|0
1756468800000|2025-08-29 12:00:00|23598|23573|23591.5|23566.5|23605.4|23580.4|23590.3|23565.3|0
1756469100000|2025-08-29 12:05:00|23591|23566|23590.2|23565.2|23595.8|23570.8|23581.8|23556.8|0
1756469400000|2025-08-29 12:10:00|23590|23565|23592.7|23567.7|23592.7|23567.7|23585.8|23560.8|0
1756469700000|2025-08-29 12:15:00|23593.1|23568.1|23590.2|23565.2|23602.3|23577.3|23589.8|23564.8|0
1756470000000|2025-08-29 12:20:00|23590.7|23565.7|23591.4|23566.4|23599.8|23574.8|23589.1|23564.1|0
1756470300000|2025-08-29 12:25:00|23591.5|23566.5|23591.4|23566.4|23599.6|23574.6|23588|23563|0
1756470600000|2025-08-29 12:30:00|23589.1|23564.1|23625.1|23600.1|23639.8|23614.8|23589.1|23564.1|0
1756470900000|2025-08-29 12:35:00|23627.2|23602.2|23613.4|23588.4|23628.4|23603.4|23609.2|23584.2|0
1756471200000|2025-08-29 12:40:00|23614.1|23589.1|23614.8|23589.8|23617.5|23592.5|23605.4|23580.4|0
1756471500000|2025-08-29 12:45:00|23614.7|23589.7|23622.5|23597.5|23626.9|23601.9|23611.4|23586.4|0
1756471800000|2025-08-29 12:50:00|23622.6|23597.6|23623.8|23598.8|23625.6|23600.6|23616.4|23591.4|0
1756472100000|2025-08-29 12:55:00|23623.5|23598.5|23627.6|23602.6|23628|23603|23621.8|23596.8|0
1756472400000|2025-08-29 13:00:00|23627.8|23602.8|23626.8|23601.8|23627.8|23602.8|23617.1|23592.1|0
1756472700000|2025-08-29 13:05:00|23626.2|23601.2|23617.9|23592.9|23627.8|23602.8|23616.7|23591.7|0
1756473000000|2025-08-29 13:10:00|23618|23593|23618.5|23593.5|23621.1|23596.1|23612.4|23587.4|0
1756473300000|2025-08-29 13:15:00|23617.8|23592.8|23612.8|23587.8|23624.7|23599.7|23612.8|23587.8|0
1756473600000|2025-08-29 13:20:00|23612.7|23587.7|23616.7|23591.7|23623.5|23598.5|23612.7|23587.7|0
1756473900000|2025-08-29 13:25:00|23615.7|23590.7|23615.1|23590.1|23630.8|23605.8|23611.1|23586.1|0
1756474200000|2025-08-29 13:30:00|23614.2|23589.2|23599.9|23574.9|23627.7|23602.7|23591.4|23566.4|0
1756474500000|2025-08-29 13:35:00|23597.6|23572.6|23556|23531|23603.4|23578.4|23556|23531|0
1756474800000|2025-08-29 13:40:00|23555.5|23530.5|23562.5|23537.5|23586|23561|23549.3|23524.3|0
1756475100000|2025-08-29 13:45:00|23557.2|23532.2|23504.1|23479.1|23557.2|23532.2|23499.7|23474.7|0
1756475400000|2025-08-29 13:50:00|23504.6|23479.6|23509.8|23484.8|23535.2|23510.2|23487.6|23462.6|0
1756475700000|2025-08-29 13:55:00|23511.1|23486.1|23478|23453|23520.4|23495.4|23469.5|23444.5|0
1756476000000|2025-08-29 14:00:00|23481.2|23456.2|23442.2|23417.2|23510.5|23485.5|23442.1|23417.1|0
1756476300000|2025-08-29 14:05:00|23438.9|23413.9|23419.6|23394.6|23449.4|23424.4|23401.7|23376.7|0
1756476600000|2025-08-29 14:10:00|23419.5|23394.5|23420.8|23395.8|23432.5|23407.5|23395|23370|0
1756476900000|2025-08-29 14:15:00|23413.8|23388.8|23425.3|23400.3|23428|23403|23391.1|23366.1|0
1756477200000|2025-08-29 14:20:00|23421.7|23396.7|23447.3|23422.3|23458.2|23433.2|23421.7|23396.7|0
1756477500000|2025-08-29 14:25:00|23446.8|23421.8|23458.9|23433.9|23459|23434|23409.5|23384.5|0
1756477800000|2025-08-29 14:30:00|23456.9|23431.9|23452.9|23427.9|23466.3|23441.3|23437.5|23412.5|0
1756478100000|2025-08-29 14:35:00|23450.4|23425.4|23470.6|23445.6|23474.2|23449.2|23441|23416|0
1756478400000|2025-08-29 14:40:00|23466.2|23441.2|23433.2|23408.2|23474.3|23449.3|23431.5|23406.5|0
1756478700000|2025-08-29 14:45:00|23432.7|23407.7|23410.1|23385.1|23441.6|23416.6|23404.9|23379.9|0
1756479000000|2025-08-29 14:50:00|23412.6|23387.6|23397.2|23372.2|23412.6|23387.6|23383.2|23358.2|0
1756479300000|2025-08-29 14:55:00|23397.4|23372.4|23394.7|23369.7|23413.4|23388.4|23377|23352|0
1756479600000|2025-08-29 15:00:00|23392.2|23367.2|23411.1|23386.1|23416|23391|23390.9|23365.9|0
1756479900000|2025-08-29 15:05:00|23410.4|23385.4|23435|23410|23438|23413|23405.2|23380.2|0
1756480200000|2025-08-29 15:10:00|23433.2|23408.2|23427.8|23402.8|23443.5|23418.5|23425.5|23400.5|0
1756480500000|2025-08-29 15:15:00|23429.8|23404.8|23431.7|23406.7|23440.5|23415.5|23421.8|23396.8|0
1756480800000|2025-08-29 15:20:00|23430.5|23405.5|23450.2|23425.2|23453|23428|23430.5|23405.5|0
1756481100000|2025-08-29 15:25:00|23449|23424|23444.2|23419.2|23460.1|23435.1|23438.3|23413.3|0
1756481400000|2025-08-29 15:30:00|23445.3|23420.3|23424|23399|23449.6|23424.6|23422.7|23397.7|0
1756481700000|2025-08-29 15:35:00|23424.2|23399.2|23429.9|23404.9|23440.6|23415.6|23416.4|23391.4|0
1756482000000|2025-08-29 15:40:00|23429.5|23404.5|23421.4|23396.4|23437.5|23412.5|23420.3|23395.3|0
1756482300000|2025-08-29 15:45:00|23421.7|23396.7|23412.4|23387.4|23422.5|23397.5|23411.1|23386.1|0
1756482600000|2025-08-29 15:50:00|23410.6|23385.6|23409.2|23384.2|23423|23398|23400|23375|0
1756482900000|2025-08-29 15:55:00|23409.3|23384.3|23395.8|23370.8|23415.6|23390.6|23390.3|23365.3|0
1756483200000|2025-08-29 16:00:00|23396.2|23371.2|23417.3|23392.3|23420.6|23395.6|23394.8|23369.8|0
1756483500000|2025-08-29 16:05:00|23416.3|23391.3|23419.2|23394.2|23421.1|23396.1|23398.5|23373.5|0
1756483800000|2025-08-29 16:10:00|23417|23392|23433.4|23408.4|23438.9|23413.9|23414.3|23389.3|0
1756484100000|2025-08-29 16:15:00|23433.6|23408.6|23434.2|23409.2|23441.8|23416.8|23427|23402|0
1756484400000|2025-08-29 16:20:00|23433.7|23408.7|23434.7|23409.7|23441.3|23416.3|23430.9|23405.9|0
1756484700000|2025-08-29 16:25:00|23433.7|23408.7|23417.7|23392.7|23438|23413|23411.5|23386.5|0
1756485000000|2025-08-29 16:30:00|23419.3|23394.3|23437.3|23412.3|23440.3|23415.3|23418.3|23393.3|0
1756485300000|2025-08-29 16:35:00|23437.1|23412.1|23444.3|23419.3|23445.4|23420.4|23433.4|23408.4|0
1756485600000|2025-08-29 16:40:00|23442|23417|23445.1|23420.1|23445.5|23420.5|23436.8|23411.8|0
1756485900000|2025-08-29 16:45:00|23444.9|23419.9|23439.1|23414.1|23452.9|23427.9|23436|23411|0
1756486200000|2025-08-29 16:50:00|23440|23415|23446.5|23421.5|23449.1|23424.1|23435.1|23410.1|0
1756486500000|2025-08-29 16:55:00|23446.7|23421.7|23441.6|23416.6|23451.8|23426.8|23440.3|23415.3|0
1756486800000|2025-08-29 17:00:00|23437.9|23412.9|23394.5|23369.5|23438.5|23413.5|23394|23369|0
1756487100000|2025-08-29 17:05:00|23396|23371|23405.6|23380.6|23409.4|23384.4|23385.7|23360.7|0
1756487400000|2025-08-29 17:10:00|23406.8|23381.8|23383.3|23358.3|23406.9|23381.9|23380.8|23355.8|0
1756487700000|2025-08-29 17:15:00|23382.6|23357.6|23377.2|23352.2|23387.5|23362.5|23365.9|23340.9|0
1756488000000|2025-08-29 17:20:00|23376.9|23351.9|23392.6|23367.6|23397.8|23372.8|23376.9|23351.9|0
1756488300000|2025-08-29 17:25:00|23392.9|23367.9|23390.7|23365.7|23402|23377|23387.7|23362.7|0
1756488600000|2025-08-29 17:30:00|23388.7|23363.7|23384.7|23359.7|23404.3|23379.3|23380.3|23355.3|0
1756488900000|2025-08-29 17:35:00|23384.4|23359.4|23396.4|23371.4|23397.6|23372.6|23377.3|23352.3|0
1756489200000|2025-08-29 17:40:00|23397.7|23372.7|23403.9|23378.9|23408|23383|23393.8|23368.8|0
1756489500000|2025-08-29 17:45:00|23403.5|23378.5|23416.9|23391.9|23419.9|23394.9|23403.5|23378.5|0
1756489800000|2025-08-29 17:50:00|23416.2|23391.2|23427.4|23402.4|23437.6|23412.6|23413.2|23388.2|0
1756490100000|2025-08-29 17:55:00|23426.4|23401.4|23421.6|23396.6|23430.4|23405.4|23408.6|23383.6|0
1756490400000|2025-08-29 18:00:00|23419.3|23394.3|23406.6|23381.6|23419.7|23394.7|23406|23381|0
1756490700000|2025-08-29 18:05:00|23407.6|23382.6|23425|23400|23426.1|23401.1|23404.1|23379.1|0
1756491000000|2025-08-29 18:10:00|23426.4|23401.4|23422.5|23397.5|23429.6|23404.6|23414|23389|0
1756491300000|2025-08-29 18:15:00|23423.4|23398.4|23422.4|23397.4|23428.1|23403.1|23418.5|23393.5|0
1756491600000|2025-08-29 18:20:00|23421.4|23396.4|23414.9|23389.9|23421.5|23396.5|23399.9|23374.9|0
1756491900000|2025-08-29 18:25:00|23413.4|23388.4|23405|23380|23419.1|23394.1|23400.7|23375.7|0
1756492200000|2025-08-29 18:30:00|23405.9|23380.9|23421.9|23396.9|23425.5|23400.5|23404.8|23379.8|0
1756492500000|2025-08-29 18:35:00|23422|23397|23411.6|23386.6|23426.7|23401.7|23411.5|23386.5|0
1756492800000|2025-08-29 18:40:00|23410.6|23385.6|23406.8|23381.8|23416.4|23391.4|23405.1|23380.1|0
1756493100000|2025-08-29 18:45:00|23406.6|23381.6|23406.8|23381.8|23413|23388|23404.1|23379.1|0
1756493400000|2025-08-29 18:50:00|23406.7|23381.7|23412.3|23387.3|23415.4|23390.4|23400.8|23375.8|0
1756493700000|2025-08-29 18:55:00|23412.4|23387.4|23420.8|23395.8|23421.2|23396.2|23407|23382|0
1756494000000|2025-08-29 19:00:00|23420.9|23395.9|23421.8|23396.8|23425.7|23400.7|23415.2|23390.2|0
1756494300000|2025-08-29 19:05:00|23421.7|23396.7|23432.5|23407.5|23434.9|23409.9|23419.6|23394.6|0
1756494600000|2025-08-29 19:10:00|23432|23407|23430|23405|23438.1|23413.1|23424.7|23399.7|0
1756494900000|2025-08-29 19:15:00|23429.5|23404.5|23439.2|23414.2|23440.6|23415.6|23429.2|23404.2|0
1756495200000|2025-08-29 19:20:00|23439.6|23414.6|23436.6|23411.6|23448.1|23423.1|23431.9|23406.9|0
1756495500000|2025-08-29 19:25:00|23435.6|23410.6|23427.4|23402.4|23435.8|23410.8|23421.4|23396.4|0
1756495800000|2025-08-29 19:30:00|23428.1|23403.1|23425.3|23400.3|23437.2|23412.2|23425.3|23400.3|0
1756496100000|2025-08-29 19:35:00|23425.5|23400.5|23422.3|23397.3|23427|23402|23409.9|23384.9|0
1756496400000|2025-08-29 19:40:00|23424|23399|23442.6|23417.6|23447.4|23422.4|23420.7|23395.7|0
1756496700000|2025-08-29 19:45:00|23442.4|23417.4|23438.6|23413.6|23459|23434|23433.9|23408.9|0
1756497000000|2025-08-29 19:50:00|23432.8|23407.8|23392.7|23367.7|23432.8|23407.8|23391|23366|0
1756497300000|2025-08-29 19:55:00|23391.8|23366.8|23436.4|23411.4|23436.4|23411.4|23391.8|23366.8|0
1756497600000|2025-08-29 20:00:00|23432.7|23407.7|23430.5|23405.5|23449.5|23424.5|23415.8|23390.8|0
1756497900000|2025-08-29 20:05:00|23428.7|23403.7|23424.7|23399.7|23433|23408|23418.8|23393.8|0
1756498200000|2025-08-29 20:10:00|23424.9|23399.9|23427.9|23402.9|23428.6|23403.6|23418.7|23393.7|0
1756498500000|2025-08-29 20:15:00|23426.6|23401.6|23422.3|23397.3|23426.6|23401.6|23418.5|23393.5|0
1756498800000|2025-08-29 20:20:00|23422|23397|23425.8|23400.8|23427.6|23402.6|23419|23394|0
1756499100000|2025-08-29 20:25:00|23425.1|23400.1|23419.2|23394.2|23425.3|23400.3|23416.7|23391.7|0
1756499400000|2025-08-29 20:30:00|23419.7|23394.7|23419.8|23394.8|23420.1|23395.1|23416.8|23391.8|0
1756499700000|2025-08-29 20:35:00|23420.1|23395.1|23421|23396|23424.2|23399.2|23419.5|23394.5|0
1756500000000|2025-08-29 20:40:00|23420.5|23395.5|23416.2|23391.2|23422.9|23397.9|23415.9|23390.9|0
1756500300000|2025-08-29 20:45:00|23418.6|23393.6|23417.8|23392.8|23418.8|23393.8|23414.4|23389.4|0
1756500600000|2025-08-29 20:50:00|23418|23393|23424.7|23399.7|23427.1|23402.1|23416.7|23391.7|0
1756500900000|2025-08-29 20:55:00|23425|23400|23419.9|23394.9|23425|23400|23416|23391|0
1756537200000|2025-08-30 07:00:00|23421.9|23396.9|23421.9|23396.9|23421.9|23396.9|23421.9|23396.9|0
1756537500000|2025-08-30 07:05:00|23432.4|23407.4|23440.5|23415.5|23440.5|23415.5|23432.4|23407.4|0
1756537800000|2025-08-30 07:10:00|23442.5|23417.5|23442.5|23417.5|23442.5|23417.5|23442.5|23417.5|0
1756538100000|2025-08-30 07:15:00|23440.5|23415.5|23440.5|23415.5|23440.5|23415.5|23440.5|23415.5|0
1756538400000|2025-08-30 07:20:00|23440|23415|23440|23415|23440|23415|23440|23415|0
1756539000000|2025-08-30 07:30:00|23435.9|23410.9|23435.9|23410.9|23435.9|23410.9|23435.9|23410.9|0
1756539900000|2025-08-30 07:45:00|23437.5|23412.5|23437.5|23412.5|23437.5|23412.5|23437.5|23412.5|0
1756540200000|2025-08-30 07:50:00|23447.9|23422.9|23447.9|23422.9|23447.9|23422.9|23447.9|23422.9|0
1756541700000|2025-08-30 08:15:00|23446.4|23421.4|23443.3|23418.3|23446.4|23421.4|23443.3|23418.3|0
1756543500000|2025-08-30 08:45:00|23448.3|23423.3|23446.8|23421.8|23448.3|23423.3|23446.8|23421.8|0
1756544700000|2025-08-30 09:05:00|23456.8|23431.8|23456.8|23431.8|23456.8|23431.8|23456.8|23431.8|0
1756545300000|2025-08-30 09:15:00|23455.3|23430.3|23455.3|23430.3|23455.3|23430.3|23455.3|23430.3|0
1756546200000|2025-08-30 09:30:00|23453.2|23428.2|23453.2|23428.2|23453.2|23428.2|23453.2|23428.2|0
1756547400000|2025-08-30 09:50:00|23452.7|23427.7|23452.7|23427.7|23452.7|23427.7|23452.7|23427.7|0
1756548000000|2025-08-30 10:00:00|23437.6|23412.6|23437.6|23412.6|23437.6|23412.6|23437.6|23412.6|0
1756552200000|2025-08-30 11:10:00|23441.6|23416.6|23449.7|23424.7|23449.7|23424.7|23441.6|23416.6|0
1756553700000|2025-08-30 11:35:00|23449.2|23424.2|23449.2|23424.2|23449.2|23424.2|23449.2|23424.2|0
1756554900000|2025-08-30 11:55:00|23447.7|23422.7|23449.2|23424.2|23449.2|23424.2|23447.7|23422.7|0
1756562700000|2025-08-30 14:05:00|23447.7|23422.7|23447.7|23422.7|23447.7|23422.7|23447.7|23422.7|0
1756563000000|2025-08-30 14:10:00|23447.6|23422.6|23447.7|23422.7|23447.7|23422.7|23447.6|23422.6|0
1756566300000|2025-08-30 15:05:00|23447.8|23422.8|23447.8|23422.8|23447.8|23422.8|23447.8|23422.8|0
1756588800000|2025-08-30 21:20:00|23458.2|23433.2|23463.2|23438.2|23463.2|23438.2|23458.2|23433.2|0
1756589400000|2025-08-30 21:30:00|23461.7|23436.7|23461.7|23436.7|23461.7|23436.7|23461.7|23436.7|0
1756590600000|2025-08-30 21:50:00|23459.6|23434.6|23459.6|23434.6|23459.6|23434.6|23459.6|23434.6|0
1756595400000|2025-08-30 23:10:00|23460.4|23435.4|23460.4|23435.4|23460.4|23435.4|23460.4|23435.4|0
1756597200000|2025-08-30 23:40:00|23455.3|23430.3|23455.3|23430.3|23455.3|23430.3|23455.3|23430.3|0
1756599900000|2025-08-31 00:25:00|23450.3|23425.3|23450.3|23425.3|23450.3|23425.3|23450.3|23425.3|0
1756602000000|2025-08-31 01:00:00|23452.3|23427.3|23455.3|23430.3|23455.3|23430.3|23452.3|23427.3|0
1756607100000|2025-08-31 02:25:00|23456.8|23431.8|23456.8|23431.8|23456.8|23431.8|23456.8|23431.8|0
1756616700000|2025-08-31 05:05:00|23453.8|23428.8|23460|23435|23460|23435|23453.8|23428.8|0
1756617300000|2025-08-31 05:15:00|23462|23437|23462|23437|23462|23437|23462|23437|0
1756617600000|2025-08-31 05:20:00|23441.8|23416.8|23422.7|23397.7|23441.8|23416.8|23422.7|23397.7|0
1756620600000|2025-08-31 06:10:00|23425.1|23400.1|23425.1|23400.1|23425.1|23400.1|23425.1|23400.1|0
1756620900000|2025-08-31 06:15:00|23435.6|23410.6|23446|23421|23446|23421|23435.6|23410.6|0
1756634400000|2025-08-31 10:00:00|23448|23423|23448|23423|23448|23423|23448|23423|0
1756643400000|2025-08-31 12:30:00|23450|23425|23450|23425|23450|23425|23450|23425|0
1756643700000|2025-08-31 12:35:00|23449.8|23424.8|23449.8|23424.8|23449.8|23424.8|23449.8|23424.8|0
1756648500000|2025-08-31 13:55:00|23448.1|23423.1|23448.1|23423.1|23448.1|23423.1|23448.1|23423.1|0
1756653000000|2025-08-31 15:10:00|23442.1|23417.1|23442.1|23417.1|23442.1|23417.1|23442.1|23417.1|0
1756653600000|2025-08-31 15:20:00|23421.9|23396.9|23411|23386|23422.9|23397.9|23410.8|23385.8|0
1756656300000|2025-08-31 16:05:00|23420.3|23395.3|23421.3|23396.3|23421.3|23396.3|23420.3|23395.3|0
1756658100000|2025-08-31 16:35:00|23420.5|23395.5|23420.5|23395.5|23420.5|23395.5|23420.5|23395.5|0
1756662600000|2025-08-31 17:50:00|23421.1|23396.1|23421.1|23396.1|23421.1|23396.1|23421.1|23396.1|0
1756664700000|2025-08-31 18:25:00|23421.2|23396.2|23421.2|23396.2|23421.2|23396.2|23421.2|23396.2|0
1756667700000|2025-08-31 19:15:00|23431.6|23406.6|23442.1|23417.1|23442.1|23417.1|23431.6|23406.6|0
1756668300000|2025-08-31 19:25:00|23441.8|23416.8|23441.8|23416.8|23441.8|23416.8|23441.8|23416.8|0
1756674000000|2025-08-31 21:00:00|23439.8|23414.8|23439.8|23414.8|23439.8|23414.8|23439.8|23414.8|0
1756677600000|2025-08-31 22:00:00|23420.5|23395.5|23454.2|23429.2|23460.1|23435.1|23420.5|23395.5|0
1756677900000|2025-08-31 22:05:00|23453.5|23428.5|23475.6|23450.6|23476.9|23451.9|23442|23417|0
1756678200000|2025-08-31 22:10:00|23476.5|23451.5|23465.9|23440.9|23477.3|23452.3|23465.6|23440.6|0
1756678500000|2025-08-31 22:15:00|23466.3|23441.3|23476.2|23451.2|23476.7|23451.7|23463.6|23438.6|0
1756678800000|2025-08-31 22:20:00|23476.7|23451.7|23473.1|23448.1|23477.2|23452.2|23468.5|23443.5|0
1756679100000|2025-08-31 22:25:00|23473.2|23448.2|23462.8|23437.8|23473.7|23448.7|23460.6|23435.6|0
1756679400000|2025-08-31 22:30:00|23462.2|23437.2|23469|23444|23471|23446|23461.3|23436.3|0
1756679700000|2025-08-31 22:35:00|23469.1|23444.1|23473.7|23448.7|23477.3|23452.3|23468.7|23443.7|0
1756680000000|2025-08-31 22:40:00|23473.9|23448.9|23484.4|23459.4|23488.2|23463.2|23473.5|23448.5|0
1756680300000|2025-08-31 22:45:00|23484.8|23459.8|23485.8|23460.8|23488.9|23463.9|23484.3|23459.3|0
1756680600000|2025-08-31 22:50:00|23485.6|23460.6|23494.5|23469.5|23495.7|23470.7|23485.6|23460.6|0
1756680900000|2025-08-31 22:55:00|23494.7|23469.7|23499|23474|23499.2|23474.2|23494.4|23469.4|0
1756681200000|2025-08-31 23:00:00|23500|23475|23502.7|23477.7|23508.4|23483.4|23499.3|23474.3|0
1756681500000|2025-08-31 23:05:00|23503|23478|23501.7|23476.7|23504.6|23479.6|23499.3|23474.3|0
1756681800000|2025-08-31 23:10:00|23502.1|23477.1|23498.9|23473.9|23502.8|23477.8|23495.1|23470.1|0
1756682100000|2025-08-31 23:15:00|23499.1|23474.1|23495.1|23470.1|23502.8|23477.8|23494.2|23469.2|0
1756682400000|2025-08-31 23:20:00|23494.6|23469.6|23493.1|23468.1|23497.5|23472.5|23492.8|23467.8|0
1756682700000|2025-08-31 23:25:00|23492.7|23467.7|23496|23471|23497.2|23472.2|23492|23467|0
1756683000000|2025-08-31 23:30:00|23496.3|23471.3|23493.5|23468.5|23498.5|23473.5|23493|23468|0
1756683300000|2025-08-31 23:35:00|23493.6|23468.6|23494.2|23469.2|23498|23473|23492|23467|0
1756683600000|2025-08-31 23:40:00|23494.4|23469.4|23497.8|23472.8|23498.4|23473.4|23492.2|23467.2|0
1756683900000|2025-08-31 23:45:00|23498|23473|23497.8|23472.8|23501.2|23476.2|23492.9|23467.9|0
1756684200000|2025-08-31 23:50:00|23497.6|23472.6|23498.4|23473.4|23500|23475|23495.5|23470.5|0
1756684500000|2025-08-31 23:55:00|23498.3|23473.3|23499.8|23474.8|23499.8|23474.8|23494.7|23469.7|0
1756684800000|2025-09-01 00:00:00|23499.6|23474.6|23499.8|23474.8|23504|23479|23492|23467|0
1756685100000|2025-09-01 00:05:00|23499.7|23474.7|23505.6|23480.6|23512.3|23487.3|23499.3|23474.3|0
1756685400000|2025-09-01 00:10:00|23505.5|23480.5|23511.6|23486.6|23514.4|23489.4|23501.3|23476.3|0
1756685700000|2025-09-01 00:15:00|23511.4|23486.4|23512.7|23487.7|23514.1|23489.1|23510.1|23485.1|0
1756686000000|2025-09-01 00:20:00|23512.8|23487.8|23501.9|23476.9|23512.8|23487.8|23501.4|23476.4|0
1756686300000|2025-09-01 00:25:00|23502.1|23477.1|23500.3|23475.3|23502.1|23477.1|23493.9|23468.9|0
1756686600000|2025-09-01 00:30:00|23500.1|23475.1|23495|23470|23503.7|23478.7|23495|23470|0
1756686900000|2025-09-01 00:35:00|23495.1|23470.1|23497.8|23472.8|23498.5|23473.5|23492.4|23467.4|0
1756687200000|2025-09-01 00:40:00|23497.6|23472.6|23502.4|23477.4|23503|23478|23497|23472|0
1756687500000|2025-09-01 00:45:00|23502|23477|23505|23480|23507|23482|23501.4|23476.4|0
1756687800000|2025-09-01 00:50:00|23504.8|23479.8|23501.4|23476.4|23504.8|23479.8|23501.2|23476.2|0
1756688100000|2025-09-01 00:55:00|23501.3|23476.3|23501.4|23476.4|23503.6|23478.6|23500.9|23475.9|0
1756688400000|2025-09-01 01:00:00|23502|23477|23501.9|23476.9|23502.7|23477.7|23494.8|23469.8|0
1756688700000|2025-09-01 01:05:00|23502.1|23477.1|23495.4|23470.4|23502.2|23477.2|23494.1|23469.1|0
1756689000000|2025-09-01 01:10:00|23495.3|23470.3|23497.9|23472.9|23500.1|23475.1|23494.4|23469.4|0
1756689300000|2025-09-01 01:15:00|23497.7|23472.7|23492|23467|23500.4|23475.4|23492|23467|0
1756689600000|2025-09-01 01:20:00|23492.3|23467.3|23493.7|23468.7|23495.9|23470.9|23492.2|23467.2|0
1756689900000|2025-09-01 01:25:00|23494.3|23469.3|23496.6|23471.6|23499.1|23474.1|23494.3|23469.3|0
1756690200000|2025-09-01 01:30:00|23496.2|23471.2|23496.9|23471.9|23500.2|23475.2|23494.1|23469.1|0
1756690500000|2025-09-01 01:35:00|23496.5|23471.5|23493.3|23468.3|23497.5|23472.5|23491.5|23466.5|0
1756690800000|2025-09-01 01:40:00|23492.9|23467.9|23494.4|23469.4|23495.4|23470.4|23492.2|23467.2|0
1756691100000|2025-09-01 01:45:00|23494.5|23469.5|23494.3|23469.3|23498.2|23473.2|23493.3|23468.3|0
1756691400000|2025-09-01 01:50:00|23493.9|23468.9|23472.6|23447.6|23493.9|23468.9|23471.5|23446.5|0
1756691700000|2025-09-01 01:55:00|23472.8|23447.8|23479.4|23454.4|23482.4|23457.4|23472|23447|0
1756692000000|2025-09-01 02:00:00|23480.4|23455.4|23468.8|23443.8|23481.6|23456.6|23466.3|23441.3|0
1756692300000|2025-09-01 02:05:00|23468.7|23443.7|23466.5|23441.5|23471.9|23446.9|23465.5|23440.5|0
1756692600000|2025-09-01 02:10:00|23466.1|23441.1|23449.5|23424.5|23468|23443|23448.9|23423.9|0
1756692900000|2025-09-01 02:15:00|23449.6|23424.6|23444.3|23419.3|23453|23428|23442.4|23417.4|0
1756693200000|2025-09-01 02:20:00|23444.2|23419.2|23443.8|23418.8|23452.8|23427.8|23439.5|23414.5|0
1756693500000|2025-09-01 02:25:00|23444.3|23419.3|23439.2|23414.2|23445.8|23420.8|23437.9|23412.9|0
1756693800000|2025-09-01 02:30:00|23439.4|23414.4|23441.9|23416.9|23444|23419|23433.7|23408.7|0
1756694100000|2025-09-01 02:35:00|23441.8|23416.8|23440.3|23415.3|23448.2|23423.2|23439.7|23414.7|0
1756694400000|2025-09-01 02:40:00|23440.8|23415.8|23435|23410|23441.9|23416.9|23429.1|23404.1|0
1756694700000|2025-09-01 02:45:00|23435.5|23410.5|23441.1|23416.1|23445|23420|23435.4|23410.4|0
1756695000000|2025-09-01 02:50:00|23441.2|23416.2|23433.7|23408.7|23442.2|23417.2|23430.8|23405.8|0
1756695300000|2025-09-01 02:55:00|23433.9|23408.9|23431.5|23406.5|23437.4|23412.4|23430.9|23405.9|0
1756695600000|2025-09-01 03:00:00|23431.1|23406.1|23437.2|23412.2|23437.2|23412.2|23416.7|23391.7|0
1756695900000|2025-09-01 03:05:00|23436.9|23411.9|23441.3|23416.3|23443.3|23418.3|23436.9|23411.9|0
1756696200000|2025-09-01 03:10:00|23441|23416|23442.8|23417.8|23448.3|23423.3|23441|23416|0
1756696500000|2025-09-01 03:15:00|23442.6|23417.6|23425|23400|23445.4|23420.4|23425|23400|0
1756696800000|2025-09-01 03:20:00|23424.7|23399.7|23407|23382|23431.7|23406.7|23404.5|23379.5|0
1756697100000|2025-09-01 03:25:00|23408.2|23383.2|23407.9|23382.9|23408.9|23383.9|23396.6|23371.6|0
1756697400000|2025-09-01 03:30:00|23407.4|23382.4|23400.8|23375.8|23412.3|23387.3|23399.9|23374.9|0
1756697700000|2025-09-01 03:35:00|23400.3|23375.3|23405.9|23380.9|23406.1|23381.1|23396|23371|0
1756698000000|2025-09-01 03:40:00|23406|23381|23410|23385|23412.2|23387.2|23405.7|23380.7|0
1756698300000|2025-09-01 03:45:00|23409.8|23384.8|23408.3|23383.3|23413.3|23388.3|23405.1|23380.1|0
1756698600000|2025-09-01 03:50:00|23408.4|23383.4|23405.4|23380.4|23411|23386|23405.4|23380.4|0
1756698900000|2025-09-01 03:55:00|23406.4|23381.4|23404.1|23379.1|23409.7|23384.7|23402.9|23377.9|0
1756699200000|2025-09-01 04:00:00|23403.8|23378.8|23404.6|23379.6|23405.5|23380.5|23400.9|23375.9|0
1756699500000|2025-09-01 04:05:00|23405.1|23380.1|23407.1|23382.1|23409.3|23384.3|23400.9|23375.9|0
1756699800000|2025-09-01 04:10:00|23407.3|23382.3|23402|23377|23411.1|23386.1|23401.6|23376.6|0
1756700100000|2025-09-01 04:15:00|23401.7|23376.7|23398.3|23373.3|23405|23380|23396.6|23371.6|0
1756700400000|2025-09-01 04:20:00|23398.1|23373.1|23405|23380|23408.1|23383.1|23397.1|23372.1|0
1756700700000|2025-09-01 04:25:00|23405.3|23380.3|23396.3|23371.3|23406|23381|23396|23371|0
1756701000000|2025-09-01 04:30:00|23393.3|23368.3|23389.2|23364.2|23395.1|23370.1|23383.7|23358.7|0
1756701300000|2025-09-01 04:35:00|23388.6|23363.6|23373.7|23348.7|23388.6|23363.6|23370.9|23345.9|0
1756701600000|2025-09-01 04:40:00|23373.5|23348.5|23382|23357|23383.8|23358.8|23371.1|23346.1|0
1756701900000|2025-09-01 04:45:00|23382.2|23357.2|23401.7|23376.7|23402.7|23377.7|23381|23356|0
1756702200000|2025-09-01 04:50:00|23401.4|23376.4|23401.4|23376.4|23405.8|23380.8|23389.3|23364.3|0
1756702500000|2025-09-01 04:55:00|23401.2|23376.2|23390.8|23365.8|23403.3|23378.3|23390.7|23365.7|0
1756702800000|2025-09-01 05:00:00|23391.1|23366.1|23393.4|23368.4|23396.6|23371.6|23381.7|23356.7|0
1756703100000|2025-09-01 05:05:00|23394|23369|23381.4|23356.4|23394.5|23369.5|23380.1|23355.1|0
1756703400000|2025-09-01 05:10:00|23380.8|23355.8|23385.4|23360.4|23387.9|23362.9|23372.3|23347.3|0
1756703700000|2025-09-01 05:15:00|23385.5|23360.5|23384.1|23359.1|23389.8|23364.8|23376.5|23351.5|0
1756704000000|2025-09-01 05:20:00|23383.7|23358.7|23391.9|23366.9|23393.3|23368.3|23383.7|23358.7|0
1756704300000|2025-09-01 05:25:00|23392.1|23367.1|23398.7|23373.7|23398.8|23373.8|23391.8|23366.8|0
1756704600000|2025-09-01 05:30:00|23399|23374|23402.8|23377.8|23404.3|23379.3|23394.1|23369.1|0
1756704900000|2025-09-01 05:35:00|23402.4|23377.4|23403.8|23378.8|23405.9|23380.9|23397.8|23372.8|0
1756705200000|2025-09-01 05:40:00|23403.9|23378.9|23411|23386|23411.8|23386.8|23403.3|23378.3|0
1756705500000|2025-09-01 05:45:00|23410.3|23385.3|23395.9|23370.9|23411.2|23386.2|23388.9|23363.9|0
1756705800000|2025-09-01 05:50:00|23396.9|23371.9|23397.7|23372.7|23408.1|23383.1|23388.4|23363.4|0
1756706100000|2025-09-01 05:55:00|23398.2|23373.2|23393.4|23368.4|23400.7|23375.7|23391.9|23366.9|0
1756706400000|2025-09-01 06:00:00|23393.8|23368.8|23372.7|23347.7|23394.1|23369.1|23370.4|23345.4|0
1756706700000|2025-09-01 06:05:00|23373|23348|23362.3|23337.3|23380|23355|23354.7|23329.7|0
1756707000000|2025-09-01 06:10:00|23362.4|23337.4|23362|23337|23362.4|23337.4|23354|23329|0
1756707300000|2025-09-01 06:15:00|23361.7|23336.7|23360.4|23335.4|23362.9|23337.9|23353.8|23328.8|0
1756707600000|2025-09-01 06:20:00|23360.9|23335.9|23357.9|23332.9|23363.4|23338.4|23356.7|23331.7|0
1756707900000|2025-09-01 06:25:00|23358.4|23333.4|23334.9|23309.9|23358.6|23333.6|23334|23309|0
1756708200000|2025-09-01 06:30:00|23342.5|23317.5|23359.9|23334.9|23362.4|23337.4|23339.7|23314.7|0
1756708500000|2025-09-01 06:35:00|23359.7|23334.7|23388.1|23363.1|23388.1|23363.1|23357|23332|0
1756708800000|2025-09-01 06:40:00|23388.3|23363.3|23420.3|23395.3|23421.5|23396.5|23384|23359|0
1756709100000|2025-09-01 06:45:00|23420.8|23395.8|23409.8|23384.8|23436.9|23411.9|23407.7|23382.7|0
1756709400000|2025-09-01 06:50:00|23410.1|23385.1|23410.8|23385.8|23418.8|23393.8|23404.2|23379.2|0
1756709700000|2025-09-01 06:55:00|23412.7|23387.7|23410.7|23385.7|23415.1|23390.1|23404.6|23379.6|0
1756710000000|2025-09-01 07:00:00|23410.6|23385.6|23429.4|23404.4|23430.1|23405.1|23410.6|23385.6|0
1756710300000|2025-09-01 07:05:00|23430|23405|23412.6|23387.6|23430|23405|23409|23384|0
1756710600000|2025-09-01 07:10:00|23413.4|23388.4|23412.6|23387.6|23415.3|23390.3|23405.5|23380.5|0
1756710900000|2025-09-01 07:15:00|23413.9|23388.9|23417.6|23392.6|23425.2|23400.2|23406.7|23381.7|0
1756711200000|2025-09-01 07:20:00|23416.6|23391.6|23420.2|23395.2|23421.7|23396.7|23409.2|23384.2|0
1756711500000|2025-09-01 07:25:00|23419.7|23394.7|23436.4|23411.4|23437.8|23412.8|23415.6|23390.6|0
1756711800000|2025-09-01 07:30:00|23436.7|23411.7|23435|23410|23438.7|23413.7|23425.9|23400.9|0
1756712100000|2025-09-01 07:35:00|23435.2|23410.2|23433.9|23408.9|23439.1|23414.1|23427.5|23402.5|0
1756712400000|2025-09-01 07:40:00|23433.7|23408.7|23435.1|23410.1|23436.5|23411.5|23428.9|23403.9|0
1756712700000|2025-09-01 07:45:00|23435.2|23410.2|23435.7|23410.7|23440.2|23415.2|23433.1|23408.1|0
1756713000000|2025-09-01 07:50:00|23435.8|23410.8|23428.3|23403.3|23436.7|23411.7|23428|23403|0
1756713300000|2025-09-01 07:55:00|23425.7|23400.7|23432.1|23407.1|23433|23408|23420.4|23395.4|0
1756713600000|2025-09-01 08:00:00|23432|23407|23427.8|23402.8|23433.7|23408.7|23422.3|23397.3|0
1756713900000|2025-09-01 08:05:00|23428.6|23403.6|23441.1|23416.1|23444.5|23419.5|23422.3|23397.3|0
1756714200000|2025-09-01 08:10:00|23440.6|23415.6|23435|23410|23444.5|23419.5|23433.8|23408.8|0
1756714500000|2025-09-01 08:15:00|23435.3|23410.3|23430.7|23405.7|23438.9|23413.9|23425|23400|0
1756714800000|2025-09-01 08:20:00|23431.7|23406.7|23448.3|23423.3|23448.9|23423.9|23431.7|23406.7|0
1756715100000|2025-09-01 08:25:00|23448.2|23423.2|23447.4|23422.4|23452.6|23427.6|23442.1|23417.1|0
1756715400000|2025-09-01 08:30:00|23446.6|23421.6|23451.9|23426.9|23453.5|23428.5|23446.6|23421.6|0
1756715700000|2025-09-01 08:35:00|23452|23427|23458|23433|23465|23440|23451.3|23426.3|0
1756716000000|2025-09-01 08:40:00|23458.9|23433.9|23456.9|23431.9|23463.2|23438.2|23453.1|23428.1|0
1756716300000|2025-09-01 08:45:00|23456.8|23431.8|23450.3|23425.3|23459.5|23434.5|23447.4|23422.4|0
1756716600000|2025-09-01 08:50:00|23450.7|23425.7|23447.7|23422.7|23450.7|23425.7|23443.2|23418.2|0
1756716900000|2025-09-01 08:55:00|23446.9|23421.9|23451.8|23426.8|23454.8|23429.8|23442.2|23417.2|0
1756717200000|2025-09-01 09:00:00|23451.5|23426.5|23447|23422|23453|23428|23446|23421|0
1756717500000|2025-09-01 09:05:00|23447.3|23422.3|23447|23422|23447.9|23422.9|23439.9|23414.9|0
1756717800000|2025-09-01 09:10:00|23447.2|23422.2|23445.3|23420.3|23447.2|23422.2|23442.9|23417.9|0
1756718100000|2025-09-01 09:15:00|23445.5|23420.5|23450.6|23425.6|23450.9|23425.9|23443.3|23418.3|0
1756718400000|2025-09-01 09:20:00|23450.7|23425.7|23452.8|23427.8|23460|23435|23450.6|23425.6|0
1756718700000|2025-09-01 09:25:00|23453.1|23428.1|23452.4|23427.4|23454.4|23429.4|23450.4|23425.4|0
1756719000000|2025-09-01 09:30:00|23454.2|23429.2|23453.4|23428.4|23458.4|23433.4|23450.9|23425.9|0
1756719300000|2025-09-01 09:35:00|23453.9|23428.9|23449.9|23424.9|23455.7|23430.7|23449.1|23424.1|0
1756719600000|2025-09-01 09:40:00|23449.7|23424.7|23448.9|23423.9|23457.2|23432.2|23447.1|23422.1|0
1756719900000|2025-09-01 09:45:00|23448.7|23423.7|23445.9|23420.9|23450.6|23425.6|23439.8|23414.8|0
1756720200000|2025-09-01 09:50:00|23445.8|23420.8|23444.6|23419.6|23450.4|23425.4|23444.1|23419.1|0
1756720500000|2025-09-01 09:55:00|23444.5|23419.5|23451.6|23426.6|23451.7|23426.7|23443.9|23418.9|0
1756720800000|2025-09-01 10:00:00|23449|23424|23447|23422|23449.5|23424.5|23443.8|23418.8|0
1756721100000|2025-09-01 10:05:00|23446.9|23421.9|23453.8|23428.8|23454.6|23429.6|23446.6|23421.6|0
1756721400000|2025-09-01 10:10:00|23453.9|23428.9|23457.7|23432.7|23458.5|23433.5|23450.8|23425.8|0
1756721700000|2025-09-01 10:15:00|23457.1|23432.1|23455|23430|23459.5|23434.5|23453.5|23428.5|0
1756722000000|2025-09-01 10:20:00|23455.1|23430.1|23453.1|23428.1|23457.9|23432.9|23452.7|23427.7|0
1756722300000|2025-09-01 10:25:00|23453|23428|23451.6|23426.6|23454.8|23429.8|23451.2|23426.2|0
1756722600000|2025-09-01 10:30:00|23452.4|23427.4|23452.6|23427.6|23454.4|23429.4|23447.1|23422.1|0
1756722900000|2025-09-01 10:35:00|23452.8|23427.8|23455.7|23430.7|23457.1|23432.1|23451.6|23426.6|0
1756723200000|2025-09-01 10:40:00|23455.4|23430.4|23454.3|23429.3|23463.6|23438.6|23452.6|23427.6|0
1756723500000|2025-09-01 10:45:00|23453.7|23428.7|23449.3|23424.3|23455|23430|23445.7|23420.7|0
1756723800000|2025-09-01 10:50:00|23449.4|23424.4|23448.9|23423.9|23450.9|23425.9|23446.4|23421.4|0
1756724100000|2025-09-01 10:55:00|23449|23424|23449.7|23424.7|23454.6|23429.6|23447|23422|0
1756724400000|2025-09-01 11:00:00|23449.1|23424.1|23453.3|23428.3|23456.3|23431.3|23445.4|23420.4|0
1756724700000|2025-09-01 11:05:00|23453.2|23428.2|23451.8|23426.8|23456.5|23431.5|23449.6|23424.6|0
1756725000000|2025-09-01 11:10:00|23451.6|23426.6|23448|23423|23451.8|23426.8|23447.2|23422.2|0
1756725300000|2025-09-01 11:15:00|23447.1|23422.1|23443.5|23418.5|23450.4|23425.4|23442|23417|0
1756725600000|2025-09-01 11:20:00|23443.6|23418.6|23431.9|23406.9|23446|23421|23430.7|23405.7|0
1756725900000|2025-09-01 11:25:00|23432|23407|23429|23404|23433.3|23408.3|23422.9|23397.9|0
1756726200000|2025-09-01 11:30:00|23428.9|23403.9|23428.6|23403.6|23433.2|23408.2|23420.7|23395.7|0
1756726500000|2025-09-01 11:35:00|23428.9|23403.9|23428.2|23403.2|23429|23404|23408.6|23383.6|0
1756726800000|2025-09-01 11:40:00|23428.7|23403.7|23424|23399|23435.1|23410.1|23424|23399|0
1756727100000|2025-09-01 11:45:00|23423.9|23398.9|23423.4|23398.4|23430.3|23405.3|23420.7|23395.7|0
1756727400000|2025-09-01 11:50:00|23423.3|23398.3|23430.8|23405.8|23431.3|23406.3|23420.4|23395.4|0
1756727700000|2025-09-01 11:55:00|23430.9|23405.9|23428.5|23403.5|23434.4|23409.4|23427.1|23402.1|0
1756728000000|2025-09-01 12:00:00|23426.3|23401.3|23429.8|23404.8|23431.8|23406.8|23425.3|23400.3|0
1756728300000|2025-09-01 12:05:00|23429.3|23404.3|23425|23400|23431.8|23406.8|23423.4|23398.4|0
1756728600000|2025-09-01 12:10:00|23425.2|23400.2|23432.5|23407.5|23434.1|23409.1|23425.2|23400.2|0
1756728900000|2025-09-01 12:15:00|23432.3|23407.3|23430.2|23405.2|23435|23410|23427.6|23402.6|0
1756729200000|2025-09-01 12:20:00|23429.9|23404.9|23431|23406|23432.1|23407.1|23427.1|23402.1|0
1756729500000|2025-09-01 12:25:00|23431.2|23406.2|23436.4|23411.4|23438.4|23413.4|23431|23406|0
1756729800000|2025-09-01 12:30:00|23436.3|23411.3|23443.6|23418.6|23443.6|23418.6|23434.6|23409.6|0
1756730100000|2025-09-01 12:35:00|23444.1|23419.1|23444.2|23419.2|23445.5|23420.5|23439.9|23414.9|0
1756730400000|2025-09-01 12:40:00|23444.3|23419.3|23433.9|23408.9|23444.3|23419.3|23433.9|23408.9|0
1756730700000|2025-09-01 12:45:00|23433.2|23408.2|23431.4|23406.4|23434.9|23409.9|23430|23405|0
1756731000000|2025-09-01 12:50:00|23430.8|23405.8|23430.8|23405.8|23432.5|23407.5|23429.2|23404.2|0
1756731300000|2025-09-01 12:55:00|23431.2|23406.2|23441|23416|23441.1|23416.1|23427.3|23402.3|0
1756731600000|2025-09-01 13:00:00|23440.9|23415.9|23440.7|23415.7|23442.9|23417.9|23437.4|23412.4|0
1756731900000|2025-09-01 13:05:00|23440.8|23415.8|23442.9|23417.9|23444.2|23419.2|23439.5|23414.5|0
1756732200000|2025-09-01 13:10:00|23442.7|23417.7|23445.2|23420.2|23445.4|23420.4|23441.4|23416.4|0
1756732500000|2025-09-01 13:15:00|23445.5|23420.5|23440|23415|23445.5|23420.5|23439.1|23414.1|0
1756732800000|2025-09-01 13:20:00|23441|23416|23444.9|23419.9|23448.2|23423.2|23440.2|23415.2|0
1756733100000|2025-09-01 13:25:00|23443.8|23418.8|23439.7|23414.7|23444.5|23419.5|23436.9|23411.9|0
1756733400000|2025-09-01 13:30:00|23440.1|23415.1|23422|23397|23440.1|23415.1|23407.8|23382.8|0
1756733700000|2025-09-01 13:35:00|23422.4|23397.4|23440|23415|23440.6|23415.6|23422.3|23397.3|0
1756734000000|2025-09-01 13:40:00|23439.1|23414.1|23444.5|23419.5|23446|23421|23435.9|23410.9|0
1756734300000|2025-09-01 13:45:00|23443.6|23418.6|23448.5|23423.5|23448.5|23423.5|23438.6|23413.6|0
1756734600000|2025-09-01 13:50:00|23448.3|23423.3|23452.5|23427.5|23456.9|23431.9|23446.8|23421.8|0
1756734900000|2025-09-01 13:55:00|23452.8|23427.8|23451.5|23426.5|23454|23429|23450.1|23425.1|0
1756735200000|2025-09-01 14:00:00|23451|23426|23452.9|23427.9|23454.9|23429.9|23449.3|23424.3|0
1756735500000|2025-09-01 14:05:00|23452.8|23427.8|23450.6|23425.6|23453.6|23428.6|23449|23424|0
1756735800000|2025-09-01 14:10:00|23450.4|23425.4|23449.2|23424.2|23453.2|23428.2|23446.6|23421.6|0
1756736100000|2025-09-01 14:15:00|23449|23424|23447.1|23422.1|23450.8|23425.8|23444.9|23419.9|0
1756736400000|2025-09-01 14:20:00|23447.3|23422.3|23443.9|23418.9|23450|23425|23441.6|23416.6|0
1756736700000|2025-09-01 14:25:00|23444.4|23419.4|23447.4|23422.4|23447.8|23422.8|23442.8|23417.8|0
1756737000000|2025-09-01 14:30:00|23448.8|23423.8|23447.9|23422.9|23452.6|23427.6|23447.8|23422.8|0
1756737300000|2025-09-01 14:35:00|23448.1|23423.1|23452.3|23427.3|23454.1|23429.1|23445.4|23420.4|0
1756737600000|2025-09-01 14:40:00|23452.4|23427.4|23451.2|23426.2|23452.4|23427.4|23447.3|23422.3|0
1756737900000|2025-09-01 14:45:00|23451.3|23426.3|23450|23425|23452.3|23427.3|23447.4|23422.4|0
1756738200000|2025-09-01 14:50:00|23450.1|23425.1|23450.6|23425.6|23452.4|23427.4|23446.6|23421.6|0
1756738500000|2025-09-01 14:55:00|23451.1|23426.1|23453.8|23428.8|23454.3|23429.3|23449.3|23424.3|0
1756738800000|2025-09-01 15:00:00|23454.1|23429.1|23455.6|23430.6|23456.1|23431.1|23447.9|23422.9|0
1756739100000|2025-09-01 15:05:00|23455.7|23430.7|23446.3|23421.3|23458.2|23433.2|23445.8|23420.8|0
1756739400000|2025-09-01 15:10:00|23446.9|23421.9|23451.4|23426.4|23453.7|23428.7|23442.3|23417.3|0
1756739700000|2025-09-01 15:15:00|23451.6|23426.6|23458.2|23433.2|23458.6|23433.6|23450.9|23425.9|0
1756740000000|2025-09-01 15:20:00|23457.7|23432.7|23463.1|23438.1|23463.1|23438.1|23457.4|23432.4|0
1756740300000|2025-09-01 15:25:00|23463.3|23438.3|23465.2|23440.2|23466.6|23441.6|23459.5|23434.5|0
1756740600000|2025-09-01 15:30:00|23465.1|23440.1|23467.2|23442.2|23469.1|23444.1|23463.9|23438.9|0
1756740900000|2025-09-01 15:35:00|23467.1|23442.1|23466.6|23441.6|23468.4|23443.4|23464.5|23439.5|0
1756741200000|2025-09-01 15:40:00|23466.2|23441.2|23464.7|23439.7|23467.4|23442.4|23464.5|23439.5|0
1756741500000|2025-09-01 15:45:00|23464.6|23439.6|23463.2|23438.2|23465.7|23440.7|23461|23436|0
1756741800000|2025-09-01 15:50:00|23463.1|23438.1|23461.9|23436.9|23465.2|23440.2|23460.3|23435.3|0
1756742100000|2025-09-01 15:55:00|23462|23437|23458.1|23433.1|23462.2|23437.2|23456.7|23431.7|0
1756742400000|2025-09-01 16:00:00|23459.1|23434.1|23456.1|23431.1|23461.5|23436.5|23452.3|23427.3|0
1756742700000|2025-09-01 16:05:00|23456.4|23431.4|23451.2|23426.2|23457.5|23432.5|23450.9|23425.9|0
1756743000000|2025-09-01 16:10:00|23451.3|23426.3|23452.8|23427.8|23453.4|23428.4|23449|23424|0
1756743300000|2025-09-01 16:15:00|23452.5|23427.5|23446.1|23421.1|23452.9|23427.9|23444.9|23419.9|0
1756743600000|2025-09-01 16:20:00|23446|23421|23450.7|23425.7|23450.7|23425.7|23446|23421|0
1756743900000|2025-09-01 16:25:00|23450.8|23425.8|23449.5|23424.5|23453.5|23428.5|23448.7|23423.7|0
1756744200000|2025-09-01 16:30:00|23449.2|23424.2|23461.2|23436.2|23462.7|23437.7|23448.7|23423.7|0
1756744500000|2025-09-01 16:35:00|23461.3|23436.3|23464.8|23439.8|23466.3|23441.3|23459.9|23434.9|0
1756744800000|2025-09-01 16:40:00|23465.1|23440.1|23464.6|23439.6|23468.2|23443.2|23464.6|23439.6|0
1756745100000|2025-09-01 16:45:00|23464.5|23439.5|23465.7|23440.7|23468.1|23443.1|23462.4|23437.4|0
1756745400000|2025-09-01 16:50:00|23465.5|23440.5|23463.3|23438.3|23468.9|23443.9|23463.3|23438.3|0
1756745700000|2025-09-01 16:55:00|23463.7|23438.7|23465.6|23440.6|23465.6|23440.6|23460.5|23435.5|0
1756746000000|2025-09-01 17:00:00|23464.1|23439.1|23464.3|23439.3|23464.4|23439.4|23461.7|23436.7|0
1756746300000|2025-09-01 17:05:00|23464.2|23439.2|23465|23440|23465|23440|23464.1|23439.1|0
1756746600000|2025-09-01 17:10:00|23465.1|23440.1|23461.7|23436.7|23465.1|23440.1|23461.7|23436.7|0
1756746900000|2025-09-01 17:15:00|23461.8|23436.8|23461.5|23436.5|23463.8|23438.8|23461.5|23436.5|0
1756747200000|2025-09-01 17:20:00|23461.6|23436.6|23461.3|23436.3|23461.6|23436.6|23461.3|23436.3|0
1756747500000|2025-09-01 17:25:00|23461.2|23436.2|23461.3|23436.3|23461.3|23436.3|23461.1|23436.1|0
1756747800000|2025-09-01 17:30:00|23461.6|23436.6|23463.9|23438.9|23463.9|23438.9|23461.6|23436.6|0
1756748100000|2025-09-01 17:35:00|23464.1|23439.1|23464|23439|23464.1|23439.1|23464|23439|0
1756748400000|2025-09-01 17:40:00|23465.4|23440.4|23472.6|23447.6|23472.7|23447.7|23465.4|23440.4|0
1756748700000|2025-09-01 17:45:00|23472.5|23447.5|23469.9|23444.9|23472.5|23447.5|23468.6|23443.6|0
1756749000000|2025-09-01 17:50:00|23470|23445|23469.7|23444.7|23470|23445|23469.7|23444.7|0
1756749300000|2025-09-01 17:55:00|23470|23445|23470|23445|23470.1|23445.1|23469.9|23444.9|0
1756749600000|2025-09-01 18:00:00|23469.8|23444.8|23469.8|23444.8|23469.9|23444.9|23469.8|23444.8|0
1756749900000|2025-09-01 18:05:00|23469.7|23444.7|23469.6|23444.6|23469.7|23444.7|23469.6|23444.6|0
1756750200000|2025-09-01 18:10:00|23469.8|23444.8|23469.6|23444.6|23469.8|23444.8|23469.6|23444.6|0
1756750500000|2025-09-01 18:15:00|23469.4|23444.4|23467.2|23442.2|23469.4|23444.4|23467.2|23442.2|0
1756751400000|2025-09-01 18:30:00|23466.9|23441.9|23466.6|23441.6|23466.9|23441.9|23466.6|23441.6|0
1756751700000|2025-09-01 18:35:00|23465.2|23440.2|23464.4|23439.4|23465.2|23440.2|23464.4|23439.4|0
1756752000000|2025-09-01 18:40:00|23464.5|23439.5|23464.4|23439.4|23464.6|23439.6|23464.4|23439.4|0
1756752300000|2025-09-01 18:45:00|23464.5|23439.5|23467.5|23442.5|23467.5|23442.5|23464.5|23439.5|0
1756752900000|2025-09-01 18:55:00|23467.1|23442.1|23465.7|23440.7|23467.1|23442.1|23465.6|23440.6|0
1756753200000|2025-09-01 19:00:00|23467.2|23442.2|23465.7|23440.7|23467.8|23442.8|23465.7|23440.7|0
1756753500000|2025-09-01 19:05:00|23465.6|23440.6|23465.6|23440.6|23465.6|23440.6|23465.6|23440.6|0
1756753800000|2025-09-01 19:10:00|23465.5|23440.5|23465.4|23440.4|23465.5|23440.5|23465.4|23440.4|0
1756754400000|2025-09-01 19:20:00|23465.3|23440.3|23465.3|23440.3|23465.3|23440.3|23465.3|23440.3|0
1756755000000|2025-09-01 19:30:00|23466.8|23441.8|23467.4|23442.4|23467.4|23442.4|23466.8|23441.8|0
1756755300000|2025-09-01 19:35:00|23466|23441|23465.4|23440.4|23466|23441|23465.4|23440.4|0
1756755600000|2025-09-01 19:40:00|23466.9|23441.9|23467.5|23442.5|23467.5|23442.5|23466.9|23441.9|0
1756755900000|2025-09-01 19:45:00|23467.4|23442.4|23467.4|23442.4|23467.4|23442.4|23467.4|23442.4|0
1756756500000|2025-09-01 19:55:00|23468.9|23443.9|23469.8|23444.8|23469.8|23444.8|23467.3|23442.3|0
1756760400000|2025-09-01 21:00:00|23469.5|23444.5|23469.5|23444.5|23469.5|23444.5|23469.5|23444.5|0
1756763100000|2025-09-01 21:45:00|23469.4|23444.4|23469.4|23444.4|23469.4|23444.4|23469.4|23444.4|0
1756763700000|2025-09-01 21:55:00|23469.3|23444.3|23469.4|23444.4|23469.4|23444.4|23469.3|23444.3|0
1756764000000|2025-09-01 22:00:00|23469.6|23444.6|23454.5|23429.5|23469.6|23444.6|23449.2|23424.2|0
1756764300000|2025-09-01 22:05:00|23454.2|23429.2|23457|23432|23459.7|23434.7|23450.6|23425.6|0
1756764600000|2025-09-01 22:10:00|23457.6|23432.6|23454.2|23429.2|23457.9|23432.9|23453.8|23428.8|0
1756764900000|2025-09-01 22:15:00|23454.1|23429.1|23452.7|23427.7|23458.5|23433.5|23452.3|23427.3|0
1756765200000|2025-09-01 22:20:00|23452.6|23427.6|23454|23429|23455.3|23430.3|23446|23421|0
1756765500000|2025-09-01 22:25:00|23453.4|23428.4|23442.9|23417.9|23454.5|23429.5|23442.2|23417.2|0
1756765800000|2025-09-01 22:30:00|23442.4|23417.4|23449.2|23424.2|23449.2|23424.2|23442.1|23417.1|0
1756766100000|2025-09-01 22:35:00|23449.1|23424.1|23447.8|23422.8|23449.3|23424.3|23446.6|23421.6|0
1756766400000|2025-09-01 22:40:00|23447.7|23422.7|23443.6|23418.6|23448.8|23423.8|23442.8|23417.8|0
1756766700000|2025-09-01 22:45:00|23443.5|23418.5|23445.5|23420.5|23448.4|23423.4|23442.2|23417.2|0
1756767000000|2025-09-01 22:50:00|23445.6|23420.6|23433.8|23408.8|23446.3|23421.3|23432.9|23407.9|0
1756767300000|2025-09-01 22:55:00|23433.7|23408.7|23424.9|23399.9|23434.3|23409.3|23424.2|23399.2|0
1756767600000|2025-09-01 23:00:00|23424.1|23399.1|23412.3|23387.3|23427.7|23402.7|23410.3|23385.3|0
1756767900000|2025-09-01 23:05:00|23412.4|23387.4|23414.4|23389.4|23419.8|23394.8|23408.8|23383.8|0
1756768200000|2025-09-01 23:10:00|23413.8|23388.8|23420.9|23395.9|23423.7|23398.7|23413.1|23388.1|0
1756768500000|2025-09-01 23:15:00|23420.8|23395.8|23411.3|23386.3|23423.1|23398.1|23411.3|23386.3|0
1756768800000|2025-09-01 23:20:00|23411.5|23386.5|23398.3|23373.3|23414|23389|23394.4|23369.4|0
1756769100000|2025-09-01 23:25:00|23397|23372|23402.6|23377.6|23403.7|23378.7|23391.5|23366.5|0
1756769400000|2025-09-01 23:30:00|23402.5|23377.5|23404.1|23379.1|23411.1|23386.1|23401.3|23376.3|0
1756769700000|2025-09-01 23:35:00|23403.8|23378.8|23404|23379|23407.5|23382.5|23399|23374|0
1756770000000|2025-09-01 23:40:00|23403.9|23378.9|23400.7|23375.7|23404.6|23379.6|23394.4|23369.4|0
1756770300000|2025-09-01 23:45:00|23400.6|23375.6|23400.8|23375.8|23406.6|23381.6|23398.8|23373.8|0
1756770600000|2025-09-01 23:50:00|23400.6|23375.6|23405.6|23380.6|23406.3|23381.3|23394.8|23369.8|0
1756770900000|2025-09-01 23:55:00|23405.5|23380.5|23409|23384|23410.4|23385.4|23404.5|23379.5|0
1756771200000|2025-09-02 00:00:00|23408.9|23383.9|23406.5|23381.5|23413.9|23388.9|23400.3|23375.3|0
1756771500000|2025-09-02 00:05:00|23406.4|23381.4|23407.1|23382.1|23413.1|23388.1|23400.8|23375.8|0
1756771800000|2025-09-02 00:10:00|23406.6|23381.6|23404.3|23379.3|23409.5|23384.5|23401|23376|0
1756772100000|2025-09-02 00:15:00|23403.8|23378.8|23399.1|23374.1|23411.6|23386.6|23399|23374|0
1756772400000|2025-09-02 00:20:00|23399.2|23374.2|23398.8|23373.8|23401.8|23376.8|23394|23369|0
1756772700000|2025-09-02 00:25:00|23398.7|23373.7|23402.1|23377.1|23404|23379|23398.2|23373.2|0
1756773000000|2025-09-02 00:30:00|23401.6|23376.6|23413.6|23388.6|23415.5|23390.5|23401.3|23376.3|0
1756773300000|2025-09-02 00:35:00|23413.3|23388.3|23418.2|23393.2|23420.9|23395.9|23412.4|23387.4|0
1756773600000|2025-09-02 00:40:00|23419.3|23394.3|23421|23396|23421.9|23396.9|23413|23388|0
1756773900000|2025-09-02 00:45:00|23420.9|23395.9|23432|23407|23433.1|23408.1|23420.6|23395.6|0
1756774200000|2025-09-02 00:50:00|23433|23408|23430.1|23405.1|23435.9|23410.9|23428.9|23403.9|0
1756774500000|2025-09-02 00:55:00|23429.9|23404.9|23435.4|23410.4|23436.8|23411.8|23429.9|23404.9|0
1756774800000|2025-09-02 01:00:00|23435.7|23410.7|23440.3|23415.3|23443.3|23418.3|23435.1|23410.1|0
1756775100000|2025-09-02 01:05:00|23440.2|23415.2|23443.6|23418.6|23445.9|23420.9|23438.7|23413.7|0
1756775400000|2025-09-02 01:10:00|23443.7|23418.7|23445.7|23420.7|23446.6|23421.6|23442.2|23417.2|0
1756775700000|2025-09-02 01:15:00|23445.6|23420.6|23439.6|23414.6|23445.6|23420.6|23438.8|23413.8|0
1756776000000|2025-09-02 01:20:00|23439.8|23414.8|23431.7|23406.7|23441.3|23416.3|23431.7|23406.7|0
1756776300000|2025-09-02 01:25:00|23431.6|23406.6|23429.9|23404.9|23432.8|23407.8|23426.4|23401.4|0
1756776600000|2025-09-02 01:30:00|23430|23405|23431.4|23406.4|23435.5|23410.5|23428.1|23403.1|0
1756776900000|2025-09-02 01:35:00|23431.6|23406.6|23430.2|23405.2|23437.6|23412.6|23429.5|23404.5|0
1756777200000|2025-09-02 01:40:00|23430.8|23405.8|23431.3|23406.3|23433.4|23408.4|23427.8|23402.8|0
1756777500000|2025-09-02 01:45:00|23431.4|23406.4|23437.7|23412.7|23438.3|23413.3|23430.9|23405.9|0
1756777800000|2025-09-02 01:50:00|23437.9|23412.9|23422.8|23397.8|23437.9|23412.9|23422.8|23397.8|0
1756778100000|2025-09-02 01:55:00|23422.3|23397.3|23402.3|23377.3|23423.1|23398.1|23402.3|23377.3|0
1756778400000|2025-09-02 02:00:00|23402.5|23377.5|23403.6|23378.6|23408.6|23383.6|23394.8|23369.8|0
1756778700000|2025-09-02 02:05:00|23403.4|23378.4|23402.9|23377.9|23410.2|23385.2|23402.5|23377.5|0
1756779000000|2025-09-02 02:10:00|23402.8|23377.8|23398.4|23373.4|23407.6|23382.6|23398|23373|0
1756779300000|2025-09-02 02:15:00|23398|23373|23386.4|23361.4|23398|23373|23381|23356|0
1756779600000|2025-09-02 02:20:00|23386.3|23361.3|23391|23366|23392.9|23367.9|23385.8|23360.8|0
1756779900000|2025-09-02 02:25:00|23391.3|23366.3|23389.5|23364.5|23394|23369|23383.9|23358.9|0
1756780200000|2025-09-02 02:30:00|23389.3|23364.3|23382.5|23357.5|23390.2|23365.2|23380.6|23355.6|0
1756780500000|2025-09-02 02:35:00|23383|23358|23384.2|23359.2|23387.1|23362.1|23379.6|23354.6|0
1756780800000|2025-09-02 02:40:00|23384.1|23359.1|23386.7|23361.7|23387|23362|23379.1|23354.1|0
1756781100000|2025-09-02 02:45:00|23386.8|23361.8|23390.2|23365.2|23391.6|23366.6|23383.3|23358.3|0
1756781400000|2025-09-02 02:50:00|23390.1|23365.1|23388.5|23363.5|23395.8|23370.8|23388.4|23363.4|0
1756781700000|2025-09-02 02:55:00|23388.9|23363.9|23388.7|23363.7|23393.3|23368.3|23384.7|23359.7|0
1756782000000|2025-09-02 03:00:00|23389.2|23364.2|23388|23363|23394.4|23369.4|23386.9|23361.9|0
1756782300000|2025-09-02 03:05:00|23388.1|23363.1|23383.2|23358.2|23388.1|23363.1|23380.4|23355.4|0
1756782600000|2025-09-02 03:10:00|23383.3|23358.3|23386.6|23361.6|23388.2|23363.2|23379.2|23354.2|0
1756782900000|2025-09-02 03:15:00|23386.4|23361.4|23394.9|23369.9|23399.8|23374.8|23386.2|23361.2|0
1756783200000|2025-09-02 03:20:00|23394.7|23369.7|23396.8|23371.8|23396.8|23371.8|23392.7|23367.7|0
1756783500000|2025-09-02 03:25:00|23396.9|23371.9|23395.7|23370.7|23400.2|23375.2|23395.2|23370.2|0
1756783800000|2025-09-02 03:30:00|23396.3|23371.3|23392|23367|23396.8|23371.8|23390.8|23365.8|0
1756784100000|2025-09-02 03:35:00|23391.9|23366.9|23397.5|23372.5|23397.9|23372.9|23391.9|23366.9|0
1756784400000|2025-09-02 03:40:00|23397.6|23372.6|23400.2|23375.2|23401.9|23376.9|23397.5|23372.5|0
1756784700000|2025-09-02 03:45:00|23400.1|23375.1|23401.8|23376.8|23404.5|23379.5|23400|23375|0
1756785000000|2025-09-02 03:50:00|23402.7|23377.7|23403.7|23378.7|23403.9|23378.9|23399.9|23374.9|0
1756785300000|2025-09-02 03:55:00|23404.2|23379.2|23401.3|23376.3|23405.7|23380.7|23400.2|23375.2|0
1756785600000|2025-09-02 04:00:00|23401.2|23376.2|23403.6|23378.6|23404.2|23379.2|23396.8|23371.8|0
1756785900000|2025-09-02 04:05:00|23403.8|23378.8|23403.3|23378.3|23405.9|23380.9|23402.8|23377.8|0
1756786200000|2025-09-02 04:10:00|23403.2|23378.2|23404.3|23379.3|23406.1|23381.1|23402.1|23377.1|0
1756786500000|2025-09-02 04:15:00|23404.2|23379.2|23405.1|23380.1|23406.8|23381.8|23404.2|23379.2|0
1756786800000|2025-09-02 04:20:00|23404.8|23379.8|23409|23384|23409|23384|23404.7|23379.7|0
1756787100000|2025-09-02 04:25:00|23408.9|23383.9|23413.2|23388.2|23414.1|23389.1|23407.9|23382.9|0
1756787400000|2025-09-02 04:30:00|23413|23388|23403.1|23378.1|23413.2|23388.2|23402.6|23377.6|0
1756787700000|2025-09-02 04:35:00|23403.6|23378.6|23393.1|23368.1|23403.6|23378.6|23390.2|23365.2|0
1756788000000|2025-09-02 04:40:00|23393.5|23368.5|23397.5|23372.5|23399.2|23374.2|23391.8|23366.8|0
1756788300000|2025-09-02 04:45:00|23397.7|23372.7|23401.2|23376.2|23404.8|23379.8|23397.5|23372.5|0
1756788600000|2025-09-02 04:50:00|23401.1|23376.1|23406.3|23381.3|23407.1|23382.1|23399.8|23374.8|0
1756788900000|2025-09-02 04:55:00|23406.4|23381.4|23401.1|23376.1|23408|23383|23400.9|23375.9|0
1756789200000|2025-09-02 05:00:00|23400.8|23375.8|23395.7|23370.7|23404.6|23379.6|23394.1|23369.1|0
1756789500000|2025-09-02 05:05:00|23393.8|23368.8|23377.8|23352.8|23396.6|23371.6|23374.6|23349.6|0
1756789800000|2025-09-02 05:10:00|23376.7|23351.7|23381|23356|23388.1|23363.1|23370.6|23345.6|0
1756790100000|2025-09-02 05:15:00|23380.6|23355.6|23380.5|23355.5|23385.2|23360.2|23376|23351|0
1756790400000|2025-09-02 05:20:00|23380.4|23355.4|23381.7|23356.7|23386.5|23361.5|23378.8|23353.8|0
1756790700000|2025-09-02 05:25:00|23381.8|23356.8|23387|23362|23387.2|23362.2|23380.7|23355.7|0
1756791000000|2025-09-02 05:30:00|23387.2|23362.2|23390.3|23365.3|23392.1|23367.1|23382|23357|0
1756791300000|2025-09-02 05:35:00|23390.5|23365.5|23379.5|23354.5|23390.5|23365.5|23374.6|23349.6|0
1756791600000|2025-09-02 05:40:00|23378.8|23353.8|23379.8|23354.8|23384.7|23359.7|23376|23351|0
1756791900000|2025-09-02 05:45:00|23379.5|23354.5|23398.8|23373.8|23398.8|23373.8|23379.5|23354.5|0
1756792200000|2025-09-02 05:50:00|23399.2|23374.2|23386.5|23361.5|23403.3|23378.3|23385.2|23360.2|0
1756792500000|2025-09-02 05:55:00|23386|23361|23380.4|23355.4|23388.8|23363.8|23380|23355|0
1756792800000|2025-09-02 06:00:00|23381.2|23356.2|23392.6|23367.6|23392.9|23367.9|23374.4|23349.4|0
1756793100000|2025-09-02 06:05:00|23392.7|23367.7|23398.9|23373.9|23401.9|23376.9|23388|23363|0
1756793400000|2025-09-02 06:10:00|23399|23374|23395.7|23370.7|23400.2|23375.2|23387.4|23362.4|0
1756793700000|2025-09-02 06:15:00|23395.4|23370.4|23392.3|23367.3|23395.7|23370.7|23389.6|23364.6|0
1756794000000|2025-09-02 06:20:00|23391.7|23366.7|23394.8|23369.8|23395.1|23370.1|23385.3|23360.3|0
1756794300000|2025-09-02 06:25:00|23395.3|23370.3|23389.6|23364.6|23406.3|23381.3|23388.7|23363.7|0
1756794600000|2025-09-02 06:30:00|23391.2|23366.2|23402.7|23377.7|23404.6|23379.6|23389|23364|0
1756794900000|2025-09-02 06:35:00|23402.5|23377.5|23401.3|23376.3|23403.6|23378.6|23397.8|23372.8|0
1756795200000|2025-09-02 06:40:00|23401.5|23376.5|23402.6|23377.6|23404.6|23379.6|23397.2|23372.2|0
1756795500000|2025-09-02 06:45:00|23402.5|23377.5|23405.6|23380.6|23409.6|23384.6|23400.6|23375.6|0
1756795800000|2025-09-02 06:50:00|23405.2|23380.2|23403.2|23378.2|23407.5|23382.5|23400.4|23375.4|0
1756796100000|2025-09-02 06:55:00|23403.4|23378.4|23412.1|23387.1|23413.1|23388.1|23403|23378|0
1756796400000|2025-09-02 07:00:00|23413.1|23388.1|23412.1|23387.1|23418.3|23393.3|23407|23382|0
1756796700000|2025-09-02 07:05:00|23412.7|23387.7|23393.5|23368.5|23413.3|23388.3|23393.2|23368.2|0
1756797000000|2025-09-02 07:10:00|23393.1|23368.1|23358.9|23333.9|23393.8|23368.8|23357|23332|0
1756797300000|2025-09-02 07:15:00|23357.8|23332.8|23367.8|23342.8|23372.6|23347.6|23351.1|23326.1|0
1756797600000|2025-09-02 07:20:00|23367.6|23342.6|23345.8|23320.8|23371.3|23346.3|23342|23317|0
1756797900000|2025-09-02 07:25:00|23345.6|23320.6|23377.7|23352.7|23379.2|23354.2|23340|23315|0
1756798200000|2025-09-02 07:30:00|23378|23353|23354.6|23329.6|23388.6|23363.6|23354.6|23329.6|0
1756798500000|2025-09-02 07:35:00|23355.5|23330.5|23343.3|23318.3|23358.3|23333.3|23340.7|23315.7|0
1756798800000|2025-09-02 07:40:00|23343.5|23318.5|23320.4|23295.4|23344.8|23319.8|23320.4|23295.4|0
1756799100000|2025-09-02 07:45:00|23319.5|23294.5|23277.9|23252.9|23330.4|23305.4|23277.9|23252.9|0
1756799400000|2025-09-02 07:50:00|23280.7|23255.7|23249.8|23224.8|23282.9|23257.9|23238.2|23213.2|0
1756799700000|2025-09-02 07:55:00|23251.9|23226.9|23245.1|23220.1|23259.3|23234.3|23237.6|23212.6|0
1756800000000|2025-09-02 08:00:00|23239.6|23214.6|23277.2|23252.2|23284.5|23259.5|23234.5|23209.5|0
1756800300000|2025-09-02 08:05:00|23279.6|23254.6|23277.2|23252.2|23283|23258|23263.6|23238.6|0
1756800600000|2025-09-02 08:10:00|23278.8|23253.8|23255|23230|23279.8|23254.8|23248.6|23223.6|0
1756800900000|2025-09-02 08:15:00|23255.1|23230.1|23281.4|23256.4|23285.6|23260.6|23254.4|23229.4|0
1756801200000|2025-09-02 08:20:00|23280.4|23255.4|23279|23254|23292.4|23267.4|23278.1|23253.1|0
1756801500000|2025-09-02 08:25:00|23278.3|23253.3|23275.6|23250.6|23280.9|23255.9|23272.1|23247.1|0
1756801800000|2025-09-02 08:30:00|23275.4|23250.4|23268|23243|23279.8|23254.8|23265.9|23240.9|0
1756802100000|2025-09-02 08:35:00|23268.1|23243.1|23281.5|23256.5|23285.1|23260.1|23267.8|23242.8|0
1756802400000|2025-09-02 08:40:00|23281.8|23256.8|23295.1|23270.1|23299.5|23274.5|23281.3|23256.3|0
1756802700000|2025-09-02 08:45:00|23295|23270|23286.6|23261.6|23299.4|23274.4|23283.7|23258.7|0
1756803000000|2025-09-02 08:50:00|23287.2|23262.2|23282|23257|23287.9|23262.9|23274.4|23249.4|0
1756803300000|2025-09-02 08:55:00|23281.9|23256.9|23277.6|23252.6|23286.7|23261.7|23271.3|23246.3|0
1756803600000|2025-09-02 09:00:00|23277.7|23252.7|23282.8|23257.8|23286.5|23261.5|23264.9|23239.9|0
1756803900000|2025-09-02 09:05:00|23282.9|23257.9|23275.3|23250.3|23287.5|23262.5|23274.9|23249.9|0
1756804200000|2025-09-02 09:10:00|23275.1|23250.1|23277.4|23252.4|23281.5|23256.5|23271.1|23246.1|0
1756804500000|2025-09-02 09:15:00|23276.9|23251.9|23291.8|23266.8|23292.9|23267.9|23276|23251|0
1756804800000|2025-09-02 09:20:00|23291.9|23266.9|23284.3|23259.3|23298.1|23273.1|23282.8|23257.8|0
1756805100000|2025-09-02 09:25:00|23284.5|23259.5|23292.9|23267.9|23292.9|23267.9|23283.9|23258.9|0
1756805400000|2025-09-02 09:30:00|23292.7|23267.7|23286.7|23261.7|23295.3|23270.3|23282.2|23257.2|0
1756805700000|2025-09-02 09:35:00|23287.2|23262.2|23289.3|23264.3|23295.9|23270.9|23287.2|23262.2|0
1756806000000|2025-09-02 09:40:00|23289.8|23264.8|23282.1|23257.1|23291.1|23266.1|23282.1|23257.1|0
1756806300000|2025-09-02 09:45:00|23281.7|23256.7|23263.7|23238.7|23283.5|23258.5|23263.2|23238.2|0
1756806600000|2025-09-02 09:50:00|23263.4|23238.4|23260.2|23235.2|23277.4|23252.4|23258.4|23233.4|0
1756806900000|2025-09-02 09:55:00|23259.3|23234.3|23259.2|23234.2|23265.2|23240.2|23257.1|23232.1|0
1756807200000|2025-09-02 10:00:00|23258.5|23233.5|23261.9|23236.9|23263.1|23238.1|23255.3|23230.3|0
1756807500000|2025-09-02 10:05:00|23262.1|23237.1|23270|23245|23272.4|23247.4|23256.6|23231.6|0
1756807800000|2025-09-02 10:10:00|23271|23246|23267.3|23242.3|23277.3|23252.3|23264.2|23239.2|0
1756808100000|2025-09-02 10:15:00|23267.4|23242.4|23246.9|23221.9|23268.6|23243.6|23246.9|23221.9|0
1756808400000|2025-09-02 10:20:00|23247.8|23222.8|23233.8|23208.8|23253.6|23228.6|23233.8|23208.8|0
1756808700000|2025-09-02 10:25:00|23232.8|23207.8|23220.3|23195.3|23242|23217|23215.2|23190.2|0
1756809000000|2025-09-02 10:30:00|23217.5|23192.5|23220.9|23195.9|23229.6|23204.6|23208.2|23183.2|0
1756809300000|2025-09-02 10:35:00|23220.4|23195.4|23228.8|23203.8|23230.7|23205.7|23220.2|23195.2|0
1756809600000|2025-09-02 10:40:00|23228.9|23203.9|23222.9|23197.9|23229.6|23204.6|23197.3|23172.3|0
1756809900000|2025-09-02 10:45:00|23221.5|23196.5|23215.5|23190.5|23227.5|23202.5|23215.5|23190.5|0
1756810200000|2025-09-02 10:50:00|23215|23190|23214.4|23189.4|23221.1|23196.1|23210|23185|0
1756810500000|2025-09-02 10:55:00|23215.7|23190.7|23219.8|23194.8|23222.5|23197.5|23210|23185|0
1756810800000|2025-09-02 11:00:00|23225.8|23200.8|23202.6|23177.6|23227.4|23202.4|23202.5|23177.5|0
1756811100000|2025-09-02 11:05:00|23202.4|23177.4|23200.1|23175.1|23205.8|23180.8|23198.3|23173.3|0
1756811400000|2025-09-02 11:10:00|23199|23174|23211.2|23186.2|23213|23188|23189.4|23164.4|0
1756811700000|2025-09-02 11:15:00|23210.1|23185.1|23203.7|23178.7|23218.2|23193.2|23203.2|23178.2|0
1756812000000|2025-09-02 11:20:00|23204.3|23179.3|23208.2|23183.2|23211.5|23186.5|23196.9|23171.9|0
1756812300000|2025-09-02 11:25:00|23208.9|23183.9|23201.4|23176.4|23217.7|23192.7|23201.1|23176.1|0
1756812600000|2025-09-02 11:30:00|23200.6|23175.6|23200.1|23175.1|23207.6|23182.6|23194.7|23169.7|0
1756812900000|2025-09-02 11:35:00|23200|23175|23198.8|23173.8|23207.3|23182.3|23195.9|23170.9|0
1756813200000|2025-09-02 11:40:00|23198.9|23173.9|23202.7|23177.7|23213|23188|23198.2|23173.2|0
1756813500000|2025-09-02 11:45:00|23202.5|23177.5|23201.3|23176.3|23211.9|23186.9|23199.5|23174.5|0
1756813800000|2025-09-02 11:50:00|23201.4|23176.4|23202.6|23177.6|23204.7|23179.7|23185.6|23160.6|0
1756814100000|2025-09-02 11:55:00|23202.8|23177.8|23191.9|23166.9|23204|23179|23190.3|23165.3|0
1756814400000|2025-09-02 12:00:00|23188.9|23163.9|23160.4|23135.4|23190.3|23165.3|23155.9|23130.9|0
1756814700000|2025-09-02 12:05:00|23161.3|23136.3|23142.9|23117.9|23165.6|23140.6|23141.9|23116.9|0
1756815000000|2025-09-02 12:10:00|23143.1|23118.1|23145.5|23120.5|23148.9|23123.9|23133.3|23108.3|0
1756815300000|2025-09-02 12:15:00|23143.9|23118.9|23138.1|23113.1|23152.8|23127.8|23138.1|23113.1|0
1756815600000|2025-09-02 12:20:00|23137|23112|23126.1|23101.1|23141.2|23116.2|23126|23101|0
1756815900000|2025-09-02 12:25:00|23125|23100|23132.1|23107.1|23140|23115|23122.4|23097.4|0
1756816200000|2025-09-02 12:30:00|23131.1|23106.1|23126.1|23101.1|23139.3|23114.3|23116.2|23091.2|0
1756816500000|2025-09-02 12:35:00|23126.2|23101.2|23108.5|23083.5|23135.3|23110.3|23107.7|23082.7|0
1756816800000|2025-09-02 12:40:00|23108.1|23083.1|23100.5|23075.5|23111.2|23086.2|23086.6|23061.6|0
1756817100000|2025-09-02 12:45:00|23099.3|23074.3|23089.6|23064.6|23102.5|23077.5|23083.3|23058.3|0
1756817400000|2025-09-02 12:50:00|23088.7|23063.7|23060.3|23035.3|23109.4|23084.4|23035.2|23010.2|0
1756817700000|2025-09-02 12:55:00|23047.2|23022.2|23063.5|23038.5|23078.9|23053.9|23047.2|23022.2|0
1756818000000|2025-09-02 13:00:00|23062.2|23037.2|23068.8|23043.8|23069.6|23044.6|23046.7|23021.7|0
1756818300000|2025-09-02 13:05:00|23071.5|23046.5|23065.6|23040.6|23080.7|23055.7|23061.5|23036.5|0
1756818600000|2025-09-02 13:10:00|23065.7|23040.7|23087.7|23062.7|23090.5|23065.5|23062.3|23037.3|0
1756818900000|2025-09-02 13:15:00|23088.1|23063.1|23078.6|23053.6|23090.9|23065.9|23077.3|23052.3|0
1756819200000|2025-09-02 13:20:00|23079.2|23054.2|23087.8|23062.8|23090.4|23065.4|23074|23049|0
1756819500000|2025-09-02 13:25:00|23084.1|23059.1|23064.8|23039.8|23095.9|23070.9|23056.6|23031.6|0
1756819800000|2025-09-02 13:30:00|23066.7|23041.7|23050.5|23025.5|23066.7|23041.7|22992.5|22967.5|0
1756820100000|2025-09-02 13:35:00|23047.6|23022.6|23098.5|23073.5|23127.3|23102.3|23047|23022|0
1756820400000|2025-09-02 13:40:00|23099|23074|23117.9|23092.9|23142.4|23117.4|23096.2|23071.2|0
1756820700000|2025-09-02 13:45:00|23112.4|23087.4|23162.8|23137.8|23165.4|23140.4|23104.7|23079.7|0
1756821000000|2025-09-02 13:50:00|23164.7|23139.7|23216.8|23191.8|23217.6|23192.6|23159.4|23134.4|0
1756821300000|2025-09-02 13:55:00|23217.6|23192.6|23200.2|23175.2|23226.4|23201.4|23192.7|23167.7|0
1756821600000|2025-09-02 14:00:00|23208|23183|23193.3|23168.3|23242.9|23217.9|23187.7|23162.7|0
1756821900000|2025-09-02 14:05:00|23196|23171|23176.9|23151.9|23199.2|23174.2|23169.9|23144.9|0
1756822200000|2025-09-02 14:10:00|23175.9|23150.9|23172|23147|23203.7|23178.7|23161.6|23136.6|0
1756822500000|2025-09-02 14:15:00|23173.1|23148.1|23187.9|23162.9|23203.1|23178.1|23152.8|23127.8|0
1756822800000|2025-09-02 14:20:00|23187|23162|23172|23147|23218.5|23193.5|23166.6|23141.6|0
1756823100000|2025-09-02 14:25:00|23168.1|23143.1|23224.9|23199.9|23224.9|23199.9|23160.7|23135.7|0
1756823400000|2025-09-02 14:30:00|23223.4|23198.4|23214.9|23189.9|23223.4|23198.4|23191|23166|0
1756823700000|2025-09-02 14:35:00|23213.9|23188.9|23189.4|23164.4|23225.3|23200.3|23183.2|23158.2|0
1756824000000|2025-09-02 14:40:00|23190.8|23165.8|23145.6|23120.6|23190.8|23165.8|23144.1|23119.1|0
1756824300000|2025-09-02 14:45:00|23147.2|23122.2|23112.3|23087.3|23152.4|23127.4|23109.4|23084.4|0
1756824600000|2025-09-02 14:50:00|23113.1|23088.1|23119.1|23094.1|23130.7|23105.7|23104.1|23079.1|0
1756824900000|2025-09-02 14:55:00|23117.8|23092.8|23128.7|23103.7|23134.4|23109.4|23105.7|23080.7|0
1756825200000|2025-09-02 15:00:00|23128.1|23103.1|23111.4|23086.4|23146.9|23121.9|23110.2|23085.2|0
1756825500000|2025-09-02 15:05:00|23111.8|23086.8|23106.6|23081.6|23112.7|23087.7|23093.1|23068.1|0
1756825800000|2025-09-02 15:10:00|23107.8|23082.8|23096.7|23071.7|23118.1|23093.1|23091|23066|0
1756826100000|2025-09-02 15:15:00|23096.3|23071.3|23073.7|23048.7|23102.3|23077.3|23064.8|23039.8|0
1756826400000|2025-09-02 15:20:00|23072.6|23047.6|23078.1|23053.1|23080.9|23055.9|23061.8|23036.8|0
1756826700000|2025-09-02 15:25:00|23076.9|23051.9|23075.3|23050.3|23091.3|23066.3|23073.9|23048.9|0
1756827000000|2025-09-02 15:30:00|23076.3|23051.3|23057.8|23032.8|23076.3|23051.3|23055.8|23030.8|0
1756827300000|2025-09-02 15:35:00|23057.1|23032.1|23024.8|22999.8|23057.9|23032.9|23024.8|22999.8|0
1756827600000|2025-09-02 15:40:00|23025.7|23000.7|23023.8|22998.8|23036.2|23011.2|23020.3|22995.3|0
1756827900000|2025-09-02 15:45:00|23023.5|22998.5|23021.9|22996.9|23035.4|23010.4|23017.5|22992.5|0
1756828200000|2025-09-02 15:50:00|23020.5|22995.5|23006.6|22981.6|23020.5|22995.5|22995.6|22970.6|0
1756828500000|2025-09-02 15:55:00|23005.1|22980.1|23016.4|22991.4|23024.5|22999.5|22998.1|22973.1|0
1756828800000|2025-09-02 16:00:00|23014.2|22989.2|23013.5|22988.5|23033.2|23008.2|23010.9|22985.9|0
1756829100000|2025-09-02 16:05:00|23013.7|22988.7|23007.8|22982.8|23029|23004|23007|22982|0
1756829400000|2025-09-02 16:10:00|23006.8|22981.8|23028.2|23003.2|23036.1|23011.1|23006.6|22981.6|0
1756829700000|2025-09-02 16:15:00|23027.6|23002.6|23048.2|23023.2|23048.2|23023.2|23027.6|23002.6|0
1756830000000|2025-09-02 16:20:00|23046.8|23021.8|23040.8|23015.8|23051.6|23026.6|23038.3|23013.3|0
1756830300000|2025-09-02 16:25:00|23040.7|23015.7|23034.8|23009.8|23044.6|23019.6|23028.5|23003.5|0
1756830600000|2025-09-02 16:30:00|23035.3|23010.3|23038.1|23013.1|23045.1|23020.1|23035.3|23010.3|0
1756830900000|2025-09-02 16:35:00|23038.6|23013.6|23040.8|23015.8|23058.5|23033.5|23035.9|23010.9|0
1756831200000|2025-09-02 16:40:00|23042|23017|23059|23034|23071.9|23046.9|23042|23017|0
1756831500000|2025-09-02 16:45:00|23057.4|23032.4|23053|23028|23069.2|23044.2|23040.9|23015.9|0
1756831800000|2025-09-02 16:50:00|23053.2|23028.2|23074.8|23049.8|23078.2|23053.2|23050.1|23025.1|0
1756832100000|2025-09-02 16:55:00|23074.9|23049.9|23094.6|23069.6|23099.2|23074.2|23074.6|23049.6|0
1756832400000|2025-09-02 17:00:00|23091.5|23066.5|23102|23077|23106.9|23081.9|23091.5|23066.5|0
1756832700000|2025-09-02 17:05:00|23102.1|23077.1|23096.6|23071.6|23110.4|23085.4|23094.6|23069.6|0
1756833000000|2025-09-02 17:10:00|23096.9|23071.9|23083.2|23058.2|23099.5|23074.5|23072|23047|0
1756833300000|2025-09-02 17:15:00|23083.8|23058.8|23093.3|23068.3|23095.2|23070.2|23080.3|23055.3|0
1756833600000|2025-09-02 17:20:00|23093.9|23068.9|23111.8|23086.8|23116.4|23091.4|23092.7|23067.7|0
1756833900000|2025-09-02 17:25:00|23112.1|23087.1|23128|23103|23134.6|23109.6|23112.1|23087.1|0
1756834200000|2025-09-02 17:30:00|23128.1|23103.1|23158.1|23133.1|23160.4|23135.4|23128.1|23103.1|0
1756834500000|2025-09-02 17:35:00|23157.9|23132.9|23176.9|23151.9|23178.4|23153.4|23154.2|23129.2|0
1756834800000|2025-09-02 17:40:00|23176.8|23151.8|23183.3|23158.3|23187.2|23162.2|23169.1|23144.1|0
1756835100000|2025-09-02 17:45:00|23183.5|23158.5|23184|23159|23188.8|23163.8|23175|23150|0
1756835400000|2025-09-02 17:50:00|23183.8|23158.8|23160|23135|23189.3|23164.3|23160|23135|0
1756835700000|2025-09-02 17:55:00|23160.8|23135.8|23153.8|23128.8|23168.5|23143.5|23153.2|23128.2|0
1756836000000|2025-09-02 18:00:00|23154.3|23129.3|23163.2|23138.2|23173.7|23148.7|23154.1|23129.1|0
1756836300000|2025-09-02 18:05:00|23164.1|23139.1|23145.2|23120.2|23165.7|23140.7|23143.4|23118.4|0
1756836600000|2025-09-02 18:10:00|23145.8|23120.8|23145.9|23120.9|23155.7|23130.7|23143.1|23118.1|0
1756836900000|2025-09-02 18:15:00|23146.5|23121.5|23133.7|23108.7|23150.8|23125.8|23133.2|23108.2|0
1756837200000|2025-09-02 18:20:00|23135.2|23110.2|23146.1|23121.1|23155.7|23130.7|23131.4|23106.4|0
1756837500000|2025-09-02 18:25:00|23145.6|23120.6|23131.4|23106.4|23150.1|23125.1|23130.2|23105.2|0
1756837800000|2025-09-02 18:30:00|23130.7|23105.7|23139.8|23114.8|23150.5|23125.5|23130.7|23105.7|0
1756838100000|2025-09-02 18:35:00|23139.3|23114.3|23138.3|23113.3|23140.9|23115.9|23129.7|23104.7|0
1756838400000|2025-09-02 18:40:00|23137.2|23112.2|23135.2|23110.2|23138.3|23113.3|23124.5|23099.5|0
1756838700000|2025-09-02 18:45:00|23134.7|23109.7|23154.8|23129.8|23166.9|23141.9|23130.4|23105.4|0
1756839000000|2025-09-02 18:50:00|23155.8|23130.8|23179.5|23154.5|23198.4|23173.4|23155.8|23130.8|0
1756839300000|2025-09-02 18:55:00|23179.8|23154.8|23156.6|23131.6|23180.9|23155.9|23152.8|23127.8|0
1756839600000|2025-09-02 19:00:00|23158.1|23133.1|23177.4|23152.4|23180|23155|23158.1|23133.1|0
1756839900000|2025-09-02 19:05:00|23174.4|23149.4|23177|23152|23182.6|23157.6|23168.3|23143.3|0
1756840200000|2025-09-02 19:10:00|23177.5|23152.5|23188.7|23163.7|23190|23165|23169|23144|0
1756840500000|2025-09-02 19:15:00|23187.5|23162.5|23198|23173|23202.8|23177.8|23182|23157|0
1756840800000|2025-09-02 19:20:00|23196.2|23171.2|23192|23167|23205.1|23180.1|23189.2|23164.2|0
1756841100000|2025-09-02 19:25:00|23191.5|23166.5|23199.7|23174.7|23203.4|23178.4|23187.5|23162.5|0
1756841400000|2025-09-02 19:30:00|23199.4|23174.4|23203.1|23178.1|23213.5|23188.5|23197.6|23172.6|0
1756841700000|2025-09-02 19:35:00|23201.8|23176.8|23217.2|23192.2|23218.3|23193.3|23199.2|23174.2|0
1756842000000|2025-09-02 19:40:00|23217.8|23192.8|23215.4|23190.4|23228.5|23203.5|23211.3|23186.3|0
1756842300000|2025-09-02 19:45:00|23214.5|23189.5|23220.9|23195.9|23221.2|23196.2|23203.6|23178.6|0
1756842600000|2025-09-02 19:50:00|23219.5|23194.5|23246.7|23221.7|23253|23228|23219.5|23194.5|0
1756842900000|2025-09-02 19:55:00|23243.6|23218.6|23243.9|23218.9|23256.4|23231.4|23229.9|23204.9|0
1756843200000|2025-09-02 20:00:00|23244.6|23219.6|23239.6|23214.6|23253.8|23228.8|23237.1|23212.1|0
1756843500000|2025-09-02 20:05:00|23245.5|23220.5|23334.6|23309.6|23334.6|23309.6|23242.4|23217.4|0
1756843800000|2025-09-02 20:10:00|23332.4|23307.4|23318.3|23293.3|23338.6|23313.6|23305.3|23280.3|0
1756844100000|2025-09-02 20:15:00|23318.6|23293.6|23335.5|23310.5|23340.3|23315.3|23309.3|23284.3|0
1756844400000|2025-09-02 20:20:00|23336.1|23311.1|23342.8|23317.8|23349.6|23324.6|23328.7|23303.7|0
1756844700000|2025-09-02 20:25:00|23341.7|23316.7|23340|23315|23353.2|23328.2|23332.5|23307.5|0
1756845000000|2025-09-02 20:30:00|23340.1|23315.1|23331.6|23306.6|23340.1|23315.1|23328.3|23303.3|0
1756845300000|2025-09-02 20:35:00|23331.4|23306.4|23333.7|23308.7|23339.9|23314.9|23330.6|23305.6|0
1756845600000|2025-09-02 20:40:00|23333.6|23308.6|23333.4|23308.4|23336.1|23311.1|23325.9|23300.9|0
1756845900000|2025-09-02 20:45:00|23333.6|23308.6|23340.3|23315.3|23341.6|23316.6|23333|23308|0
1756846200000|2025-09-02 20:50:00|23340.4|23315.4|23348.3|23323.3|23348.9|23323.9|23337.1|23312.1|0
1756846500000|2025-09-02 20:55:00|23347.6|23322.6|23346.4|23321.4|23349.4|23324.4|23343.2|23318.2|0
1756846800000|2025-09-02 21:00:00|23343.6|23318.6|23346.8|23321.8|23346.8|23321.8|23340.3|23315.3|0
1756847100000|2025-09-02 21:05:00|23346.6|23321.6|23345.7|23320.7|23347.2|23322.2|23345.3|23320.3|0
1756847400000|2025-09-02 21:10:00|23345.9|23320.9|23345.6|23320.6|23346.3|23321.3|23344.8|23319.8|0
1756847700000|2025-09-02 21:15:00|23345.7|23320.7|23342.1|23317.1|23345.9|23320.9|23342.1|23317.1|0
1756848000000|2025-09-02 21:20:00|23341.9|23316.9|23345.8|23320.8|23346.6|23321.6|23341.3|23316.3|0
1756848300000|2025-09-02 21:25:00|23345.7|23320.7|23346.3|23321.3|23347.7|23322.7|23345.7|23320.7|0
1756848600000|2025-09-02 21:30:00|23346.1|23321.1|23345.8|23320.8|23346.4|23321.4|23344.1|23319.1|0
1756848900000|2025-09-02 21:35:00|23346|23321|23346|23321|23347.3|23322.3|23344.9|23319.9|0
1756849200000|2025-09-02 21:40:00|23345.9|23320.9|23344.1|23319.1|23346.5|23321.5|23344.1|23319.1|0
1756849500000|2025-09-02 21:45:00|23343.5|23318.5|23342.3|23317.3|23343.5|23318.5|23339.8|23314.8|0
1756849800000|2025-09-02 21:50:00|23342.2|23317.2|23343.5|23318.5|23344.3|23319.3|23341.6|23316.6|0
1756850100000|2025-09-02 21:55:00|23343.6|23318.6|23343.5|23318.5|23346.1|23321.1|23342.4|23317.4|0
1756850400000|2025-09-02 22:00:00|23343.6|23318.6|23338.2|23313.2|23357.5|23332.5|23337.2|23312.2|0
1756850700000|2025-09-02 22:05:00|23338.3|23313.3|23329.2|23304.2|23339.9|23314.9|23327.5|23302.5|0
1756851000000|2025-09-02 22:10:00|23329.7|23304.7|23333.7|23308.7|23335.4|23310.4|23324.1|23299.1|0
1756851300000|2025-09-02 22:15:00|23332.7|23307.7|23334.1|23309.1|23345.5|23320.5|23332.7|23307.7|0
1756851600000|2025-09-02 22:20:00|23333.1|23308.1|23328.7|23303.7|23337.5|23312.5|23327.1|23302.1|0
1756851900000|2025-09-02 22:25:00|23329.5|23304.5|23327.3|23302.3|23330.9|23305.9|23323.1|23298.1|0
1756852200000|2025-09-02 22:30:00|23326.8|23301.8|23321.9|23296.9|23333.5|23308.5|23320.2|23295.2|0
1756852500000|2025-09-02 22:35:00|23323.2|23298.2|23335.4|23310.4|23336.5|23311.5|23321|23296|0
1756852800000|2025-09-02 22:40:00|23334.6|23309.6|23323.6|23298.6|23335.1|23310.1|23321.3|23296.3|0
1756853100000|2025-09-02 22:45:00|23323.5|23298.5|23324.3|23299.3|23329.6|23304.6|23322.8|23297.8|0
1756853400000|2025-09-02 22:50:00|23324.6|23299.6|23314.3|23289.3|23327.8|23302.8|23314.3|23289.3|0
1756853700000|2025-09-02 22:55:00|23314.4|23289.4|23312.3|23287.3|23316.1|23291.1|23305.5|23280.5|0
1756854000000|2025-09-02 23:00:00|23312.5|23287.5|23313|23288|23316.4|23291.4|23310.1|23285.1|0
1756854300000|2025-09-02 23:05:00|23313.4|23288.4|23310.5|23285.5|23314.7|23289.7|23306.8|23281.8|0
1756854600000|2025-09-02 23:10:00|23310.6|23285.6|23309.9|23284.9|23314.4|23289.4|23309.7|23284.7|0
1756854900000|2025-09-02 23:15:00|23311.1|23286.1|23301.2|23276.2|23315.6|23290.6|23301.2|23276.2|0
1756855200000|2025-09-02 23:20:00|23301.5|23276.5|23302.8|23277.8|23304.9|23279.9|23296.5|23271.5|0
1756855500000|2025-09-02 23:25:00|23302.6|23277.6|23308.1|23283.1|23308.7|23283.7|23302.5|23277.5|0
1756855800000|2025-09-02 23:30:00|23308.5|23283.5|23308.9|23283.9|23313.5|23288.5|23304.4|23279.4|0
1756856100000|2025-09-02 23:35:00|23309|23284|23306.2|23281.2|23309.8|23284.8|23304.6|23279.6|0
1756856400000|2025-09-02 23:40:00|23306.6|23281.6|23302.2|23277.2|23308.8|23283.8|23301.7|23276.7|0
1756856700000|2025-09-02 23:45:00|23302.3|23277.3|23299.8|23274.8|23304.9|23279.9|23297.5|23272.5|0
1756857000000|2025-09-02 23:50:00|23299.7|23274.7|23305.3|23280.3|23307|23282|23297.1|23272.1|0
1756857300000|2025-09-02 23:55:00|23305.4|23280.4|23305.5|23280.5|23306.2|23281.2|23301.2|23276.2|0
1756857600000|2025-09-03 00:00:00|23302.6|23277.6|23303|23278|23306|23281|23296.6|23271.6|0
1756857900000|2025-09-03 00:05:00|23303.4|23278.4|23294.3|23269.3|23304.9|23279.9|23293.1|23268.1|0
1756858200000|2025-09-03 00:10:00|23294.6|23269.6|23305.3|23280.3|23305.3|23280.3|23294.6|23269.6|0
1756858500000|2025-09-03 00:15:00|23305.2|23280.2|23308.8|23283.8|23309.2|23284.2|23301.6|23276.6|0
1756858800000|2025-09-03 00:20:00|23308.4|23283.4|23299.9|23274.9|23309.5|23284.5|23298.2|23273.2|0
1756859100000|2025-09-03 00:25:00|23300.3|23275.3|23306.4|23281.4|23307.2|23282.2|23300.2|23275.2|0
1756859400000|2025-09-03 00:30:00|23306.2|23281.2|23300.7|23275.7|23310.6|23285.6|23297.5|23272.5|0
1756859700000|2025-09-03 00:35:00|23300.4|23275.4|23304.6|23279.6|23305.5|23280.5|23299.1|23274.1|0
1756860000000|2025-09-03 00:40:00|23304.5|23279.5|23303.9|23278.9|23310.1|23285.1|23301.9|23276.9|0
1756860300000|2025-09-03 00:45:00|23302.4|23277.4|23295.4|23270.4|23303.2|23278.2|23294.2|23269.2|0
1756860600000|2025-09-03 00:50:00|23295.1|23270.1|23289.8|23264.8|23299.7|23274.7|23287.5|23262.5|0
1756860900000|2025-09-03 00:55:00|23290.4|23265.4|23300.5|23275.5|23302|23277|23289|23264|0
1756861200000|2025-09-03 01:00:00|23300.7|23275.7|23304|23279|23305.4|23280.4|23296.2|23271.2|0
1756861500000|2025-09-03 01:05:00|23304.1|23279.1|23301.2|23276.2|23304.9|23279.9|23294|23269|0
1756861800000|2025-09-03 01:10:00|23301.5|23276.5|23293.6|23268.6|23303|23278|23293.6|23268.6|0
1756862100000|2025-09-03 01:15:00|23293.9|23268.9|23292.6|23267.6|23296.5|23271.5|23290|23265|0
1756862400000|2025-09-03 01:20:00|23292.7|23267.7|23286.8|23261.8|23292.7|23267.7|23286.3|23261.3|0
1756862700000|2025-09-03 01:25:00|23286.9|23261.9|23287.8|23262.8|23290.4|23265.4|23285.3|23260.3|0
1756863000000|2025-09-03 01:30:00|23289.1|23264.1|23290|23265|23291.9|23266.9|23281.8|23256.8|0
1756863300000|2025-09-03 01:35:00|23289.9|23264.9|23289|23264|23291|23266|23284.6|23259.6|0
1756863600000|2025-09-03 01:40:00|23287.9|23262.9|23295.8|23270.8|23297.8|23272.8|23287.3|23262.3|0
1756863900000|2025-09-03 01:45:00|23295.7|23270.7|23301.8|23276.8|23304.8|23279.8|23295.7|23270.7|0
1756864200000|2025-09-03 01:50:00|23301.7|23276.7|23306.3|23281.3|23310.9|23285.9|23300.1|23275.1|0
1756864500000|2025-09-03 01:55:00|23306.6|23281.6|23307.2|23282.2|23307.2|23282.2|23301.7|23276.7|0
1756864800000|2025-09-03 02:00:00|23308.5|23283.5|23303|23278|23309.8|23284.8|23300.4|23275.4|0
1756865100000|2025-09-03 02:05:00|23303.4|23278.4|23300.5|23275.5|23303.5|23278.5|23296.4|23271.4|0
1756865400000|2025-09-03 02:10:00|23300.6|23275.6|23298.9|23273.9|23304.8|23279.8|23298.5|23273.5|0
1756865700000|2025-09-03 02:15:00|23299.1|23274.1|23303.9|23278.9|23305|23280|23296.7|23271.7|0
1756866000000|2025-09-03 02:20:00|23303.7|23278.7|23302.9|23277.9|23305|23280|23300.7|23275.7|0
1756866300000|2025-09-03 02:25:00|23302.6|23277.6|23299.4|23274.4|23302.9|23277.9|23296.6|23271.6|0
1756866600000|2025-09-03 02:30:00|23299.3|23274.3|23287.3|23262.3|23300|23275|23284.1|23259.1|0
1756866900000|2025-09-03 02:35:00|23287.1|23262.1|23287|23262|23288.6|23263.6|23284.5|23259.5|0
1756867200000|2025-09-03 02:40:00|23286.6|23261.6|23294|23269|23294.8|23269.8|23283.9|23258.9|0
1756867500000|2025-09-03 02:45:00|23294.1|23269.1|23296.7|23271.7|23299.2|23274.2|23293.8|23268.8|0
1756867800000|2025-09-03 02:50:00|23296.6|23271.6|23295|23270|23296.9|23271.9|23292.1|23267.1|0
1756868100000|2025-09-03 02:55:00|23294.9|23269.9|23291.9|23266.9|23295.5|23270.5|23291.6|23266.6|0
1756868400000|2025-09-03 03:00:00|23291.5|23266.5|23297|23272|23299|23274|23290.5|23265.5|0
1756868700000|2025-09-03 03:05:00|23296.9|23271.9|23301.1|23276.1|23302.8|23277.8|23296.4|23271.4|0
1756869000000|2025-09-03 03:10:00|23300.8|23275.8|23298.7|23273.7|23300.8|23275.8|23290.9|23265.9|0
1756869300000|2025-09-03 03:15:00|23298.8|23273.8|23298.2|23273.2|23299.8|23274.8|23293.6|23268.6|0
1756869600000|2025-09-03 03:20:00|23298.4|23273.4|23302.8|23277.8|23303.4|23278.4|23296|23271|0
1756869900000|2025-09-03 03:25:00|23302.6|23277.6|23294.6|23269.6|23302.6|23277.6|23288.6|23263.6|0
1756870200000|2025-09-03 03:30:00|23294.2|23269.2|23294.9|23269.9|23300|23275|23294.2|23269.2|0
1756870500000|2025-09-03 03:35:00|23294.5|23269.5|23281.8|23256.8|23295.6|23270.6|23280.8|23255.8|0
1756870800000|2025-09-03 03:40:00|23280.9|23255.9|23291.1|23266.1|23292.1|23267.1|23270.7|23245.7|0
1756871100000|2025-09-03 03:45:00|23288.6|23263.6|23290.6|23265.6|23291.3|23266.3|23285.3|23260.3|0
1756871400000|2025-09-03 03:50:00|23290.7|23265.7|23294.2|23269.2|23299.7|23274.7|23289.3|23264.3|0
1756871700000|2025-09-03 03:55:00|23294.1|23269.1|23293.9|23268.9|23295.8|23270.8|23291|23266|0
1756872000000|2025-09-03 04:00:00|23294.2|23269.2|23294.3|23269.3|23296.6|23271.6|23291.3|23266.3|0
1756872300000|2025-09-03 04:05:00|23294.2|23269.2|23295.3|23270.3|23298.2|23273.2|23293.3|23268.3|0
1756872600000|2025-09-03 04:10:00|23295.2|23270.2|23294.7|23269.7|23296.7|23271.7|23289.3|23264.3|0
1756872900000|2025-09-03 04:15:00|23295|23270|23301.5|23276.5|23302.2|23277.2|23292.9|23267.9|0
1756873200000|2025-09-03 04:20:00|23301.6|23276.6|23302.5|23277.5|23303.3|23278.3|23298.8|23273.8|0
1756873500000|2025-09-03 04:25:00|23302.9|23277.9|23304.9|23279.9|23305.4|23280.4|23299|23274|0
1756873800000|2025-09-03 04:30:00|23305.2|23280.2|23304.3|23279.3|23305.5|23280.5|23299.6|23274.6|0
1756874100000|2025-09-03 04:35:00|23304.6|23279.6|23300.6|23275.6|23306.7|23281.7|23300.6|23275.6|0
1756874400000|2025-09-03 04:40:00|23300.8|23275.8|23300.3|23275.3|23301.9|23276.9|23298.3|23273.3|0
1756874700000|2025-09-03 04:45:00|23300.2|23275.2|23298.8|23273.8|23301.4|23276.4|23295.5|23270.5|0
1756875000000|2025-09-03 04:50:00|23298.7|23273.7|23296|23271|23300.3|23275.3|23295.9|23270.9|0
1756875300000|2025-09-03 04:55:00|23295.8|23270.8|23302.3|23277.3|23303.7|23278.7|23295.8|23270.8|0
1756875600000|2025-09-03 05:00:00|23301.7|23276.7|23296.4|23271.4|23301.8|23276.8|23294.8|23269.8|0
1756875900000|2025-09-03 05:05:00|23296.3|23271.3|23291.6|23266.6|23296.3|23271.3|23286.5|23261.5|0
1756876200000|2025-09-03 05:10:00|23291.5|23266.5|23303.2|23278.2|23303.2|23278.2|23291.2|23266.2|0
1756876500000|2025-09-03 05:15:00|23303.3|23278.3|23304.7|23279.7|23306.2|23281.2|23300.1|23275.1|0
1756876800000|2025-09-03 05:20:00|23305.4|23280.4|23297.4|23272.4|23307.8|23282.8|23293.6|23268.6|0
1756877100000|2025-09-03 05:25:00|23297.6|23272.6|23290.9|23265.9|23297.6|23272.6|23282.7|23257.7|0
1756877400000|2025-09-03 05:30:00|23290.8|23265.8|23299.3|23274.3|23301.8|23276.8|23290.8|23265.8|0
1756877700000|2025-09-03 05:35:00|23299.4|23274.4|23301.1|23276.1|23302.7|23277.7|23295.9|23270.9|0
1756878000000|2025-09-03 05:40:00|23301.3|23276.3|23296|23271|23301.6|23276.6|23293.8|23268.8|0
1756878300000|2025-09-03 05:45:00|23295.9|23270.9|23280.9|23255.9|23297.3|23272.3|23280.3|23255.3|0
1756878600000|2025-09-03 05:50:00|23281.2|23256.2|23289.1|23264.1|23293.4|23268.4|23280.9|23255.9|0
1756878900000|2025-09-03 05:55:00|23289.5|23264.5|23289.1|23264.1|23292.8|23267.8|23283|23258|0
1756879200000|2025-09-03 06:00:00|23289|23264|23282.3|23257.3|23289|23264|23280.6|23255.6|0
1756879500000|2025-09-03 06:05:00|23282.2|23257.2|23299.8|23274.8|23302.2|23277.2|23282.2|23257.2|0
1756879800000|2025-09-03 06:10:00|23299.7|23274.7|23305.1|23280.1|23309.1|23284.1|23299.1|23274.1|0
1756880100000|2025-09-03 06:15:00|23304.8|23279.8|23305.7|23280.7|23306.5|23281.5|23298.2|23273.2|0
1756880400000|2025-09-03 06:20:00|23305.3|23280.3|23311.9|23286.9|23314.2|23289.2|23303.5|23278.5|0
1756880700000|2025-09-03 06:25:00|23312.3|23287.3|23327.1|23302.1|23327.3|23302.3|23312.3|23287.3|0
1756881000000|2025-09-03 06:30:00|23326.1|23301.1|23332|23307|23336.3|23311.3|23325.3|23300.3|0
1756881300000|2025-09-03 06:35:00|23332.6|23307.6|23327.1|23302.1|23333.1|23308.1|23321.5|23296.5|0
1756881600000|2025-09-03 06:40:00|23327.7|23302.7|23329|23304|23330.7|23305.7|23324|23299|0
1756881900000|2025-09-03 06:45:00|23329.2|23304.2|23322.8|23297.8|23331.5|23306.5|23321.6|23296.6|0
1756882200000|2025-09-03 06:50:00|23323.6|23298.6|23312|23287|23326.5|23301.5|23312|23287|0
1756882500000|2025-09-03 06:55:00|23311|23286|23317|23292|23319.5|23294.5|23308.8|23283.8|0
1756882800000|2025-09-03 07:00:00|23317.7|23292.7|23330.8|23305.8|23334.2|23309.2|23314.4|23289.4|0
1756883100000|2025-09-03 07:05:00|23331.3|23306.3|23320.5|23295.5|23331.9|23306.9|23315|23290|0
1756883400000|2025-09-03 07:10:00|23319.5|23294.5|23318.4|23293.4|23322.6|23297.6|23311.4|23286.4|0
1756883700000|2025-09-03 07:15:00|23318|23293|23295.8|23270.8|23322.7|23297.7|23295|23270|0
1756884000000|2025-09-03 07:20:00|23296.3|23271.3|23319|23294|23321.1|23296.1|23291|23266|0
1756884300000|2025-09-03 07:25:00|23318.3|23293.3|23326.4|23301.4|23331.9|23306.9|23311.5|23286.5|0
1756884600000|2025-09-03 07:30:00|23326.7|23301.7|23318.5|23293.5|23335.3|23310.3|23317|23292|0
1756884900000|2025-09-03 07:35:00|23318.7|23293.7|23331.7|23306.7|23335.6|23310.6|23317.5|23292.5|0
1756885200000|2025-09-03 07:40:00|23331.4|23306.4|23329.4|23304.4|23334.6|23309.6|23324.9|23299.9|0
1756885500000|2025-09-03 07:45:00|23330.2|23305.2|23340.9|23315.9|23343.8|23318.8|23330.2|23305.2|0
1756885800000|2025-09-03 07:50:00|23341.1|23316.1|23348.1|23323.1|23351.1|23326.1|23336.2|23311.2|0
1756886100000|2025-09-03 07:55:00|23347.9|23322.9|23346.8|23321.8|23354.9|23329.9|23344.9|23319.9|0
1756886400000|2025-09-03 08:00:00|23344.2|23319.2|23360.8|23335.8|23362.6|23337.6|23341.1|23316.1|0
1756886700000|2025-09-03 08:05:00|23358.4|23333.4|23374|23349|23374.2|23349.2|23355.7|23330.7|0
1756887000000|2025-09-03 08:10:00|23374.5|23349.5|23383.3|23358.3|23384.5|23359.5|23368.4|23343.4|0
1756887300000|2025-09-03 08:15:00|23382.4|23357.4|23396.4|23371.4|23397.4|23372.4|23382.4|23357.4|0
1756887600000|2025-09-03 08:20:00|23397.4|23372.4|23391|23366|23403.4|23378.4|23387.9|23362.9|0
1756887900000|2025-09-03 08:25:00|23390.4|23365.4|23390.5|23365.5|23393.3|23368.3|23384.7|23359.7|0
1756888200000|2025-09-03 08:30:00|23390.4|23365.4|23380.5|23355.5|23390.6|23365.6|23378.7|23353.7|0
1756888500000|2025-09-03 08:35:00|23381.2|23356.2|23376.7|23351.7|23381.2|23356.2|23369.8|23344.8|0
1756888800000|2025-09-03 08:40:00|23375.7|23350.7|23377.5|23352.5|23381.7|23356.7|23372.8|23347.8|0
1756889100000|2025-09-03 08:45:00|23377.2|23352.2|23381.2|23356.2|23383.2|23358.2|23375.4|23350.4|0
1756889400000|2025-09-03 08:50:00|23381.1|23356.1|23381|23356|23381.1|23356.1|23374.1|23349.1|0
1756889700000|2025-09-03 08:55:00|23380.1|23355.1|23391.3|23366.3|23392.3|23367.3|23379.3|23354.3|0
1756890000000|2025-09-03 09:00:00|23392.1|23367.1|23386.1|23361.1|23396.5|23371.5|23382|23357|0
1756890300000|2025-09-03 09:05:00|23385.9|23360.9|23375.5|23350.5|23385.9|23360.9|23373.4|23348.4|0
1756890600000|2025-09-03 09:10:00|23375.7|23350.7|23372.2|23347.2|23378.5|23353.5|23371.5|23346.5|0
1756890900000|2025-09-03 09:15:00|23372.1|23347.1|23384.2|23359.2|23387.6|23362.6|23369.5|23344.5|0
1756891200000|2025-09-03 09:20:00|23384.1|23359.1|23396.6|23371.6|23397|23372|23384.1|23359.1|0
1756891500000|2025-09-03 09:25:00|23395.3|23370.3|23397.6|23372.6|23402.2|23377.2|23392.6|23367.6|0
1756891800000|2025-09-03 09:30:00|23397.4|23372.4|23394.4|23369.4|23399.9|23374.9|23387.7|23362.7|0
1756892100000|2025-09-03 09:35:00|23394.5|23369.5|23405.8|23380.8|23406|23381|23392.8|23367.8|0
1756892400000|2025-09-03 09:40:00|23405.4|23380.4|23411.6|23386.6|23415|23390|23405.1|23380.1|0
1756892700000|2025-09-03 09:45:00|23412.4|23387.4|23406.7|23381.7|23412.4|23387.4|23403.6|23378.6|0
1756893000000|2025-09-03 09:50:00|23407.2|23382.2|23411.5|23386.5|23412.8|23387.8|23403.9|23378.9|0
1756893300000|2025-09-03 09:55:00|23410.5|23385.5|23410.3|23385.3|23412.6|23387.6|23404|23379|0
1756893600000|2025-09-03 10:00:00|23410.4|23385.4|23408.1|23383.1|23412.7|23387.7|23404.1|23379.1|0
1756893900000|2025-09-03 10:05:00|23409.6|23384.6|23403.4|23378.4|23411.3|23386.3|23401.4|23376.4|0
1756894200000|2025-09-03 10:10:00|23404.2|23379.2|23401.7|23376.7|23405.8|23380.8|23398|23373|0
1756894500000|2025-09-03 10:15:00|23401|23376|23402.6|23377.6|23406.2|23381.2|23393.9|23368.9|0
1756894800000|2025-09-03 10:20:00|23403.5|23378.5|23405|23380|23406.1|23381.1|23401|23376|0
1756895100000|2025-09-03 10:25:00|23405.1|23380.1|23411.7|23386.7|23411.7|23386.7|23402.5|23377.5|0
1756895400000|2025-09-03 10:30:00|23412.1|23387.1|23408.8|23383.8|23420.1|23395.1|23408.3|23383.3|0
1756895700000|2025-09-03 10:35:00|23408.6|23383.6|23406.7|23381.7|23408.6|23383.6|23399|23374|0
1756896000000|2025-09-03 10:40:00|23407.9|23382.9|23406.2|23381.2|23408.2|23383.2|23402.3|23377.3|0
1756896300000|2025-09-03 10:45:00|23406.3|23381.3|23408.9|23383.9|23411|23386|23404.2|23379.2|0
1756896600000|2025-09-03 10:50:00|23409.7|23384.7|23412.3|23387.3|23413.4|23388.4|23404.9|23379.9|0
1756896900000|2025-09-03 10:55:00|23412.9|23387.9|23412|23387|23415.8|23390.8|23408.6|23383.6|0
1756897200000|2025-09-03 11:00:00|23412.1|23387.1|23422.3|23397.3|23422.9|23397.9|23409.5|23384.5|0
1756897500000|2025-09-03 11:05:00|23422.4|23397.4|23417.8|23392.8|23427.1|23402.1|23413.2|23388.2|0
1756897800000|2025-09-03 11:10:00|23417.7|23392.7|23418.5|23393.5|23429.5|23404.5|23417.4|23392.4|0
1756898100000|2025-09-03 11:15:00|23418.6|23393.6|23412.6|23387.6|23419.6|23394.6|23408.1|23383.1|0
1756898400000|2025-09-03 11:20:00|23413.1|23388.1|23412.3|23387.3|23417.2|23392.2|23406.4|23381.4|0
1756898700000|2025-09-03 11:25:00|23412.7|23387.7|23394.8|23369.8|23412.7|23387.7|23394.4|23369.4|0
1756899000000|2025-09-03 11:30:00|23396.4|23371.4|23402.7|23377.7|23403|23378|23379|23354|0
1756899300000|2025-09-03 11:35:00|23403.6|23378.6|23407.3|23382.3|23412.5|23387.5|23402.4|23377.4|0
1756899600000|2025-09-03 11:40:00|23407.2|23382.2|23418.4|23393.4|23422.2|23397.2|23400.9|23375.9|0
1756899900000|2025-09-03 11:45:00|23418.2|23393.2|23405.5|23380.5|23420|23395|23405.2|23380.2|0
1756900200000|2025-09-03 11:50:00|23407.1|23382.1|23403.8|23378.8|23410.8|23385.8|23400.8|23375.8|0
1756900500000|2025-09-03 11:55:00|23403.3|23378.3|23387.5|23362.5|23403.7|23378.7|23381.7|23356.7|0
1756900800000|2025-09-03 12:00:00|23393.6|23368.6|23406.8|23381.8|23411|23386|23392|23367|0
1756901100000|2025-09-03 12:05:00|23406.9|23381.9|23406.3|23381.3|23411.1|23386.1|23402|23377|0
1756901400000|2025-09-03 12:10:00|23405.8|23380.8|23415.1|23390.1|23417.2|23392.2|23402.7|23377.7|0
1756901700000|2025-09-03 12:15:00|23415.6|23390.6|23415.8|23390.8|23418.3|23393.3|23412.3|23387.3|0
1756902000000|2025-09-03 12:20:00|23415.5|23390.5|23404|23379|23420.3|23395.3|23402.6|23377.6|0
1756902300000|2025-09-03 12:25:00|23404.9|23379.9|23406.9|23381.9|23412.9|23387.9|23402.8|23377.8|0
1756902600000|2025-09-03 12:30:00|23407.1|23382.1|23377|23352|23407.8|23382.8|23371.8|23346.8|0
1756902900000|2025-09-03 12:35:00|23379.4|23354.4|23399.6|23374.6|23401.1|23376.1|23378.7|23353.7|0
1756903200000|2025-09-03 12:40:00|23399.4|23374.4|23398.8|23373.8|23407.9|23382.9|23392.8|23367.8|0
1756903500000|2025-09-03 12:45:00|23400|23375|23399.6|23374.6|23404.8|23379.8|23393.7|23368.7|0
1756903800000|2025-09-03 12:50:00|23400.5|23375.5|23394.4|23369.4|23402.3|23377.3|23394.2|23369.2|0
1756904100000|2025-09-03 12:55:00|23394.9|23369.9|23394|23369|23400.9|23375.9|23391.4|23366.4|0
1756904400000|2025-09-03 13:00:00|23394.3|23369.3|23403.1|23378.1|23405|23380|23386.6|23361.6|0
1756904700000|2025-09-03 13:05:00|23402.6|23377.6|23410.4|23385.4|23417.4|23392.4|23402.6|23377.6|0
1756905000000|2025-09-03 13:10:00|23410.8|23385.8|23421.6|23396.6|23422.7|23397.7|23410.8|23385.8|0
1756905300000|2025-09-03 13:15:00|23420|23395|23422.6|23397.6|23425|23400|23412.4|23387.4|0
1756905600000|2025-09-03 13:20:00|23422.7|23397.7|23408.9|23383.9|23428.3|23403.3|23407.8|23382.8|0
1756905900000|2025-09-03 13:25:00|23404.9|23379.9|23395.9|23370.9|23416.3|23391.3|23393.7|23368.7|0
1756906200000|2025-09-03 13:30:00|23392.9|23367.9|23369.4|23344.4|23408.6|23383.6|23352|23327|0
1756906500000|2025-09-03 13:35:00|23369.2|23344.2|23367.1|23342.1|23389.8|23364.8|23344.7|23319.7|0
1756906800000|2025-09-03 13:40:00|23366.1|23341.1|23369.5|23344.5|23378.6|23353.6|23348.5|23323.5|0
1756907100000|2025-09-03 13:45:00|23368.7|23343.7|23376.4|23351.4|23381.8|23356.8|23342.7|23317.7|0
1756907400000|2025-09-03 13:50:00|23375.5|23350.5|23377.3|23352.3|23403|23378|23371|23346|0
1756907700000|2025-09-03 13:55:00|23378.8|23353.8|23353.6|23328.6|23384.6|23359.6|23347.8|23322.8|0
1756908000000|2025-09-03 14:00:00|23354.5|23329.5|23408.6|23383.6|23422.2|23397.2|23350.2|23325.2|0
1756908300000|2025-09-03 14:05:00|23408.5|23383.5|23407.4|23382.4|23431.3|23406.3|23398.3|23373.3|0
1756908600000|2025-09-03 14:10:00|23406.8|23381.8|23364.5|23339.5|23422.5|23397.5|23356.9|23331.9|0
1756908900000|2025-09-03 14:15:00|23364.4|23339.4|23415|23390|23417.4|23392.4|23364.4|23339.4|0
1756909200000|2025-09-03 14:20:00|23414.8|23389.8|23423.2|23398.2|23428.1|23403.1|23405.5|23380.5|0
1756909500000|2025-09-03 14:25:00|23423.4|23398.4|23404.6|23379.6|23444.4|23419.4|23404.6|23379.6|0
1756909800000|2025-09-03 14:30:00|23406|23381|23447.3|23422.3|23448.3|23423.3|23406|23381|0
1756910100000|2025-09-03 14:35:00|23447.4|23422.4|23453.4|23428.4|23456.9|23431.9|23443.4|23418.4|0
1756910400000|2025-09-03 14:40:00|23453.7|23428.7|23479.1|23454.1|23487.7|23462.7|23453.7|23428.7|0
1756910700000|2025-09-03 14:45:00|23479.3|23454.3|23487.7|23462.7|23495|23470|23470.8|23445.8|0
1756911000000|2025-09-03 14:50:00|23489.4|23464.4|23482.5|23457.5|23498.1|23473.1|23471.7|23446.7|0
1756911300000|2025-09-03 14:55:00|23482.7|23457.7|23480.3|23455.3|23487.9|23462.9|23474.2|23449.2|0
1756911600000|2025-09-03 15:00:00|23481|23456|23480.4|23455.4|23488.6|23463.6|23471.2|23446.2|0
1756911900000|2025-09-03 15:05:00|23480.5|23455.5|23478.3|23453.3|23487|23462|23464.2|23439.2|0
1756912200000|2025-09-03 15:10:00|23479.3|23454.3|23463.9|23438.9|23484|23459|23462.7|23437.7|0
1756912500000|2025-09-03 15:15:00|23463.8|23438.8|23456|23431|23468.3|23443.3|23448.9|23423.9|0
1756912800000|2025-09-03 15:20:00|23456.3|23431.3|23443.2|23418.2|23461|23436|23429.8|23404.8|0
1756913100000|2025-09-03 15:25:00|23441.8|23416.8|23396.6|23371.6|23443|23418|23394.6|23369.6|0
1756913400000|2025-09-03 15:30:00|23395.1|23370.1|23385.2|23360.2|23402.2|23377.2|23377.2|23352.2|0
1756913700000|2025-09-03 15:35:00|23385.5|23360.5|23408.3|23383.3|23408.9|23383.9|23385.5|23360.5|0
1756914000000|2025-09-03 15:40:00|23411.1|23386.1|23403.2|23378.2|23418.8|23393.8|23400.4|23375.4|0
1756914300000|2025-09-03 15:45:00|23402.2|23377.2|23398.5|23373.5|23406.4|23381.4|23382.1|23357.1|0
1756914600000|2025-09-03 15:50:00|23398.8|23373.8|23402.2|23377.2|23411.3|23386.3|23387.2|23362.2|0
1756914900000|2025-09-03 15:55:00|23399.5|23374.5|23388.7|23363.7|23401.2|23376.2|23380.1|23355.1|0
1756915200000|2025-09-03 16:00:00|23387.4|23362.4|23384.1|23359.1|23394.3|23369.3|23374.4|23349.4|0
1756915500000|2025-09-03 16:05:00|23384.3|23359.3|23404.9|23379.9|23408.7|23383.7|23380.8|23355.8|0
1756915800000|2025-09-03 16:10:00|23405|23380|23397.1|23372.1|23409.8|23384.8|23392|23367|0
1756916100000|2025-09-03 16:15:00|23396.6|23371.6|23413.9|23388.9|23414.8|23389.8|23392.3|23367.3|0
1756916400000|2025-09-03 16:20:00|23412.8|23387.8|23408.1|23383.1|23436.9|23411.9|23407.1|23382.1|0
1756916700000|2025-09-03 16:25:00|23408.2|23383.2|23406.3|23381.3|23419.9|23394.9|23394|23369|0
1756917000000|2025-09-03 16:30:00|23405.6|23380.6|23404.9|23379.9|23410.5|23385.5|23396.5|23371.5|0
1756917300000|2025-09-03 16:35:00|23404.8|23379.8|23394.7|23369.7|23410.6|23385.6|23393.7|23368.7|0
1756917600000|2025-09-03 16:40:00|23393.4|23368.4|23384.1|23359.1|23393.6|23368.6|23368.9|23343.9|0
1756917900000|2025-09-03 16:45:00|23382.8|23357.8|23376.5|23351.5|23391.3|23366.3|23371|23346|0
1756918200000|2025-09-03 16:50:00|23377.8|23352.8|23370.8|23345.8|23383.2|23358.2|23364|23339|0
1756918500000|2025-09-03 16:55:00|23374|23349|23382.7|23357.7|23391.5|23366.5|23374|23349|0
1756918800000|2025-09-03 17:00:00|23382.2|23357.2|23397.4|23372.4|23405.5|23380.5|23382.2|23357.2|0
1756919100000|2025-09-03 17:05:00|23397.1|23372.1|23399.2|23374.2|23406.9|23381.9|23395|23370|0
1756919400000|2025-09-03 17:10:00|23400.8|23375.8|23417.4|23392.4|23430|23405|23400.8|23375.8|0
1756919700000|2025-09-03 17:15:00|23417.7|23392.7|23422|23397|23434.1|23409.1|23417.7|23392.7|0
1756920000000|2025-09-03 17:20:00|23421|23396|23406.4|23381.4|23426.1|23401.1|23406.4|23381.4|0
1756920300000|2025-09-03 17:25:00|23405.3|23380.3|23398.3|23373.3|23405.3|23380.3|23385|23360|0
1756920600000|2025-09-03 17:30:00|23398.1|23373.1|23382.5|23357.5|23406.2|23381.2|23380.5|23355.5|0
1756920900000|2025-09-03 17:35:00|23380.3|23355.3|23376.1|23351.1|23387.7|23362.7|23375|23350|0
1756921200000|2025-09-03 17:40:00|23376.6|23351.6|23350|23325|23382.7|23357.7|23347.9|23322.9|0
1756921500000|2025-09-03 17:45:00|23351.3|23326.3|23359.2|23334.2|23362.9|23337.9|23320.3|23295.3|0
1756921800000|2025-09-03 17:50:00|23360.6|23335.6|23352.7|23327.7|23373.6|23348.6|23352|23327|0
1756922100000|2025-09-03 17:55:00|23354|23329|23337.8|23312.8|23357.7|23332.7|23327.7|23302.7|0
1756922400000|2025-09-03 18:00:00|23333.5|23308.5|23319.4|23294.4|23335.2|23310.2|23310.7|23285.7|0
1756922700000|2025-09-03 18:05:00|23320.3|23295.3|23322.7|23297.7|23327.5|23302.5|23306.4|23281.4|0
1756923000000|2025-09-03 18:10:00|23323.9|23298.9|23331.9|23306.9|23338.2|23313.2|23317.2|23292.2|0
1756923300000|2025-09-03 18:15:00|23330.7|23305.7|23315.4|23290.4|23331.8|23306.8|23312.1|23287.1|0
1756923600000|2025-09-03 18:20:00|23316.3|23291.3|23310.3|23285.3|23322.9|23297.9|23304.9|23279.9|0
1756923900000|2025-09-03 18:25:00|23312|23287|23321.6|23296.6|23328.3|23303.3|23306.7|23281.7|0
1756924200000|2025-09-03 18:30:00|23320.2|23295.2|23311.4|23286.4|23320.2|23295.2|23298.3|23273.3|0
1756924500000|2025-09-03 18:35:00|23310.9|23285.9|23293.2|23268.2|23312.7|23287.7|23291.1|23266.1|0
1756924800000|2025-09-03 18:40:00|23293.1|23268.1|23321.9|23296.9|23323|23298|23292.3|23267.3|0
1756925100000|2025-09-03 18:45:00|23319.9|23294.9|23310.1|23285.1|23328.3|23303.3|23308.5|23283.5|0
1756925400000|2025-09-03 18:50:00|23309|23284|23313.6|23288.6|23317.3|23292.3|23300.7|23275.7|0
1756925700000|2025-09-03 18:55:00|23313.1|23288.1|23312.9|23287.9|23320|23295|23305.8|23280.8|0
1756926000000|2025-09-03 19:00:00|23312.7|23287.7|23312|23287|23319.7|23294.7|23303.1|23278.1|0
1756926300000|2025-09-03 19:05:00|23313|23288|23317.7|23292.7|23330.3|23305.3|23313|23288|0
1756926600000|2025-09-03 19:10:00|23317.3|23292.3|23307.4|23282.4|23317.9|23292.9|23304.3|23279.3|0
1756926900000|2025-09-03 19:15:00|23306.8|23281.8|23320.1|23295.1|23320.9|23295.9|23304.8|23279.8|0
1756927200000|2025-09-03 19:20:00|23318.7|23293.7|23322|23297|23325.4|23300.4|23312.4|23287.4|0
1756927500000|2025-09-03 19:25:00|23321.5|23296.5|23324.5|23299.5|23331.4|23306.4|23319.6|23294.6|0
1756927800000|2025-09-03 19:30:00|23323.9|23298.9|23344.1|23319.1|23345.7|23320.7|23323.9|23298.9|0
1756928100000|2025-09-03 19:35:00|23344.9|23319.9|23351|23326|23354.9|23329.9|23341.1|23316.1|0
1756928400000|2025-09-03 19:40:00|23350.5|23325.5|23365.5|23340.5|23369.3|23344.3|23348.5|23323.5|0
1756928700000|2025-09-03 19:45:00|23367.8|23342.8|23376.2|23351.2|23380.6|23355.6|23360.8|23335.8|0
1756929000000|2025-09-03 19:50:00|23388.1|23363.1|23396.8|23371.8|23402.1|23377.1|23383.7|23358.7|0
1756929300000|2025-09-03 19:55:00|23401.6|23376.6|23423.2|23398.2|23423.2|23398.2|23387.9|23362.9|0
1756929600000|2025-09-03 20:00:00|23418|23393|23425.4|23400.4|23434.5|23409.5|23418|23393|0
1756929900000|2025-09-03 20:05:00|23425.7|23400.7|23423.5|23398.5|23429.3|23404.3|23417|23392|0
1756930200000|2025-09-03 20:10:00|23424|23399|23421.3|23396.3|23425|23400|23417.5|23392.5|0
1756930500000|2025-09-03 20:15:00|23420.6|23395.6|23421|23396|23421.5|23396.5|23413.9|23388.9|0
1756930800000|2025-09-03 20:20:00|23420.9|23395.9|23427.4|23402.4|23427.8|23402.8|23419.6|23394.6|0
1756931100000|2025-09-03 20:25:00|23427.3|23402.3|23431.2|23406.2|23432.8|23407.8|23426.8|23401.8|0
1756931400000|2025-09-03 20:30:00|23431.3|23406.3|23433.1|23408.1|23437.3|23412.3|23431.1|23406.1|0
1756931700000|2025-09-03 20:35:00|23433.2|23408.2|23426.5|23401.5|23433.9|23408.9|23425.8|23400.8|0
1756932000000|2025-09-03 20:40:00|23426.3|23401.3|23427.4|23402.4|23428.3|23403.3|23424|23399|0
1756932300000|2025-09-03 20:45:00|23427.2|23402.2|23425.3|23400.3|23427.7|23402.7|23424.6|23399.6|0
1756932600000|2025-09-03 20:50:00|23425.1|23400.1|23418.2|23393.2|23427.4|23402.4|23417.9|23392.9|0
1756932900000|2025-09-03 20:55:00|23418.7|23393.7|23423.5|23398.5|23425.5|23400.5|23417.2|23392.2|0
1756933200000|2025-09-03 21:00:00|23422.7|23397.7|23420.8|23395.8|23425.7|23400.7|23420.5|23395.5|0
1756933500000|2025-09-03 21:05:00|23420.7|23395.7|23420.5|23395.5|23420.7|23395.7|23420.2|23395.2|0
1756933800000|2025-09-03 21:10:00|23420.4|23395.4|23422.8|23397.8|23423.6|23398.6|23420.4|23395.4|0
1756934100000|2025-09-03 21:15:00|23422.6|23397.6|23421.8|23396.8|23423.2|23398.2|23421.8|23396.8|0
1756934400000|2025-09-03 21:20:00|23422|23397|23422.7|23397.7|23423.8|23398.8|23421.9|23396.9|0
1756934700000|2025-09-03 21:25:00|23423.1|23398.1|23422.6|23397.6|23423.3|23398.3|23422.5|23397.5|0
1756935000000|2025-09-03 21:30:00|23422.5|23397.5|23421.2|23396.2|23422.6|23397.6|23421.2|23396.2|0
1756935300000|2025-09-03 21:35:00|23421.5|23396.5|23421.4|23396.4|23423|23398|23421.4|23396.4|0
1756935600000|2025-09-03 21:40:00|23421.5|23396.5|23422.8|23397.8|23422.8|23397.8|23421.5|23396.5|0
1756935900000|2025-09-03 21:45:00|23422.7|23397.7|23422.4|23397.4|23424|23399|23421.6|23396.6|0
1756936200000|2025-09-03 21:50:00|23423.6|23398.6|23421.2|23396.2|23424.9|23399.9|23420.8|23395.8|0
1756936500000|2025-09-03 21:55:00|23421.1|23396.1|23423.1|23398.1|23423.1|23398.1|23421|23396|0
1756936800000|2025-09-03 22:00:00|23425.2|23400.2|23413.6|23388.6|23425.2|23400.2|23407|23382|0
1756937100000|2025-09-03 22:05:00|23412.8|23387.8|23417.2|23392.2|23418.5|23393.5|23409.6|23384.6|0
1756937400000|2025-09-03 22:10:00|23417.4|23392.4|23417.8|23392.8|23422.3|23397.3|23414.6|23389.6|0
1756937700000|2025-09-03 22:15:00|23417.6|23392.6|23416.4|23391.4|23422.9|23397.9|23413.8|23388.8|0
1756938000000|2025-09-03 22:20:00|23416.6|23391.6|23408.7|23383.7|23421.5|23396.5|23408.2|23383.2|0
1756938300000|2025-09-03 22:25:00|23409.3|23384.3|23408|23383|23411.4|23386.4|23406.4|23381.4|0
1756938600000|2025-09-03 22:30:00|23408.1|23383.1|23408.5|23383.5|23412.7|23387.7|23407.4|23382.4|0
1756938900000|2025-09-03 22:35:00|23409.3|23384.3|23406.8|23381.8|23410.5|23385.5|23406.8|23381.8|0
1756939200000|2025-09-03 22:40:00|23407|23382|23404|23379|23408.5|23383.5|23403.6|23378.6|0
1756939500000|2025-09-03 22:45:00|23404.1|23379.1|23405.6|23380.6|23405.8|23380.8|23402.9|23377.9|0
1756939800000|2025-09-03 22:50:00|23405.8|23380.8|23407.9|23382.9|23408.1|23383.1|23405.2|23380.2|0
1756940100000|2025-09-03 22:55:00|23407.8|23382.8|23402|23377|23410.3|23385.3|23401.7|23376.7|0
1756940400000|2025-09-03 23:00:00|23404.7|23379.7|23411.4|23386.4|23413.3|23388.3|23404.7|23379.7|0
1756940700000|2025-09-03 23:05:00|23411.5|23386.5|23413.7|23388.7|23416.8|23391.8|23411|23386|0
1756941000000|2025-09-03 23:10:00|23413.8|23388.8|23421.5|23396.5|23421.8|23396.8|23413.4|23388.4|0
1756941300000|2025-09-03 23:15:00|23421.3|23396.3|23416.4|23391.4|23423.9|23398.9|23415|23390|0
1756941600000|2025-09-03 23:20:00|23416.2|23391.2|23418.2|23393.2|23419.8|23394.8|23413.5|23388.5|0
1756941900000|2025-09-03 23:25:00|23417.9|23392.9|23414.6|23389.6|23420.3|23395.3|23414.6|23389.6|0
1756942200000|2025-09-03 23:30:00|23414.9|23389.9|23406.7|23381.7|23416.1|23391.1|23406.5|23381.5|0
1756942500000|2025-09-03 23:35:00|23406.8|23381.8|23409.7|23384.7|23409.9|23384.9|23403.9|23378.9|0
1756942800000|2025-09-03 23:40:00|23410.3|23385.3|23404|23379|23411.5|23386.5|23403.8|23378.8|0
1756943100000|2025-09-03 23:45:00|23403.9|23378.9|23402.2|23377.2|23405.1|23380.1|23400|23375|0
1756943400000|2025-09-03 23:50:00|23401.6|23376.6|23406|23381|23410.6|23385.6|23401.6|23376.6|0
1756943700000|2025-09-03 23:55:00|23406.4|23381.4|23407.3|23382.3|23408.2|23383.2|23405.4|23380.4|0
1756944000000|2025-09-04 00:00:00|23406.2|23381.2|23434.8|23409.8|23435.7|23410.7|23400.7|23375.7|0
1756944300000|2025-09-04 00:05:00|23435.7|23410.7|23435|23410|23443.8|23418.8|23432.2|23407.2|0
1756944600000|2025-09-04 00:10:00|23434.8|23409.8|23442.9|23417.9|23445.6|23420.6|23429|23404|0
1756944900000|2025-09-04 00:15:00|23443.2|23418.2|23466.7|23441.7|23467.8|23442.8|23438.1|23413.1|0
1756945200000|2025-09-04 00:20:00|23467.9|23442.9|23463.7|23438.7|23483.3|23458.3|23462.8|23437.8|0
1756945500000|2025-09-04 00:25:00|23463.8|23438.8|23465.9|23440.9|23472|23447|23456.8|23431.8|0
1756945800000|2025-09-04 00:30:00|23465.2|23440.2|23475.5|23450.5|23475.5|23450.5|23464|23439|0
1756946100000|2025-09-04 00:35:00|23475.8|23450.8|23473.9|23448.9|23480.3|23455.3|23471.6|23446.6|0
1756946400000|2025-09-04 00:40:00|23474.2|23449.2|23471.9|23446.9|23480|23455|23469.4|23444.4|0
1756946700000|2025-09-04 00:45:00|23471.8|23446.8|23468.8|23443.8|23473.2|23448.2|23462.4|23437.4|0
1756947000000|2025-09-04 00:50:00|23468.7|23443.7|23474.3|23449.3|23476.2|23451.2|23468.2|23443.2|0
1756947300000|2025-09-04 00:55:00|23474.1|23449.1|23471.4|23446.4|23474.5|23449.5|23465.4|23440.4|0
1756947600000|2025-09-04 01:00:00|23471.8|23446.8|23472.5|23447.5|23477.9|23452.9|23464.7|23439.7|0
1756947900000|2025-09-04 01:05:00|23474.4|23449.4|23473.9|23448.9|23475|23450|23464.4|23439.4|0
1756948200000|2025-09-04 01:10:00|23474|23449|23465.3|23440.3|23476.2|23451.2|23465.2|23440.2|0
1756948500000|2025-09-04 01:15:00|23464.5|23439.5|23470.7|23445.7|23472.1|23447.1|23463|23438|0
1756948800000|2025-09-04 01:20:00|23470.6|23445.6|23460.9|23435.9|23473.8|23448.8|23460.6|23435.6|0
1756949100000|2025-09-04 01:25:00|23460.5|23435.5|23461.2|23436.2|23466.8|23441.8|23458.1|23433.1|0
1756949400000|2025-09-04 01:30:00|23460.4|23435.4|23462|23437|23469|23444|23460.4|23435.4|0
1756949700000|2025-09-04 01:35:00|23462.5|23437.5|23456.7|23431.7|23465.9|23440.9|23454|23429|0
1756950000000|2025-09-04 01:40:00|23457.3|23432.3|23466.6|23441.6|23466.7|23441.7|23456.3|23431.3|0
1756950300000|2025-09-04 01:45:00|23467.3|23442.3|23458.6|23433.6|23469.5|23444.5|23456.1|23431.1|0
1756950600000|2025-09-04 01:50:00|23458.8|23433.8|23458.4|23433.4|23461.3|23436.3|23456.2|23431.2|0
1756950900000|2025-09-04 01:55:00|23457.9|23432.9|23465.4|23440.4|23467.1|23442.1|23452.4|23427.4|0
1756951200000|2025-09-04 02:00:00|23469|23444|23482|23457|23485|23460|23468|23443|0
1756951500000|2025-09-04 02:05:00|23481.4|23456.4|23492.5|23467.5|23500.9|23475.9|23477.5|23452.5|0
1756951800000|2025-09-04 02:10:00|23491.9|23466.9|23491|23466|23492.4|23467.4|23484.2|23459.2|0
1756952100000|2025-09-04 02:15:00|23490.2|23465.2|23486.7|23461.7|23490.6|23465.6|23484.2|23459.2|0
1756952400000|2025-09-04 02:20:00|23486.4|23461.4|23483.2|23458.2|23486.4|23461.4|23481|23456|0
1756952700000|2025-09-04 02:25:00|23481.4|23456.4|23465.8|23440.8|23482.2|23457.2|23465.8|23440.8|0
1756953000000|2025-09-04 02:30:00|23463.4|23438.4|23470.7|23445.7|23470.7|23445.7|23460|23435|0
1756953300000|2025-09-04 02:35:00|23471.1|23446.1|23471.9|23446.9|23476.3|23451.3|23466.4|23441.4|0
1756953600000|2025-09-04 02:40:00|23470.7|23445.7|23467.2|23442.2|23471.2|23446.2|23465.9|23440.9|0
1756953900000|2025-09-04 02:45:00|23467.5|23442.5|23470.6|23445.6|23471.2|23446.2|23466.4|23441.4|0
1756954200000|2025-09-04 02:50:00|23470.5|23445.5|23458.9|23433.9|23470.8|23445.8|23456|23431|0
1756954500000|2025-09-04 02:55:00|23459.2|23434.2|23449.4|23424.4|23462.8|23437.8|23443.8|23418.8|0
1756954800000|2025-09-04 03:00:00|23448.6|23423.6|23444.5|23419.5|23450.7|23425.7|23443.2|23418.2|0
1756955100000|2025-09-04 03:05:00|23444.4|23419.4|23443|23418|23444.7|23419.7|23437.5|23412.5|0
1756955400000|2025-09-04 03:10:00|23443.2|23418.2|23446.9|23421.9|23448.5|23423.5|23442.8|23417.8|0
1756955700000|2025-09-04 03:15:00|23446.7|23421.7|23448|23423|23449|23424|23444.2|23419.2|0
1756956000000|2025-09-04 03:20:00|23447.8|23422.8|23443.5|23418.5|23453|23428|23443.2|23418.2|0
1756956300000|2025-09-04 03:25:00|23443.2|23418.2|23437.3|23412.3|23447.7|23422.7|23435.9|23410.9|0
1756956600000|2025-09-04 03:30:00|23436.9|23411.9|23428.7|23403.7|23440.9|23415.9|23428.5|23403.5|0
1756956900000|2025-09-04 03:35:00|23427.5|23402.5|23431.9|23406.9|23433.5|23408.5|23426.6|23401.6|0
1756957200000|2025-09-04 03:40:00|23431.4|23406.4|23434.9|23409.9|23435.1|23410.1|23427.9|23402.9|0
1756957500000|2025-09-04 03:45:00|23435.7|23410.7|23438.3|23413.3|23438.5|23413.5|23434|23409|0
1756957800000|2025-09-04 03:50:00|23438.2|23413.2|23433.3|23408.3|23439.6|23414.6|23431.5|23406.5|0
1756958100000|2025-09-04 03:55:00|23432.6|23407.6|23436.9|23411.9|23439.2|23414.2|23430.7|23405.7|0
1756958400000|2025-09-04 04:00:00|23438.4|23413.4|23446.7|23421.7|23448.6|23423.6|23438.3|23413.3|0
1756958700000|2025-09-04 04:05:00|23446.4|23421.4|23445.9|23420.9|23448.6|23423.6|23443.9|23418.9|0
1756959000000|2025-09-04 04:10:00|23446.2|23421.2|23455.3|23430.3|23459.9|23434.9|23446.2|23421.2|0
1756959300000|2025-09-04 04:15:00|23455.2|23430.2|23460.2|23435.2|23461|23436|23455|23430|0
1756959600000|2025-09-04 04:20:00|23459.9|23434.9|23458.8|23433.8|23463.1|23438.1|23455.8|23430.8|0
1756959900000|2025-09-04 04:25:00|23458.9|23433.9|23460.9|23435.9|23462|23437|23458.4|23433.4|0
1756960200000|2025-09-04 04:30:00|23461|23436|23458.1|23433.1|23462|23437|23457.4|23432.4|0
1756960500000|2025-09-04 04:35:00|23458.2|23433.2|23458.4|23433.4|23459.3|23434.3|23454.7|23429.7|0
1756960800000|2025-09-04 04:40:00|23458|23433|23451.9|23426.9|23459.1|23434.1|23451.4|23426.4|0
1756961100000|2025-09-04 04:45:00|23451.5|23426.5|23457.1|23432.1|23459.5|23434.5|23451.5|23426.5|0
1756961400000|2025-09-04 04:50:00|23456.7|23431.7|23461.2|23436.2|23461.7|23436.7|23456.7|23431.7|0
1756961700000|2025-09-04 04:55:00|23460.9|23435.9|23460.2|23435.2|23462.6|23437.6|23459.2|23434.2|0
1756962000000|2025-09-04 05:00:00|23460.7|23435.7|23457.3|23432.3|23461.8|23436.8|23457.3|23432.3|0
1756962300000|2025-09-04 05:05:00|23457.6|23432.6|23459.9|23434.9|23461.7|23436.7|23454.1|23429.1|0
1756962600000|2025-09-04 05:10:00|23459.3|23434.3|23461.8|23436.8|23463.5|23438.5|23459|23434|0
1756962900000|2025-09-04 05:15:00|23461.2|23436.2|23468.3|23443.3|23471.8|23446.8|23459.7|23434.7|0
1756963200000|2025-09-04 05:20:00|23467.9|23442.9|23436.8|23411.8|23472.2|23447.2|23436.8|23411.8|0
1756963500000|2025-09-04 05:25:00|23436.6|23411.6|23442.1|23417.1|23444.7|23419.7|23434.9|23409.9|0
1756963800000|2025-09-04 05:30:00|23443.4|23418.4|23444.2|23419.2|23450.4|23425.4|23440.1|23415.1|0
1756964100000|2025-09-04 05:35:00|23444.3|23419.3|23442.2|23417.2|23450.2|23425.2|23439.5|23414.5|0
1756964400000|2025-09-04 05:40:00|23442.1|23417.1|23437.9|23412.9|23446.6|23421.6|23437.6|23412.6|0
1756964700000|2025-09-04 05:45:00|23438.1|23413.1|23438.9|23413.9|23440.1|23415.1|23434.1|23409.1|0
1756965000000|2025-09-04 05:50:00|23438.7|23413.7|23441.3|23416.3|23441.3|23416.3|23429.3|23404.3|0
1756965300000|2025-09-04 05:55:00|23441.4|23416.4|23439.5|23414.5|23442.2|23417.2|23434|23409|0
1756965600000|2025-09-04 06:00:00|23439.2|23414.2|23440.2|23415.2|23445.8|23420.8|23437.6|23412.6|0
1756965900000|2025-09-04 06:05:00|23440.5|23415.5|23449.6|23424.6|23450.2|23425.2|23438.8|23413.8|0
1756966200000|2025-09-04 06:10:00|23449.5|23424.5|23441.1|23416.1|23449.5|23424.5|23439.3|23414.3|0
1756966500000|2025-09-04 06:15:00|23440.3|23415.3|23441.2|23416.2|23441.4|23416.4|23429.4|23404.4|0
1756966800000|2025-09-04 06:20:00|23441.4|23416.4|23437.3|23412.3|23444.2|23419.2|23433.8|23408.8|0
1756967100000|2025-09-04 06:25:00|23437.1|23412.1|23435.9|23410.9|23440|23415|23431.5|23406.5|0
1756967400000|2025-09-04 06:30:00|23434.9|23409.9|23441.9|23416.9|23442.3|23417.3|23432.4|23407.4|0
1756967700000|2025-09-04 06:35:00|23441.8|23416.8|23438.6|23413.6|23452.4|23427.4|23438.4|23413.4|0
1756968000000|2025-09-04 06:40:00|23438.8|23413.8|23443.8|23418.8|23444.4|23419.4|23436|23411|0
1756968300000|2025-09-04 06:45:00|23443.1|23418.1|23447.6|23422.6|23448.3|23423.3|23441.2|23416.2|0
1756968600000|2025-09-04 06:50:00|23447.7|23422.7|23439.1|23414.1|23448.7|23423.7|23437.1|23412.1|0
1756968900000|2025-09-04 06:55:00|23439.2|23414.2|23424.6|23399.6|23439.4|23414.4|23422.9|23397.9|0
1756969200000|2025-09-04 07:00:00|23423.6|23398.6|23445.5|23420.5|23452.7|23427.7|23422.3|23397.3|0
1756969500000|2025-09-04 07:05:00|23445.8|23420.8|23453.3|23428.3|23455.7|23430.7|23441.4|23416.4|0
1756969800000|2025-09-04 07:10:00|23452.7|23427.7|23457.1|23432.1|23457.9|23432.9|23450.3|23425.3|0
1756970100000|2025-09-04 07:15:00|23455.9|23430.9|23465|23440|23466.6|23441.6|23451.6|23426.6|0
1756970400000|2025-09-04 07:20:00|23465.3|23440.3|23449.9|23424.9|23465.3|23440.3|23447.6|23422.6|0
1756970700000|2025-09-04 07:25:00|23449.7|23424.7|23449.8|23424.8|23451.9|23426.9|23446.2|23421.2|0
1756971000000|2025-09-04 07:30:00|23448.5|23423.5|23460.1|23435.1|23460.1|23435.1|23443.3|23418.3|0
1756971300000|2025-09-04 07:35:00|23461.3|23436.3|23456.9|23431.9|23475.8|23450.8|23456.9|23431.9|0
1756971600000|2025-09-04 07:40:00|23456.3|23431.3|23459.4|23434.4|23460|23435|23452.7|23427.7|0
1756971900000|2025-09-04 07:45:00|23459.1|23434.1|23452.9|23427.9|23459.1|23434.1|23451.9|23426.9|0
1756972200000|2025-09-04 07:50:00|23452.5|23427.5|23454.1|23429.1|23457.8|23432.8|23450.5|23425.5|0
1756972500000|2025-09-04 07:55:00|23454.2|23429.2|23457.5|23432.5|23457.8|23432.8|23454.2|23429.2|0
1756972800000|2025-09-04 08:00:00|23456.9|23431.9|23458.9|23433.9|23461.9|23436.9|23450.9|23425.9|0
1756973100000|2025-09-04 08:05:00|23459.9|23434.9|23468.8|23443.8|23469.7|23444.7|23446.5|23421.5|0
1756973400000|2025-09-04 08:10:00|23466.2|23441.2|23459.9|23434.9|23467.9|23442.9|23452.3|23427.3|0
1756973700000|2025-09-04 08:15:00|23460.2|23435.2|23464.1|23439.1|23466.8|23441.8|23458|23433|0
1756974000000|2025-09-04 08:20:00|23464|23439|23468|23443|23473.8|23448.8|23461|23436|0
1756974300000|2025-09-04 08:25:00|23468.1|23443.1|23475|23450|23476.4|23451.4|23466.9|23441.9|0
1756974600000|2025-09-04 08:30:00|23475.4|23450.4|23464.3|23439.3|23479|23454|23462.7|23437.7|0
1756974900000|2025-09-04 08:35:00|23464.8|23439.8|23471.4|23446.4|23473.1|23448.1|23464.5|23439.5|0
1756975200000|2025-09-04 08:40:00|23471|23446|23472|23447|23473.6|23448.6|23468.7|23443.7|0
1756975500000|2025-09-04 08:45:00|23472.1|23447.1|23466.7|23441.7|23472.3|23447.3|23462.9|23437.9|0
1756975800000|2025-09-04 08:50:00|23466.6|23441.6|23469.3|23444.3|23472.7|23447.7|23465.7|23440.7|0
1756976100000|2025-09-04 08:55:00|23469.4|23444.4|23465.4|23440.4|23469.6|23444.6|23462.2|23437.2|0
1756976400000|2025-09-04 09:00:00|23466.7|23441.7|23470.3|23445.3|23472.8|23447.8|23465.2|23440.2|0
1756976700000|2025-09-04 09:05:00|23470.2|23445.2|23473.1|23448.1|23473.1|23448.1|23468|23443|0
1756977000000|2025-09-04 09:10:00|23472.8|23447.8|23469.4|23444.4|23476.6|23451.6|23468.4|23443.4|0
1756977300000|2025-09-04 09:15:00|23469.7|23444.7|23462.1|23437.1|23470.2|23445.2|23462.1|23437.1|0
1756977600000|2025-09-04 09:20:00|23461.9|23436.9|23465.4|23440.4|23465.9|23440.9|23461.6|23436.6|0
1756977900000|2025-09-04 09:25:00|23465.7|23440.7|23468.7|23443.7|23469.7|23444.7|23465.1|23440.1|0
1756978200000|2025-09-04 09:30:00|23469|23444|23474.1|23449.1|23476.4|23451.4|23467.5|23442.5|0
1756978500000|2025-09-04 09:35:00|23474.2|23449.2|23476.8|23451.8|23478.8|23453.8|23471.9|23446.9|0
1756978800000|2025-09-04 09:40:00|23476.7|23451.7|23474.6|23449.6|23479.3|23454.3|23474.2|23449.2|0
1756979100000|2025-09-04 09:45:00|23474.7|23449.7|23478.7|23453.7|23479|23454|23473.5|23448.5|0
1756979400000|2025-09-04 09:50:00|23478.3|23453.3|23474.1|23449.1|23478.3|23453.3|23469.1|23444.1|0
1756979700000|2025-09-04 09:55:00|23473.8|23448.8|23485.9|23460.9|23486.4|23461.4|23472.5|23447.5|0
1756980000000|2025-09-04 10:00:00|23485|23460|23492.4|23467.4|23496.7|23471.7|23483.9|23458.9|0
1756980300000|2025-09-04 10:05:00|23493.1|23468.1|23494.1|23469.1|23498.5|23473.5|23489.5|23464.5|0
1756980600000|2025-09-04 10:10:00|23493.8|23468.8|23501.6|23476.6|23504.4|23479.4|23487|23462|0
1756980900000|2025-09-04 10:15:00|23502.2|23477.2|23490.2|23465.2|23504.1|23479.1|23490.1|23465.1|0
1756981200000|2025-09-04 10:20:00|23490.1|23465.1|23482.8|23457.8|23491.7|23466.7|23482.1|23457.1|0
1756981500000|2025-09-04 10:25:00|23482.1|23457.1|23475.3|23450.3|23482.8|23457.8|23473.9|23448.9|0
1756981800000|2025-09-04 10:30:00|23474.8|23449.8|23479.8|23454.8|23485.6|23460.6|23474.1|23449.1|0
1756982100000|2025-09-04 10:35:00|23480.1|23455.1|23483.1|23458.1|23485|23460|23480.1|23455.1|0
1756982400000|2025-09-04 10:40:00|23483.2|23458.2|23483.3|23458.3|23490.2|23465.2|23482|23457|0
1756982700000|2025-09-04 10:45:00|23483.2|23458.2|23482.2|23457.2|23486.9|23461.9|23479.7|23454.7|0
1756983000000|2025-09-04 10:50:00|23483.2|23458.2|23481.7|23456.7|23484.1|23459.1|23480|23455|0
1756983300000|2025-09-04 10:55:00|23481.8|23456.8|23478.3|23453.3|23483.6|23458.6|23478.3|23453.3|0
1756983600000|2025-09-04 11:00:00|23477.3|23452.3|23487|23462|23490.7|23465.7|23474.4|23449.4|0
1756983900000|2025-09-04 11:05:00|23486.9|23461.9|23484.4|23459.4|23490.5|23465.5|23482.7|23457.7|0
1756984200000|2025-09-04 11:10:00|23484.7|23459.7|23489.3|23464.3|23489.3|23464.3|23479.3|23454.3|0
1756984500000|2025-09-04 11:15:00|23488.8|23463.8|23481.5|23456.5|23489.9|23464.9|23480.2|23455.2|0
1756984800000|2025-09-04 11:20:00|23481.6|23456.6|23470.8|23445.8|23482.1|23457.1|23467.3|23442.3|0
1756985100000|2025-09-04 11:25:00|23470.9|23445.9|23467.4|23442.4|23477.2|23452.2|23464.5|23439.5|0
1756985400000|2025-09-04 11:30:00|23468.3|23443.3|23475.1|23450.1|23475.7|23450.7|23467.7|23442.7|0
1756985700000|2025-09-04 11:35:00|23475.3|23450.3|23470.9|23445.9|23476.1|23451.1|23468|23443|0
1756986000000|2025-09-04 11:40:00|23471.1|23446.1|23477.8|23452.8|23479.4|23454.4|23469.2|23444.2|0
1756986300000|2025-09-04 11:45:00|23478.1|23453.1|23463.9|23438.9|23478.7|23453.7|23459.9|23434.9|0
1756986600000|2025-09-04 11:50:00|23463.6|23438.6|23458.7|23433.7|23467.1|23442.1|23450.5|23425.5|0
1756986900000|2025-09-04 11:55:00|23458.3|23433.3|23465.5|23440.5|23468.8|23443.8|23456.2|23431.2|0
1756987200000|2025-09-04 12:00:00|23465.7|23440.7|23476.9|23451.9|23478.3|23453.3|23465.7|23440.7|0
1756987500000|2025-09-04 12:05:00|23475.2|23450.2|23481.1|23456.1|23484.4|23459.4|23472|23447|0
1756987800000|2025-09-04 12:10:00|23481.7|23456.7|23483.4|23458.4|23490.4|23465.4|23479.2|23454.2|0
1756988100000|2025-09-04 12:15:00|23483.7|23458.7|23459.7|23434.7|23489.8|23464.8|23459.7|23434.7|0
1756988400000|2025-09-04 12:20:00|23459|23434|23460.3|23435.3|23462.9|23437.9|23451.6|23426.6|0
1756988700000|2025-09-04 12:25:00|23460.7|23435.7|23465.5|23440.5|23465.5|23440.5|23453.6|23428.6|0
1756989000000|2025-09-04 12:30:00|23465.3|23440.3|23447.9|23422.9|23475.5|23450.5|23447.9|23422.9|0
1756989300000|2025-09-04 12:35:00|23448.5|23423.5|23454.6|23429.6|23456.1|23431.1|23445.7|23420.7|0
1756989600000|2025-09-04 12:40:00|23454.8|23429.8|23448.5|23423.5|23456.4|23431.4|23442.7|23417.7|0
1756989900000|2025-09-04 12:45:00|23447.9|23422.9|23453|23428|23455.5|23430.5|23439.7|23414.7|0
1756990200000|2025-09-04 12:50:00|23453.1|23428.1|23449.4|23424.4|23457.9|23432.9|23447.3|23422.3|0
1756990500000|2025-09-04 12:55:00|23449.7|23424.7|23455.3|23430.3|23460|23435|23448.1|23423.1|0
1756990800000|2025-09-04 13:00:00|23454|23429|23445.4|23420.4|23456.1|23431.1|23441.3|23416.3|0
1756991100000|2025-09-04 13:05:00|23445.5|23420.5|23443.2|23418.2|23446.5|23421.5|23435.5|23410.5|0
1756991400000|2025-09-04 13:10:00|23441.9|23416.9|23437|23412|23444.3|23419.3|23432.1|23407.1|0
1756991700000|2025-09-04 13:15:00|23436.3|23411.3|23442.2|23417.2|23442.9|23417.9|23431.8|23406.8|0
1756992000000|2025-09-04 13:20:00|23441.4|23416.4|23435.9|23410.9|23443.4|23418.4|23435.7|23410.7|0
1756992300000|2025-09-04 13:25:00|23432.3|23407.3|23452.5|23427.5|23455.7|23430.7|23432.3|23407.3|0
1756992600000|2025-09-04 13:30:00|23452.8|23427.8|23503.9|23478.9|23503.9|23478.9|23427.7|23402.7|0
1756992900000|2025-09-04 13:35:00|23507.8|23482.8|23461.6|23436.6|23516.7|23491.7|23452.3|23427.3|0
1756993200000|2025-09-04 13:40:00|23463.1|23438.1|23457.3|23432.3|23473.9|23448.9|23433.1|23408.1|0
1756993500000|2025-09-04 13:45:00|23458.6|23433.6|23453.9|23428.9|23481.7|23456.7|23430.4|23405.4|0
1756993800000|2025-09-04 13:50:00|23456.7|23431.7|23444.6|23419.6|23472.4|23447.4|23437.8|23412.8|0
1756994100000|2025-09-04 13:55:00|23446.1|23421.1|23447.5|23422.5|23461.4|23436.4|23431.5|23406.5|0
1756994400000|2025-09-04 14:00:00|23455.4|23430.4|23401.7|23376.7|23455.4|23430.4|23398.7|23373.7|0
1756994700000|2025-09-04 14:05:00|23403.9|23378.9|23412.8|23387.8|23424.5|23399.5|23397|23372|0
1756995000000|2025-09-04 14:10:00|23413.3|23388.3|23407.9|23382.9|23441.6|23416.6|23405.8|23380.8|0
1756995300000|2025-09-04 14:15:00|23408.9|23383.9|23414.7|23389.7|23417.9|23392.9|23381.9|23356.9|0
1756995600000|2025-09-04 14:20:00|23414.6|23389.6|23448.6|23423.6|23449.2|23424.2|23410.9|23385.9|0
1756995900000|2025-09-04 14:25:00|23447.8|23422.8|23451.6|23426.6|23464.4|23439.4|23433|23408|0
1756996200000|2025-09-04 14:30:00|23450.5|23425.5|23468.6|23443.6|23477.4|23452.4|23450.5|23425.5|0
1756996500000|2025-09-04 14:35:00|23468.9|23443.9|23487.9|23462.9|23499|23474|23468.9|23443.9|0
1756996800000|2025-09-04 14:40:00|23489|23464|23468.6|23443.6|23492.2|23467.2|23463.4|23438.4|0
1756997100000|2025-09-04 14:45:00|23469|23444|23488.8|23463.8|23489.1|23464.1|23462.9|23437.9|0
1756997400000|2025-09-04 14:50:00|23488.3|23463.3|23487.5|23462.5|23494.3|23469.3|23471|23446|0
1756997700000|2025-09-04 14:55:00|23485|23460|23490|23465|23490.8|23465.8|23468.5|23443.5|0
1756998000000|2025-09-04 15:00:00|23490.9|23465.9|23492.4|23467.4|23502.1|23477.1|23489|23464|0
1756998300000|2025-09-04 15:05:00|23493.6|23468.6|23498.3|23473.3|23508.5|23483.5|23489.7|23464.7|0
1756998600000|2025-09-04 15:10:00|23500.1|23475.1|23476.8|23451.8|23502.6|23477.6|23462.6|23437.6|0
1756998900000|2025-09-04 15:15:00|23476.3|23451.3|23506|23481|23507|23482|23475.4|23450.4|0
1756999200000|2025-09-04 15:20:00|23506.2|23481.2|23505.6|23480.6|23515.6|23490.6|23500|23475|0
1756999500000|2025-09-04 15:25:00|23506|23481|23515.9|23490.9|23524.3|23499.3|23503.9|23478.9|0
1756999800000|2025-09-04 15:30:00|23514.5|23489.5|23505.3|23480.3|23517.2|23492.2|23496.4|23471.4|0
1757000100000|2025-09-04 15:35:00|23503.6|23478.6|23497.3|23472.3|23504.6|23479.6|23486.7|23461.7|0
1757000400000|2025-09-04 15:40:00|23497.8|23472.8|23500|23475|23511.3|23486.3|23488.3|23463.3|0
1757000700000|2025-09-04 15:45:00|23500.1|23475.1|23509.6|23484.6|23510.9|23485.9|23492.2|23467.2|0
1757001000000|2025-09-04 15:50:00|23510.6|23485.6|23519.3|23494.3|23520|23495|23501.5|23476.5|0
1757001300000|2025-09-04 15:55:00|23519.5|23494.5|23508.1|23483.1|23522.2|23497.2|23506.1|23481.1|0
1757001600000|2025-09-04 16:00:00|23507.6|23482.6|23505.5|23480.5|23509.2|23484.2|23496.1|23471.1|0
1757001900000|2025-09-04 16:05:00|23506.6|23481.6|23519.6|23494.6|23520.2|23495.2|23501.6|23476.6|0
1757002200000|2025-09-04 16:10:00|23521.9|23496.9|23519|23494|23523.4|23498.4|23515.5|23490.5|0
1757002500000|2025-09-04 16:15:00|23519.6|23494.6|23513.9|23488.9|23520.8|23495.8|23508.3|23483.3|0
1757002800000|2025-09-04 16:20:00|23512.8|23487.8|23500.1|23475.1|23518.5|23493.5|23500.1|23475.1|0
1757003100000|2025-09-04 16:25:00|23500.5|23475.5|23490|23465|23504.6|23479.6|23483.6|23458.6|0
1757003400000|2025-09-04 16:30:00|23490.7|23465.7|23501.2|23476.2|23504.2|23479.2|23486.7|23461.7|0
1757003700000|2025-09-04 16:35:00|23500.9|23475.9|23507.3|23482.3|23513.7|23488.7|23499.8|23474.8|0
1757004000000|2025-09-04 16:40:00|23506.3|23481.3|23502.6|23477.6|23506.3|23481.3|23496.7|23471.7|0
1757004300000|2025-09-04 16:45:00|23502.9|23477.9|23528.5|23503.5|23530.5|23505.5|23502.4|23477.4|0
1757004600000|2025-09-04 16:50:00|23528.1|23503.1|23533.1|23508.1|23536.2|23511.2|23524.2|23499.2|0
1757004900000|2025-09-04 16:55:00|23532.3|23507.3|23509|23484|23534.8|23509.8|23508|23483|0
1757005200000|2025-09-04 17:00:00|23509.5|23484.5|23536.9|23511.9|23537.3|23512.3|23507.3|23482.3|0
1757005500000|2025-09-04 17:05:00|23536.7|23511.7|23538.4|23513.4|23545.2|23520.2|23535.5|23510.5|0
1757005800000|2025-09-04 17:10:00|23537.5|23512.5|23521.2|23496.2|23539.1|23514.1|23520.2|23495.2|0
1757006100000|2025-09-04 17:15:00|23520.7|23495.7|23533.4|23508.4|23535|23510|23520.7|23495.7|0
1757006400000|2025-09-04 17:20:00|23533.9|23508.9|23542.9|23517.9|23546.6|23521.6|23533.8|23508.8|0
1757006700000|2025-09-04 17:25:00|23543.9|23518.9|23545.9|23520.9|23548.9|23523.9|23540.3|23515.3|0
1757007000000|2025-09-04 17:30:00|23545.3|23520.3|23537|23512|23547.8|23522.8|23536.2|23511.2|0
1757007300000|2025-09-04 17:35:00|23537.7|23512.7|23536.9|23511.9|23546.9|23521.9|23535.7|23510.7|0
1757007600000|2025-09-04 17:40:00|23538|23513|23544.5|23519.5|23549.3|23524.3|23536.5|23511.5|0
1757007900000|2025-09-04 17:45:00|23544.4|23519.4|23550.6|23525.6|23553.2|23528.2|23540.7|23515.7|0
1757008200000|2025-09-04 17:50:00|23550.8|23525.8|23569.2|23544.2|23573.7|23548.7|23550.4|23525.4|0
1757008500000|2025-09-04 17:55:00|23569|23544|23553.9|23528.9|23569|23544|23550.2|23525.2|0
1757008800000|2025-09-04 18:00:00|23554|23529|23564.1|23539.1|23566.6|23541.6|23554|23529|0
1757009100000|2025-09-04 18:05:00|23563.9|23538.9|23561.1|23536.1|23564.8|23539.8|23556.6|23531.6|0
1757009400000|2025-09-04 18:10:00|23562.5|23537.5|23567.4|23542.4|23568.6|23543.6|23562.1|23537.1|0
1757009700000|2025-09-04 18:15:00|23567.5|23542.5|23571.4|23546.4|23575.3|23550.3|23566.7|23541.7|0
1757010000000|2025-09-04 18:20:00|23570.3|23545.3|23572.8|23547.8|23573.7|23548.7|23565.4|23540.4|0
1757010300000|2025-09-04 18:25:00|23572.4|23547.4|23567.1|23542.1|23572.9|23547.9|23564.7|23539.7|0
1757010600000|2025-09-04 18:30:00|23566.5|23541.5|23582.5|23557.5|23583.3|23558.3|23564.4|23539.4|0
1757010900000|2025-09-04 18:35:00|23582.7|23557.7|23582.4|23557.4|23586.9|23561.9|23579.6|23554.6|0
1757011200000|2025-09-04 18:40:00|23580.9|23555.9|23575.6|23550.6|23587.6|23562.6|23575.2|23550.2|0
1757011500000|2025-09-04 18:45:00|23575.1|23550.1|23586.6|23561.6|23586.6|23561.6|23573.7|23548.7|0
1757011800000|2025-09-04 18:50:00|23588.1|23563.1|23586.5|23561.5|23593.2|23568.2|23586.3|23561.3|0
1757012100000|2025-09-04 18:55:00|23587|23562|23589.6|23564.6|23593.6|23568.6|23585.6|23560.6|0
1757012400000|2025-09-04 19:00:00|23590|23565|23590.9|23565.9|23594.7|23569.7|23587.2|23562.2|0
1757012700000|2025-09-04 19:05:00|23591.1|23566.1|23588.3|23563.3|23593.2|23568.2|23586.1|23561.1|0
1757013000000|2025-09-04 19:10:00|23587.2|23562.2|23604.3|23579.3|23605.2|23580.2|23585.6|23560.6|0
1757013300000|2025-09-04 19:15:00|23603.9|23578.9|23603.9|23578.9|23606.7|23581.7|23599.5|23574.5|0
1757013600000|2025-09-04 19:20:00|23604.4|23579.4|23605.7|23580.7|23612.6|23587.6|23603.9|23578.9|0
1757013900000|2025-09-04 19:25:00|23605.9|23580.9|23597.9|23572.9|23606.6|23581.6|23596.8|23571.8|0
1757014200000|2025-09-04 19:30:00|23597.5|23572.5|23596.7|23571.7|23602.7|23577.7|23595.2|23570.2|0
1757014500000|2025-09-04 19:35:00|23596.2|23571.2|23605.3|23580.3|23605.8|23580.8|23591.4|23566.4|0
1757014800000|2025-09-04 19:40:00|23604.1|23579.1|23609.8|23584.8|23611.4|23586.4|23602|23577|0
1757015100000|2025-09-04 19:45:00|23609|23584|23597.8|23572.8|23609|23584|23596.2|23571.2|0
1757015400000|2025-09-04 19:50:00|23605|23580|23625|23600|23626.2|23601.2|23601.2|23576.2|0
1757015700000|2025-09-04 19:55:00|23627.8|23602.8|23635.4|23610.4|23649|23624|23623|23598|0
1757016000000|2025-09-04 20:00:00|23633|23608|23630|23605|23635.8|23610.8|23625.9|23600.9|0
1757016300000|2025-09-04 20:05:00|23629.8|23604.8|23635.6|23610.6|23642.1|23617.1|23627.7|23602.7|0
1757016600000|2025-09-04 20:10:00|23635.1|23610.1|23660.1|23635.1|23665.4|23640.4|23633.6|23608.6|0
1757016900000|2025-09-04 20:15:00|23660|23635|23647|23622|23674.9|23649.9|23628.4|23603.4|0
1757017200000|2025-09-04 20:20:00|23646.8|23621.8|23651.8|23626.8|23653|23628|23639.6|23614.6|0
1757017500000|2025-09-04 20:25:00|23651|23626|23656.6|23631.6|23660.8|23635.8|23647|23622|0
1757017800000|2025-09-04 20:30:00|23656.4|23631.4|23653.9|23628.9|23656.6|23631.6|23650|23625|0
1757018100000|2025-09-04 20:35:00|23654.7|23629.7|23656.2|23631.2|23660.5|23635.5|23652.9|23627.9|0
1757018400000|2025-09-04 20:40:00|23655.9|23630.9|23655|23630|23659.2|23634.2|23653|23628|0
1757018700000|2025-09-04 20:45:00|23654.7|23629.7|23653.6|23628.6|23655|23630|23651|23626|0
1757019000000|2025-09-04 20:50:00|23653.4|23628.4|23656.2|23631.2|23660.9|23635.9|23651.4|23626.4|0
1757019300000|2025-09-04 20:55:00|23655.2|23630.2|23651.8|23626.8|23657.4|23632.4|23649|23624|0
1757019600000|2025-09-04 21:00:00|23651.9|23626.9|23648.5|23623.5|23654|23629|23648.5|23623.5|0
1757019900000|2025-09-04 21:05:00|23649.7|23624.7|23656.3|23631.3|23656.7|23631.7|23648|23623|0
1757020200000|2025-09-04 21:10:00|23656.4|23631.4|23658.3|23633.3|23660.7|23635.7|23656.4|23631.4|0
1757020500000|2025-09-04 21:15:00|23658.4|23633.4|23664.5|23639.5|23664.5|23639.5|23658.1|23633.1|0
1757020800000|2025-09-04 21:20:00|23664.4|23639.4|23665.7|23640.7|23666.1|23641.1|23664.1|23639.1|0
1757021100000|2025-09-04 21:25:00|23665.8|23640.8|23666.4|23641.4|23666.9|23641.9|23662|23637|0
1757021400000|2025-09-04 21:30:00|23665.8|23640.8|23664|23639|23666.9|23641.9|23663.6|23638.6|0
1757021700000|2025-09-04 21:35:00|23663.6|23638.6|23665|23640|23666.8|23641.8|23662.9|23637.9|0
1757022000000|2025-09-04 21:40:00|23665.1|23640.1|23661.7|23636.7|23665.1|23640.1|23661.7|23636.7|0
1757022300000|2025-09-04 21:45:00|23662|23637|23657.8|23632.8|23662|23637|23657.5|23632.5|0
1757022600000|2025-09-04 21:50:00|23657.5|23632.5|23665|23640|23665.4|23640.4|23657.1|23632.1|0
1757022900000|2025-09-04 21:55:00|23665.1|23640.1|23664.8|23639.8|23668.2|23643.2|23663|23638|0
1757023200000|2025-09-04 22:00:00|23670|23645|23679.6|23654.6|23684.7|23659.7|23666.7|23641.7|0
1757023500000|2025-09-04 22:05:00|23678.9|23653.9|23680.2|23655.2|23687.6|23662.6|23677.1|23652.1|0
1757023800000|2025-09-04 22:10:00|23681.2|23656.2|23677.2|23652.2|23681.4|23656.4|23676.6|23651.6|0
1757024100000|2025-09-04 22:15:00|23676.4|23651.4|23681.4|23656.4|23685.9|23660.9|23675.9|23650.9|0
1757024400000|2025-09-04 22:20:00|23681.1|23656.1|23676.4|23651.4|23681.4|23656.4|23675.4|23650.4|0
1757024700000|2025-09-04 22:25:00|23676.7|23651.7|23674|23649|23678.8|23653.8|23673.2|23648.2|0
1757025000000|2025-09-04 22:30:00|23673.8|23648.8|23670.5|23645.5|23674.5|23649.5|23668.2|23643.2|0
1757025300000|2025-09-04 22:35:00|23670.6|23645.6|23671.3|23646.3|23672.9|23647.9|23666|23641|0
1757025600000|2025-09-04 22:40:00|23671.6|23646.6|23669.6|23644.6|23671.8|23646.8|23666|23641|0
1757025900000|2025-09-04 22:45:00|23669.7|23644.7|23676|23651|23677.2|23652.2|23669.2|23644.2|0
1757026200000|2025-09-04 22:50:00|23676.1|23651.1|23676.8|23651.8|23676.8|23651.8|23673|23648|0
1757026500000|2025-09-04 22:55:00|23676.9|23651.9|23681.6|23656.6|23684.1|23659.1|23676.8|23651.8|0
1757026800000|2025-09-04 23:00:00|23683.5|23658.5|23683.1|23658.1|23686.9|23661.9|23680.7|23655.7|0
1757027100000|2025-09-04 23:05:00|23682.9|23657.9|23687|23662|23689.1|23664.1|23682.3|23657.3|0
1757027400000|2025-09-04 23:10:00|23687.1|23662.1|23687.6|23662.6|23688.7|23663.7|23683.3|23658.3|0
1757027700000|2025-09-04 23:15:00|23688.2|23663.2|23684.4|23659.4|23689|23664|23682.8|23657.8|0
1757028000000|2025-09-04 23:20:00|23684.2|23659.2|23685.3|23660.3|23686.4|23661.4|23683.9|23658.9|0
1757028300000|2025-09-04 23:25:00|23685.5|23660.5|23686.7|23661.7|23690.4|23665.4|23684.8|23659.8|0
1757028600000|2025-09-04 23:30:00|23687.4|23662.4|23685.5|23660.5|23689.6|23664.6|23684.5|23659.5|0
1757028900000|2025-09-04 23:35:00|23685.4|23660.4|23685.3|23660.3|23687.2|23662.2|23682.3|23657.3|0
1757029200000|2025-09-04 23:40:00|23685.4|23660.4|23680.9|23655.9|23686|23661|23680.4|23655.4|0
1757029500000|2025-09-04 23:45:00|23680.7|23655.7|23683.9|23658.9|23685.1|23660.1|23679.9|23654.9|0
1757029800000|2025-09-04 23:50:00|23683.8|23658.8|23687.9|23662.9|23689.6|23664.6|23682.2|23657.2|0
1757030100000|2025-09-04 23:55:00|23687.7|23662.7|23683|23658|23687.7|23662.7|23681.7|23656.7|0
1757030400000|2025-09-05 00:00:00|23682.4|23657.4|23681.1|23656.1|23688.6|23663.6|23677.9|23652.9|0
1757030700000|2025-09-05 00:05:00|23680.9|23655.9|23695.3|23670.3|23696.6|23671.6|23678.7|23653.7|0
1757031000000|2025-09-05 00:10:00|23695.5|23670.5|23695.2|23670.2|23698.6|23673.6|23690.6|23665.6|0
1757031300000|2025-09-05 00:15:00|23696|23671|23698.3|23673.3|23700.8|23675.8|23692.1|23667.1|0
1757031600000|2025-09-05 00:20:00|23698|23673|23695.6|23670.6|23698.8|23673.8|23692.1|23667.1|0
1757031900000|2025-09-05 00:25:00|23696|23671|23701.4|23676.4|23702.9|23677.9|23695.3|23670.3|0
1757032200000|2025-09-05 00:30:00|23701.1|23676.1|23699|23674|23701.6|23676.6|23695.5|23670.5|0
1757032500000|2025-09-05 00:35:00|23699.1|23674.1|23696.6|23671.6|23700.1|23675.1|23694.8|23669.8|0
1757032800000|2025-09-05 00:40:00|23696|23671|23699|23674|23701.3|23676.3|23695.7|23670.7|0
1757033100000|2025-09-05 00:45:00|23698.6|23673.6|23698.8|23673.8|23699.3|23674.3|23695.4|23670.4|0
1757033400000|2025-09-05 00:50:00|23699|23674|23700.5|23675.5|23700.5|23675.5|23696.6|23671.6|0
1757033700000|2025-09-05 00:55:00|23700.3|23675.3|23704.1|23679.1|23707.1|23682.1|23697.3|23672.3|0
1757034000000|2025-09-05 01:00:00|23703.8|23678.8|23705.2|23680.2|23706.3|23681.3|23701.5|23676.5|0
1757034300000|2025-09-05 01:05:00|23705.5|23680.5|23706|23681|23707.9|23682.9|23702.1|23677.1|0
1757034600000|2025-09-05 01:10:00|23705.9|23680.9|23706.1|23681.1|23707.2|23682.2|23704.5|23679.5|0
1757034900000|2025-09-05 01:15:00|23707|23682|23707.9|23682.9|23715.3|23690.3|23705.8|23680.8|0
1757035200000|2025-09-05 01:20:00|23708|23683|23712.1|23687.1|23712.6|23687.6|23707.5|23682.5|0
1757035500000|2025-09-05 01:25:00|23712.2|23687.2|23708|23683|23713.7|23688.7|23707.6|23682.6|0
1757035800000|2025-09-05 01:30:00|23707.7|23682.7|23707.2|23682.2|23708.4|23683.4|23703.9|23678.9|0
1757036100000|2025-09-05 01:35:00|23707.1|23682.1|23706.9|23681.9|23707.9|23682.9|23705.1|23680.1|0
1757036400000|2025-09-05 01:40:00|23707|23682|23704.2|23679.2|23707|23682|23702.7|23677.7|0
1757036700000|2025-09-05 01:45:00|23704.3|23679.3|23700.3|23675.3|23705.2|23680.2|23700.3|23675.3|0
1757037000000|2025-09-05 01:50:00|23699.9|23674.9|23708.3|23683.3|23708.3|23683.3|23699.1|23674.1|0
1757037300000|2025-09-05 01:55:00|23708.1|23683.1|23709.4|23684.4|23712.2|23687.2|23707.2|23682.2|0
1757037600000|2025-09-05 02:00:00|23709.1|23684.1|23708.4|23683.4|23709.3|23684.3|23705|23680|0
1757037900000|2025-09-05 02:05:00|23708.2|23683.2|23704.3|23679.3|23709.5|23684.5|23703.5|23678.5|0
1757038200000|2025-09-05 02:10:00|23704.4|23679.4|23701.8|23676.8|23706.2|23681.2|23701.8|23676.8|0
1757038500000|2025-09-05 02:15:00|23702.3|23677.3|23703.3|23678.3|23703.8|23678.8|23699|23674|0
1757038800000|2025-09-05 02:20:00|23703.1|23678.1|23702.8|23677.8|23706.4|23681.4|23702.8|23677.8|0
1757039100000|2025-09-05 02:25:00|23702.9|23677.9|23695.5|23670.5|23702.9|23677.9|23695.5|23670.5|0
1757039400000|2025-09-05 02:30:00|23695.6|23670.6|23703.3|23678.3|23704.2|23679.2|23694.3|23669.3|0
1757039700000|2025-09-05 02:35:00|23703.7|23678.7|23707.6|23682.6|23708.3|23683.3|23702.3|23677.3|0
1757040000000|2025-09-05 02:40:00|23707.7|23682.7|23709.7|23684.7|23711.2|23686.2|23707.2|23682.2|0
1757040300000|2025-09-05 02:45:00|23709.8|23684.8|23714.8|23689.8|23716.2|23691.2|23709|23684|0
1757040600000|2025-09-05 02:50:00|23714.6|23689.6|23714.9|23689.9|23716.5|23691.5|23712.3|23687.3|0
1757040900000|2025-09-05 02:55:00|23715|23690|23711.1|23686.1|23715.3|23690.3|23709.4|23684.4|0
1757041200000|2025-09-05 03:00:00|23710.9|23685.9|23709.7|23684.7|23711.3|23686.3|23706|23681|0
1757041500000|2025-09-05 03:05:00|23709.4|23684.4|23709|23684|23713.9|23688.9|23709|23684|0
1757041800000|2025-09-05 03:10:00|23708.9|23683.9|23710.9|23685.9|23711.6|23686.6|23704.1|23679.1|0
1757042100000|2025-09-05 03:15:00|23710.8|23685.8|23708.3|23683.3|23714.5|23689.5|23707|23682|0
1757042400000|2025-09-05 03:20:00|23708.2|23683.2|23709.5|23684.5|23711.3|23686.3|23707.1|23682.1|0
1757042700000|2025-09-05 03:25:00|23709.4|23684.4|23709.8|23684.8|23710.3|23685.3|23708.3|23683.3|0
1757043000000|2025-09-05 03:30:00|23709.5|23684.5|23707.9|23682.9|23712.3|23687.3|23704.8|23679.8|0
1757043300000|2025-09-05 03:35:00|23707.8|23682.8|23711.6|23686.6|23711.6|23686.6|23707.8|23682.8|0
1757043600000|2025-09-05 03:40:00|23711.5|23686.5|23713.8|23688.8|23714.8|23689.8|23710.7|23685.7|0
1757043900000|2025-09-05 03:45:00|23713.4|23688.4|23711.9|23686.9|23713.7|23688.7|23711.4|23686.4|0
1757044200000|2025-09-05 03:50:00|23712|23687|23714.2|23689.2|23714.5|23689.5|23712|23687|0
1757044500000|2025-09-05 03:55:00|23714.4|23689.4|23716.2|23691.2|23718|23693|23714.1|23689.1|0
1757044800000|2025-09-05 04:00:00|23716.4|23691.4|23716.2|23691.2|23717.5|23692.5|23715.3|23690.3|0
1757045100000|2025-09-05 04:05:00|23716.3|23691.3|23718.2|23693.2|23718.7|23693.7|23714.5|23689.5|0
1757045400000|2025-09-05 04:10:00|23718.3|23693.3|23719.9|23694.9|23725.5|23700.5|23718.2|23693.2|0
1757045700000|2025-09-05 04:15:00|23720|23695|23719.5|23694.5|23721.8|23696.8|23718.8|23693.8|0
1757046000000|2025-09-05 04:20:00|23719.3|23694.3|23722.2|23697.2|23722.2|23697.2|23718.2|23693.2|0
1757046300000|2025-09-05 04:25:00|23722.1|23697.1|23719.5|23694.5|23724.9|23699.9|23719.2|23694.2|0
1757046600000|2025-09-05 04:30:00|23719.3|23694.3|23721.4|23696.4|23721.5|23696.5|23719|23694|0
1757046900000|2025-09-05 04:35:00|23722|23697|23724|23699|23725.8|23700.8|23721.1|23696.1|0
1757047200000|2025-09-05 04:40:00|23724.1|23699.1|23722.6|23697.6|23724.1|23699.1|23719.8|23694.8|0
1757047500000|2025-09-05 04:45:00|23722.7|23697.7|23720.5|23695.5|23722.7|23697.7|23720.5|23695.5|0
1757047800000|2025-09-05 04:50:00|23720.6|23695.6|23721|23696|23721.2|23696.2|23718.3|23693.3|0
1757048100000|2025-09-05 04:55:00|23720.8|23695.8|23719.1|23694.1|23722.9|23697.9|23718.5|23693.5|0
1757048400000|2025-09-05 05:00:00|23719.9|23694.9|23718.7|23693.7|23720|23695|23715.2|23690.2|0
1757048700000|2025-09-05 05:05:00|23718.8|23693.8|23722|23697|23722.5|23697.5|23718.8|23693.8|0
1757049000000|2025-09-05 05:10:00|23722.1|23697.1|23722.4|23697.4|23722.7|23697.7|23720.2|23695.2|0
1757049300000|2025-09-05 05:15:00|23722.5|23697.5|23729.1|23704.1|23729.7|23704.7|23722.5|23697.5|0
1757049600000|2025-09-05 05:20:00|23729.4|23704.4|23727|23702|23731.2|23706.2|23727|23702|0
1757049900000|2025-09-05 05:25:00|23727.1|23702.1|23727.8|23702.8|23727.8|23702.8|23723.9|23698.9|0
1757050200000|2025-09-05 05:30:00|23728.2|23703.2|23731.6|23706.6|23733.9|23708.9|23728.2|23703.2|0
1757050500000|2025-09-05 05:35:00|23731.7|23706.7|23736.7|23711.7|23743.7|23718.7|23731.6|23706.6|0
1757050800000|2025-09-05 05:40:00|23737.7|23712.7|23743.3|23718.3|23745.8|23720.8|23735.1|23710.1|0
1757051100000|2025-09-05 05:45:00|23742.5|23717.5|23741.1|23716.1|23743|23718|23736|23711|0
1757051400000|2025-09-05 05:50:00|23741.3|23716.3|23742.3|23717.3|23744.7|23719.7|23740.9|23715.9|0
1757051700000|2025-09-05 05:55:00|23742.8|23717.8|23735.5|23710.5|23743.2|23718.2|23735.2|23710.2|0
1757052000000|2025-09-05 06:00:00|23738.5|23713.5|23745|23720|23745.3|23720.3|23734.5|23709.5|0
1757052300000|2025-09-05 06:05:00|23745.4|23720.4|23752.7|23727.7|23754.2|23729.2|23739.4|23714.4|0
1757052600000|2025-09-05 06:10:00|23752.4|23727.4|23747.1|23722.1|23752.4|23727.4|23743.5|23718.5|0
1757052900000|2025-09-05 06:15:00|23747|23722|23751.8|23726.8|23753.7|23728.7|23745.8|23720.8|0
1757053200000|2025-09-05 06:20:00|23751.7|23726.7|23756.4|23731.4|23758.1|23733.1|23751.6|23726.6|0
1757053500000|2025-09-05 06:25:00|23756.2|23731.2|23760.3|23735.3|23763.3|23738.3|23755.4|23730.4|0
1757053800000|2025-09-05 06:30:00|23760|23735|23754.8|23729.8|23762.7|23737.7|23754.7|23729.7|0
1757054100000|2025-09-05 06:35:00|23756.2|23731.2|23754.1|23729.1|23760.3|23735.3|23752.9|23727.9|0
1757054400000|2025-09-05 06:40:00|23754.2|23729.2|23749.8|23724.8|23755.9|23730.9|23749.2|23724.2|0
1757054700000|2025-09-05 06:45:00|23749.6|23724.6|23749.1|23724.1|23752.9|23727.9|23748.7|23723.7|0
1757055000000|2025-09-05 06:50:00|23748.7|23723.7|23748.6|23723.6|23753.7|23728.7|23747.8|23722.8|0
1757055300000|2025-09-05 06:55:00|23748.3|23723.3|23747.9|23722.9|23753.1|23728.1|23747|23722|0
1757055600000|2025-09-05 07:00:00|23746.5|23721.5|23727|23702|23750.3|23725.3|23727|23702|0
1757055900000|2025-09-05 07:05:00|23726.8|23701.8|23731.2|23706.2|23736.2|23711.2|23718.2|23693.2|0
1757056200000|2025-09-05 07:10:00|23731.8|23706.8|23732.7|23707.7|23737.2|23712.2|23729.5|23704.5|0
1757056500000|2025-09-05 07:15:00|23733|23708|23727.3|23702.3|23734.6|23709.6|23725.6|23700.6|0
1757056800000|2025-09-05 07:20:00|23726.8|23701.8|23729|23704|23736.5|23711.5|23725.4|23700.4|0
1757057100000|2025-09-05 07:25:00|23728.8|23703.8|23728.5|23703.5|23732.6|23707.6|23727.8|23702.8|0
1757057400000|2025-09-05 07:30:00|23728.6|23703.6|23732|23707|23733|23708|23724.1|23699.1|0
1757057700000|2025-09-05 07:35:00|23731.7|23706.7|23730.8|23705.8|23735.5|23710.5|23727.4|23702.4|0
1757058000000|2025-09-05 07:40:00|23730.3|23705.3|23734.9|23709.9|23739|23714|23729.2|23704.2|0
1757058300000|2025-09-05 07:45:00|23734.8|23709.8|23727.8|23702.8|23735.1|23710.1|23723.6|23698.6|0
1757058600000|2025-09-05 07:50:00|23728.2|23703.2|23734.1|23709.1|23735.7|23710.7|23727.3|23702.3|0
1757058900000|2025-09-05 07:55:00|23734.2|23709.2|23730.8|23705.8|23737.9|23712.9|23730.8|23705.8|0
1757059200000|2025-09-05 08:00:00|23732.6|23707.6|23730.4|23705.4|23734.2|23709.2|23723.2|23698.2|0
1757059500000|2025-09-05 08:05:00|23730.5|23705.5|23735.8|23710.8|23737.3|23712.3|23730.3|23705.3|0
1757059800000|2025-09-05 08:10:00|23735.4|23710.4|23747.7|23722.7|23747.8|23722.8|23733.2|23708.2|0
1757060100000|2025-09-05 08:15:00|23747.6|23722.6|23744.3|23719.3|23749.8|23724.8|23742.4|23717.4|0
1757060400000|2025-09-05 08:20:00|23744.8|23719.8|23750|23725|23750|23725|23742.1|23717.1|0
1757060700000|2025-09-05 08:25:00|23749.7|23724.7|23752.8|23727.8|23753.9|23728.9|23744.1|23719.1|0
1757061000000|2025-09-05 08:30:00|23752.3|23727.3|23752.4|23727.4|23753.8|23728.8|23749.1|23724.1|0
1757061300000|2025-09-05 08:35:00|23752.2|23727.2|23750.7|23725.7|23757.7|23732.7|23750.7|23725.7|0
1757061600000|2025-09-05 08:40:00|23750.2|23725.2|23754.2|23729.2|23755.6|23730.6|23748.2|23723.2|0
1757061900000|2025-09-05 08:45:00|23754.4|23729.4|23745.4|23720.4|23754.7|23729.7|23745.4|23720.4|0
1757062200000|2025-09-05 08:50:00|23745.1|23720.1|23748.7|23723.7|23749.2|23724.2|23744.2|23719.2|0
1757062500000|2025-09-05 08:55:00|23748.5|23723.5|23762.4|23737.4|23762.8|23737.8|23748.5|23723.5|0
1757062800000|2025-09-05 09:00:00|23762.3|23737.3|23760.2|23735.2|23766.5|23741.5|23753.8|23728.8|0
1757063100000|2025-09-05 09:05:00|23760.3|23735.3|23755.3|23730.3|23760.3|23735.3|23753.5|23728.5|0
1757063400000|2025-09-05 09:10:00|23755.7|23730.7|23755.6|23730.6|23757.6|23732.6|23752.1|23727.1|0
1757063700000|2025-09-05 09:15:00|23756.2|23731.2|23755.3|23730.3|23758.3|23733.3|23754.3|23729.3|0
1757064000000|2025-09-05 09:20:00|23755.2|23730.2|23757.7|23732.7|23759.1|23734.1|23752.1|23727.1|0
1757064300000|2025-09-05 09:25:00|23757.9|23732.9|23758.9|23733.9|23761.8|23736.8|23754.8|23729.8|0
1757064600000|2025-09-05 09:30:00|23758.2|23733.2|23762.8|23737.8|23763.6|23738.6|23757.4|23732.4|0
1757064900000|2025-09-05 09:35:00|23763.1|23738.1|23759.9|23734.9|23764|23739|23756.4|23731.4|0
1757065200000|2025-09-05 09:40:00|23759.6|23734.6|23759.5|23734.5|23760.4|23735.4|23754.9|23729.9|0
1757065500000|2025-09-05 09:45:00|23759.3|23734.3|23762.5|23737.5|23762.8|23737.8|23757.1|23732.1|0
1757065800000|2025-09-05 09:50:00|23762.1|23737.1|23762.9|23737.9|23763.9|23738.9|23760.5|23735.5|0
1757066100000|2025-09-05 09:55:00|23763|23738|23758.3|23733.3|23763|23738|23755.5|23730.5|0
1757066400000|2025-09-05 10:00:00|23758.2|23733.2|23754.5|23729.5|23761|23736|23753.5|23728.5|0
1757066700000|2025-09-05 10:05:00|23754.4|23729.4|23752.1|23727.1|23754.4|23729.4|23749|23724|0
1757067000000|2025-09-05 10:10:00|23752.2|23727.2|23756.4|23731.4|23759.4|23734.4|23751.9|23726.9|0
1757067300000|2025-09-05 10:15:00|23756.5|23731.5|23760.1|23735.1|23762|23737|23753.6|23728.6|0
1757067600000|2025-09-05 10:20:00|23760|23735|23758.7|23733.7|23761.1|23736.1|23755.6|23730.6|0
1757067900000|2025-09-05 10:25:00|23758.5|23733.5|23759.5|23734.5|23762.4|23737.4|23758.5|23733.5|0
1757068200000|2025-09-05 10:30:00|23759.4|23734.4|23760|23735|23760.7|23735.7|23757.5|23732.5|0
1757068500000|2025-09-05 10:35:00|23759.9|23734.9|23762.8|23737.8|23764.1|23739.1|23757.8|23732.8|0
1757068800000|2025-09-05 10:40:00|23763.2|23738.2|23764.7|23739.7|23765.1|23740.1|23761.4|23736.4|0
1757069100000|2025-09-05 10:45:00|23763.2|23738.2|23762.1|23737.1|23763.2|23738.2|23759.2|23734.2|0
1757069400000|2025-09-05 10:50:00|23762|23737|23758.5|23733.5|23764|23739|23758.5|23733.5|0
1757069700000|2025-09-05 10:55:00|23758.9|23733.9|23752.3|23727.3|23759.4|23734.4|23751.7|23726.7|0
1757070000000|2025-09-05 11:00:00|23750.6|23725.6|23761|23736|23761.8|23736.8|23750.6|23725.6|0
1757070300000|2025-09-05 11:05:00|23761.1|23736.1|23762.5|23737.5|23763.6|23738.6|23759.9|23734.9|0
1757070600000|2025-09-05 11:10:00|23762.7|23737.7|23768.3|23743.3|23769.6|23744.6|23760.8|23735.8|0
1757070900000|2025-09-05 11:15:00|23768.4|23743.4|23766|23741|23772.2|23747.2|23765.2|23740.2|0
1757071200000|2025-09-05 11:20:00|23766.2|23741.2|23772.4|23747.4|23775.6|23750.6|23766.1|23741.1|0
1757071500000|2025-09-05 11:25:00|23772.6|23747.6|23771.1|23746.1|23775.4|23750.4|23770.1|23745.1|0
1757071800000|2025-09-05 11:30:00|23771.2|23746.2|23764.9|23739.9|23771.2|23746.2|23760.1|23735.1|0
1757072100000|2025-09-05 11:35:00|23764.8|23739.8|23761.5|23736.5|23769.8|23744.8|23761.5|23736.5|0
1757072400000|2025-09-05 11:40:00|23761.1|23736.1|23760.4|23735.4|23761.8|23736.8|23755.7|23730.7|0
1757072700000|2025-09-05 11:45:00|23759.9|23734.9|23760|23735|23765.3|23740.3|23756.6|23731.6|0
1757073000000|2025-09-05 11:50:00|23760.1|23735.1|23759.1|23734.1|23766|23741|23757.9|23732.9|0
1757073300000|2025-09-05 11:55:00|23758.9|23733.9|23745.6|23720.6|23759.4|23734.4|23745|23720|0
1757073600000|2025-09-05 12:00:00|23745.2|23720.2|23758.2|23733.2|23761.3|23736.3|23744.5|23719.5|0
1757073900000|2025-09-05 12:05:00|23758.7|23733.7|23761.3|23736.3|23768.8|23743.8|23750.5|23725.5|0
1757074200000|2025-09-05 12:10:00|23760.4|23735.4|23759.7|23734.7|23760.4|23735.4|23751.8|23726.8|0
1757074500000|2025-09-05 12:15:00|23759.5|23734.5|23759|23734|23768.2|23743.2|23757.7|23732.7|0
1757074800000|2025-09-05 12:20:00|23760.5|23735.5|23752|23727|23760.5|23735.5|23748|23723|0
1757075100000|2025-09-05 12:25:00|23752.1|23727.1|23753.4|23728.4|23761.8|23736.8|23749.8|23724.8|0
1757075400000|2025-09-05 12:30:00|23754.2|23729.2|23803.8|23778.8|23803.9|23778.9|23703.7|23678.7|0
1757075700000|2025-09-05 12:35:00|23804.6|23779.6|23790.1|23765.1|23818.8|23793.8|23784.4|23759.4|0
1757076000000|2025-09-05 12:40:00|23791.2|23766.2|23803.6|23778.6|23803.6|23778.6|23769.2|23744.2|0
1757076300000|2025-09-05 12:45:00|23806.1|23781.1|23814.8|23789.8|23816.2|23791.2|23796.1|23771.1|0
1757076600000|2025-09-05 12:50:00|23814.6|23789.6|23841.5|23816.5|23843.7|23818.7|23812.7|23787.7|0
1757076900000|2025-09-05 12:55:00|23842.7|23817.7|23847.9|23822.9|23849.5|23824.5|23828.5|23803.5|0
1757077200000|2025-09-05 13:00:00|23849.6|23824.6|23858.8|23833.8|23864.8|23839.8|23844.9|23819.9|0
1757077500000|2025-09-05 13:05:00|23859|23834|23857.8|23832.8|23872.1|23847.1|23857.8|23832.8|0
1757077800000|2025-09-05 13:10:00|23858.3|23833.3|23858.8|23833.8|23863.5|23838.5|23850.5|23825.5|0
1757078100000|2025-09-05 13:15:00|23859.4|23834.4|23866.4|23841.4|23869.5|23844.5|23849.3|23824.3|0
1757078400000|2025-09-05 13:20:00|23866.1|23841.1|23859.1|23834.1|23866.2|23841.2|23850.7|23825.7|0
1757078700000|2025-09-05 13:25:00|23853.9|23828.9|23851.9|23826.9|23871.1|23846.1|23848.4|23823.4|0
1757079000000|2025-09-05 13:30:00|23849.4|23824.4|23825.3|23800.3|23876.1|23851.1|23822|23797|0
1757079300000|2025-09-05 13:35:00|23821.1|23796.1|23810.8|23785.8|23829.8|23804.8|23799.2|23774.2|0
1757079600000|2025-09-05 13:40:00|23811.6|23786.6|23848|23823|23856.2|23831.2|23811.6|23786.6|0
1757079900000|2025-09-05 13:45:00|23849.3|23824.3|23852.5|23827.5|23861.2|23836.2|23812.5|23787.5|0
1757080200000|2025-09-05 13:50:00|23854|23829|23837.1|23812.1|23867.5|23842.5|23808.3|23783.3|0
1757080500000|2025-09-05 13:55:00|23838.8|23813.8|23828.8|23803.8|23838.8|23813.8|23803.4|23778.4|0
1757080800000|2025-09-05 14:00:00|23827.8|23802.8|23813.1|23788.1|23827.8|23802.8|23781.7|23756.7|0
1757081100000|2025-09-05 14:05:00|23811|23786|23773.5|23748.5|23811|23786|23762.3|23737.3|0
1757081400000|2025-09-05 14:10:00|23771.6|23746.6|23731.5|23706.5|23776.8|23751.8|23731.5|23706.5|0
1757081700000|2025-09-05 14:15:00|23731.1|23706.1|23671.2|23646.2|23738.2|23713.2|23667.6|23642.6|0
1757082000000|2025-09-05 14:20:00|23669|23644|23634.3|23609.3|23706.5|23681.5|23630.2|23605.2|0
1757082300000|2025-09-05 14:25:00|23636.6|23611.6|23628.1|23603.1|23659.1|23634.1|23602.9|23577.9|0
1757082600000|2025-09-05 14:30:00|23628.4|23603.4|23618.9|23593.9|23638.3|23613.3|23605.2|23580.2|0
1757082900000|2025-09-05 14:35:00|23620.3|23595.3|23591.7|23566.7|23630.9|23605.9|23580.6|23555.6|0
1757083200000|2025-09-05 14:40:00|23591.6|23566.6|23581.4|23556.4|23611.1|23586.1|23565.5|23540.5|0
1757083500000|2025-09-05 14:45:00|23580.6|23555.6|23562.2|23537.2|23580.6|23555.6|23542|23517|0
1757083800000|2025-09-05 14:50:00|23561.3|23536.3|23605.3|23580.3|23607.1|23582.1|23537.4|23512.4|0
1757084100000|2025-09-05 14:55:00|23604.9|23579.9|23521.8|23496.8|23609.6|23584.6|23519.1|23494.1|0
1757084400000|2025-09-05 15:00:00|23521.1|23496.1|23510.2|23485.2|23533.9|23508.9|23490.5|23465.5|0
1757084700000|2025-09-05 15:05:00|23508.3|23483.3|23511.9|23486.9|23533.7|23508.7|23499.3|23474.3|0
1757085000000|2025-09-05 15:10:00|23510.4|23485.4|23544.2|23519.2|23546.5|23521.5|23479.5|23454.5|0
1757085300000|2025-09-05 15:15:00|23545.6|23520.6|23553|23528|23568|23543|23536.3|23511.3|0
1757085600000|2025-09-05 15:20:00|23549.5|23524.5|23586.3|23561.3|23589.5|23564.5|23547.3|23522.3|0
1757085900000|2025-09-05 15:25:00|23584.5|23559.5|23605.9|23580.9|23609.7|23584.7|23570.5|23545.5|0
1757086200000|2025-09-05 15:30:00|23604.9|23579.9|23594.7|23569.7|23613|23588|23580.1|23555.1|0
1757086500000|2025-09-05 15:35:00|23595.5|23570.5|23617.5|23592.5|23632.6|23607.6|23595.5|23570.5|0
1757086800000|2025-09-05 15:40:00|23617.4|23592.4|23635.7|23610.7|23642.4|23617.4|23613.7|23588.7|0
1757087100000|2025-09-05 15:45:00|23635.2|23610.2|23623|23598|23635.2|23610.2|23595.9|23570.9|0
1757087400000|2025-09-05 15:50:00|23623.7|23598.7|23602.3|23577.3|23626.2|23601.2|23589.3|23564.3|0
1757087700000|2025-09-05 15:55:00|23601.6|23576.6|23591.5|23566.5|23616.6|23591.6|23579|23554|0
1757088000000|2025-09-05 16:00:00|23592.8|23567.8|23585.3|23560.3|23604.4|23579.4|23569.2|23544.2|0
1757088300000|2025-09-05 16:05:00|23586|23561|23602|23577|23603.2|23578.2|23570.2|23545.2|0
1757088600000|2025-09-05 16:10:00|23600.5|23575.5|23626|23601|23630.2|23605.2|23599|23574|0
1757088900000|2025-09-05 16:15:00|23625.3|23600.3|23613.9|23588.9|23631.1|23606.1|23600.2|23575.2|0
1757089200000|2025-09-05 16:20:00|23614|23589|23621|23596|23623.7|23598.7|23585.5|23560.5|0
1757089500000|2025-09-05 16:25:00|23620.5|23595.5|23594.3|23569.3|23620.5|23595.5|23590.9|23565.9|0
1757089800000|2025-09-05 16:30:00|23597.8|23572.8|23580.6|23555.6|23604.4|23579.4|23578.9|23553.9|0
1757090100000|2025-09-05 16:35:00|23580.5|23555.5|23589.3|23564.3|23595.4|23570.4|23570|23545|0
1757090400000|2025-09-05 16:40:00|23585|23560|23613.9|23588.9|23620.7|23595.7|23585|23560|0
1757090700000|2025-09-05 16:45:00|23612|23587|23588.7|23563.7|23623.9|23598.9|23586.4|23561.4|0
1757091000000|2025-09-05 16:50:00|23587.8|23562.8|23591.5|23566.5|23601.3|23576.3|23581.6|23556.6|0
1757091300000|2025-09-05 16:55:00|23590.6|23565.6|23626.8|23601.8|23627.8|23602.8|23585.8|23560.8|0
1757091600000|2025-09-05 17:00:00|23625.9|23600.9|23587.1|23562.1|23625.9|23600.9|23587.1|23562.1|0
1757091900000|2025-09-05 17:05:00|23587.5|23562.5|23612.9|23587.9|23613.2|23588.2|23577.2|23552.2|0
1757092200000|2025-09-05 17:10:00|23613.9|23588.9|23619.9|23594.9|23623.9|23598.9|23604.1|23579.1|0
1757092500000|2025-09-05 17:15:00|23620.8|23595.8|23619.2|23594.2|23628.9|23603.9|23608.1|23583.1|0
1757092800000|2025-09-05 17:20:00|23619.6|23594.6|23628.2|23603.2|23633.9|23608.9|23616.2|23591.2|0
1757093100000|2025-09-05 17:25:00|23629.8|23604.8|23606.9|23581.9|23631.5|23606.5|23603.9|23578.9|0
1757093400000|2025-09-05 17:30:00|23608|23583|23612.7|23587.7|23614.7|23589.7|23599.2|23574.2|0
1757093700000|2025-09-05 17:35:00|23612.5|23587.5|23599.1|23574.1|23615.9|23590.9|23590.5|23565.5|0
1757094000000|2025-09-05 17:40:00|23598.8|23573.8|23585.5|23560.5|23602.3|23577.3|23560.8|23535.8|0
1757094300000|2025-09-05 17:45:00|23584|23559|23576.2|23551.2|23592.8|23567.8|23572.4|23547.4|0
1757094600000|2025-09-05 17:50:00|23575.5|23550.5|23583.2|23558.2|23596|23571|23571.6|23546.6|0
1757094900000|2025-09-05 17:55:00|23582.9|23557.9|23591.5|23566.5|23597.3|23572.3|23573.9|23548.9|0
1757095200000|2025-09-05 18:00:00|23590.7|23565.7|23588.1|23563.1|23602.2|23577.2|23581.7|23556.7|0
1757095500000|2025-09-05 18:05:00|23590.1|23565.1|23596.3|23571.3|23607|23582|23590.1|23565.1|0
1757095800000|2025-09-05 18:10:00|23593.9|23568.9|23609.1|23584.1|23609.1|23584.1|23592.2|23567.2|0
1757096100000|2025-09-05 18:15:00|23609.7|23584.7|23628.1|23603.1|23630.7|23605.7|23607.5|23582.5|0
1757096400000|2025-09-05 18:20:00|23627.2|23602.2|23612.5|23587.5|23631.1|23606.1|23611.5|23586.5|0
1757096700000|2025-09-05 18:25:00|23612.8|23587.8|23618.1|23593.1|23623.3|23598.3|23603.4|23578.4|0
1757097000000|2025-09-05 18:30:00|23620.5|23595.5|23622.1|23597.1|23636.6|23611.6|23620.3|23595.3|0
1757097300000|2025-09-05 18:35:00|23623|23598|23620.5|23595.5|23630.6|23605.6|23615|23590|0
1757097600000|2025-09-05 18:40:00|23618.3|23593.3|23622.9|23597.9|23625.2|23600.2|23612|23587|0
1757097900000|2025-09-05 18:45:00|23623.4|23598.4|23623|23598|23630|23605|23616.3|23591.3|0
1757098200000|2025-09-05 18:50:00|23626.2|23601.2|23614.2|23589.2|23634.2|23609.2|23610.8|23585.8|0
1757098500000|2025-09-05 18:55:00|23614.6|23589.6|23632|23607|23632.2|23607.2|23606.4|23581.4|0
1757098800000|2025-09-05 19:00:00|23629.8|23604.8|23630.5|23605.5|23631.3|23606.3|23616.4|23591.4|0
1757099100000|2025-09-05 19:05:00|23630.2|23605.2|23644.5|23619.5|23654.4|23629.4|23630.2|23605.2|0
1757099400000|2025-09-05 19:10:00|23647.3|23622.3|23647.1|23622.1|23649.2|23624.2|23641.3|23616.3|0
1757099700000|2025-09-05 19:15:00|23646.8|23621.8|23648.3|23623.3|23661.4|23636.4|23642.5|23617.5|0
1757100000000|2025-09-05 19:20:00|23649.8|23624.8|23664.3|23639.3|23668.2|23643.2|23644|23619|0
1757100300000|2025-09-05 19:25:00|23664.1|23639.1|23660.5|23635.5|23669.4|23644.4|23658.3|23633.3|0
1757100600000|2025-09-05 19:30:00|23661.5|23636.5|23641.7|23616.7|23662.9|23637.9|23632.6|23607.6|0
1757100900000|2025-09-05 19:35:00|23643.1|23618.1|23642|23617|23661.1|23636.1|23639.6|23614.6|0
1757101200000|2025-09-05 19:40:00|23644.6|23619.6|23641.3|23616.3|23654.1|23629.1|23635.5|23610.5|0
1757101500000|2025-09-05 19:45:00|23641|23616|23643.6|23618.6|23650.9|23625.9|23637.9|23612.9|0
1757101800000|2025-09-05 19:50:00|23643|23618|23637.9|23612.9|23650.5|23625.5|23623.3|23598.3|0
1757102100000|2025-09-05 19:55:00|23643.5|23618.5|23668.1|23643.1|23668.8|23643.8|23628.7|23603.7|0
1757102400000|2025-09-05 20:00:00|23666.3|23641.3|23657|23632|23670|23645|23652.5|23627.5|0
1757102700000|2025-09-05 20:05:00|23657.1|23632.1|23649.9|23624.9|23658.1|23633.1|23649.9|23624.9|0
1757103000000|2025-09-05 20:10:00|23649.1|23624.1|23650.4|23625.4|23654.3|23629.3|23647.5|23622.5|0
1757103300000|2025-09-05 20:15:00|23650.7|23625.7|23646.3|23621.3|23652.6|23627.6|23641.5|23616.5|0
1757103600000|2025-09-05 20:20:00|23646.8|23621.8|23650.7|23625.7|23652.2|23627.2|23645.5|23620.5|0
1757103900000|2025-09-05 20:25:00|23650.2|23625.2|23649.6|23624.6|23652.2|23627.2|23646.3|23621.3|0
1757104200000|2025-09-05 20:30:00|23649.5|23624.5|23647.5|23622.5|23649.9|23624.9|23646.8|23621.8|0
1757104500000|2025-09-05 20:35:00|23647.3|23622.3|23656.5|23631.5|23657.4|23632.4|23646.9|23621.9|0
1757104800000|2025-09-05 20:40:00|23656.2|23631.2|23646.7|23621.7|23656.7|23631.7|23642.2|23617.2|0
1757105100000|2025-09-05 20:45:00|23646.9|23621.9|23645.6|23620.6|23649.5|23624.5|23644.9|23619.9|0
1757105400000|2025-09-05 20:50:00|23645.7|23620.7|23648.9|23623.9|23652.5|23627.5|23645.7|23620.7|0
1757105700000|2025-09-05 20:55:00|23649.6|23624.6|23646.7|23621.7|23651.8|23626.8|23646.7|23621.7|0
1757141700000|2025-09-06 06:55:00|23615.7|23590.7|23615.7|23590.7|23615.7|23590.7|23615.7|23590.7|0
1757142600000|2025-09-06 07:10:00|23619.3|23594.3|23619.3|23594.3|23619.3|23594.3|23619.3|23594.3|0
1757145600000|2025-09-06 08:00:00|23620.1|23595.1|23620.1|23595.1|23620.1|23595.1|23620.1|23595.1|0
1757150100000|2025-09-06 09:15:00|23620.3|23595.3|23620.3|23595.3|23620.3|23595.3|23620.3|23595.3|0
1757160000000|2025-09-06 12:00:00|23619.7|23594.7|23619.7|23594.7|23619.7|23594.7|23619.7|23594.7|0
1757175000000|2025-09-06 16:10:00|23619.5|23594.5|23619.5|23594.5|23619.5|23594.5|23619.5|23594.5|0
1757197500000|2025-09-06 22:25:00|23621.5|23596.5|23621.5|23596.5|23621.5|23596.5|23621.5|23596.5|0
1757231700000|2025-09-07 07:55:00|23620.9|23595.9|23620.9|23595.9|23620.9|23595.9|23620.9|23595.9|0
1757242800000|2025-09-07 11:00:00|23620.1|23595.1|23620.1|23595.1|23620.1|23595.1|23620.1|23595.1|0
1757245200000|2025-09-07 11:40:00|23630.2|23605.2|23630.2|23605.2|23630.2|23605.2|23630.2|23605.2|0
1757251200000|2025-09-07 13:20:00|23625.6|23600.6|23625.6|23600.6|23625.6|23600.6|23625.6|23600.6|0
1757252100000|2025-09-07 13:35:00|23627.6|23602.6|23627.6|23602.6|23627.6|23602.6|23627.6|23602.6|0
1757258100000|2025-09-07 15:15:00|23627.8|23602.8|23627.8|23602.8|23627.8|23602.8|23627.8|23602.8|0
1757259900000|2025-09-07 15:45:00|23627|23602|23627|23602|23627|23602|23627|23602|0
1757262300000|2025-09-07 16:25:00|23625.5|23600.5|23625.5|23600.5|23625.5|23600.5|23625.5|23600.5|0
1757270700000|2025-09-07 18:45:00|23625.1|23600.1|23625.1|23600.1|23625.1|23600.1|23625.1|23600.1|0
1757274900000|2025-09-07 19:55:00|23625.5|23600.5|23625.5|23600.5|23625.5|23600.5|23625.5|23600.5|0
1757276400000|2025-09-07 20:20:00|23625.3|23600.3|23625.3|23600.3|23625.3|23600.3|23625.3|23600.3|0
1757278800000|2025-09-07 21:00:00|23635.4|23610.4|23635.4|23610.4|23635.4|23610.4|23635.4|23610.4|0
1757282400000|2025-09-07 22:00:00|23648.5|23623.5|23637.6|23612.6|23660.8|23635.8|23634.6|23609.6|0
1757282700000|2025-09-07 22:05:00|23637.2|23612.2|23633.8|23608.8|23642.1|23617.1|23629.3|23604.3|0
1757283000000|2025-09-07 22:10:00|23634.1|23609.1|23646.3|23621.3|23646.8|23621.8|23633.3|23608.3|0
1757283300000|2025-09-07 22:15:00|23647.5|23622.5|23655.2|23630.2|23656.3|23631.3|23646.4|23621.4|0
1757283600000|2025-09-07 22:20:00|23655.5|23630.5|23658.3|23633.3|23659.2|23634.2|23653.1|23628.1|0
1757283900000|2025-09-07 22:25:00|23658.8|23633.8|23676.2|23651.2|23678.4|23653.4|23657.8|23632.8|0
1757284200000|2025-09-07 22:30:00|23676.1|23651.1|23694.8|23669.8|23695.2|23670.2|23676|23651|0
1757284500000|2025-09-07 22:35:00|23695.4|23670.4|23693.4|23668.4|23695.7|23670.7|23683.6|23658.6|0
1757284800000|2025-09-07 22:40:00|23693.7|23668.7|23708|23683|23708|23683|23692.6|23667.6|0
1757285100000|2025-09-07 22:45:00|23707.6|23682.6|23711.4|23686.4|23726|23701|23707.6|23682.6|0
1757285400000|2025-09-07 22:50:00|23711.6|23686.6|23712.2|23687.2|23715.4|23690.4|23707.4|23682.4|0
1757285700000|2025-09-07 22:55:00|23712.6|23687.6|23718.7|23693.7|23719.8|23694.8|23712.1|23687.1|0
1757286000000|2025-09-07 23:00:00|23721.6|23696.6|23721.7|23696.7|23723.9|23698.9|23720.1|23695.1|0
1757286300000|2025-09-07 23:05:00|23722.2|23697.2|23728.9|23703.9|23730.1|23705.1|23722.2|23697.2|0
1757286600000|2025-09-07 23:10:00|23728.4|23703.4|23728.8|23703.8|23732|23707|23724|23699|0
1757286900000|2025-09-07 23:15:00|23727.8|23702.8|23723.3|23698.3|23730|23705|23721.5|23696.5|0
1757287200000|2025-09-07 23:20:00|23723.5|23698.5|23735.7|23710.7|23735.9|23710.9|23722.6|23697.6|0
1757287500000|2025-09-07 23:25:00|23734.9|23709.9|23746.2|23721.2|23760.3|23735.3|23734.7|23709.7|0
1757287800000|2025-09-07 23:30:00|23747|23722|23753.4|23728.4|23762.3|23737.3|23747|23722|0
1757288100000|2025-09-07 23:35:00|23753.2|23728.2|23754.6|23729.6|23760.8|23735.8|23751.9|23726.9|0
1757288400000|2025-09-07 23:40:00|23754.9|23729.9|23751.2|23726.2|23759.8|23734.8|23748.7|23723.7|0
1757288700000|2025-09-07 23:45:00|23751.3|23726.3|23751.5|23726.5|23755.5|23730.5|23746.5|23721.5|0
1757289000000|2025-09-07 23:50:00|23751.8|23726.8|23755.7|23730.7|23757|23732|23746.6|23721.6|0
1757289300000|2025-09-07 23:55:00|23755.6|23730.6|23757.3|23732.3|23758.9|23733.9|23752.7|23727.7|0
1757289600000|2025-09-08 00:00:00|23756.4|23731.4|23747|23722|23761.5|23736.5|23743.1|23718.1|0
1757289900000|2025-09-08 00:05:00|23746.4|23721.4|23763.8|23738.8|23768.6|23743.6|23746.4|23721.4|0
1757290200000|2025-09-08 00:10:00|23763.7|23738.7|23761.2|23736.2|23765.1|23740.1|23755.5|23730.5|0
1757290500000|2025-09-08 00:15:00|23761.4|23736.4|23760.5|23735.5|23761.4|23736.4|23754.1|23729.1|0
1757290800000|2025-09-08 00:20:00|23760.6|23735.6|23761.1|23736.1|23765|23740|23757.4|23732.4|0
1757291100000|2025-09-08 00:25:00|23760.1|23735.1|23761.5|23736.5|23764|23739|23758.1|23733.1|0
1757291400000|2025-09-08 00:30:00|23762.5|23737.5|23757.5|23732.5|23765.1|23740.1|23756.5|23731.5|0
1757291700000|2025-09-08 00:35:00|23757.6|23732.6|23757.1|23732.1|23762.3|23737.3|23754.1|23729.1|0
1757292000000|2025-09-08 00:40:00|23756|23731|23752.5|23727.5|23758.4|23733.4|23751.9|23726.9|0
1757292300000|2025-09-08 00:45:00|23752.4|23727.4|23749.6|23724.6|23753.2|23728.2|23746.2|23721.2|0
1757292600000|2025-09-08 00:50:00|23749.2|23724.2|23744.4|23719.4|23753.3|23728.3|23744|23719|0
1757292900000|2025-09-08 00:55:00|23744.1|23719.1|23742|23717|23749|23724|23742|23717|0
1757293200000|2025-09-08 01:00:00|23743.7|23718.7|23739.7|23714.7|23750.1|23725.1|23739|23714|0
1757293500000|2025-09-08 01:05:00|23740.2|23715.2|23739.9|23714.9|23748|23723|23738.9|23713.9|0
1757293800000|2025-09-08 01:10:00|23740.3|23715.3|23741.8|23716.8|23743.7|23718.7|23735.1|23710.1|0
1757294100000|2025-09-08 01:15:00|23741.3|23716.3|23740.7|23715.7|23743.9|23718.9|23737.7|23712.7|0
1757294400000|2025-09-08 01:20:00|23741.6|23716.6|23739.1|23714.1|23746.2|23721.2|23737|23712|0
1757294700000|2025-09-08 01:25:00|23739.2|23714.2|23740.6|23715.6|23743.1|23718.1|23737.8|23712.8|0
1757295000000|2025-09-08 01:30:00|23740.5|23715.5|23744.6|23719.6|23745.5|23720.5|23739|23714|0
1757295300000|2025-09-08 01:35:00|23744.8|23719.8|23753.6|23728.6|23755|23730|23744.7|23719.7|0
1757295600000|2025-09-08 01:40:00|23753.3|23728.3|23753.1|23728.1|23756.7|23731.7|23749.4|23724.4|0
1757295900000|2025-09-08 01:45:00|23753.2|23728.2|23755.9|23730.9|23756.6|23731.6|23751.2|23726.2|0
1757296200000|2025-09-08 01:50:00|23756.1|23731.1|23748|23723|23756.1|23731.1|23743.1|23718.1|0
1757296500000|2025-09-08 01:55:00|23747.9|23722.9|23746.7|23721.7|23748.8|23723.8|23745.3|23720.3|0
1757296800000|2025-09-08 02:00:00|23748.2|23723.2|23734|23709|23749.5|23724.5|23732.7|23707.7|0
1757297100000|2025-09-08 02:05:00|23734.1|23709.1|23739.2|23714.2|23740.1|23715.1|23733.4|23708.4|0
1757297400000|2025-09-08 02:10:00|23738.9|23713.9|23733.2|23708.2|23740|23715|23730.4|23705.4|0
1757297700000|2025-09-08 02:15:00|23733.1|23708.1|23718.9|23693.9|23736.9|23711.9|23718.8|23693.8|0
1757298000000|2025-09-08 02:20:00|23719.1|23694.1|23716.8|23691.8|23723.2|23698.2|23715.2|23690.2|0
1757298300000|2025-09-08 02:25:00|23717.3|23692.3|23718.3|23693.3|23724.3|23699.3|23714.1|23689.1|0
1757298600000|2025-09-08 02:30:00|23719.5|23694.5|23721.4|23696.4|23723.4|23698.4|23718|23693|0
1757298900000|2025-09-08 02:35:00|23721|23696|23718.6|23693.6|23724.3|23699.3|23718.6|23693.6|0
1757299200000|2025-09-08 02:40:00|23718.4|23693.4|23719.3|23694.3|23721.6|23696.6|23717.5|23692.5|0
1757299500000|2025-09-08 02:45:00|23719.2|23694.2|23719|23694|23721.2|23696.2|23717|23692|0
1757299800000|2025-09-08 02:50:00|23719.1|23694.1|23717.6|23692.6|23722.3|23697.3|23717.4|23692.4|0
1757300100000|2025-09-08 02:55:00|23717.8|23692.8|23719.9|23694.9|23722.3|23697.3|23717.8|23692.8|0
1757300400000|2025-09-08 03:00:00|23719.7|23694.7|23725.3|23700.3|23726.9|23701.9|23719.7|23694.7|0
1757300700000|2025-09-08 03:05:00|23726|23701|23738.2|23713.2|23742.1|23717.1|23724.2|23699.2|0
1757301000000|2025-09-08 03:10:00|23738|23713|23734|23709|23738.1|23713.1|23730.7|23705.7|0
1757301300000|2025-09-08 03:15:00|23733.9|23708.9|23735.4|23710.4|23740.2|23715.2|23732.5|23707.5|0
1757301600000|2025-09-08 03:20:00|23735.3|23710.3|23736.9|23711.9|23738.1|23713.1|23732|23707|0
1757301900000|2025-09-08 03:25:00|23737.1|23712.1|23735.5|23710.5|23739.8|23714.8|23734.9|23709.9|0
1757302200000|2025-09-08 03:30:00|23736.5|23711.5|23737.1|23712.1|23737.5|23712.5|23732.6|23707.6|0
1757302500000|2025-09-08 03:35:00|23737.2|23712.2|23736.1|23711.1|23739.9|23714.9|23736|23711|0
1757302800000|2025-09-08 03:40:00|23736.3|23711.3|23733.1|23708.1|23739.4|23714.4|23730.8|23705.8|0
1757303100000|2025-09-08 03:45:00|23732.2|23707.2|23725.5|23700.5|23733.1|23708.1|23724.3|23699.3|0
1757303400000|2025-09-08 03:50:00|23725.6|23700.6|23729.6|23704.6|23730.1|23705.1|23724.6|23699.6|0
1757303700000|2025-09-08 03:55:00|23729.8|23704.8|23732.1|23707.1|23734.9|23709.9|23729.8|23704.8|0
1757304000000|2025-09-08 04:00:00|23732.6|23707.6|23729.9|23704.9|23733.4|23708.4|23727|23702|0
1757304300000|2025-09-08 04:05:00|23730|23705|23726.2|23701.2|23733.6|23708.6|23724.5|23699.5|0
1757304600000|2025-09-08 04:10:00|23725.9|23700.9|23720.2|23695.2|23726.7|23701.7|23719.9|23694.9|0
1757304900000|2025-09-08 04:15:00|23719.9|23694.9|23719.3|23694.3|23720.3|23695.3|23713.9|23688.9|0
1757305200000|2025-09-08 04:20:00|23719.9|23694.9|23719.7|23694.7|23721.2|23696.2|23716.5|23691.5|0
1757305500000|2025-09-08 04:25:00|23719.8|23694.8|23724.5|23699.5|23724.5|23699.5|23719.5|23694.5|0
1757305800000|2025-09-08 04:30:00|23724.4|23699.4|23722.7|23697.7|23729.2|23704.2|23722.2|23697.2|0
1757306100000|2025-09-08 04:35:00|23722.6|23697.6|23715.2|23690.2|23722.6|23697.6|23715.2|23690.2|0
1757306400000|2025-09-08 04:40:00|23715.4|23690.4|23715.4|23690.4|23718.9|23693.9|23708|23683|0
1757306700000|2025-09-08 04:45:00|23716|23691|23713.5|23688.5|23719.7|23694.7|23713.5|23688.5|0
1757307000000|2025-09-08 04:50:00|23713.4|23688.4|23710|23685|23713.9|23688.9|23709.4|23684.4|0
1757307300000|2025-09-08 04:55:00|23710.2|23685.2|23711.1|23686.1|23714.6|23689.6|23705.6|23680.6|0
1757307600000|2025-09-08 05:00:00|23711.4|23686.4|23714.6|23689.6|23717.3|23692.3|23710.3|23685.3|0
1757307900000|2025-09-08 05:05:00|23714.7|23689.7|23712.2|23687.2|23718.9|23693.9|23711.1|23686.1|0
1757308200000|2025-09-08 05:10:00|23711.5|23686.5|23715.1|23690.1|23716.1|23691.1|23709|23684|0
1757308500000|2025-09-08 05:15:00|23715.2|23690.2|23726.5|23701.5|23729.8|23704.8|23715.1|23690.1|0
1757308800000|2025-09-08 05:20:00|23726.2|23701.2|23718.7|23693.7|23726.2|23701.2|23714.4|23689.4|0
1757309100000|2025-09-08 05:25:00|23717.9|23692.9|23720.7|23695.7|23721.5|23696.5|23716.8|23691.8|0
1757309400000|2025-09-08 05:30:00|23720.5|23695.5|23714.9|23689.9|23721.8|23696.8|23713|23688|0
1757309700000|2025-09-08 05:35:00|23715.8|23690.8|23719.8|23694.8|23723.5|23698.5|23710.9|23685.9|0
1757310000000|2025-09-08 05:40:00|23720|23695|23710.9|23685.9|23720.5|23695.5|23708.1|23683.1|0
1757310300000|2025-09-08 05:45:00|23711.1|23686.1|23711.3|23686.3|23714.9|23689.9|23708|23683|0
1757310600000|2025-09-08 05:50:00|23711.2|23686.2|23709.7|23684.7|23715|23690|23708.9|23683.9|0
1757310900000|2025-09-08 05:55:00|23709.8|23684.8|23709.3|23684.3|23717|23692|23708.9|23683.9|0
1757311200000|2025-09-08 06:00:00|23709.1|23684.1|23727.2|23702.2|23733.3|23708.3|23708.2|23683.2|0
1757311500000|2025-09-08 06:05:00|23726.3|23701.3|23730.6|23705.6|23733|23708|23721.7|23696.7|0
1757311800000|2025-09-08 06:10:00|23730.8|23705.8|23732.9|23707.9|23738.5|23713.5|23730.1|23705.1|0
1757312100000|2025-09-08 06:15:00|23732.8|23707.8|23733|23708|23734.7|23709.7|23726.6|23701.6|0
1757312400000|2025-09-08 06:20:00|23734|23709|23730.7|23705.7|23735.8|23710.8|23729.3|23704.3|0
1757312700000|2025-09-08 06:25:00|23730.9|23705.9|23735|23710|23741.6|23716.6|23730.5|23705.5|0
1757313000000|2025-09-08 06:30:00|23735.5|23710.5|23729.7|23704.7|23737.1|23712.1|23726.7|23701.7|0
1757313300000|2025-09-08 06:35:00|23729.9|23704.9|23727.4|23702.4|23732.5|23707.5|23727|23702|0
1757313600000|2025-09-08 06:40:00|23727.6|23702.6|23730.8|23705.8|23736.4|23711.4|23727.5|23702.5|0
1757313900000|2025-09-08 06:45:00|23730.9|23705.9|23734.9|23709.9|23735|23710|23727.3|23702.3|0
1757314200000|2025-09-08 06:50:00|23735.2|23710.2|23732.8|23707.8|23737|23712|23729.6|23704.6|0
1757314500000|2025-09-08 06:55:00|23733.3|23708.3|23730.4|23705.4|23733.9|23708.9|23726.7|23701.7|0
1757314800000|2025-09-08 07:00:00|23729.6|23704.6|23740.3|23715.3|23740.8|23715.8|23728.4|23703.4|0
1757315100000|2025-09-08 07:05:00|23740.8|23715.8|23744.8|23719.8|23746.3|23721.3|23736.7|23711.7|0
1757315400000|2025-09-08 07:10:00|23745.2|23720.2|23745.6|23720.6|23756.4|23731.4|23743.7|23718.7|0
1757315700000|2025-09-08 07:15:00|23747.1|23722.1|23751.5|23726.5|23758|23733|23746.8|23721.8|0
1757316000000|2025-09-08 07:20:00|23753.1|23728.1|23745.4|23720.4|23756.6|23731.6|23743.2|23718.2|0
1757316300000|2025-09-08 07:25:00|23745|23720|23742.1|23717.1|23752.1|23727.1|23740.1|23715.1|0
1757316600000|2025-09-08 07:30:00|23741.9|23716.9|23737.7|23712.7|23747.4|23722.4|23737.6|23712.6|0
1757316900000|2025-09-08 07:35:00|23737.3|23712.3|23745.4|23720.4|23745.7|23720.7|23736.9|23711.9|0
1757317200000|2025-09-08 07:40:00|23745.5|23720.5|23756.8|23731.8|23759.6|23734.6|23745.2|23720.2|0
1757317500000|2025-09-08 07:45:00|23756.9|23731.9|23745.9|23720.9|23759.2|23734.2|23745.6|23720.6|0
1757317800000|2025-09-08 07:50:00|23746.1|23721.1|23735.4|23710.4|23747.8|23722.8|23731.9|23706.9|0
1757318100000|2025-09-08 07:55:00|23735.1|23710.1|23731.3|23706.3|23735.4|23710.4|23729.4|23704.4|0
1757318400000|2025-09-08 08:00:00|23735|23710|23733.8|23708.8|23735.9|23710.9|23718.9|23693.9|0
1757318700000|2025-09-08 08:05:00|23734.5|23709.5|23734.4|23709.4|23738.9|23713.9|23731.8|23706.8|0
1757319000000|2025-09-08 08:10:00|23734.6|23709.6|23741.1|23716.1|23742.6|23717.6|23731.3|23706.3|0
1757319300000|2025-09-08 08:15:00|23741.5|23716.5|23740.9|23715.9|23745.2|23720.2|23736.8|23711.8|0
1757319600000|2025-09-08 08:20:00|23740.8|23715.8|23738.2|23713.2|23741.9|23716.9|23733.8|23708.8|0
1757319900000|2025-09-08 08:25:00|23737.8|23712.8|23735.9|23710.9|23738.7|23713.7|23734|23709|0
1757320200000|2025-09-08 08:30:00|23735.2|23710.2|23739.4|23714.4|23739.6|23714.6|23732.9|23707.9|0
1757320500000|2025-09-08 08:35:00|23739.6|23714.6|23743.9|23718.9|23744.3|23719.3|23736.9|23711.9|0
1757320800000|2025-09-08 08:40:00|23744.2|23719.2|23744.1|23719.1|23746.4|23721.4|23740.5|23715.5|0
1757321100000|2025-09-08 08:45:00|23743.9|23718.9|23744.5|23719.5|23746.5|23721.5|23739.4|23714.4|0
1757321400000|2025-09-08 08:50:00|23744.6|23719.6|23739.6|23714.6|23745.2|23720.2|23738.2|23713.2|0
1757321700000|2025-09-08 08:55:00|23739.1|23714.1|23742|23717|23742.6|23717.6|23736.8|23711.8|0
1757322000000|2025-09-08 09:00:00|23742.3|23717.3|23739.7|23714.7|23745.2|23720.2|23736.6|23711.6|0
1757322300000|2025-09-08 09:05:00|23739.6|23714.6|23735.9|23710.9|23739.6|23714.6|23735|23710|0
1757322600000|2025-09-08 09:10:00|23736|23711|23740.5|23715.5|23743.8|23718.8|23732.9|23707.9|0
1757322900000|2025-09-08 09:15:00|23740.2|23715.2|23743.2|23718.2|23743.6|23718.6|23738.7|23713.7|0
1757323200000|2025-09-08 09:20:00|23743.1|23718.1|23745.9|23720.9|23747.4|23722.4|23741.1|23716.1|0
1757323500000|2025-09-08 09:25:00|23745.6|23720.6|23741.2|23716.2|23748.5|23723.5|23741.2|23716.2|0
1757323800000|2025-09-08 09:30:00|23741.3|23716.3|23745.2|23720.2|23746.6|23721.6|23739.4|23714.4|0
1757324100000|2025-09-08 09:35:00|23745.3|23720.3|23743|23718|23745.8|23720.8|23741.5|23716.5|0
1757324400000|2025-09-08 09:40:00|23743.1|23718.1|23743.4|23718.4|23747.9|23722.9|23739.1|23714.1|0
1757324700000|2025-09-08 09:45:00|23743.5|23718.5|23750.6|23725.6|23751.4|23726.4|23743.3|23718.3|0
1757325000000|2025-09-08 09:50:00|23750.7|23725.7|23761.7|23736.7|23764.5|23739.5|23750.7|23725.7|0
1757325300000|2025-09-08 09:55:00|23761.8|23736.8|23759.5|23734.5|23762.7|23737.7|23755.6|23730.6|0
1757325600000|2025-09-08 10:00:00|23760.8|23735.8|23754.8|23729.8|23761.3|23736.3|23753.8|23728.8|0
1757325900000|2025-09-08 10:05:00|23754.5|23729.5|23759.7|23734.7|23759.9|23734.9|23752.6|23727.6|0
1757326200000|2025-09-08 10:10:00|23760|23735|23765.2|23740.2|23765.3|23740.3|23757.5|23732.5|0
1757326500000|2025-09-08 10:15:00|23764.6|23739.6|23758.9|23733.9|23764.6|23739.6|23754.5|23729.5|0
1757326800000|2025-09-08 10:20:00|23758.8|23733.8|23761.1|23736.1|23764.6|23739.6|23757.8|23732.8|0
1757327100000|2025-09-08 10:25:00|23761.2|23736.2|23758.1|23733.1|23761.2|23736.2|23756.6|23731.6|0
1757327400000|2025-09-08 10:30:00|23759.1|23734.1|23762.9|23737.9|23765.1|23740.1|23755.8|23730.8|0
1757327700000|2025-09-08 10:35:00|23762.7|23737.7|23759|23734|23768.8|23743.8|23757.2|23732.2|0
1757328000000|2025-09-08 10:40:00|23759.2|23734.2|23762.1|23737.1|23762.4|23737.4|23757.1|23732.1|0
1757328300000|2025-09-08 10:45:00|23762|23737|23756.9|23731.9|23762.4|23737.4|23753.4|23728.4|0
1757328600000|2025-09-08 10:50:00|23756.8|23731.8|23752.8|23727.8|23758.3|23733.3|23752.6|23727.6|0
1757328900000|2025-09-08 10:55:00|23752.7|23727.7|23750.2|23725.2|23753.5|23728.5|23746.8|23721.8|0
1757329200000|2025-09-08 11:00:00|23751|23726|23750.6|23725.6|23752.1|23727.1|23744.1|23719.1|0
1757329500000|2025-09-08 11:05:00|23751.6|23726.6|23752.3|23727.3|23755.7|23730.7|23749.1|23724.1|0
1757329800000|2025-09-08 11:10:00|23752.4|23727.4|23758.6|23733.6|23758.9|23733.9|23751.1|23726.1|0
1757330100000|2025-09-08 11:15:00|23758.8|23733.8|23754.8|23729.8|23760.6|23735.6|23749.6|23724.6|0
1757330400000|2025-09-08 11:20:00|23754.7|23729.7|23747.8|23722.8|23755|23730|23746.4|23721.4|0
1757330700000|2025-09-08 11:25:00|23747.9|23722.9|23754.6|23729.6|23756.3|23731.3|23746.7|23721.7|0
1757331000000|2025-09-08 11:30:00|23754.9|23729.9|23750.7|23725.7|23759.9|23734.9|23750.5|23725.5|0
1757331300000|2025-09-08 11:35:00|23750.6|23725.6|23750.5|23725.5|23755.9|23730.9|23750|23725|0
1757331600000|2025-09-08 11:40:00|23750.7|23725.7|23753.5|23728.5|23754.6|23729.6|23750.7|23725.7|0
1757331900000|2025-09-08 11:45:00|23753.8|23728.8|23749.4|23724.4|23755.3|23730.3|23745.5|23720.5|0
1757332200000|2025-09-08 11:50:00|23749.2|23724.2|23753|23728|23756.2|23731.2|23747.4|23722.4|0
1757332500000|2025-09-08 11:55:00|23753.5|23728.5|23739.9|23714.9|23757.9|23732.9|23739.8|23714.8|0
1757332800000|2025-09-08 12:00:00|23740.6|23715.6|23743.7|23718.7|23746.4|23721.4|23737.4|23712.4|0
1757333100000|2025-09-08 12:05:00|23742.9|23717.9|23734.9|23709.9|23742.9|23717.9|23726.6|23701.6|0
1757333400000|2025-09-08 12:10:00|23735.2|23710.2|23725.5|23700.5|23735.2|23710.2|23722.1|23697.1|0
1757333700000|2025-09-08 12:15:00|23725.7|23700.7|23728.9|23703.9|23733.5|23708.5|23723.7|23698.7|0
1757334000000|2025-09-08 12:20:00|23729.3|23704.3|23727.5|23702.5|23733.8|23708.8|23722.5|23697.5|0
1757334300000|2025-09-08 12:25:00|23727.6|23702.6|23732.1|23707.1|23733.6|23708.6|23727.6|23702.6|0
1757334600000|2025-09-08 12:30:00|23732.3|23707.3|23742.9|23717.9|23747|23722|23732.3|23707.3|0
1757334900000|2025-09-08 12:35:00|23742.2|23717.2|23740.1|23715.1|23744.8|23719.8|23736.2|23711.2|0
1757335200000|2025-09-08 12:40:00|23739.9|23714.9|23738.4|23713.4|23739.9|23714.9|23733.6|23708.6|0
1757335500000|2025-09-08 12:45:00|23739.7|23714.7|23745|23720|23747.5|23722.5|23732.7|23707.7|0
1757335800000|2025-09-08 12:50:00|23744.8|23719.8|23747.9|23722.9|23750.8|23725.8|23742.8|23717.8|0
1757336100000|2025-09-08 12:55:00|23748.4|23723.4|23756.5|23731.5|23757|23732|23746.8|23721.8|0
1757336400000|2025-09-08 13:00:00|23757.2|23732.2|23759|23734|23760.8|23735.8|23750.5|23725.5|0
1757336700000|2025-09-08 13:05:00|23759.2|23734.2|23750.9|23725.9|23759.3|23734.3|23750.8|23725.8|0
1757337000000|2025-09-08 13:10:00|23751.6|23726.6|23760.2|23735.2|23761.1|23736.1|23744.9|23719.9|0
1757337300000|2025-09-08 13:15:00|23760.3|23735.3|23763.5|23738.5|23764.3|23739.3|23757.9|23732.9|0
1757337600000|2025-09-08 13:20:00|23764.1|23739.1|23762.8|23737.8|23772.3|23747.3|23760.8|23735.8|0
1757337900000|2025-09-08 13:25:00|23761.7|23736.7|23761.5|23736.5|23772.9|23747.9|23755.5|23730.5|0
1757338200000|2025-09-08 13:30:00|23761.9|23736.9|23796.7|23771.7|23796.7|23771.7|23752.4|23727.4|0
1757338500000|2025-09-08 13:35:00|23798.3|23773.3|23779.9|23754.9|23824|23799|23776.7|23751.7|0
1757338800000|2025-09-08 13:40:00|23781.5|23756.5|23810|23785|23822.9|23797.9|23781.5|23756.5|0
1757339100000|2025-09-08 13:45:00|23810.5|23785.5|23827.9|23802.9|23829.5|23804.5|23793.8|23768.8|0
1757339400000|2025-09-08 13:50:00|23826|23801|23840.6|23815.6|23842.2|23817.2|23807.3|23782.3|0
1757339700000|2025-09-08 13:55:00|23841.3|23816.3|23823.1|23798.1|23852|23827|23822.3|23797.3|0
1757340000000|2025-09-08 14:00:00|23825.9|23800.9|23832.5|23807.5|23833.6|23808.6|23804.3|23779.3|0
1757340300000|2025-09-08 14:05:00|23832.4|23807.4|23831|23806|23844.4|23819.4|23823.6|23798.6|0
1757340600000|2025-09-08 14:10:00|23831.8|23806.8|23819.5|23794.5|23837.3|23812.3|23816.7|23791.7|0
1757340900000|2025-09-08 14:15:00|23819.6|23794.6|23794.8|23769.8|23822.9|23797.9|23790.1|23765.1|0
1757341200000|2025-09-08 14:20:00|23793.9|23768.9|23800|23775|23807.5|23782.5|23783.4|23758.4|0
1757341500000|2025-09-08 14:25:00|23800.3|23775.3|23839.9|23814.9|23844.7|23819.7|23799.7|23774.7|0
1757341800000|2025-09-08 14:30:00|23837.3|23812.3|23832.4|23807.4|23853.9|23828.9|23827.5|23802.5|0
1757342100000|2025-09-08 14:35:00|23832.3|23807.3|23846.7|23821.7|23854.3|23829.3|23827.3|23802.3|0
1757342400000|2025-09-08 14:40:00|23850.1|23825.1|23858.2|23833.2|23863.1|23838.1|23847.3|23822.3|0
1757342700000|2025-09-08 14:45:00|23858|23833|23855.1|23830.1|23865.2|23840.2|23851.4|23826.4|0
1757343000000|2025-09-08 14:50:00|23851.2|23826.2|23849.1|23824.1|23852.5|23827.5|23841.2|23816.2|0
1757343300000|2025-09-08 14:55:00|23849.3|23824.3|23836.7|23811.7|23857|23832|23835.4|23810.4|0
1757343600000|2025-09-08 15:00:00|23836.3|23811.3|23838.5|23813.5|23845|23820|23832.6|23807.6|0
1757343900000|2025-09-08 15:05:00|23838.8|23813.8|23842.1|23817.1|23845|23820|23836.1|23811.1|0
1757344200000|2025-09-08 15:10:00|23844.1|23819.1|23849.8|23824.8|23856.4|23831.4|23844|23819|0
1757344500000|2025-09-08 15:15:00|23850.1|23825.1|23824.8|23799.8|23850.7|23825.7|23822.2|23797.2|0
1757344800000|2025-09-08 15:20:00|23824.6|23799.6|23826.7|23801.7|23830.8|23805.8|23819.9|23794.9|0
1757345100000|2025-09-08 15:25:00|23825.6|23800.6|23851.1|23826.1|23852|23827|23824.6|23799.6|0
1757345400000|2025-09-08 15:30:00|23850.5|23825.5|23846|23821|23857.4|23832.4|23841.2|23816.2|0
1757345700000|2025-09-08 15:35:00|23845.7|23820.7|23845.5|23820.5|23849.8|23824.8|23839.7|23814.7|0
1757346000000|2025-09-08 15:40:00|23845.3|23820.3|23837.2|23812.2|23845.5|23820.5|23834.4|23809.4|0
1757346300000|2025-09-08 15:45:00|23837.5|23812.5|23819.4|23794.4|23839.1|23814.1|23806.2|23781.2|0
1757346600000|2025-09-08 15:50:00|23819.5|23794.5|23838.3|23813.3|23841.6|23816.6|23815.3|23790.3|0
1757346900000|2025-09-08 15:55:00|23837.7|23812.7|23847.9|23822.9|23850.8|23825.8|23837.7|23812.7|0
1757347200000|2025-09-08 16:00:00|23848.3|23823.3|23831|23806|23848.3|23823.3|23827.5|23802.5|0
1757347500000|2025-09-08 16:05:00|23831.5|23806.5|23821.1|23796.1|23833.8|23808.8|23818.4|23793.4|0
1757347800000|2025-09-08 16:10:00|23822.1|23797.1|23819.6|23794.6|23828.5|23803.5|23818.6|23793.6|0
1757348100000|2025-09-08 16:15:00|23819.8|23794.8|23809.1|23784.1|23819.8|23794.8|23803.7|23778.7|0
1757348400000|2025-09-08 16:20:00|23809.8|23784.8|23805.7|23780.7|23816.6|23791.6|23802.3|23777.3|0
1757348700000|2025-09-08 16:25:00|23806.9|23781.9|23807.2|23782.2|23809.6|23784.6|23797.3|23772.3|0
1757349000000|2025-09-08 16:30:00|23807|23782|23787.8|23762.8|23814.6|23789.6|23780.9|23755.9|0
1757349300000|2025-09-08 16:35:00|23788.6|23763.6|23783.9|23758.9|23792.9|23767.9|23767.4|23742.4|0
1757349600000|2025-09-08 16:40:00|23784.4|23759.4|23790.2|23765.2|23799.7|23774.7|23777.6|23752.6|0
1757349900000|2025-09-08 16:45:00|23789.8|23764.8|23774.1|23749.1|23789.8|23764.8|23770|23745|0
1757350200000|2025-09-08 16:50:00|23773.9|23748.9|23793.4|23768.4|23793.4|23768.4|23773.9|23748.9|0
1757350500000|2025-09-08 16:55:00|23793|23768|23787.7|23762.7|23797.3|23772.3|23776.7|23751.7|0
1757350800000|2025-09-08 17:00:00|23786.1|23761.1|23768.9|23743.9|23790.7|23765.7|23767.8|23742.8|0
1757351100000|2025-09-08 17:05:00|23769.5|23744.5|23768|23743|23777.7|23752.7|23760|23735|0
1757351400000|2025-09-08 17:10:00|23770.5|23745.5|23765.9|23740.9|23783.6|23758.6|23765.9|23740.9|0
1757351700000|2025-09-08 17:15:00|23767.9|23742.9|23780.4|23755.4|23781.2|23756.2|23765|23740|0
1757352000000|2025-09-08 17:20:00|23779.1|23754.1|23790.3|23765.3|23791.2|23766.2|23774.1|23749.1|0
1757352300000|2025-09-08 17:25:00|23789.6|23764.6|23781.8|23756.8|23793.3|23768.3|23776.3|23751.3|0
1757352600000|2025-09-08 17:30:00|23782.5|23757.5|23780.4|23755.4|23788.5|23763.5|23776.5|23751.5|0
1757352900000|2025-09-08 17:35:00|23781|23756|23776.1|23751.1|23785|23760|23775.1|23750.1|0
1757353200000|2025-09-08 17:40:00|23773.2|23748.2|23780.3|23755.3|23781|23756|23770.6|23745.6|0
1757353500000|2025-09-08 17:45:00|23780.1|23755.1|23765.9|23740.9|23781.8|23756.8|23765.2|23740.2|0
1757353800000|2025-09-08 17:50:00|23766.5|23741.5|23762.9|23737.9|23770.7|23745.7|23741.1|23716.1|0
1757354100000|2025-09-08 17:55:00|23762.4|23737.4|23760.4|23735.4|23767.3|23742.3|23753.6|23728.6|0
1757354400000|2025-09-08 18:00:00|23759.4|23734.4|23753.4|23728.4|23762.2|23737.2|23751.3|23726.3|0
1757354700000|2025-09-08 18:05:00|23754.9|23729.9|23760|23735|23764.9|23739.9|23750.2|23725.2|0
1757355000000|2025-09-08 18:10:00|23759.9|23734.9|23777.3|23752.3|23781.8|23756.8|23759.4|23734.4|0
1757355300000|2025-09-08 18:15:00|23776.9|23751.9|23789.2|23764.2|23791.7|23766.7|23775.3|23750.3|0
1757355600000|2025-09-08 18:20:00|23787|23762|23784.9|23759.9|23794.5|23769.5|23784.2|23759.2|0
1757355900000|2025-09-08 18:25:00|23785|23760|23787.8|23762.8|23789.8|23764.8|23777.7|23752.7|0
1757356200000|2025-09-08 18:30:00|23789.4|23764.4|23787.2|23762.2|23793.5|23768.5|23781|23756|0
1757356500000|2025-09-08 18:35:00|23786.2|23761.2|23775|23750|23789.4|23764.4|23774|23749|0
1757356800000|2025-09-08 18:40:00|23776.7|23751.7|23779.4|23754.4|23779.6|23754.6|23765.8|23740.8|0
1757357100000|2025-09-08 18:45:00|23779.8|23754.8|23782.8|23757.8|23788.8|23763.8|23777.6|23752.6|0
1757357400000|2025-09-08 18:50:00|23783.3|23758.3|23773.1|23748.1|23786.1|23761.1|23770.7|23745.7|0
1757357700000|2025-09-08 18:55:00|23772.4|23747.4|23771.8|23746.8|23779.1|23754.1|23768.7|23743.7|0
1757358000000|2025-09-08 19:00:00|23772.1|23747.1|23770.3|23745.3|23773|23748|23763.9|23738.9|0
1757358300000|2025-09-08 19:05:00|23770.6|23745.6|23766.8|23741.8|23775.4|23750.4|23765|23740|0
1757358600000|2025-09-08 19:10:00|23766.3|23741.3|23749.5|23724.5|23768.4|23743.4|23743.2|23718.2|0
1757358900000|2025-09-08 19:15:00|23748.3|23723.3|23747.7|23722.7|23754.5|23729.5|23742.4|23717.4|0
1757359200000|2025-09-08 19:20:00|23745.7|23720.7|23746.9|23721.9|23750.7|23725.7|23738|23713|0
1757359500000|2025-09-08 19:25:00|23747.1|23722.1|23747.9|23722.9|23749.9|23724.9|23741.4|23716.4|0
1757359800000|2025-09-08 19:30:00|23748.2|23723.2|23748|23723|23766.7|23741.7|23747.9|23722.9|0
1757360100000|2025-09-08 19:35:00|23747.2|23722.2|23768.2|23743.2|23769.5|23744.5|23747.2|23722.2|0
1757360400000|2025-09-08 19:40:00|23767.8|23742.8|23775.8|23750.8|23778.9|23753.9|23767.1|23742.1|0
1757360700000|2025-09-08 19:45:00|23775.6|23750.6|23787.2|23762.2|23787.7|23762.7|23775.6|23750.6|0
1757361000000|2025-09-08 19:50:00|23777.1|23752.1|23772.1|23747.1|23777.8|23752.8|23762.7|23737.7|0
1757361300000|2025-09-08 19:55:00|23766|23741|23776.5|23751.5|23777.7|23752.7|23761.5|23736.5|0
1757361600000|2025-09-08 20:00:00|23778.4|23753.4|23775.3|23750.3|23783.2|23758.2|23771.1|23746.1|0
1757361900000|2025-09-08 20:05:00|23775|23750|23784.6|23759.6|23786.4|23761.4|23773.6|23748.6|0
1757362200000|2025-09-08 20:10:00|23784.1|23759.1|23781.9|23756.9|23784.1|23759.1|23776|23751|0
1757362500000|2025-09-08 20:15:00|23780.8|23755.8|23774.8|23749.8|23780.8|23755.8|23774.3|23749.3|0
1757362800000|2025-09-08 20:20:00|23774.5|23749.5|23775.9|23750.9|23779.1|23754.1|23772.9|23747.9|0
1757363100000|2025-09-08 20:25:00|23775.4|23750.4|23776.8|23751.8|23779.9|23754.9|23775|23750|0
1757363400000|2025-09-08 20:30:00|23777.1|23752.1|23776.9|23751.9|23779.9|23754.9|23775.9|23750.9|0
1757363700000|2025-09-08 20:35:00|23776.4|23751.4|23775.1|23750.1|23777|23752|23772.8|23747.8|0
1757364000000|2025-09-08 20:40:00|23775|23750|23770.9|23745.9|23776|23751|23769.4|23744.4|0
1757364300000|2025-09-08 20:45:00|23770.7|23745.7|23771.3|23746.3|23774.4|23749.4|23770.3|23745.3|0
1757364600000|2025-09-08 20:50:00|23771|23746|23769.8|23744.8|23771.6|23746.6|23768.1|23743.1|0
1757364900000|2025-09-08 20:55:00|23769.3|23744.3|23773.3|23748.3|23776.1|23751.1|23768|23743|0
1757365200000|2025-09-08 21:00:00|23773.1|23748.1|23771.6|23746.6|23773.1|23748.1|23770.8|23745.8|0
1757365500000|2025-09-08 21:05:00|23772.2|23747.2|23778|23753|23778|23753|23772.2|23747.2|0
1757365800000|2025-09-08 21:10:00|23778.5|23753.5|23779.5|23754.5|23780|23755|23778.5|23753.5|0
1757366100000|2025-09-08 21:15:00|23780|23755|23780.2|23755.2|23780.8|23755.8|23779.9|23754.9|0
1757366400000|2025-09-08 21:20:00|23780|23755|23781.2|23756.2|23781.2|23756.2|23780|23755|0
1757366700000|2025-09-08 21:25:00|23781.1|23756.1|23781.5|23756.5|23781.8|23756.8|23781|23756|0
1757367000000|2025-09-08 21:30:00|23781.7|23756.7|23781.2|23756.2|23781.7|23756.7|23781.1|23756.1|0
1757367300000|2025-09-08 21:35:00|23781.9|23756.9|23784.8|23759.8|23784.8|23759.8|23781.9|23756.9|0
1757367600000|2025-09-08 21:40:00|23784.7|23759.7|23786.4|23761.4|23786.4|23761.4|23784.7|23759.7|0
1757367900000|2025-09-08 21:45:00|23786.3|23761.3|23786.3|23761.3|23786.4|23761.4|23785|23760|0
1757368200000|2025-09-08 21:50:00|23786.1|23761.1|23785.5|23760.5|23786.9|23761.9|23785.4|23760.4|0
1757368500000|2025-09-08 21:55:00|23785.7|23760.7|23787.7|23762.7|23791.4|23766.4|23785.6|23760.6|0
1757368800000|2025-09-08 22:00:00|23782.8|23757.8|23791.5|23766.5|23797.6|23772.6|23778.2|23753.2|0
1757369100000|2025-09-08 22:05:00|23791.6|23766.6|23792.3|23767.3|23798.1|23773.1|23788.4|23763.4|0
1757369400000|2025-09-08 22:10:00|23792.4|23767.4|23794.7|23769.7|23796.5|23771.5|23790|23765|0
1757369700000|2025-09-08 22:15:00|23794.8|23769.8|23796.8|23771.8|23797.1|23772.1|23789.4|23764.4|0
1757370000000|2025-09-08 22:20:00|23796.9|23771.9|23799.9|23774.9|23799.9|23774.9|23794.8|23769.8|0
1757370300000|2025-09-08 22:25:00|23799.7|23774.7|23794.1|23769.1|23800.8|23775.8|23794.1|23769.1|0
1757370600000|2025-09-08 22:30:00|23794.7|23769.7|23801.1|23776.1|23801.1|23776.1|23793.9|23768.9|0
1757370900000|2025-09-08 22:35:00|23803.8|23778.8|23798.3|23773.3|23804.2|23779.2|23798|23773|0
1757371200000|2025-09-08 22:40:00|23798.1|23773.1|23802.5|23777.5|23802.7|23777.7|23798.1|23773.1|0
1757371500000|2025-09-08 22:45:00|23802.6|23777.6|23807.3|23782.3|23808.1|23783.1|23799.6|23774.6|0
1757371800000|2025-09-08 22:50:00|23807.2|23782.2|23798.9|23773.9|23807.2|23782.2|23798.1|23773.1|0
1757372100000|2025-09-08 22:55:00|23799.1|23774.1|23805|23780|23805.6|23780.6|23798.9|23773.9|0
1757372400000|2025-09-08 23:00:00|23804.5|23779.5|23803|23778|23809.9|23784.9|23803|23778|0
1757372700000|2025-09-08 23:05:00|23803.1|23778.1|23800.7|23775.7|23804.8|23779.8|23800.7|23775.7|0
1757373000000|2025-09-08 23:10:00|23801|23776|23804.3|23779.3|23807.3|23782.3|23801|23776|0
1757373300000|2025-09-08 23:15:00|23804.4|23779.4|23801.7|23776.7|23807|23782|23801.5|23776.5|0
1757373600000|2025-09-08 23:20:00|23801.8|23776.8|23798.4|23773.4|23802.5|23777.5|23796.8|23771.8|0
1757373900000|2025-09-08 23:25:00|23798.2|23773.2|23797.5|23772.5|23798.4|23773.4|23794.9|23769.9|0
1757374200000|2025-09-08 23:30:00|23797.6|23772.6|23793.2|23768.2|23800.8|23775.8|23792.5|23767.5|0
1757374500000|2025-09-08 23:35:00|23793.3|23768.3|23795|23770|23797.7|23772.7|23791.8|23766.8|0
1757374800000|2025-09-08 23:40:00|23795.1|23770.1|23784.8|23759.8|23797.2|23772.2|23784.5|23759.5|0
1757375100000|2025-09-08 23:45:00|23784.9|23759.9|23788.4|23763.4|23790.6|23765.6|23782.9|23757.9|0
1757375400000|2025-09-08 23:50:00|23789.1|23764.1|23790.3|23765.3|23791.8|23766.8|23785|23760|0
1757375700000|2025-09-08 23:55:00|23790.4|23765.4|23787|23762|23792.2|23767.2|23786.6|23761.6|0
1757376000000|2025-09-09 00:00:00|23787.3|23762.3|23794.1|23769.1|23797.7|23772.7|23783.9|23758.9|0
1757376300000|2025-09-09 00:05:00|23794|23769|23799.4|23774.4|23799.8|23774.8|23791.3|23766.3|0
1757376600000|2025-09-09 00:10:00|23799.1|23774.1|23806.5|23781.5|23806.5|23781.5|23797.5|23772.5|0
1757376900000|2025-09-09 00:15:00|23806.2|23781.2|23796|23771|23806.2|23781.2|23789.3|23764.3|0
1757377200000|2025-09-09 00:20:00|23796.3|23771.3|23790.5|23765.5|23796.3|23771.3|23790.5|23765.5|0
1757377500000|2025-09-09 00:25:00|23790.6|23765.6|23793.1|23768.1|23793.9|23768.9|23789.8|23764.8|0
1757377800000|2025-09-09 00:30:00|23792.9|23767.9|23792.3|23767.3|23793.9|23768.9|23789.3|23764.3|0
1757378100000|2025-09-09 00:35:00|23792|23767|23792.4|23767.4|23794.4|23769.4|23791|23766|0
1757378400000|2025-09-09 00:40:00|23792.2|23767.2|23792.5|23767.5|23794.3|23769.3|23786.7|23761.7|0
1757378700000|2025-09-09 00:45:00|23792.4|23767.4|23793|23768|23793|23768|23787.9|23762.9|0
1757379000000|2025-09-09 00:50:00|23793.1|23768.1|23792.6|23767.6|23795.1|23770.1|23791.1|23766.1|0
1757379300000|2025-09-09 00:55:00|23792.8|23767.8|23787.1|23762.1|23792.8|23767.8|23784.2|23759.2|0
1757379600000|2025-09-09 01:00:00|23785.8|23760.8|23786.4|23761.4|23788.4|23763.4|23784.2|23759.2|0
1757379900000|2025-09-09 01:05:00|23786.3|23761.3|23789.4|23764.4|23792|23767|23785.6|23760.6|0
1757380200000|2025-09-09 01:10:00|23788.7|23763.7|23786.9|23761.9|23790.1|23765.1|23784.9|23759.9|0
1757380500000|2025-09-09 01:15:00|23786.8|23761.8|23785|23760|23786.8|23761.8|23783|23758|0
1757380800000|2025-09-09 01:20:00|23784.7|23759.7|23775.4|23750.4|23786|23761|23774.8|23749.8|0
1757381100000|2025-09-09 01:25:00|23775.9|23750.9|23776.9|23751.9|23779|23754|23769.3|23744.3|0
1757381400000|2025-09-09 01:30:00|23776.7|23751.7|23774.6|23749.6|23779.5|23754.5|23774.2|23749.2|0
1757381700000|2025-09-09 01:35:00|23774.9|23749.9|23775.6|23750.6|23780.8|23755.8|23774.3|23749.3|0
1757382000000|2025-09-09 01:40:00|23775.4|23750.4|23783.8|23758.8|23783.9|23758.9|23774.4|23749.4|0
1757382300000|2025-09-09 01:45:00|23783.5|23758.5|23786.6|23761.6|23788.8|23763.8|23781.9|23756.9|0
1757382600000|2025-09-09 01:50:00|23786.7|23761.7|23792.2|23767.2|23794.3|23769.3|23783|23758|0
1757382900000|2025-09-09 01:55:00|23792.6|23767.6|23793.2|23768.2|23798.3|23773.3|23792.3|23767.3|0
1757383200000|2025-09-09 02:00:00|23794.7|23769.7|23795.8|23770.8|23801.2|23776.2|23794.7|23769.7|0
1757383500000|2025-09-09 02:05:00|23795.9|23770.9|23802.4|23777.4|23803|23778|23795.4|23770.4|0
1757383800000|2025-09-09 02:10:00|23803.2|23778.2|23807.6|23782.6|23809.9|23784.9|23802.3|23777.3|0
1757384100000|2025-09-09 02:15:00|23807.9|23782.9|23813.5|23788.5|23814|23789|23806.5|23781.5|0
1757384400000|2025-09-09 02:20:00|23814.2|23789.2|23808.3|23783.3|23814.4|23789.4|23807.3|23782.3|0
1757384700000|2025-09-09 02:25:00|23808.4|23783.4|23811.5|23786.5|23811.7|23786.7|23807.4|23782.4|0
1757385000000|2025-09-09 02:30:00|23811.4|23786.4|23812.5|23787.5|23827.3|23802.3|23810|23785|0
1757385300000|2025-09-09 02:35:00|23812.4|23787.4|23811.9|23786.9|23813.6|23788.6|23807|23782|0
1757385600000|2025-09-09 02:40:00|23812.1|23787.1|23814.2|23789.2|23815.6|23790.6|23810.3|23785.3|0
1757385900000|2025-09-09 02:45:00|23814|23789|23811.6|23786.6|23814.1|23789.1|23810.1|23785.1|0
1757386200000|2025-09-09 02:50:00|23811.5|23786.5|23807.8|23782.8|23812.9|23787.9|23804.4|23779.4|0
1757386500000|2025-09-09 02:55:00|23807.9|23782.9|23805.9|23780.9|23809.1|23784.1|23805.3|23780.3|0
1757386800000|2025-09-09 03:00:00|23805.7|23780.7|23809.1|23784.1|23809.7|23784.7|23804.9|23779.9|0
1757387100000|2025-09-09 03:05:00|23808.8|23783.8|23808.1|23783.1|23810|23785|23806.1|23781.1|0
1757387400000|2025-09-09 03:10:00|23808.2|23783.2|23809.9|23784.9|23815.2|23790.2|23807.3|23782.3|0
1757387700000|2025-09-09 03:15:00|23809.8|23784.8|23811.8|23786.8|23813.7|23788.7|23808.5|23783.5|0
1757388000000|2025-09-09 03:20:00|23812|23787|23812.6|23787.6|23816.7|23791.7|23810.3|23785.3|0
1757388300000|2025-09-09 03:25:00|23812.5|23787.5|23815.3|23790.3|23816.4|23791.4|23811.3|23786.3|0
1757388600000|2025-09-09 03:30:00|23815.5|23790.5|23820.3|23795.3|23820.4|23795.4|23815.2|23790.2|0
1757388900000|2025-09-09 03:35:00|23820.1|23795.1|23816.9|23791.9|23820.1|23795.1|23816.1|23791.1|0
1757389200000|2025-09-09 03:40:00|23817.2|23792.2|23817.2|23792.2|23819.5|23794.5|23816.1|23791.1|0
1757389500000|2025-09-09 03:45:00|23817.1|23792.1|23819.4|23794.4|23820.4|23795.4|23817.1|23792.1|0
1757389800000|2025-09-09 03:50:00|23819.5|23794.5|23814.9|23789.9|23820.4|23795.4|23814.8|23789.8|0
1757390100000|2025-09-09 03:55:00|23814.7|23789.7|23817.7|23792.7|23817.8|23792.8|23814.4|23789.4|0
1757390400000|2025-09-09 04:00:00|23818|23793|23812.7|23787.7|23819.1|23794.1|23811.9|23786.9|0
1757390700000|2025-09-09 04:05:00|23812.6|23787.6|23813.1|23788.1|23818|23793|23812.5|23787.5|0
1757391000000|2025-09-09 04:10:00|23814|23789|23814.4|23789.4|23814.8|23789.8|23812.7|23787.7|0
1757391300000|2025-09-09 04:15:00|23814.5|23789.5|23815.6|23790.6|23816.9|23791.9|23814.5|23789.5|0
1757391600000|2025-09-09 04:20:00|23815.7|23790.7|23817.4|23792.4|23817.6|23792.6|23813.4|23788.4|0
1757391900000|2025-09-09 04:25:00|23817.5|23792.5|23813.7|23788.7|23819.1|23794.1|23813.6|23788.6|0
1757392200000|2025-09-09 04:30:00|23813.6|23788.6|23813.7|23788.7|23815.9|23790.9|23812.7|23787.7|0
1757392500000|2025-09-09 04:35:00|23813.8|23788.8|23813.1|23788.1|23814.9|23789.9|23812.2|23787.2|0
1757392800000|2025-09-09 04:40:00|23813|23788|23811.8|23786.8|23813.7|23788.7|23809.5|23784.5|0
1757393100000|2025-09-09 04:45:00|23812|23787|23813.1|23788.1|23813.4|23788.4|23809.4|23784.4|0
1757393400000|2025-09-09 04:50:00|23813|23788|23814|23789|23816.9|23791.9|23812.9|23787.9|0
1757393700000|2025-09-09 04:55:00|23814.7|23789.7|23816.7|23791.7|23818.8|23793.8|23813.8|23788.8|0
1757394000000|2025-09-09 05:00:00|23816.3|23791.3|23813.8|23788.8|23816.8|23791.8|23811.2|23786.2|0
1757394300000|2025-09-09 05:05:00|23813.9|23788.9|23811.9|23786.9|23813.9|23788.9|23810.7|23785.7|0
1757394600000|2025-09-09 05:10:00|23812.2|23787.2|23812.1|23787.1|23815.3|23790.3|23811|23786|0
1757394900000|2025-09-09 05:15:00|23812|23787|23806.6|23781.6|23812.2|23787.2|23801.4|23776.4|0
1757395200000|2025-09-09 05:20:00|23806.8|23781.8|23801.8|23776.8|23807.6|23782.6|23794|23769|0
1757395500000|2025-09-09 05:25:00|23801.4|23776.4|23798.8|23773.8|23801.6|23776.6|23794.9|23769.9|0
1757395800000|2025-09-09 05:30:00|23799.1|23774.1|23804.8|23779.8|23809.6|23784.6|23798.7|23773.7|0
1757396100000|2025-09-09 05:35:00|23805.1|23780.1|23804.8|23779.8|23805.3|23780.3|23801.3|23776.3|0
1757396400000|2025-09-09 05:40:00|23804.9|23779.9|23805.8|23780.8|23806.4|23781.4|23798.8|23773.8|0
1757396700000|2025-09-09 05:45:00|23805.7|23780.7|23805.4|23780.4|23808.3|23783.3|23803.6|23778.6|0
1757397000000|2025-09-09 05:50:00|23805.5|23780.5|23814.9|23789.9|23815.9|23790.9|23804.4|23779.4|0
1757397300000|2025-09-09 05:55:00|23815|23790|23813.3|23788.3|23822.2|23797.2|23812.7|23787.7|0
1757397600000|2025-09-09 06:00:00|23813.2|23788.2|23819.2|23794.2|23822.9|23797.9|23809.9|23784.9|0
1757397900000|2025-09-09 06:05:00|23819.9|23794.9|23823.5|23798.5|23825.2|23800.2|23817.8|23792.8|0
1757398200000|2025-09-09 06:10:00|23823.7|23798.7|23829.6|23804.6|23830.7|23805.7|23822|23797|0
1757398500000|2025-09-09 06:15:00|23829.5|23804.5|23825|23800|23834.5|23809.5|23823.1|23798.1|0
1757398800000|2025-09-09 06:20:00|23825.4|23800.4|23828.7|23803.7|23829.2|23804.2|23822.8|23797.8|0
1757399100000|2025-09-09 06:25:00|23828.9|23803.9|23827.3|23802.3|23831.1|23806.1|23827.3|23802.3|0
1757399400000|2025-09-09 06:30:00|23827|23802|23828.3|23803.3|23829.4|23804.4|23823.3|23798.3|0
1757399700000|2025-09-09 06:35:00|23828.6|23803.6|23832.6|23807.6|23834.5|23809.5|23820.4|23795.4|0
1757400000000|2025-09-09 06:40:00|23832.1|23807.1|23825.4|23800.4|23832.5|23807.5|23822.1|23797.1|0
1757400300000|2025-09-09 06:45:00|23825.3|23800.3|23825.7|23800.7|23830.7|23805.7|23823.7|23798.7|0
1757400600000|2025-09-09 06:50:00|23825.5|23800.5|23831.1|23806.1|23833.6|23808.6|23825.4|23800.4|0
1757400900000|2025-09-09 06:55:00|23830.1|23805.1|23828.1|23803.1|23831.3|23806.3|23827.5|23802.5|0
1757401200000|2025-09-09 07:00:00|23828.5|23803.5|23828.8|23803.8|23833.7|23808.7|23824.9|23799.9|0
1757401500000|2025-09-09 07:05:00|23828.9|23803.9|23834.3|23809.3|23834.7|23809.7|23826.7|23801.7|0
1757401800000|2025-09-09 07:10:00|23834.1|23809.1|23842.3|23817.3|23843.3|23818.3|23833.2|23808.2|0
1757402100000|2025-09-09 07:15:00|23842.6|23817.6|23841.3|23816.3|23844.4|23819.4|23839|23814|0
1757402400000|2025-09-09 07:20:00|23841.1|23816.1|23841.9|23816.9|23843.6|23818.6|23838.9|23813.9|0
1757402700000|2025-09-09 07:25:00|23842.1|23817.1|23846.3|23821.3|23849.2|23824.2|23841.7|23816.7|0
1757403000000|2025-09-09 07:30:00|23846.5|23821.5|23851.3|23826.3|23852.3|23827.3|23841.8|23816.8|0
1757403300000|2025-09-09 07:35:00|23851.6|23826.6|23850.4|23825.4|23863.3|23838.3|23850.4|23825.4|0
1757403600000|2025-09-09 07:40:00|23850.5|23825.5|23835.2|23810.2|23854.1|23829.1|23834.1|23809.1|0
1757403900000|2025-09-09 07:45:00|23834.9|23809.9|23832.8|23807.8|23837.7|23812.7|23829.8|23804.8|0
1757404200000|2025-09-09 07:50:00|23832.6|23807.6|23835.9|23810.9|23835.9|23810.9|23829.5|23804.5|0
1757404500000|2025-09-09 07:55:00|23835.1|23810.1|23834.7|23809.7|23836.7|23811.7|23834.1|23809.1|0
1757404800000|2025-09-09 08:00:00|23834.8|23809.8|23833.7|23808.7|23836|23811|23831.6|23806.6|0
1757405100000|2025-09-09 08:05:00|23833.8|23808.8|23819.3|23794.3|23834.3|23809.3|23818.2|23793.2|0
1757405400000|2025-09-09 08:10:00|23819.2|23794.2|23825.6|23800.6|23831.7|23806.7|23818.4|23793.4|0
1757405700000|2025-09-09 08:15:00|23826.3|23801.3|23823.1|23798.1|23829.8|23804.8|23816.8|23791.8|0
1757406000000|2025-09-09 08:20:00|23824.4|23799.4|23832.5|23807.5|23832.8|23807.8|23820.6|23795.6|0
1757406300000|2025-09-09 08:25:00|23832.1|23807.1|23826.9|23801.9|23833.1|23808.1|23826|23801|0
1757406600000|2025-09-09 08:30:00|23828.4|23803.4|23828.7|23803.7|23833.8|23808.8|23824.7|23799.7|0
1757406900000|2025-09-09 08:35:00|23829.2|23804.2|23819.5|23794.5|23831.8|23806.8|23817.3|23792.3|0
1757407200000|2025-09-09 08:40:00|23819.2|23794.2|23824|23799|23829.2|23804.2|23816.2|23791.2|0
1757407500000|2025-09-09 08:45:00|23824.4|23799.4|23814.9|23789.9|23824.6|23799.6|23813.9|23788.9|0
1757407800000|2025-09-09 08:50:00|23814.4|23789.4|23816.6|23791.6|23818.9|23793.9|23812.7|23787.7|0
1757408100000|2025-09-09 08:55:00|23816.2|23791.2|23822.4|23797.4|23823.3|23798.3|23815.9|23790.9|0
1757408400000|2025-09-09 09:00:00|23822.8|23797.8|23823.2|23798.2|23827.9|23802.9|23819.3|23794.3|0
1757408700000|2025-09-09 09:05:00|23823|23798|23814.8|23789.8|23827.5|23802.5|23814.8|23789.8|0
1757409000000|2025-09-09 09:10:00|23814.9|23789.9|23829.2|23804.2|23829.4|23804.4|23814.7|23789.7|0
1757409300000|2025-09-09 09:15:00|23830.2|23805.2|23829.9|23804.9|23834.3|23809.3|23826.3|23801.3|0
1757409600000|2025-09-09 09:20:00|23831.2|23806.2|23826.6|23801.6|23833.2|23808.2|23824|23799|0
1757409900000|2025-09-09 09:25:00|23826.5|23801.5|23827.1|23802.1|23833.7|23808.7|23824.5|23799.5|0
1757410200000|2025-09-09 09:30:00|23827.3|23802.3|23826.7|23801.7|23830.8|23805.8|23825.7|23800.7|0
1757410500000|2025-09-09 09:35:00|23826.6|23801.6|23831.8|23806.8|23831.8|23806.8|23826.4|23801.4|0
1757410800000|2025-09-09 09:40:00|23831.9|23806.9|23828|23803|23834.3|23809.3|23826.3|23801.3|0
1757411100000|2025-09-09 09:45:00|23829|23804|23831.2|23806.2|23832.3|23807.3|23825.7|23800.7|0
1757411400000|2025-09-09 09:50:00|23831.4|23806.4|23825.9|23800.9|23831.5|23806.5|23823.5|23798.5|0
1757411700000|2025-09-09 09:55:00|23825.3|23800.3|23824|23799|23828.3|23803.3|23821.9|23796.9|0
1757412000000|2025-09-09 10:00:00|23823.5|23798.5|23823.8|23798.8|23827|23802|23821.4|23796.4|0
1757412300000|2025-09-09 10:05:00|23823.6|23798.6|23830.6|23805.6|23831.5|23806.5|23823.6|23798.6|0
1757412600000|2025-09-09 10:10:00|23830.1|23805.1|23833.4|23808.4|23835.7|23810.7|23827.4|23802.4|0
1757412900000|2025-09-09 10:15:00|23833.1|23808.1|23830.9|23805.9|23836.1|23811.1|23830.8|23805.8|0
1757413200000|2025-09-09 10:20:00|23831|23806|23832.1|23807.1|23834.4|23809.4|23830.7|23805.7|0
1757413500000|2025-09-09 10:25:00|23832.3|23807.3|23827|23802|23834.8|23809.8|23826.9|23801.9|0
1757413800000|2025-09-09 10:30:00|23827.6|23802.6|23827.7|23802.7|23828.6|23803.6|23821.3|23796.3|0
1757414100000|2025-09-09 10:35:00|23827.2|23802.2|23832.6|23807.6|23833.7|23808.7|23825|23800|0
1757414400000|2025-09-09 10:40:00|23832.8|23807.8|23834.4|23809.4|23836|23811|23831.7|23806.7|0
1757414700000|2025-09-09 10:45:00|23834.5|23809.5|23823.2|23798.2|23835.2|23810.2|23823.2|23798.2|0
1757415000000|2025-09-09 10:50:00|23822.7|23797.7|23820.5|23795.5|23826.5|23801.5|23818.3|23793.3|0
1757415300000|2025-09-09 10:55:00|23820.3|23795.3|23824.5|23799.5|23824.5|23799.5|23818.4|23793.4|0
1757415600000|2025-09-09 11:00:00|23824|23799|23815.9|23790.9|23824.5|23799.5|23815.4|23790.4|0
1757415900000|2025-09-09 11:05:00|23816.2|23791.2|23819.1|23794.1|23822.7|23797.7|23814.8|23789.8|0
1757416200000|2025-09-09 11:10:00|23820.1|23795.1|23810.3|23785.3|23821.6|23796.6|23808|23783|0
1757416500000|2025-09-09 11:15:00|23810.4|23785.4|23794.9|23769.9|23810.4|23785.4|23791.5|23766.5|0
1757416800000|2025-09-09 11:20:00|23794.3|23769.3|23802|23777|23805.8|23780.8|23790.8|23765.8|0
1757417100000|2025-09-09 11:25:00|23801.9|23776.9|23801.1|23776.1|23804.9|23779.9|23800.1|23775.1|0
1757417400000|2025-09-09 11:30:00|23800.8|23775.8|23810.2|23785.2|23812.6|23787.6|23799.9|23774.9|0
1757417700000|2025-09-09 11:35:00|23810.1|23785.1|23811.6|23786.6|23813.5|23788.5|23805.5|23780.5|0
1757418000000|2025-09-09 11:40:00|23812|23787|23816.4|23791.4|23816.5|23791.5|23811|23786|0
1757418300000|2025-09-09 11:45:00|23815.9|23790.9|23826.6|23801.6|23827.6|23802.6|23815.6|23790.6|0
1757418600000|2025-09-09 11:50:00|23826.2|23801.2|23826|23801|23828.9|23803.9|23824.6|23799.6|0
1757418900000|2025-09-09 11:55:00|23826.1|23801.1|23829.8|23804.8|23832.9|23807.9|23823.3|23798.3|0
1757419200000|2025-09-09 12:00:00|23829.5|23804.5|23827.8|23802.8|23829.5|23804.5|23818.4|23793.4|0
1757419500000|2025-09-09 12:05:00|23826.1|23801.1|23826|23801|23828.5|23803.5|23824.5|23799.5|0
1757419800000|2025-09-09 12:10:00|23825.6|23800.6|23831.8|23806.8|23834.8|23809.8|23824.5|23799.5|0
1757420100000|2025-09-09 12:15:00|23832.5|23807.5|23829.3|23804.3|23836.3|23811.3|23826.2|23801.2|0
1757420400000|2025-09-09 12:20:00|23830.1|23805.1|23825.7|23800.7|23833.1|23808.1|23824.9|23799.9|0
1757420700000|2025-09-09 12:25:00|23825.6|23800.6|23831.3|23806.3|23832.1|23807.1|23820.5|23795.5|0
1757421000000|2025-09-09 12:30:00|23831.8|23806.8|23822.2|23797.2|23832.1|23807.1|23813.9|23788.9|0
1757421300000|2025-09-09 12:35:00|23822.1|23797.1|23829.6|23804.6|23830.2|23805.2|23820.5|23795.5|0
1757421600000|2025-09-09 12:40:00|23829.7|23804.7|23822.6|23797.6|23830.5|23805.5|23818.7|23793.7|0
1757421900000|2025-09-09 12:45:00|23821.8|23796.8|23818.5|23793.5|23825.1|23800.1|23816.8|23791.8|0
1757422200000|2025-09-09 12:50:00|23818.4|23793.4|23818.2|23793.2|23821.4|23796.4|23812.9|23787.9|0
1757422500000|2025-09-09 12:55:00|23818.3|23793.3|23818.8|23793.8|23822.7|23797.7|23816.2|23791.2|0
1757422800000|2025-09-09 13:00:00|23817.3|23792.3|23786.1|23761.1|23819|23794|23779.7|23754.7|0
1757423100000|2025-09-09 13:05:00|23788.8|23763.8|23806.3|23781.3|23806.3|23781.3|23779.8|23754.8|0
1757423400000|2025-09-09 13:10:00|23805.1|23780.1|23802.3|23777.3|23806.5|23781.5|23794.9|23769.9|0
1757423700000|2025-09-09 13:15:00|23801.7|23776.7|23799.7|23774.7|23804.7|23779.7|23795|23770|0
1757424000000|2025-09-09 13:20:00|23799.3|23774.3|23797.8|23772.8|23804.1|23779.1|23789.7|23764.7|0
1757424300000|2025-09-09 13:25:00|23797|23772|23812.6|23787.6|23816.8|23791.8|23797|23772|0
1757424600000|2025-09-09 13:30:00|23813.5|23788.5|23822.4|23797.4|23835.3|23810.3|23805.1|23780.1|0
1757424900000|2025-09-09 13:35:00|23823.4|23798.4|23813.4|23788.4|23826.7|23801.7|23806|23781|0
1757425200000|2025-09-09 13:40:00|23814.3|23789.3|23821|23796|23822.4|23797.4|23798.1|23773.1|0
1757425500000|2025-09-09 13:45:00|23819.9|23794.9|23808.4|23783.4|23826.8|23801.8|23804.9|23779.9|0
1757425800000|2025-09-09 13:50:00|23809.2|23784.2|23787.8|23762.8|23812|23787|23786.1|23761.1|0
1757426100000|2025-09-09 13:55:00|23787.5|23762.5|23796.6|23771.6|23813.6|23788.6|23782.7|23757.7|0
1757426400000|2025-09-09 14:00:00|23796.2|23771.2|23775.3|23750.3|23812.1|23787.1|23762|23737|0
1757426700000|2025-09-09 14:05:00|23775.8|23750.8|23810.6|23785.6|23811.7|23786.7|23768.7|23743.7|0
1757427000000|2025-09-09 14:10:00|23808.7|23783.7|23812.9|23787.9|23829|23804|23805.6|23780.6|0
1757427300000|2025-09-09 14:15:00|23813.5|23788.5|23795.2|23770.2|23819.3|23794.3|23788.8|23763.8|0
1757427600000|2025-09-09 14:20:00|23794.6|23769.6|23796.1|23771.1|23806|23781|23794.1|23769.1|0
1757427900000|2025-09-09 14:25:00|23797.7|23772.7|23789.7|23764.7|23800.1|23775.1|23777.5|23752.5|0
1757428200000|2025-09-09 14:30:00|23789.6|23764.6|23733.6|23708.6|23792.2|23767.2|23733.6|23708.6|0
1757428500000|2025-09-09 14:35:00|23734.8|23709.8|23724.1|23699.1|23740.6|23715.6|23714.7|23689.7|0
1757428800000|2025-09-09 14:40:00|23722.4|23697.4|23723.7|23698.7|23737|23712|23707|23682|0
1757429100000|2025-09-09 14:45:00|23722|23697|23740.4|23715.4|23744|23719|23717.1|23692.1|0
1757429400000|2025-09-09 14:50:00|23740.7|23715.7|23768.6|23743.6|23768.7|23743.7|23721.1|23696.1|0
1757429700000|2025-09-09 14:55:00|23768.5|23743.5|23766.5|23741.5|23779.7|23754.7|23765.6|23740.6|0
1757430000000|2025-09-09 15:00:00|23766|23741|23752.2|23727.2|23782.2|23757.2|23745.3|23720.3|0
1757430300000|2025-09-09 15:05:00|23750.6|23725.6|23752.2|23727.2|23758|23733|23732.6|23707.6|0
1757430600000|2025-09-09 15:10:00|23752.1|23727.1|23757.8|23732.8|23765|23740|23745.5|23720.5|0
1757430900000|2025-09-09 15:15:00|23757.3|23732.3|23763.9|23738.9|23771.7|23746.7|23757.3|23732.3|0
1757431200000|2025-09-09 15:20:00|23760.6|23735.6|23756.9|23731.9|23769.2|23744.2|23753.4|23728.4|0
1757431500000|2025-09-09 15:25:00|23760.8|23735.8|23762.8|23737.8|23766.7|23741.7|23754|23729|0
1757431800000|2025-09-09 15:30:00|23762.5|23737.5|23753|23728|23765.8|23740.8|23750.3|23725.3|0
1757432100000|2025-09-09 15:35:00|23752.7|23727.7|23749|23724|23757.1|23732.1|23744.1|23719.1|0
1757432400000|2025-09-09 15:40:00|23750.2|23725.2|23741.1|23716.1|23750.7|23725.7|23733.8|23708.8|0
1757432700000|2025-09-09 15:45:00|23741.6|23716.6|23739.6|23714.6|23755.6|23730.6|23738.3|23713.3|0
1757433000000|2025-09-09 15:50:00|23739.7|23714.7|23784.3|23759.3|23786.2|23761.2|23739.7|23714.7|0
1757433300000|2025-09-09 15:55:00|23784.1|23759.1|23763.4|23738.4|23791.2|23766.2|23763.4|23738.4|0
1757433600000|2025-09-09 16:00:00|23762.9|23737.9|23776|23751|23779.2|23754.2|23759.7|23734.7|0
1757433900000|2025-09-09 16:05:00|23775.6|23750.6|23784|23759|23784.6|23759.6|23773|23748|0
1757434200000|2025-09-09 16:10:00|23784.6|23759.6|23798.9|23773.9|23799.5|23774.5|23784.6|23759.6|0
1757434500000|2025-09-09 16:15:00|23798.4|23773.4|23795.4|23770.4|23812.1|23787.1|23793.7|23768.7|0
1757434800000|2025-09-09 16:20:00|23797.8|23772.8|23792.6|23767.6|23797.8|23772.8|23776.3|23751.3|0
1757435100000|2025-09-09 16:25:00|23791.2|23766.2|23797.5|23772.5|23800.8|23775.8|23789.1|23764.1|0
1757435400000|2025-09-09 16:30:00|23797.7|23772.7|23799.8|23774.8|23800|23775|23791.4|23766.4|0
1757435700000|2025-09-09 16:35:00|23799.5|23774.5|23798.7|23773.7|23800.3|23775.3|23793.7|23768.7|0
1757436000000|2025-09-09 16:40:00|23798.5|23773.5|23791.4|23766.4|23801|23776|23788.9|23763.9|0
1757436300000|2025-09-09 16:45:00|23791.2|23766.2|23796.4|23771.4|23801.8|23776.8|23786.8|23761.8|0
1757436600000|2025-09-09 16:50:00|23797.1|23772.1|23791.3|23766.3|23799.6|23774.6|23787.2|23762.2|0
1757436900000|2025-09-09 16:55:00|23793.2|23768.2|23801.4|23776.4|23810.2|23785.2|23793.2|23768.2|0
1757437200000|2025-09-09 17:00:00|23801.2|23776.2|23815.8|23790.8|23818|23793|23801.2|23776.2|0
1757437500000|2025-09-09 17:05:00|23815.4|23790.4|23822.9|23797.9|23825.7|23800.7|23815.4|23790.4|0
1757437800000|2025-09-09 17:10:00|23824.2|23799.2|23820|23795|23835.3|23810.3|23820|23795|0
1757438100000|2025-09-09 17:15:00|23820.5|23795.5|23820.7|23795.7|23832.3|23807.3|23819.8|23794.8|0
1757438400000|2025-09-09 17:20:00|23822.4|23797.4|23831.7|23806.7|23831.7|23806.7|23821|23796|0
1757438700000|2025-09-09 17:25:00|23831.3|23806.3|23824.7|23799.7|23836.1|23811.1|23824.3|23799.3|0
1757439000000|2025-09-09 17:30:00|23823.6|23798.6|23815.8|23790.8|23828.4|23803.4|23813.5|23788.5|0
1757439300000|2025-09-09 17:35:00|23814.7|23789.7|23818|23793|23820|23795|23809.4|23784.4|0
1757439600000|2025-09-09 17:40:00|23817.1|23792.1|23814.2|23789.2|23817.9|23792.9|23806.4|23781.4|0
1757439900000|2025-09-09 17:45:00|23813.3|23788.3|23818.8|23793.8|23823.4|23798.4|23811.4|23786.4|0
1757440200000|2025-09-09 17:50:00|23818.9|23793.9|23822.3|23797.3|23824.5|23799.5|23816.2|23791.2|0
1757440500000|2025-09-09 17:55:00|23823.2|23798.2|23818.5|23793.5|23825.5|23800.5|23817.4|23792.4|0
1757440800000|2025-09-09 18:00:00|23819.2|23794.2|23821.2|23796.2|23824.3|23799.3|23817.6|23792.6|0
1757441100000|2025-09-09 18:05:00|23821.7|23796.7|23826.7|23801.7|23827.9|23802.9|23820.9|23795.9|0
1757441400000|2025-09-09 18:10:00|23826.6|23801.6|23822.7|23797.7|23827.8|23802.8|23803.9|23778.9|0
1757441700000|2025-09-09 18:15:00|23821.8|23796.8|23820|23795|23826.2|23801.2|23813.9|23788.9|0
1757442000000|2025-09-09 18:20:00|23820.2|23795.2|23818.7|23793.7|23824.3|23799.3|23816|23791|0
1757442300000|2025-09-09 18:25:00|23819.1|23794.1|23811.7|23786.7|23819.7|23794.7|23809.7|23784.7|0
1757442600000|2025-09-09 18:30:00|23812.8|23787.8|23807.5|23782.5|23816.3|23791.3|23806.1|23781.1|0
1757442900000|2025-09-09 18:35:00|23807.1|23782.1|23803.4|23778.4|23810.8|23785.8|23803.1|23778.1|0
1757443200000|2025-09-09 18:40:00|23803.9|23778.9|23808.1|23783.1|23813.5|23788.5|23802.9|23777.9|0
1757443500000|2025-09-09 18:45:00|23808.6|23783.6|23823.3|23798.3|23823.6|23798.6|23808.6|23783.6|0
1757443800000|2025-09-09 18:50:00|23822.3|23797.3|23824.8|23799.8|23825.4|23800.4|23819.4|23794.4|0
1757444100000|2025-09-09 18:55:00|23825|23800|23821.7|23796.7|23826.3|23801.3|23818.9|23793.9|0
1757444400000|2025-09-09 19:00:00|23821.8|23796.8|23824.7|23799.7|23826.4|23801.4|23816.9|23791.9|0
1757444700000|2025-09-09 19:05:00|23824.8|23799.8|23820.3|23795.3|23825.5|23800.5|23817.6|23792.6|0
1757445000000|2025-09-09 19:10:00|23819.3|23794.3|23817.2|23792.2|23820.5|23795.5|23815.6|23790.6|0
1757445300000|2025-09-09 19:15:00|23817.7|23792.7|23826.6|23801.6|23828.8|23803.8|23817.6|23792.6|0
1757445600000|2025-09-09 19:20:00|23827.1|23802.1|23833.5|23808.5|23837.5|23812.5|23826.1|23801.1|0
1757445900000|2025-09-09 19:25:00|23833.7|23808.7|23834.8|23809.8|23839.1|23814.1|23833.6|23808.6|0
1757446200000|2025-09-09 19:30:00|23836.6|23811.6|23839.1|23814.1|23840.7|23815.7|23829.4|23804.4|0
1757446500000|2025-09-09 19:35:00|23838.8|23813.8|23829.9|23804.9|23841|23816|23826|23801|0
1757446800000|2025-09-09 19:40:00|23830.4|23805.4|23826.7|23801.7|23830.4|23805.4|23816.5|23791.5|0
1757447100000|2025-09-09 19:45:00|23826.4|23801.4|23831.8|23806.8|23835.5|23810.5|23825|23800|0
1757447400000|2025-09-09 19:50:00|23839.7|23814.7|23851|23826|23855.1|23830.1|23839.2|23814.2|0
1757447700000|2025-09-09 19:55:00|23849.3|23824.3|23847.9|23822.9|23869.7|23844.7|23846.7|23821.7|0
1757448000000|2025-09-09 20:00:00|23848.7|23823.7|23839.1|23814.1|23850.8|23825.8|23834.7|23809.7|0
1757448300000|2025-09-09 20:05:00|23839.3|23814.3|23843.4|23818.4|23845.6|23820.6|23829.2|23804.2|0
1757448600000|2025-09-09 20:10:00|23842|23817|23857.2|23832.2|23860.6|23835.6|23842|23817|0
1757448900000|2025-09-09 20:15:00|23857|23832|23866.2|23841.2|23867|23842|23851.2|23826.2|0
1757449200000|2025-09-09 20:20:00|23866.3|23841.3|23870.7|23845.7|23874.5|23849.5|23864.2|23839.2|0
1757449500000|2025-09-09 20:25:00|23871|23846|23875.9|23850.9|23880.5|23855.5|23866.8|23841.8|0
1757449800000|2025-09-09 20:30:00|23877|23852|23879.5|23854.5|23881.8|23856.8|23872.1|23847.1|0
1757450100000|2025-09-09 20:35:00|23880|23855|23883.8|23858.8|23889.1|23864.1|23879|23854|0
1757450400000|2025-09-09 20:40:00|23883.7|23858.7|23889.1|23864.1|23895|23870|23883.5|23858.5|0
1757450700000|2025-09-09 20:45:00|23889.2|23864.2|23884.7|23859.7|23893.6|23868.6|23881.1|23856.1|0
1757451000000|2025-09-09 20:50:00|23885.5|23860.5|23871.3|23846.3|23886.4|23861.4|23867.7|23842.7|0
1757451300000|2025-09-09 20:55:00|23871.8|23846.8|23870.4|23845.4|23873.1|23848.1|23866.1|23841.1|0
1757451600000|2025-09-09 21:00:00|23874.4|23849.4|23881.1|23856.1|23882.4|23857.4|23872.2|23847.2|0
1757451900000|2025-09-09 21:05:00|23880.5|23855.5|23882.5|23857.5|23884.3|23859.3|23880|23855|0
1757452200000|2025-09-09 21:10:00|23882.7|23857.7|23883.3|23858.3|23885.2|23860.2|23880.7|23855.7|0
1757452500000|2025-09-09 21:15:00|23883.2|23858.2|23883.3|23858.3|23887.3|23862.3|23883|23858|0
1757452800000|2025-09-09 21:20:00|23883|23858|23884.3|23859.3|23885.5|23860.5|23881.6|23856.6|0
1757453100000|2025-09-09 21:25:00|23884.6|23859.6|23875.5|23850.5|23884.6|23859.6|23875.3|23850.3|0
1757453400000|2025-09-09 21:30:00|23875.4|23850.4|23878.3|23853.3|23879.3|23854.3|23874.1|23849.1|0
1757453700000|2025-09-09 21:35:00|23878.2|23853.2|23881.8|23856.8|23882|23857|23877.8|23852.8|0
1757454000000|2025-09-09 21:40:00|23881.9|23856.9|23888.4|23863.4|23888.9|23863.9|23881.5|23856.5|0
1757454300000|2025-09-09 21:45:00|23888.5|23863.5|23885.6|23860.6|23889.3|23864.3|23884.5|23859.5|0
1757454600000|2025-09-09 21:50:00|23885.5|23860.5|23886.9|23861.9|23887.8|23862.8|23884.7|23859.7|0
1757454900000|2025-09-09 21:55:00|23887.1|23862.1|23887.5|23862.5|23889.4|23864.4|23883.9|23858.9|0
1757455200000|2025-09-09 22:00:00|23885.5|23860.5|23877.2|23852.2|23889.4|23864.4|23875|23850|0
1757455500000|2025-09-09 22:05:00|23876.9|23851.9|23887.8|23862.8|23887.8|23862.8|23874.7|23849.7|0
1757455800000|2025-09-09 22:10:00|23887.4|23862.4|23890.4|23865.4|23894.1|23869.1|23886.4|23861.4|0
1757456100000|2025-09-09 22:15:00|23890.3|23865.3|23883.2|23858.2|23893.6|23868.6|23881.9|23856.9|0
1757456400000|2025-09-09 22:20:00|23883.5|23858.5|23879.4|23854.4|23885.3|23860.3|23878.5|23853.5|0
1757456700000|2025-09-09 22:25:00|23879.5|23854.5|23880.5|23855.5|23883.3|23858.3|23875.9|23850.9|0
1757457000000|2025-09-09 22:30:00|23880.2|23855.2|23885|23860|23887.9|23862.9|23880.2|23855.2|0
1757457300000|2025-09-09 22:35:00|23885.1|23860.1|23882|23857|23886.6|23861.6|23877.6|23852.6|0
1757457600000|2025-09-09 22:40:00|23882.5|23857.5|23880.5|23855.5|23882.5|23857.5|23878.3|23853.3|0
1757457900000|2025-09-09 22:45:00|23880.4|23855.4|23883.3|23858.3|23883.3|23858.3|23877.1|23852.1|0
1757458200000|2025-09-09 22:50:00|23883.4|23858.4|23880.4|23855.4|23886.4|23861.4|23877.8|23852.8|0
1757458500000|2025-09-09 22:55:00|23880.3|23855.3|23878.7|23853.7|23884.1|23859.1|23878.4|23853.4|0
1757458800000|2025-09-09 23:00:00|23880.2|23855.2|23871.5|23846.5|23882.2|23857.2|23870.5|23845.5|0
1757459100000|2025-09-09 23:05:00|23871.6|23846.6|23877.6|23852.6|23878.1|23853.1|23867.6|23842.6|0
1757459400000|2025-09-09 23:10:00|23877.7|23852.7|23874.8|23849.8|23878|23853|23874.6|23849.6|0
1757459700000|2025-09-09 23:15:00|23874.9|23849.9|23871.8|23846.8|23877.5|23852.5|23869.4|23844.4|0
1757460000000|2025-09-09 23:20:00|23871.7|23846.7|23866|23841|23872.7|23847.7|23861.5|23836.5|0
1757460300000|2025-09-09 23:25:00|23865.7|23840.7|23861|23836|23866|23841|23857.5|23832.5|0
1757460600000|2025-09-09 23:30:00|23861.1|23836.1|23858.9|23833.9|23863.8|23838.8|23857.4|23832.4|0
1757460900000|2025-09-09 23:35:00|23859|23834|23863.9|23838.9|23864.7|23839.7|23858.1|23833.1|0
1757461200000|2025-09-09 23:40:00|23864.1|23839.1|23868.7|23843.7|23870|23845|23863.5|23838.5|0
1757461500000|2025-09-09 23:45:00|23868.9|23843.9|23867|23842|23873|23848|23863.8|23838.8|0
1757461800000|2025-09-09 23:50:00|23866.9|23841.9|23872|23847|23874.5|23849.5|23865.6|23840.6|0
1757462100000|2025-09-09 23:55:00|23872.2|23847.2|23868.5|23843.5|23872.2|23847.2|23862.5|23837.5|0
1757462400000|2025-09-10 00:00:00|23868.7|23843.7|23867|23842|23870.9|23845.9|23865.8|23840.8|0
1757462700000|2025-09-10 00:05:00|23867.1|23842.1|23871.4|23846.4|23874.1|23849.1|23867.1|23842.1|0
1757463000000|2025-09-10 00:10:00|23872.4|23847.4|23878.2|23853.2|23880.5|23855.5|23871|23846|0
1757463300000|2025-09-10 00:15:00|23878|23853|23878.6|23853.6|23880.3|23855.3|23874.5|23849.5|0
1757463600000|2025-09-10 00:20:00|23878.5|23853.5|23878.2|23853.2|23880.9|23855.9|23877.4|23852.4|0
1757463900000|2025-09-10 00:25:00|23878.5|23853.5|23878.8|23853.8|23881.4|23856.4|23878.2|23853.2|0
1757464200000|2025-09-10 00:30:00|23878.6|23853.6|23878.8|23853.8|23881.8|23856.8|23878.5|23853.5|0
1757464500000|2025-09-10 00:35:00|23879.2|23854.2|23880.6|23855.6|23881.6|23856.6|23877.9|23852.9|0
1757464800000|2025-09-10 00:40:00|23880.7|23855.7|23879.1|23854.1|23880.9|23855.9|23872.4|23847.4|0
1757465100000|2025-09-10 00:45:00|23878.9|23853.9|23870.7|23845.7|23879.2|23854.2|23869.4|23844.4|0
1757465400000|2025-09-10 00:50:00|23870.5|23845.5|23867|23842|23874.7|23849.7|23867|23842|0
1757465700000|2025-09-10 00:55:00|23867.8|23842.8|23869.5|23844.5|23870.4|23845.4|23865.5|23840.5|0
1757466000000|2025-09-10 01:00:00|23869.9|23844.9|23865.5|23840.5|23874.4|23849.4|23863.3|23838.3|0
1757466300000|2025-09-10 01:05:00|23865.3|23840.3|23863.8|23838.8|23868.2|23843.2|23862.5|23837.5|0
1757466600000|2025-09-10 01:10:00|23864|23839|23864.4|23839.4|23864.8|23839.8|23861.1|23836.1|0
1757466900000|2025-09-10 01:15:00|23864.1|23839.1|23868.5|23843.5|23868.6|23843.6|23863.8|23838.8|0
1757467200000|2025-09-10 01:20:00|23867.3|23842.3|23870.1|23845.1|23871.4|23846.4|23863.6|23838.6|0
1757467500000|2025-09-10 01:25:00|23870.3|23845.3|23880.1|23855.1|23881.2|23856.2|23869.4|23844.4|0
1757467800000|2025-09-10 01:30:00|23879.9|23854.9|23885.9|23860.9|23887.1|23862.1|23878.8|23853.8|0
1757468100000|2025-09-10 01:35:00|23886.2|23861.2|23883.7|23858.7|23887.2|23862.2|23882.6|23857.6|0
1757468400000|2025-09-10 01:40:00|23883.6|23858.6|23880.2|23855.2|23883.9|23858.9|23876.4|23851.4|0
1757468700000|2025-09-10 01:45:00|23880.5|23855.5|23882.4|23857.4|23885.7|23860.7|23879.9|23854.9|0
1757469000000|2025-09-10 01:50:00|23882.5|23857.5|23884.3|23859.3|23884.8|23859.8|23879.8|23854.8|0
1757469300000|2025-09-10 01:55:00|23884.6|23859.6|23885.5|23860.5|23889.9|23864.9|23883.1|23858.1|0
1757469600000|2025-09-10 02:00:00|23886.7|23861.7|23885.5|23860.5|23888.9|23863.9|23883.5|23858.5|0
1757469900000|2025-09-10 02:05:00|23885.3|23860.3|23882.4|23857.4|23887.1|23862.1|23880.7|23855.7|0
1757470200000|2025-09-10 02:10:00|23882.6|23857.6|23887.1|23862.1|23887.6|23862.6|23882.5|23857.5|0
1757470500000|2025-09-10 02:15:00|23885.9|23860.9|23888.1|23863.1|23888.2|23863.2|23881.5|23856.5|0
1757470800000|2025-09-10 02:20:00|23888|23863|23888|23863|23888.5|23863.5|23884.9|23859.9|0
1757471100000|2025-09-10 02:25:00|23888.4|23863.4|23888.9|23863.9|23889.7|23864.7|23885.2|23860.2|0
1757471400000|2025-09-10 02:30:00|23889|23864|23896.7|23871.7|23899.8|23874.8|23887.5|23862.5|0
1757471700000|2025-09-10 02:35:00|23896.6|23871.6|23889.7|23864.7|23898.1|23873.1|23888.2|23863.2|0
1757472000000|2025-09-10 02:40:00|23890.2|23865.2|23890.2|23865.2|23893.2|23868.2|23888.9|23863.9|0
1757472300000|2025-09-10 02:45:00|23890.4|23865.4|23893.1|23868.1|23893.7|23868.7|23889.6|23864.6|0
1757472600000|2025-09-10 02:50:00|23893|23868|23892.6|23867.6|23896|23871|23891.3|23866.3|0
1757472900000|2025-09-10 02:55:00|23892.7|23867.7|23894.3|23869.3|23897.8|23872.8|23891.9|23866.9|0
1757473200000|2025-09-10 03:00:00|23894.4|23869.4|23897.7|23872.7|23899.8|23874.8|23893.9|23868.9|0
1757473500000|2025-09-10 03:05:00|23897.8|23872.8|23895.8|23870.8|23899.5|23874.5|23895.4|23870.4|0
1757473800000|2025-09-10 03:10:00|23895.4|23870.4|23898.2|23873.2|23899.9|23874.9|23895.4|23870.4|0
1757474100000|2025-09-10 03:15:00|23898.3|23873.3|23896.6|23871.6|23900.1|23875.1|23894.3|23869.3|0
1757474400000|2025-09-10 03:20:00|23896.8|23871.8|23896.6|23871.6|23899.4|23874.4|23895.9|23870.9|0
1757474700000|2025-09-10 03:25:00|23896.8|23871.8|23897.3|23872.3|23898.7|23873.7|23896.6|23871.6|0
1757475000000|2025-09-10 03:30:00|23897.6|23872.6|23898|23873|23900.1|23875.1|23897.3|23872.3|0
1757475300000|2025-09-10 03:35:00|23897.9|23872.9|23898.5|23873.5|23898.9|23873.9|23895.5|23870.5|0
1757475600000|2025-09-10 03:40:00|23898.4|23873.4|23897.3|23872.3|23903.2|23878.2|23897.3|23872.3|0
1757475900000|2025-09-10 03:45:00|23897.5|23872.5|23897.3|23872.3|23898|23873|23896|23871|0
1757476200000|2025-09-10 03:50:00|23897.4|23872.4|23899.4|23874.4|23900.7|23875.7|23897|23872|0
1757476500000|2025-09-10 03:55:00|23899.5|23874.5|23901.3|23876.3|23901.6|23876.6|23896.2|23871.2|0
1757476800000|2025-09-10 04:00:00|23901|23876|23903.3|23878.3|23904.4|23879.4|23899.8|23874.8|0
1757477100000|2025-09-10 04:05:00|23903.2|23878.2|23902.4|23877.4|23906.2|23881.2|23902.2|23877.2|0
1757477400000|2025-09-10 04:10:00|23902.6|23877.6|23903.7|23878.7|23903.9|23878.9|23901.1|23876.1|0
1757477700000|2025-09-10 04:15:00|23903.5|23878.5|23903.1|23878.1|23904.3|23879.3|23902.8|23877.8|0
1757478000000|2025-09-10 04:20:00|23903.2|23878.2|23900.4|23875.4|23904.2|23879.2|23900|23875|0
1757478300000|2025-09-10 04:25:00|23900.5|23875.5|23901.5|23876.5|23902|23877|23900.4|23875.4|0
1757478600000|2025-09-10 04:30:00|23901.6|23876.6|23901.8|23876.8|23906.9|23881.9|23901.3|23876.3|0
1757478900000|2025-09-10 04:35:00|23901.6|23876.6|23903.4|23878.4|23903.5|23878.5|23900.1|23875.1|0
1757479200000|2025-09-10 04:40:00|23903.3|23878.3|23904.1|23879.1|23904.6|23879.6|23901.7|23876.7|0
1757479500000|2025-09-10 04:45:00|23904.2|23879.2|23902.4|23877.4|23904.5|23879.5|23899.9|23874.9|0
1757479800000|2025-09-10 04:50:00|23903.3|23878.3|23902.9|23877.9|23905.4|23880.4|23902|23877|0
1757480100000|2025-09-10 04:55:00|23903.1|23878.1|23905.2|23880.2|23906.9|23881.9|23902.7|23877.7|0
1757480400000|2025-09-10 05:00:00|23905.1|23880.1|23900.7|23875.7|23906.5|23881.5|23900.6|23875.6|0
1757480700000|2025-09-10 05:05:00|23900.6|23875.6|23900.4|23875.4|23902.8|23877.8|23898.1|23873.1|0
1757481000000|2025-09-10 05:10:00|23900.3|23875.3|23901.5|23876.5|23902.2|23877.2|23894.8|23869.8|0
1757481300000|2025-09-10 05:15:00|23901.8|23876.8|23899.4|23874.4|23901.8|23876.8|23895.6|23870.6|0
1757481600000|2025-09-10 05:20:00|23899.6|23874.6|23902|23877|23905|23880|23899.6|23874.6|0
1757481900000|2025-09-10 05:25:00|23901.9|23876.9|23902.6|23877.6|23904.4|23879.4|23901.2|23876.2|0
1757482200000|2025-09-10 05:30:00|23902.8|23877.8|23898.3|23873.3|23910.5|23885.5|23896.8|23871.8|0
1757482500000|2025-09-10 05:35:00|23898.2|23873.2|23901.5|23876.5|23901.5|23876.5|23895.9|23870.9|0
1757482800000|2025-09-10 05:40:00|23901.4|23876.4|23899.5|23874.5|23902.4|23877.4|23896.7|23871.7|0
1757483100000|2025-09-10 05:45:00|23899.6|23874.6|23902.1|23877.1|23902.1|23877.1|23898.7|23873.7|0
1757483400000|2025-09-10 05:50:00|23902.2|23877.2|23901.2|23876.2|23903.8|23878.8|23897.2|23872.2|0
1757483700000|2025-09-10 05:55:00|23901.4|23876.4|23901.5|23876.5|23903.1|23878.1|23898.3|23873.3|0
1757484000000|2025-09-10 06:00:00|23901.8|23876.8|23899.9|23874.9|23902.7|23877.7|23898.2|23873.2|0
1757484300000|2025-09-10 06:05:00|23900|23875|23904|23879|23906|23881|23895.7|23870.7|0
1757484600000|2025-09-10 06:10:00|23903.7|23878.7|23909.1|23884.1|23911.5|23886.5|23899.5|23874.5|0
1757484900000|2025-09-10 06:15:00|23909.7|23884.7|23912.2|23887.2|23912.7|23887.7|23904.5|23879.5|0
1757485200000|2025-09-10 06:20:00|23912.4|23887.4|23917.3|23892.3|23919|23894|23912.4|23887.4|0
1757485500000|2025-09-10 06:25:00|23917.8|23892.8|23918.6|23893.6|23920.9|23895.9|23915.9|23890.9|0
1757485800000|2025-09-10 06:30:00|23918.7|23893.7|23920.3|23895.3|23924.6|23899.6|23918.7|23893.7|0
1757486100000|2025-09-10 06:35:00|23920.7|23895.7|23926.2|23901.2|23928.4|23903.4|23920.7|23895.7|0
1757486400000|2025-09-10 06:40:00|23926.4|23901.4|23929.2|23904.2|23932|23907|23923.6|23898.6|0
1757486700000|2025-09-10 06:45:00|23929|23904|23920.7|23895.7|23929|23904|23919.7|23894.7|0
1757487000000|2025-09-10 06:50:00|23920.6|23895.6|23922.9|23897.9|23926.8|23901.8|23915.3|23890.3|0
1757487300000|2025-09-10 06:55:00|23923|23898|23926.7|23901.7|23928.8|23903.8|23919.5|23894.5|0
1757487600000|2025-09-10 07:00:00|23926.8|23901.8|23925|23900|23928.7|23903.7|23920.2|23895.2|0
1757487900000|2025-09-10 07:05:00|23925.5|23900.5|23927.9|23902.9|23928.6|23903.6|23923.1|23898.1|0
1757488200000|2025-09-10 07:10:00|23928.2|23903.2|23933.8|23908.8|23937.7|23912.7|23927.8|23902.8|0
1757488500000|2025-09-10 07:15:00|23933.9|23908.9|23926.9|23901.9|23934.9|23909.9|23924.4|23899.4|0
1757488800000|2025-09-10 07:20:00|23926.4|23901.4|23930.5|23905.5|23930.5|23905.5|23923.9|23898.9|0
1757489100000|2025-09-10 07:25:00|23931.3|23906.3|23926.7|23901.7|23932.3|23907.3|23926.3|23901.3|0
1757489400000|2025-09-10 07:30:00|23926.2|23901.2|23923.6|23898.6|23930|23905|23921.6|23896.6|0
1757489700000|2025-09-10 07:35:00|23923.8|23898.8|23922.8|23897.8|23926.7|23901.7|23918.8|23893.8|0
1757490000000|2025-09-10 07:40:00|23922.5|23897.5|23921.8|23896.8|23927|23902|23919.3|23894.3|0
1757490300000|2025-09-10 07:45:00|23921.9|23896.9|23924.7|23899.7|23929.6|23904.6|23920.2|23895.2|0
1757490600000|2025-09-10 07:50:00|23924.5|23899.5|23925.1|23900.1|23925.6|23900.6|23919.3|23894.3|0
1757490900000|2025-09-10 07:55:00|23925|23900|23922.1|23897.1|23928.7|23903.7|23919.7|23894.7|0
1757491200000|2025-09-10 08:00:00|23922|23897|23912.7|23887.7|23923.3|23898.3|23910.8|23885.8|0
1757491500000|2025-09-10 08:05:00|23914.1|23889.1|23903.1|23878.1|23914.1|23889.1|23901.7|23876.7|0
1757491800000|2025-09-10 08:10:00|23903.3|23878.3|23912.4|23887.4|23913.3|23888.3|23902.6|23877.6|0
1757492100000|2025-09-10 08:15:00|23912.5|23887.5|23905.3|23880.3|23915.9|23890.9|23905.3|23880.3|0
1757492400000|2025-09-10 08:20:00|23904.9|23879.9|23899.5|23874.5|23904.9|23879.9|23891.9|23866.9|0
1757492700000|2025-09-10 08:25:00|23899.8|23874.8|23894.7|23869.7|23903.1|23878.1|23894.6|23869.6|0
1757493000000|2025-09-10 08:30:00|23894.8|23869.8|23880.1|23855.1|23896.4|23871.4|23877.6|23852.6|0
1757493300000|2025-09-10 08:35:00|23877.9|23852.9|23882.2|23857.2|23884.7|23859.7|23873.1|23848.1|0
1757493600000|2025-09-10 08:40:00|23881.8|23856.8|23876|23851|23883.2|23858.2|23874.6|23849.6|0
1757493900000|2025-09-10 08:45:00|23875.3|23850.3|23885|23860|23887.9|23862.9|23870.1|23845.1|0
1757494200000|2025-09-10 08:50:00|23886.5|23861.5|23876.2|23851.2|23888.2|23863.2|23876.2|23851.2|0
1757494500000|2025-09-10 08:55:00|23876.4|23851.4|23880.4|23855.4|23883.2|23858.2|23876.2|23851.2|0
1757494800000|2025-09-10 09:00:00|23880.5|23855.5|23873.8|23848.8|23885.2|23860.2|23871.9|23846.9|0
1757495100000|2025-09-10 09:05:00|23873.2|23848.2|23873.8|23848.8|23879.5|23854.5|23870.8|23845.8|0
1757495400000|2025-09-10 09:10:00|23873.6|23848.6|23878.7|23853.7|23879.5|23854.5|23869.7|23844.7|0
1757495700000|2025-09-10 09:15:00|23878.1|23853.1|23867.6|23842.6|23878.1|23853.1|23867.2|23842.2|0
1757496000000|2025-09-10 09:20:00|23867.2|23842.2|23872.7|23847.7|23872.7|23847.7|23865.1|23840.1|0
1757496300000|2025-09-10 09:25:00|23872.8|23847.8|23872|23847|23878.2|23853.2|23871.9|23846.9|0
1757496600000|2025-09-10 09:30:00|23872.7|23847.7|23872.5|23847.5|23878.7|23853.7|23869.1|23844.1|0
1757496900000|2025-09-10 09:35:00|23872.6|23847.6|23876.9|23851.9|23881.2|23856.2|23872.6|23847.6|0
1757497200000|2025-09-10 09:40:00|23877|23852|23884.6|23859.6|23885|23860|23875.3|23850.3|0
1757497500000|2025-09-10 09:45:00|23884.8|23859.8|23891.4|23866.4|23891.7|23866.7|23884.4|23859.4|0
1757497800000|2025-09-10 09:50:00|23891.6|23866.6|23891.8|23866.8|23894.1|23869.1|23888.4|23863.4|0
1757498100000|2025-09-10 09:55:00|23891.4|23866.4|23890.9|23865.9|23892.7|23867.7|23888.3|23863.3|0
1757498400000|2025-09-10 10:00:00|23891.1|23866.1|23892.1|23867.1|23892.3|23867.3|23886.2|23861.2|0
1757498700000|2025-09-10 10:05:00|23891.9|23866.9|23893.1|23868.1|23893.3|23868.3|23888.6|23863.6|0
1757499000000|2025-09-10 10:10:00|23893.6|23868.6|23897.2|23872.2|23899.4|23874.4|23893.2|23868.2|0
1757499300000|2025-09-10 10:15:00|23897.6|23872.6|23896.5|23871.5|23898|23873|23889.5|23864.5|0
1757499600000|2025-09-10 10:20:00|23896|23871|23899.7|23874.7|23899.7|23874.7|23890.4|23865.4|0
1757499900000|2025-09-10 10:25:00|23900|23875|23902.3|23877.3|23904.2|23879.2|23900|23875|0
1757500200000|2025-09-10 10:30:00|23902.2|23877.2|23901.3|23876.3|23907.8|23882.8|23899.4|23874.4|0
1757500500000|2025-09-10 10:35:00|23901.4|23876.4|23906.3|23881.3|23908.4|23883.4|23900.3|23875.3|0
1757500800000|2025-09-10 10:40:00|23906.4|23881.4|23909.2|23884.2|23909.3|23884.3|23902.5|23877.5|0
1757501100000|2025-09-10 10:45:00|23908.9|23883.9|23904.5|23879.5|23910.2|23885.2|23903.9|23878.9|0
1757501400000|2025-09-10 10:50:00|23904.9|23879.9|23907.8|23882.8|23908.6|23883.6|23904.7|23879.7|0
1757501700000|2025-09-10 10:55:00|23907.9|23882.9|23907.6|23882.6|23909.3|23884.3|23904.8|23879.8|0
1757502000000|2025-09-10 11:00:00|23908.5|23883.5|23908.9|23883.9|23912.2|23887.2|23905.1|23880.1|0
1757502300000|2025-09-10 11:05:00|23909.5|23884.5|23909.6|23884.6|23910.2|23885.2|23907.9|23882.9|0
1757502600000|2025-09-10 11:10:00|23909.8|23884.8|23910.5|23885.5|23913.6|23888.6|23906.5|23881.5|0
1757502900000|2025-09-10 11:15:00|23910.8|23885.8|23912.9|23887.9|23913.9|23888.9|23905.8|23880.8|0
1757503200000|2025-09-10 11:20:00|23912.8|23887.8|23910.1|23885.1|23919|23894|23908.7|23883.7|0
1757503500000|2025-09-10 11:25:00|23909.9|23884.9|23910.9|23885.9|23913.2|23888.2|23906.5|23881.5|0
1757503800000|2025-09-10 11:30:00|23911.2|23886.2|23918.1|23893.1|23918.1|23893.1|23911.2|23886.2|0
1757504100000|2025-09-10 11:35:00|23918.2|23893.2|23927.7|23902.7|23930.3|23905.3|23917.9|23892.9|0
1757504400000|2025-09-10 11:40:00|23928.1|23903.1|23936.7|23911.7|23937.9|23912.9|23927.4|23902.4|0
1757504700000|2025-09-10 11:45:00|23936.8|23911.8|23934.5|23909.5|23940.8|23915.8|23934|23909|0
1757505000000|2025-09-10 11:50:00|23934.9|23909.9|23933.4|23908.4|23937.1|23912.1|23931.2|23906.2|0
1757505300000|2025-09-10 11:55:00|23933.7|23908.7|23932.2|23907.2|23936.6|23911.6|23930.5|23905.5|0
1757505600000|2025-09-10 12:00:00|23932|23907|23945.4|23920.4|23945.4|23920.4|23925.8|23900.8|0
1757505900000|2025-09-10 12:05:00|23945.6|23920.6|23942.4|23917.4|23946.9|23921.9|23935.4|23910.4|0
1757506200000|2025-09-10 12:10:00|23942.6|23917.6|23932.6|23907.6|23943.2|23918.2|23931.8|23906.8|0
1757506500000|2025-09-10 12:15:00|23932.5|23907.5|23934.6|23909.6|23934.8|23909.8|23924.3|23899.3|0
1757506800000|2025-09-10 12:20:00|23933.8|23908.8|23922.4|23897.4|23933.8|23908.8|23922.4|23897.4|0
1757507100000|2025-09-10 12:25:00|23922.5|23897.5|23924|23899|23927.7|23902.7|23918.7|23893.7|0
1757507400000|2025-09-10 12:30:00|23922.7|23897.7|24001.9|23976.9|24024.4|23999.4|23921.9|23896.9|0
1757507700000|2025-09-10 12:35:00|24002.4|23977.4|23985.7|23960.7|24005.7|23980.7|23976.5|23951.5|0
1757508000000|2025-09-10 12:40:00|23986.5|23961.5|23994|23969|23994.6|23969.6|23980|23955|0
1757508300000|2025-09-10 12:45:00|23993.6|23968.6|23986.1|23961.1|23996.9|23971.9|23980.8|23955.8|0
1757508600000|2025-09-10 12:50:00|23984.6|23959.6|23982|23957|23990.3|23965.3|23979.3|23954.3|0
1757508900000|2025-09-10 12:55:00|23982.5|23957.5|23987.2|23962.2|23989|23964|23981.6|23956.6|0
1757509200000|2025-09-10 13:00:00|23988.2|23963.2|23968.2|23943.2|23990|23965|23962.1|23937.1|0
1757509500000|2025-09-10 13:05:00|23968.1|23943.1|23972.7|23947.7|23973.9|23948.9|23962.3|23937.3|0
1757509800000|2025-09-10 13:10:00|23972.5|23947.5|23981.9|23956.9|23985|23960|23970.3|23945.3|0
1757510100000|2025-09-10 13:15:00|23982.4|23957.4|23991.2|23966.2|23992.7|23967.7|23981.7|23956.7|0
1757510400000|2025-09-10 13:20:00|23990.2|23965.2|23990.4|23965.4|23995.8|23970.8|23987.7|23962.7|0
1757510700000|2025-09-10 13:25:00|23985.3|23960.3|23983.5|23958.5|23997.8|23972.8|23980.5|23955.5|0
1757511000000|2025-09-10 13:30:00|23981.6|23956.6|23944.9|23919.9|23981.6|23956.6|23916.2|23891.2|0
1757511300000|2025-09-10 13:35:00|23942.9|23917.9|23926.6|23901.6|23958.6|23933.6|23911.5|23886.5|0
1757511600000|2025-09-10 13:40:00|23926|23901|23915.1|23890.1|23934.6|23909.6|23903.2|23878.2|0
1757511900000|2025-09-10 13:45:00|23914.8|23889.8|23926.3|23901.3|23928.2|23903.2|23897|23872|0
1757512200000|2025-09-10 13:50:00|23927|23902|23900.9|23875.9|23935.4|23910.4|23884.9|23859.9|0
1757512500000|2025-09-10 13:55:00|23898.5|23873.5|23914.7|23889.7|23918.6|23893.6|23889.8|23864.8|0
1757512800000|2025-09-10 14:00:00|23913.6|23888.6|23947.7|23922.7|23955|23930|23910.1|23885.1|0
1757513100000|2025-09-10 14:05:00|23948.6|23923.6|23938.4|23913.4|23961.4|23936.4|23931.4|23906.4|0
1757513400000|2025-09-10 14:10:00|23938.6|23913.6|23942.4|23917.4|23955.3|23930.3|23930.6|23905.6|0
1757513700000|2025-09-10 14:15:00|23942.8|23917.8|23952.6|23927.6|23959.9|23934.9|23932.8|23907.8|0
1757514000000|2025-09-10 14:20:00|23949.7|23924.7|23963.2|23938.2|23965.6|23940.6|23944|23919|0
1757514300000|2025-09-10 14:25:00|23963.3|23938.3|23945.3|23920.3|23966.2|23941.2|23941.3|23916.3|0
1757514600000|2025-09-10 14:30:00|23946.1|23921.1|23952.8|23927.8|23964.8|23939.8|23946.1|23921.1|0
1757514900000|2025-09-10 14:35:00|23953.1|23928.1|23954.4|23929.4|23965|23940|23941|23916|0
1757515200000|2025-09-10 14:40:00|23953.7|23928.7|23960.3|23935.3|23964.2|23939.2|23946.6|23921.6|0
1757515500000|2025-09-10 14:45:00|23958.1|23933.1|23961.3|23936.3|23971.8|23946.8|23955.4|23930.4|0
1757515800000|2025-09-10 14:50:00|23960.4|23935.4|23952.4|23927.4|23969.4|23944.4|23942.6|23917.6|0
1757516100000|2025-09-10 14:55:00|23952.1|23927.1|23949.5|23924.5|23965|23940|23941.7|23916.7|0
1757516400000|2025-09-10 15:00:00|23949.3|23924.3|23953.6|23928.6|23961|23936|23942.4|23917.4|0
1757516700000|2025-09-10 15:05:00|23953.2|23928.2|23950|23925|23957.6|23932.6|23941.4|23916.4|0
1757517000000|2025-09-10 15:10:00|23949.1|23924.1|23950.1|23925.1|23959|23934|23948|23923|0
1757517300000|2025-09-10 15:15:00|23949.5|23924.5|23921.1|23896.1|23950.5|23925.5|23917.6|23892.6|0
1757517600000|2025-09-10 15:20:00|23920|23895|23917.2|23892.2|23923.3|23898.3|23909|23884|0
1757517900000|2025-09-10 15:25:00|23915.8|23890.8|23925.1|23900.1|23930.9|23905.9|23906.3|23881.3|0
1757518200000|2025-09-10 15:30:00|23924.9|23899.9|23913.4|23888.4|23927.9|23902.9|23905.2|23880.2|0
1757518500000|2025-09-10 15:35:00|23914.5|23889.5|23929.2|23904.2|23932.6|23907.6|23908.1|23883.1|0
1757518800000|2025-09-10 15:40:00|23929.1|23904.1|23935.6|23910.6|23936.8|23911.8|23926.2|23901.2|0
1757519100000|2025-09-10 15:45:00|23935.9|23910.9|23941.1|23916.1|23942.9|23917.9|23929.9|23904.9|0
1757519400000|2025-09-10 15:50:00|23941|23916|23948|23923|23949.6|23924.6|23939.4|23914.4|0
1757519700000|2025-09-10 15:55:00|23948.5|23923.5|23931.1|23906.1|23948.6|23923.6|23931.1|23906.1|0
1757520000000|2025-09-10 16:00:00|23930.5|23905.5|23912.4|23887.4|23930.5|23905.5|23908.6|23883.6|0
1757520300000|2025-09-10 16:05:00|23912.9|23887.9|23913.1|23888.1|23917.7|23892.7|23904.8|23879.8|0
1757520600000|2025-09-10 16:10:00|23912.7|23887.7|23913.7|23888.7|23921.2|23896.2|23911.5|23886.5|0
1757520900000|2025-09-10 16:15:00|23912.2|23887.2|23899.5|23874.5|23920.6|23895.6|23899.2|23874.2|0
1757521200000|2025-09-10 16:20:00|23900.7|23875.7|23901|23876|23903|23878|23885|23860|0
1757521500000|2025-09-10 16:25:00|23900.4|23875.4|23898.6|23873.6|23905|23880|23895.6|23870.6|0
1757521800000|2025-09-10 16:30:00|23900.4|23875.4|23907.7|23882.7|23909|23884|23899.7|23874.7|0
1757522100000|2025-09-10 16:35:00|23906.9|23881.9|23896.7|23871.7|23908.7|23883.7|23894.8|23869.8|0
1757522400000|2025-09-10 16:40:00|23897.1|23872.1|23884.4|23859.4|23900.2|23875.2|23883.8|23858.8|0
1757522700000|2025-09-10 16:45:00|23885.1|23860.1|23883.4|23858.4|23891.9|23866.9|23880.1|23855.1|0
1757523000000|2025-09-10 16:50:00|23884.1|23859.1|23894.2|23869.2|23897.8|23872.8|23881.7|23856.7|0
1757523300000|2025-09-10 16:55:00|23895.2|23870.2|23907.3|23882.3|23909.3|23884.3|23895.2|23870.2|0
1757523600000|2025-09-10 17:00:00|23906.5|23881.5|23909.9|23884.9|23920.6|23895.6|23902.4|23877.4|0
1757523900000|2025-09-10 17:05:00|23910.3|23885.3|23911.5|23886.5|23913.3|23888.3|23901.9|23876.9|0
1757524200000|2025-09-10 17:10:00|23911.8|23886.8|23905.6|23880.6|23913.3|23888.3|23904.8|23879.8|0
1757524500000|2025-09-10 17:15:00|23906.4|23881.4|23893.1|23868.1|23907.5|23882.5|23891.9|23866.9|0
1757524800000|2025-09-10 17:20:00|23895.5|23870.5|23879.9|23854.9|23898.5|23873.5|23872|23847|0
1757525100000|2025-09-10 17:25:00|23878.8|23853.8|23866.9|23841.9|23879.2|23854.2|23859|23834|0
1757525400000|2025-09-10 17:30:00|23866.6|23841.6|23879.8|23854.8|23880.8|23855.8|23862.3|23837.3|0
1757525700000|2025-09-10 17:35:00|23879.2|23854.2|23873.9|23848.9|23889.2|23864.2|23871.4|23846.4|0
1757526000000|2025-09-10 17:40:00|23871.9|23846.9|23880.5|23855.5|23887.6|23862.6|23869.6|23844.6|0
1757526300000|2025-09-10 17:45:00|23879.9|23854.9|23883.2|23858.2|23886.4|23861.4|23874.9|23849.9|0
1757526600000|2025-09-10 17:50:00|23885.4|23860.4|23873.8|23848.8|23891.2|23866.2|23866.1|23841.1|0
1757526900000|2025-09-10 17:55:00|23872.8|23847.8|23879.8|23854.8|23880.7|23855.7|23865.3|23840.3|0
1757527200000|2025-09-10 18:00:00|23880|23855|23875.5|23850.5|23882.3|23857.3|23873.2|23848.2|0
1757527500000|2025-09-10 18:05:00|23874.4|23849.4|23865.3|23840.3|23874.6|23849.6|23864.3|23839.3|0
1757527800000|2025-09-10 18:10:00|23864.1|23839.1|23870.6|23845.6|23872.9|23847.9|23860.3|23835.3|0
1757528100000|2025-09-10 18:15:00|23870.3|23845.3|23844.6|23819.6|23870.3|23845.3|23840|23815|0
1757528400000|2025-09-10 18:20:00|23842.4|23817.4|23843.9|23818.9|23852.1|23827.1|23839.2|23814.2|0
1757528700000|2025-09-10 18:25:00|23844.7|23819.7|23839.9|23814.9|23846.8|23821.8|23828|23803|0
1757529000000|2025-09-10 18:30:00|23837.3|23812.3|23859|23834|23859.7|23834.7|23835.6|23810.6|0
1757529300000|2025-09-10 18:35:00|23858.1|23833.1|23847.1|23822.1|23860.1|23835.1|23839.9|23814.9|0
1757529600000|2025-09-10 18:40:00|23848.8|23823.8|23841.8|23816.8|23857.8|23832.8|23841.8|23816.8|0
1757529900000|2025-09-10 18:45:00|23842.1|23817.1|23829.3|23804.3|23847.6|23822.6|23821.7|23796.7|0
1757530200000|2025-09-10 18:50:00|23829.2|23804.2|23827.7|23802.7|23831|23806|23819.1|23794.1|0
1757530500000|2025-09-10 18:55:00|23828.3|23803.3|23844.1|23819.1|23848.9|23823.9|23827.2|23802.2|0
1757530800000|2025-09-10 19:00:00|23844.3|23819.3|23824.5|23799.5|23848|23823|23821.6|23796.6|0
1757531100000|2025-09-10 19:05:00|23824.1|23799.1|23811.4|23786.4|23831.7|23806.7|23806.6|23781.6|0
1757531400000|2025-09-10 19:10:00|23814.2|23789.2|23790.6|23765.6|23816.8|23791.8|23789.2|23764.2|0
1757531700000|2025-09-10 19:15:00|23791.7|23766.7|23803.5|23778.5|23806.3|23781.3|23786.6|23761.6|0
1757532000000|2025-09-10 19:20:00|23801.3|23776.3|23788.6|23763.6|23802.2|23777.2|23769.9|23744.9|0
1757532300000|2025-09-10 19:25:00|23788.8|23763.8|23793.1|23768.1|23797.8|23772.8|23785|23760|0
1757532600000|2025-09-10 19:30:00|23795.7|23770.7|23814.4|23789.4|23824.7|23799.7|23795.5|23770.5|0
1757532900000|2025-09-10 19:35:00|23816.2|23791.2|23799.3|23774.3|23825|23800|23797.2|23772.2|0
1757533200000|2025-09-10 19:40:00|23798.6|23773.6|23845.9|23820.9|23845.9|23820.9|23792.4|23767.4|0
1757533500000|2025-09-10 19:45:00|23846.7|23821.7|23847.7|23822.7|23851.4|23826.4|23837.1|23812.1|0
1757533800000|2025-09-10 19:50:00|23847.4|23822.4|23854|23829|23865.7|23840.7|23847.4|23822.4|0
1757534100000|2025-09-10 19:55:00|23853.6|23828.6|23859.4|23834.4|23875.9|23850.9|23853.6|23828.6|0
1757534400000|2025-09-10 20:00:00|23858.1|23833.1|23863.2|23838.2|23869.3|23844.3|23850.9|23825.9|0
1757534700000|2025-09-10 20:05:00|23862.9|23837.9|23861.5|23836.5|23865.4|23840.4|23856.3|23831.3|0
1757535000000|2025-09-10 20:10:00|23860.9|23835.9|23853.5|23828.5|23860.9|23835.9|23852.8|23827.8|0
1757535300000|2025-09-10 20:15:00|23854.4|23829.4|23854.1|23829.1|23859.7|23834.7|23849.6|23824.6|0
1757535600000|2025-09-10 20:20:00|23854.2|23829.2|23853|23828|23854.8|23829.8|23848.5|23823.5|0
1757535900000|2025-09-10 20:25:00|23853.2|23828.2|23858.1|23833.1|23859.3|23834.3|23852.5|23827.5|0
1757536200000|2025-09-10 20:30:00|23857|23832|23854.5|23829.5|23858.4|23833.4|23853.2|23828.2|0
1757536500000|2025-09-10 20:35:00|23854|23829|23854.9|23829.9|23857.5|23832.5|23853.6|23828.6|0
1757536800000|2025-09-10 20:40:00|23854.6|23829.6|23851|23826|23855.1|23830.1|23850.6|23825.6|0
1757537100000|2025-09-10 20:45:00|23851.1|23826.1|23840.6|23815.6|23851.1|23826.1|23840.2|23815.2|0
1757537400000|2025-09-10 20:50:00|23840.8|23815.8|23843.7|23818.7|23847.5|23822.5|23840.8|23815.8|0
1757537700000|2025-09-10 20:55:00|23843.2|23818.2|23842.1|23817.1|23846.9|23821.9|23842.1|23817.1|0
1757538000000|2025-09-10 21:00:00|23842|23817|23839.9|23814.9|23842.7|23817.7|23838.6|23813.6|0
1757538300000|2025-09-10 21:05:00|23840.2|23815.2|23840.2|23815.2|23840.4|23815.4|23839.1|23814.1|0
1757538600000|2025-09-10 21:10:00|23840.6|23815.6|23843.6|23818.6|23843.6|23818.6|23840.6|23815.6|0
1757538900000|2025-09-10 21:15:00|23843.5|23818.5|23844.7|23819.7|23845|23820|23843.5|23818.5|0
1757539200000|2025-09-10 21:20:00|23844.6|23819.6|23844.3|23819.3|23844.6|23819.6|23842.5|23817.5|0
1757539500000|2025-09-10 21:25:00|23844.2|23819.2|23842.8|23817.8|23844.7|23819.7|23842.8|23817.8|0
1757539800000|2025-09-10 21:30:00|23841.8|23816.8|23842|23817|23842.6|23817.6|23840.7|23815.7|0
1757540100000|2025-09-10 21:35:00|23841.9|23816.9|23842.6|23817.6|23842.6|23817.6|23841.8|23816.8|0
1757540400000|2025-09-10 21:40:00|23842.7|23817.7|23841.5|23816.5|23842.8|23817.8|23841.5|23816.5|0
1757540700000|2025-09-10 21:45:00|23841.7|23816.7|23842.5|23817.5|23842.7|23817.7|23841.5|23816.5|0
1757541000000|2025-09-10 21:50:00|23842.7|23817.7|23843.4|23818.4|23843.4|23818.4|23842.2|23817.2|0
1757541300000|2025-09-10 21:55:00|23843.3|23818.3|23842.8|23817.8|23843.8|23818.8|23842.8|23817.8|0
1757541600000|2025-09-10 22:00:00|23842.2|23817.2|23860.2|23835.2|23862.6|23837.6|23842.2|23817.2|0
1757541900000|2025-09-10 22:05:00|23860.7|23835.7|23857|23832|23863.8|23838.8|23856.5|23831.5|0
1757542200000|2025-09-10 22:10:00|23857.5|23832.5|23858.4|23833.4|23865.5|23840.5|23856.7|23831.7|0
1757542500000|2025-09-10 22:15:00|23858.3|23833.3|23860.3|23835.3|23860.6|23835.6|23854.2|23829.2|0
1757542800000|2025-09-10 22:20:00|23860.7|23835.7|23859|23834|23866|23841|23857.2|23832.2|0
1757543100000|2025-09-10 22:25:00|23859.1|23834.1|23860.9|23835.9|23862.9|23837.9|23856.7|23831.7|0
1757543400000|2025-09-10 22:30:00|23861|23836|23863.9|23838.9|23865.3|23840.3|23861|23836|0
1757543700000|2025-09-10 22:35:00|23863.7|23838.7|23865|23840|23866.3|23841.3|23862.9|23837.9|0
1757544000000|2025-09-10 22:40:00|23864.9|23839.9|23872.6|23847.6|23872.9|23847.9|23864.5|23839.5|0
1757544300000|2025-09-10 22:45:00|23872.8|23847.8|23885|23860|23885|23860|23871.6|23846.6|0
1757544600000|2025-09-10 22:50:00|23886|23861|23878.6|23853.6|23886.5|23861.5|23877.2|23852.2|0
1757544900000|2025-09-10 22:55:00|23878.7|23853.7|23883.3|23858.3|23895.2|23870.2|23878.6|23853.6|0
1757545200000|2025-09-10 23:00:00|23885.2|23860.2|23882.5|23857.5|23885.2|23860.2|23878.4|23853.4|0
1757545500000|2025-09-10 23:05:00|23882.6|23857.6|23894|23869|23894.5|23869.5|23882.6|23857.6|0
1757545800000|2025-09-10 23:10:00|23894.4|23869.4|23889.6|23864.6|23896.3|23871.3|23886.2|23861.2|0
1757546100000|2025-09-10 23:15:00|23889.5|23864.5|23891|23866|23899.9|23874.9|23887.3|23862.3|0
1757546400000|2025-09-10 23:20:00|23891.1|23866.1|23890.1|23865.1|23895.6|23870.6|23890|23865|0
1757546700000|2025-09-10 23:25:00|23890.2|23865.2|23885.5|23860.5|23891.4|23866.4|23885.1|23860.1|0
1757547000000|2025-09-10 23:30:00|23886.5|23861.5|23888.2|23863.2|23889.8|23864.8|23885.8|23860.8|0
1757547300000|2025-09-10 23:35:00|23888.1|23863.1|23886.2|23861.2|23890.7|23865.7|23886|23861|0
1757547600000|2025-09-10 23:40:00|23886.4|23861.4|23885.7|23860.7|23887.1|23862.1|23880.5|23855.5|0
1757547900000|2025-09-10 23:45:00|23884.8|23859.8|23882.6|23857.6|23886|23861|23882.3|23857.3|0
1757548200000|2025-09-10 23:50:00|23883.9|23858.9|23883|23858|23885|23860|23878.1|23853.1|0
1757548500000|2025-09-10 23:55:00|23882.8|23857.8|23887.3|23862.3|23887.3|23862.3|23880.9|23855.9|0
1757548800000|2025-09-11 00:00:00|23887.1|23862.1|23881.4|23856.4|23891.2|23866.2|23879.2|23854.2|0
1757549100000|2025-09-11 00:05:00|23882|23857|23873.7|23848.7|23883.4|23858.4|23873.7|23848.7|0
1757549400000|2025-09-11 00:10:00|23873.8|23848.8|23869.5|23844.5|23876.9|23851.9|23868.2|23843.2|0
1757549700000|2025-09-11 00:15:00|23869.3|23844.3|23863.8|23838.8|23869.3|23844.3|23858.6|23833.6|0
1757550000000|2025-09-11 00:20:00|23864.3|23839.3|23872.3|23847.3|23875.9|23850.9|23863.7|23838.7|0
1757550300000|2025-09-11 00:25:00|23871.9|23846.9|23871.8|23846.8|23879|23854|23871.1|23846.1|0
1757550600000|2025-09-11 00:30:00|23871.7|23846.7|23880.7|23855.7|23884.3|23859.3|23868.4|23843.4|0
1757550900000|2025-09-11 00:35:00|23880.3|23855.3|23886|23861|23886|23861|23877.8|23852.8|0
1757551200000|2025-09-11 00:40:00|23886.4|23861.4|23887.3|23862.3|23888.2|23863.2|23881.6|23856.6|0
1757551500000|2025-09-11 00:45:00|23887.1|23862.1|23894.3|23869.3|23895.1|23870.1|23885.3|23860.3|0
1757551800000|2025-09-11 00:50:00|23895.2|23870.2|23888.6|23863.6|23898.6|23873.6|23887.4|23862.4|0
1757552100000|2025-09-11 00:55:00|23888.9|23863.9|23891.7|23866.7|23894.2|23869.2|23886.3|23861.3|0
1757552400000|2025-09-11 01:00:00|23891.2|23866.2|23893.3|23868.3|23895.6|23870.6|23884.9|23859.9|0
1757552700000|2025-09-11 01:05:00|23893.5|23868.5|23895.1|23870.1|23896.1|23871.1|23891.1|23866.1|0
1757553000000|2025-09-11 01:10:00|23894.9|23869.9|23892.4|23867.4|23896.7|23871.7|23890.9|23865.9|0
1757553300000|2025-09-11 01:15:00|23892.5|23867.5|23892.6|23867.6|23894.3|23869.3|23890|23865|0
1757553600000|2025-09-11 01:20:00|23892.4|23867.4|23889.9|23864.9|23895.3|23870.3|23887.9|23862.9|0
1757553900000|2025-09-11 01:25:00|23889.7|23864.7|23896.5|23871.5|23897.6|23872.6|23889.3|23864.3|0
1757554200000|2025-09-11 01:30:00|23896|23871|23900|23875|23902.2|23877.2|23896|23871|0
1757554500000|2025-09-11 01:35:00|23899.6|23874.6|23894.7|23869.7|23903.6|23878.6|23893.1|23868.1|0
1757554800000|2025-09-11 01:40:00|23894.9|23869.9|23898.5|23873.5|23901.2|23876.2|23894.9|23869.9|0
1757555100000|2025-09-11 01:45:00|23898.4|23873.4|23891.3|23866.3|23898.4|23873.4|23890.2|23865.2|0
1757555400000|2025-09-11 01:50:00|23891.2|23866.2|23896.3|23871.3|23897|23872|23889.2|23864.2|0
1757555700000|2025-09-11 01:55:00|23896.5|23871.5|23894.1|23869.1|23897.3|23872.3|23891.5|23866.5|0
1757556000000|2025-09-11 02:00:00|23894.6|23869.6|23888.6|23863.6|23896.2|23871.2|23888.6|23863.6|0
1757556300000|2025-09-11 02:05:00|23888.7|23863.7|23887.5|23862.5|23890.4|23865.4|23885.6|23860.6|0
1757556600000|2025-09-11 02:10:00|23887.7|23862.7|23891.8|23866.8|23893.1|23868.1|23887.5|23862.5|0
1757556900000|2025-09-11 02:15:00|23891.7|23866.7|23889.7|23864.7|23892.2|23867.2|23888.5|23863.5|0
1757557200000|2025-09-11 02:20:00|23890.8|23865.8|23890.7|23865.7|23893.5|23868.5|23889.7|23864.7|0
1757557500000|2025-09-11 02:25:00|23890.9|23865.9|23897.7|23872.7|23899|23874|23890.4|23865.4|0
1757557800000|2025-09-11 02:30:00|23897.9|23872.9|23900.9|23875.9|23901.8|23876.8|23897.4|23872.4|0
1757558100000|2025-09-11 02:35:00|23901|23876|23896.3|23871.3|23901|23876|23892.6|23867.6|0
1757558400000|2025-09-11 02:40:00|23896.5|23871.5|23892.5|23867.5|23898|23873|23892.1|23867.1|0
1757558700000|2025-09-11 02:45:00|23892.6|23867.6|23890.9|23865.9|23893.8|23868.8|23887|23862|0
1757559000000|2025-09-11 02:50:00|23891|23866|23890.2|23865.2|23891.6|23866.6|23888.5|23863.5|0
1757559300000|2025-09-11 02:55:00|23890.9|23865.9|23894.5|23869.5|23896.4|23871.4|23890.8|23865.8|0
1757559600000|2025-09-11 03:00:00|23894.9|23869.9|23895|23870|23896.9|23871.9|23892.4|23867.4|0
1757559900000|2025-09-11 03:05:00|23895.2|23870.2|23895.6|23870.6|23896.2|23871.2|23892.7|23867.7|0
1757560200000|2025-09-11 03:10:00|23895.5|23870.5|23894.4|23869.4|23896.4|23871.4|23892.7|23867.7|0
1757560500000|2025-09-11 03:15:00|23894.3|23869.3|23897.5|23872.5|23899|23874|23894|23869|0
1757560800000|2025-09-11 03:20:00|23897.6|23872.6|23897.5|23872.5|23898|23873|23896.5|23871.5|0
1757561100000|2025-09-11 03:25:00|23897.4|23872.4|23900.8|23875.8|23901.7|23876.7|23895.8|23870.8|0
1757561400000|2025-09-11 03:30:00|23900.6|23875.6|23896.7|23871.7|23900.8|23875.8|23894.8|23869.8|0
1757561700000|2025-09-11 03:35:00|23896.6|23871.6|23900.1|23875.1|23901.9|23876.9|23896.6|23871.6|0
1757562000000|2025-09-11 03:40:00|23900.2|23875.2|23900.2|23875.2|23902.1|23877.1|23899|23874|0
1757562300000|2025-09-11 03:45:00|23900.1|23875.1|23902.4|23877.4|23904.1|23879.1|23896.9|23871.9|0
1757562600000|2025-09-11 03:50:00|23902.6|23877.6|23903.2|23878.2|23905.4|23880.4|23902.3|23877.3|0
1757562900000|2025-09-11 03:55:00|23903|23878|23900.5|23875.5|23904.1|23879.1|23897.4|23872.4|0
1757563200000|2025-09-11 04:00:00|23900.8|23875.8|23898.8|23873.8|23902.4|23877.4|23895.3|23870.3|0
1757563500000|2025-09-11 04:05:00|23898.7|23873.7|23899.3|23874.3|23900.5|23875.5|23895.9|23870.9|0
1757563800000|2025-09-11 04:10:00|23898.9|23873.9|23894.1|23869.1|23899.5|23874.5|23893.1|23868.1|0
1757564100000|2025-09-11 04:15:00|23894.3|23869.3|23884.5|23859.5|23894.4|23869.4|23884|23859|0
1757564400000|2025-09-11 04:20:00|23884.3|23859.3|23874.8|23849.8|23885.7|23860.7|23872.1|23847.1|0
1757564700000|2025-09-11 04:25:00|23874.7|23849.7|23874.6|23849.6|23877.1|23852.1|23868.7|23843.7|0
1757565000000|2025-09-11 04:30:00|23874.8|23849.8|23869.9|23844.9|23876|23851|23868.6|23843.6|0
1757565300000|2025-09-11 04:35:00|23869.8|23844.8|23871|23846|23872.6|23847.6|23868|23843|0
1757565600000|2025-09-11 04:40:00|23870.8|23845.8|23869.1|23844.1|23871.3|23846.3|23866|23841|0
1757565900000|2025-09-11 04:45:00|23869|23844|23866.3|23841.3|23870.7|23845.7|23866|23841|0
1757566200000|2025-09-11 04:50:00|23866.4|23841.4|23866.7|23841.7|23871.7|23846.7|23865.2|23840.2|0
1757566500000|2025-09-11 04:55:00|23866.9|23841.9|23865.2|23840.2|23869|23844|23864.5|23839.5|0
1757566800000|2025-09-11 05:00:00|23866.6|23841.6|23864.6|23839.6|23871.6|23846.6|23863.8|23838.8|0
1757567100000|2025-09-11 05:05:00|23864.4|23839.4|23871.7|23846.7|23874|23849|23864.2|23839.2|0
1757567400000|2025-09-11 05:10:00|23871.6|23846.6|23859.3|23834.3|23871.6|23846.6|23858|23833|0
1757567700000|2025-09-11 05:15:00|23859.2|23834.2|23868.4|23843.4|23871.2|23846.2|23857|23832|0
1757568000000|2025-09-11 05:20:00|23868.6|23843.6|23875.2|23850.2|23875.9|23850.9|23863.1|23838.1|0
1757568300000|2025-09-11 05:25:00|23874.7|23849.7|23875.6|23850.6|23879.2|23854.2|23873.1|23848.1|0
1757568600000|2025-09-11 05:30:00|23876.1|23851.1|23877.8|23852.8|23877.8|23852.8|23870.8|23845.8|0
1757568900000|2025-09-11 05:35:00|23877.9|23852.9|23880.2|23855.2|23881|23856|23872.4|23847.4|0
1757569200000|2025-09-11 05:40:00|23880.8|23855.8|23880.4|23855.4|23883.4|23858.4|23879.3|23854.3|0
1757569500000|2025-09-11 05:45:00|23880.5|23855.5|23876.2|23851.2|23880.5|23855.5|23873.2|23848.2|0
1757569800000|2025-09-11 05:50:00|23876.5|23851.5|23872.9|23847.9|23878|23853|23869.7|23844.7|0
1757570100000|2025-09-11 05:55:00|23872.7|23847.7|23872.1|23847.1|23874.2|23849.2|23868.8|23843.8|0
1757570400000|2025-09-11 06:00:00|23871.6|23846.6|23871.4|23846.4|23873.8|23848.8|23864|23839|0
1757570700000|2025-09-11 06:05:00|23871.2|23846.2|23877.8|23852.8|23879.7|23854.7|23869.6|23844.6|0
1757571000000|2025-09-11 06:10:00|23877.2|23852.2|23880.5|23855.5|23881.3|23856.3|23875.5|23850.5|0
1757571300000|2025-09-11 06:15:00|23880.3|23855.3|23880.8|23855.8|23884.8|23859.8|23877.5|23852.5|0
1757571600000|2025-09-11 06:20:00|23881.1|23856.1|23887.7|23862.7|23889.3|23864.3|23880.3|23855.3|0
1757571900000|2025-09-11 06:25:00|23888|23863|23890.9|23865.9|23893.9|23868.9|23887.7|23862.7|0
1757572200000|2025-09-11 06:30:00|23891.4|23866.4|23897.8|23872.8|23908.4|23883.4|23889.5|23864.5|0
1757572500000|2025-09-11 06:35:00|23897.9|23872.9|23903.8|23878.8|23908.1|23883.1|23897.9|23872.9|0
1757572800000|2025-09-11 06:40:00|23904.6|23879.6|23900.5|23875.5|23906.9|23881.9|23899.5|23874.5|0
1757573100000|2025-09-11 06:45:00|23901.5|23876.5|23902.3|23877.3|23905.4|23880.4|23901.4|23876.4|0
1757573400000|2025-09-11 06:50:00|23902.2|23877.2|23900.9|23875.9|23904.6|23879.6|23899.6|23874.6|0
1757573700000|2025-09-11 06:55:00|23900.7|23875.7|23903.7|23878.7|23904.8|23879.8|23898.2|23873.2|0
1757574000000|2025-09-11 07:00:00|23905.3|23880.3|23898.3|23873.3|23907.5|23882.5|23897|23872|0
1757574300000|2025-09-11 07:05:00|23898.1|23873.1|23894.8|23869.8|23905.6|23880.6|23892.5|23867.5|0
1757574600000|2025-09-11 07:10:00|23893.7|23868.7|23902.6|23877.6|23902.7|23877.7|23892.9|23867.9|0
1757574900000|2025-09-11 07:15:00|23902.4|23877.4|23899.2|23874.2|23906.8|23881.8|23894.9|23869.9|0
1757575200000|2025-09-11 07:20:00|23899.1|23874.1|23910.2|23885.2|23911|23886|23898.4|23873.4|0
1757575500000|2025-09-11 07:25:00|23909.3|23884.3|23898.4|23873.4|23909.6|23884.6|23897.2|23872.2|0
1757575800000|2025-09-11 07:30:00|23898.5|23873.5|23900.1|23875.1|23901.8|23876.8|23894.7|23869.7|0
1757576100000|2025-09-11 07:35:00|23900.2|23875.2|23909.3|23884.3|23910|23885|23900|23875|0
1757576400000|2025-09-11 07:40:00|23908.9|23883.9|23908.2|23883.2|23914.7|23889.7|23907.7|23882.7|0
1757576700000|2025-09-11 07:45:00|23908.3|23883.3|23915.7|23890.7|23916.1|23891.1|23905.4|23880.4|0
1757577000000|2025-09-11 07:50:00|23915.5|23890.5|23918.7|23893.7|23919.5|23894.5|23914.3|23889.3|0
1757577300000|2025-09-11 07:55:00|23918.5|23893.5|23917.2|23892.2|23922.1|23897.1|23914.4|23889.4|0
1757577600000|2025-09-11 08:00:00|23917.3|23892.3|23919.5|23894.5|23924.5|23899.5|23912.7|23887.7|0
1757577900000|2025-09-11 08:05:00|23919.4|23894.4|23916.7|23891.7|23921.4|23896.4|23916.1|23891.1|0
1757578200000|2025-09-11 08:10:00|23917|23892|23924.6|23899.6|23926.3|23901.3|23916.6|23891.6|0
1757578500000|2025-09-11 08:15:00|23923.4|23898.4|23919.6|23894.6|23928.7|23903.7|23917.3|23892.3|0
1757578800000|2025-09-11 08:20:00|23919.5|23894.5|23916.3|23891.3|23924.2|23899.2|23913.7|23888.7|0
1757579100000|2025-09-11 08:25:00|23916.1|23891.1|23912.1|23887.1|23916.6|23891.6|23909|23884|0
1757579400000|2025-09-11 08:30:00|23911.8|23886.8|23907.6|23882.6|23915.6|23890.6|23906.3|23881.3|0
1757579700000|2025-09-11 08:35:00|23907.4|23882.4|23907.4|23882.4|23909.3|23884.3|23904.2|23879.2|0
1757580000000|2025-09-11 08:40:00|23908.1|23883.1|23911.9|23886.9|23912.5|23887.5|23904.7|23879.7|0
1757580300000|2025-09-11 08:45:00|23912.2|23887.2|23909|23884|23913.8|23888.8|23908.7|23883.7|0
1757580600000|2025-09-11 08:50:00|23909.2|23884.2|23910.6|23885.6|23911.5|23886.5|23906.5|23881.5|0
1757580900000|2025-09-11 08:55:00|23910.9|23885.9|23908.7|23883.7|23911.1|23886.1|23907.5|23882.5|0
1757581200000|2025-09-11 09:00:00|23908.1|23883.1|23909.7|23884.7|23914.3|23889.3|23908.1|23883.1|0
1757581500000|2025-09-11 09:05:00|23910|23885|23913.1|23888.1|23914.6|23889.6|23909.2|23884.2|0
1757581800000|2025-09-11 09:10:00|23913.3|23888.3|23910.9|23885.9|23914|23889|23907.9|23882.9|0
1757582100000|2025-09-11 09:15:00|23911|23886|23914.2|23889.2|23916.9|23891.9|23910.6|23885.6|0
1757582400000|2025-09-11 09:20:00|23915.2|23890.2|23912|23887|23915.3|23890.3|23909.2|23884.2|0
1757582700000|2025-09-11 09:25:00|23912.1|23887.1|23911.3|23886.3|23913|23888|23908.3|23883.3|0
1757583000000|2025-09-11 09:30:00|23911.2|23886.2|23908|23883|23911.5|23886.5|23907.6|23882.6|0
1757583300000|2025-09-11 09:35:00|23907.8|23882.8|23902.6|23877.6|23909.2|23884.2|23899.5|23874.5|0
1757583600000|2025-09-11 09:40:00|23902.7|23877.7|23900.2|23875.2|23905.4|23880.4|23899.4|23874.4|0
1757583900000|2025-09-11 09:45:00|23900.3|23875.3|23899.8|23874.8|23902.7|23877.7|23894.5|23869.5|0
1757584200000|2025-09-11 09:50:00|23899.4|23874.4|23906|23881|23906.4|23881.4|23897.7|23872.7|0
1757584500000|2025-09-11 09:55:00|23905.8|23880.8|23907.2|23882.2|23907.6|23882.6|23904.2|23879.2|0
1757584800000|2025-09-11 10:00:00|23908.1|23883.1|23913.9|23888.9|23914.6|23889.6|23904.2|23879.2|0
1757585100000|2025-09-11 10:05:00|23914.1|23889.1|23918.5|23893.5|23920.2|23895.2|23911.2|23886.2|0
1757585400000|2025-09-11 10:10:00|23918|23893|23921.7|23896.7|23922|23897|23916.7|23891.7|0
1757585700000|2025-09-11 10:15:00|23921.8|23896.8|23921.1|23896.1|23924.9|23899.9|23918.1|23893.1|0
1757586000000|2025-09-11 10:20:00|23922.6|23897.6|23921.8|23896.8|23925.7|23900.7|23919.9|23894.9|0
1757586300000|2025-09-11 10:25:00|23922|23897|23923|23898|23923.4|23898.4|23918.7|23893.7|0
1757586600000|2025-09-11 10:30:00|23923.3|23898.3|23924.8|23899.8|23926.6|23901.6|23921.4|23896.4|0
1757586900000|2025-09-11 10:35:00|23924.9|23899.9|23926.8|23901.8|23927.6|23902.6|23921.4|23896.4|0
1757587200000|2025-09-11 10:40:00|23927|23902|23927.4|23902.4|23933.3|23908.3|23925.1|23900.1|0
1757587500000|2025-09-11 10:45:00|23927.6|23902.6|23929.6|23904.6|23930.3|23905.3|23924|23899|0
1757587800000|2025-09-11 10:50:00|23929.3|23904.3|23934.8|23909.8|23935.3|23910.3|23929.3|23904.3|0
1757588100000|2025-09-11 10:55:00|23935.2|23910.2|23932|23907|23936.8|23911.8|23931|23906|0
1757588400000|2025-09-11 11:00:00|23933.5|23908.5|23932.7|23907.7|23935.7|23910.7|23929.8|23904.8|0
1757588700000|2025-09-11 11:05:00|23932.8|23907.8|23931.5|23906.5|23934|23909|23929.5|23904.5|0
1757589000000|2025-09-11 11:10:00|23931.4|23906.4|23929.8|23904.8|23932.3|23907.3|23928.6|23903.6|0
1757589300000|2025-09-11 11:15:00|23930.1|23905.1|23927.6|23902.6|23932.3|23907.3|23926|23901|0
1757589600000|2025-09-11 11:20:00|23927.9|23902.9|23926|23901|23930.8|23905.8|23925.5|23900.5|0
1757589900000|2025-09-11 11:25:00|23926.1|23901.1|23929.9|23904.9|23931.8|23906.8|23924.6|23899.6|0
1757590200000|2025-09-11 11:30:00|23929|23904|23930.3|23905.3|23931.8|23906.8|23925.3|23900.3|0
1757590500000|2025-09-11 11:35:00|23930.2|23905.2|23931.8|23906.8|23934.6|23909.6|23928.5|23903.5|0
1757590800000|2025-09-11 11:40:00|23932.3|23907.3|23935.2|23910.2|23937.4|23912.4|23931.5|23906.5|0
1757591100000|2025-09-11 11:45:00|23935.3|23910.3|23941.9|23916.9|23941.9|23916.9|23933.3|23908.3|0
1757591400000|2025-09-11 11:50:00|23941.5|23916.5|23933|23908|23941.5|23916.5|23929.5|23904.5|0
1757591700000|2025-09-11 11:55:00|23933.6|23908.6|23931.9|23906.9|23936.9|23911.9|23931.6|23906.6|0
1757592000000|2025-09-11 12:00:00|23931.8|23906.8|23933.5|23908.5|23937.8|23912.8|23929.3|23904.3|0
1757592300000|2025-09-11 12:05:00|23934.8|23909.8|23930.9|23905.9|23937.3|23912.3|23929|23904|0
1757592600000|2025-09-11 12:10:00|23931.2|23906.2|23930.6|23905.6|23933.5|23908.5|23925.2|23900.2|0
1757592900000|2025-09-11 12:15:00|23930.4|23905.4|23929.7|23904.7|23935.7|23910.7|23926.8|23901.8|0
1757593200000|2025-09-11 12:20:00|23930.4|23905.4|23929.6|23904.6|23943.2|23918.2|23926.9|23901.9|0
1757593500000|2025-09-11 12:25:00|23929.5|23904.5|23934.5|23909.5|23936.6|23911.6|23918.9|23893.9|0
1757593800000|2025-09-11 12:30:00|23936.6|23911.6|23871.1|23846.1|23960.1|23935.1|23857.3|23832.3|0
1757594100000|2025-09-11 12:35:00|23869.3|23844.3|23884.8|23859.8|23899.3|23874.3|23868.7|23843.7|0
1757594400000|2025-09-11 12:40:00|23885.6|23860.6|23908.4|23883.4|23908.4|23883.4|23885|23860|0
1757594700000|2025-09-11 12:45:00|23910.5|23885.5|23919.7|23894.7|23932.1|23907.1|23901.1|23876.1|0
1757595000000|2025-09-11 12:50:00|23918.8|23893.8|23934.6|23909.6|23945.4|23920.4|23914.2|23889.2|0
1757595300000|2025-09-11 12:55:00|23934.7|23909.7|23948.1|23923.1|23948.1|23923.1|23926.3|23901.3|0
1757595600000|2025-09-11 13:00:00|23947.3|23922.3|23939.7|23914.7|23949.4|23924.4|23938.4|23913.4|0
1757595900000|2025-09-11 13:05:00|23939.9|23914.9|23936.1|23911.1|23941.8|23916.8|23926.9|23901.9|0
1757596200000|2025-09-11 13:10:00|23936.2|23911.2|23935.5|23910.5|23940.9|23915.9|23926.9|23901.9|0
1757596500000|2025-09-11 13:15:00|23935.8|23910.8|23937.7|23912.7|23939|23914|23927.5|23902.5|0
1757596800000|2025-09-11 13:20:00|23937.1|23912.1|23939.9|23914.9|23947.3|23922.3|23936.6|23911.6|0
1757597100000|2025-09-11 13:25:00|23945.5|23920.5|23962.3|23937.3|23963.4|23938.4|23945.5|23920.5|0
1757597400000|2025-09-11 13:30:00|23962.8|23937.8|23970.9|23945.9|23982.8|23957.8|23956.2|23931.2|0
1757597700000|2025-09-11 13:35:00|23972.2|23947.2|23920.7|23895.7|23972.8|23947.8|23913.7|23888.7|0
1757598000000|2025-09-11 13:40:00|23920.4|23895.4|23911.9|23886.9|23931.2|23906.2|23899.4|23874.4|0
1757598300000|2025-09-11 13:45:00|23908.1|23883.1|23936.1|23911.1|23951.1|23926.1|23898.3|23873.3|0
1757598600000|2025-09-11 13:50:00|23939|23914|23957.6|23932.6|23963.9|23938.9|23926.4|23901.4|0
1757598900000|2025-09-11 13:55:00|23957.2|23932.2|23964.4|23939.4|23973.5|23948.5|23947.7|23922.7|0
1757599200000|2025-09-11 14:00:00|23967.2|23942.2|23966.7|23941.7|23968.6|23943.6|23949.8|23924.8|0
1757599500000|2025-09-11 14:05:00|23966.2|23941.2|23972.7|23947.7|23989.5|23964.5|23964.3|23939.3|0
1757599800000|2025-09-11 14:10:00|23975.5|23950.5|23945.6|23920.6|23977.5|23952.5|23941.9|23916.9|0
1757600100000|2025-09-11 14:15:00|23947.6|23922.6|23939.1|23914.1|23963.3|23938.3|23934.8|23909.8|0
1757600400000|2025-09-11 14:20:00|23937.7|23912.7|23954.5|23929.5|23955.1|23930.1|23934.2|23909.2|0
1757600700000|2025-09-11 14:25:00|23955|23930|23951.8|23926.8|23957.5|23932.5|23938.3|23913.3|0
1757601000000|2025-09-11 14:30:00|23951.4|23926.4|23984.2|23959.2|23984.8|23959.8|23948.3|23923.3|0
1757601300000|2025-09-11 14:35:00|23984.4|23959.4|23997.6|23972.6|23998.9|23973.9|23982.9|23957.9|0
1757601600000|2025-09-11 14:40:00|23998.8|23973.8|24000.8|23975.8|24003|23978|23992.6|23967.6|0
1757601900000|2025-09-11 14:45:00|24002|23977|23991.2|23966.2|24005|23980|23984.4|23959.4|0
1757602200000|2025-09-11 14:50:00|23994|23969|23975|23950|23994|23969|23960.6|23935.6|0
1757602500000|2025-09-11 14:55:00|23973.2|23948.2|23988.5|23963.5|23988.5|23963.5|23959.4|23934.4|0
1757602800000|2025-09-11 15:00:00|23986.6|23961.6|23988.8|23963.8|23995.1|23970.1|23984.9|23959.9|0
1757603100000|2025-09-11 15:05:00|23989.5|23964.5|23989.9|23964.9|23999.6|23974.6|23983.9|23958.9|0
1757603400000|2025-09-11 15:10:00|23991.1|23966.1|24001|23976|24002.7|23977.7|23990.7|23965.7|0
1757603700000|2025-09-11 15:15:00|24000.5|23975.5|24023.7|23998.7|24029.5|24004.5|23998|23973|0
1757604000000|2025-09-11 15:20:00|24024.4|23999.4|24011.7|23986.7|24027.2|24002.2|24010.7|23985.7|0
1757604300000|2025-09-11 15:25:00|24012.8|23987.8|24021.9|23996.9|24021.9|23996.9|24008.8|23983.8|0
1757604600000|2025-09-11 15:30:00|24019.5|23994.5|24019.5|23994.5|24027.5|24002.5|24018.6|23993.6|0
1757604900000|2025-09-11 15:35:00|24019.4|23994.4|24006.5|23981.5|24021.2|23996.2|24005.6|23980.6|0
1757605200000|2025-09-11 15:40:00|24008.8|23983.8|24003.7|23978.7|24012.4|23987.4|24003.4|23978.4|0
1757605500000|2025-09-11 15:45:00|24003.8|23978.8|23996.4|23971.4|24007|23982|23988.4|23963.4|0
1757605800000|2025-09-11 15:50:00|23996.8|23971.8|24011.3|23986.3|24014.3|23989.3|23995.9|23970.9|0
1757606100000|2025-09-11 15:55:00|24010.8|23985.8|24009|23984|24014.5|23989.5|24007.6|23982.6|0
1757606400000|2025-09-11 16:00:00|24007.6|23982.6|24025.3|24000.3|24025.6|24000.6|24004.8|23979.8|0
1757606700000|2025-09-11 16:05:00|24024.7|23999.7|24019.7|23994.7|24025.8|24000.8|24016.6|23991.6|0
1757607000000|2025-09-11 16:10:00|24017.7|23992.7|24015.4|23990.4|24022.5|23997.5|24014.1|23989.1|0
1757607300000|2025-09-11 16:15:00|24016|23991|24019.3|23994.3|24020.3|23995.3|24007.3|23982.3|0
1757607600000|2025-09-11 16:20:00|24021.4|23996.4|24015.8|23990.8|24024.8|23999.8|24013.6|23988.6|0
1757607900000|2025-09-11 16:25:00|24016.4|23991.4|24007.3|23982.3|24020.5|23995.5|24007.2|23982.2|0
1757608200000|2025-09-11 16:30:00|24008|23983|24007.5|23982.5|24016.1|23991.1|24005.5|23980.5|0
1757608500000|2025-09-11 16:35:00|24008|23983|23999.6|23974.6|24008.9|23983.9|23999.6|23974.6|0
1757608800000|2025-09-11 16:40:00|23999.9|23974.9|23998.2|23973.2|24001.6|23976.6|23989.1|23964.1|0
1757609100000|2025-09-11 16:45:00|23997.7|23972.7|24000.3|23975.3|24000.6|23975.6|23991|23966|0
1757609400000|2025-09-11 16:50:00|23999.4|23974.4|23991.7|23966.7|23999.4|23974.4|23978.6|23953.6|0
1757609700000|2025-09-11 16:55:00|23991.2|23966.2|23992.5|23967.5|24001|23976|23985.9|23960.9|0
1757610000000|2025-09-11 17:00:00|23993.7|23968.7|23985.1|23960.1|23993.7|23968.7|23982|23957|0
1757610300000|2025-09-11 17:05:00|23985.2|23960.2|23995.3|23970.3|23996.7|23971.7|23979.8|23954.8|0
1757610600000|2025-09-11 17:10:00|23996.7|23971.7|24008.4|23983.4|24010.1|23985.1|23996.4|23971.4|0
1757610900000|2025-09-11 17:15:00|24009.3|23984.3|24000.6|23975.6|24011.4|23986.4|23997.1|23972.1|0
1757611200000|2025-09-11 17:20:00|24000.8|23975.8|24009|23984|24011|23986|23998.5|23973.5|0
1757611500000|2025-09-11 17:25:00|24008.8|23983.8|23998.6|23973.6|24014.2|23989.2|23997.5|23972.5|0
1757611800000|2025-09-11 17:30:00|23998.5|23973.5|24010.6|23985.6|24013.4|23988.4|23997.7|23972.7|0
1757612100000|2025-09-11 17:35:00|24010.3|23985.3|24007.9|23982.9|24013.5|23988.5|24004.3|23979.3|0
1757612400000|2025-09-11 17:40:00|24009.2|23984.2|24013.7|23988.7|24018.3|23993.3|24006.1|23981.1|0
1757612700000|2025-09-11 17:45:00|24014.4|23989.4|23994.1|23969.1|24016.3|23991.3|23992.7|23967.7|0
1757613000000|2025-09-11 17:50:00|23993.6|23968.6|24008.5|23983.5|24008.9|23983.9|23988.9|23963.9|0
1757613300000|2025-09-11 17:55:00|24007.1|23982.1|24015.8|23990.8|24016.8|23991.8|24002.1|23977.1|0
1757613600000|2025-09-11 18:00:00|24015.6|23990.6|24009.3|23984.3|24017.9|23992.9|24006.7|23981.7|0
1757613900000|2025-09-11 18:05:00|24009.8|23984.8|24012|23987|24015.3|23990.3|24007.9|23982.9|0
1757614200000|2025-09-11 18:10:00|24011.5|23986.5|24009.5|23984.5|24017.7|23992.7|24006.6|23981.6|0
1757614500000|2025-09-11 18:15:00|24009.7|23984.7|24005.3|23980.3|24012.4|23987.4|24005.3|23980.3|0
1757614800000|2025-09-11 18:20:00|24006.2|23981.2|24003.7|23978.7|24008.4|23983.4|23998.8|23973.8|0
1757615100000|2025-09-11 18:25:00|24003.4|23978.4|24003.8|23978.8|24010.3|23985.3|23997|23972|0
1757615400000|2025-09-11 18:30:00|24004.4|23979.4|24003.7|23978.7|24008.4|23983.4|24001.8|23976.8|0
1757615700000|2025-09-11 18:35:00|24003.5|23978.5|24013.1|23988.1|24013.1|23988.1|24001.1|23976.1|0
1757616000000|2025-09-11 18:40:00|24013.5|23988.5|24016.9|23991.9|24018.3|23993.3|24010.4|23985.4|0
1757616300000|2025-09-11 18:45:00|24016.6|23991.6|24019.6|23994.6|24022.8|23997.8|24015.2|23990.2|0
1757616600000|2025-09-11 18:50:00|24020.2|23995.2|24018.7|23993.7|24025.6|24000.6|24016.5|23991.5|0
1757616900000|2025-09-11 18:55:00|24018.9|23993.9|24017.1|23992.1|24025.3|24000.3|24015.9|23990.9|0
1757617200000|2025-09-11 19:00:00|24015.9|23990.9|24014|23989|24018.8|23993.8|24012.9|23987.9|0
1757617500000|2025-09-11 19:05:00|24013.5|23988.5|24009|23984|24020.8|23995.8|24007.9|23982.9|0
1757617800000|2025-09-11 19:10:00|24008.1|23983.1|24008.2|23983.2|24014.6|23989.6|24006.9|23981.9|0
1757618100000|2025-09-11 19:15:00|24007.7|23982.7|24014.6|23989.6|24017.6|23992.6|24005.8|23980.8|0
1757618400000|2025-09-11 19:20:00|24014.5|23989.5|24016.4|23991.4|24019.7|23994.7|24011.2|23986.2|0
1757618700000|2025-09-11 19:25:00|24016.6|23991.6|24016|23991|24021|23996|24013.8|23988.8|0
1757619000000|2025-09-11 19:30:00|24016.2|23991.2|24020.6|23995.6|24025.1|24000.1|24015.4|23990.4|0
1757619300000|2025-09-11 19:35:00|24021.2|23996.2|24020.4|23995.4|24022.7|23997.7|24015.3|23990.3|0
1757619600000|2025-09-11 19:40:00|24020.2|23995.2|24010.7|23985.7|24020.8|23995.8|24009.6|23984.6|0
1757619900000|2025-09-11 19:45:00|24010.2|23985.2|24021.2|23996.2|24021.7|23996.7|24009.5|23984.5|0
1757620200000|2025-09-11 19:50:00|24013.9|23988.9|24021|23996|24027.9|24002.9|24013|23988|0
1757620500000|2025-09-11 19:55:00|24022.2|23997.2|23996.8|23971.8|24022.6|23997.6|23994|23969|0
1757620800000|2025-09-11 20:00:00|23997|23972|23994.4|23969.4|23998.2|23973.2|23989.6|23964.6|0
1757621100000|2025-09-11 20:05:00|24001.4|23976.4|24005.1|23980.1|24007|23982|24000.3|23975.3|0
1757621400000|2025-09-11 20:10:00|24004.6|23979.6|23992|23967|24006.3|23981.3|23989.7|23964.7|0
1757621700000|2025-09-11 20:15:00|23992.2|23967.2|23995.6|23970.6|24000|23975|23991.2|23966.2|0
1757622000000|2025-09-11 20:20:00|23995.8|23970.8|23995.5|23970.5|23997.4|23972.4|23993.1|23968.1|0
1757622300000|2025-09-11 20:25:00|23995.1|23970.1|23995.1|23970.1|23997.4|23972.4|23993.3|23968.3|0
1757622600000|2025-09-11 20:30:00|23993.6|23968.6|23996.1|23971.1|23998.1|23973.1|23993.6|23968.6|0
1757622900000|2025-09-11 20:35:00|23995.9|23970.9|23992.9|23967.9|23997.7|23972.7|23992.6|23967.6|0
1757623200000|2025-09-11 20:40:00|23992.6|23967.6|23991.4|23966.4|23993.2|23968.2|23989.5|23964.5|0
1757623500000|2025-09-11 20:45:00|23991.1|23966.1|23994.4|23969.4|23996.6|23971.6|23989.2|23964.2|0
1757623800000|2025-09-11 20:50:00|23993.7|23968.7|23994.4|23969.4|23995.2|23970.2|23991.4|23966.4|0
1757624100000|2025-09-11 20:55:00|23993.7|23968.7|23990.8|23965.8|23994.9|23969.9|23990.2|23965.2|0
1757624400000|2025-09-11 21:00:00|23991.2|23966.2|23990|23965|23993.5|23968.5|23989.3|23964.3|0
1757624700000|2025-09-11 21:05:00|23990.2|23965.2|23990.5|23965.5|23991.1|23966.1|23989.5|23964.5|0
1757625000000|2025-09-11 21:10:00|23990.6|23965.6|23990.4|23965.4|23991.3|23966.3|23990.4|23965.4|0
1757625300000|2025-09-11 21:15:00|23990.3|23965.3|23990|23965|23990.6|23965.6|23989.5|23964.5|0
1757625600000|2025-09-11 21:20:00|23990.3|23965.3|23991.2|23966.2|23991.6|23966.6|23990.2|23965.2|0
1757625900000|2025-09-11 21:25:00|23990.9|23965.9|24000.6|23975.6|24000.8|23975.8|23990.8|23965.8|0
1757626200000|2025-09-11 21:30:00|23998.6|23973.6|24015.7|23990.7|24015.7|23990.7|23998.6|23973.6|0
1757626500000|2025-09-11 21:35:00|24015|23990|24011.5|23986.5|24020.5|23995.5|24008.6|23983.6|0
1757626800000|2025-09-11 21:40:00|24011.6|23986.6|24014.5|23989.5|24019|23994|24011.6|23986.6|0
1757627100000|2025-09-11 21:45:00|24013.6|23988.6|24020|23995|24020.7|23995.7|24013.3|23988.3|0
1757627400000|2025-09-11 21:50:00|24020.3|23995.3|24020.1|23995.1|24023.8|23998.8|24018.2|23993.2|0
1757627700000|2025-09-11 21:55:00|24018.1|23993.1|24023.5|23998.5|24023.8|23998.8|24018.1|23993.1|0
1757628000000|2025-09-11 22:00:00|24019.2|23994.2|24012.5|23987.5|24019.2|23994.2|24004.8|23979.8|0
1757628300000|2025-09-11 22:05:00|24011.5|23986.5|24012.9|23987.9|24016.1|23991.1|24006.3|23981.3|0
1757628600000|2025-09-11 22:10:00|24015.7|23990.7|24008.3|23983.3|24016.7|23991.7|24008.1|23983.1|0
1757628900000|2025-09-11 22:15:00|24008.1|23983.1|24003.8|23978.8|24009.5|23984.5|24003.8|23978.8|0
1757629200000|2025-09-11 22:20:00|24003.3|23978.3|24007.8|23982.8|24009.9|23984.9|24000.2|23975.2|0
1757629500000|2025-09-11 22:25:00|24007.6|23982.6|24007.4|23982.4|24009.3|23984.3|24004.3|23979.3|0
1757629800000|2025-09-11 22:30:00|24008.2|23983.2|24001.7|23976.7|24009.7|23984.7|24000.8|23975.8|0
1757630100000|2025-09-11 22:35:00|24001.6|23976.6|24000.4|23975.4|24003.8|23978.8|23998.2|23973.2|0
1757630400000|2025-09-11 22:40:00|24000.2|23975.2|23998.5|23973.5|24000.2|23975.2|23994.8|23969.8|0
1757630700000|2025-09-11 22:45:00|23998.4|23973.4|24001.9|23976.9|24003.8|23978.8|23996.7|23971.7|0
1757631000000|2025-09-11 22:50:00|24001.6|23976.6|24005.2|23980.2|24007.8|23982.8|24001.2|23976.2|0
1757631300000|2025-09-11 22:55:00|24005.1|23980.1|24004.7|23979.7|24007.4|23982.4|24003.4|23978.4|0
1757631600000|2025-09-11 23:00:00|24005.5|23980.5|24003.3|23978.3|24005.8|23980.8|24001.7|23976.7|0
1757631900000|2025-09-11 23:05:00|24003.4|23978.4|23998.3|23973.3|24003.4|23978.4|23997.4|23972.4|0
1757632200000|2025-09-11 23:10:00|23998.6|23973.6|24009.1|23984.1|24009.9|23984.9|23998.4|23973.4|0
1757632500000|2025-09-11 23:15:00|24009|23984|24010.4|23985.4|24010.8|23985.8|24006.4|23981.4|0
1757632800000|2025-09-11 23:20:00|24010.3|23985.3|24014.1|23989.1|24015.2|23990.2|24010.3|23985.3|0
1757633100000|2025-09-11 23:25:00|24013.9|23988.9|24011.2|23986.2|24014.2|23989.2|24009.5|23984.5|0
1757633400000|2025-09-11 23:30:00|24011|23986|24014.6|23989.6|24015.9|23990.9|24010.7|23985.7|0
1757633700000|2025-09-11 23:35:00|24014.5|23989.5|24010.6|23985.6|24017.5|23992.5|24009.5|23984.5|0
1757634000000|2025-09-11 23:40:00|24010.7|23985.7|24012.9|23987.9|24013.8|23988.8|24009.7|23984.7|0
1757634300000|2025-09-11 23:45:00|24012.7|23987.7|24009.3|23984.3|24012.9|23987.9|24009.2|23984.2|0
1757634600000|2025-09-11 23:50:00|24009.4|23984.4|24012.6|23987.6|24014.5|23989.5|24008.7|23983.7|0
1757634900000|2025-09-11 23:55:00|24012.5|23987.5|24013.2|23988.2|24017.4|23992.4|24010.3|23985.3|0
1757635200000|2025-09-12 00:00:00|24012.2|23987.2|24004|23979|24014|23989|24001.9|23976.9|0
1757635500000|2025-09-12 00:05:00|24004.1|23979.1|24003|23978|24005.1|23980.1|23998.5|23973.5|0
1757635800000|2025-09-12 00:10:00|24002.9|23977.9|24005.8|23980.8|24008.4|23983.4|24001.9|23976.9|0
1757636100000|2025-09-12 00:15:00|24005.9|23980.9|24006|23981|24009|23984|24004.8|23979.8|0
1757636400000|2025-09-12 00:20:00|24006.1|23981.1|24009.9|23984.9|24013.6|23988.6|24005.1|23980.1|0
1757636700000|2025-09-12 00:25:00|24010|23985|24009.9|23984.9|24014.6|23989.6|24008.3|23983.3|0
1757637000000|2025-09-12 00:30:00|24009.8|23984.8|24003.7|23978.7|24011.6|23986.6|24001.8|23976.8|0
1757637300000|2025-09-12 00:35:00|24003.6|23978.6|24006.2|23981.2|24008.6|23983.6|24003.1|23978.1|0
1757637600000|2025-09-12 00:40:00|24006.3|23981.3|24004.7|23979.7|24006.5|23981.5|24002.8|23977.8|0
1757637900000|2025-09-12 00:45:00|24005.3|23980.3|24007|23982|24007.6|23982.6|24003|23978|0
1757638200000|2025-09-12 00:50:00|24006.9|23981.9|24002.8|23977.8|24008.1|23983.1|24000.1|23975.1|0
1757638500000|2025-09-12 00:55:00|24002.9|23977.9|24003.3|23978.3|24004.2|23979.2|24001.9|23976.9|0
1757638800000|2025-09-12 01:00:00|24003.1|23978.1|24002.8|23977.8|24004|23979|23999.6|23974.6|0
1757639100000|2025-09-12 01:05:00|24003|23978|24002.5|23977.5|24003.3|23978.3|24000.2|23975.2|0
1757639400000|2025-09-12 01:10:00|24002.7|23977.7|24006.5|23981.5|24006.8|23981.8|24002|23977|0
1757639700000|2025-09-12 01:15:00|24006.4|23981.4|24007.5|23982.5|24008.9|23983.9|24004.6|23979.6|0
1757640000000|2025-09-12 01:20:00|24006.9|23981.9|24002.3|23977.3|24008.3|23983.3|24002.1|23977.1|0
1757640300000|2025-09-12 01:25:00|24002.4|23977.4|24000.6|23975.6|24002.4|23977.4|23997.9|23972.9|0
1757640600000|2025-09-12 01:30:00|24000.4|23975.4|23998.7|23973.7|24001.1|23976.1|23995.9|23970.9|0
1757640900000|2025-09-12 01:35:00|23998.5|23973.5|23998.9|23973.9|23999.9|23974.9|23995.4|23970.4|0
1757641200000|2025-09-12 01:40:00|23998.5|23973.5|23999|23974|23999.5|23974.5|23996.2|23971.2|0
1757641500000|2025-09-12 01:45:00|23999.4|23974.4|23995.6|23970.6|23999.4|23974.4|23994.7|23969.7|0
1757641800000|2025-09-12 01:50:00|23995.8|23970.8|23998|23973|23999.4|23974.4|23994.4|23969.4|0
1757642100000|2025-09-12 01:55:00|23998.1|23973.1|23998|23973|24001|23976|23995.2|23970.2|0
1757642400000|2025-09-12 02:00:00|23998.8|23973.8|23999|23974|23999.6|23974.6|23996.4|23971.4|0
1757642700000|2025-09-12 02:05:00|23998.8|23973.8|23995.9|23970.9|23998.9|23973.9|23992.8|23967.8|0
1757643000000|2025-09-12 02:10:00|23995.7|23970.7|23989.9|23964.9|23996.5|23971.5|23989.6|23964.6|0
1757643300000|2025-09-12 02:15:00|23990.1|23965.1|23987.1|23962.1|23991.9|23966.9|23986.5|23961.5|0
1757643600000|2025-09-12 02:20:00|23987.2|23962.2|23986|23961|23989|23964|23985.9|23960.9|0
1757643900000|2025-09-12 02:25:00|23986.3|23961.3|23988.3|23963.3|23989.6|23964.6|23985.9|23960.9|0
1757644200000|2025-09-12 02:30:00|23988.2|23963.2|23988.6|23963.6|23989.7|23964.7|23985.9|23960.9|0
1757644500000|2025-09-12 02:35:00|23988.4|23963.4|23993.2|23968.2|23994.4|23969.4|23988.4|23963.4|0
1757644800000|2025-09-12 02:40:00|23993|23968|23995.9|23970.9|23997.2|23972.2|23993|23968|0
1757645100000|2025-09-12 02:45:00|23996|23971|23996.9|23971.9|23997.6|23972.6|23993.7|23968.7|0
1757645400000|2025-09-12 02:50:00|23996.8|23971.8|23999.5|23974.5|24000.6|23975.6|23996.3|23971.3|0
1757645700000|2025-09-12 02:55:00|23999.7|23974.7|23996.2|23971.2|24000.5|23975.5|23995.9|23970.9|0
1757646000000|2025-09-12 03:00:00|23996.4|23971.4|23997.2|23972.2|23998.6|23973.6|23995.2|23970.2|0
1757646300000|2025-09-12 03:05:00|23997.1|23972.1|23995|23970|23997.7|23972.7|23994.5|23969.5|0
1757646600000|2025-09-12 03:10:00|23995.1|23970.1|23995.1|23970.1|23996.9|23971.9|23994.2|23969.2|0
1757646900000|2025-09-12 03:15:00|23995|23970|23997.7|23972.7|23997.9|23972.9|23994.1|23969.1|0
1757647200000|2025-09-12 03:20:00|23997.4|23972.4|23999.3|23974.3|24000.3|23975.3|23997|23972|0
1757647500000|2025-09-12 03:25:00|23999.2|23974.2|23995.3|23970.3|23999.2|23974.2|23993.8|23968.8|0
1757647800000|2025-09-12 03:30:00|23995.4|23970.4|23995.3|23970.3|23996.7|23971.7|23994.6|23969.6|0
1757648100000|2025-09-12 03:35:00|23995.2|23970.2|23996.3|23971.3|23996.7|23971.7|23993|23968|0
1757648400000|2025-09-12 03:40:00|23996.1|23971.1|23996.8|23971.8|23997.3|23972.3|23994|23969|0
1757648700000|2025-09-12 03:45:00|23996.7|23971.7|23995.1|23970.1|23996.7|23971.7|23993.8|23968.8|0
1757649000000|2025-09-12 03:50:00|23995|23970|23997|23972|23997|23972|23995|23970|0
1757649300000|2025-09-12 03:55:00|23997.1|23972.1|24002.2|23977.2|24002.8|23977.8|23996.4|23971.4|0
1757649600000|2025-09-12 04:00:00|24002.3|23977.3|24004.1|23979.1|24004.4|23979.4|24000.6|23975.6|0
1757649900000|2025-09-12 04:05:00|24003.9|23978.9|24007.3|23982.3|24007.9|23982.9|24003.7|23978.7|0
1757650200000|2025-09-12 04:10:00|24007.5|23982.5|24007.8|23982.8|24012|23987|24006.9|23981.9|0
1757650500000|2025-09-12 04:15:00|24007.5|23982.5|24005.4|23980.4|24009.1|23984.1|24004|23979|0
1757650800000|2025-09-12 04:20:00|24005.3|23980.3|24009.5|23984.5|24013.4|23988.4|24004.7|23979.7|0
1757651100000|2025-09-12 04:25:00|24009.4|23984.4|24011.2|23986.2|24011.2|23986.2|24008.3|23983.3|0
1757651400000|2025-09-12 04:30:00|24011.1|23986.1|24012.6|23987.6|24013|23988|24009.6|23984.6|0
1757651700000|2025-09-12 04:35:00|24012.5|23987.5|24014.4|23989.4|24015.7|23990.7|24010.5|23985.5|0
1757652000000|2025-09-12 04:40:00|24014.1|23989.1|24015.8|23990.8|24017.7|23992.7|24012.9|23987.9|0
1757652300000|2025-09-12 04:45:00|24015.7|23990.7|24014.7|23989.7|24016|23991|24012.8|23987.8|0
1757652600000|2025-09-12 04:50:00|24015.3|23990.3|24015.8|23990.8|24017|23992|24014.5|23989.5|0
1757652900000|2025-09-12 04:55:00|24015.6|23990.6|24012.7|23987.7|24015.6|23990.6|24010.5|23985.5|0
1757653200000|2025-09-12 05:00:00|24012.6|23987.6|24017.8|23992.8|24018.4|23993.4|24011.6|23986.6|0
1757653500000|2025-09-12 05:05:00|24018.1|23993.1|24014.7|23989.7|24019.1|23994.1|24014|23989|0
1757653800000|2025-09-12 05:10:00|24014.9|23989.9|24017.5|23992.5|24019.4|23994.4|24012.5|23987.5|0
1757654100000|2025-09-12 05:15:00|24017.4|23992.4|24020.2|23995.2|24020.3|23995.3|24015.6|23990.6|0
1757654400000|2025-09-12 05:20:00|24020.4|23995.4|24017.8|23992.8|24020.6|23995.6|24015.9|23990.9|0
1757654700000|2025-09-12 05:25:00|24018|23993|24020.8|23995.8|24020.8|23995.8|24015.1|23990.1|0
1757655000000|2025-09-12 05:30:00|24020.7|23995.7|24020.5|23995.5|24026.5|24001.5|24019.4|23994.4|0
1757655300000|2025-09-12 05:35:00|24020.4|23995.4|24026.8|24001.8|24026.8|24001.8|24018|23993|0
1757655600000|2025-09-12 05:40:00|24026.7|24001.7|24025.6|24000.6|24027.5|24002.5|24023.8|23998.8|0
1757655900000|2025-09-12 05:45:00|24025.5|24000.5|24028.6|24003.6|24033.1|24008.1|24024.2|23999.2|0
1757656200000|2025-09-12 05:50:00|24028.5|24003.5|24027.7|24002.7|24029.9|24004.9|24026.8|24001.8|0
1757656500000|2025-09-12 05:55:00|24027.6|24002.6|24026.4|24001.4|24028.6|24003.6|24024.7|23999.7|0
1757656800000|2025-09-12 06:00:00|24027.4|24002.4|24020.2|23995.2|24027.9|24002.9|24017.4|23992.4|0
1757657100000|2025-09-12 06:05:00|24019.9|23994.9|24021.3|23996.3|24025|24000|24016.8|23991.8|0
1757657400000|2025-09-12 06:10:00|24020.9|23995.9|24020.2|23995.2|24020.9|23995.9|24017.4|23992.4|0
1757657700000|2025-09-12 06:15:00|24020.1|23995.1|24020.1|23995.1|24023.2|23998.2|24019.5|23994.5|0
1757658000000|2025-09-12 06:20:00|24020|23995|24017.2|23992.2|24023.6|23998.6|24016.6|23991.6|0
1757658300000|2025-09-12 06:25:00|24015.7|23990.7|24012.6|23987.6|24016.2|23991.2|24005.6|23980.6|0
1757658600000|2025-09-12 06:30:00|24012.5|23987.5|24008.6|23983.6|24017.7|23992.7|24006.9|23981.9|0
1757658900000|2025-09-12 06:35:00|24007.7|23982.7|24002.3|23977.3|24008|23983|24001.2|23976.2|0
1757659200000|2025-09-12 06:40:00|24002|23977|24000.9|23975.9|24007.6|23982.6|23999.8|23974.8|0
1757659500000|2025-09-12 06:45:00|24000.8|23975.8|24002.5|23977.5|24005.4|23980.4|23999.7|23974.7|0
1757659800000|2025-09-12 06:50:00|24003.5|23978.5|24011.2|23986.2|24011.8|23986.8|24003.2|23978.2|0
1757660100000|2025-09-12 06:55:00|24011.1|23986.1|24016.6|23991.6|24017.6|23992.6|24007.3|23982.3|0
1757660400000|2025-09-12 07:00:00|24015.5|23990.5|24020.6|23995.6|24020.6|23995.6|24010.9|23985.9|0
1757660700000|2025-09-12 07:05:00|24021.5|23996.5|24016.7|23991.7|24024.8|23999.8|24011.8|23986.8|0
1757661000000|2025-09-12 07:10:00|24014.5|23989.5|24014.4|23989.4|24018.3|23993.3|24013.4|23988.4|0
1757661300000|2025-09-12 07:15:00|24014.5|23989.5|24015|23990|24016|23991|24008.5|23983.5|0
1757661600000|2025-09-12 07:20:00|24014.3|23989.3|24016|23991|24021|23996|24012.8|23987.8|0
1757661900000|2025-09-12 07:25:00|24015.6|23990.6|24015|23990|24017.5|23992.5|24009.8|23984.8|0
1757662200000|2025-09-12 07:30:00|24014.6|23989.6|24010.6|23985.6|24014.7|23989.7|24007.5|23982.5|0
1757662500000|2025-09-12 07:35:00|24010.7|23985.7|24010|23985|24013.8|23988.8|24008.8|23983.8|0
1757662800000|2025-09-12 07:40:00|24009.9|23984.9|24001.3|23976.3|24010.5|23985.5|23999.5|23974.5|0
1757663100000|2025-09-12 07:45:00|24000.7|23975.7|24008.2|23983.2|24009.8|23984.8|23999.9|23974.9|0
1757663400000|2025-09-12 07:50:00|24009.5|23984.5|24009.3|23984.3|24011.4|23986.4|24007.4|23982.4|0
1757663700000|2025-09-12 07:55:00|24009.6|23984.6|24002.8|23977.8|24011|23986|24001|23976|0
1757664000000|2025-09-12 08:00:00|24002.9|23977.9|23996.2|23971.2|24011.3|23986.3|23994.3|23969.3|0
1757664300000|2025-09-12 08:05:00|23996.5|23971.5|23997.9|23972.9|24004.6|23979.6|23995.2|23970.2|0
1757664600000|2025-09-12 08:10:00|23997.4|23972.4|23978.3|23953.3|23997.4|23972.4|23978.3|23953.3|0
1757664900000|2025-09-12 08:15:00|23977.1|23952.1|23969.5|23944.5|23978.4|23953.4|23961.1|23936.1|0
1757665200000|2025-09-12 08:20:00|23971.1|23946.1|23979.7|23954.7|23980.3|23955.3|23965.7|23940.7|0
1757665500000|2025-09-12 08:25:00|23980.3|23955.3|23982.8|23957.8|23984.8|23959.8|23978.4|23953.4|0
1757665800000|2025-09-12 08:30:00|23982.7|23957.7|23983.9|23958.9|23986.4|23961.4|23981.2|23956.2|0
1757666100000|2025-09-12 08:35:00|23984|23959|23987.2|23962.2|23992.7|23967.7|23979.4|23954.4|0
1757666400000|2025-09-12 08:40:00|23987|23962|23990.1|23965.1|23990.3|23965.3|23984.5|23959.5|0
1757666700000|2025-09-12 08:45:00|23990.3|23965.3|23990.1|23965.1|23993.7|23968.7|23987.9|23962.9|0
1757667000000|2025-09-12 08:50:00|23990.3|23965.3|23988.6|23963.6|23991.8|23966.8|23986|23961|0
1757667300000|2025-09-12 08:55:00|23988.8|23963.8|23995.9|23970.9|23995.9|23970.9|23987.9|23962.9|0
1757667600000|2025-09-12 09:00:00|23995.8|23970.8|23994.2|23969.2|23997|23972|23990.5|23965.5|0
1757667900000|2025-09-12 09:05:00|23994|23969|23994.5|23969.5|23998|23973|23992|23967|0
1757668200000|2025-09-12 09:10:00|23994.4|23969.4|23996|23971|23996.9|23971.9|23993.6|23968.6|0
1757668500000|2025-09-12 09:15:00|23995.9|23970.9|23994.9|23969.9|23996.1|23971.1|23992.1|23967.1|0
1757668800000|2025-09-12 09:20:00|23994.2|23969.2|23992.4|23967.4|23994.4|23969.4|23990.2|23965.2|0
1757669100000|2025-09-12 09:25:00|23992.7|23967.7|23993.5|23968.5|23996.3|23971.3|23992.4|23967.4|0
1757669400000|2025-09-12 09:30:00|23994.1|23969.1|23994.9|23969.9|24000|23975|23993.3|23968.3|0
1757669700000|2025-09-12 09:35:00|23994.4|23969.4|23994.3|23969.3|23996|23971|23988.8|23963.8|0
1757670000000|2025-09-12 09:40:00|23994.2|23969.2|23999.3|23974.3|24002.4|23977.4|23992.7|23967.7|0
1757670300000|2025-09-12 09:45:00|23999.4|23974.4|24006.4|23981.4|24007.2|23982.2|23998.5|23973.5|0
1757670600000|2025-09-12 09:50:00|24007|23982|24007.5|23982.5|24010.5|23985.5|24005|23980|0
1757670900000|2025-09-12 09:55:00|24007.4|23982.4|24002.3|23977.3|24008.4|23983.4|24000.4|23975.4|0
1757671200000|2025-09-12 10:00:00|24003.2|23978.2|24000.4|23975.4|24003.7|23978.7|23997.4|23972.4|0
1757671500000|2025-09-12 10:05:00|24000.6|23975.6|24002.8|23977.8|24006|23981|23999.8|23974.8|0
1757671800000|2025-09-12 10:10:00|24003.3|23978.3|24004.3|23979.3|24005.5|23980.5|24000.8|23975.8|0
1757672100000|2025-09-12 10:15:00|24003.9|23978.9|24003.4|23978.4|24008|23983|24001.9|23976.9|0
1757672400000|2025-09-12 10:20:00|24003.6|23978.6|24002|23977|24007.7|23982.7|24002|23977|0
1757672700000|2025-09-12 10:25:00|24002.3|23977.3|24007.4|23982.4|24008.2|23983.2|24002.3|23977.3|0
1757673000000|2025-09-12 10:30:00|24005.2|23980.2|24011|23986|24014.2|23989.2|24005.2|23980.2|0
1757673300000|2025-09-12 10:35:00|24011.1|23986.1|24009.4|23984.4|24013.1|23988.1|24008.1|23983.1|0
1757673600000|2025-09-12 10:40:00|24009.1|23984.1|24010.9|23985.9|24012.8|23987.8|24008.8|23983.8|0
1757673900000|2025-09-12 10:45:00|24010.6|23985.6|24013.7|23988.7|24015|23990|24010.3|23985.3|0
1757674200000|2025-09-12 10:50:00|24013.6|23988.6|24010.5|23985.5|24015.4|23990.4|24009.8|23984.8|0
1757674500000|2025-09-12 10:55:00|24010.7|23985.7|24014|23989|24016.1|23991.1|24010.7|23985.7|0
1757674800000|2025-09-12 11:00:00|24014.5|23989.5|24010.9|23985.9|24015.3|23990.3|24008.8|23983.8|0
1757675100000|2025-09-12 11:05:00|24011.1|23986.1|24006.7|23981.7|24013.4|23988.4|24001.4|23976.4|0
1757675400000|2025-09-12 11:10:00|24006.8|23981.8|24005.6|23980.6|24009.4|23984.4|24005.1|23980.1|0
1757675700000|2025-09-12 11:15:00|24006.1|23981.1|24004.8|23979.8|24006.9|23981.9|24004.2|23979.2|0
1757676000000|2025-09-12 11:20:00|24004.5|23979.5|24012.6|23987.6|24013.2|23988.2|24002.5|23977.5|0
1757676300000|2025-09-12 11:25:00|24013|23988|24018.6|23993.6|24019.2|23994.2|24011.9|23986.9|0
1757676600000|2025-09-12 11:30:00|24018.1|23993.1|24015|23990|24020.4|23995.4|24014.1|23989.1|0
1757676900000|2025-09-12 11:35:00|24014.8|23989.8|24019.8|23994.8|24020.6|23995.6|24013.5|23988.5|0
1757677200000|2025-09-12 11:40:00|24020|23995|24020.3|23995.3|24021.9|23996.9|24015.9|23990.9|0
1757677500000|2025-09-12 11:45:00|24019.8|23994.8|24023.9|23998.9|24027.6|24002.6|24019.5|23994.5|0
1757677800000|2025-09-12 11:50:00|24023.5|23998.5|24026.2|24001.2|24026.8|24001.8|24022.1|23997.1|0
1757678100000|2025-09-12 11:55:00|24027.4|24002.4|24036.9|24011.9|24040.3|24015.3|24027.2|24002.2|0
1757678400000|2025-09-12 12:00:00|24036.3|24011.3|24022.8|23997.8|24038.8|24013.8|24022.5|23997.5|0
1757678700000|2025-09-12 12:05:00|24023|23998|24023.6|23998.6|24029.4|24004.4|24016.9|23991.9|0
1757679000000|2025-09-12 12:10:00|24023.7|23998.7|24024.3|23999.3|24025.8|24000.8|24020.7|23995.7|0
1757679300000|2025-09-12 12:15:00|24024.4|23999.4|24035.8|24010.8|24035.8|24010.8|24024.4|23999.4|0
1757679600000|2025-09-12 12:20:00|24036|24011|24030.8|24005.8|24037.2|24012.2|24027.3|24002.3|0
1757679900000|2025-09-12 12:25:00|24030.3|24005.3|24029.5|24004.5|24033.2|24008.2|24023.8|23998.8|0
1757680200000|2025-09-12 12:30:00|24029|24004|24020.4|23995.4|24031.5|24006.5|24008.8|23983.8|0
1757680500000|2025-09-12 12:35:00|24020.5|23995.5|24021|23996|24023.7|23998.7|24012.8|23987.8|0
1757680800000|2025-09-12 12:40:00|24020.7|23995.7|24023.5|23998.5|24029|24004|24017.2|23992.2|0
1757681100000|2025-09-12 12:45:00|24024.1|23999.1|24031|24006|24032.2|24007.2|24024.1|23999.1|0
1757681400000|2025-09-12 12:50:00|24030.8|24005.8|24034.2|24009.2|24036.5|24011.5|24028|24003|0
1757681700000|2025-09-12 12:55:00|24033.9|24008.9|24033.7|24008.7|24036|24011|24032.8|24007.8|0
1757682000000|2025-09-12 13:00:00|24034.1|24009.1|24034.9|24009.9|24041.6|24016.6|24031.5|24006.5|0
1757682300000|2025-09-12 13:05:00|24035.1|24010.1|24042.4|24017.4|24042.7|24017.7|24034.7|24009.7|0
1757682600000|2025-09-12 13:10:00|24042.7|24017.7|24041.1|24016.1|24043.9|24018.9|24039|24014|0
1757682900000|2025-09-12 13:15:00|24040.3|24015.3|24040.2|24015.2|24042.3|24017.3|24037.7|24012.7|0
1757683200000|2025-09-12 13:20:00|24039.8|24014.8|24039.4|24014.4|24041.7|24016.7|24036.3|24011.3|0
1757683500000|2025-09-12 13:25:00|24036.7|24011.7|24032.1|24007.1|24040.6|24015.6|24030.7|24005.7|0
1757683800000|2025-09-12 13:30:00|24032.2|24007.2|24027.9|24002.9|24054|24029|24021.6|23996.6|0
1757684100000|2025-09-12 13:35:00|24026.4|24001.4|24006.7|23981.7|24027.1|24002.1|23995.2|23970.2|0
1757684400000|2025-09-12 13:40:00|24005.9|23980.9|24021.4|23996.4|24025.6|24000.6|24000.7|23975.7|0
1757684700000|2025-09-12 13:45:00|24021.5|23996.5|24019.6|23994.6|24031.1|24006.1|24013.6|23988.6|0
1757685000000|2025-09-12 13:50:00|24018.9|23993.9|24018.6|23993.6|24026.2|24001.2|24009.7|23984.7|0
1757685300000|2025-09-12 13:55:00|24018.1|23993.1|24038.3|24013.3|24041.9|24016.9|24017.8|23992.8|0
1757685600000|2025-09-12 14:00:00|24035.3|24010.3|24043.1|24018.1|24048.8|24023.8|24027.5|24002.5|0
1757685900000|2025-09-12 14:05:00|24043.5|24018.5|24051|24026|24051.5|24026.5|24040.3|24015.3|0
1757686200000|2025-09-12 14:10:00|24048|24023|24022.9|23997.9|24052.1|24027.1|24019.9|23994.9|0
1757686500000|2025-09-12 14:15:00|24023.5|23998.5|24045.4|24020.4|24046.9|24021.9|24019.8|23994.8|0
1757686800000|2025-09-12 14:20:00|24046.2|24021.2|24063.8|24038.8|24065.6|24040.6|24043.5|24018.5|0
1757687100000|2025-09-12 14:25:00|24063|24038|24063.3|24038.3|24068.2|24043.2|24058.9|24033.9|0
1757687400000|2025-09-12 14:30:00|24064.7|24039.7|24072.5|24047.5|24076.4|24051.4|24057.3|24032.3|0
1757687700000|2025-09-12 14:35:00|24072.1|24047.1|24074.4|24049.4|24080.1|24055.1|24069.8|24044.8|0
1757688000000|2025-09-12 14:40:00|24075.4|24050.4|24073.6|24048.6|24079.9|24054.9|24068.7|24043.7|0
1757688300000|2025-09-12 14:45:00|24075.8|24050.8|24087.4|24062.4|24087.9|24062.9|24072.5|24047.5|0
1757688600000|2025-09-12 14:50:00|24087.2|24062.2|24098.8|24073.8|24098.8|24073.8|24084.3|24059.3|0
1757688900000|2025-09-12 14:55:00|24099.2|24074.2|24098.1|24073.1|24107.3|24082.3|24093.1|24068.1|0
1757689200000|2025-09-12 15:00:00|24098.6|24073.6|24080.6|24055.6|24103.7|24078.7|24079.7|24054.7|0
1757689500000|2025-09-12 15:05:00|24080|24055|24085.2|24060.2|24088.8|24063.8|24076.7|24051.7|0
1757689800000|2025-09-12 15:10:00|24085.7|24060.7|24088.8|24063.8|24091.6|24066.6|24078.6|24053.6|0
1757690100000|2025-09-12 15:15:00|24087.8|24062.8|24081.9|24056.9|24097.8|24072.8|24081.9|24056.9|0
1757690400000|2025-09-12 15:20:00|24082.5|24057.5|24086|24061|24086.2|24061.2|24072.6|24047.6|0
1757690700000|2025-09-12 15:25:00|24085.6|24060.6|24080.3|24055.3|24090.8|24065.8|24080|24055|0
1757691000000|2025-09-12 15:30:00|24081|24056|24086.6|24061.6|24089.5|24064.5|24071.7|24046.7|0
1757691300000|2025-09-12 15:35:00|24085.7|24060.7|24078.9|24053.9|24089|24064|24075.7|24050.7|0
1757691600000|2025-09-12 15:40:00|24079.9|24054.9|24074.1|24049.1|24084.8|24059.8|24071.9|24046.9|0
1757691900000|2025-09-12 15:45:00|24074.7|24049.7|24074.6|24049.6|24077.8|24052.8|24066.8|24041.8|0
1757692200000|2025-09-12 15:50:00|24073.7|24048.7|24082.1|24057.1|24083.5|24058.5|24073.1|24048.1|0
1757692500000|2025-09-12 15:55:00|24082.6|24057.6|24084.1|24059.1|24093.2|24068.2|24081.5|24056.5|0
1757692800000|2025-09-12 16:00:00|24082.2|24057.2|24072.9|24047.9|24083.4|24058.4|24066.9|24041.9|0
1757693100000|2025-09-12 16:05:00|24072.4|24047.4|24082.5|24057.5|24082.9|24057.9|24063.9|24038.9|0
1757693400000|2025-09-12 16:10:00|24082.9|24057.9|24089.2|24064.2|24092.4|24067.4|24082.5|24057.5|0
1757693700000|2025-09-12 16:15:00|24089.7|24064.7|24092.6|24067.6|24098.5|24073.5|24089.6|24064.6|0
1757694000000|2025-09-12 16:20:00|24092.7|24067.7|24096.2|24071.2|24098.1|24073.1|24083.8|24058.8|0
1757694300000|2025-09-12 16:25:00|24096.1|24071.1|24097.4|24072.4|24098.2|24073.2|24093.5|24068.5|0
1757694600000|2025-09-12 16:30:00|24097.3|24072.3|24102.1|24077.1|24104.3|24079.3|24094.1|24069.1|0
1757694900000|2025-09-12 16:35:00|24102.5|24077.5|24090.5|24065.5|24102.6|24077.6|24090.1|24065.1|0
1757695200000|2025-09-12 16:40:00|24091.2|24066.2|24093.8|24068.8|24094.4|24069.4|24089.5|24064.5|0
1757695500000|2025-09-12 16:45:00|24093.9|24068.9|24097.9|24072.9|24102.6|24077.6|24089.7|24064.7|0
1757695800000|2025-09-12 16:50:00|24099.5|24074.5|24105.1|24080.1|24107.9|24082.9|24096.5|24071.5|0
1757696100000|2025-09-12 16:55:00|24105.6|24080.6|24104.8|24079.8|24115.6|24090.6|24102.2|24077.2|0
1757696400000|2025-09-12 17:00:00|24104.1|24079.1|24095.3|24070.3|24104.6|24079.6|24095|24070|0
1757696700000|2025-09-12 17:05:00|24095.7|24070.7|24092.2|24067.2|24097.5|24072.5|24092.1|24067.1|0
1757697000000|2025-09-12 17:10:00|24092.8|24067.8|24098.5|24073.5|24099.5|24074.5|24092|24067|0
1757697300000|2025-09-12 17:15:00|24099.4|24074.4|24095.5|24070.5|24104.4|24079.4|24092.8|24067.8|0
1757697600000|2025-09-12 17:20:00|24095|24070|24099.1|24074.1|24100|24075|24093.2|24068.2|0
1757697900000|2025-09-12 17:25:00|24099|24074|24093.7|24068.7|24099|24074|24093.3|24068.3|0
1757698200000|2025-09-12 17:30:00|24095.1|24070.1|24094.5|24069.5|24100.6|24075.6|24093.6|24068.6|0
1757698500000|2025-09-12 17:35:00|24094.4|24069.4|24092.6|24067.6|24097.3|24072.3|24086.2|24061.2|0
1757698800000|2025-09-12 17:40:00|24091.1|24066.1|24096.7|24071.7|24098.3|24073.3|24091.1|24066.1|0
1757699100000|2025-09-12 17:45:00|24096.4|24071.4|24106.9|24081.9|24106.9|24081.9|24096.2|24071.2|0
1757699400000|2025-09-12 17:50:00|24104.8|24079.8|24109.4|24084.4|24112.9|24087.9|24103.5|24078.5|0
1757699700000|2025-09-12 17:55:00|24109.6|24084.6|24115.9|24090.9|24120.3|24095.3|24108.8|24083.8|0
1757700000000|2025-09-12 18:00:00|24113.5|24088.5|24104|24079|24113.5|24088.5|24103.7|24078.7|0
1757700300000|2025-09-12 18:05:00|24103.6|24078.6|24110|24085|24111.1|24086.1|24103.1|24078.1|0
1757700600000|2025-09-12 18:10:00|24110.9|24085.9|24114.2|24089.2|24115.1|24090.1|24106.3|24081.3|0
1757700900000|2025-09-12 18:15:00|24113.5|24088.5|24110.9|24085.9|24113.8|24088.8|24107.6|24082.6|0
1757701200000|2025-09-12 18:20:00|24111.6|24086.6|24113|24088|24114.3|24089.3|24110.2|24085.2|0
1757701500000|2025-09-12 18:25:00|24113.5|24088.5|24113|24088|24117.7|24092.7|24111.8|24086.8|0
1757701800000|2025-09-12 18:30:00|24112.1|24087.1|24122|24097|24127|24102|24109.6|24084.6|0
1757702100000|2025-09-12 18:35:00|24121.3|24096.3|24128.9|24103.9|24130.7|24105.7|24118.9|24093.9|0
1757702400000|2025-09-12 18:40:00|24129.2|24104.2|24129.3|24104.3|24133|24108|24125.6|24100.6|0
1757702700000|2025-09-12 18:45:00|24129.5|24104.5|24118.8|24093.8|24131.7|24106.7|24111.1|24086.1|0
1757703000000|2025-09-12 18:50:00|24121.2|24096.2|24143.5|24118.5|24143.5|24118.5|24121.2|24096.2|0
1757703300000|2025-09-12 18:55:00|24144|24119|24144.5|24119.5|24149.6|24124.6|24141|24116|0
1757703600000|2025-09-12 19:00:00|24143.8|24118.8|24143.5|24118.5|24147.6|24122.6|24141.9|24116.9|0
1757703900000|2025-09-12 19:05:00|24143.1|24118.1|24140.1|24115.1|24147.3|24122.3|24137.9|24112.9|0
1757704200000|2025-09-12 19:10:00|24141.4|24116.4|24130.5|24105.5|24141.6|24116.6|24127.8|24102.8|0
1757704500000|2025-09-12 19:15:00|24131.3|24106.3|24129.3|24104.3|24132.1|24107.1|24125.3|24100.3|0
1757704800000|2025-09-12 19:20:00|24129|24104|24120.6|24095.6|24131.7|24106.7|24120|24095|0
1757705100000|2025-09-12 19:25:00|24121.3|24096.3|24116.4|24091.4|24125.5|24100.5|24112.4|24087.4|0
1757705400000|2025-09-12 19:30:00|24114.4|24089.4|24102.4|24077.4|24117.5|24092.5|24097.4|24072.4|0
1757705700000|2025-09-12 19:35:00|24102.3|24077.3|24092.1|24067.1|24107.2|24082.2|24090.2|24065.2|0
1757706000000|2025-09-12 19:40:00|24091.2|24066.2|24104.9|24079.9|24104.9|24079.9|24079.4|24054.4|0
1757706300000|2025-09-12 19:45:00|24103.6|24078.6|24110.3|24085.3|24114.2|24089.2|24099.7|24074.7|0
1757706600000|2025-09-12 19:50:00|24115|24090|24122.8|24097.8|24122.8|24097.8|24108.4|24083.4|0
1757706900000|2025-09-12 19:55:00|24121.2|24096.2|24100.1|24075.1|24122.4|24097.4|24100.1|24075.1|0
1757707200000|2025-09-12 20:00:00|24098.9|24073.9|24094.9|24069.9|24098.9|24073.9|24086.7|24061.7|0
1757707500000|2025-09-12 20:05:00|24094.6|24069.6|24097.6|24072.6|24101.4|24076.4|24092.8|24067.8|0
1757707800000|2025-09-12 20:10:00|24097.4|24072.4|24099|24074|24100.4|24075.4|24096.8|24071.8|0
1757708100000|2025-09-12 20:15:00|24098.8|24073.8|24101.6|24076.6|24106.6|24081.6|24098.8|24073.8|0
1757708400000|2025-09-12 20:20:00|24102.1|24077.1|24100.8|24075.8|24104.3|24079.3|24099.6|24074.6|0
1757708700000|2025-09-12 20:25:00|24101.6|24076.6|24101.7|24076.7|24104.1|24079.1|24100.9|24075.9|0
1757709000000|2025-09-12 20:30:00|24102|24077|24103|24078|24104.2|24079.2|24098.9|24073.9|0
1757709300000|2025-09-12 20:35:00|24102.8|24077.8|24100.3|24075.3|24103.7|24078.7|24097.9|24072.9|0
1757709600000|2025-09-12 20:40:00|24101.1|24076.1|24101.1|24076.1|24103.6|24078.6|24098.9|24073.9|0
1757709900000|2025-09-12 20:45:00|24101.3|24076.3|24101|24076|24105.9|24080.9|24100.6|24075.6|0
1757710200000|2025-09-12 20:50:00|24100.8|24075.8|24102.2|24077.2|24103.4|24078.4|24099.7|24074.7|0
1757710500000|2025-09-12 20:55:00|24102|24077|24103.8|24078.8|24104.7|24079.7|24100|24075|0
1757745600000|2025-09-13 06:40:00|24100.8|24075.8|24100.3|24075.3|24100.8|24075.8|24100.3|24075.3|0
1757748600000|2025-09-13 07:30:00|24100|24075|24100|24075|24100|24075|24100|24075|0
1757750400000|2025-09-13 08:00:00|24100.1|24075.1|24100.1|24075.1|24100.1|24075.1|24100.1|24075.1|0
1757751000000|2025-09-13 08:10:00|24100|24075|24100|24075|24100|24075|24100|24075|0
1757752500000|2025-09-13 08:35:00|24102.4|24077.4|24102.4|24077.4|24102.4|24077.4|24102.4|24077.4|0
1757762700000|2025-09-13 11:25:00|24102.6|24077.6|24102.6|24077.6|24102.6|24077.6|24102.6|24077.6|0
1757771400000|2025-09-13 13:50:00|24088|24063|24079.7|24054.7|24088|24063|24079.7|24054.7|0
1757774700000|2025-09-13 14:45:00|24079.3|24054.3|24079.3|24054.3|24079.3|24054.3|24079.3|24054.3|0
1757781900000|2025-09-13 16:45:00|24088.3|24063.3|24088.3|24063.3|24088.3|24063.3|24088.3|24063.3|0
1757799600000|2025-09-13 21:40:00|24090.3|24065.3|24090.3|24065.3|24090.3|24065.3|24090.3|24065.3|0
1757843400000|2025-09-14 09:50:00|24090.8|24065.8|24090.8|24065.8|24090.8|24065.8|24090.8|24065.8|0
1757881800000|2025-09-14 20:30:00|24093.8|24068.8|24098.3|24073.3|24098.3|24073.3|24093.8|24068.8|0
1757883300000|2025-09-14 20:55:00|24101.3|24076.3|24101.3|24076.3|24101.3|24076.3|24101.3|24076.3|0
1757883900000|2025-09-14 21:05:00|24102.3|24077.3|24102.3|24077.3|24102.3|24077.3|24102.3|24077.3|0
1757884500000|2025-09-14 21:15:00|24102.6|24077.6|24102.6|24077.6|24102.6|24077.6|24102.6|24077.6|0
1757887200000|2025-09-14 22:00:00|24100|24075|24096.4|24071.4|24105.8|24080.8|24090.6|24065.6|0
1757887500000|2025-09-14 22:05:00|24096.9|24071.9|24110.6|24085.6|24113.2|24088.2|24093.5|24068.5|0
1757887800000|2025-09-14 22:10:00|24110.5|24085.5|24111.7|24086.7|24112.5|24087.5|24104.7|24079.7|0
1757888100000|2025-09-14 22:15:00|24111.3|24086.3|24114.9|24089.9|24120.2|24095.2|24110.7|24085.7|0
1757888400000|2025-09-14 22:20:00|24114.6|24089.6|24110.5|24085.5|24115.8|24090.8|24109|24084|0
1757888700000|2025-09-14 22:25:00|24110|24085|24113.6|24088.6|24114.7|24089.7|24109.4|24084.4|0
1757889000000|2025-09-14 22:30:00|24113.5|24088.5|24112.3|24087.3|24115|24090|24109.4|24084.4|0
1757889300000|2025-09-14 22:35:00|24112.4|24087.4|24114.3|24089.3|24114.9|24089.9|24110.1|24085.1|0
1757889600000|2025-09-14 22:40:00|24114.4|24089.4|24116.1|24091.1|24117.5|24092.5|24112.1|24087.1|0
1757889900000|2025-09-14 22:45:00|24115.8|24090.8|24115.1|24090.1|24119.9|24094.9|24115.1|24090.1|0
1757890200000|2025-09-14 22:50:00|24116|24091|24115.4|24090.4|24118.6|24093.6|24113.3|24088.3|0
1757890500000|2025-09-14 22:55:00|24114.9|24089.9|24116.2|24091.2|24116.7|24091.7|24113.8|24088.8|0
1757890800000|2025-09-14 23:00:00|24115.7|24090.7|24117.4|24092.4|24118.8|24093.8|24114.7|24089.7|0
1757891100000|2025-09-14 23:05:00|24117.3|24092.3|24111.3|24086.3|24117.7|24092.7|24110.7|24085.7|0
1757891400000|2025-09-14 23:10:00|24111.2|24086.2|24111.3|24086.3|24113.8|24088.8|24109.6|24084.6|0
1757891700000|2025-09-14 23:15:00|24111.4|24086.4|24110.3|24085.3|24113.4|24088.4|24109.8|24084.8|0
1757892000000|2025-09-14 23:20:00|24110.2|24085.2|24108.7|24083.7|24111.9|24086.9|24107.5|24082.5|0
1757892300000|2025-09-14 23:25:00|24108.9|24083.9|24101.7|24076.7|24109.1|24084.1|24101.7|24076.7|0
1757892600000|2025-09-14 23:30:00|24102.1|24077.1|24093.4|24068.4|24105.1|24080.1|24092.9|24067.9|0
1757892900000|2025-09-14 23:35:00|24093|24068|24101.1|24076.1|24101.1|24076.1|24091.8|24066.8|0
1757893200000|2025-09-14 23:40:00|24101|24076|24099.5|24074.5|24101|24076|24091.6|24066.6|0
1757893500000|2025-09-14 23:45:00|24099.9|24074.9|24099.6|24074.6|24101.1|24076.1|24092.5|24067.5|0
1757893800000|2025-09-14 23:50:00|24099.4|24074.4|24098|24073|24101.9|24076.9|24098|24073|0
1757894100000|2025-09-14 23:55:00|24097.9|24072.9|24101.9|24076.9|24103.5|24078.5|24094.5|24069.5|0
1757894400000|2025-09-15 00:00:00|24102.5|24077.5|24098.1|24073.1|24104.4|24079.4|24096.5|24071.5|0
1757894700000|2025-09-15 00:05:00|24097.6|24072.6|24102.3|24077.3|24102.3|24077.3|24092.9|24067.9|0
1757895000000|2025-09-15 00:10:00|24103.4|24078.4|24104.1|24079.1|24105|24080|24098.2|24073.2|0
1757895300000|2025-09-15 00:15:00|24103.9|24078.9|24099|24074|24104|24079|24088|24063|0
1757895600000|2025-09-15 00:20:00|24099.1|24074.1|24093.4|24068.4|24100.3|24075.3|24093.3|24068.3|0
1757895900000|2025-09-15 00:25:00|24093.5|24068.5|24087.9|24062.9|24096.1|24071.1|24084.2|24059.2|0
1757896200000|2025-09-15 00:30:00|24088.2|24063.2|24092.5|24067.5|24093.4|24068.4|24087.6|24062.6|0
1757896500000|2025-09-15 00:35:00|24091.8|24066.8|24090.7|24065.7|24092.3|24067.3|24087|24062|0
1757896800000|2025-09-15 00:40:00|24090.6|24065.6|24090.5|24065.5|24090.6|24065.6|24087|24062|0
1757897100000|2025-09-15 00:45:00|24091|24066|24094.6|24069.6|24096.2|24071.2|24090|24065|0
1757897400000|2025-09-15 00:50:00|24094.4|24069.4|24098.5|24073.5|24099.5|24074.5|24091.1|24066.1|0
1757897700000|2025-09-15 00:55:00|24098.4|24073.4|24100|24075|24104.2|24079.2|24097.6|24072.6|0
1757898000000|2025-09-15 01:00:00|24100.2|24075.2|24097.7|24072.7|24103.1|24078.1|24097.1|24072.1|0
1757898300000|2025-09-15 01:05:00|24097.4|24072.4|24102.4|24077.4|24103.8|24078.8|24097.4|24072.4|0
1757898600000|2025-09-15 01:10:00|24102.1|24077.1|24098.3|24073.3|24103.2|24078.2|24097.4|24072.4|0
1757898900000|2025-09-15 01:15:00|24098.5|24073.5|24100|24075|24100.8|24075.8|24096.6|24071.6|0
1757899200000|2025-09-15 01:20:00|24100.1|24075.1|24100.8|24075.8|24101.7|24076.7|24096.4|24071.4|0
1757899500000|2025-09-15 01:25:00|24100.9|24075.9|24105.2|24080.2|24105.2|24080.2|24098.9|24073.9|0
1757899800000|2025-09-15 01:30:00|24106|24081|24102.9|24077.9|24106.6|24081.6|24100.9|24075.9|0
1757900100000|2025-09-15 01:35:00|24102.8|24077.8|24106.5|24081.5|24109.2|24084.2|24101.6|24076.6|0
1757900400000|2025-09-15 01:40:00|24106.4|24081.4|24103.5|24078.5|24106.8|24081.8|24101|24076|0
1757900700000|2025-09-15 01:45:00|24103.8|24078.8|24107.4|24082.4|24109.8|24084.8|24103.8|24078.8|0
1757901000000|2025-09-15 01:50:00|24108|24083|24107.5|24082.5|24109.5|24084.5|24106.2|24081.2|0
1757901300000|2025-09-15 01:55:00|24107.6|24082.6|24105.2|24080.2|24108.2|24083.2|24105.2|24080.2|0
1757901600000|2025-09-15 02:00:00|24105.4|24080.4|24105.6|24080.6|24106.6|24081.6|24100.2|24075.2|0
1757901900000|2025-09-15 02:05:00|24105.7|24080.7|24110.6|24085.6|24113.4|24088.4|24105.5|24080.5|0
1757902200000|2025-09-15 02:10:00|24110.4|24085.4|24110.7|24085.7|24114.9|24089.9|24109.4|24084.4|0
1757902500000|2025-09-15 02:15:00|24110.5|24085.5|24114.1|24089.1|24114.7|24089.7|24107.4|24082.4|0
1757902800000|2025-09-15 02:20:00|24114|24089|24110.2|24085.2|24114|24089|24106.8|24081.8|0
1757903100000|2025-09-15 02:25:00|24110.1|24085.1|24110.3|24085.3|24111.4|24086.4|24106.5|24081.5|0
1757903400000|2025-09-15 02:30:00|24110.2|24085.2|24107.1|24082.1|24110.3|24085.3|24106.8|24081.8|0
1757903700000|2025-09-15 02:35:00|24107.2|24082.2|24103.7|24078.7|24107.4|24082.4|24103.4|24078.4|0
1757904000000|2025-09-15 02:40:00|24103.8|24078.8|24110.3|24085.3|24110.3|24085.3|24103.8|24078.8|0
1757904300000|2025-09-15 02:45:00|24110.4|24085.4|24108.7|24083.7|24112.3|24087.3|24107.9|24082.9|0
1757904600000|2025-09-15 02:50:00|24108.8|24083.8|24110.3|24085.3|24111|24086|24108|24083|0
1757904900000|2025-09-15 02:55:00|24110.4|24085.4|24109.2|24084.2|24110.8|24085.8|24105.8|24080.8|0
1757905200000|2025-09-15 03:00:00|24108.7|24083.7|24111.3|24086.3|24111.4|24086.4|24107.1|24082.1|0
1757905500000|2025-09-15 03:05:00|24111.2|24086.2|24113.6|24088.6|24114.3|24089.3|24110.9|24085.9|0
1757905800000|2025-09-15 03:10:00|24113.7|24088.7|24113.9|24088.9|24114.3|24089.3|24111.2|24086.2|0
1757906100000|2025-09-15 03:15:00|24113.8|24088.8|24117.7|24092.7|24120.8|24095.8|24111.6|24086.6|0
1757906400000|2025-09-15 03:20:00|24117.6|24092.6|24118.8|24093.8|24122.5|24097.5|24116.1|24091.1|0
1757906700000|2025-09-15 03:25:00|24119.1|24094.1|24112|24087|24119.3|24094.3|24111|24086|0
1757907000000|2025-09-15 03:30:00|24111.9|24086.9|24111.5|24086.5|24113.1|24088.1|24109|24084|0
1757907300000|2025-09-15 03:35:00|24111.7|24086.7|24113.6|24088.6|24115.2|24090.2|24110.7|24085.7|0
1757907600000|2025-09-15 03:40:00|24113.8|24088.8|24116.4|24091.4|24118.9|24093.9|24113.8|24088.8|0
1757907900000|2025-09-15 03:45:00|24116.6|24091.6|24116.5|24091.5|24118.7|24093.7|24115.9|24090.9|0
1757908200000|2025-09-15 03:50:00|24116.1|24091.1|24117.3|24092.3|24118.7|24093.7|24115.7|24090.7|0
1757908500000|2025-09-15 03:55:00|24117.9|24092.9|24112.8|24087.8|24117.9|24092.9|24112.5|24087.5|0
1757908800000|2025-09-15 04:00:00|24112.6|24087.6|24114.6|24089.6|24115.1|24090.1|24111.5|24086.5|0
1757909100000|2025-09-15 04:05:00|24114.8|24089.8|24116.1|24091.1|24118.7|24093.7|24113.2|24088.2|0
1757909400000|2025-09-15 04:10:00|24115.9|24090.9|24115.4|24090.4|24115.9|24090.9|24111.5|24086.5|0
1757909700000|2025-09-15 04:15:00|24115.5|24090.5|24117.4|24092.4|24117.5|24092.5|24113.4|24088.4|0
1757910000000|2025-09-15 04:20:00|24117.1|24092.1|24118.9|24093.9|24120.4|24095.4|24116.8|24091.8|0
1757910300000|2025-09-15 04:25:00|24118.8|24093.8|24120.1|24095.1|24121.8|24096.8|24116.2|24091.2|0
1757910600000|2025-09-15 04:30:00|24119.9|24094.9|24121.7|24096.7|24123.2|24098.2|24119.7|24094.7|0
1757910900000|2025-09-15 04:35:00|24120.5|24095.5|24120.6|24095.6|24123.3|24098.3|24119.7|24094.7|0
1757911200000|2025-09-15 04:40:00|24120.7|24095.7|24122.8|24097.8|24123.1|24098.1|24118.6|24093.6|0
1757911500000|2025-09-15 04:45:00|24122.6|24097.6|24122.1|24097.1|24123.4|24098.4|24120|24095|0
1757911800000|2025-09-15 04:50:00|24122|24097|24121|24096|24122.5|24097.5|24119.1|24094.1|0
1757912100000|2025-09-15 04:55:00|24120.8|24095.8|24121.8|24096.8|24121.9|24096.9|24119.8|24094.8|0
1757912400000|2025-09-15 05:00:00|24122.5|24097.5|24120.1|24095.1|24123.3|24098.3|24119.4|24094.4|0
1757912700000|2025-09-15 05:05:00|24120.2|24095.2|24120.1|24095.1|24121.9|24096.9|24119.8|24094.8|0
1757913000000|2025-09-15 05:10:00|24121|24096|24122.1|24097.1|24124|24099|24120.2|24095.2|0
1757913300000|2025-09-15 05:15:00|24121.9|24096.9|24114.9|24089.9|24122.9|24097.9|24113.6|24088.6|0
1757913600000|2025-09-15 05:20:00|24115.5|24090.5|24118.8|24093.8|24119.7|24094.7|24114.7|24089.7|0
1757913900000|2025-09-15 05:25:00|24118.7|24093.7|24120.7|24095.7|24122.1|24097.1|24118.6|24093.6|0
1757914200000|2025-09-15 05:30:00|24120.9|24095.9|24121.8|24096.8|24121.8|24096.8|24118.9|24093.9|0
1757914500000|2025-09-15 05:35:00|24121.9|24096.9|24125.8|24100.8|24127.2|24102.2|24120.9|24095.9|0
1757914800000|2025-09-15 05:40:00|24125.7|24100.7|24130.1|24105.1|24136.2|24111.2|24124.7|24099.7|0
1757915100000|2025-09-15 05:45:00|24129.7|24104.7|24126.6|24101.6|24131.6|24106.6|24126.3|24101.3|0
1757915400000|2025-09-15 05:50:00|24126.4|24101.4|24130.3|24105.3|24130.9|24105.9|24125.3|24100.3|0
1757915700000|2025-09-15 05:55:00|24130.7|24105.7|24131.4|24106.4|24132.6|24107.6|24130.1|24105.1|0
1757916000000|2025-09-15 06:00:00|24133.1|24108.1|24131.5|24106.5|24136|24111|24128.3|24103.3|0
1757916300000|2025-09-15 06:05:00|24131.7|24106.7|24135|24110|24136|24111|24126.7|24101.7|0
1757916600000|2025-09-15 06:10:00|24135.5|24110.5|24131.8|24106.8|24136|24111|24130.2|24105.2|0
1757916900000|2025-09-15 06:15:00|24131.7|24106.7|24133.4|24108.4|24134.3|24109.3|24130.7|24105.7|0
1757917200000|2025-09-15 06:20:00|24133.1|24108.1|24127.4|24102.4|24133.1|24108.1|24126.5|24101.5|0
1757917500000|2025-09-15 06:25:00|24127.5|24102.5|24125|24100|24128.3|24103.3|24123.1|24098.1|0
1757917800000|2025-09-15 06:30:00|24124.9|24099.9|24132|24107|24135|24110|24123.2|24098.2|0
1757918100000|2025-09-15 06:35:00|24131.8|24106.8|24134.1|24109.1|24134.9|24109.9|24130.6|24105.6|0
1757918400000|2025-09-15 06:40:00|24134.2|24109.2|24136.9|24111.9|24138.8|24113.8|24134.2|24109.2|0
1757918700000|2025-09-15 06:45:00|24136.7|24111.7|24136.8|24111.8|24137.6|24112.6|24132.8|24107.8|0
1757919000000|2025-09-15 06:50:00|24136.4|24111.4|24134.4|24109.4|24137.2|24112.2|24134|24109|0
1757919300000|2025-09-15 06:55:00|24134.1|24109.1|24138.2|24113.2|24140.2|24115.2|24134.1|24109.1|0
1757919600000|2025-09-15 07:00:00|24137.3|24112.3|24137.4|24112.4|24144.6|24119.6|24135|24110|0
1757919900000|2025-09-15 07:05:00|24137.9|24112.9|24137|24112|24139.4|24114.4|24134|24109|0
1757920200000|2025-09-15 07:10:00|24137.1|24112.1|24136.3|24111.3|24139.2|24114.2|24134.4|24109.4|0
1757920500000|2025-09-15 07:15:00|24136.1|24111.1|24137.6|24112.6|24139.3|24114.3|24130|24105|0
1757920800000|2025-09-15 07:20:00|24137.4|24112.4|24139.8|24114.8|24142.8|24117.8|24136.7|24111.7|0
1757921100000|2025-09-15 07:25:00|24140.5|24115.5|24134.9|24109.9|24142.1|24117.1|24134.3|24109.3|0
1757921400000|2025-09-15 07:30:00|24134.5|24109.5|24142.9|24117.9|24144.3|24119.3|24131.7|24106.7|0
1757921700000|2025-09-15 07:35:00|24143|24118|24141.3|24116.3|24149.2|24124.2|24138.3|24113.3|0
1757922000000|2025-09-15 07:40:00|24141.1|24116.1|24135.2|24110.2|24146.6|24121.6|24135|24110|0
1757922300000|2025-09-15 07:45:00|24135.7|24110.7|24138|24113|24138.9|24113.9|24134.6|24109.6|0
1757922600000|2025-09-15 07:50:00|24138.2|24113.2|24136.6|24111.6|24138.2|24113.2|24130.8|24105.8|0
1757922900000|2025-09-15 07:55:00|24136.9|24111.9|24130.3|24105.3|24137.6|24112.6|24129.1|24104.1|0
1757923200000|2025-09-15 08:00:00|24130.8|24105.8|24076.9|24051.9|24132.6|24107.6|24068.9|24043.9|0
1757923500000|2025-09-15 08:05:00|24077|24052|24111.5|24086.5|24114.8|24089.8|24075.3|24050.3|0
1757923800000|2025-09-15 08:10:00|24112.3|24087.3|24104.2|24079.2|24112.3|24087.3|24097.5|24072.5|0
1757924100000|2025-09-15 08:15:00|24104.1|24079.1|24110.1|24085.1|24113.5|24088.5|24089.6|24064.6|0
1757924400000|2025-09-15 08:20:00|24110.2|24085.2|24104.5|24079.5|24110.3|24085.3|24093.8|24068.8|0
1757924700000|2025-09-15 08:25:00|24104.8|24079.8|24090.5|24065.5|24105.5|24080.5|24087.2|24062.2|0
1757925000000|2025-09-15 08:30:00|24090|24065|24072.9|24047.9|24096|24071|24071.3|24046.3|0
1757925300000|2025-09-15 08:35:00|24072.8|24047.8|24087|24062|24087.8|24062.8|24071.3|24046.3|0
1757925600000|2025-09-15 08:40:00|24086.9|24061.9|24092.8|24067.8|24092.9|24067.9|24082.1|24057.1|0
1757925900000|2025-09-15 08:45:00|24092.6|24067.6|24106.3|24081.3|24106.8|24081.8|24092.3|24067.3|0
1757926200000|2025-09-15 08:50:00|24107.2|24082.2|24093.6|24068.6|24107.8|24082.8|24092.1|24067.1|0
1757926500000|2025-09-15 08:55:00|24093.4|24068.4|24087.5|24062.5|24093.4|24068.4|24083.1|24058.1|0
1757926800000|2025-09-15 09:00:00|24086.9|24061.9|24080.6|24055.6|24088.8|24063.8|24078.7|24053.7|0
1757927100000|2025-09-15 09:05:00|24080.9|24055.9|24084.5|24059.5|24087|24062|24079.3|24054.3|0
1757927400000|2025-09-15 09:10:00|24084|24059|24081.3|24056.3|24085.6|24060.6|24078.9|24053.9|0
1757927700000|2025-09-15 09:15:00|24080.8|24055.8|24079.4|24054.4|24084.6|24059.6|24074.4|24049.4|0
1757928000000|2025-09-15 09:20:00|24079.7|24054.7|24082.4|24057.4|24082.4|24057.4|24072|24047|0
1757928300000|2025-09-15 09:25:00|24082.5|24057.5|24084.8|24059.8|24085.1|24060.1|24079.1|24054.1|0
1757928600000|2025-09-15 09:30:00|24084.7|24059.7|24084.8|24059.8|24091|24066|24082.6|24057.6|0
1757928900000|2025-09-15 09:35:00|24084.9|24059.9|24089.3|24064.3|24091.9|24066.9|24081.5|24056.5|0
1757929200000|2025-09-15 09:40:00|24089.4|24064.4|24085.7|24060.7|24089.9|24064.9|24082|24057|0
1757929500000|2025-09-15 09:45:00|24085.6|24060.6|24087.7|24062.7|24090.9|24065.9|24084.9|24059.9|0
1757929800000|2025-09-15 09:50:00|24087.5|24062.5|24088.8|24063.8|24090.3|24065.3|24086.4|24061.4|0
1757930100000|2025-09-15 09:55:00|24088.9|24063.9|24087.3|24062.3|24091.4|24066.4|24086|24061|0
1757930400000|2025-09-15 10:00:00|24087.8|24062.8|24087.6|24062.6|24090.2|24065.2|24083.8|24058.8|0
1757930700000|2025-09-15 10:05:00|24087.2|24062.2|24093.8|24068.8|24094.9|24069.9|24087.2|24062.2|0
1757931000000|2025-09-15 10:10:00|24093.2|24068.2|24094.4|24069.4|24094.6|24069.6|24088.1|24063.1|0
1757931300000|2025-09-15 10:15:00|24094.2|24069.2|24099.1|24074.1|24099.9|24074.9|24093.4|24068.4|0
1757931600000|2025-09-15 10:20:00|24098.9|24073.9|24100.9|24075.9|24104.8|24079.8|24097.1|24072.1|0
1757931900000|2025-09-15 10:25:00|24101.2|24076.2|24113.2|24088.2|24114.8|24089.8|24100.7|24075.7|0
1757932200000|2025-09-15 10:30:00|24113.5|24088.5|24115|24090|24123.5|24098.5|24113.4|24088.4|0
1757932500000|2025-09-15 10:35:00|24115.4|24090.4|24110.8|24085.8|24121.2|24096.2|24109.8|24084.8|0
1757932800000|2025-09-15 10:40:00|24110.9|24085.9|24108.8|24083.8|24113.6|24088.6|24107.2|24082.2|0
1757933100000|2025-09-15 10:45:00|24108.7|24083.7|24113.1|24088.1|24116.2|24091.2|24107.4|24082.4|0
1757933400000|2025-09-15 10:50:00|24113.3|24088.3|24117.2|24092.2|24119.7|24094.7|24110.4|24085.4|0
1757933700000|2025-09-15 10:55:00|24117.1|24092.1|24117.7|24092.7|24119.1|24094.1|24114.7|24089.7|0
1757934000000|2025-09-15 11:00:00|24120.4|24095.4|24126.5|24101.5|24127.5|24102.5|24117.6|24092.6|0
1757934300000|2025-09-15 11:05:00|24126.4|24101.4|24132.5|24107.5|24135.1|24110.1|24121.9|24096.9|0
1757934600000|2025-09-15 11:10:00|24132.3|24107.3|24129.8|24104.8|24134.5|24109.5|24128.1|24103.1|0
1757934900000|2025-09-15 11:15:00|24129.5|24104.5|24128.7|24103.7|24130.7|24105.7|24123.9|24098.9|0
1757935200000|2025-09-15 11:20:00|24129.1|24104.1|24126.7|24101.7|24132.5|24107.5|24126.7|24101.7|0
1757935500000|2025-09-15 11:25:00|24126.6|24101.6|24125.9|24100.9|24130.9|24105.9|24123.2|24098.2|0
1757935800000|2025-09-15 11:30:00|24125.4|24100.4|24126.2|24101.2|24129.5|24104.5|24120.5|24095.5|0
1757936100000|2025-09-15 11:35:00|24125.2|24100.2|24133.5|24108.5|24137.5|24112.5|24125.2|24100.2|0
1757936400000|2025-09-15 11:40:00|24133.6|24108.6|24132.8|24107.8|24136.7|24111.7|24127.2|24102.2|0
1757936700000|2025-09-15 11:45:00|24133.2|24108.2|24133.9|24108.9|24137.1|24112.1|24131.7|24106.7|0
1757937000000|2025-09-15 11:50:00|24133.7|24108.7|24130.7|24105.7|24136.5|24111.5|24130.2|24105.2|0
1757937300000|2025-09-15 11:55:00|24130.5|24105.5|24134.8|24109.8|24135.8|24110.8|24127.5|24102.5|0
1757937600000|2025-09-15 12:00:00|24135|24110|24142.1|24117.1|24144.1|24119.1|24134.2|24109.2|0
1757937900000|2025-09-15 12:05:00|24142.2|24117.2|24140.5|24115.5|24143.3|24118.3|24135.3|24110.3|0
1757938200000|2025-09-15 12:10:00|24140.7|24115.7|24138.9|24113.9|24142|24117|24136.3|24111.3|0
1757938500000|2025-09-15 12:15:00|24138.8|24113.8|24142.1|24117.1|24151.9|24126.9|24134.3|24109.3|0
1757938800000|2025-09-15 12:20:00|24142.2|24117.2|24161.4|24136.4|24163.9|24138.9|24138.7|24113.7|0
1757939100000|2025-09-15 12:25:00|24161.5|24136.5|24148.4|24123.4|24162.1|24137.1|24146.7|24121.7|0
1757939400000|2025-09-15 12:30:00|24149.1|24124.1|24143.1|24118.1|24149.8|24124.8|24137.9|24112.9|0
1757939700000|2025-09-15 12:35:00|24143.4|24118.4|24136.5|24111.5|24143.9|24118.9|24133|24108|0
1757940000000|2025-09-15 12:40:00|24137.1|24112.1|24145.8|24120.8|24146.8|24121.8|24132.4|24107.4|0
1757940300000|2025-09-15 12:45:00|24146.4|24121.4|24146.4|24121.4|24146.7|24121.7|24139.8|24114.8|0
1757940600000|2025-09-15 12:50:00|24146.6|24121.6|24157.6|24132.6|24157.6|24132.6|23905.3|23880.3|0
1757940900000|2025-09-15 12:55:00|24157|24132|24162.6|24137.6|24163.5|24138.5|24149.4|24124.4|0
1757941200000|2025-09-15 13:00:00|24163.3|24138.3|24161.2|24136.2|24168.2|24143.2|24158.6|24133.6|0
1757941500000|2025-09-15 13:05:00|24161.1|24136.1|24160.6|24135.6|24166.8|24141.8|24159.3|24134.3|0
1757941800000|2025-09-15 13:10:00|24161|24136|24161.3|24136.3|24165.4|24140.4|24159.6|24134.6|0
1757942100000|2025-09-15 13:15:00|24162.1|24137.1|24158.9|24133.9|24163.8|24138.8|24152.3|24127.3|0
1757942400000|2025-09-15 13:20:00|24159.3|24134.3|24164.1|24139.1|24167.4|24142.4|24158.8|24133.8|0
1757942700000|2025-09-15 13:25:00|24164.2|24139.2|24167.6|24142.6|24174|24149|24157.7|24132.7|0
1757943000000|2025-09-15 13:30:00|24168|24143|24193.2|24168.2|24201.6|24176.6|24165.7|24140.7|0
1757943300000|2025-09-15 13:35:00|24192.7|24167.7|24204.9|24179.9|24215.5|24190.5|24187.6|24162.6|0
1757943600000|2025-09-15 13:40:00|24205|24180|24195.4|24170.4|24217.6|24192.6|24190.6|24165.6|0
1757943900000|2025-09-15 13:45:00|24195.8|24170.8|24220.6|24195.6|24222.6|24197.6|24195.8|24170.8|0
1757944200000|2025-09-15 13:50:00|24220.9|24195.9|24238.5|24213.5|24242.8|24217.8|24219.1|24194.1|0
1757944500000|2025-09-15 13:55:00|24238|24213|24251.5|24226.5|24254.3|24229.3|24231.5|24206.5|0
1757944800000|2025-09-15 14:00:00|24253.4|24228.4|24244.2|24219.2|24257.5|24232.5|24241.1|24216.1|0
1757945100000|2025-09-15 14:05:00|24244.5|24219.5|24240.7|24215.7|24253.4|24228.4|24237.7|24212.7|0
1757945400000|2025-09-15 14:10:00|24240.9|24215.9|24239.9|24214.9|24245.8|24220.8|24230.1|24205.1|0
1757945700000|2025-09-15 14:15:00|24239.6|24214.6|24233|24208|24241.7|24216.7|24231|24206|0
1757946000000|2025-09-15 14:20:00|24233.6|24208.6|24227.9|24202.9|24236|24211|24222.7|24197.7|0
1757946300000|2025-09-15 14:25:00|24227.2|24202.2|24247.1|24222.1|24250.8|24225.8|24223.4|24198.4|0
1757946600000|2025-09-15 14:30:00|24248.7|24223.7|24235.9|24210.9|24249.9|24224.9|24235.1|24210.1|0
1757946900000|2025-09-15 14:35:00|24236.3|24211.3|24243.1|24218.1|24247.1|24222.1|24232.2|24207.2|0
1757947200000|2025-09-15 14:40:00|24244.7|24219.7|24251.5|24226.5|24254|24229|24242.3|24217.3|0
1757947500000|2025-09-15 14:45:00|24251.6|24226.6|24240.2|24215.2|24257.9|24232.9|24236.2|24211.2|0
1757947800000|2025-09-15 14:50:00|24239.5|24214.5|24245.9|24220.9|24251|24226|24236.5|24211.5|0
1757948100000|2025-09-15 14:55:00|24246.1|24221.1|24256.3|24231.3|24256.7|24231.7|24246|24221|0
1757948400000|2025-09-15 15:00:00|24257.6|24232.6|24262.2|24237.2|24265.4|24240.4|24254.1|24229.1|0
1757948700000|2025-09-15 15:05:00|24262.4|24237.4|24245.9|24220.9|24263.8|24238.8|24245.4|24220.4|0
1757949000000|2025-09-15 15:10:00|24244.5|24219.5|24249.3|24224.3|24258.8|24233.8|24241.1|24216.1|0
1757949300000|2025-09-15 15:15:00|24249.5|24224.5|24243.5|24218.5|24254.7|24229.7|24242.4|24217.4|0
1757949600000|2025-09-15 15:20:00|24245.4|24220.4|24242.7|24217.7|24246.2|24221.2|24237|24212|0
1757949900000|2025-09-15 15:25:00|24243.1|24218.1|24249.3|24224.3|24258.7|24233.7|24243.1|24218.1|0
1757950200000|2025-09-15 15:30:00|24251|24226|24248.2|24223.2|24253.9|24228.9|24246.9|24221.9|0
1757950500000|2025-09-15 15:35:00|24247.9|24222.9|24262|24237|24263.9|24238.9|24247.7|24222.7|0
1757950800000|2025-09-15 15:40:00|24262.5|24237.5|24258.2|24233.2|24271.9|24246.9|24258.1|24233.1|0
1757951100000|2025-09-15 15:45:00|24258.1|24233.1|24274.9|24249.9|24276.5|24251.5|24257.1|24232.1|0
1757951400000|2025-09-15 15:50:00|24274|24249|24278.9|24253.9|24279|24254|24270.8|24245.8|0
1757951700000|2025-09-15 15:55:00|24278.3|24253.3|24276.9|24251.9|24286.2|24261.2|24272.8|24247.8|0
1757952000000|2025-09-15 16:00:00|24275.6|24250.6|24265.1|24240.1|24276.5|24251.5|24262.5|24237.5|0
1757952300000|2025-09-15 16:05:00|24265.3|24240.3|24277.8|24252.8|24277.8|24252.8|24264|24239|0
1757952600000|2025-09-15 16:10:00|24276|24251|24279.6|24254.6|24284.9|24259.9|24270.9|24245.9|0
1757952900000|2025-09-15 16:15:00|24280.1|24255.1|24276.1|24251.1|24284.2|24259.2|24275.2|24250.2|0
1757953200000|2025-09-15 16:20:00|24278.5|24253.5|24275.6|24250.6|24283.9|24258.9|24272.7|24247.7|0
1757953500000|2025-09-15 16:25:00|24275.9|24250.9|24266.5|24241.5|24276.6|24251.6|24265|24240|0
1757953800000|2025-09-15 16:30:00|24267.6|24242.6|24280.3|24255.3|24283.3|24258.3|24265.6|24240.6|0
1757954100000|2025-09-15 16:35:00|24280.6|24255.6|24280|24255|24283.1|24258.1|24273.2|24248.2|0
1757954400000|2025-09-15 16:40:00|24278|24253|24277.8|24252.8|24280.6|24255.6|24270.1|24245.1|0
1757954700000|2025-09-15 16:45:00|24278.1|24253.1|24271.3|24246.3|24278.1|24253.1|24267.4|24242.4|0
1757955000000|2025-09-15 16:50:00|24273|24248|24270|24245|24276.3|24251.3|24265.9|24240.9|0
1757955300000|2025-09-15 16:55:00|24269.7|24244.7|24263.1|24238.1|24272.1|24247.1|24258.7|24233.7|0
1757955600000|2025-09-15 17:00:00|24260.7|24235.7|24260.7|24235.7|24266.7|24241.7|24258.3|24233.3|0
1757955900000|2025-09-15 17:05:00|24260.9|24235.9|24269.1|24244.1|24275.6|24250.6|24260.9|24235.9|0
1757956200000|2025-09-15 17:10:00|24269.5|24244.5|24262.3|24237.3|24271|24246|24259.9|24234.9|0
1757956500000|2025-09-15 17:15:00|24261.8|24236.8|24256.3|24231.3|24264.7|24239.7|24253.4|24228.4|0
1757956800000|2025-09-15 17:20:00|24256|24231|24256.2|24231.2|24260.8|24235.8|24249.1|24224.1|0
1757957100000|2025-09-15 17:25:00|24256.6|24231.6|24250.3|24225.3|24257.7|24232.7|24249.9|24224.9|0
1757957400000|2025-09-15 17:30:00|24249.9|24224.9|24254.7|24229.7|24257.5|24232.5|24246.3|24221.3|0
1757957700000|2025-09-15 17:35:00|24255.1|24230.1|24259|24234|24261.2|24236.2|24247.7|24222.7|0
1757958000000|2025-09-15 17:40:00|24259.4|24234.4|24264.3|24239.3|24268.6|24243.6|24259.4|24234.4|0
1757958300000|2025-09-15 17:45:00|24265.2|24240.2|24271.4|24246.4|24272.2|24247.2|24259.6|24234.6|0
1757958600000|2025-09-15 17:50:00|24270.1|24245.1|24271|24246|24273.3|24248.3|24268.4|24243.4|0
1757958900000|2025-09-15 17:55:00|24271.1|24246.1|24282.7|24257.7|24282.9|24257.9|24270.5|24245.5|0
1757959200000|2025-09-15 18:00:00|24283|24258|24283.4|24258.4|24283.8|24258.8|24274|24249|0
1757959500000|2025-09-15 18:05:00|24283.2|24258.2|24278.5|24253.5|24287.2|24262.2|24277.6|24252.6|0
1757959800000|2025-09-15 18:10:00|24278.3|24253.3|24277.4|24252.4|24281.2|24256.2|24269.6|24244.6|0
1757960100000|2025-09-15 18:15:00|24277.6|24252.6|24271|24246|24280.6|24255.6|24266.6|24241.6|0
1757960400000|2025-09-15 18:20:00|24272.1|24247.1|24268.8|24243.8|24272.8|24247.8|24266.7|24241.7|0
1757960700000|2025-09-15 18:25:00|24269|24244|24260.1|24235.1|24272.1|24247.1|24260.1|24235.1|0
1757961000000|2025-09-15 18:30:00|24258.4|24233.4|24271.4|24246.4|24273.6|24248.6|24258.2|24233.2|0
1757961300000|2025-09-15 18:35:00|24270.9|24245.9|24261.8|24236.8|24273.2|24248.2|24260.2|24235.2|0
1757961600000|2025-09-15 18:40:00|24261.1|24236.1|24245.8|24220.8|24261.1|24236.1|24240.4|24215.4|0
1757961900000|2025-09-15 18:45:00|24246.5|24221.5|24256|24231|24256|24231|24245.9|24220.9|0
1757962200000|2025-09-15 18:50:00|24254.6|24229.6|24265.1|24240.1|24265.1|24240.1|24251.4|24226.4|0
1757962500000|2025-09-15 18:55:00|24265|24240|24264.2|24239.2|24265.8|24240.8|24259|24234|0
1757962800000|2025-09-15 19:00:00|24265.3|24240.3|24261.3|24236.3|24271.2|24246.2|24260.3|24235.3|0
1757963100000|2025-09-15 19:05:00|24262.3|24237.3|24266.9|24241.9|24269.5|24244.5|24256.3|24231.3|0
1757963400000|2025-09-15 19:10:00|24266.6|24241.6|24266.2|24241.2|24272.7|24247.7|24264.5|24239.5|0
1757963700000|2025-09-15 19:15:00|24265.8|24240.8|24267.5|24242.5|24268.1|24243.1|24257.1|24232.1|0
1757964000000|2025-09-15 19:20:00|24268.6|24243.6|24268|24243|24272.5|24247.5|24264.3|24239.3|0
1757964300000|2025-09-15 19:25:00|24267.4|24242.4|24269.7|24244.7|24271.9|24246.9|24264.9|24239.9|0
1757964600000|2025-09-15 19:30:00|24268.7|24243.7|24271.5|24246.5|24272|24247|24264.2|24239.2|0
1757964900000|2025-09-15 19:35:00|24271.7|24246.7|24275|24250|24277.3|24252.3|24269.4|24244.4|0
1757965200000|2025-09-15 19:40:00|24274.8|24249.8|24273.4|24248.4|24279.2|24254.2|24270.6|24245.6|0
1757965500000|2025-09-15 19:45:00|24272|24247|24285.6|24260.6|24287.1|24262.1|24272|24247|0
1757965800000|2025-09-15 19:50:00|24281.3|24256.3|24282.4|24257.4|24283.6|24258.6|24261.2|24236.2|0
1757966100000|2025-09-15 19:55:00|24272.4|24247.4|24306.2|24281.2|24307.5|24282.5|24272.4|24247.4|0
1757966400000|2025-09-15 20:00:00|24305|24280|24288|24263|24305|24280|24286.5|24261.5|0
1757966700000|2025-09-15 20:05:00|24289.5|24264.5|24292|24267|24294.6|24269.6|24284.5|24259.5|0
1757967000000|2025-09-15 20:10:00|24291.7|24266.7|24281.6|24256.6|24291.7|24266.7|24279.9|24254.9|0
1757967300000|2025-09-15 20:15:00|24280.8|24255.8|24289.3|24264.3|24292.1|24267.1|24280.8|24255.8|0
1757967600000|2025-09-15 20:20:00|24289.2|24264.2|24289|24264|24292|24267|24288.2|24263.2|0
1757967900000|2025-09-15 20:25:00|24288.8|24263.8|24284.5|24259.5|24289.3|24264.3|24283.3|24258.3|0
1757968200000|2025-09-15 20:30:00|24284.8|24259.8|24286.2|24261.2|24288.4|24263.4|24284|24259|0
1757968500000|2025-09-15 20:35:00|24286|24261|24291.7|24266.7|24293.2|24268.2|24285.7|24260.7|0
1757968800000|2025-09-15 20:40:00|24291.2|24266.2|24294.5|24269.5|24294.6|24269.6|24291.2|24266.2|0
1757969100000|2025-09-15 20:45:00|24294|24269|24292.6|24267.6|24297.6|24272.6|24291.7|24266.7|0
1757969400000|2025-09-15 20:50:00|24292.5|24267.5|24292.7|24267.7|24296.5|24271.5|24291.9|24266.9|0
1757969700000|2025-09-15 20:55:00|24292.5|24267.5|24292.4|24267.4|24296.2|24271.2|24291.2|24266.2|0
1757970000000|2025-09-15 21:00:00|24292.5|24267.5|24292.3|24267.3|24295.2|24270.2|24292.1|24267.1|0
1757970300000|2025-09-15 21:05:00|24293.9|24268.9|24295.5|24270.5|24295.8|24270.8|24292.7|24267.7|0
1757970600000|2025-09-15 21:10:00|24295.4|24270.4|24295.2|24270.2|24295.9|24270.9|24295|24270|0
1757970900000|2025-09-15 21:15:00|24295.7|24270.7|24294.8|24269.8|24295.9|24270.9|24294.8|24269.8|0
1757971200000|2025-09-15 21:20:00|24294.6|24269.6|24294.3|24269.3|24294.9|24269.9|24293.9|24268.9|0
1757971500000|2025-09-15 21:25:00|24294.6|24269.6|24292.3|24267.3|24294.6|24269.6|24292.3|24267.3|0
1757971800000|2025-09-15 21:30:00|24292.8|24267.8|24292|24267|24293.5|24268.5|24292|24267|0
1757972100000|2025-09-15 21:35:00|24292.6|24267.6|24292.9|24267.9|24293.7|24268.7|24292.4|24267.4|0
1757972400000|2025-09-15 21:40:00|24293|24268|24294.4|24269.4|24294.4|24269.4|24292.4|24267.4|0
1757972700000|2025-09-15 21:45:00|24294.3|24269.3|24293.4|24268.4|24295.5|24270.5|24293.4|24268.4|0
1757973000000|2025-09-15 21:50:00|24292.9|24267.9|24293.4|24268.4|24293.9|24268.9|24292.8|24267.8|0
1757973300000|2025-09-15 21:55:00|24293.1|24268.1|24291.5|24266.5|24293.9|24268.9|24289.9|24264.9|0
1757973600000|2025-09-15 22:00:00|24289.2|24264.2|24287.2|24262.2|24294|24269|24281.8|24256.8|0
1757973900000|2025-09-15 22:05:00|24287|24262|24289.5|24264.5|24293.4|24268.4|24285.4|24260.4|0
1757974200000|2025-09-15 22:10:00|24289.4|24264.4|24287.2|24262.2|24291.7|24266.7|24285|24260|0
1757974500000|2025-09-15 22:15:00|24287.6|24262.6|24286.4|24261.4|24288|24263|24284.9|24259.9|0
1757974800000|2025-09-15 22:20:00|24286.3|24261.3|24289.2|24264.2|24293.6|24268.6|24283.7|24258.7|0
1757975100000|2025-09-15 22:25:00|24288.9|24263.9|24286|24261|24289.3|24264.3|24284.3|24259.3|0
1757975400000|2025-09-15 22:30:00|24285.7|24260.7|24283.4|24258.4|24286.7|24261.7|24281.3|24256.3|0
1757975700000|2025-09-15 22:35:00|24283.5|24258.5|24286.4|24261.4|24287.5|24262.5|24282.9|24257.9|0
1757976000000|2025-09-15 22:40:00|24286.5|24261.5|24288.3|24263.3|24289.5|24264.5|24285.8|24260.8|0
1757976300000|2025-09-15 22:45:00|24288.5|24263.5|24287|24262|24288.5|24263.5|24286.2|24261.2|0
1757976600000|2025-09-15 22:50:00|24286.9|24261.9|24285.9|24260.9|24288.7|24263.7|24285.2|24260.2|0
1757976900000|2025-09-15 22:55:00|24285.8|24260.8|24287.1|24262.1|24288.8|24263.8|24282.7|24257.7|0
1757977200000|2025-09-15 23:00:00|24287|24262|24286.8|24261.8|24290.1|24265.1|24284.1|24259.1|0
1757977500000|2025-09-15 23:05:00|24286.9|24261.9|24285.8|24260.8|24288.4|24263.4|24285.7|24260.7|0
1757977800000|2025-09-15 23:10:00|24285.6|24260.6|24285.8|24260.8|24288.7|24263.7|24285.4|24260.4|0
1757978100000|2025-09-15 23:15:00|24286|24261|24295.2|24270.2|24295.9|24270.9|24286|24261|0
1757978400000|2025-09-15 23:20:00|24295|24270|24301.1|24276.1|24303.1|24278.1|24294.7|24269.7|0
1757978700000|2025-09-15 23:25:00|24301|24276|24302.4|24277.4|24305.3|24280.3|24300.1|24275.1|0
1757979000000|2025-09-15 23:30:00|24301.2|24276.2|24300.4|24275.4|24301.9|24276.9|24295.7|24270.7|0
1757979300000|2025-09-15 23:35:00|24300.3|24275.3|24298.2|24273.2|24300.9|24275.9|24296.3|24271.3|0
1757979600000|2025-09-15 23:40:00|24298.1|24273.1|24297.1|24272.1|24303|24278|24295.5|24270.5|0
1757979900000|2025-09-15 23:45:00|24297|24272|24297|24272|24298.4|24273.4|24292.9|24267.9|0
1757980200000|2025-09-15 23:50:00|24297.5|24272.5|24301.5|24276.5|24302|24277|24296.3|24271.3|0
1757980500000|2025-09-15 23:55:00|24301|24276|24302.7|24277.7|24303.5|24278.5|24299.5|24274.5|0
1757980800000|2025-09-16 00:00:00|24303.3|24278.3|24299.1|24274.1|24303.3|24278.3|24294.7|24269.7|0
1757981100000|2025-09-16 00:05:00|24298.9|24273.9|24298.2|24273.2|24299.7|24274.7|24296|24271|0
1757981400000|2025-09-16 00:10:00|24298.3|24273.3|24295.7|24270.7|24299.3|24274.3|24294.2|24269.2|0
1757981700000|2025-09-16 00:15:00|24295.5|24270.5|24298.2|24273.2|24298.2|24273.2|24292.5|24267.5|0
1757982000000|2025-09-16 00:20:00|24297.8|24272.8|24295.2|24270.2|24299.1|24274.1|24295.2|24270.2|0
1757982300000|2025-09-16 00:25:00|24294.9|24269.9|24291.1|24266.1|24295.6|24270.6|24290|24265|0
1757982600000|2025-09-16 00:30:00|24291|24266|24290.4|24265.4|24293.3|24268.3|24284.3|24259.3|0
1757982900000|2025-09-16 00:35:00|24290.3|24265.3|24293|24268|24293.4|24268.4|24288.5|24263.5|0
1757983200000|2025-09-16 00:40:00|24292.9|24267.9|24296.3|24271.3|24297|24272|24291.3|24266.3|0
1757983500000|2025-09-16 00:45:00|24296.4|24271.4|24299|24274|24301.2|24276.2|24293.2|24268.2|0
1757983800000|2025-09-16 00:50:00|24299.1|24274.1|24299.6|24274.6|24302.6|24277.6|24297.3|24272.3|0
1757984100000|2025-09-16 00:55:00|24299.7|24274.7|24300.1|24275.1|24301.3|24276.3|24297.3|24272.3|0
1757984400000|2025-09-16 01:00:00|24300|24275|24300.3|24275.3|24301|24276|24296.9|24271.9|0
1757984700000|2025-09-16 01:05:00|24301.2|24276.2|24306.9|24281.9|24307.2|24282.2|24300.6|24275.6|0
1757985000000|2025-09-16 01:10:00|24307.3|24282.3|24308.5|24283.5|24312.7|24287.7|24306.2|24281.2|0
1757985300000|2025-09-16 01:15:00|24308.4|24283.4|24306.4|24281.4|24310.3|24285.3|24305.9|24280.9|0
1757985600000|2025-09-16 01:20:00|24306.5|24281.5|24307.8|24282.8|24308.3|24283.3|24305.4|24280.4|0
1757985900000|2025-09-16 01:25:00|24307.7|24282.7|24304.2|24279.2|24310.3|24285.3|24303.9|24278.9|0
1757986200000|2025-09-16 01:30:00|24304|24279|24309|24284|24309.1|24284.1|24304|24279|0
1757986500000|2025-09-16 01:35:00|24308.9|24283.9|24311.6|24286.6|24312.7|24287.7|24308|24283|0
1757986800000|2025-09-16 01:40:00|24311.8|24286.8|24315.8|24290.8|24316.9|24291.9|24307|24282|0
1757987100000|2025-09-16 01:45:00|24316.3|24291.3|24314.9|24289.9|24319.3|24294.3|24314|24289|0
1757987400000|2025-09-16 01:50:00|24315.1|24290.1|24311.9|24286.9|24315.7|24290.7|24309.3|24284.3|0
1757987700000|2025-09-16 01:55:00|24310.7|24285.7|24311.6|24286.6|24314.2|24289.2|24309.9|24284.9|0
1757988000000|2025-09-16 02:00:00|24311.4|24286.4|24313.3|24288.3|24314.2|24289.2|24309.4|24284.4|0
1757988300000|2025-09-16 02:05:00|24313.4|24288.4|24313.8|24288.8|24315.7|24290.7|24311.5|24286.5|0
1757988600000|2025-09-16 02:10:00|24313.9|24288.9|24316.1|24291.1|24316.9|24291.9|24313.5|24288.5|0
1757988900000|2025-09-16 02:15:00|24316|24291|24319|24294|24320.7|24295.7|24315.7|24290.7|0
1757989200000|2025-09-16 02:20:00|24319.1|24294.1|24319.2|24294.2|24320.8|24295.8|24317.5|24292.5|0
1757989500000|2025-09-16 02:25:00|24319.1|24294.1|24320.9|24295.9|24321.4|24296.4|24316.7|24291.7|0
1757989800000|2025-09-16 02:30:00|24320.8|24295.8|24336.2|24311.2|24340|24315|24320.8|24295.8|0
1757990100000|2025-09-16 02:35:00|24337.2|24312.2|24329.8|24304.8|24337.2|24312.2|24328.7|24303.7|0
1757990400000|2025-09-16 02:40:00|24330.2|24305.2|24327.7|24302.7|24330.5|24305.5|24324.8|24299.8|0
1757990700000|2025-09-16 02:45:00|24327.9|24302.9|24328.5|24303.5|24328.9|24303.9|24325|24300|0
1757991000000|2025-09-16 02:50:00|24328.4|24303.4|24328.5|24303.5|24329.5|24304.5|24327.2|24302.2|0
1757991300000|2025-09-16 02:55:00|24328.7|24303.7|24326.4|24301.4|24328.7|24303.7|24323.9|24298.9|0
1757991600000|2025-09-16 03:00:00|24327.4|24302.4|24330.1|24305.1|24330.1|24305.1|24325.2|24300.2|0
1757991900000|2025-09-16 03:05:00|24329.8|24304.8|24333.6|24308.6|24333.9|24308.9|24329.2|24304.2|0
1757992200000|2025-09-16 03:10:00|24333.8|24308.8|24332.5|24307.5|24336|24311|24331|24306|0
1757992500000|2025-09-16 03:15:00|24332.4|24307.4|24333|24308|24333.9|24308.9|24330.8|24305.8|0
1757992800000|2025-09-16 03:20:00|24332.8|24307.8|24332.2|24307.2|24333.9|24308.9|24329.3|24304.3|0
1757993100000|2025-09-16 03:25:00|24332|24307|24335.9|24310.9|24336.3|24311.3|24331.8|24306.8|0
1757993400000|2025-09-16 03:30:00|24336|24311|24340.2|24315.2|24343.1|24318.1|24334.7|24309.7|0
1757993700000|2025-09-16 03:35:00|24340.4|24315.4|24337.2|24312.2|24340.4|24315.4|24334.3|24309.3|0
1757994000000|2025-09-16 03:40:00|24337.3|24312.3|24336.8|24311.8|24340|24315|24336.4|24311.4|0
1757994300000|2025-09-16 03:45:00|24337.2|24312.2|24340.4|24315.4|24342.2|24317.2|24334.6|24309.6|0
1757994600000|2025-09-16 03:50:00|24340.3|24315.3|24338.1|24313.1|24341.4|24316.4|24334.7|24309.7|0
1757994900000|2025-09-16 03:55:00|24338.2|24313.2|24340.4|24315.4|24342.2|24317.2|24338.2|24313.2|0
1757995200000|2025-09-16 04:00:00|24339.4|24314.4|24339.1|24314.1|24341.3|24316.3|24337.1|24312.1|0
1757995500000|2025-09-16 04:05:00|24338.9|24313.9|24337.3|24312.3|24338.9|24313.9|24336.3|24311.3|0
1757995800000|2025-09-16 04:10:00|24337.2|24312.2|24334|24309|24337.6|24312.6|24332.4|24307.4|0
1757996100000|2025-09-16 04:15:00|24334.3|24309.3|24334.6|24309.6|24337.2|24312.2|24332.6|24307.6|0
1757996400000|2025-09-16 04:20:00|24334.5|24309.5|24340|24315|24341.5|24316.5|24334.5|24309.5|0
1757996700000|2025-09-16 04:25:00|24339.8|24314.8|24336.2|24311.2|24339.8|24314.8|24335.5|24310.5|0
1757997000000|2025-09-16 04:30:00|24335.4|24310.4|24335.7|24310.7|24336.7|24311.7|24332.9|24307.9|0
1757997300000|2025-09-16 04:35:00|24335.9|24310.9|24337.1|24312.1|24337.8|24312.8|24335|24310|0
1757997600000|2025-09-16 04:40:00|24336.7|24311.7|24338.2|24313.2|24340.7|24315.7|24336.4|24311.4|0
1757997900000|2025-09-16 04:45:00|24338.4|24313.4|24335.6|24310.6|24338.6|24313.6|24335.1|24310.1|0
1757998200000|2025-09-16 04:50:00|24335.7|24310.7|24334.5|24309.5|24336.8|24311.8|24333|24308|0
1757998500000|2025-09-16 04:55:00|24334.6|24309.6|24335.5|24310.5|24336.4|24311.4|24334|24309|0
1757998800000|2025-09-16 05:00:00|24335.6|24310.6|24337.7|24312.7|24338.6|24313.6|24332.8|24307.8|0
1757999100000|2025-09-16 05:05:00|24337.6|24312.6|24340.4|24315.4|24341.6|24316.6|24336|24311|0
1757999400000|2025-09-16 05:10:00|24340|24315|24346.1|24321.1|24348.9|24323.9|24339.7|24314.7|0
1757999700000|2025-09-16 05:15:00|24345.4|24320.4|24340.6|24315.6|24347.9|24322.9|24338.6|24313.6|0
1758000000000|2025-09-16 05:20:00|24340.5|24315.5|24342.7|24317.7|24344.9|24319.9|24338.1|24313.1|0
1758000300000|2025-09-16 05:25:00|24342.3|24317.3|24344.3|24319.3|24346.7|24321.7|24341.3|24316.3|0
1758000600000|2025-09-16 05:30:00|24344.4|24319.4|24339.7|24314.7|24344.6|24319.6|24339.7|24314.7|0
1758000900000|2025-09-16 05:35:00|24339.9|24314.9|24344.5|24319.5|24344.8|24319.8|24339.9|24314.9|0
1758001200000|2025-09-16 05:40:00|24344.7|24319.7|24346.1|24321.1|24347.9|24322.9|24341.8|24316.8|0
1758001500000|2025-09-16 05:45:00|24346|24321|24348.8|24323.8|24349|24324|24342.2|24317.2|0
1758001800000|2025-09-16 05:50:00|24348.9|24323.9|24354|24329|24358.3|24333.3|24348.9|24323.9|0
1758002100000|2025-09-16 05:55:00|24353.9|24328.9|24350.4|24325.4|24354.2|24329.2|24348.7|24323.7|0
1758002400000|2025-09-16 06:00:00|24350|24325|24355.7|24330.7|24359.2|24334.2|24349.9|24324.9|0
1758002700000|2025-09-16 06:05:00|24355.5|24330.5|24354.8|24329.8|24355.7|24330.7|24351.4|24326.4|0
1758003000000|2025-09-16 06:10:00|24354.2|24329.2|24357.6|24332.6|24358.8|24333.8|24352.6|24327.6|0
1758003300000|2025-09-16 06:15:00|24357.4|24332.4|24356.6|24331.6|24357.6|24332.6|24353.5|24328.5|0
1758003600000|2025-09-16 06:20:00|24355.9|24330.9|24352.4|24327.4|24358.9|24333.9|24352.1|24327.1|0
1758003900000|2025-09-16 06:25:00|24352.6|24327.6|24349.7|24324.7|24353.7|24328.7|24347.3|24322.3|0
1758004200000|2025-09-16 06:30:00|24349.2|24324.2|24344.1|24319.1|24349.5|24324.5|24340.9|24315.9|0
1758004500000|2025-09-16 06:35:00|24344.2|24319.2|24345.3|24320.3|24346.7|24321.7|24341.5|24316.5|0
1758004800000|2025-09-16 06:40:00|24345.1|24320.1|24349.9|24324.9|24352|24327|24342.2|24317.2|0
1758005100000|2025-09-16 06:45:00|24350|24325|24344.8|24319.8|24350.2|24325.2|24344.4|24319.4|0
1758005400000|2025-09-16 06:50:00|24345|24320|24344.2|24319.2|24346.9|24321.9|24343|24318|0
1758005700000|2025-09-16 06:55:00|24344.4|24319.4|24343.7|24318.7|24345.8|24320.8|24341.1|24316.1|0
1758006000000|2025-09-16 07:00:00|24345.2|24320.2|24352.3|24327.3|24352.3|24327.3|24342|24317|0
1758006300000|2025-09-16 07:05:00|24352.2|24327.2|24346.1|24321.1|24352.3|24327.3|24338.8|24313.8|0
1758006600000|2025-09-16 07:10:00|24345.7|24320.7|24355.1|24330.1|24359|24334|24345.3|24320.3|0
1758006900000|2025-09-16 07:15:00|24354.2|24329.2|24360.5|24335.5|24363.6|24338.6|24349.1|24324.1|0
1758007200000|2025-09-16 07:20:00|24361.1|24336.1|24363.1|24338.1|24369.7|24344.7|24351|24326|0
1758007500000|2025-09-16 07:25:00|24362.9|24337.9|24365|24340|24367.8|24342.8|24361.3|24336.3|0
1758007800000|2025-09-16 07:30:00|24365.7|24340.7|24369.7|24344.7|24371.1|24346.1|24362.8|24337.8|0
1758008100000|2025-09-16 07:35:00|24370.6|24345.6|24369.3|24344.3|24373.3|24348.3|24364.7|24339.7|0
1758008400000|2025-09-16 07:40:00|24368.8|24343.8|24364.8|24339.8|24370.4|24345.4|24360.1|24335.1|0
1758008700000|2025-09-16 07:45:00|24364.9|24339.9|24362.7|24337.7|24365.8|24340.8|24359.6|24334.6|0
1758009000000|2025-09-16 07:50:00|24362.8|24337.8|24358.1|24333.1|24362.8|24337.8|24352.8|24327.8|0
1758009300000|2025-09-16 07:55:00|24357.7|24332.7|24357.6|24332.6|24360|24335|24355|24330|0
1758009600000|2025-09-16 08:00:00|24357.9|24332.9|24377.4|24352.4|24379.9|24354.9|24356.7|24331.7|0
1758009900000|2025-09-16 08:05:00|24376.2|24351.2|24388|24363|24390.2|24365.2|24375.5|24350.5|0
1758010200000|2025-09-16 08:10:00|24389.5|24364.5|24389.1|24364.1|24391.2|24366.2|24383.6|24358.6|0
1758010500000|2025-09-16 08:15:00|24389.2|24364.2|24384.9|24359.9|24394.5|24369.5|24384.6|24359.6|0
1758010800000|2025-09-16 08:20:00|24385|24360|24390.5|24365.5|24390.5|24365.5|24380.7|24355.7|0
1758011100000|2025-09-16 08:25:00|24390.8|24365.8|24391.6|24366.6|24392.9|24367.9|24384.5|24359.5|0
1758011400000|2025-09-16 08:30:00|24392.2|24367.2|24384.2|24359.2|24392.2|24367.2|24383.7|24358.7|0
1758011700000|2025-09-16 08:35:00|24384|24359|24387.7|24362.7|24387.8|24362.8|24382.1|24357.1|0
1758012000000|2025-09-16 08:40:00|24387.8|24362.8|24392.1|24367.1|24394.6|24369.6|24387.4|24362.4|0
1758012300000|2025-09-16 08:45:00|24392.2|24367.2|24402.7|24377.7|24402.7|24377.7|24390.5|24365.5|0
1758012600000|2025-09-16 08:50:00|24403|24378|24398.6|24373.6|24403.2|24378.2|24395.8|24370.8|0
1758012900000|2025-09-16 08:55:00|24398.8|24373.8|24394.4|24369.4|24399.2|24374.2|24389.4|24364.4|0
1758013200000|2025-09-16 09:00:00|24394.5|24369.5|24399.1|24374.1|24400.5|24375.5|24393.9|24368.9|0
1758013500000|2025-09-16 09:05:00|24399.2|24374.2|24397.5|24372.5|24401.2|24376.2|24395.7|24370.7|0
1758013800000|2025-09-16 09:10:00|24397.7|24372.7|24393.3|24368.3|24397.7|24372.7|24392.6|24367.6|0
1758014100000|2025-09-16 09:15:00|24393|24368|24388|24363|24393.8|24368.8|24384.8|24359.8|0
1758014400000|2025-09-16 09:20:00|24388.1|24363.1|24388.6|24363.6|24390.7|24365.7|24386|24361|0
1758014700000|2025-09-16 09:25:00|24388|24363|24389.1|24364.1|24391.7|24366.7|24384.3|24359.3|0
1758015000000|2025-09-16 09:30:00|24389|24364|24380.2|24355.2|24389.2|24364.2|24377.5|24352.5|0
1758015300000|2025-09-16 09:35:00|24380.6|24355.6|24372.7|24347.7|24384.1|24359.1|24372.7|24347.7|0
1758015600000|2025-09-16 09:40:00|24373|24348|24378.3|24353.3|24379.7|24354.7|24373|24348|0
1758015900000|2025-09-16 09:45:00|24376.9|24351.9|24378.6|24353.6|24381.1|24356.1|24376.9|24351.9|0
1758016200000|2025-09-16 09:50:00|24377.6|24352.6|24380.8|24355.8|24382.3|24357.3|24375.1|24350.1|0
1758016500000|2025-09-16 09:55:00|24380.6|24355.6|24381.7|24356.7|24383|24358|24376.5|24351.5|0
1758016800000|2025-09-16 10:00:00|24381.1|24356.1|24375.9|24350.9|24382.6|24357.6|24375.6|24350.6|0
1758017100000|2025-09-16 10:05:00|24375.8|24350.8|24379.2|24354.2|24381.7|24356.7|24375.5|24350.5|0
1758017400000|2025-09-16 10:10:00|24379|24354|24378.7|24353.7|24381.3|24356.3|24373.5|24348.5|0
1758017700000|2025-09-16 10:15:00|24379.3|24354.3|24381.3|24356.3|24382.1|24357.1|24375.7|24350.7|0
1758018000000|2025-09-16 10:20:00|24381.6|24356.6|24386|24361|24387.3|24362.3|24379.9|24354.9|0
1758018300000|2025-09-16 10:25:00|24386.1|24361.1|24385.6|24360.6|24386.8|24361.8|24380.7|24355.7|0
1758018600000|2025-09-16 10:30:00|24386|24361|24379.9|24354.9|24386.6|24361.6|24379.3|24354.3|0
1758018900000|2025-09-16 10:35:00|24379.5|24354.5|24378.5|24353.5|24380.8|24355.8|24376.4|24351.4|0
1758019200000|2025-09-16 10:40:00|24378.6|24353.6|24378.7|24353.7|24381.8|24356.8|24377.2|24352.2|0
1758019500000|2025-09-16 10:45:00|24378.6|24353.6|24381.3|24356.3|24383.7|24358.7|24378|24353|0
1758019800000|2025-09-16 10:50:00|24381.4|24356.4|24388.8|24363.8|24388.8|24363.8|24380.4|24355.4|0
1758020100000|2025-09-16 10:55:00|24388.7|24363.7|24381.5|24356.5|24388.8|24363.8|24379.6|24354.6|0
1758020400000|2025-09-16 11:00:00|24381.8|24356.8|24379.8|24354.8|24383.7|24358.7|24376.1|24351.1|0
1758020700000|2025-09-16 11:05:00|24379.7|24354.7|24379.2|24354.2|24382.5|24357.5|24374.2|24349.2|0
1758021000000|2025-09-16 11:10:00|24379.4|24354.4|24378.4|24353.4|24383.2|24358.2|24374.5|24349.5|0
1758021300000|2025-09-16 11:15:00|24378.2|24353.2|24363.6|24338.6|24378.2|24353.2|24356.3|24331.3|0
1758021600000|2025-09-16 11:20:00|24363.9|24338.9|24367.3|24342.3|24371.3|24346.3|24362.2|24337.2|0
1758021900000|2025-09-16 11:25:00|24367.2|24342.2|24367.1|24342.1|24371.7|24346.7|24364.7|24339.7|0
1758022200000|2025-09-16 11:30:00|24366.9|24341.9|24363.7|24338.7|24370.9|24345.9|24363.7|24338.7|0
1758022500000|2025-09-16 11:35:00|24364|24339|24359.7|24334.7|24364.7|24339.7|24357.2|24332.2|0
1758022800000|2025-09-16 11:40:00|24359.5|24334.5|24357.4|24332.4|24362.2|24337.2|24354.4|24329.4|0
1758023100000|2025-09-16 11:45:00|24357.5|24332.5|24357.2|24332.2|24362.5|24337.5|24357|24332|0
1758023400000|2025-09-16 11:50:00|24357.6|24332.6|24362.3|24337.3|24362.6|24337.6|24356.1|24331.1|0
1758023700000|2025-09-16 11:55:00|24361.8|24336.8|24360.3|24335.3|24366.4|24341.4|24360.3|24335.3|0
1758024000000|2025-09-16 12:00:00|24360.2|24335.2|24349.8|24324.8|24362.3|24337.3|24347.9|24322.9|0
1758024300000|2025-09-16 12:05:00|24349.3|24324.3|24352.4|24327.4|24352.8|24327.8|24346.7|24321.7|0
1758024600000|2025-09-16 12:10:00|24352.3|24327.3|24354.1|24329.1|24356.5|24331.5|24344.6|24319.6|0
1758024900000|2025-09-16 12:15:00|24354.2|24329.2|24354.9|24329.9|24356.9|24331.9|24351.4|24326.4|0
1758025200000|2025-09-16 12:20:00|24354.7|24329.7|24351.5|24326.5|24357.3|24332.3|24350.1|24325.1|0
1758025500000|2025-09-16 12:25:00|24351.3|24326.3|24348.8|24323.8|24352.9|24327.9|24342.4|24317.4|0
1758025800000|2025-09-16 12:30:00|24343.5|24318.5|24353.8|24328.8|24357|24332|24342.6|24317.6|0
1758026100000|2025-09-16 12:35:00|24353.5|24328.5|24357.3|24332.3|24364.3|24339.3|24350.8|24325.8|0
1758026400000|2025-09-16 12:40:00|24357.1|24332.1|24355.7|24330.7|24357.3|24332.3|24346.3|24321.3|0
1758026700000|2025-09-16 12:45:00|24356.2|24331.2|24359.9|24334.9|24362.1|24337.1|24354|24329|0
1758027000000|2025-09-16 12:50:00|24360|24335|24351.9|24326.9|24360|24335|24350.6|24325.6|0
1758027300000|2025-09-16 12:55:00|24351.8|24326.8|24352.5|24327.5|24360.4|24335.4|24345.2|24320.2|0
1758027600000|2025-09-16 13:00:00|24350.6|24325.6|24361.7|24336.7|24363.5|24338.5|24350|24325|0
1758027900000|2025-09-16 13:05:00|24361.1|24336.1|24352.9|24327.9|24365.1|24340.1|24352.5|24327.5|0
1758028200000|2025-09-16 13:10:00|24353.1|24328.1|24353.1|24328.1|24357.9|24332.9|24351.8|24326.8|0
1758028500000|2025-09-16 13:15:00|24353.3|24328.3|24355.1|24330.1|24356.5|24331.5|24351.4|24326.4|0
1758028800000|2025-09-16 13:20:00|24355.3|24330.3|24363.9|24338.9|24365.1|24340.1|24352.4|24327.4|0
1758029100000|2025-09-16 13:25:00|24360.2|24335.2|24344.4|24319.4|24362.2|24337.2|24342.1|24317.1|0
1758029400000|2025-09-16 13:30:00|24344.1|24319.1|24327|24302|24356.1|24331.1|24316.8|24291.8|0
1758029700000|2025-09-16 13:35:00|24326.1|24301.1|24313.9|24288.9|24334.5|24309.5|24311.9|24286.9|0
1758030000000|2025-09-16 13:40:00|24312.5|24287.5|24323.5|24298.5|24328.5|24303.5|24309.7|24284.7|0
1758030300000|2025-09-16 13:45:00|24325.1|24300.1|24317.9|24292.9|24325.3|24300.3|24302|24277|0
1758030600000|2025-09-16 13:50:00|24317.1|24292.1|24293|24268|24319.9|24294.9|24283.4|24258.4|0
1758030900000|2025-09-16 13:55:00|24294.2|24269.2|24294.4|24269.4|24301.5|24276.5|24280.2|24255.2|0
1758031200000|2025-09-16 14:00:00|24291.5|24266.5|24293.1|24268.1|24302.6|24277.6|24285.6|24260.6|0
1758031500000|2025-09-16 14:05:00|24292.9|24267.9|24300.5|24275.5|24310.4|24285.4|24292|24267|0
1758031800000|2025-09-16 14:10:00|24298.1|24273.1|24293.9|24268.9|24305.5|24280.5|24279|24254|0
1758032100000|2025-09-16 14:15:00|24293.5|24268.5|24302.2|24277.2|24314.7|24289.7|24292.1|24267.1|0
1758032400000|2025-09-16 14:20:00|24301.8|24276.8|24312.6|24287.6|24315.1|24290.1|24291.4|24266.4|0
1758032700000|2025-09-16 14:25:00|24313.5|24288.5|24294.2|24269.2|24313.5|24288.5|24290.3|24265.3|0
1758033000000|2025-09-16 14:30:00|24293|24268|24301.2|24276.2|24304.4|24279.4|24290.9|24265.9|0
1758033300000|2025-09-16 14:35:00|24301.4|24276.4|24288.8|24263.8|24311.9|24286.9|24283.2|24258.2|0
1758033600000|2025-09-16 14:40:00|24292.4|24267.4|24290.1|24265.1|24296.1|24271.1|24288.7|24263.7|0
1758033900000|2025-09-16 14:45:00|24289.5|24264.5|24296.1|24271.1|24301.5|24276.5|24285.3|24260.3|0
1758034200000|2025-09-16 14:50:00|24294.5|24269.5|24302.9|24277.9|24305.7|24280.7|24292.1|24267.1|0
1758034500000|2025-09-16 14:55:00|24302.5|24277.5|24293.1|24268.1|24303.2|24278.2|24292.3|24267.3|0
1758034800000|2025-09-16 15:00:00|24294.9|24269.9|24272.4|24247.4|24295|24270|24267.7|24242.7|0
1758035100000|2025-09-16 15:05:00|24271.7|24246.7|24283.9|24258.9|24285.4|24260.4|24271.7|24246.7|0
1758035400000|2025-09-16 15:10:00|24282.4|24257.4|24285.9|24260.9|24291.9|24266.9|24276.3|24251.3|0
1758035700000|2025-09-16 15:15:00|24284.5|24259.5|24286.6|24261.6|24286.8|24261.8|24274|24249|0
1758036000000|2025-09-16 15:20:00|24287.8|24262.8|24282.4|24257.4|24298.8|24273.8|24281.3|24256.3|0
1758036300000|2025-09-16 15:25:00|24282.6|24257.6|24274.1|24249.1|24288.9|24263.9|24272.6|24247.6|0
1758036600000|2025-09-16 15:30:00|24273.4|24248.4|24271.5|24246.5|24280.7|24255.7|24270.4|24245.4|0
1758036900000|2025-09-16 15:35:00|24272.2|24247.2|24276|24251|24277.6|24252.6|24266.7|24241.7|0
1758037200000|2025-09-16 15:40:00|24277.8|24252.8|24270.4|24245.4|24281.6|24256.6|24260.9|24235.9|0
1758037500000|2025-09-16 15:45:00|24270.1|24245.1|24271|24246|24282|24257|24268.9|24243.9|0
1758037800000|2025-09-16 15:50:00|24271.9|24246.9|24281.8|24256.8|24284.4|24259.4|24266.9|24241.9|0
1758038100000|2025-09-16 15:55:00|24281.9|24256.9|24268.3|24243.3|24284.5|24259.5|24262.3|24237.3|0
1758038400000|2025-09-16 16:00:00|24268.5|24243.5|24259.6|24234.6|24274.4|24249.4|24258.9|24233.9|0
1758038700000|2025-09-16 16:05:00|24260.6|24235.6|24273.7|24248.7|24275.2|24250.2|24259.4|24234.4|0
1758039000000|2025-09-16 16:10:00|24271.9|24246.9|24275.6|24250.6|24277|24252|24267.3|24242.3|0
1758039300000|2025-09-16 16:15:00|24275.9|24250.9|24273.7|24248.7|24278.1|24253.1|24272.7|24247.7|0
1758039600000|2025-09-16 16:20:00|24275.4|24250.4|24276.4|24251.4|24278.3|24253.3|24271.7|24246.7|0
1758039900000|2025-09-16 16:25:00|24275.9|24250.9|24285.4|24260.4|24287.5|24262.5|24274.4|24249.4|0
1758040200000|2025-09-16 16:30:00|24284.7|24259.7|24281.6|24256.6|24286|24261|24277.2|24252.2|0
1758040500000|2025-09-16 16:35:00|24281.3|24256.3|24284.5|24259.5|24286.9|24261.9|24267.6|24242.6|0
1758040800000|2025-09-16 16:40:00|24284.7|24259.7|24280.5|24255.5|24287.2|24262.2|24272.8|24247.8|0
1758041100000|2025-09-16 16:45:00|24280.3|24255.3|24278.2|24253.2|24284.9|24259.9|24275.4|24250.4|0
1758041400000|2025-09-16 16:50:00|24277.2|24252.2|24281.6|24256.6|24283.4|24258.4|24275|24250|0
1758041700000|2025-09-16 16:55:00|24281.8|24256.8|24283.7|24258.7|24292.3|24267.3|24280.9|24255.9|0
1758042000000|2025-09-16 17:00:00|24282.8|24257.8|24290.1|24265.1|24291.9|24266.9|24282.6|24257.6|0
1758042300000|2025-09-16 17:05:00|24289.9|24264.9|24294.2|24269.2|24295.8|24270.8|24287.2|24262.2|0
1758042600000|2025-09-16 17:10:00|24296.5|24271.5|24299.3|24274.3|24300|24275|24292.7|24267.7|0
1758042900000|2025-09-16 17:15:00|24298.8|24273.8|24296.3|24271.3|24301.9|24276.9|24294.6|24269.6|0
1758043200000|2025-09-16 17:20:00|24296.4|24271.4|24302.5|24277.5|24305.8|24280.8|24296.3|24271.3|0
1758043500000|2025-09-16 17:25:00|24302.1|24277.1|24293.1|24268.1|24302.4|24277.4|24291.4|24266.4|0
1758043800000|2025-09-16 17:30:00|24292.8|24267.8|24293.6|24268.6|24296.1|24271.1|24287.5|24262.5|0
1758044100000|2025-09-16 17:35:00|24293.3|24268.3|24292.4|24267.4|24294.6|24269.6|24284.5|24259.5|0
1758044400000|2025-09-16 17:40:00|24292.2|24267.2|24288|24263|24292.2|24267.2|24286.3|24261.3|0
1758044700000|2025-09-16 17:45:00|24287.6|24262.6|24293.3|24268.3|24294.6|24269.6|24286.5|24261.5|0
1758045000000|2025-09-16 17:50:00|24291.7|24266.7|24290.9|24265.9|24292.5|24267.5|24279.7|24254.7|0
1758045300000|2025-09-16 17:55:00|24291.1|24266.1|24292.2|24267.2|24296.6|24271.6|24289.8|24264.8|0
1758045600000|2025-09-16 18:00:00|24293.2|24268.2|24286.3|24261.3|24293.3|24268.3|24282.3|24257.3|0
1758045900000|2025-09-16 18:05:00|24286.4|24261.4|24290.1|24265.1|24296.5|24271.5|24282.9|24257.9|0
1758046200000|2025-09-16 18:10:00|24290.2|24265.2|24285.5|24260.5|24293.8|24268.8|24283.1|24258.1|0
1758046500000|2025-09-16 18:15:00|24284.8|24259.8|24288.3|24263.3|24289.9|24264.9|24283.4|24258.4|0
1758046800000|2025-09-16 18:20:00|24288.4|24263.4|24291.3|24266.3|24293.6|24268.6|24285.3|24260.3|0
1758047100000|2025-09-16 18:25:00|24290.8|24265.8|24289.8|24264.8|24295|24270|24288.4|24263.4|0
1758047400000|2025-09-16 18:30:00|24288.7|24263.7|24290.2|24265.2|24294.2|24269.2|24285.9|24260.9|0
1758047700000|2025-09-16 18:35:00|24290.4|24265.4|24291.2|24266.2|24298.2|24273.2|24287.8|24262.8|0
1758048000000|2025-09-16 18:40:00|24290.2|24265.2|24293.7|24268.7|24295.5|24270.5|24290.2|24265.2|0
1758048300000|2025-09-16 18:45:00|24294.2|24269.2|24297.8|24272.8|24302.2|24277.2|24294.1|24269.1|0
1758048600000|2025-09-16 18:50:00|24298.7|24273.7|24301.8|24276.8|24305.2|24280.2|24298.7|24273.7|0
1758048900000|2025-09-16 18:55:00|24302|24277|24304.5|24279.5|24306.5|24281.5|24299.3|24274.3|0
1758049200000|2025-09-16 19:00:00|24305.4|24280.4|24308.9|24283.9|24313.4|24288.4|24304.4|24279.4|0
1758049500000|2025-09-16 19:05:00|24309.1|24284.1|24310.4|24285.4|24316.9|24291.9|24309|24284|0
1758049800000|2025-09-16 19:10:00|24311.7|24286.7|24310.6|24285.6|24313|24288|24305.7|24280.7|0
1758050100000|2025-09-16 19:15:00|24310.8|24285.8|24308.8|24283.8|24312.2|24287.2|24307.6|24282.6|0
1758050400000|2025-09-16 19:20:00|24309.2|24284.2|24307.7|24282.7|24314.2|24289.2|24305.4|24280.4|0
1758050700000|2025-09-16 19:25:00|24307.5|24282.5|24297.7|24272.7|24308|24283|24295.6|24270.6|0
1758051000000|2025-09-16 19:30:00|24298.6|24273.6|24296.9|24271.9|24299.9|24274.9|24293.3|24268.3|0
1758051300000|2025-09-16 19:35:00|24296.5|24271.5|24296.1|24271.1|24301.4|24276.4|24291.5|24266.5|0
1758051600000|2025-09-16 19:40:00|24297.3|24272.3|24298.4|24273.4|24305.4|24280.4|24295|24270|0
1758051900000|2025-09-16 19:45:00|24299|24274|24306.9|24281.9|24308.8|24283.8|24298.2|24273.2|0
1758052200000|2025-09-16 19:50:00|24317.7|24292.7|24301.9|24276.9|24319.3|24294.3|24299.4|24274.4|0
1758052500000|2025-09-16 19:55:00|24298.7|24273.7|24285.3|24260.3|24308.2|24283.2|24278.9|24253.9|0
1758052800000|2025-09-16 20:00:00|24285|24260|24296|24271|24298.8|24273.8|24282.9|24257.9|0
1758053100000|2025-09-16 20:05:00|24296.2|24271.2|24294.5|24269.5|24298.3|24273.3|24289.1|24264.1|0
1758053400000|2025-09-16 20:10:00|24294.3|24269.3|24295.7|24270.7|24295.7|24270.7|24291.8|24266.8|0
1758053700000|2025-09-16 20:15:00|24296.1|24271.1|24299.5|24274.5|24302|24277|24294.6|24269.6|0
1758054000000|2025-09-16 20:20:00|24298.7|24273.7|24297.9|24272.9|24300.1|24275.1|24294.9|24269.9|0
1758054300000|2025-09-16 20:25:00|24297.7|24272.7|24298.9|24273.9|24299.4|24274.4|24296.1|24271.1|0
1758054600000|2025-09-16 20:30:00|24298.7|24273.7|24300.1|24275.1|24302.3|24277.3|24298.2|24273.2|0
1758054900000|2025-09-16 20:35:00|24299.6|24274.6|24302.8|24277.8|24303.2|24278.2|24299|24274|0
1758055200000|2025-09-16 20:40:00|24303|24278|24301.9|24276.9|24303|24278|24299.8|24274.8|0
1758055500000|2025-09-16 20:45:00|24301.8|24276.8|24299.3|24274.3|24302.5|24277.5|24298|24273|0
1758055800000|2025-09-16 20:50:00|24298.8|24273.8|24299.4|24274.4|24303.1|24278.1|24297.9|24272.9|0
1758056100000|2025-09-16 20:55:00|24298.9|24273.9|24294.8|24269.8|24302.8|24277.8|24292.8|24267.8|0
1758056400000|2025-09-16 21:00:00|24295|24270|24298.3|24273.3|24298.4|24273.4|24295|24270|0
1758056700000|2025-09-16 21:05:00|24297.9|24272.9|24296.8|24271.8|24299.3|24274.3|24296.8|24271.8|0
1758057000000|2025-09-16 21:10:00|24296.9|24271.9|24295.9|24270.9|24297|24272|24294.6|24269.6|0
1758057300000|2025-09-16 21:15:00|24295.5|24270.5|24297.4|24272.4|24297.4|24272.4|24295.2|24270.2|0
1758057600000|2025-09-16 21:20:00|24298.4|24273.4|24299.8|24274.8|24299.8|24274.8|24297.9|24272.9|0
1758057900000|2025-09-16 21:25:00|24299.9|24274.9|24300.4|24275.4|24300.4|24275.4|24299.4|24274.4|0
1758058200000|2025-09-16 21:30:00|24300.3|24275.3|24299.7|24274.7|24300.4|24275.4|24299.5|24274.5|0
1758058500000|2025-09-16 21:35:00|24299.5|24274.5|24299.4|24274.4|24299.7|24274.7|24299.3|24274.3|0
1758058800000|2025-09-16 21:40:00|24300|24275|24297.5|24272.5|24300|24275|24296|24271|0
1758059100000|2025-09-16 21:45:00|24297.1|24272.1|24295|24270|24297.2|24272.2|24294.1|24269.1|0
1758059400000|2025-09-16 21:50:00|24295.5|24270.5|24294|24269|24296.1|24271.1|24292.9|24267.9|0
1758059700000|2025-09-16 21:55:00|24294.1|24269.1|24295.5|24270.5|24296.5|24271.5|24294|24269|0
1758060000000|2025-09-16 22:00:00|24296|24271|24295|24270|24298.3|24273.3|24290|24265|0
1758060300000|2025-09-16 22:05:00|24296|24271|24299|24274|24300.6|24275.6|24294.8|24269.8|0
1758060600000|2025-09-16 22:10:00|24299.1|24274.1|24303.5|24278.5|24303.8|24278.8|24298.5|24273.5|0
1758060900000|2025-09-16 22:15:00|24303.4|24278.4|24301|24276|24304.6|24279.6|24299.4|24274.4|0
1758061200000|2025-09-16 22:20:00|24301.3|24276.3|24307.5|24282.5|24309.1|24284.1|24301.1|24276.1|0
1758061500000|2025-09-16 22:25:00|24307.7|24282.7|24308.5|24283.5|24309.7|24284.7|24305.7|24280.7|0
1758061800000|2025-09-16 22:30:00|24308.6|24283.6|24311.3|24286.3|24313.7|24288.7|24308.6|24283.6|0
1758062100000|2025-09-16 22:35:00|24311|24286|24312.8|24287.8|24314.9|24289.9|24310.1|24285.1|0
1758062400000|2025-09-16 22:40:00|24313|24288|24311.5|24286.5|24313.1|24288.1|24308|24283|0
1758062700000|2025-09-16 22:45:00|24310.9|24285.9|24311.4|24286.4|24313.4|24288.4|24309.9|24284.9|0
1758063000000|2025-09-16 22:50:00|24311.7|24286.7|24312.3|24287.3|24313.1|24288.1|24311.1|24286.1|0
1758063300000|2025-09-16 22:55:00|24312.1|24287.1|24309|24284|24313.3|24288.3|24309|24284|0
1758063600000|2025-09-16 23:00:00|24309.2|24284.2|24310|24285|24314|24289|24308.9|24283.9|0
1758063900000|2025-09-16 23:05:00|24310.1|24285.1|24311.3|24286.3|24312|24287|24309.9|24284.9|0
1758064200000|2025-09-16 23:10:00|24311.2|24286.2|24308.6|24283.6|24311.7|24286.7|24308|24283|0
1758064500000|2025-09-16 23:15:00|24307.6|24282.6|24308.4|24283.4|24309|24284|24304.9|24279.9|0
1758064800000|2025-09-16 23:20:00|24308.6|24283.6|24304.5|24279.5|24308.7|24283.7|24304.5|24279.5|0
1758065100000|2025-09-16 23:25:00|24304.4|24279.4|24302.1|24277.1|24305.7|24280.7|24301|24276|0
1758065400000|2025-09-16 23:30:00|24302.4|24277.4|24302.8|24277.8|24305.3|24280.3|24300.7|24275.7|0
1758065700000|2025-09-16 23:35:00|24302.6|24277.6|24307.3|24282.3|24307.7|24282.7|24302.5|24277.5|0
1758066000000|2025-09-16 23:40:00|24307.2|24282.2|24304.3|24279.3|24308.3|24283.3|24303.8|24278.8|0
1758066300000|2025-09-16 23:45:00|24304.2|24279.2|24303.9|24278.9|24306.1|24281.1|24303.2|24278.2|0
1758066600000|2025-09-16 23:50:00|24304|24279|24305.8|24280.8|24307|24282|24303.8|24278.8|0
1758066900000|2025-09-16 23:55:00|24305.7|24280.7|24306|24281|24309.6|24284.6|24305.5|24280.5|0
1758067200000|2025-09-17 00:00:00|24306.2|24281.2|24310.1|24285.1|24311.8|24286.8|24303.7|24278.7|0
1758067500000|2025-09-17 00:05:00|24310.7|24285.7|24310.4|24285.4|24314.1|24289.1|24309.7|24284.7|0
1758067800000|2025-09-17 00:10:00|24310.5|24285.5|24297.8|24272.8|24312.5|24287.5|24294.7|24269.7|0
1758068100000|2025-09-17 00:15:00|24298|24273|24300.4|24275.4|24303.1|24278.1|24296.7|24271.7|0
1758068400000|2025-09-17 00:20:00|24300.2|24275.2|24298.3|24273.3|24302.7|24277.7|24295.8|24270.8|0
1758068700000|2025-09-17 00:25:00|24298.1|24273.1|24302.7|24277.7|24304.1|24279.1|24297.7|24272.7|0
1758069000000|2025-09-17 00:30:00|24302.8|24277.8|24302.7|24277.7|24307.3|24282.3|24301.2|24276.2|0
1758069300000|2025-09-17 00:35:00|24300.9|24275.9|24297.5|24272.5|24301.8|24276.8|24296.6|24271.6|0
1758069600000|2025-09-17 00:40:00|24297.6|24272.6|24298.7|24273.7|24302.6|24277.6|24297.4|24272.4|0
1758069900000|2025-09-17 00:45:00|24298.1|24273.1|24304.9|24279.9|24305|24280|24297.6|24272.6|0
1758070200000|2025-09-17 00:50:00|24304.6|24279.6|24304.2|24279.2|24304.8|24279.8|24300.7|24275.7|0
1758070500000|2025-09-17 00:55:00|24304.3|24279.3|24303.5|24278.5|24306.4|24281.4|24301.9|24276.9|0
1758070800000|2025-09-17 01:00:00|24303.1|24278.1|24308.9|24283.9|24309.9|24284.9|24303.1|24278.1|0
1758071100000|2025-09-17 01:05:00|24308.7|24283.7|24308.1|24283.1|24309.6|24284.6|24305.7|24280.7|0
1758071400000|2025-09-17 01:10:00|24308.5|24283.5|24308.3|24283.3|24311|24286|24307|24282|0
1758071700000|2025-09-17 01:15:00|24308.2|24283.2|24304.4|24279.4|24308.4|24283.4|24301.8|24276.8|0
1758072000000|2025-09-17 01:20:00|24304.3|24279.3|24302.9|24277.9|24305|24280|24299.3|24274.3|0
1758072300000|2025-09-17 01:25:00|24302.7|24277.7|24303.2|24278.2|24305.5|24280.5|24299.8|24274.8|0
1758072600000|2025-09-17 01:30:00|24303.1|24278.1|24293.7|24268.7|24303.1|24278.1|24293.2|24268.2|0
1758072900000|2025-09-17 01:35:00|24294.1|24269.1|24293.7|24268.7|24298.5|24273.5|24291.6|24266.6|0
1758073200000|2025-09-17 01:40:00|24293.9|24268.9|24297.3|24272.3|24298.8|24273.8|24293.7|24268.7|0
1758073500000|2025-09-17 01:45:00|24297.1|24272.1|24299.1|24274.1|24299.5|24274.5|24296.4|24271.4|0
1758073800000|2025-09-17 01:50:00|24299|24274|24297.1|24272.1|24300|24275|24294.3|24269.3|0
1758074100000|2025-09-17 01:55:00|24297|24272|24294.8|24269.8|24298.6|24273.6|24294.4|24269.4|0
1758074400000|2025-09-17 02:00:00|24295.1|24270.1|24293.4|24268.4|24297.5|24272.5|24292.5|24267.5|0
1758074700000|2025-09-17 02:05:00|24293.3|24268.3|24293.6|24268.6|24295.3|24270.3|24291.4|24266.4|0
1758075000000|2025-09-17 02:10:00|24293.7|24268.7|24290.3|24265.3|24294.1|24269.1|24288.7|24263.7|0
1758075300000|2025-09-17 02:15:00|24290.6|24265.6|24284.8|24259.8|24291.5|24266.5|24284.3|24259.3|0
1758075600000|2025-09-17 02:20:00|24284.7|24259.7|24277.9|24252.9|24285.6|24260.6|24276.8|24251.8|0
1758075900000|2025-09-17 02:25:00|24278|24253|24280.9|24255.9|24283.1|24258.1|24277.5|24252.5|0
1758076200000|2025-09-17 02:30:00|24280.5|24255.5|24285.9|24260.9|24287.8|24262.8|24278.6|24253.6|0
1758076500000|2025-09-17 02:35:00|24285.7|24260.7|24283.7|24258.7|24285.7|24260.7|24281|24256|0
1758076800000|2025-09-17 02:40:00|24283.6|24258.6|24286.6|24261.6|24288|24263|24283.4|24258.4|0
1758077100000|2025-09-17 02:45:00|24286.5|24261.5|24283.4|24258.4|24289.2|24264.2|24281.9|24256.9|0
1758077400000|2025-09-17 02:50:00|24283.3|24258.3|24283.6|24258.6|24286.3|24261.3|24281.4|24256.4|0
1758077700000|2025-09-17 02:55:00|24283.7|24258.7|24288.5|24263.5|24289.6|24264.6|24283.7|24258.7|0
1758078000000|2025-09-17 03:00:00|24288.6|24263.6|24287.5|24262.5|24288.6|24263.6|24284.4|24259.4|0
1758078300000|2025-09-17 03:05:00|24287.6|24262.6|24285|24260|24289|24264|24284.6|24259.6|0
1758078600000|2025-09-17 03:10:00|24284.9|24259.9|24288.7|24263.7|24289|24264|24282.9|24257.9|0
1758078900000|2025-09-17 03:15:00|24288.9|24263.9|24287|24262|24288.9|24263.9|24285.1|24260.1|0
1758079200000|2025-09-17 03:20:00|24287.2|24262.2|24286.3|24261.3|24289.6|24264.6|24285.9|24260.9|0
1758079500000|2025-09-17 03:25:00|24286.4|24261.4|24286.6|24261.6|24287.4|24262.4|24285.7|24260.7|0
1758079800000|2025-09-17 03:30:00|24286.7|24261.7|24283.5|24258.5|24286.8|24261.8|24282.1|24257.1|0
1758080100000|2025-09-17 03:35:00|24283.3|24258.3|24281.2|24256.2|24283.5|24258.5|24280.9|24255.9|0
1758080400000|2025-09-17 03:40:00|24281|24256|24284.6|24259.6|24285.1|24260.1|24281|24256|0
1758080700000|2025-09-17 03:45:00|24284.3|24259.3|24283.5|24258.5|24286.7|24261.7|24282.5|24257.5|0
1758081000000|2025-09-17 03:50:00|24282.9|24257.9|24281.5|24256.5|24284.8|24259.8|24281.2|24256.2|0
1758081300000|2025-09-17 03:55:00|24281.7|24256.7|24283|24258|24284.4|24259.4|24281.7|24256.7|0
1758081600000|2025-09-17 04:00:00|24282.9|24257.9|24280.7|24255.7|24285.7|24260.7|24280.7|24255.7|0
1758081900000|2025-09-17 04:05:00|24280.5|24255.5|24283.4|24258.4|24283.9|24258.9|24278.2|24253.2|0
1758082200000|2025-09-17 04:10:00|24283.5|24258.5|24276.6|24251.6|24284.9|24259.9|24276.6|24251.6|0
1758082500000|2025-09-17 04:15:00|24276.5|24251.5|24276.4|24251.4|24276.5|24251.5|24270.6|24245.6|0
1758082800000|2025-09-17 04:20:00|24276.3|24251.3|24276|24251|24280.2|24255.2|24275.5|24250.5|0
1758083100000|2025-09-17 04:25:00|24275|24250|24276.2|24251.2|24278.6|24253.6|24274.4|24249.4|0
1758083400000|2025-09-17 04:30:00|24276.1|24251.1|24276.4|24251.4|24280|24255|24275.4|24250.4|0
1758083700000|2025-09-17 04:35:00|24276.5|24251.5|24283.9|24258.9|24284.7|24259.7|24275.9|24250.9|0
1758084000000|2025-09-17 04:40:00|24283.7|24258.7|24283|24258|24286|24261|24282.6|24257.6|0
1758084300000|2025-09-17 04:45:00|24283.2|24258.2|24279.3|24254.3|24284.7|24259.7|24279|24254|0
1758084600000|2025-09-17 04:50:00|24279.6|24254.6|24280.4|24255.4|24282.5|24257.5|24279.6|24254.6|0
1758084900000|2025-09-17 04:55:00|24280.3|24255.3|24282.1|24257.1|24282.2|24257.2|24279.7|24254.7|0
1758085200000|2025-09-17 05:00:00|24282.4|24257.4|24284.2|24259.2|24285.8|24260.8|24281.1|24256.1|0
1758085500000|2025-09-17 05:05:00|24284.3|24259.3|24289.8|24264.8|24290.7|24265.7|24273.4|24248.4|0
1758085800000|2025-09-17 05:10:00|24290|24265|24283.4|24258.4|24291.1|24266.1|24282.3|24257.3|0
1758086100000|2025-09-17 05:15:00|24283.3|24258.3|24269.5|24244.5|24284.6|24259.6|24268.5|24243.5|0
1758086400000|2025-09-17 05:20:00|24269.7|24244.7|24274.8|24249.8|24279.1|24254.1|24269.7|24244.7|0
1758086700000|2025-09-17 05:25:00|24274.9|24249.9|24273.3|24248.3|24276.3|24251.3|24272.3|24247.3|0
1758087000000|2025-09-17 05:30:00|24273.4|24248.4|24273.6|24248.6|24275.1|24250.1|24272|24247|0
1758087300000|2025-09-17 05:35:00|24274.5|24249.5|24276.3|24251.3|24276.7|24251.7|24271.1|24246.1|0
1758087600000|2025-09-17 05:40:00|24276.4|24251.4|24278.7|24253.7|24279.9|24254.9|24271.8|24246.8|0
1758087900000|2025-09-17 05:45:00|24278.5|24253.5|24280.8|24255.8|24283.9|24258.9|24278.4|24253.4|0
1758088200000|2025-09-17 05:50:00|24280.7|24255.7|24281|24256|24282|24257|24277.8|24252.8|0
1758088500000|2025-09-17 05:55:00|24281.1|24256.1|24282.4|24257.4|24283.8|24258.8|24280.2|24255.2|0
1758088800000|2025-09-17 06:00:00|24281.6|24256.6|24279.9|24254.9|24288.3|24263.3|24279.7|24254.7|0
1758089100000|2025-09-17 06:05:00|24279.6|24254.6|24278.6|24253.6|24283.8|24258.8|24277.8|24252.8|0
1758089400000|2025-09-17 06:10:00|24278.3|24253.3|24286|24261|24286.3|24261.3|24272.9|24247.9|0
1758089700000|2025-09-17 06:15:00|24285.5|24260.5|24281.6|24256.6|24286.1|24261.1|24281.1|24256.1|0
1758090000000|2025-09-17 06:20:00|24281.7|24256.7|24289.4|24264.4|24291|24266|24281.7|24256.7|0
1758090300000|2025-09-17 06:25:00|24289.6|24264.6|24288.9|24263.9|24293.4|24268.4|24286.8|24261.8|0
1758090600000|2025-09-17 06:30:00|24288.1|24263.1|24287.4|24262.4|24288.9|24263.9|24280.4|24255.4|0
1758090900000|2025-09-17 06:35:00|24287.5|24262.5|24291.5|24266.5|24293|24268|24287.4|24262.4|0
1758091200000|2025-09-17 06:40:00|24291.3|24266.3|24293.2|24268.2|24294.6|24269.6|24288.2|24263.2|0
1758091500000|2025-09-17 06:45:00|24293.8|24268.8|24291.5|24266.5|24294.9|24269.9|24290.6|24265.6|0
1758091800000|2025-09-17 06:50:00|24291.4|24266.4|24295.1|24270.1|24298.4|24273.4|24291|24266|0
1758092100000|2025-09-17 06:55:00|24294.8|24269.8|24295.5|24270.5|24298.3|24273.3|24292.4|24267.4|0
1758092400000|2025-09-17 07:00:00|24294.5|24269.5|24298.8|24273.8|24299.4|24274.4|24290.2|24265.2|0
1758092700000|2025-09-17 07:05:00|24298.9|24273.9|24300.7|24275.7|24303.2|24278.2|24292.4|24267.4|0
1758093000000|2025-09-17 07:10:00|24300.5|24275.5|24296|24271|24302.5|24277.5|24296|24271|0
1758093300000|2025-09-17 07:15:00|24296.3|24271.3|24300.8|24275.8|24301|24276|24293.7|24268.7|0
1758093600000|2025-09-17 07:20:00|24300.4|24275.4|24305.2|24280.2|24307.7|24282.7|24299.9|24274.9|0
1758093900000|2025-09-17 07:25:00|24305.3|24280.3|24310.9|24285.9|24312.9|24287.9|24304.7|24279.7|0
1758094200000|2025-09-17 07:30:00|24310.3|24285.3|24315.4|24290.4|24316.9|24291.9|24308.8|24283.8|0
1758094500000|2025-09-17 07:35:00|24315.6|24290.6|24309.3|24284.3|24315.6|24290.6|24305.3|24280.3|0
1758094800000|2025-09-17 07:40:00|24309.7|24284.7|24308.3|24283.3|24310.9|24285.9|24304|24279|0
1758095100000|2025-09-17 07:45:00|24308.4|24283.4|24309.1|24284.1|24312.9|24287.9|24306.5|24281.5|0
1758095400000|2025-09-17 07:50:00|24308.8|24283.8|24312.8|24287.8|24315.6|24290.6|24308.8|24283.8|0
1758095700000|2025-09-17 07:55:00|24312.9|24287.9|24312.8|24287.8|24314.2|24289.2|24310.4|24285.4|0
1758096000000|2025-09-17 08:00:00|24309.4|24284.4|24303.8|24278.8|24313.7|24288.7|24303.5|24278.5|0
1758096300000|2025-09-17 08:05:00|24301.7|24276.7|24305.6|24280.6|24306.1|24281.1|24295.7|24270.7|0
1758096600000|2025-09-17 08:10:00|24305.5|24280.5|24291.4|24266.4|24305.5|24280.5|24291.4|24266.4|0
1758096900000|2025-09-17 08:15:00|24291.6|24266.6|24290.6|24265.6|24295.1|24270.1|24285.3|24260.3|0
1758097200000|2025-09-17 08:20:00|24291.5|24266.5|24290.5|24265.5|24293.5|24268.5|24287.3|24262.3|0
1758097500000|2025-09-17 08:25:00|24290.4|24265.4|24290.2|24265.2|24294.6|24269.6|24289.1|24264.1|0
1758097800000|2025-09-17 08:30:00|24290.1|24265.1|24266.4|24241.4|24292.2|24267.2|24265.5|24240.5|0
1758098100000|2025-09-17 08:35:00|24264.9|24239.9|24251.8|24226.8|24267.5|24242.5|24236.8|24211.8|0
1758098400000|2025-09-17 08:40:00|24251.7|24226.7|24248.8|24223.8|24253|24228|24220|24195|0
1758098700000|2025-09-17 08:45:00|24248.2|24223.2|24262.3|24237.3|24270.9|24245.9|24242.7|24217.7|0
1758099000000|2025-09-17 08:50:00|24262.4|24237.4|24272.2|24247.2|24282.2|24257.2|24262.4|24237.4|0
1758099300000|2025-09-17 08:55:00|24272.4|24247.4|24277.6|24252.6|24277.8|24252.8|24269|24244|0
1758099600000|2025-09-17 09:00:00|24278.1|24253.1|24281.8|24256.8|24281.8|24256.8|24272.4|24247.4|0
1758099900000|2025-09-17 09:05:00|24280.8|24255.8|24285.2|24260.2|24290.4|24265.4|24280.8|24255.8|0
1758100200000|2025-09-17 09:10:00|24285|24260|24280.8|24255.8|24287.6|24262.6|24277.9|24252.9|0
1758100500000|2025-09-17 09:15:00|24280.6|24255.6|24280.4|24255.4|24284.2|24259.2|24274.8|24249.8|0
1758100800000|2025-09-17 09:20:00|24281.2|24256.2|24283.6|24258.6|24286.2|24261.2|24278.6|24253.6|0
1758101100000|2025-09-17 09:25:00|24283.5|24258.5|24285.6|24260.6|24289.1|24264.1|24283|24258|0
1758101400000|2025-09-17 09:30:00|24285.7|24260.7|24289.9|24264.9|24291.1|24266.1|24285|24260|0
1758101700000|2025-09-17 09:35:00|24289.5|24264.5|24289.9|24264.9|24292.3|24267.3|24286.2|24261.2|0
1758102000000|2025-09-17 09:40:00|24289.8|24264.8|24280.5|24255.5|24290.9|24265.9|24280.2|24255.2|0
1758102300000|2025-09-17 09:45:00|24280.8|24255.8|24279.4|24254.4|24287.5|24262.5|24278.8|24253.8|0
1758102600000|2025-09-17 09:50:00|24279.6|24254.6|24278.6|24253.6|24281.2|24256.2|24270.2|24245.2|0
1758102900000|2025-09-17 09:55:00|24278.8|24253.8|24273.7|24248.7|24281.5|24256.5|24271.3|24246.3|0
1758103200000|2025-09-17 10:00:00|24274.3|24249.3|24278.9|24253.9|24284.3|24259.3|24271.2|24246.2|0
1758103500000|2025-09-17 10:05:00|24278.2|24253.2|24279.2|24254.2|24280.5|24255.5|24273.2|24248.2|0
1758103800000|2025-09-17 10:10:00|24278.9|24253.9|24267.3|24242.3|24279.3|24254.3|24267.2|24242.2|0
1758104100000|2025-09-17 10:15:00|24266.9|24241.9|24271.2|24246.2|24275.9|24250.9|24266|24241|0
1758104400000|2025-09-17 10:20:00|24270.9|24245.9|24266.8|24241.8|24274.7|24249.7|24265.8|24240.8|0
1758104700000|2025-09-17 10:25:00|24266.9|24241.9|24264.4|24239.4|24268.6|24243.6|24262.6|24237.6|0
1758105000000|2025-09-17 10:30:00|24264.5|24239.5|24265.5|24240.5|24269.6|24244.6|24259.7|24234.7|0
1758105300000|2025-09-17 10:35:00|24264.4|24239.4|24267.7|24242.7|24268.1|24243.1|24252.8|24227.8|0
1758105600000|2025-09-17 10:40:00|24267.9|24242.9|24263.9|24238.9|24271.1|24246.1|24263.1|24238.1|0
1758105900000|2025-09-17 10:45:00|24265.3|24240.3|24264.1|24239.1|24269.6|24244.6|24263.7|24238.7|0
1758106200000|2025-09-17 10:50:00|24263.6|24238.6|24265.8|24240.8|24266.8|24241.8|24257.2|24232.2|0
1758106500000|2025-09-17 10:55:00|24266.2|24241.2|24264.3|24239.3|24266.3|24241.3|24255.1|24230.1|0
1758106800000|2025-09-17 11:00:00|24265.1|24240.1|24256.8|24231.8|24268|24243|24255.2|24230.2|0
1758107100000|2025-09-17 11:05:00|24256.5|24231.5|24267.1|24242.1|24268|24243|24251.4|24226.4|0
1758107400000|2025-09-17 11:10:00|24266.1|24241.1|24277|24252|24280.3|24255.3|24265.8|24240.8|0
1758107700000|2025-09-17 11:15:00|24277.1|24252.1|24271|24246|24280.5|24255.5|24269.9|24244.9|0
1758108000000|2025-09-17 11:20:00|24270.6|24245.6|24276.8|24251.8|24279.8|24254.8|24269.9|24244.9|0
1758108300000|2025-09-17 11:25:00|24275.5|24250.5|24272|24247|24277.1|24252.1|24267.9|24242.9|0
1758108600000|2025-09-17 11:30:00|24271.5|24246.5|24262.5|24237.5|24272.2|24247.2|24262|24237|0
1758108900000|2025-09-17 11:35:00|24261.8|24236.8|24256.5|24231.5|24261.8|24236.8|24251.2|24226.2|0
1758109200000|2025-09-17 11:40:00|24256.6|24231.6|24254.9|24229.9|24260.2|24235.2|24253.9|24228.9|0
1758109500000|2025-09-17 11:45:00|24254.5|24229.5|24264.7|24239.7|24266.9|24241.9|24254.5|24229.5|0
1758109800000|2025-09-17 11:50:00|24264.8|24239.8|24268.4|24243.4|24270.8|24245.8|24263.8|24238.8|0
1758110100000|2025-09-17 11:55:00|24268.1|24243.1|24266.7|24241.7|24268.7|24243.7|24262|24237|0
1758110400000|2025-09-17 12:00:00|24264.8|24239.8|24267.7|24242.7|24273|24248|24263.2|24238.2|0
1758110700000|2025-09-17 12:05:00|24266.6|24241.6|24264.5|24239.5|24269.6|24244.6|24263.3|24238.3|0
1758111000000|2025-09-17 12:10:00|24265.1|24240.1|24272.1|24247.1|24273.1|24248.1|24260.8|24235.8|0
1758111300000|2025-09-17 12:15:00|24272|24247|24275.6|24250.6|24275.7|24250.7|24267.2|24242.2|0
1758111600000|2025-09-17 12:20:00|24275.8|24250.8|24277|24252|24278.1|24253.1|24271.1|24246.1|0
1758111900000|2025-09-17 12:25:00|24276.9|24251.9|24280.4|24255.4|24282.9|24257.9|24276.3|24251.3|0
1758112200000|2025-09-17 12:30:00|24279.4|24254.4|24281|24256|24287.6|24262.6|24279.4|24254.4|0
1758112500000|2025-09-17 12:35:00|24280.8|24255.8|24282.6|24257.6|24285.4|24260.4|24280.4|24255.4|0
1758112800000|2025-09-17 12:40:00|24282.7|24257.7|24276.3|24251.3|24284.5|24259.5|24275.5|24250.5|0
1758113100000|2025-09-17 12:45:00|24275.8|24250.8|24278.4|24253.4|24282|24257|24271.6|24246.6|0
1758113400000|2025-09-17 12:50:00|24278.5|24253.5|24284.9|24259.9|24284.9|24259.9|24275.9|24250.9|0
1758113700000|2025-09-17 12:55:00|24285.1|24260.1|24287.5|24262.5|24289.9|24264.9|24283.4|24258.4|0
1758114000000|2025-09-17 13:00:00|24286.6|24261.6|24287.2|24262.2|24291.2|24266.2|24285|24260|0
1758114300000|2025-09-17 13:05:00|24287.1|24262.1|24285.3|24260.3|24292.2|24267.2|24283.5|24258.5|0
1758114600000|2025-09-17 13:10:00|24285.4|24260.4|24285.2|24260.2|24288.1|24263.1|24283.6|24258.6|0
1758114900000|2025-09-17 13:15:00|24285|24260|24283.2|24258.2|24286.4|24261.4|24279.4|24254.4|0
1758115200000|2025-09-17 13:20:00|24283.4|24258.4|24282.9|24257.9|24284.8|24259.8|24275.4|24250.4|0
1758115500000|2025-09-17 13:25:00|24280.2|24255.2|24286.3|24261.3|24295.1|24270.1|24280.2|24255.2|0
1758115800000|2025-09-17 13:30:00|24284.3|24259.3|24265.1|24240.1|24303.1|24278.1|24260.5|24235.5|0
1758116100000|2025-09-17 13:35:00|24264.8|24239.8|24244.2|24219.2|24274.2|24249.2|24242.5|24217.5|0
1758116400000|2025-09-17 13:40:00|24244.3|24219.3|24239.7|24214.7|24250.4|24225.4|24230.1|24205.1|0
1758116700000|2025-09-17 13:45:00|24238.8|24213.8|24259.8|24234.8|24262.8|24237.8|24227.8|24202.8|0
1758117000000|2025-09-17 13:50:00|24259.7|24234.7|24260.5|24235.5|24283.5|24258.5|24259.7|24234.7|0
1758117300000|2025-09-17 13:55:00|24263|24238|24241|24216|24269.6|24244.6|24237|24212|0
1758117600000|2025-09-17 14:00:00|24243.4|24218.4|24235.9|24210.9|24243.4|24218.4|24211.7|24186.7|0
1758117900000|2025-09-17 14:05:00|24235.2|24210.2|24230.3|24205.3|24242.2|24217.2|24226.8|24201.8|0
1758118200000|2025-09-17 14:10:00|24229|24204|24237.4|24212.4|24238.7|24213.7|24224.6|24199.6|0
1758118500000|2025-09-17 14:15:00|24237|24212|24226.6|24201.6|24243.9|24218.9|24218.5|24193.5|0
1758118800000|2025-09-17 14:20:00|24227.5|24202.5|24218.1|24193.1|24237|24212|24216.2|24191.2|0
1758119100000|2025-09-17 14:25:00|24217.7|24192.7|24204.2|24179.2|24222.1|24197.1|24199.7|24174.7|0
1758119400000|2025-09-17 14:30:00|24203.6|24178.6|24211.8|24186.8|24221.6|24196.6|24199.1|24174.1|0
1758119700000|2025-09-17 14:35:00|24211.9|24186.9|24205.9|24180.9|24213.3|24188.3|24196.2|24171.2|0
1758120000000|2025-09-17 14:40:00|24206|24181|24188.3|24163.3|24211.7|24186.7|24188.3|24163.3|0
1758120300000|2025-09-17 14:45:00|24188.7|24163.7|24192.8|24167.8|24197.3|24172.3|24180.4|24155.4|0
1758120600000|2025-09-17 14:50:00|24192.7|24167.7|24193.9|24168.9|24195.1|24170.1|24174.1|24149.1|0
1758120900000|2025-09-17 14:55:00|24194|24169|24184.2|24159.2|24199.9|24174.9|24181.6|24156.6|0
1758121200000|2025-09-17 15:00:00|24185.6|24160.6|24174.9|24149.9|24188.6|24163.6|24173.7|24148.7|0
1758121500000|2025-09-17 15:05:00|24176|24151|24180.3|24155.3|24180.7|24155.7|24168.3|24143.3|0
1758121800000|2025-09-17 15:10:00|24180.6|24155.6|24195.2|24170.2|24196.6|24171.6|24170.8|24145.8|0
1758122100000|2025-09-17 15:15:00|24195|24170|24200.7|24175.7|24206.2|24181.2|24188.2|24163.2|0
1758122400000|2025-09-17 15:20:00|24201.1|24176.1|24187.4|24162.4|24202.3|24177.3|24186.4|24161.4|0
1758122700000|2025-09-17 15:25:00|24187.5|24162.5|24176.5|24151.5|24189.5|24164.5|24169.4|24144.4|0
1758123000000|2025-09-17 15:30:00|24176.7|24151.7|24179|24154|24184.1|24159.1|24172.4|24147.4|0
1758123300000|2025-09-17 15:35:00|24180.7|24155.7|24171.7|24146.7|24187.3|24162.3|24170.8|24145.8|0
1758123600000|2025-09-17 15:40:00|24171.9|24146.9|24180.5|24155.5|24181.8|24156.8|24165.2|24140.2|0
1758123900000|2025-09-17 15:45:00|24180.7|24155.7|24179.6|24154.6|24186.8|24161.8|24172.4|24147.4|0
1758124200000|2025-09-17 15:50:00|24179.2|24154.2|24167.9|24142.9|24181.7|24156.7|24165.2|24140.2|0
1758124500000|2025-09-17 15:55:00|24166.7|24141.7|24175|24150|24178.1|24153.1|24166.7|24141.7|0
1758124800000|2025-09-17 16:00:00|24175.1|24150.1|24165.8|24140.8|24177.2|24152.2|24165.7|24140.7|0
1758125100000|2025-09-17 16:05:00|24165.5|24140.5|24166.9|24141.9|24174.3|24149.3|24164.2|24139.2|0
1758125400000|2025-09-17 16:10:00|24167.1|24142.1|24164.6|24139.6|24168.4|24143.4|24159.5|24134.5|0
1758125700000|2025-09-17 16:15:00|24164.5|24139.5|24168.1|24143.1|24170.6|24145.6|24163.3|24138.3|0
1758126000000|2025-09-17 16:20:00|24168.9|24143.9|24176.9|24151.9|24179.9|24154.9|24166.1|24141.1|0
1758126300000|2025-09-17 16:25:00|24176.6|24151.6|24183.3|24158.3|24184.6|24159.6|24173.3|24148.3|0
1758126600000|2025-09-17 16:30:00|24183.6|24158.6|24162.6|24137.6|24183.6|24158.6|24162.4|24137.4|0
1758126900000|2025-09-17 16:35:00|24162.4|24137.4|24145.2|24120.2|24166.8|24141.8|24145.2|24120.2|0
1758127200000|2025-09-17 16:40:00|24146.2|24121.2|24158|24133|24159.7|24134.7|24137.8|24112.8|0
1758127500000|2025-09-17 16:45:00|24158.1|24133.1|24148.6|24123.6|24158.1|24133.1|24139.9|24114.9|0
1758127800000|2025-09-17 16:50:00|24148.4|24123.4|24158.4|24133.4|24163|24138|24148.4|24123.4|0
1758128100000|2025-09-17 16:55:00|24158.6|24133.6|24152.7|24127.7|24161.3|24136.3|24147.7|24122.7|0
1758128400000|2025-09-17 17:00:00|24153.2|24128.2|24163|24138|24165.8|24140.8|24152.4|24127.4|0
1758128700000|2025-09-17 17:05:00|24162.9|24137.9|24160.1|24135.1|24166.7|24141.7|24158.8|24133.8|0
1758129000000|2025-09-17 17:10:00|24160.8|24135.8|24165.3|24140.3|24165.5|24140.5|24152.4|24127.4|0
1758129300000|2025-09-17 17:15:00|24165.4|24140.4|24168|24143|24168|24143|24159.9|24134.9|0
1758129600000|2025-09-17 17:20:00|24167.8|24142.8|24169.5|24144.5|24171.3|24146.3|24159.8|24134.8|0
1758129900000|2025-09-17 17:25:00|24169.9|24144.9|24173.1|24148.1|24173.7|24148.7|24165.7|24140.7|0
1758130200000|2025-09-17 17:30:00|24174.1|24149.1|24184.9|24159.9|24187.4|24162.4|24174.1|24149.1|0
1758130500000|2025-09-17 17:35:00|24184.7|24159.7|24205|24180|24206.1|24181.1|24183|24158|0
1758130800000|2025-09-17 17:40:00|24208|24183|24198.2|24173.2|24212.1|24187.1|24196.6|24171.6|0
1758131100000|2025-09-17 17:45:00|24199.8|24174.8|24192.5|24167.5|24205|24180|24190.8|24165.8|0
1758131400000|2025-09-17 17:50:00|24192.1|24167.1|24198.1|24173.1|24198.1|24173.1|24187.2|24162.2|0
1758131700000|2025-09-17 17:55:00|24198.3|24173.3|24223.5|24198.5|24223.5|24198.5|24190.8|24165.8|0
1758132000000|2025-09-17 18:00:00|24221|24196|24276.4|24251.4|24287.2|24262.2|24210.6|24185.6|0
1758132300000|2025-09-17 18:05:00|24273.9|24248.9|24204.5|24179.5|24277.1|24252.1|24201.8|24176.8|0
1758132600000|2025-09-17 18:10:00|24208.3|24183.3|24087.6|24062.6|24214.5|24189.5|24087.6|24062.6|0
1758132900000|2025-09-17 18:15:00|24080.9|24055.9|24138.5|24113.5|24152.6|24127.6|24059|24034|0
1758133200000|2025-09-17 18:20:00|24133.4|24108.4|24177|24152|24188|24163|24099.2|24074.2|0
1758133500000|2025-09-17 18:25:00|24175.4|24150.4|24204.9|24179.9|24207|24182|24155.4|24130.4|0
1758133800000|2025-09-17 18:30:00|24205.4|24180.4|24129.4|24104.4|24214.5|24189.5|24111.5|24086.5|0
1758134100000|2025-09-17 18:35:00|24131.9|24106.9|24087.1|24062.1|24173.4|24148.4|24086.7|24061.7|0
1758134400000|2025-09-17 18:40:00|24089.4|24064.4|24080.4|24055.4|24134.9|24109.9|24052.6|24027.6|0
1758134700000|2025-09-17 18:45:00|24087.3|24062.3|24104.2|24079.2|24121.5|24096.5|24028.6|24003.6|0
1758135000000|2025-09-17 18:50:00|24104.1|24079.1|24030.7|24005.7|24114.7|24089.7|24005.7|23980.7|0
1758135300000|2025-09-17 18:55:00|24030.9|24005.9|24155.5|24130.5|24158.7|24133.7|24030.9|24005.9|0
1758135600000|2025-09-17 19:00:00|24155|24130|24212.9|24187.9|24217.5|24192.5|24147.7|24122.7|0
1758135900000|2025-09-17 19:05:00|24225.1|24200.1|24253.3|24228.3|24274.8|24249.8|24201.3|24176.3|0
1758136200000|2025-09-17 19:10:00|24256.5|24231.5|24192.9|24167.9|24281.1|24256.1|24177.7|24152.7|0
1758136500000|2025-09-17 19:15:00|24195.4|24170.4|24234.1|24209.1|24264.3|24239.3|24195.4|24170.4|0
1758136800000|2025-09-17 19:20:00|24229.1|24204.1|24284.3|24259.3|24291.8|24266.8|24216.1|24191.1|0
1758137100000|2025-09-17 19:25:00|24285.8|24260.8|24293.2|24268.2|24312.9|24287.9|24275.3|24250.3|0
1758137400000|2025-09-17 19:30:00|24289.6|24264.6|24257.4|24232.4|24308.2|24283.2|24237.6|24212.6|0
1758137700000|2025-09-17 19:35:00|24266|24241|24254.7|24229.7|24291.6|24266.6|24254.5|24229.5|0
1758138000000|2025-09-17 19:40:00|24255.4|24230.4|24262.2|24237.2|24277.7|24252.7|24240.6|24215.6|0
1758138300000|2025-09-17 19:45:00|24261.2|24236.2|24252.4|24227.4|24266.1|24241.1|24239.8|24214.8|0
1758138600000|2025-09-17 19:50:00|24265.3|24240.3|24245.5|24220.5|24270.9|24245.9|24221.4|24196.4|0
1758138900000|2025-09-17 19:55:00|24250|24225|24240.9|24215.9|24267.2|24242.2|24211.9|24186.9|0
1758139200000|2025-09-17 20:00:00|24239.4|24214.4|24266|24241|24274.9|24249.9|24235.7|24210.7|0
1758139500000|2025-09-17 20:05:00|24266.1|24241.1|24274.8|24249.8|24286.3|24261.3|24263|24238|0
1758139800000|2025-09-17 20:10:00|24274.5|24249.5|24270.2|24245.2|24281.7|24256.7|24267.3|24242.3|0
1758140100000|2025-09-17 20:15:00|24268.6|24243.6|24260.9|24235.9|24270.8|24245.8|24250|24225|0
1758140400000|2025-09-17 20:20:00|24261.4|24236.4|24255.9|24230.9|24264|24239|24250.6|24225.6|0
1758140700000|2025-09-17 20:25:00|24257.1|24232.1|24271.1|24246.1|24273|24248|24255.8|24230.8|0
1758141000000|2025-09-17 20:30:00|24270.4|24245.4|24278.7|24253.7|24281|24256|24268.1|24243.1|0
1758141300000|2025-09-17 20:35:00|24279.5|24254.5|24266.2|24241.2|24279.8|24254.8|24263.1|24238.1|0
1758141600000|2025-09-17 20:40:00|24266.1|24241.1|24265.3|24240.3|24268.1|24243.1|24259.8|24234.8|0
1758141900000|2025-09-17 20:45:00|24265.1|24240.1|24255.2|24230.2|24266.4|24241.4|24254.4|24229.4|0
1758142200000|2025-09-17 20:50:00|24255.4|24230.4|24250.9|24225.9|24256.9|24231.9|24250.4|24225.4|0
1758142500000|2025-09-17 20:55:00|24250.7|24225.7|24265.2|24240.2|24266.3|24241.3|24250.3|24225.3|0
1758142800000|2025-09-17 21:00:00|24261.8|24236.8|24264.2|24239.2|24264.8|24239.8|24259.7|24234.7|0
1758143100000|2025-09-17 21:05:00|24267.3|24242.3|24264.4|24239.4|24267.3|24242.3|24262.3|24237.3|0
1758143400000|2025-09-17 21:10:00|24264.6|24239.6|24264|24239|24267|24242|24264|24239|0
1758143700000|2025-09-17 21:15:00|24264.1|24239.1|24260.6|24235.6|24266.6|24241.6|24258.9|24233.9|0
1758144000000|2025-09-17 21:20:00|24259.9|24234.9|24257.5|24232.5|24260.5|24235.5|24254.9|24229.9|0
1758144300000|2025-09-17 21:25:00|24257.9|24232.9|24260.4|24235.4|24261.1|24236.1|24257.9|24232.9|0
1758144600000|2025-09-17 21:30:00|24260.5|24235.5|24260.1|24235.1|24261.5|24236.5|24259.8|24234.8|0
1758144900000|2025-09-17 21:35:00|24260.2|24235.2|24261.2|24236.2|24261.2|24236.2|24259.7|24234.7|0
1758145200000|2025-09-17 21:40:00|24260.8|24235.8|24262.9|24237.9|24262.9|24237.9|24260.8|24235.8|0
1758145500000|2025-09-17 21:45:00|24262.8|24237.8|24262.7|24237.7|24262.8|24237.8|24262.4|24237.4|0
1758145800000|2025-09-17 21:50:00|24262.9|24237.9|24262.8|24237.8|24264.2|24239.2|24262.8|24237.8|0
1758146100000|2025-09-17 21:55:00|24262.7|24237.7|24263.4|24238.4|24263.4|24238.4|24261.8|24236.8|0
1758146400000|2025-09-17 22:00:00|24266.1|24241.1|24269.9|24244.9|24275.5|24250.5|24261.4|24236.4|0
1758146700000|2025-09-17 22:05:00|24272.9|24247.9|24280.3|24255.3|24283.1|24258.1|24271.7|24246.7|0
1758147000000|2025-09-17 22:10:00|24280.8|24255.8|24282|24257|24284.7|24259.7|24275.7|24250.7|0
1758147300000|2025-09-17 22:15:00|24281.9|24256.9|24283.6|24258.6|24284.5|24259.5|24281.6|24256.6|0
1758147600000|2025-09-17 22:20:00|24283.4|24258.4|24287.9|24262.9|24290|24265|24280.8|24255.8|0
1758147900000|2025-09-17 22:25:00|24288.2|24263.2|24295.7|24270.7|24298.5|24273.5|24288.2|24263.2|0
1758148200000|2025-09-17 22:30:00|24295.4|24270.4|24298.9|24273.9|24299.3|24274.3|24293.4|24268.4|0
1758148500000|2025-09-17 22:35:00|24299|24274|24306.2|24281.2|24306.7|24281.7|24297.8|24272.8|0
1758148800000|2025-09-17 22:40:00|24306.1|24281.1|24310.7|24285.7|24315.9|24290.9|24304.1|24279.1|0
1758149100000|2025-09-17 22:45:00|24310.9|24285.9|24328.5|24303.5|24328.5|24303.5|24307.9|24282.9|0
1758149400000|2025-09-17 22:50:00|24329.1|24304.1|24337.2|24312.2|24338.5|24313.5|24326.5|24301.5|0
1758149700000|2025-09-17 22:55:00|24336.5|24311.5|24332.8|24307.8|24338.4|24313.4|24332.6|24307.6|0
1758150000000|2025-09-17 23:00:00|24332.6|24307.6|24339.4|24314.4|24341.8|24316.8|24332.6|24307.6|0
1758150300000|2025-09-17 23:05:00|24339.5|24314.5|24339.3|24314.3|24341.6|24316.6|24335.8|24310.8|0
1758150600000|2025-09-17 23:10:00|24339.2|24314.2|24334.7|24309.7|24343.7|24318.7|24333.5|24308.5|0
1758150900000|2025-09-17 23:15:00|24334.8|24309.8|24339.8|24314.8|24345.3|24320.3|24334.8|24309.8|0
1758151200000|2025-09-17 23:20:00|24339.6|24314.6|24340.6|24315.6|24342.5|24317.5|24337.6|24312.6|0
1758151500000|2025-09-17 23:25:00|24340.5|24315.5|24340.3|24315.3|24342.1|24317.1|24338.8|24313.8|0
1758151800000|2025-09-17 23:30:00|24340.2|24315.2|24344.6|24319.6|24350.8|24325.8|24340|24315|0
1758152100000|2025-09-17 23:35:00|24344.5|24319.5|24337.7|24312.7|24345.9|24320.9|24336.6|24311.6|0
1758152400000|2025-09-17 23:40:00|24338.1|24313.1|24337.9|24312.9|24339.7|24314.7|24334.3|24309.3|0
1758152700000|2025-09-17 23:45:00|24337.8|24312.8|24349.9|24324.9|24349.9|24324.9|24337.8|24312.8|0
1758153000000|2025-09-17 23:50:00|24349.7|24324.7|24349.6|24324.6|24349.7|24324.7|24344|24319|0
1758153300000|2025-09-17 23:55:00|24350|24325|24349.7|24324.7|24354|24329|24348.4|24323.4|0
1758153600000|2025-09-18 00:00:00|24350.6|24325.6|24334.1|24309.1|24350.6|24325.6|24334.1|24309.1|0
1758153900000|2025-09-18 00:05:00|24334|24309|24340.4|24315.4|24344.1|24319.1|24333.9|24308.9|0
1758154200000|2025-09-18 00:10:00|24341.1|24316.1|24340.5|24315.5|24344.8|24319.8|24336.6|24311.6|0
1758154500000|2025-09-18 00:15:00|24340.1|24315.1|24338.3|24313.3|24342|24317|24338|24313|0
1758154800000|2025-09-18 00:20:00|24338.1|24313.1|24329.4|24304.4|24338.3|24313.3|24327.1|24302.1|0
1758155100000|2025-09-18 00:25:00|24329.8|24304.8|24328.6|24303.6|24332.3|24307.3|24326.5|24301.5|0
1758155400000|2025-09-18 00:30:00|24328.7|24303.7|24331|24306|24333.6|24308.6|24327.3|24302.3|0
1758155700000|2025-09-18 00:35:00|24331.4|24306.4|24328.1|24303.1|24333.3|24308.3|24327.5|24302.5|0
1758156000000|2025-09-18 00:40:00|24328.5|24303.5|24331.7|24306.7|24334.2|24309.2|24328.1|24303.1|0
1758156300000|2025-09-18 00:45:00|24331.2|24306.2|24329.9|24304.9|24336.4|24311.4|24329.3|24304.3|0
1758156600000|2025-09-18 00:50:00|24329.8|24304.8|24333.5|24308.5|24333.8|24308.8|24325.9|24300.9|0
1758156900000|2025-09-18 00:55:00|24333.3|24308.3|24329.5|24304.5|24335|24310|24329|24304|0
1758157200000|2025-09-18 01:00:00|24330.2|24305.2|24334.3|24309.3|24335.4|24310.4|24327.2|24302.2|0
1758157500000|2025-09-18 01:05:00|24334.9|24309.9|24350.2|24325.2|24354.7|24329.7|24332.7|24307.7|0
1758157800000|2025-09-18 01:10:00|24350.1|24325.1|24352.5|24327.5|24358|24333|24350.1|24325.1|0
1758158100000|2025-09-18 01:15:00|24352.3|24327.3|24342.3|24317.3|24354.1|24329.1|24342.3|24317.3|0
1758158400000|2025-09-18 01:20:00|24342.7|24317.7|24343.8|24318.8|24344.1|24319.1|24334.8|24309.8|0
1758158700000|2025-09-18 01:25:00|24343.9|24318.9|24342.9|24317.9|24345.4|24320.4|24340.4|24315.4|0
1758159000000|2025-09-18 01:30:00|24343.3|24318.3|24348|24323|24351.2|24326.2|24342|24317|0
1758159300000|2025-09-18 01:35:00|24348.4|24323.4|24354.5|24329.5|24354.7|24329.7|24347.5|24322.5|0
1758159600000|2025-09-18 01:40:00|24354.4|24329.4|24353.6|24328.6|24355|24330|24349.2|24324.2|0
1758159900000|2025-09-18 01:45:00|24353.7|24328.7|24357.6|24332.6|24358|24333|24352.1|24327.1|0
1758160200000|2025-09-18 01:50:00|24357.7|24332.7|24358.9|24333.9|24358.9|24333.9|24352.6|24327.6|0
1758160500000|2025-09-18 01:55:00|24359.1|24334.1|24358.3|24333.3|24362.8|24337.8|24357.3|24332.3|0
1758160800000|2025-09-18 02:00:00|24358.5|24333.5|24357.5|24332.5|24359.2|24334.2|24354.8|24329.8|0
1758161100000|2025-09-18 02:05:00|24357.4|24332.4|24353.8|24328.8|24358.9|24333.9|24353.7|24328.7|0
1758161400000|2025-09-18 02:10:00|24353.7|24328.7|24363.6|24338.6|24364|24339|24352.9|24327.9|0
1758161700000|2025-09-18 02:15:00|24363.8|24338.8|24369.8|24344.8|24371.3|24346.3|24362.8|24337.8|0
1758162000000|2025-09-18 02:20:00|24369.9|24344.9|24368.1|24343.1|24372.6|24347.6|24364.6|24339.6|0
1758162300000|2025-09-18 02:25:00|24367.8|24342.8|24368.7|24343.7|24369.8|24344.8|24366.3|24341.3|0
1758162600000|2025-09-18 02:30:00|24368.9|24343.9|24367.5|24342.5|24372.4|24347.4|24367.3|24342.3|0
1758162900000|2025-09-18 02:35:00|24368|24343|24374.9|24349.9|24377.3|24352.3|24367.5|24342.5|0
1758163200000|2025-09-18 02:40:00|24374.3|24349.3|24378.1|24353.1|24379.7|24354.7|24373.1|24348.1|0
1758163500000|2025-09-18 02:45:00|24378|24353|24381.8|24356.8|24383.5|24358.5|24375.8|24350.8|0
1758163800000|2025-09-18 02:50:00|24382.1|24357.1|24380.9|24355.9|24383|24358|24377.9|24352.9|0
1758164100000|2025-09-18 02:55:00|24380.8|24355.8|24386.4|24361.4|24389.3|24364.3|24378.7|24353.7|0
1758164400000|2025-09-18 03:00:00|24386.7|24361.7|24403.8|24378.8|24409.6|24384.6|24386.7|24361.7|0
1758164700000|2025-09-18 03:05:00|24403.9|24378.9|24401.4|24376.4|24407.4|24382.4|24399.8|24374.8|0
1758165000000|2025-09-18 03:10:00|24401.6|24376.6|24397.3|24372.3|24402.2|24377.2|24394.4|24369.4|0
1758165300000|2025-09-18 03:15:00|24397.4|24372.4|24401.4|24376.4|24402|24377|24394|24369|0
1758165600000|2025-09-18 03:20:00|24401.8|24376.8|24403.9|24378.9|24407.7|24382.7|24400.6|24375.6|0
1758165900000|2025-09-18 03:25:00|24403.8|24378.8|24402.7|24377.7|24407.8|24382.8|24402.4|24377.4|0
1758166200000|2025-09-18 03:30:00|24403.3|24378.3|24403.7|24378.7|24407.8|24382.8|24400.8|24375.8|0
1758166500000|2025-09-18 03:35:00|24403.6|24378.6|24402.8|24377.8|24403.6|24378.6|24399.2|24374.2|0
1758166800000|2025-09-18 03:40:00|24402.9|24377.9|24399.1|24374.1|24403.2|24378.2|24398.4|24373.4|0
1758167100000|2025-09-18 03:45:00|24398.9|24373.9|24395.6|24370.6|24398.9|24373.9|24393.7|24368.7|0
1758167400000|2025-09-18 03:50:00|24394.9|24369.9|24398.1|24373.1|24400.1|24375.1|24391.4|24366.4|0
1758167700000|2025-09-18 03:55:00|24397.8|24372.8|24400.6|24375.6|24405.4|24380.4|24397.4|24372.4|0
1758168000000|2025-09-18 04:00:00|24400.9|24375.9|24402.9|24377.9|24405.5|24380.5|24397.8|24372.8|0
1758168300000|2025-09-18 04:05:00|24402.7|24377.7|24397.1|24372.1|24402.7|24377.7|24394.9|24369.9|0
1758168600000|2025-09-18 04:10:00|24396.9|24371.9|24404|24379|24405.1|24380.1|24396|24371|0
1758168900000|2025-09-18 04:15:00|24403.9|24378.9|24406|24381|24406|24381|24399.9|24374.9|0
1758169200000|2025-09-18 04:20:00|24405.6|24380.6|24404.6|24379.6|24412.5|24387.5|24401.4|24376.4|0
1758169500000|2025-09-18 04:25:00|24404.7|24379.7|24408.7|24383.7|24409.8|24384.8|24403.1|24378.1|0
1758169800000|2025-09-18 04:30:00|24410.3|24385.3|24408.2|24383.2|24417.2|24392.2|24406.2|24381.2|0
1758170100000|2025-09-18 04:35:00|24408|24383|24405.3|24380.3|24409.2|24384.2|24400.7|24375.7|0
1758170400000|2025-09-18 04:40:00|24405.1|24380.1|24410.4|24385.4|24410.7|24385.7|24403|24378|0
1758170700000|2025-09-18 04:45:00|24411.2|24386.2|24408.8|24383.8|24411.2|24386.2|24405.8|24380.8|0
1758171000000|2025-09-18 04:50:00|24409.3|24384.3|24409.6|24384.6|24411.7|24386.7|24408.8|24383.8|0
1758171300000|2025-09-18 04:55:00|24409.9|24384.9|24411.2|24386.2|24412.8|24387.8|24407|24382|0
1758171600000|2025-09-18 05:00:00|24410.9|24385.9|24412.8|24387.8|24416.1|24391.1|24408.8|24383.8|0
1758171900000|2025-09-18 05:05:00|24412.7|24387.7|24412.3|24387.3|24414.9|24389.9|24406.9|24381.9|0
1758172200000|2025-09-18 05:10:00|24412.4|24387.4|24409.5|24384.5|24412.9|24387.9|24408.6|24383.6|0
1758172500000|2025-09-18 05:15:00|24410|24385|24401.8|24376.8|24411|24386|24399.7|24374.7|0
1758172800000|2025-09-18 05:20:00|24401.6|24376.6|24398.7|24373.7|24401.6|24376.6|24395.8|24370.8|0
1758173100000|2025-09-18 05:25:00|24398.8|24373.8|24381.8|24356.8|24398.8|24373.8|24379.7|24354.7|0
1758173400000|2025-09-18 05:30:00|24382.1|24357.1|24382.4|24357.4|24388.6|24363.6|24375.9|24350.9|0
1758173700000|2025-09-18 05:35:00|24382|24357|24380.5|24355.5|24385.1|24360.1|24379.7|24354.7|0
1758174000000|2025-09-18 05:40:00|24381.5|24356.5|24380.1|24355.1|24388.1|24363.1|24378.7|24353.7|0
1758174300000|2025-09-18 05:45:00|24380.3|24355.3|24380.6|24355.6|24381.7|24356.7|24376.2|24351.2|0
1758174600000|2025-09-18 05:50:00|24380.5|24355.5|24381.1|24356.1|24386.8|24361.8|24380.2|24355.2|0
1758174900000|2025-09-18 05:55:00|24380.4|24355.4|24379.3|24354.3|24384.9|24359.9|24376.9|24351.9|0
1758175200000|2025-09-18 06:00:00|24379.1|24354.1|24373.6|24348.6|24383.6|24358.6|24371.4|24346.4|0
1758175500000|2025-09-18 06:05:00|24374.4|24349.4|24367.1|24342.1|24374.4|24349.4|24360.8|24335.8|0
1758175800000|2025-09-18 06:10:00|24367.7|24342.7|24359.9|24334.9|24368.7|24343.7|24355.5|24330.5|0
1758176100000|2025-09-18 06:15:00|24360|24335|24365.3|24340.3|24367.9|24342.9|24352.4|24327.4|0
1758176400000|2025-09-18 06:20:00|24366.3|24341.3|24358.8|24333.8|24367.2|24342.2|24355.5|24330.5|0
1758176700000|2025-09-18 06:25:00|24359.5|24334.5|24361.3|24336.3|24363.3|24338.3|24356.4|24331.4|0
1758177000000|2025-09-18 06:30:00|24361.2|24336.2|24371.9|24346.9|24372.1|24347.1|24352.4|24327.4|0
1758177300000|2025-09-18 06:35:00|24372|24347|24374.4|24349.4|24377.1|24352.1|24368.2|24343.2|0
1758177600000|2025-09-18 06:40:00|24374.5|24349.5|24380.5|24355.5|24381.3|24356.3|24372.2|24347.2|0
1758177900000|2025-09-18 06:45:00|24380.3|24355.3|24379.6|24354.6|24388.1|24363.1|24377.5|24352.5|0
1758178200000|2025-09-18 06:50:00|24380.8|24355.8|24382.5|24357.5|24383.5|24358.5|24376.4|24351.4|0
1758178500000|2025-09-18 06:55:00|24382.9|24357.9|24390.7|24365.7|24390.7|24365.7|24382.7|24357.7|0
1758178800000|2025-09-18 07:00:00|24390|24365|24395.4|24370.4|24396.1|24371.1|24385.6|24360.6|0
1758179100000|2025-09-18 07:05:00|24395.2|24370.2|24390.4|24365.4|24401.8|24376.8|24389.7|24364.7|0
1758179400000|2025-09-18 07:10:00|24389.7|24364.7|24397.1|24372.1|24399.4|24374.4|24388.3|24363.3|0
1758179700000|2025-09-18 07:15:00|24396.3|24371.3|24416.3|24391.3|24418.5|24393.5|24393.4|24368.4|0
1758180000000|2025-09-18 07:20:00|24415.4|24390.4|24392.6|24367.6|24416|24391|24390.5|24365.5|0
1758180300000|2025-09-18 07:25:00|24391.8|24366.8|24392.6|24367.6|24397.4|24372.4|24385.7|24360.7|0
1758180600000|2025-09-18 07:30:00|24391.5|24366.5|24392.5|24367.5|24398.5|24373.5|24389.1|24364.1|0
1758180900000|2025-09-18 07:35:00|24393.5|24368.5|24394.6|24369.6|24398.7|24373.7|24389.5|24364.5|0
1758181200000|2025-09-18 07:40:00|24394.7|24369.7|24402.2|24377.2|24407.5|24382.5|24394.6|24369.6|0
1758181500000|2025-09-18 07:45:00|24402.7|24377.7|24416.9|24391.9|24418.7|24393.7|24402.7|24377.7|0
1758181800000|2025-09-18 07:50:00|24417.3|24392.3|24430.9|24405.9|24433|24408|24417.3|24392.3|0
1758182100000|2025-09-18 07:55:00|24431|24406|24429.8|24404.8|24435.1|24410.1|24427.1|24402.1|0
1758182400000|2025-09-18 08:00:00|24430.1|24405.1|24443.4|24418.4|24443.6|24418.6|24422.6|24397.6|0
1758182700000|2025-09-18 08:05:00|24443.8|24418.8|24440.4|24415.4|24448.7|24423.7|24434.7|24409.7|0
1758183000000|2025-09-18 08:10:00|24440.3|24415.3|24451.5|24426.5|24461.2|24436.2|24439.6|24414.6|0
1758183300000|2025-09-18 08:15:00|24451.8|24426.8|24450.2|24425.2|24458.8|24433.8|24446.7|24421.7|0
1758183600000|2025-09-18 08:20:00|24450.1|24425.1|24457.3|24432.3|24457.3|24432.3|24444.8|24419.8|0
1758183900000|2025-09-18 08:25:00|24456.8|24431.8|24458.6|24433.6|24461.1|24436.1|24448.8|24423.8|0
1758184200000|2025-09-18 08:30:00|24458.8|24433.8|24462.5|24437.5|24464.7|24439.7|24453.2|24428.2|0
1758184500000|2025-09-18 08:35:00|24462.2|24437.2|24469.5|24444.5|24472.3|24447.3|24461.1|24436.1|0
1758184800000|2025-09-18 08:40:00|24469.3|24444.3|24469.1|24444.1|24471.9|24446.9|24465.1|24440.1|0
1758185100000|2025-09-18 08:45:00|24468.7|24443.7|24483|24458|24483.6|24458.6|24465.5|24440.5|0
1758185400000|2025-09-18 08:50:00|24484.5|24459.5|24488.5|24463.5|24492|24467|24483|24458|0
1758185700000|2025-09-18 08:55:00|24488.6|24463.6|24492.7|24467.7|24498|24473|24485.9|24460.9|0
1758186000000|2025-09-18 09:00:00|24494.7|24469.7|24487.6|24462.6|24495.3|24470.3|24485.7|24460.7|0
1758186300000|2025-09-18 09:05:00|24488.5|24463.5|24494|24469|24495|24470|24483.3|24458.3|0
1758186600000|2025-09-18 09:10:00|24493.7|24468.7|24477|24452|24497.4|24472.4|24475.2|24450.2|0
1758186900000|2025-09-18 09:15:00|24477.3|24452.3|24482.9|24457.9|24490.2|24465.2|24477.3|24452.3|0
1758187200000|2025-09-18 09:20:00|24483.2|24458.2|24476.9|24451.9|24485.1|24460.1|24476.9|24451.9|0
1758187500000|2025-09-18 09:25:00|24476.8|24451.8|24484.3|24459.3|24487.4|24462.4|24474.9|24449.9|0
1758187800000|2025-09-18 09:30:00|24483.5|24458.5|24493.5|24468.5|24494.1|24469.1|24483.5|24458.5|0
1758188100000|2025-09-18 09:35:00|24493.7|24468.7|24491.9|24466.9|24497.4|24472.4|24486.2|24461.2|0
1758188400000|2025-09-18 09:40:00|24491.6|24466.6|24485.5|24460.5|24494.1|24469.1|24484.5|24459.5|0
1758188700000|2025-09-18 09:45:00|24485.6|24460.6|24485.1|24460.1|24489.2|24464.2|24478.3|24453.3|0
1758189000000|2025-09-18 09:50:00|24485.2|24460.2|24483|24458|24495|24470|24482.5|24457.5|0
1758189300000|2025-09-18 09:55:00|24483.1|24458.1|24483.1|24458.1|24486.5|24461.5|24480.6|24455.6|0
1758189600000|2025-09-18 10:00:00|24483.4|24458.4|24485.7|24460.7|24486.2|24461.2|24478.4|24453.4|0
1758189900000|2025-09-18 10:05:00|24486.1|24461.1|24494.1|24469.1|24494.7|24469.7|24485.8|24460.8|0
1758190200000|2025-09-18 10:10:00|24494.8|24469.8|24492|24467|24494.8|24469.8|24489.5|24464.5|0
1758190500000|2025-09-18 10:15:00|24492.1|24467.1|24487.8|24462.8|24493.8|24468.8|24486.4|24461.4|0
1758190800000|2025-09-18 10:20:00|24487.7|24462.7|24482.5|24457.5|24489.5|24464.5|24479.9|24454.9|0
1758191100000|2025-09-18 10:25:00|24482.7|24457.7|24476.6|24451.6|24482.8|24457.8|24471.9|24446.9|0
1758191400000|2025-09-18 10:30:00|24475.8|24450.8|24467.3|24442.3|24476|24451|24466.1|24441.1|0
1758191700000|2025-09-18 10:35:00|24467|24442|24470.4|24445.4|24472.2|24447.2|24465.5|24440.5|0
1758192000000|2025-09-18 10:40:00|24470.7|24445.7|24467.3|24442.3|24472.6|24447.6|24466.4|24441.4|0
1758192300000|2025-09-18 10:45:00|24467.6|24442.6|24463|24438|24472.8|24447.8|24462.1|24437.1|0
1758192600000|2025-09-18 10:50:00|24463.1|24438.1|24462.4|24437.4|24467.4|24442.4|24458.3|24433.3|0
1758192900000|2025-09-18 10:55:00|24461.6|24436.6|24471.9|24446.9|24473.8|24448.8|24461|24436|0
1758193200000|2025-09-18 11:00:00|24470.3|24445.3|24490.8|24465.8|24500.6|24475.6|24468.7|24443.7|0
1758193500000|2025-09-18 11:05:00|24491|24466|24497.6|24472.6|24497.6|24472.6|24481.4|24456.4|0
1758193800000|2025-09-18 11:10:00|24498|24473|24511.2|24486.2|24516.6|24491.6|24496.5|24471.5|0
1758194100000|2025-09-18 11:15:00|24513.7|24488.7|24509.4|24484.4|24517.4|24492.4|24505|24480|0
1758194400000|2025-09-18 11:20:00|24509.6|24484.6|24510.1|24485.1|24521.5|24496.5|24509.1|24484.1|0
1758194700000|2025-09-18 11:25:00|24510.3|24485.3|24507|24482|24511.6|24486.6|24499.5|24474.5|0
1758195000000|2025-09-18 11:30:00|24505.8|24480.8|24504.5|24479.5|24510.5|24485.5|24502|24477|0
1758195300000|2025-09-18 11:35:00|24505.2|24480.2|24504.3|24479.3|24507.4|24482.4|24501.2|24476.2|0
1758195600000|2025-09-18 11:40:00|24504.2|24479.2|24488.2|24463.2|24504.5|24479.5|24480.4|24455.4|0
1758195900000|2025-09-18 11:45:00|24487.6|24462.6|24493.4|24468.4|24498.2|24473.2|24486.1|24461.1|0
1758196200000|2025-09-18 11:50:00|24493|24468|24497.8|24472.8|24502.7|24477.7|24490.3|24465.3|0
1758196500000|2025-09-18 11:55:00|24497.7|24472.7|24507.4|24482.4|24509.1|24484.1|24496|24471|0
1758196800000|2025-09-18 12:00:00|24508.7|24483.7|24508.1|24483.1|24509.7|24484.7|24502.9|24477.9|0
1758197100000|2025-09-18 12:05:00|24508|24483|24497.2|24472.2|24513.3|24488.3|24496.8|24471.8|0
1758197400000|2025-09-18 12:10:00|24496.5|24471.5|24499|24474|24501.8|24476.8|24488.4|24463.4|0
1758197700000|2025-09-18 12:15:00|24499.2|24474.2|24506|24481|24506.1|24481.1|24494.1|24469.1|0
1758198000000|2025-09-18 12:20:00|24503.7|24478.7|24514.5|24489.5|24518.8|24493.8|24502.7|24477.7|0
1758198300000|2025-09-18 12:25:00|24514.8|24489.8|24519|24494|24528.2|24503.2|24514.6|24489.6|0
1758198600000|2025-09-18 12:30:00|24521.8|24496.8|24494.9|24469.9|24523.4|24498.4|24494.7|24469.7|0
1758198900000|2025-09-18 12:35:00|24496.3|24471.3|24495.7|24470.7|24506.9|24481.9|24492.3|24467.3|0
1758199200000|2025-09-18 12:40:00|24494.9|24469.9|24496.6|24471.6|24502.6|24477.6|24492.5|24467.5|0
1758199500000|2025-09-18 12:45:00|24496.7|24471.7|24498.4|24473.4|24503.5|24478.5|24495.3|24470.3|0
1758199800000|2025-09-18 12:50:00|24497.3|24472.3|24475.8|24450.8|24497.3|24472.3|24475.4|24450.4|0
1758200100000|2025-09-18 12:55:00|24475.7|24450.7|24456.3|24431.3|24481.7|24456.7|24454.9|24429.9|0
1758200400000|2025-09-18 13:00:00|24453.9|24428.9|24434.1|24409.1|24458.8|24433.8|24423.9|24398.9|0
1758200700000|2025-09-18 13:05:00|24433.6|24408.6|24443.7|24418.7|24445.2|24420.2|24417.6|24392.6|0
1758201000000|2025-09-18 13:10:00|24443.8|24418.8|24442.6|24417.6|24453|24428|24435.8|24410.8|0
1758201300000|2025-09-18 13:15:00|24442.1|24417.1|24439.5|24414.5|24460.2|24435.2|24438.5|24413.5|0
1758201600000|2025-09-18 13:20:00|24439.2|24414.2|24445.4|24420.4|24451.7|24426.7|24438.8|24413.8|0
1758201900000|2025-09-18 13:25:00|24443.1|24418.1|24446.1|24421.1|24454.6|24429.6|24439|24414|0
1758202200000|2025-09-18 13:30:00|24446|24421|24464|24439|24473.7|24448.7|24421.3|24396.3|0
1758202500000|2025-09-18 13:35:00|24464.7|24439.7|24433.8|24408.8|24477.8|24452.8|24432.7|24407.7|0
1758202800000|2025-09-18 13:40:00|24433.5|24408.5|24390.8|24365.8|24440.8|24415.8|24390.6|24365.6|0
1758203100000|2025-09-18 13:45:00|24385.4|24360.4|24421.6|24396.6|24422|24397|24366.6|24341.6|0
1758203400000|2025-09-18 13:50:00|24422.2|24397.2|24426|24401|24463|24438|24421.2|24396.2|0
1758203700000|2025-09-18 13:55:00|24428.3|24403.3|24462.4|24437.4|24462.9|24437.9|24408.1|24383.1|0
1758204000000|2025-09-18 14:00:00|24465.2|24440.2|24487.8|24462.8|24492.1|24467.1|24461.3|24436.3|0
1758204300000|2025-09-18 14:05:00|24488.3|24463.3|24514.5|24489.5|24514.5|24489.5|24488.3|24463.3|0
1758204600000|2025-09-18 14:10:00|24518.1|24493.1|24514.5|24489.5|24528.8|24503.8|24509.3|24484.3|0
1758204900000|2025-09-18 14:15:00|24516.8|24491.8|24534.9|24509.9|24537.5|24512.5|24513.4|24488.4|0
1758205200000|2025-09-18 14:20:00|24537.3|24512.3|24534.5|24509.5|24546.8|24521.8|24520.4|24495.4|0
1758205500000|2025-09-18 14:25:00|24535.4|24510.4|24552.3|24527.3|24553.8|24528.8|24535.4|24510.4|0
1758205800000|2025-09-18 14:30:00|24556.5|24531.5|24547.7|24522.7|24573.6|24548.6|24547.2|24522.2|0
1758206100000|2025-09-18 14:35:00|24549|24524|24529.7|24504.7|24550.6|24525.6|24528.1|24503.1|0
1758206400000|2025-09-18 14:40:00|24531.4|24506.4|24526.3|24501.3|24541|24516|24524.1|24499.1|0
1758206700000|2025-09-18 14:45:00|24527.4|24502.4|24534.3|24509.3|24542.5|24517.5|24516.8|24491.8|0
1758207000000|2025-09-18 14:50:00|24533.3|24508.3|24512.2|24487.2|24534.6|24509.6|24511.6|24486.6|0
1758207300000|2025-09-18 14:55:00|24513.2|24488.2|24500.2|24475.2|24526.7|24501.7|24497.7|24472.7|0
1758207600000|2025-09-18 15:00:00|24500.3|24475.3|24522.6|24497.6|24535.9|24510.9|24500.3|24475.3|0
1758207900000|2025-09-18 15:05:00|24524.2|24499.2|24539.4|24514.4|24540.6|24515.6|24512.2|24487.2|0
1758208200000|2025-09-18 15:10:00|24541.1|24516.1|24543.7|24518.7|24552.4|24527.4|24529.7|24504.7|0
1758208500000|2025-09-18 15:15:00|24543.4|24518.4|24572.3|24547.3|24572.8|24547.8|24536.4|24511.4|0
1758208800000|2025-09-18 15:20:00|24574|24549|24554|24529|24577.5|24552.5|24552|24527|0
1758209100000|2025-09-18 15:25:00|24553.5|24528.5|24539.4|24514.4|24558.2|24533.2|24534.1|24509.1|0
1758209400000|2025-09-18 15:30:00|24541.4|24516.4|24546.6|24521.6|24562.7|24537.7|24541.4|24516.4|0
1758209700000|2025-09-18 15:35:00|24546.7|24521.7|24546.6|24521.6|24548.7|24523.7|24538.5|24513.5|0
1758210000000|2025-09-18 15:40:00|24544.5|24519.5|24528.5|24503.5|24547.8|24522.8|24524.7|24499.7|0
1758210300000|2025-09-18 15:45:00|24528.4|24503.4|24519.5|24494.5|24531.5|24506.5|24516.3|24491.3|0
1758210600000|2025-09-18 15:50:00|24521.4|24496.4|24498|24473|24521.7|24496.7|24482.5|24457.5|0
1758210900000|2025-09-18 15:55:00|24499.3|24474.3|24493.1|24468.1|24507.7|24482.7|24484.5|24459.5|0
1758211200000|2025-09-18 16:00:00|24491.6|24466.6|24512.3|24487.3|24512.3|24487.3|24490.6|24465.6|0
1758211500000|2025-09-18 16:05:00|24512|24487|24486.1|24461.1|24513.2|24488.2|24484.8|24459.8|0
1758211800000|2025-09-18 16:10:00|24486.2|24461.2|24511.4|24486.4|24514|24489|24478.6|24453.6|0
1758212100000|2025-09-18 16:15:00|24511.2|24486.2|24515.8|24490.8|24530.8|24505.8|24510.6|24485.6|0
1758212400000|2025-09-18 16:20:00|24516.9|24491.9|24524.4|24499.4|24530.6|24505.6|24511.2|24486.2|0
1758212700000|2025-09-18 16:25:00|24524.6|24499.6|24528.1|24503.1|24531.6|24506.6|24518.8|24493.8|0
1758213000000|2025-09-18 16:30:00|24528|24503|24540.6|24515.6|24545|24520|24527.8|24502.8|0
1758213300000|2025-09-18 16:35:00|24538.8|24513.8|24544.6|24519.6|24546.3|24521.3|24537.1|24512.1|0
1758213600000|2025-09-18 16:40:00|24544.1|24519.1|24538.7|24513.7|24544.1|24519.1|24536.2|24511.2|0
1758213900000|2025-09-18 16:45:00|24539.6|24514.6|24546.1|24521.1|24548.1|24523.1|24537.2|24512.2|0
1758214200000|2025-09-18 16:50:00|24546.8|24521.8|24543.5|24518.5|24550.7|24525.7|24542.8|24517.8|0
1758214500000|2025-09-18 16:55:00|24542.9|24517.9|24544.6|24519.6|24547.6|24522.6|24538.4|24513.4|0
1758214800000|2025-09-18 17:00:00|24545.4|24520.4|24547.3|24522.3|24554.1|24529.1|24544.1|24519.1|0
1758215100000|2025-09-18 17:05:00|24546.8|24521.8|24548.7|24523.7|24554|24529|24546.2|24521.2|0
1758215400000|2025-09-18 17:10:00|24549.4|24524.4|24542.5|24517.5|24551.1|24526.1|24541.8|24516.8|0
1758215700000|2025-09-18 17:15:00|24542.6|24517.6|24541.4|24516.4|24551|24526|24538|24513|0
1758216000000|2025-09-18 17:20:00|24542.1|24517.1|24533.4|24508.4|24544.5|24519.5|24532.5|24507.5|0
1758216300000|2025-09-18 17:25:00|24532.6|24507.6|24521.1|24496.1|24534.1|24509.1|24520.7|24495.7|0
1758216600000|2025-09-18 17:30:00|24521.8|24496.8|24506.8|24481.8|24524.4|24499.4|24506.2|24481.2|0
1758216900000|2025-09-18 17:35:00|24506.7|24481.7|24505.5|24480.5|24506.9|24481.9|24490.5|24465.5|0
1758217200000|2025-09-18 17:40:00|24503.4|24478.4|24493.4|24468.4|24505.1|24480.1|24486.8|24461.8|0
1758217500000|2025-09-18 17:45:00|24493.1|24468.1|24493.7|24468.7|24502.3|24477.3|24486.6|24461.6|0
1758217800000|2025-09-18 17:50:00|24495.3|24470.3|24503.7|24478.7|24506.4|24481.4|24485.9|24460.9|0
1758218100000|2025-09-18 17:55:00|24502.7|24477.7|24492.8|24467.8|24504.7|24479.7|24482.4|24457.4|0
1758218400000|2025-09-18 18:00:00|24491.7|24466.7|24506.8|24481.8|24506.8|24481.8|24486.8|24461.8|0
1758218700000|2025-09-18 18:05:00|24505.8|24480.8|24512.6|24487.6|24520.9|24495.9|24505|24480|0
1758219000000|2025-09-18 18:10:00|24510.1|24485.1|24496.9|24471.9|24510.1|24485.1|24488.3|24463.3|0
1758219300000|2025-09-18 18:15:00|24497.4|24472.4|24491.9|24466.9|24509.5|24484.5|24488|24463|0
1758219600000|2025-09-18 18:20:00|24493.7|24468.7|24502.3|24477.3|24504.6|24479.6|24488.9|24463.9|0
1758219900000|2025-09-18 18:25:00|24503.1|24478.1|24499.2|24474.2|24510.6|24485.6|24496.3|24471.3|0
1758220200000|2025-09-18 18:30:00|24499|24474|24507.9|24482.9|24508.8|24483.8|24498.3|24473.3|0
1758220500000|2025-09-18 18:35:00|24507.7|24482.7|24508.1|24483.1|24512.7|24487.7|24503.1|24478.1|0
1758220800000|2025-09-18 18:40:00|24507.6|24482.6|24492.1|24467.1|24510.5|24485.5|24488.6|24463.6|0
1758221100000|2025-09-18 18:45:00|24492.3|24467.3|24509.6|24484.6|24520.2|24495.2|24489|24464|0
1758221400000|2025-09-18 18:50:00|24508.6|24483.6|24520.2|24495.2|24520.5|24495.5|24508.6|24483.6|0
1758221700000|2025-09-18 18:55:00|24519.9|24494.9|24514.3|24489.3|24522.4|24497.4|24513.1|24488.1|0
1758222000000|2025-09-18 19:00:00|24515.1|24490.1|24508.9|24483.9|24517.9|24492.9|24502.7|24477.7|0
1758222300000|2025-09-18 19:05:00|24508.4|24483.4|24512.7|24487.7|24514.1|24489.1|24505.4|24480.4|0
1758222600000|2025-09-18 19:10:00|24514.2|24489.2|24505.3|24480.3|24514.2|24489.2|24504.7|24479.7|0
1758222900000|2025-09-18 19:15:00|24504.8|24479.8|24506.6|24481.6|24509.3|24484.3|24495.5|24470.5|0
1758223200000|2025-09-18 19:20:00|24507.8|24482.8|24490.5|24465.5|24508.1|24483.1|24489.7|24464.7|0
1758223500000|2025-09-18 19:25:00|24490.3|24465.3|24481.4|24456.4|24493.9|24468.9|24476.1|24451.1|0
1758223800000|2025-09-18 19:30:00|24481.1|24456.1|24476.2|24451.2|24490.2|24465.2|24468.9|24443.9|0
1758224100000|2025-09-18 19:35:00|24476.6|24451.6|24474.5|24449.5|24487.1|24462.1|24471.5|24446.5|0
1758224400000|2025-09-18 19:40:00|24475.3|24450.3|24474.3|24449.3|24481.5|24456.5|24466.7|24441.7|0
1758224700000|2025-09-18 19:45:00|24474.1|24449.1|24466.6|24441.6|24475|24450|24456.3|24431.3|0
1758225000000|2025-09-18 19:50:00|24465|24440|24480.6|24455.6|24488|24463|24461.2|24436.2|0
1758225300000|2025-09-18 19:55:00|24481.8|24456.8|24457.4|24432.4|24484.4|24459.4|24457.1|24432.1|0
1758225600000|2025-09-18 20:00:00|24457.9|24432.9|24458.9|24433.9|24470.1|24445.1|24448|24423|0
1758225900000|2025-09-18 20:05:00|24459.4|24434.4|24470.7|24445.7|24471.9|24446.9|24459.2|24434.2|0
1758226200000|2025-09-18 20:10:00|24469.6|24444.6|24454.2|24429.2|24469.6|24444.6|24454.2|24429.2|0
1758226500000|2025-09-18 20:15:00|24453|24428|24453.7|24428.7|24459.4|24434.4|24443.4|24418.4|0
1758226800000|2025-09-18 20:20:00|24453.5|24428.5|24468.5|24443.5|24471.8|24446.8|24452.6|24427.6|0
1758227100000|2025-09-18 20:25:00|24468.3|24443.3|24469.1|24444.1|24469.4|24444.4|24465.9|24440.9|0
1758227400000|2025-09-18 20:30:00|24469.4|24444.4|24472.5|24447.5|24477|24452|24468.8|24443.8|0
1758227700000|2025-09-18 20:35:00|24472.3|24447.3|24475.1|24450.1|24478.4|24453.4|24472.3|24447.3|0
1758228000000|2025-09-18 20:40:00|24475.6|24450.6|24476.9|24451.9|24479.3|24454.3|24475|24450|0
1758228300000|2025-09-18 20:45:00|24476.4|24451.4|24477.9|24452.9|24481.4|24456.4|24475.1|24450.1|0
1758228600000|2025-09-18 20:50:00|24478.2|24453.2|24476.9|24451.9|24479.3|24454.3|24475.7|24450.7|0
1758228900000|2025-09-18 20:55:00|24477.2|24452.2|24481.6|24456.6|24485.5|24460.5|24476.9|24451.9|0
1758229200000|2025-09-18 21:00:00|24481.7|24456.7|24485|24460|24485.7|24460.7|24481.7|24456.7|0
1758229500000|2025-09-18 21:05:00|24484.4|24459.4|24482.9|24457.9|24485.1|24460.1|24482.7|24457.7|0
1758229800000|2025-09-18 21:10:00|24483.1|24458.1|24482.7|24457.7|24483.9|24458.9|24482.5|24457.5|0
1758230100000|2025-09-18 21:15:00|24483|24458|24484.2|24459.2|24484.4|24459.4|24482.8|24457.8|0
1758230400000|2025-09-18 21:20:00|24484.4|24459.4|24484.3|24459.3|24484.4|24459.4|24484.1|24459.1|0
1758230700000|2025-09-18 21:25:00|24484|24459|24485.5|24460.5|24486.2|24461.2|24483.9|24458.9|0
1758231000000|2025-09-18 21:30:00|24485.6|24460.6|24485.6|24460.6|24486.5|24461.5|24485.2|24460.2|0
1758231300000|2025-09-18 21:35:00|24485.5|24460.5|24486.7|24461.7|24487.1|24462.1|24485.5|24460.5|0
1758231600000|2025-09-18 21:40:00|24486.6|24461.6|24486.6|24461.6|24487.3|24462.3|24486.6|24461.6|0
1758231900000|2025-09-18 21:45:00|24486.5|24461.5|24487.6|24462.6|24487.6|24462.6|24486.4|24461.4|0
1758232200000|2025-09-18 21:50:00|24487.5|24462.5|24488.8|24463.8|24489.8|24464.8|24487.5|24462.5|0
1758232500000|2025-09-18 21:55:00|24488.9|24463.9|24489.2|24464.2|24490.1|24465.1|24488.8|24463.8|0
1758232800000|2025-09-18 22:00:00|24485.9|24460.9|24499.4|24474.4|24499.8|24474.8|24483.8|24458.8|0
1758233100000|2025-09-18 22:05:00|24499.1|24474.1|24505.8|24480.8|24506.6|24481.6|24498.5|24473.5|0
1758233400000|2025-09-18 22:10:00|24505.1|24480.1|24509|24484|24509|24484|24500.6|24475.6|0
1758233700000|2025-09-18 22:15:00|24508.7|24483.7|24503|24478|24510.2|24485.2|24502.6|24477.6|0
1758234000000|2025-09-18 22:20:00|24502.6|24477.6|24506.7|24481.7|24506.7|24481.7|24499.5|24474.5|0
1758234300000|2025-09-18 22:25:00|24506.5|24481.5|24507.4|24482.4|24509.9|24484.9|24505.4|24480.4|0
1758234600000|2025-09-18 22:30:00|24508|24483|24499.9|24474.9|24511.2|24486.2|24499.7|24474.7|0
1758234900000|2025-09-18 22:35:00|24499.8|24474.8|24490.2|24465.2|24499.8|24474.8|24489.6|24464.6|0
1758235200000|2025-09-18 22:40:00|24489.9|24464.9|24484.5|24459.5|24489.9|24464.9|24479.8|24454.8|0
1758235500000|2025-09-18 22:45:00|24485|24460|24491.9|24466.9|24494|24469|24484.8|24459.8|0
1758235800000|2025-09-18 22:50:00|24491.5|24466.5|24500.1|24475.1|24501.2|24476.2|24490.2|24465.2|0
1758236100000|2025-09-18 22:55:00|24500.6|24475.6|24504.8|24479.8|24506.3|24481.3|24500.6|24475.6|0
1758236400000|2025-09-18 23:00:00|24506|24481|24504|24479|24508.4|24483.4|24500.3|24475.3|0
1758236700000|2025-09-18 23:05:00|24504.1|24479.1|24502.9|24477.9|24507.8|24482.8|24502.2|24477.2|0
1758237000000|2025-09-18 23:10:00|24504.2|24479.2|24501.7|24476.7|24509.5|24484.5|24500.9|24475.9|0
1758237300000|2025-09-18 23:15:00|24501.9|24476.9|24505.7|24480.7|24507.3|24482.3|24501.4|24476.4|0
1758237600000|2025-09-18 23:20:00|24505.6|24480.6|24506.2|24481.2|24509.8|24484.8|24504.6|24479.6|0
1758237900000|2025-09-18 23:25:00|24506.3|24481.3|24503.9|24478.9|24507.6|24482.6|24502.5|24477.5|0
1758238200000|2025-09-18 23:30:00|24504.1|24479.1|24512.4|24487.4|24513.2|24488.2|24504|24479|0
1758238500000|2025-09-18 23:35:00|24512.5|24487.5|24514.4|24489.4|24515.6|24490.6|24510.3|24485.3|0
1758238800000|2025-09-18 23:40:00|24514.3|24489.3|24514.1|24489.1|24516|24491|24510.4|24485.4|0
1758239100000|2025-09-18 23:45:00|24513|24488|24512|24487|24516.1|24491.1|24510.5|24485.5|0
1758239400000|2025-09-18 23:50:00|24512.2|24487.2|24512.2|24487.2|24514.5|24489.5|24510.3|24485.3|0
1758239700000|2025-09-18 23:55:00|24512.3|24487.3|24508.8|24483.8|24515.6|24490.6|24508.5|24483.5|0
1758240000000|2025-09-19 00:00:00|24509.6|24484.6|24511.9|24486.9|24517.2|24492.2|24508.1|24483.1|0
1758240300000|2025-09-19 00:05:00|24512.4|24487.4|24508.7|24483.7|24515.5|24490.5|24506.1|24481.1|0
1758240600000|2025-09-19 00:10:00|24509.2|24484.2|24491.9|24466.9|24509.2|24484.2|24491.9|24466.9|0
1758240900000|2025-09-19 00:15:00|24492|24467|24486.4|24461.4|24496.4|24471.4|24484.1|24459.1|0
1758241200000|2025-09-19 00:20:00|24485.9|24460.9|24475.4|24450.4|24489.4|24464.4|24470.6|24445.6|0
1758241500000|2025-09-19 00:25:00|24475.5|24450.5|24474.6|24449.6|24480.5|24455.5|24470.8|24445.8|0
1758241800000|2025-09-19 00:30:00|24474.2|24449.2|24474.9|24449.9|24478.6|24453.6|24473.2|24448.2|0
1758242100000|2025-09-19 00:35:00|24474.6|24449.6|24478.2|24453.2|24480.5|24455.5|24471.3|24446.3|0
1758242400000|2025-09-19 00:40:00|24478.4|24453.4|24470.5|24445.5|24478.4|24453.4|24463.6|24438.6|0
1758242700000|2025-09-19 00:45:00|24469.7|24444.7|24472.3|24447.3|24477.3|24452.3|24468.6|24443.6|0
1758243000000|2025-09-19 00:50:00|24472.2|24447.2|24475|24450|24476.4|24451.4|24468.2|24443.2|0
1758243300000|2025-09-19 00:55:00|24474.5|24449.5|24478.6|24453.6|24482.3|24457.3|24473.4|24448.4|0
1758243600000|2025-09-19 01:00:00|24477.5|24452.5|24477.3|24452.3|24481.9|24456.9|24474.3|24449.3|0
1758243900000|2025-09-19 01:05:00|24477|24452|24474.5|24449.5|24481.2|24456.2|24472.9|24447.9|0
1758244200000|2025-09-19 01:10:00|24474.3|24449.3|24483.3|24458.3|24483.3|24458.3|24470.7|24445.7|0
1758244500000|2025-09-19 01:15:00|24482.9|24457.9|24480.5|24455.5|24483|24458|24472.1|24447.1|0
1758244800000|2025-09-19 01:20:00|24480.6|24455.6|24476.8|24451.8|24484|24459|24475.7|24450.7|0
1758245100000|2025-09-19 01:25:00|24476.9|24451.9|24480.4|24455.4|24481.4|24456.4|24473|24448|0
1758245400000|2025-09-19 01:30:00|24480.9|24455.9|24478.8|24453.8|24484.1|24459.1|24477.7|24452.7|0
1758245700000|2025-09-19 01:35:00|24477.5|24452.5|24482.6|24457.6|24484.3|24459.3|24477.5|24452.5|0
1758246000000|2025-09-19 01:40:00|24482.9|24457.9|24483.7|24458.7|24485.1|24460.1|24479.3|24454.3|0
1758246300000|2025-09-19 01:45:00|24483.9|24458.9|24477.2|24452.2|24487.8|24462.8|24475.9|24450.9|0
1758246600000|2025-09-19 01:50:00|24476.9|24451.9|24483.6|24458.6|24483.7|24458.7|24474.1|24449.1|0
1758246900000|2025-09-19 01:55:00|24483.7|24458.7|24484.2|24459.2|24488.8|24463.8|24483.4|24458.4|0
1758247200000|2025-09-19 02:00:00|24484|24459|24486.1|24461.1|24491.8|24466.8|24482.8|24457.8|0
1758247500000|2025-09-19 02:05:00|24485.6|24460.6|24482.2|24457.2|24485.9|24460.9|24480.7|24455.7|0
1758247800000|2025-09-19 02:10:00|24481.9|24456.9|24474.7|24449.7|24482.7|24457.7|24472.9|24447.9|0
1758248100000|2025-09-19 02:15:00|24474.6|24449.6|24476.2|24451.2|24481.7|24456.7|24472.1|24447.1|0
1758248400000|2025-09-19 02:20:00|24476|24451|24475.2|24450.2|24478|24453|24471.7|24446.7|0
1758248700000|2025-09-19 02:25:00|24474.9|24449.9|24469.3|24444.3|24475.7|24450.7|24469.1|24444.1|0
1758249000000|2025-09-19 02:30:00|24470.3|24445.3|24475.2|24450.2|24476|24451|24470.1|24445.1|0
1758249300000|2025-09-19 02:35:00|24475.5|24450.5|24482.7|24457.7|24483.7|24458.7|24475.5|24450.5|0
1758249600000|2025-09-19 02:40:00|24482.8|24457.8|24478.2|24453.2|24484.2|24459.2|24477.7|24452.7|0
1758249900000|2025-09-19 02:45:00|24478.3|24453.3|24478|24453|24480.9|24455.9|24477.3|24452.3|0
1758250200000|2025-09-19 02:50:00|24478.4|24453.4|24480.1|24455.1|24482.2|24457.2|24478.4|24453.4|0
1758250500000|2025-09-19 02:55:00|24480.2|24455.2|24479.6|24454.6|24482.3|24457.3|24477.7|24452.7|0
1758250800000|2025-09-19 03:00:00|24479.5|24454.5|24482.5|24457.5|24482.9|24457.9|24477.9|24452.9|0
1758251100000|2025-09-19 03:05:00|24482.9|24457.9|24490.1|24465.1|24490.2|24465.2|24480.1|24455.1|0
1758251400000|2025-09-19 03:10:00|24490.2|24465.2|24501.7|24476.7|24503.3|24478.3|24489.3|24464.3|0
1758251700000|2025-09-19 03:15:00|24502.3|24477.3|24500.4|24475.4|24502.6|24477.6|24498.2|24473.2|0
1758252000000|2025-09-19 03:20:00|24500.5|24475.5|24501.5|24476.5|24504.6|24479.6|24495|24470|0
1758252300000|2025-09-19 03:25:00|24501.2|24476.2|24502.1|24477.1|24504.4|24479.4|24498.1|24473.1|0
1758252600000|2025-09-19 03:30:00|24504|24479|24495.1|24470.1|24504|24479|24495.1|24470.1|0
1758252900000|2025-09-19 03:35:00|24494.7|24469.7|24495.2|24470.2|24497.2|24472.2|24484.3|24459.3|0
1758253200000|2025-09-19 03:40:00|24494.8|24469.8|24495.3|24470.3|24499.4|24474.4|24493.2|24468.2|0
1758253500000|2025-09-19 03:45:00|24495.6|24470.6|24484.2|24459.2|24498.9|24473.9|24471.8|24446.8|0
1758253800000|2025-09-19 03:50:00|24483.9|24458.9|24479.3|24454.3|24492.2|24467.2|24477.6|24452.6|0
1758254100000|2025-09-19 03:55:00|24479.4|24454.4|24478.5|24453.5|24480.9|24455.9|24472.5|24447.5|0
1758254400000|2025-09-19 04:00:00|24478.7|24453.7|24464.8|24439.8|24481|24456|24459.4|24434.4|0
1758254700000|2025-09-19 04:05:00|24464.6|24439.6|24466.5|24441.5|24473.4|24448.4|24463.4|24438.4|0
1758255000000|2025-09-19 04:10:00|24466|24441|24458.2|24433.2|24468.8|24443.8|24457.1|24432.1|0
1758255300000|2025-09-19 04:15:00|24457.4|24432.4|24455.7|24430.7|24465.9|24440.9|24452.8|24427.8|0
1758255600000|2025-09-19 04:20:00|24455.6|24430.6|24455.6|24430.6|24462|24437|24447.8|24422.8|0
1758255900000|2025-09-19 04:25:00|24456.1|24431.1|24472.2|24447.2|24472.7|24447.7|24456.1|24431.1|0
1758256200000|2025-09-19 04:30:00|24472.4|24447.4|24475.3|24450.3|24478.4|24453.4|24468.6|24443.6|0
1758256500000|2025-09-19 04:35:00|24475.4|24450.4|24478.8|24453.8|24480.2|24455.2|24473.8|24448.8|0
1758256800000|2025-09-19 04:40:00|24478.7|24453.7|24477|24452|24480.2|24455.2|24475.2|24450.2|0
1758257100000|2025-09-19 04:45:00|24476.9|24451.9|24480.7|24455.7|24480.9|24455.9|24474.7|24449.7|0
1758257400000|2025-09-19 04:50:00|24480.8|24455.8|24479.9|24454.9|24481.3|24456.3|24476.8|24451.8|0
1758257700000|2025-09-19 04:55:00|24480.2|24455.2|24487|24462|24489.8|24464.8|24480|24455|0
1758258000000|2025-09-19 05:00:00|24489.3|24464.3|24483.3|24458.3|24490.8|24465.8|24482.6|24457.6|0
1758258300000|2025-09-19 05:05:00|24483.4|24458.4|24483.3|24458.3|24484.8|24459.8|24482.1|24457.1|0
1758258600000|2025-09-19 05:10:00|24483.6|24458.6|24479.4|24454.4|24484|24459|24475.3|24450.3|0
1758258900000|2025-09-19 05:15:00|24479.6|24454.6|24480.4|24455.4|24480.9|24455.9|24476|24451|0
1758259200000|2025-09-19 05:20:00|24480.5|24455.5|24484.1|24459.1|24485.8|24460.8|24479.5|24454.5|0
1758259500000|2025-09-19 05:25:00|24484.2|24459.2|24476.8|24451.8|24487.5|24462.5|24476.5|24451.5|0
1758259800000|2025-09-19 05:30:00|24474.2|24449.2|24473.3|24448.3|24478.6|24453.6|24467.3|24442.3|0
1758260100000|2025-09-19 05:35:00|24472.8|24447.8|24480.1|24455.1|24480.2|24455.2|24468|24443|0
1758260400000|2025-09-19 05:40:00|24480.6|24455.6|24465.1|24440.1|24481.4|24456.4|24464.6|24439.6|0
1758260700000|2025-09-19 05:45:00|24465.4|24440.4|24466.9|24441.9|24470.6|24445.6|24462.6|24437.6|0
1758261000000|2025-09-19 05:50:00|24466.4|24441.4|24472.1|24447.1|24473.5|24448.5|24463.1|24438.1|0
1758261300000|2025-09-19 05:55:00|24471.9|24446.9|24472.2|24447.2|24476.4|24451.4|24471.3|24446.3|0
1758261600000|2025-09-19 06:00:00|24471.5|24446.5|24480.9|24455.9|24481.3|24456.3|24466.6|24441.6|0
1758261900000|2025-09-19 06:05:00|24480.7|24455.7|24478.8|24453.8|24483.2|24458.2|24475.3|24450.3|0
1758262200000|2025-09-19 06:10:00|24478.6|24453.6|24475.6|24450.6|24483.3|24458.3|24475.6|24450.6|0
1758262500000|2025-09-19 06:15:00|24475.8|24450.8|24470.3|24445.3|24479.3|24454.3|24467.7|24442.7|0
1758262800000|2025-09-19 06:20:00|24469.7|24444.7|24455.2|24430.2|24477|24452|24446.9|24421.9|0
1758263100000|2025-09-19 06:25:00|24454.5|24429.5|24453.9|24428.9|24457.7|24432.7|24440.6|24415.6|0
1758263400000|2025-09-19 06:30:00|24454.3|24429.3|24449.7|24424.7|24459.5|24434.5|24446.9|24421.9|0
1758263700000|2025-09-19 06:35:00|24449|24424|24468.1|24443.1|24468.2|24443.2|24448.5|24423.5|0
1758264000000|2025-09-19 06:40:00|24467.9|24442.9|24463.9|24438.9|24470|24445|24461.2|24436.2|0
1758264300000|2025-09-19 06:45:00|24464.5|24439.5|24457.4|24432.4|24465.5|24440.5|24451.2|24426.2|0
1758264600000|2025-09-19 06:50:00|24458.6|24433.6|24452.9|24427.9|24462.4|24437.4|24447|24422|0
1758264900000|2025-09-19 06:55:00|24452.3|24427.3|24439.2|24414.2|24456|24431|24438.4|24413.4|0
1758265200000|2025-09-19 07:00:00|24439.1|24414.1|24432.5|24407.5|24450.4|24425.4|24432.5|24407.5|0
1758265500000|2025-09-19 07:05:00|24433.4|24408.4|24430.9|24405.9|24437.1|24412.1|24421|24396|0
1758265800000|2025-09-19 07:10:00|24430.7|24405.7|24434.8|24409.8|24445.9|24420.9|24430.7|24405.7|0
1758266100000|2025-09-19 07:15:00|24434|24409|24445.1|24420.1|24446.1|24421.1|24432.7|24407.7|0
1758266400000|2025-09-19 07:20:00|24444.6|24419.6|24451.6|24426.6|24453.4|24428.4|24442.2|24417.2|0
1758266700000|2025-09-19 07:25:00|24452.4|24427.4|24453.5|24428.5|24458.4|24433.4|24443.4|24418.4|0
1758267000000|2025-09-19 07:30:00|24453.9|24428.9|24449.3|24424.3|24455.6|24430.6|24446|24421|0
1758267300000|2025-09-19 07:35:00|24448.7|24423.7|24449.7|24424.7|24451.1|24426.1|24438.8|24413.8|0
1758267600000|2025-09-19 07:40:00|24450.5|24425.5|24452.1|24427.1|24453.6|24428.6|24445.1|24420.1|0
1758267900000|2025-09-19 07:45:00|24452.2|24427.2|24442.6|24417.6|24452.2|24427.2|24439.4|24414.4|0
1758268200000|2025-09-19 07:50:00|24442.7|24417.7|24453.8|24428.8|24454.6|24429.6|24440.3|24415.3|0
1758268500000|2025-09-19 07:55:00|24454.1|24429.1|24452.8|24427.8|24457.3|24432.3|24448.7|24423.7|0
1758268800000|2025-09-19 08:00:00|24451.9|24426.9|24458.1|24433.1|24460.3|24435.3|24446.4|24421.4|0
1758269100000|2025-09-19 08:05:00|24455.9|24430.9|24464.6|24439.6|24464.7|24439.7|24454.7|24429.7|0
1758269400000|2025-09-19 08:10:00|24463.6|24438.6|24464.8|24439.8|24470|24445|24462.6|24437.6|0
1758269700000|2025-09-19 08:15:00|24464.6|24439.6|24470.1|24445.1|24472.9|24447.9|24463.8|24438.8|0
1758270000000|2025-09-19 08:20:00|24471|24446|24473|24448|24474.6|24449.6|24468.9|24443.9|0
1758270300000|2025-09-19 08:25:00|24473.2|24448.2|24476.4|24451.4|24477|24452|24468.6|24443.6|0
1758270600000|2025-09-19 08:30:00|24476.8|24451.8|24476.8|24451.8|24477.9|24452.9|24472.8|24447.8|0
1758270900000|2025-09-19 08:35:00|24477|24452|24477.5|24452.5|24482|24457|24476.6|24451.6|0
1758271200000|2025-09-19 08:40:00|24477.7|24452.7|24471.6|24446.6|24477.9|24452.9|24468.6|24443.6|0
1758271500000|2025-09-19 08:45:00|24471.4|24446.4|24467.4|24442.4|24472.2|24447.2|24467.4|24442.4|0
1758271800000|2025-09-19 08:50:00|24467.5|24442.5|24471.1|24446.1|24474.9|24449.9|24467.2|24442.2|0
1758272100000|2025-09-19 08:55:00|24470.9|24445.9|24471.9|24446.9|24475.5|24450.5|24467.9|24442.9|0
1758272400000|2025-09-19 09:00:00|24471.8|24446.8|24473.8|24448.8|24481.7|24456.7|24468.8|24443.8|0
1758272700000|2025-09-19 09:05:00|24474|24449|24478.4|24453.4|24482.1|24457.1|24471|24446|0
1758273000000|2025-09-19 09:10:00|24478.1|24453.1|24472.4|24447.4|24481.4|24456.4|24471.3|24446.3|0
1758273300000|2025-09-19 09:15:00|24472.9|24447.9|24481|24456|24481.4|24456.4|24472|24447|0
1758273600000|2025-09-19 09:20:00|24480.6|24455.6|24488.7|24463.7|24489.3|24464.3|24478.6|24453.6|0
1758273900000|2025-09-19 09:25:00|24488.6|24463.6|24486.5|24461.5|24490.2|24465.2|24485.5|24460.5|0
1758274200000|2025-09-19 09:30:00|24487.4|24462.4|24492.5|24467.5|24497|24472|24484.5|24459.5|0
1758274500000|2025-09-19 09:35:00|24492.4|24467.4|24494.7|24469.7|24496.7|24471.7|24488.1|24463.1|0
1758274800000|2025-09-19 09:40:00|24495|24470|24489.6|24464.6|24496.5|24471.5|24489.4|24464.4|0
1758275100000|2025-09-19 09:45:00|24489.9|24464.9|24487.3|24462.3|24493.4|24468.4|24484.9|24459.9|0
1758275400000|2025-09-19 09:50:00|24487.2|24462.2|24474.5|24449.5|24487.7|24462.7|24473|24448|0
1758275700000|2025-09-19 09:55:00|24474.9|24449.9|24473.7|24448.7|24480.4|24455.4|24472.7|24447.7|0
1758276000000|2025-09-19 10:00:00|24474.8|24449.8|24474.8|24449.8|24474.8|24449.8|24466.5|24441.5|0
1758276300000|2025-09-19 10:05:00|24473.9|24448.9|24477.1|24452.1|24478.3|24453.3|24473|24448|0
1758276600000|2025-09-19 10:10:00|24477|24452|24478.9|24453.9|24483.3|24458.3|24473.8|24448.8|0
1758276900000|2025-09-19 10:15:00|24479|24454|24486.4|24461.4|24493.9|24468.9|24478.9|24453.9|0
1758277200000|2025-09-19 10:20:00|24486.5|24461.5|24481|24456|24486.5|24461.5|24477|24452|0
1758277500000|2025-09-19 10:25:00|24481.4|24456.4|24488.4|24463.4|24492.9|24467.9|24481.4|24456.4|0
1758277800000|2025-09-19 10:30:00|24489.1|24464.1|24488.7|24463.7|24491.9|24466.9|24484.6|24459.6|0
1758278100000|2025-09-19 10:35:00|24489.7|24464.7|24492.4|24467.4|24496.1|24471.1|24487.1|24462.1|0
1758278400000|2025-09-19 10:40:00|24492.6|24467.6|24489.2|24464.2|24496.5|24471.5|24489.2|24464.2|0
1758278700000|2025-09-19 10:45:00|24489.3|24464.3|24483|24458|24492.4|24467.4|24482.4|24457.4|0
1758279000000|2025-09-19 10:50:00|24482.9|24457.9|24485.5|24460.5|24488|24463|24482|24457|0
1758279300000|2025-09-19 10:55:00|24485|24460|24490.6|24465.6|24494|24469|24478.7|24453.7|0
1758279600000|2025-09-19 11:00:00|24490.9|24465.9|24495.2|24470.2|24502.6|24477.6|24489.8|24464.8|0
1758279900000|2025-09-19 11:05:00|24495.1|24470.1|24489.6|24464.6|24497.7|24472.7|24488.6|24463.6|0
1758280200000|2025-09-19 11:10:00|24489.5|24464.5|24485.7|24460.7|24490.1|24465.1|24478.9|24453.9|0
1758280500000|2025-09-19 11:15:00|24485.3|24460.3|24486.5|24461.5|24488.5|24463.5|24482.4|24457.4|0
1758280800000|2025-09-19 11:20:00|24486.3|24461.3|24486.1|24461.1|24489.5|24464.5|24482.1|24457.1|0
1758281100000|2025-09-19 11:25:00|24485.4|24460.4|24489.9|24464.9|24490.5|24465.5|24482.2|24457.2|0
1758281400000|2025-09-19 11:30:00|24488.7|24463.7|24490.8|24465.8|24491|24466|24482.3|24457.3|0
1758281700000|2025-09-19 11:35:00|24490.9|24465.9|24496|24471|24496.3|24471.3|24489.7|24464.7|0
1758282000000|2025-09-19 11:40:00|24495.9|24470.9|24487.8|24462.8|24499|24474|24487.4|24462.4|0
1758282300000|2025-09-19 11:45:00|24487.7|24462.7|24495.5|24470.5|24496.4|24471.4|24485.8|24460.8|0
1758282600000|2025-09-19 11:50:00|24495.2|24470.2|24499.5|24474.5|24500.5|24475.5|24493.9|24468.9|0
1758282900000|2025-09-19 11:55:00|24500.1|24475.1|24503|24478|24503.5|24478.5|24496.2|24471.2|0
1758283200000|2025-09-19 12:00:00|24500.8|24475.8|24508.6|24483.6|24509.8|24484.8|24497.7|24472.7|0
1758283500000|2025-09-19 12:05:00|24508.5|24483.5|24504.5|24479.5|24510.4|24485.4|24503.4|24478.4|0
1758283800000|2025-09-19 12:10:00|24504.6|24479.6|24510.3|24485.3|24512.6|24487.6|24503.9|24478.9|0
1758284100000|2025-09-19 12:15:00|24509.9|24484.9|24508.7|24483.7|24511.6|24486.6|24506.4|24481.4|0
1758284400000|2025-09-19 12:20:00|24508.9|24483.9|24510.7|24485.7|24512|24487|24505|24480|0
1758284700000|2025-09-19 12:25:00|24510.8|24485.8|24517.8|24492.8|24521.9|24496.9|24507.9|24482.9|0
1758285000000|2025-09-19 12:30:00|24517.4|24492.4|24511.3|24486.3|24520.8|24495.8|24511|24486|0
1758285300000|2025-09-19 12:35:00|24511.2|24486.2|24511|24486|24518.4|24493.4|24504.3|24479.3|0
1758285600000|2025-09-19 12:40:00|24512.1|24487.1|24504.4|24479.4|24517.8|24492.8|24502.4|24477.4|0
1758285900000|2025-09-19 12:45:00|24506|24481|24514.9|24489.9|24514.9|24489.9|24504.7|24479.7|0
1758286200000|2025-09-19 12:50:00|24514.7|24489.7|24503.1|24478.1|24516.2|24491.2|24501.9|24476.9|0
1758286500000|2025-09-19 12:55:00|24502.7|24477.7|24503.4|24478.4|24509.6|24484.6|24500|24475|0
1758286800000|2025-09-19 13:00:00|24503.8|24478.8|24510.3|24485.3|24512.7|24487.7|24501.9|24476.9|0
1758287100000|2025-09-19 13:05:00|24510.8|24485.8|24514.8|24489.8|24518.9|24493.9|24508.6|24483.6|0
1758287400000|2025-09-19 13:10:00|24514.7|24489.7|24524.6|24499.6|24526.3|24501.3|24514.7|24489.7|0
1758287700000|2025-09-19 13:15:00|24524.7|24499.7|24523.4|24498.4|24532.9|24507.9|24521.6|24496.6|0
1758288000000|2025-09-19 13:20:00|24524.8|24499.8|24531.2|24506.2|24533.8|24508.8|24521.8|24496.8|0
1758288300000|2025-09-19 13:25:00|24538.8|24513.8|24535|24510|24550|24525|24532|24507|0
1758288600000|2025-09-19 13:30:00|24535.5|24510.5|24517|24492|24548.6|24523.6|24511.1|24486.1|0
1758288900000|2025-09-19 13:35:00|24517.1|24492.1|24518.7|24493.7|24527.7|24502.7|24505.4|24480.4|0
1758289200000|2025-09-19 13:40:00|24520.5|24495.5|24531.9|24506.9|24547.6|24522.6|24515.2|24490.2|0
1758289500000|2025-09-19 13:45:00|24532.2|24507.2|24557.9|24532.9|24564|24539|24515.8|24490.8|0
1758289800000|2025-09-19 13:50:00|24561.2|24536.2|24569.5|24544.5|24580.4|24555.4|24554.1|24529.1|0
1758290100000|2025-09-19 13:55:00|24568.4|24543.4|24557.4|24532.4|24578.9|24553.9|24548.4|24523.4|0
1758290400000|2025-09-19 14:00:00|24559.7|24534.7|24568.3|24543.3|24573.6|24548.6|24553.3|24528.3|0
1758290700000|2025-09-19 14:05:00|24567.3|24542.3|24555.9|24530.9|24575.5|24550.5|24552.7|24527.7|0
1758291000000|2025-09-19 14:10:00|24555.7|24530.7|24557.1|24532.1|24568.5|24543.5|24547|24522|0
1758291300000|2025-09-19 14:15:00|24557.3|24532.3|24534.9|24509.9|24557.4|24532.4|24530.9|24505.9|0
1758291600000|2025-09-19 14:20:00|24537.4|24512.4|24551.8|24526.8|24556.1|24531.1|24525.4|24500.4|0
1758291900000|2025-09-19 14:25:00|24550.4|24525.4|24551.7|24526.7|24569.8|24544.8|24548|24523|0
1758292200000|2025-09-19 14:30:00|24548.2|24523.2|24551.2|24526.2|24557.1|24532.1|24542.2|24517.2|0
1758292500000|2025-09-19 14:35:00|24552|24527|24539.9|24514.9|24556.8|24531.8|24534.1|24509.1|0
1758292800000|2025-09-19 14:40:00|24541.5|24516.5|24523.8|24498.8|24542|24517|24522.5|24497.5|0
1758293100000|2025-09-19 14:45:00|24524.1|24499.1|24526.2|24501.2|24529.1|24504.1|24506.7|24481.7|0
1758293400000|2025-09-19 14:50:00|24524|24499|24528.6|24503.6|24544.4|24519.4|24514.2|24489.2|0
1758293700000|2025-09-19 14:55:00|24527.2|24502.2|24532|24507|24537.4|24512.4|24515.7|24490.7|0
1758294000000|2025-09-19 15:00:00|24532.8|24507.8|24513.8|24488.8|24547.1|24522.1|24513.8|24488.8|0
1758294300000|2025-09-19 15:05:00|24514.2|24489.2|24509.8|24484.8|24520|24495|24503.1|24478.1|0
1758294600000|2025-09-19 15:10:00|24509.7|24484.7|24504.9|24479.9|24516.2|24491.2|24502.2|24477.2|0
1758294900000|2025-09-19 15:15:00|24505.2|24480.2|24507.2|24482.2|24508.8|24483.8|24493.8|24468.8|0
1758295200000|2025-09-19 15:20:00|24506.2|24481.2|24508.2|24483.2|24514.8|24489.8|24489.2|24464.2|0
1758295500000|2025-09-19 15:25:00|24507.8|24482.8|24496|24471|24509.2|24484.2|24490.1|24465.1|0
1758295800000|2025-09-19 15:30:00|24493.2|24468.2|24493.2|24468.2|24495.7|24470.7|24482.1|24457.1|0
1758296100000|2025-09-19 15:35:00|24492.7|24467.7|24495.7|24470.7|24502.8|24477.8|24490.2|24465.2|0
1758296400000|2025-09-19 15:40:00|24495.3|24470.3|24515.5|24490.5|24520.2|24495.2|24495.3|24470.3|0
1758296700000|2025-09-19 15:45:00|24513.8|24488.8|24516.8|24491.8|24519.2|24494.2|24510.6|24485.6|0
1758297000000|2025-09-19 15:50:00|24516.2|24491.2|24531.4|24506.4|24533|24508|24516|24491|0
1758297300000|2025-09-19 15:55:00|24531.7|24506.7|24538.3|24513.3|24540.3|24515.3|24524.2|24499.2|0
1758297600000|2025-09-19 16:00:00|24537.7|24512.7|24561.6|24536.6|24564.3|24539.3|24537.6|24512.6|0
1758297900000|2025-09-19 16:05:00|24561.5|24536.5|24563.9|24538.9|24572.4|24547.4|24557.9|24532.9|0
1758298200000|2025-09-19 16:10:00|24563.5|24538.5|24571.7|24546.7|24577.1|24552.1|24561.8|24536.8|0
1758298500000|2025-09-19 16:15:00|24571.6|24546.6|24574.1|24549.1|24578.6|24553.6|24569.4|24544.4|0
1758298800000|2025-09-19 16:20:00|24574.4|24549.4|24577.8|24552.8|24586.3|24561.3|24568.1|24543.1|0
1758299100000|2025-09-19 16:25:00|24577.6|24552.6|24583.1|24558.1|24584.7|24559.7|24574.5|24549.5|0
1758299400000|2025-09-19 16:30:00|24583.5|24558.5|24572.3|24547.3|24589.5|24564.5|24567.7|24542.7|0
1758299700000|2025-09-19 16:35:00|24572.1|24547.1|24575.7|24550.7|24582.9|24557.9|24572.1|24547.1|0
1758300000000|2025-09-19 16:40:00|24573.6|24548.6|24589.9|24564.9|24590.4|24565.4|24573.6|24548.6|0
1758300300000|2025-09-19 16:45:00|24590|24565|24589.2|24564.2|24599|24574|24581.6|24556.6|0
1758300600000|2025-09-19 16:50:00|24590|24565|24587.2|24562.2|24590.1|24565.1|24581.2|24556.2|0
1758300900000|2025-09-19 16:55:00|24587.5|24562.5|24585.3|24560.3|24589.7|24564.7|24580.6|24555.6|0
1758301200000|2025-09-19 17:00:00|24585.5|24560.5|24582.2|24557.2|24587.7|24562.7|24581.2|24556.2|0
1758301500000|2025-09-19 17:05:00|24580.7|24555.7|24574.9|24549.9|24582.7|24557.7|24573.5|24548.5|0
1758301800000|2025-09-19 17:10:00|24575.6|24550.6|24573|24548|24576.1|24551.1|24568.9|24543.9|0
1758302100000|2025-09-19 17:15:00|24572.3|24547.3|24566.1|24541.1|24575.5|24550.5|24564.4|24539.4|0
1758302400000|2025-09-19 17:20:00|24566.8|24541.8|24572.7|24547.7|24576.2|24551.2|24563.7|24538.7|0
1758302700000|2025-09-19 17:25:00|24572.5|24547.5|24571.7|24546.7|24573|24548|24562.1|24537.1|0
1758303000000|2025-09-19 17:30:00|24570.8|24545.8|24578|24553|24586|24561|24569.8|24544.8|0
1758303300000|2025-09-19 17:35:00|24577.5|24552.5|24581.5|24556.5|24581.8|24556.8|24572.6|24547.6|0
1758303600000|2025-09-19 17:40:00|24581.6|24556.6|24589.2|24564.2|24589.2|24564.2|24578.5|24553.5|0
1758303900000|2025-09-19 17:45:00|24589.7|24564.7|24590.2|24565.2|24593.7|24568.7|24586.4|24561.4|0
1758304200000|2025-09-19 17:50:00|24589.4|24564.4|24583.3|24558.3|24592.4|24567.4|24581.5|24556.5|0
1758304500000|2025-09-19 17:55:00|24582.5|24557.5|24580.4|24555.4|24583.8|24558.8|24574.2|24549.2|0
1758304800000|2025-09-19 18:00:00|24581.3|24556.3|24584.3|24559.3|24585.5|24560.5|24574.4|24549.4|0
1758305100000|2025-09-19 18:05:00|24585.3|24560.3|24585.3|24560.3|24586.1|24561.1|24580.3|24555.3|0
1758305400000|2025-09-19 18:10:00|24584.9|24559.9|24584|24559|24584.9|24559.9|24579.2|24554.2|0
1758305700000|2025-09-19 18:15:00|24584.3|24559.3|24576.1|24551.1|24587.2|24562.2|24574|24549|0
1758306000000|2025-09-19 18:20:00|24577.3|24552.3|24575.5|24550.5|24586|24561|24575.1|24550.1|0
1758306300000|2025-09-19 18:25:00|24574.6|24549.6|24576|24551|24577.5|24552.5|24570|24545|0
1758306600000|2025-09-19 18:30:00|24575.1|24550.1|24587.6|24562.6|24589.1|24564.1|24574.1|24549.1|0
1758306900000|2025-09-19 18:35:00|24587.3|24562.3|24588|24563|24589.5|24564.5|24583.6|24558.6|0
1758307200000|2025-09-19 18:40:00|24587.1|24562.1|24589.1|24564.1|24593.7|24568.7|24584.1|24559.1|0
1758307500000|2025-09-19 18:45:00|24589.6|24564.6|24576.5|24551.5|24590.4|24565.4|24574.5|24549.5|0
1758307800000|2025-09-19 18:50:00|24576.6|24551.6|24578.6|24553.6|24579.8|24554.8|24572.2|24547.2|0
1758308100000|2025-09-19 18:55:00|24578.3|24553.3|24588.7|24563.7|24588.9|24563.9|24578.3|24553.3|0
1758308400000|2025-09-19 19:00:00|24587.8|24562.8|24587.6|24562.6|24597.9|24572.9|24584.2|24559.2|0
1758308700000|2025-09-19 19:05:00|24587.1|24562.1|24592.3|24567.3|24594.3|24569.3|24585.9|24560.9|0
1758309000000|2025-09-19 19:10:00|24594.3|24569.3|24600.1|24575.1|24600.6|24575.6|24593.2|24568.2|0
1758309300000|2025-09-19 19:15:00|24600|24575|24598.9|24573.9|24605.2|24580.2|24596.1|24571.1|0
1758309600000|2025-09-19 19:20:00|24598.1|24573.1|24595.7|24570.7|24598.2|24573.2|24589.4|24564.4|0
1758309900000|2025-09-19 19:25:00|24596.1|24571.1|24610.8|24585.8|24619.9|24594.9|24595.3|24570.3|0
1758310200000|2025-09-19 19:30:00|24609.9|24584.9|24606.2|24581.2|24611|24586|24601.3|24576.3|0
1758310500000|2025-09-19 19:35:00|24606|24581|24610.1|24585.1|24610.9|24585.9|24602.9|24577.9|0
1758310800000|2025-09-19 19:40:00|24608|24583|24597.5|24572.5|24608|24583|24596.8|24571.8|0
1758311100000|2025-09-19 19:45:00|24597.7|24572.7|24604.9|24579.9|24608.8|24583.8|24597|24572|0
1758311400000|2025-09-19 19:50:00|24609.4|24584.4|24634.5|24609.5|24635.3|24610.3|24609.4|24584.4|0
1758311700000|2025-09-19 19:55:00|24631.8|24606.8|24619.5|24594.5|24649.4|24624.4|24619.5|24594.5|0
1758312000000|2025-09-19 20:00:00|24618.8|24593.8|24633.7|24608.7|24637.8|24612.8|24613.6|24588.6|0
1758312300000|2025-09-19 20:05:00|24634.7|24609.7|24630.4|24605.4|24634.7|24609.7|24628.9|24603.9|0
1758312600000|2025-09-19 20:10:00|24631.4|24606.4|24628.1|24603.1|24634.3|24609.3|24625.4|24600.4|0
1758312900000|2025-09-19 20:15:00|24627.8|24602.8|24626.5|24601.5|24627.8|24602.8|24620|24595|0
1758313200000|2025-09-19 20:20:00|24626.1|24601.1|24630.6|24605.6|24631.4|24606.4|24622.3|24597.3|0
1758313500000|2025-09-19 20:25:00|24630.1|24605.1|24628.3|24603.3|24632.6|24607.6|24625.3|24600.3|0
1758313800000|2025-09-19 20:30:00|24628.5|24603.5|24634.6|24609.6|24636.9|24611.9|24625.4|24600.4|0
1758314100000|2025-09-19 20:35:00|24634.2|24609.2|24631.4|24606.4|24634.7|24609.7|24630.3|24605.3|0
1758314400000|2025-09-19 20:40:00|24631.1|24606.1|24627.9|24602.9|24634.6|24609.6|24627.3|24602.3|0
1758314700000|2025-09-19 20:45:00|24628|24603|24620.5|24595.5|24630.8|24605.8|24618.9|24593.9|0
1758315000000|2025-09-19 20:50:00|24620.7|24595.7|24615.2|24590.2|24620.7|24595.7|24614.6|24589.6|0
1758315300000|2025-09-19 20:55:00|24615.9|24590.9|24618.1|24593.1|24620.1|24595.1|24613.6|24588.6|0
1758351000000|2025-09-20 06:50:00|24633.5|24608.5|24633.5|24608.5|24633.5|24608.5|24633.5|24608.5|0
1758352200000|2025-09-20 07:10:00|24633|24608|24633|24608|24633|24608|24633|24608|0
1758354300000|2025-09-20 07:45:00|24634.8|24609.8|24634.8|24609.8|24634.8|24609.8|24634.8|24609.8|0
1758355200000|2025-09-20 08:00:00|24634.5|24609.5|24634.5|24609.5|24634.5|24609.5|24634.5|24609.5|0
1758356400000|2025-09-20 08:20:00|24632.7|24607.7|24632.7|24607.7|24632.7|24607.7|24632.7|24607.7|0
1758360900000|2025-09-20 09:35:00|24628.6|24603.6|24628.6|24603.6|24628.6|24603.6|24628.6|24603.6|0
1758363000000|2025-09-20 10:10:00|24628.7|24603.7|24628.7|24603.7|24628.7|24603.7|24628.7|24603.7|0
1758373200000|2025-09-20 13:00:00|24626.9|24601.9|24626.9|24601.9|24626.9|24601.9|24626.9|24601.9|0
1758375600000|2025-09-20 13:40:00|24625.1|24600.1|24625.1|24600.1|24625.1|24600.1|24625.1|24600.1|0
1758375900000|2025-09-20 13:45:00|24623|24598|24623|24598|24623|24598|24623|24598|0
1758377100000|2025-09-20 14:05:00|24619|24594|24619|24594|24619|24594|24619|24594|0
1758380700000|2025-09-20 15:05:00|24618.9|24593.9|24618.9|24593.9|24618.9|24593.9|24618.9|24593.9|0
1758383700000|2025-09-20 15:55:00|24617.9|24592.9|24617.9|24592.9|24617.9|24592.9|24617.9|24592.9|0
1758385800000|2025-09-20 16:30:00|24617.7|24592.7|24617.7|24592.7|24617.7|24592.7|24617.7|24592.7|0
1758389100000|2025-09-20 17:25:00|24623.8|24598.8|24623.8|24598.8|24623.8|24598.8|24623.8|24598.8|0
1758394500000|2025-09-20 18:55:00|24624.1|24599.1|24624.1|24599.1|24624.1|24599.1|24624.1|24599.1|0
1758395700000|2025-09-20 19:15:00|24623.8|24598.8|24623.8|24598.8|24623.8|24598.8|24623.8|24598.8|0
1758397800000|2025-09-20 19:50:00|24623.6|24598.6|24623.6|24598.6|24623.6|24598.6|24623.6|24598.6|0
1758402900000|2025-09-20 21:15:00|24622.6|24597.6|24622.6|24597.6|24622.6|24597.6|24622.6|24597.6|0
1758428100000|2025-09-21 04:15:00|24622.2|24597.2|24622.2|24597.2|24622.2|24597.2|24622.2|24597.2|0
1758450600000|2025-09-21 10:30:00|24616.2|24591.2|24616.2|24591.2|24616.2|24591.2|24616.2|24591.2|0
1758451200000|2025-09-21 10:40:00|24600.8|24575.8|24600.8|24575.8|24600.8|24575.8|24600.8|24575.8|0
1758451500000|2025-09-21 10:45:00|24596.4|24571.4|24596.4|24571.4|24596.4|24571.4|24596.4|24571.4|0
1758452100000|2025-09-21 10:55:00|24596.5|24571.5|24599.6|24574.6|24599.6|24574.6|24596.5|24571.5|0
1758453000000|2025-09-21 11:10:00|24600|24575|24600|24575|24600|24575|24600|24575|0
1758473400000|2025-09-21 16:50:00|24599.5|24574.5|24615.9|24590.9|24615.9|24590.9|24599.5|24574.5|0
1758475800000|2025-09-21 17:30:00|24605.4|24580.4|24605.4|24580.4|24605.4|24580.4|24605.4|24580.4|0
1758480600000|2025-09-21 18:50:00|24608.5|24583.5|24608.5|24583.5|24608.5|24583.5|24608.5|24583.5|0
1758480900000|2025-09-21 18:55:00|24607.6|24582.6|24607.6|24582.6|24607.6|24582.6|24607.6|24582.6|0
1758485400000|2025-09-21 20:10:00|24611.6|24586.6|24611.6|24586.6|24611.6|24586.6|24611.6|24586.6|0
1758492000000|2025-09-21 22:00:00|24619.9|24594.9|24612.5|24587.5|24629.2|24604.2|24609.5|24584.5|0
1758492300000|2025-09-21 22:05:00|24611.8|24586.8|24598.7|24573.7|24611.8|24586.8|24598.2|24573.2|0
1758492600000|2025-09-21 22:10:00|24599.1|24574.1|24593.2|24568.2|24600.5|24575.5|24592.4|24567.4|0
1758492900000|2025-09-21 22:15:00|24594|24569|24595.3|24570.3|24595.9|24570.9|24588|24563|0
1758493200000|2025-09-21 22:20:00|24595.2|24570.2|24597.5|24572.5|24599.9|24574.9|24590.2|24565.2|0
1758493500000|2025-09-21 22:25:00|24597.1|24572.1|24603.5|24578.5|24605.5|24580.5|24597.1|24572.1|0
1758493800000|2025-09-21 22:30:00|24604|24579|24607.4|24582.4|24610.3|24585.3|24600|24575|0
1758494100000|2025-09-21 22:35:00|24608.2|24583.2|24611.3|24586.3|24615.1|24590.1|24607|24582|0
1758494400000|2025-09-21 22:40:00|24611.1|24586.1|24613.1|24588.1|24614.6|24589.6|24606.5|24581.5|0
1758494700000|2025-09-21 22:45:00|24613|24588|24611.3|24586.3|24618.7|24593.7|24610.8|24585.8|0
1758495000000|2025-09-21 22:50:00|24611.6|24586.6|24614.6|24589.6|24615.1|24590.1|24610.1|24585.1|0
1758495300000|2025-09-21 22:55:00|24614.5|24589.5|24612|24587|24615.9|24590.9|24609.3|24584.3|0
1758495600000|2025-09-21 23:00:00|24612.5|24587.5|24611|24586|24614.9|24589.9|24610.6|24585.6|0
1758495900000|2025-09-21 23:05:00|24610.9|24585.9|24609.9|24584.9|24613.9|24588.9|24606.4|24581.4|0
1758496200000|2025-09-21 23:10:00|24610|24585|24613|24588|24616.2|24591.2|24607.4|24582.4|0
1758496500000|2025-09-21 23:15:00|24612.9|24587.9|24612.3|24587.3|24614.1|24589.1|24609|24584|0
1758496800000|2025-09-21 23:20:00|24612.5|24587.5|24608.1|24583.1|24613.9|24588.9|24606.2|24581.2|0
1758497100000|2025-09-21 23:25:00|24608.3|24583.3|24613.8|24588.8|24614.2|24589.2|24606.4|24581.4|0
1758497400000|2025-09-21 23:30:00|24613.7|24588.7|24608.9|24583.9|24614.3|24589.3|24606.3|24581.3|0
1758497700000|2025-09-21 23:35:00|24609.2|24584.2|24610.5|24585.5|24613.1|24588.1|24608.2|24583.2|0
1758498000000|2025-09-21 23:40:00|24610.3|24585.3|24611|24586|24611.1|24586.1|24607.5|24582.5|0
1758498300000|2025-09-21 23:45:00|24610.8|24585.8|24609.5|24584.5|24613.2|24588.2|24606.6|24581.6|0
1758498600000|2025-09-21 23:50:00|24609.3|24584.3|24611.9|24586.9|24613.7|24588.7|24606.8|24581.8|0
1758498900000|2025-09-21 23:55:00|24612.2|24587.2|24610.2|24585.2|24612.5|24587.5|24609.2|24584.2|0
1758499200000|2025-09-22 00:00:00|24611.8|24586.8|24620.7|24595.7|24624.5|24599.5|24607.5|24582.5|0
1758499500000|2025-09-22 00:05:00|24620.3|24595.3|24624.3|24599.3|24628.4|24603.4|24617.7|24592.7|0
1758499800000|2025-09-22 00:10:00|24625|24600|24630.3|24605.3|24635.6|24610.6|24625|24600|0
1758500100000|2025-09-22 00:15:00|24630.2|24605.2|24634.6|24609.6|24637.6|24612.6|24623.5|24598.5|0
1758500400000|2025-09-22 00:20:00|24634.7|24609.7|24632|24607|24635.1|24610.1|24628.2|24603.2|0
1758500700000|2025-09-22 00:25:00|24632.1|24607.1|24629.8|24604.8|24635.9|24610.9|24626|24601|0
1758501000000|2025-09-22 00:30:00|24629.5|24604.5|24621.2|24596.2|24629.5|24604.5|24614.3|24589.3|0
1758501300000|2025-09-22 00:35:00|24621.8|24596.8|24622.5|24597.5|24622.8|24597.8|24616.7|24591.7|0
1758501600000|2025-09-22 00:40:00|24622.1|24597.1|24619.3|24594.3|24623.9|24598.9|24618|24593|0
1758501900000|2025-09-22 00:45:00|24618.6|24593.6|24611.1|24586.1|24620.1|24595.1|24609.8|24584.8|0
1758502200000|2025-09-22 00:50:00|24611.2|24586.2|24603.6|24578.6|24611.2|24586.2|24603.1|24578.1|0
1758502500000|2025-09-22 00:55:00|24603.7|24578.7|24594|24569|24604.4|24579.4|24590.6|24565.6|0
1758502800000|2025-09-22 01:00:00|24591.9|24566.9|24602.5|24577.5|24604.7|24579.7|24591.9|24566.9|0
1758503100000|2025-09-22 01:05:00|24602.8|24577.8|24609.2|24584.2|24611.5|24586.5|24602.8|24577.8|0
1758503400000|2025-09-22 01:10:00|24609.1|24584.1|24611|24586|24613.2|24588.2|24608.2|24583.2|0
1758503700000|2025-09-22 01:15:00|24611.7|24586.7|24606|24581|24612.2|24587.2|24603.5|24578.5|0
1758504000000|2025-09-22 01:20:00|24605.6|24580.6|24602|24577|24606|24581|24601.6|24576.6|0
1758504300000|2025-09-22 01:25:00|24602.1|24577.1|24601.1|24576.1|24604.5|24579.5|24601.1|24576.1|0
1758504600000|2025-09-22 01:30:00|24602.2|24577.2|24605.5|24580.5|24606.8|24581.8|24593.2|24568.2|0
1758504900000|2025-09-22 01:35:00|24606|24581|24603.2|24578.2|24607.9|24582.9|24597.8|24572.8|0
1758505200000|2025-09-22 01:40:00|24603.1|24578.1|24599.3|24574.3|24605.9|24580.9|24598.3|24573.3|0
1758505500000|2025-09-22 01:45:00|24600.1|24575.1|24598.9|24573.9|24603.9|24578.9|24596.9|24571.9|0
1758505800000|2025-09-22 01:50:00|24598.8|24573.8|24607|24582|24607|24582|24598.8|24573.8|0
1758506100000|2025-09-22 01:55:00|24607.2|24582.2|24607|24582|24608.3|24583.3|24602.2|24577.2|0
1758506400000|2025-09-22 02:00:00|24606.7|24581.7|24607.6|24582.6|24610.7|24585.7|24606.2|24581.2|0
1758506700000|2025-09-22 02:05:00|24607.8|24582.8|24605.3|24580.3|24608.1|24583.1|24604.2|24579.2|0
1758507000000|2025-09-22 02:10:00|24605.2|24580.2|24609.6|24584.6|24611.7|24586.7|24604.8|24579.8|0
1758507300000|2025-09-22 02:15:00|24609.5|24584.5|24607.4|24582.4|24611.1|24586.1|24606.3|24581.3|0
1758507600000|2025-09-22 02:20:00|24607.5|24582.5|24611.4|24586.4|24614.8|24589.8|24606.6|24581.6|0
1758507900000|2025-09-22 02:25:00|24611.9|24586.9|24608.8|24583.8|24613.9|24588.9|24608.8|24583.8|0
1758508200000|2025-09-22 02:30:00|24609|24584|24610.8|24585.8|24611.9|24586.9|24608.6|24583.6|0
1758508500000|2025-09-22 02:35:00|24610.9|24585.9|24613.2|24588.2|24613.4|24588.4|24609.3|24584.3|0
1758508800000|2025-09-22 02:40:00|24612.6|24587.6|24610.8|24585.8|24614.9|24589.9|24608.2|24583.2|0
1758509100000|2025-09-22 02:45:00|24610.9|24585.9|24612|24587|24614.1|24589.1|24610.8|24585.8|0
1758509400000|2025-09-22 02:50:00|24611.9|24586.9|24611.4|24586.4|24613.4|24588.4|24611.3|24586.3|0
1758509700000|2025-09-22 02:55:00|24611.6|24586.6|24614.7|24589.7|24616.7|24591.7|24611.4|24586.4|0
1758510000000|2025-09-22 03:00:00|24614.3|24589.3|24612.2|24587.2|24614.7|24589.7|24611.2|24586.2|0
1758510300000|2025-09-22 03:05:00|24612.3|24587.3|24605.3|24580.3|24613.7|24588.7|24603.4|24578.4|0
1758510600000|2025-09-22 03:10:00|24605.1|24580.1|24606.5|24581.5|24608.7|24583.7|24603.3|24578.3|0
1758510900000|2025-09-22 03:15:00|24606.2|24581.2|24609.4|24584.4|24613|24588|24606.2|24581.2|0
1758511200000|2025-09-22 03:20:00|24609.2|24584.2|24620.9|24595.9|24621.1|24596.1|24607.8|24582.8|0
1758511500000|2025-09-22 03:25:00|24620.6|24595.6|24620|24595|24620.6|24595.6|24616.3|24591.3|0
1758511800000|2025-09-22 03:30:00|24620.1|24595.1|24618.7|24593.7|24624.3|24599.3|24618.7|24593.7|0
1758512100000|2025-09-22 03:35:00|24618.6|24593.6|24623|24598|24624|24599|24616.9|24591.9|0
1758512400000|2025-09-22 03:40:00|24621.9|24596.9|24624.3|24599.3|24624.3|24599.3|24620.4|24595.4|0
1758512700000|2025-09-22 03:45:00|24624.2|24599.2|24625.6|24600.6|24626.4|24601.4|24622.2|24597.2|0
1758513000000|2025-09-22 03:50:00|24625.4|24600.4|24628.3|24603.3|24629|24604|24624|24599|0
1758513300000|2025-09-22 03:55:00|24628.4|24603.4|24623.5|24598.5|24630.3|24605.3|24621|24596|0
1758513600000|2025-09-22 04:00:00|24623.2|24598.2|24622.6|24597.6|24623.8|24598.8|24620|24595|0
1758513900000|2025-09-22 04:05:00|24622.7|24597.7|24621.6|24596.6|24625.2|24600.2|24621|24596|0
1758514200000|2025-09-22 04:10:00|24621.5|24596.5|24618.6|24593.6|24622.4|24597.4|24616.8|24591.8|0
1758514500000|2025-09-22 04:15:00|24618.7|24593.7|24619.8|24594.8|24621.7|24596.7|24618.2|24593.2|0
1758514800000|2025-09-22 04:20:00|24619.9|24594.9|24618.6|24593.6|24621.3|24596.3|24616.8|24591.8|0
1758515100000|2025-09-22 04:25:00|24618.4|24593.4|24617.4|24592.4|24620.9|24595.9|24616.3|24591.3|0
1758515400000|2025-09-22 04:30:00|24618|24593|24619.2|24594.2|24620.1|24595.1|24616.1|24591.1|0
1758515700000|2025-09-22 04:35:00|24619.1|24594.1|24619.9|24594.9|24620.5|24595.5|24617.7|24592.7|0
1758516000000|2025-09-22 04:40:00|24619.8|24594.8|24614.2|24589.2|24619.9|24594.9|24613.3|24588.3|0
1758516300000|2025-09-22 04:45:00|24614.3|24589.3|24615.7|24590.7|24617.4|24592.4|24612.8|24587.8|0
1758516600000|2025-09-22 04:50:00|24615.8|24590.8|24615.8|24590.8|24618.9|24593.9|24615.2|24590.2|0
1758516900000|2025-09-22 04:55:00|24615.7|24590.7|24617.5|24592.5|24618|24593|24615.5|24590.5|0
1758517200000|2025-09-22 05:00:00|24617.8|24592.8|24617.1|24592.1|24620.7|24595.7|24616.6|24591.6|0
1758517500000|2025-09-22 05:05:00|24616.9|24591.9|24621.2|24596.2|24621.5|24596.5|24614.9|24589.9|0
1758517800000|2025-09-22 05:10:00|24621.4|24596.4|24625.9|24600.9|24625.9|24600.9|24621.3|24596.3|0
1758518100000|2025-09-22 05:15:00|24626.2|24601.2|24615.3|24590.3|24627.3|24602.3|24615.3|24590.3|0
1758518400000|2025-09-22 05:20:00|24615.2|24590.2|24619.1|24594.1|24621.2|24596.2|24614.2|24589.2|0
1758518700000|2025-09-22 05:25:00|24619|24594|24616|24591|24621.7|24596.7|24615.8|24590.8|0
1758519000000|2025-09-22 05:30:00|24616.1|24591.1|24615.1|24590.1|24618.3|24593.3|24612|24587|0
1758519300000|2025-09-22 05:35:00|24614.7|24589.7|24615.9|24590.9|24618.4|24593.4|24611.8|24586.8|0
1758519600000|2025-09-22 05:40:00|24616|24591|24611.4|24586.4|24616.3|24591.3|24611.2|24586.2|0
1758519900000|2025-09-22 05:45:00|24611.5|24586.5|24610.9|24585.9|24613.4|24588.4|24607.7|24582.7|0
1758520200000|2025-09-22 05:50:00|24611|24586|24609.4|24584.4|24614.5|24589.5|24606.5|24581.5|0
1758520500000|2025-09-22 05:55:00|24609.9|24584.9|24605.7|24580.7|24609.9|24584.9|24604.8|24579.8|0
1758520800000|2025-09-22 06:00:00|24605.2|24580.2|24609.1|24584.1|24612|24587|24603.8|24578.8|0
1758521100000|2025-09-22 06:05:00|24608.9|24583.9|24595|24570|24610.8|24585.8|24595|24570|0
1758521400000|2025-09-22 06:10:00|24595.4|24570.4|24594.5|24569.5|24596.7|24571.7|24586.5|24561.5|0
1758521700000|2025-09-22 06:15:00|24594.2|24569.2|24592.1|24567.1|24594.8|24569.8|24587.8|24562.8|0
1758522000000|2025-09-22 06:20:00|24591.6|24566.6|24596.1|24571.1|24597.5|24572.5|24590.7|24565.7|0
1758522300000|2025-09-22 06:25:00|24596.3|24571.3|24597.1|24572.1|24600.2|24575.2|24593.3|24568.3|0
1758522600000|2025-09-22 06:30:00|24597|24572|24600|24575|24601.9|24576.9|24596.8|24571.8|0
1758522900000|2025-09-22 06:35:00|24600.3|24575.3|24593.3|24568.3|24602.5|24577.5|24592.9|24567.9|0
1758523200000|2025-09-22 06:40:00|24592.9|24567.9|24588.3|24563.3|24593.3|24568.3|24581.1|24556.1|0
1758523500000|2025-09-22 06:45:00|24588.7|24563.7|24588.2|24563.2|24589.9|24564.9|24585.8|24560.8|0
1758523800000|2025-09-22 06:50:00|24588.1|24563.1|24590|24565|24590.4|24565.4|24582.7|24557.7|0
1758524100000|2025-09-22 06:55:00|24590.2|24565.2|24584.1|24559.1|24592.3|24567.3|24581.9|24556.9|0
1758524400000|2025-09-22 07:00:00|24583.5|24558.5|24591.4|24566.4|24595.9|24570.9|24581.2|24556.2|0
1758524700000|2025-09-22 07:05:00|24591.9|24566.9|24574.8|24549.8|24595|24570|24574.8|24549.8|0
1758525000000|2025-09-22 07:10:00|24574.6|24549.6|24570.5|24545.5|24574.8|24549.8|24564.5|24539.5|0
1758525300000|2025-09-22 07:15:00|24570.3|24545.3|24548.9|24523.9|24572|24547|24548.2|24523.2|0
1758525600000|2025-09-22 07:20:00|24548|24523|24519.9|24494.9|24556.9|24531.9|24515.7|24490.7|0
1758525900000|2025-09-22 07:25:00|24520.9|24495.9|24524.6|24499.6|24528.2|24503.2|24514.9|24489.9|0
1758526200000|2025-09-22 07:30:00|24522.8|24497.8|24528.4|24503.4|24540.8|24515.8|24522.8|24497.8|0
1758526500000|2025-09-22 07:35:00|24528|24503|24542.6|24517.6|24543.9|24518.9|24526.8|24501.8|0
1758526800000|2025-09-22 07:40:00|24541.5|24516.5|24550.3|24525.3|24550.8|24525.8|24538.7|24513.7|0
1758527100000|2025-09-22 07:45:00|24549.3|24524.3|24547.6|24522.6|24553.5|24528.5|24545|24520|0
1758527400000|2025-09-22 07:50:00|24547.9|24522.9|24552|24527|24563|24538|24546.3|24521.3|0
1758527700000|2025-09-22 07:55:00|24551|24526|24550.7|24525.7|24557.5|24532.5|24546|24521|0
1758528000000|2025-09-22 08:00:00|24553|24528|24555.6|24530.6|24560.5|24535.5|24544.5|24519.5|0
1758528300000|2025-09-22 08:05:00|24555.8|24530.8|24561.1|24536.1|24561.7|24536.7|24551.9|24526.9|0
1758528600000|2025-09-22 08:10:00|24561.2|24536.2|24573.1|24548.1|24579.9|24554.9|24559.9|24534.9|0
1758528900000|2025-09-22 08:15:00|24573|24548|24587.6|24562.6|24587.9|24562.9|24571.7|24546.7|0
1758529200000|2025-09-22 08:20:00|24588.6|24563.6|24576.8|24551.8|24589.5|24564.5|24576.2|24551.2|0
1758529500000|2025-09-22 08:25:00|24577.1|24552.1|24574.9|24549.9|24584.1|24559.1|24573.4|24548.4|0
1758529800000|2025-09-22 08:30:00|24574.7|24549.7|24577.5|24552.5|24582.4|24557.4|24571.3|24546.3|0
1758530100000|2025-09-22 08:35:00|24577.4|24552.4|24576.2|24551.2|24580|24555|24576.2|24551.2|0
1758530400000|2025-09-22 08:40:00|24576.8|24551.8|24574.9|24549.9|24578.6|24553.6|24571.6|24546.6|0
1758530700000|2025-09-22 08:45:00|24575.1|24550.1|24567.3|24542.3|24575.4|24550.4|24566.3|24541.3|0
1758531000000|2025-09-22 08:50:00|24567.9|24542.9|24560.5|24535.5|24569.6|24544.6|24559.9|24534.9|0
1758531300000|2025-09-22 08:55:00|24560.3|24535.3|24546.3|24521.3|24561.3|24536.3|24545.3|24520.3|0
1758531600000|2025-09-22 09:00:00|24546.5|24521.5|24543.6|24518.6|24558.1|24533.1|24542.4|24517.4|0
1758531900000|2025-09-22 09:05:00|24544.2|24519.2|24531.9|24506.9|24544.7|24519.7|24527.8|24502.8|0
1758532200000|2025-09-22 09:10:00|24531.4|24506.4|24527.6|24502.6|24538.5|24513.5|24526.4|24501.4|0
1758532500000|2025-09-22 09:15:00|24527.9|24502.9|24544.1|24519.1|24550.4|24525.4|24527.9|24502.9|0
1758532800000|2025-09-22 09:20:00|24544|24519|24544.3|24519.3|24549.1|24524.1|24540.1|24515.1|0
1758533100000|2025-09-22 09:25:00|24544.8|24519.8|24550.1|24525.1|24552.7|24527.7|24543.5|24518.5|0
1758533400000|2025-09-22 09:30:00|24550|24525|24548.8|24523.8|24553.1|24528.1|24543.9|24518.9|0
1758533700000|2025-09-22 09:35:00|24548.7|24523.7|24542|24517|24549.9|24524.9|24538.1|24513.1|0
1758534000000|2025-09-22 09:40:00|24541.9|24516.9|24541.6|24516.6|24545|24520|24538.4|24513.4|0
1758534300000|2025-09-22 09:45:00|24542.1|24517.1|24541.9|24516.9|24544.8|24519.8|24539.7|24514.7|0
1758534600000|2025-09-22 09:50:00|24541.8|24516.8|24546.5|24521.5|24547.6|24522.6|24540.9|24515.9|0
1758534900000|2025-09-22 09:55:00|24545.5|24520.5|24550.5|24525.5|24550.6|24525.6|24541.7|24516.7|0
1758535200000|2025-09-22 10:00:00|24550.8|24525.8|24549.5|24524.5|24551.4|24526.4|24542.7|24517.7|0
1758535500000|2025-09-22 10:05:00|24549.6|24524.6|24556.6|24531.6|24559.7|24534.7|24548.6|24523.6|0
1758535800000|2025-09-22 10:10:00|24556.5|24531.5|24561.3|24536.3|24561.6|24536.6|24556.5|24531.5|0
1758536100000|2025-09-22 10:15:00|24560.5|24535.5|24565.5|24540.5|24568.7|24543.7|24558.3|24533.3|0
1758536400000|2025-09-22 10:20:00|24565.4|24540.4|24570|24545|24570.5|24545.5|24564.3|24539.3|0
1758536700000|2025-09-22 10:25:00|24569.4|24544.4|24564.5|24539.5|24573.3|24548.3|24563.4|24538.4|0
1758537000000|2025-09-22 10:30:00|24564.7|24539.7|24562|24537|24571.6|24546.6|24559.2|24534.2|0
1758537300000|2025-09-22 10:35:00|24562.4|24537.4|24564.2|24539.2|24564.2|24539.2|24553.4|24528.4|0
1758537600000|2025-09-22 10:40:00|24564.3|24539.3|24554.8|24529.8|24565.4|24540.4|24553.8|24528.8|0
1758537900000|2025-09-22 10:45:00|24554.9|24529.9|24562.9|24537.9|24562.9|24537.9|24554.2|24529.2|0
1758538200000|2025-09-22 10:50:00|24562.6|24537.6|24549.6|24524.6|24562.6|24537.6|24545.3|24520.3|0
1758538500000|2025-09-22 10:55:00|24549.4|24524.4|24541.1|24516.1|24551.2|24526.2|24538|24513|0
1758538800000|2025-09-22 11:00:00|24541.3|24516.3|24546.7|24521.7|24547.6|24522.6|24534.4|24509.4|0
1758539100000|2025-09-22 11:05:00|24547.5|24522.5|24553.3|24528.3|24553.4|24528.4|24541.2|24516.2|0
1758539400000|2025-09-22 11:10:00|24553.8|24528.8|24543.4|24518.4|24554.5|24529.5|24543.1|24518.1|0
1758539700000|2025-09-22 11:15:00|24543.6|24518.6|24541.6|24516.6|24547.4|24522.4|24541.1|24516.1|0
1758540000000|2025-09-22 11:20:00|24542.2|24517.2|24538.3|24513.3|24549.9|24524.9|24538.3|24513.3|0
1758540300000|2025-09-22 11:25:00|24537.9|24512.9|24541.5|24516.5|24545.8|24520.8|24533.8|24508.8|0
1758540600000|2025-09-22 11:30:00|24541.3|24516.3|24549.5|24524.5|24550.4|24525.4|24539|24514|0
1758540900000|2025-09-22 11:35:00|24550.1|24525.1|24539.2|24514.2|24552.1|24527.1|24538.9|24513.9|0
1758541200000|2025-09-22 11:40:00|24539.3|24514.3|24543.6|24518.6|24545.9|24520.9|24534.8|24509.8|0
1758541500000|2025-09-22 11:45:00|24543.2|24518.2|24541.4|24516.4|24546.5|24521.5|24538.2|24513.2|0
1758541800000|2025-09-22 11:50:00|24541.3|24516.3|24543.2|24518.2|24545.4|24520.4|24535.2|24510.2|0
1758542100000|2025-09-22 11:55:00|24543.3|24518.3|24553.8|24528.8|24554|24529|24541.4|24516.4|0
1758542400000|2025-09-22 12:00:00|24553.9|24528.9|24543.9|24518.9|24553.9|24528.9|24543.5|24518.5|0
1758542700000|2025-09-22 12:05:00|24543|24518|24541.1|24516.1|24544.2|24519.2|24537.6|24512.6|0
1758543000000|2025-09-22 12:10:00|24541.5|24516.5|24532.6|24507.6|24542.3|24517.3|24532|24507|0
1758543300000|2025-09-22 12:15:00|24533.5|24508.5|24538.6|24513.6|24541.9|24516.9|24532.9|24507.9|0
1758543600000|2025-09-22 12:20:00|24538.5|24513.5|24543.1|24518.1|24545.5|24520.5|24536.8|24511.8|0
1758543900000|2025-09-22 12:25:00|24543.3|24518.3|24534.5|24509.5|24543.9|24518.9|24534.4|24509.4|0
1758544200000|2025-09-22 12:30:00|24534.3|24509.3|24540.6|24515.6|24542.6|24517.6|24531.1|24506.1|0
1758544500000|2025-09-22 12:35:00|24540.8|24515.8|24549.6|24524.6|24549.8|24524.8|24539.1|24514.1|0
1758544800000|2025-09-22 12:40:00|24549.8|24524.8|24559.4|24534.4|24565.5|24540.5|24548.8|24523.8|0
1758545100000|2025-09-22 12:45:00|24560.4|24535.4|24566.4|24541.4|24570|24545|24560.1|24535.1|0
1758545400000|2025-09-22 12:50:00|24566.6|24541.6|24559.6|24534.6|24568|24543|24559.2|24534.2|0
1758545700000|2025-09-22 12:55:00|24559.8|24534.8|24562.8|24537.8|24564.3|24539.3|24558.8|24533.8|0
1758546000000|2025-09-22 13:00:00|24562.4|24537.4|24562|24537|24564.2|24539.2|24551.4|24526.4|0
1758546300000|2025-09-22 13:05:00|24561.8|24536.8|24566.4|24541.4|24571.6|24546.6|24561.7|24536.7|0
1758546600000|2025-09-22 13:10:00|24566|24541|24564.5|24539.5|24574|24549|24563.9|24538.9|0
1758546900000|2025-09-22 13:15:00|24565.8|24540.8|24576.6|24551.6|24576.6|24551.6|24562.1|24537.1|0
1758547200000|2025-09-22 13:20:00|24577.4|24552.4|24580.2|24555.2|24581.1|24556.1|24572.1|24547.1|0
1758547500000|2025-09-22 13:25:00|24575.4|24550.4|24580.7|24555.7|24586.4|24561.4|24575.1|24550.1|0
1758547800000|2025-09-22 13:30:00|24579.8|24554.8|24616|24591|24620.6|24595.6|24579.8|24554.8|0
1758548100000|2025-09-22 13:35:00|24615.3|24590.3|24599.7|24574.7|24621.3|24596.3|24595.9|24570.9|0
1758548400000|2025-09-22 13:40:00|24598.3|24573.3|24612.1|24587.1|24613.1|24588.1|24587.6|24562.6|0
1758548700000|2025-09-22 13:45:00|24612.8|24587.8|24622.2|24597.2|24630.3|24605.3|24606.2|24581.2|0
1758549000000|2025-09-22 13:50:00|24622.3|24597.3|24642.8|24617.8|24644|24619|24620.6|24595.6|0
1758549300000|2025-09-22 13:55:00|24642.2|24617.2|24637.4|24612.4|24644.5|24619.5|24623.7|24598.7|0
1758549600000|2025-09-22 14:00:00|24641.1|24616.1|24638.8|24613.8|24649.1|24624.1|24630.7|24605.7|0
1758549900000|2025-09-22 14:05:00|24639.2|24614.2|24644.7|24619.7|24652.2|24627.2|24639.2|24614.2|0
1758550200000|2025-09-22 14:10:00|24645.1|24620.1|24628.1|24603.1|24645.1|24620.1|24619.9|24594.9|0
1758550500000|2025-09-22 14:15:00|24627.8|24602.8|24637.9|24612.9|24644.1|24619.1|24623.7|24598.7|0
1758550800000|2025-09-22 14:20:00|24639|24614|24655.5|24630.5|24656.6|24631.6|24638.5|24613.5|0
1758551100000|2025-09-22 14:25:00|24654.4|24629.4|24668.8|24643.8|24670.7|24645.7|24649.9|24624.9|0
1758551400000|2025-09-22 14:30:00|24668.7|24643.7|24663.1|24638.1|24669.4|24644.4|24656.1|24631.1|0
1758551700000|2025-09-22 14:35:00|24662.6|24637.6|24673.1|24648.1|24673.6|24648.6|24660.7|24635.7|0
1758552000000|2025-09-22 14:40:00|24672.9|24647.9|24683.4|24658.4|24686.4|24661.4|24672.9|24647.9|0
1758552300000|2025-09-22 14:45:00|24683.5|24658.5|24680|24655|24690.4|24665.4|24679|24654|0
1758552600000|2025-09-22 14:50:00|24681.1|24656.1|24684.6|24659.6|24695|24670|24679.7|24654.7|0
1758552900000|2025-09-22 14:55:00|24684.8|24659.8|24692.1|24667.1|24694.2|24669.2|24683.9|24658.9|0
1758553200000|2025-09-22 15:00:00|24689.3|24664.3|24683.9|24658.9|24703|24678|24682.3|24657.3|0
1758553500000|2025-09-22 15:05:00|24683.6|24658.6|24687.2|24662.2|24690|24665|24678.2|24653.2|0
1758553800000|2025-09-22 15:10:00|24686.4|24661.4|24675.5|24650.5|24689.3|24664.3|24673.4|24648.4|0
1758554100000|2025-09-22 15:15:00|24675.1|24650.1|24672.2|24647.2|24680.1|24655.1|24669.9|24644.9|0
1758554400000|2025-09-22 15:20:00|24672.6|24647.6|24682.8|24657.8|24683.8|24658.8|24670.5|24645.5|0
1758554700000|2025-09-22 15:25:00|24683|24658|24684.2|24659.2|24688.9|24663.9|24676.9|24651.9|0
1758555000000|2025-09-22 15:30:00|24685|24660|24666.4|24641.4|24690.1|24665.1|24666.4|24641.4|0
1758555300000|2025-09-22 15:35:00|24667.7|24642.7|24675.2|24650.2|24680|24655|24662.9|24637.9|0
1758555600000|2025-09-22 15:40:00|24675.9|24650.9|24672.2|24647.2|24680.5|24655.5|24670.6|24645.6|0
1758555900000|2025-09-22 15:45:00|24672.4|24647.4|24678.9|24653.9|24680.2|24655.2|24672.4|24647.4|0
1758556200000|2025-09-22 15:50:00|24679|24654|24679.2|24654.2|24684.2|24659.2|24674.6|24649.6|0
1758556500000|2025-09-22 15:55:00|24679|24654|24676.6|24651.6|24680.8|24655.8|24672.8|24647.8|0
1758556800000|2025-09-22 16:00:00|24676.7|24651.7|24685.2|24660.2|24690.5|24665.5|24675.3|24650.3|0
1758557100000|2025-09-22 16:05:00|24684.1|24659.1|24703.3|24678.3|24704.3|24679.3|24676.4|24651.4|0
1758557400000|2025-09-22 16:10:00|24702.6|24677.6|24719.5|24694.5|24719.5|24694.5|24699.9|24674.9|0
1758557700000|2025-09-22 16:15:00|24721.1|24696.1|24719.9|24694.9|24732.7|24707.7|24716|24691|0
1758558000000|2025-09-22 16:20:00|24721.5|24696.5|24724|24699|24733.7|24708.7|24715.4|24690.4|0
1758558300000|2025-09-22 16:25:00|24723.9|24698.9|24737.8|24712.8|24739.8|24714.8|24721.1|24696.1|0
1758558600000|2025-09-22 16:30:00|24739.1|24714.1|24750.5|24725.5|24750.5|24725.5|24736|24711|0
1758558900000|2025-09-22 16:35:00|24751.9|24726.9|24751.4|24726.4|24752.8|24727.8|24744.1|24719.1|0
1758559200000|2025-09-22 16:40:00|24752.1|24727.1|24747.6|24722.6|24759.4|24734.4|24746|24721|0
1758559500000|2025-09-22 16:45:00|24746.6|24721.6|24745.7|24720.7|24750.9|24725.9|24742.3|24717.3|0
1758559800000|2025-09-22 16:50:00|24746|24721|24754|24729|24758.2|24733.2|24746|24721|0
1758560100000|2025-09-22 16:55:00|24753.4|24728.4|24752.4|24727.4|24759.2|24734.2|24749.1|24724.1|0
1758560400000|2025-09-22 17:00:00|24753.3|24728.3|24758.6|24733.6|24759.8|24734.8|24749.4|24724.4|0
1758560700000|2025-09-22 17:05:00|24759|24734|24755.4|24730.4|24759|24734|24751.8|24726.8|0
1758561000000|2025-09-22 17:10:00|24754.9|24729.9|24745.9|24720.9|24757.8|24732.8|24743.8|24718.8|0
1758561300000|2025-09-22 17:15:00|24746.9|24721.9|24741.7|24716.7|24754.6|24729.6|24739.3|24714.3|0
1758561600000|2025-09-22 17:20:00|24740.9|24715.9|24752|24727|24755.6|24730.6|24739.9|24714.9|0
1758561900000|2025-09-22 17:25:00|24752.1|24727.1|24753.6|24728.6|24756.4|24731.4|24750|24725|0
1758562200000|2025-09-22 17:30:00|24753.4|24728.4|24746|24721|24761.1|24736.1|24745.5|24720.5|0
1758562500000|2025-09-22 17:35:00|24745.3|24720.3|24753.7|24728.7|24755.7|24730.7|24742.5|24717.5|0
1758562800000|2025-09-22 17:40:00|24753.9|24728.9|24760.2|24735.2|24760.9|24735.9|24748.2|24723.2|0
1758563100000|2025-09-22 17:45:00|24760.4|24735.4|24760.5|24735.5|24764.8|24739.8|24755.6|24730.6|0
1758563400000|2025-09-22 17:50:00|24760.4|24735.4|24758.2|24733.2|24766.3|24741.3|24758|24733|0
1758563700000|2025-09-22 17:55:00|24758.5|24733.5|24756.1|24731.1|24760.2|24735.2|24750.4|24725.4|0
1758564000000|2025-09-22 18:00:00|24756|24731|24760.4|24735.4|24760.7|24735.7|24754.1|24729.1|0
1758564300000|2025-09-22 18:05:00|24760|24735|24761.6|24736.6|24765|24740|24756.6|24731.6|0
1758564600000|2025-09-22 18:10:00|24762.7|24737.7|24768.5|24743.5|24770.5|24745.5|24761.4|24736.4|0
1758564900000|2025-09-22 18:15:00|24768.9|24743.9|24775.2|24750.2|24781.5|24756.5|24766.4|24741.4|0
1758565200000|2025-09-22 18:20:00|24774.6|24749.6|24769|24744|24777.4|24752.4|24766.1|24741.1|0
1758565500000|2025-09-22 18:25:00|24767.7|24742.7|24776.2|24751.2|24776.3|24751.3|24767.3|24742.3|0
1758565800000|2025-09-22 18:30:00|24774.9|24749.9|24776.1|24751.1|24782.4|24757.4|24772.7|24747.7|0
1758566100000|2025-09-22 18:35:00|24775.8|24750.8|24780.7|24755.7|24782.2|24757.2|24773.8|24748.8|0
1758566400000|2025-09-22 18:40:00|24781.7|24756.7|24777.3|24752.3|24781.7|24756.7|24774.8|24749.8|0
1758566700000|2025-09-22 18:45:00|24777.4|24752.4|24776.2|24751.2|24783.7|24758.7|24775.8|24750.8|0
1758567000000|2025-09-22 18:50:00|24777.1|24752.1|24772.2|24747.2|24779.6|24754.6|24770.1|24745.1|0
1758567300000|2025-09-22 18:55:00|24772.4|24747.4|24778.7|24753.7|24781.4|24756.4|24769.7|24744.7|0
1758567600000|2025-09-22 19:00:00|24779.8|24754.8|24776.5|24751.5|24781.5|24756.5|24774.7|24749.7|0
1758567900000|2025-09-22 19:05:00|24775.8|24750.8|24781|24756|24782|24757|24775.3|24750.3|0
1758568200000|2025-09-22 19:10:00|24782.6|24757.6|24790.1|24765.1|24791.2|24766.2|24779.5|24754.5|0
1758568500000|2025-09-22 19:15:00|24789.1|24764.1|24784.8|24759.8|24795.3|24770.3|24780.2|24755.2|0
1758568800000|2025-09-22 19:20:00|24785.3|24760.3|24784.7|24759.7|24788.8|24763.8|24780.4|24755.4|0
1758569100000|2025-09-22 19:25:00|24784.6|24759.6|24785.2|24760.2|24787.2|24762.2|24780.1|24755.1|0
1758569400000|2025-09-22 19:30:00|24783.5|24758.5|24778.2|24753.2|24786.1|24761.1|24777.4|24752.4|0
1758569700000|2025-09-22 19:35:00|24778.3|24753.3|24765.1|24740.1|24778.6|24753.6|24760.8|24735.8|0
1758570000000|2025-09-22 19:40:00|24764.4|24739.4|24760.7|24735.7|24771.7|24746.7|24757.4|24732.4|0
1758570300000|2025-09-22 19:45:00|24760.9|24735.9|24771.4|24746.4|24771.6|24746.6|24758.9|24733.9|0
1758570600000|2025-09-22 19:50:00|24778.2|24753.2|24767.4|24742.4|24779.5|24754.5|24758.7|24733.7|0
1758570900000|2025-09-22 19:55:00|24768.1|24743.1|24766.9|24741.9|24782|24757|24765.9|24740.9|0
1758571200000|2025-09-22 20:00:00|24767.1|24742.1|24765.3|24740.3|24767.8|24742.8|24753.8|24728.8|0
1758571500000|2025-09-22 20:05:00|24765|24740|24752.7|24727.7|24765|24740|24751.8|24726.8|0
1758571800000|2025-09-22 20:10:00|24753|24728|24755.9|24730.9|24756.6|24731.6|24748.6|24723.6|0
1758572100000|2025-09-22 20:15:00|24756.9|24731.9|24756.5|24731.5|24760.4|24735.4|24751.8|24726.8|0
1758572400000|2025-09-22 20:20:00|24756.3|24731.3|24756.1|24731.1|24759.9|24734.9|24753|24728|0
1758572700000|2025-09-22 20:25:00|24755.8|24730.8|24756.2|24731.2|24758.1|24733.1|24754.7|24729.7|0
1758573000000|2025-09-22 20:30:00|24756.5|24731.5|24758.5|24733.5|24761.5|24736.5|24755.3|24730.3|0
1758573300000|2025-09-22 20:35:00|24758.8|24733.8|24761.5|24736.5|24763.9|24738.9|24757.5|24732.5|0
1758573600000|2025-09-22 20:40:00|24761.3|24736.3|24760.7|24735.7|24762.8|24737.8|24758.7|24733.7|0
1758573900000|2025-09-22 20:45:00|24759.8|24734.8|24763|24738|24763.7|24738.7|24758.8|24733.8|0
1758574200000|2025-09-22 20:50:00|24762.7|24737.7|24766.2|24741.2|24769.9|24744.9|24761.4|24736.4|0
1758574500000|2025-09-22 20:55:00|24766.7|24741.7|24764.9|24739.9|24770.1|24745.1|24763.1|24738.1|0
1758574800000|2025-09-22 21:00:00|24763|24738|24767.8|24742.8|24768.9|24743.9|24762.2|24737.2|0
1758575100000|2025-09-22 21:05:00|24767.3|24742.3|24772|24747|24772.2|24747.2|24766|24741|0
1758575400000|2025-09-22 21:10:00|24772.1|24747.1|24773.1|24748.1|24773.5|24748.5|24772|24747|0
1758575700000|2025-09-22 21:15:00|24772.5|24747.5|24773.8|24748.8|24774.9|24749.9|24772.1|24747.1|0
1758576000000|2025-09-22 21:20:00|24773.6|24748.6|24773.1|24748.1|24774.1|24749.1|24773|24748|0
1758576300000|2025-09-22 21:25:00|24773.3|24748.3|24773.2|24748.2|24773.4|24748.4|24772.9|24747.9|0
1758576600000|2025-09-22 21:30:00|24773|24748|24772.8|24747.8|24773|24748|24772.8|24747.8|0
1758576900000|2025-09-22 21:35:00|24773|24748|24773.5|24748.5|24773.5|24748.5|24772.7|24747.7|0
1758577200000|2025-09-22 21:40:00|24773.6|24748.6|24775.5|24750.5|24775.7|24750.7|24773.6|24748.6|0
1758577500000|2025-09-22 21:45:00|24775.6|24750.6|24773.5|24748.5|24777.6|24752.6|24771|24746|0
1758577800000|2025-09-22 21:50:00|24773.4|24748.4|24772.5|24747.5|24773.8|24748.8|24772.3|24747.3|0
1758578100000|2025-09-22 21:55:00|24772.4|24747.4|24772.9|24747.9|24772.9|24747.9|24772.4|24747.4|0
1758578400000|2025-09-22 22:00:00|24767.5|24742.5|24767.7|24742.7|24771.6|24746.6|24759.5|24734.5|0
1758578700000|2025-09-22 22:05:00|24767.6|24742.6|24762|24737|24773.2|24748.2|24761.5|24736.5|0
1758579000000|2025-09-22 22:10:00|24762.3|24737.3|24758.4|24733.4|24762.3|24737.3|24754.9|24729.9|0
1758579300000|2025-09-22 22:15:00|24758.3|24733.3|24758.7|24733.7|24762.1|24737.1|24754.8|24729.8|0
1758579600000|2025-09-22 22:20:00|24758.6|24733.6|24754.2|24729.2|24759.6|24734.6|24752.2|24727.2|0
1758579900000|2025-09-22 22:25:00|24754.5|24729.5|24752.6|24727.6|24758.4|24733.4|24752.6|24727.6|0
1758580200000|2025-09-22 22:30:00|24752.5|24727.5|24754.2|24729.2|24755.5|24730.5|24751.6|24726.6|0
1758580500000|2025-09-22 22:35:00|24752.8|24727.8|24752.7|24727.7|24754.7|24729.7|24750|24725|0
1758580800000|2025-09-22 22:40:00|24753.1|24728.1|24749.1|24724.1|24755.8|24730.8|24748.9|24723.9|0
1758581100000|2025-09-22 22:45:00|24749|24724|24746.3|24721.3|24750.6|24725.6|24745.6|24720.6|0
1758581400000|2025-09-22 22:50:00|24746.2|24721.2|24753.1|24728.1|24753.1|24728.1|24745.3|24720.3|0
1758581700000|2025-09-22 22:55:00|24753|24728|24758.9|24733.9|24760.1|24735.1|24751.5|24726.5|0
1758582000000|2025-09-22 23:00:00|24759.5|24734.5|24763.8|24738.8|24763.9|24738.9|24756.3|24731.3|0
1758582300000|2025-09-22 23:05:00|24764.2|24739.2|24759.7|24734.7|24764.3|24739.3|24757.7|24732.7|0
1758582600000|2025-09-22 23:10:00|24759.6|24734.6|24757|24732|24760.7|24735.7|24755.3|24730.3|0
1758582900000|2025-09-22 23:15:00|24757.1|24732.1|24758.3|24733.3|24761.9|24736.9|24755.4|24730.4|0
1758583200000|2025-09-22 23:20:00|24758.2|24733.2|24758.7|24733.7|24760.5|24735.5|24755.5|24730.5|0
1758583500000|2025-09-22 23:25:00|24759.7|24734.7|24763.2|24738.2|24763.8|24738.8|24759.1|24734.1|0
1758583800000|2025-09-22 23:30:00|24763.3|24738.3|24765|24740|24765.1|24740.1|24761.1|24736.1|0
1758584100000|2025-09-22 23:35:00|24765.2|24740.2|24764.9|24739.9|24769.6|24744.6|24762.8|24737.8|0
1758584400000|2025-09-22 23:40:00|24764.7|24739.7|24769|24744|24769.9|24744.9|24763.9|24738.9|0
1758584700000|2025-09-22 23:45:00|24769.1|24744.1|24773.1|24748.1|24774.5|24749.5|24766.4|24741.4|0
1758585000000|2025-09-22 23:50:00|24773.3|24748.3|24771.7|24746.7|24773.9|24748.9|24769.4|24744.4|0
1758585300000|2025-09-22 23:55:00|24771.5|24746.5|24769.7|24744.7|24773.1|24748.1|24769.7|24744.7|0
1758585600000|2025-09-23 00:00:00|24770.3|24745.3|24773.1|24748.1|24773.1|24748.1|24763|24738|0
1758585900000|2025-09-23 00:05:00|24773|24748|24765|24740|24774|24749|24764.3|24739.3|0
1758586200000|2025-09-23 00:10:00|24765.2|24740.2|24760.2|24735.2|24765.9|24740.9|24757|24732|0
1758586500000|2025-09-23 00:15:00|24760.8|24735.8|24766.1|24741.1|24767.8|24742.8|24759.7|24734.7|0
1758586800000|2025-09-23 00:20:00|24766.3|24741.3|24761.7|24736.7|24768.3|24743.3|24761.3|24736.3|0
1758587100000|2025-09-23 00:25:00|24761.2|24736.2|24761.5|24736.5|24763.3|24738.3|24759.4|24734.4|0
1758587400000|2025-09-23 00:30:00|24761.4|24736.4|24761.4|24736.4|24766.1|24741.1|24759.9|24734.9|0
1758587700000|2025-09-23 00:35:00|24761.5|24736.5|24762.4|24737.4|24765.7|24740.7|24761.2|24736.2|0
1758588000000|2025-09-23 00:40:00|24762.3|24737.3|24764.7|24739.7|24764.7|24739.7|24761.7|24736.7|0
1758588300000|2025-09-23 00:45:00|24764.8|24739.8|24767|24742|24769.4|24744.4|24763.1|24738.1|0
1758588600000|2025-09-23 00:50:00|24766.9|24741.9|24763.9|24738.9|24772.9|24747.9|24763.4|24738.4|0
1758588900000|2025-09-23 00:55:00|24763.5|24738.5|24762.1|24737.1|24764.3|24739.3|24759.9|24734.9|0
1758589200000|2025-09-23 01:00:00|24761.3|24736.3|24761.3|24736.3|24765.3|24740.3|24757.9|24732.9|0
1758589500000|2025-09-23 01:05:00|24761.4|24736.4|24762.3|24737.3|24764.4|24739.4|24759.1|24734.1|0
1758589800000|2025-09-23 01:10:00|24763.7|24738.7|24765.9|24740.9|24769.3|24744.3|24762.3|24737.3|0
1758590100000|2025-09-23 01:15:00|24766|24741|24772|24747|24774.2|24749.2|24764.7|24739.7|0
1758590400000|2025-09-23 01:20:00|24772.6|24747.6|24768.5|24743.5|24772.7|24747.7|24766.6|24741.6|0
1758590700000|2025-09-23 01:25:00|24769|24744|24771.8|24746.8|24775.8|24750.8|24768.7|24743.7|0
1758591000000|2025-09-23 01:30:00|24772.1|24747.1|24773.5|24748.5|24774.7|24749.7|24769.7|24744.7|0
1758591300000|2025-09-23 01:35:00|24773.6|24748.6|24777.3|24752.3|24777.8|24752.8|24773.6|24748.6|0
1758591600000|2025-09-23 01:40:00|24777.2|24752.2|24774.5|24749.5|24779|24754|24771.1|24746.1|0
1758591900000|2025-09-23 01:45:00|24774.3|24749.3|24775.7|24750.7|24778.6|24753.6|24773.5|24748.5|0
1758592200000|2025-09-23 01:50:00|24775.6|24750.6|24769.7|24744.7|24775.6|24750.6|24767.5|24742.5|0
1758592500000|2025-09-23 01:55:00|24770|24745|24767|24742|24770|24745|24764.9|24739.9|0
1758592800000|2025-09-23 02:00:00|24766.7|24741.7|24769.9|24744.9|24772.8|24747.8|24766.5|24741.5|0
1758593100000|2025-09-23 02:05:00|24770.1|24745.1|24772|24747|24773.8|24748.8|24769.8|24744.8|0
1758593400000|2025-09-23 02:10:00|24772.6|24747.6|24773.2|24748.2|24776.1|24751.1|24771.2|24746.2|0
1758593700000|2025-09-23 02:15:00|24773.1|24748.1|24773.2|24748.2|24774|24749|24769.6|24744.6|0
1758594000000|2025-09-23 02:20:00|24772.9|24747.9|24770.8|24745.8|24775.4|24750.4|24770.8|24745.8|0
1758594300000|2025-09-23 02:25:00|24770.3|24745.3|24767.9|24742.9|24770.3|24745.3|24765.8|24740.8|0
1758594600000|2025-09-23 02:30:00|24767.5|24742.5|24770.3|24745.3|24772.2|24747.2|24767.2|24742.2|0
1758594900000|2025-09-23 02:35:00|24770.2|24745.2|24772|24747|24772.6|24747.6|24769.9|24744.9|0
1758595200000|2025-09-23 02:40:00|24772.1|24747.1|24774.7|24749.7|24775.8|24750.8|24771.7|24746.7|0
1758595500000|2025-09-23 02:45:00|24774.5|24749.5|24770.3|24745.3|24774.5|24749.5|24769.7|24744.7|0
1758595800000|2025-09-23 02:50:00|24770.2|24745.2|24767.1|24742.1|24770.9|24745.9|24767.1|24742.1|0
1758596100000|2025-09-23 02:55:00|24766.9|24741.9|24769.3|24744.3|24770.4|24745.4|24766.6|24741.6|0
1758596400000|2025-09-23 03:00:00|24768.3|24743.3|24769.7|24744.7|24772.9|24747.9|24768.2|24743.2|0
1758596700000|2025-09-23 03:05:00|24769.9|24744.9|24770.9|24745.9|24772.3|24747.3|24768.7|24743.7|0
1758597000000|2025-09-23 03:10:00|24771|24746|24771.3|24746.3|24771.7|24746.7|24768|24743|0
1758597300000|2025-09-23 03:15:00|24771.6|24746.6|24776.5|24751.5|24776.5|24751.5|24770.6|24745.6|0
1758597600000|2025-09-23 03:20:00|24776.6|24751.6|24774.6|24749.6|24776.7|24751.7|24772.7|24747.7|0
1758597900000|2025-09-23 03:25:00|24774.8|24749.8|24773|24748|24775.9|24750.9|24773|24748|0
1758598200000|2025-09-23 03:30:00|24773.2|24748.2|24772.7|24747.7|24773.8|24748.8|24771.2|24746.2|0
1758598500000|2025-09-23 03:35:00|24772.6|24747.6|24774|24749|24774.7|24749.7|24772.6|24747.6|0
1758598800000|2025-09-23 03:40:00|24774.1|24749.1|24776|24751|24777.8|24752.8|24773.4|24748.4|0
1758599100000|2025-09-23 03:45:00|24776.3|24751.3|24773.2|24748.2|24777.2|24752.2|24772.5|24747.5|0
1758599400000|2025-09-23 03:50:00|24773.4|24748.4|24774.3|24749.3|24775.6|24750.6|24772.8|24747.8|0
1758599700000|2025-09-23 03:55:00|24774.2|24749.2|24772.8|24747.8|24774.2|24749.2|24772.8|24747.8|0
1758600000000|2025-09-23 04:00:00|24772.9|24747.9|24772.2|24747.2|24773|24748|24769.4|24744.4|0
1758600300000|2025-09-23 04:05:00|24772.1|24747.1|24770.3|24745.3|24772.2|24747.2|24767.1|24742.1|0
1758600600000|2025-09-23 04:10:00|24770.2|24745.2|24767.8|24742.8|24771.2|24746.2|24766.4|24741.4|0
1758600900000|2025-09-23 04:15:00|24767.7|24742.7|24767.6|24742.6|24768.7|24743.7|24765.1|24740.1|0
1758601200000|2025-09-23 04:20:00|24767.1|24742.1|24760.8|24735.8|24768.1|24743.1|24759.8|24734.8|0
1758601500000|2025-09-23 04:25:00|24760.9|24735.9|24760.4|24735.4|24762.6|24737.6|24755.9|24730.9|0
1758601800000|2025-09-23 04:30:00|24760.3|24735.3|24749.2|24724.2|24761.3|24736.3|24747.9|24722.9|0
1758602100000|2025-09-23 04:35:00|24749|24724|24755.9|24730.9|24757.6|24732.6|24748.1|24723.1|0
1758602400000|2025-09-23 04:40:00|24755.8|24730.8|24757|24732|24759.4|24734.4|24754.5|24729.5|0
1758602700000|2025-09-23 04:45:00|24756.8|24731.8|24758.4|24733.4|24759.9|24734.9|24755.7|24730.7|0
1758603000000|2025-09-23 04:50:00|24758.6|24733.6|24757.6|24732.6|24759.5|24734.5|24756.9|24731.9|0
1758603300000|2025-09-23 04:55:00|24757.4|24732.4|24758.9|24733.9|24760.6|24735.6|24757.4|24732.4|0
1758603600000|2025-09-23 05:00:00|24758.5|24733.5|24762.1|24737.1|24764.5|24739.5|24758.4|24733.4|0
1758603900000|2025-09-23 05:05:00|24762.2|24737.2|24762.3|24737.3|24763.8|24738.8|24761.2|24736.2|0
1758604200000|2025-09-23 05:10:00|24762.2|24737.2|24764.1|24739.1|24769.1|24744.1|24761.6|24736.6|0
1758604500000|2025-09-23 05:15:00|24763.8|24738.8|24757.2|24732.2|24764.7|24739.7|24755|24730|0
1758604800000|2025-09-23 05:20:00|24757.1|24732.1|24771.6|24746.6|24771.8|24746.8|24757.1|24732.1|0
1758605100000|2025-09-23 05:25:00|24771.5|24746.5|24770.9|24745.9|24773.3|24748.3|24769.5|24744.5|0
1758605400000|2025-09-23 05:30:00|24770.4|24745.4|24775.8|24750.8|24779.6|24754.6|24770.4|24745.4|0
1758605700000|2025-09-23 05:35:00|24775.4|24750.4|24778.8|24753.8|24781.5|24756.5|24774.3|24749.3|0
1758606000000|2025-09-23 05:40:00|24778.6|24753.6|24786.7|24761.7|24786.7|24761.7|24777.4|24752.4|0
1758606300000|2025-09-23 05:45:00|24786.8|24761.8|24776.6|24751.6|24787|24762|24776.4|24751.4|0
1758606600000|2025-09-23 05:50:00|24776.7|24751.7|24776.5|24751.5|24779|24754|24775.2|24750.2|0
1758606900000|2025-09-23 05:55:00|24776.7|24751.7|24768.6|24743.6|24777.6|24752.6|24768.3|24743.3|0
1758607200000|2025-09-23 06:00:00|24768.8|24743.8|24767.8|24742.8|24773.7|24748.7|24765.3|24740.3|0
1758607500000|2025-09-23 06:05:00|24767.9|24742.9|24774.1|24749.1|24775.6|24750.6|24766.8|24741.8|0
1758607800000|2025-09-23 06:10:00|24775|24750|24772.2|24747.2|24775.6|24750.6|24769.2|24744.2|0
1758608100000|2025-09-23 06:15:00|24772.3|24747.3|24781.2|24756.2|24781.4|24756.4|24768.4|24743.4|0
1758608400000|2025-09-23 06:20:00|24781.6|24756.6|24780.7|24755.7|24782.8|24757.8|24777.7|24752.7|0
1758608700000|2025-09-23 06:25:00|24780.5|24755.5|24776.3|24751.3|24781.7|24756.7|24774.8|24749.8|0
1758609000000|2025-09-23 06:30:00|24776.4|24751.4|24776|24751|24779.4|24754.4|24774.6|24749.6|0
1758609300000|2025-09-23 06:35:00|24775.8|24750.8|24777.2|24752.2|24778.3|24753.3|24774.4|24749.4|0
1758609600000|2025-09-23 06:40:00|24777.3|24752.3|24774|24749|24778.1|24753.1|24773.9|24748.9|0
1758609900000|2025-09-23 06:45:00|24773.4|24748.4|24779.9|24754.9|24780.4|24755.4|24773|24748|0
1758610200000|2025-09-23 06:50:00|24780.1|24755.1|24779.9|24754.9|24782.9|24757.9|24778.2|24753.2|0
1758610500000|2025-09-23 06:55:00|24780|24755|24783.6|24758.6|24786|24761|24775.8|24750.8|0
1758610800000|2025-09-23 07:00:00|24780.8|24755.8|24768.7|24743.7|24782.8|24757.8|24768.3|24743.3|0
1758611100000|2025-09-23 07:05:00|24768.8|24743.8|24752.9|24727.9|24769.9|24744.9|24751.7|24726.7|0
1758611400000|2025-09-23 07:10:00|24752.8|24727.8|24761|24736|24766.2|24741.2|24752.1|24727.1|0
1758611700000|2025-09-23 07:15:00|24760.1|24735.1|24767.5|24742.5|24769.1|24744.1|24755.1|24730.1|0
1758612000000|2025-09-23 07:20:00|24767.3|24742.3|24757.8|24732.8|24767.6|24742.6|24757.8|24732.8|0
1758612300000|2025-09-23 07:25:00|24758.2|24733.2|24760|24735|24763.2|24738.2|24756.2|24731.2|0
1758612600000|2025-09-23 07:30:00|24760.4|24735.4|24766.8|24741.8|24766.8|24741.8|24758.7|24733.7|0
1758612900000|2025-09-23 07:35:00|24767.1|24742.1|24770.3|24745.3|24776.5|24751.5|24766.3|24741.3|0
1758613200000|2025-09-23 07:40:00|24770.2|24745.2|24773.8|24748.8|24774.5|24749.5|24770.1|24745.1|0
1758613500000|2025-09-23 07:45:00|24773.7|24748.7|24771.7|24746.7|24777.6|24752.6|24771.6|24746.6|0
1758613800000|2025-09-23 07:50:00|24771.2|24746.2|24767.9|24742.9|24774.8|24749.8|24766.3|24741.3|0
1758614100000|2025-09-23 07:55:00|24767.6|24742.6|24772.1|24747.1|24774.6|24749.6|24764.3|24739.3|0
1758614400000|2025-09-23 08:00:00|24770.8|24745.8|24781.2|24756.2|24783.5|24758.5|24770.8|24745.8|0
1758614700000|2025-09-23 08:05:00|24781.4|24756.4|24785.7|24760.7|24788.3|24763.3|24777.6|24752.6|0
1758615000000|2025-09-23 08:10:00|24786.5|24761.5|24784.2|24759.2|24789.4|24764.4|24780.5|24755.5|0
1758615300000|2025-09-23 08:15:00|24785.4|24760.4|24791|24766|24792.9|24767.9|24783.2|24758.2|0
1758615600000|2025-09-23 08:20:00|24791.2|24766.2|24794|24769|24796.4|24771.4|24786.5|24761.5|0
1758615900000|2025-09-23 08:25:00|24794.4|24769.4|24791.2|24766.2|24797.6|24772.6|24791.2|24766.2|0
1758616200000|2025-09-23 08:30:00|24791.1|24766.1|24784.2|24759.2|24792.8|24767.8|24783.4|24758.4|0
1758616500000|2025-09-23 08:35:00|24784.1|24759.1|24789.4|24764.4|24789.9|24764.9|24783.3|24758.3|0
1758616800000|2025-09-23 08:40:00|24789.5|24764.5|24784.3|24759.3|24791.3|24766.3|24784.3|24759.3|0
1758617100000|2025-09-23 08:45:00|24784.4|24759.4|24780.9|24755.9|24784.7|24759.7|24780|24755|0
1758617400000|2025-09-23 08:50:00|24780.7|24755.7|24781.5|24756.5|24781.8|24756.8|24777.6|24752.6|0
1758617700000|2025-09-23 08:55:00|24781.1|24756.1|24773.2|24748.2|24781.9|24756.9|24771.9|24746.9|0
1758618000000|2025-09-23 09:00:00|24773.4|24748.4|24771.7|24746.7|24777.4|24752.4|24768.8|24743.8|0
1758618300000|2025-09-23 09:05:00|24771.6|24746.6|24777.2|24752.2|24779.4|24754.4|24767.5|24742.5|0
1758618600000|2025-09-23 09:10:00|24776.9|24751.9|24779.7|24754.7|24781.2|24756.2|24775.6|24750.6|0
1758618900000|2025-09-23 09:15:00|24779.9|24754.9|24777.3|24752.3|24781|24756|24776.2|24751.2|0
1758619200000|2025-09-23 09:20:00|24777.4|24752.4|24773.6|24748.6|24781.7|24756.7|24773.4|24748.4|0
1758619500000|2025-09-23 09:25:00|24773.9|24748.9|24774|24749|24779.2|24754.2|24773.7|24748.7|0
1758619800000|2025-09-23 09:30:00|24774.4|24749.4|24775.9|24750.9|24777.6|24752.6|24771.1|24746.1|0
1758620100000|2025-09-23 09:35:00|24776.3|24751.3|24782.5|24757.5|24782.6|24757.6|24775.3|24750.3|0
1758620400000|2025-09-23 09:40:00|24782.6|24757.6|24779.6|24754.6|24783.5|24758.5|24779.2|24754.2|0
1758620700000|2025-09-23 09:45:00|24780.4|24755.4|24781.5|24756.5|24785.3|24760.3|24780.4|24755.4|0
1758621000000|2025-09-23 09:50:00|24781|24756|24783.1|24758.1|24783.9|24758.9|24777.7|24752.7|0
1758621300000|2025-09-23 09:55:00|24783.4|24758.4|24784.7|24759.7|24784.8|24759.8|24780.3|24755.3|0
1758621600000|2025-09-23 10:00:00|24785.2|24760.2|24779.2|24754.2|24785.6|24760.6|24778.5|24753.5|0
1758621900000|2025-09-23 10:05:00|24780.5|24755.5|24784.2|24759.2|24786.2|24761.2|24778.6|24753.6|0
1758622200000|2025-09-23 10:10:00|24784|24759|24780|24755|24785.4|24760.4|24779.2|24754.2|0
1758622500000|2025-09-23 10:15:00|24780.2|24755.2|24776.5|24751.5|24782.4|24757.4|24776.1|24751.1|0
1758622800000|2025-09-23 10:20:00|24776.3|24751.3|24778|24753|24780.8|24755.8|24773.7|24748.7|0
1758623100000|2025-09-23 10:25:00|24778.3|24753.3|24770.1|24745.1|24779.1|24754.1|24768.9|24743.9|0
1758623400000|2025-09-23 10:30:00|24769.7|24744.7|24771.2|24746.2|24774|24749|24764.2|24739.2|0
1758623700000|2025-09-23 10:35:00|24770.3|24745.3|24763.3|24738.3|24771.1|24746.1|24762.5|24737.5|0
1758624000000|2025-09-23 10:40:00|24763.4|24738.4|24768.9|24743.9|24768.9|24743.9|24758.5|24733.5|0
1758624300000|2025-09-23 10:45:00|24769|24744|24772.7|24747.7|24773.9|24748.9|24767.8|24742.8|0
1758624600000|2025-09-23 10:50:00|24772.4|24747.4|24773.9|24748.9|24775.5|24750.5|24770.9|24745.9|0
1758624900000|2025-09-23 10:55:00|24774.1|24749.1|24770.4|24745.4|24776.6|24751.6|24770|24745|0
1758625200000|2025-09-23 11:00:00|24771.1|24746.1|24763.9|24738.9|24772.9|24747.9|24762.3|24737.3|0
1758625500000|2025-09-23 11:05:00|24763.7|24738.7|24760.8|24735.8|24765.3|24740.3|24750.7|24725.7|0
1758625800000|2025-09-23 11:10:00|24761.1|24736.1|24748.1|24723.1|24762.9|24737.9|24745.8|24720.8|0
1758626100000|2025-09-23 11:15:00|24749.1|24724.1|24753.1|24728.1|24755.1|24730.1|24745.3|24720.3|0
1758626400000|2025-09-23 11:20:00|24752.9|24727.9|24758.7|24733.7|24759.8|24734.8|24752.4|24727.4|0
1758626700000|2025-09-23 11:25:00|24758.8|24733.8|24761.6|24736.6|24762.6|24737.6|24756.5|24731.5|0
1758627000000|2025-09-23 11:30:00|24761.2|24736.2|24764.1|24739.1|24766.4|24741.4|24758.4|24733.4|0
1758627300000|2025-09-23 11:35:00|24764.3|24739.3|24761.3|24736.3|24764.5|24739.5|24756.7|24731.7|0
1758627600000|2025-09-23 11:40:00|24761.1|24736.1|24764.4|24739.4|24769.7|24744.7|24760.5|24735.5|0
1758627900000|2025-09-23 11:45:00|24764.6|24739.6|24769.7|24744.7|24773.2|24748.2|24762.6|24737.6|0
1758628200000|2025-09-23 11:50:00|24769.6|24744.6|24771.6|24746.6|24774.5|24749.5|24769.6|24744.6|0
1758628500000|2025-09-23 11:55:00|24771.7|24746.7|24770.5|24745.5|24773.6|24748.6|24769.6|24744.6|0
1758628800000|2025-09-23 12:00:00|24770.9|24745.9|24769.6|24744.6|24771|24746|24766|24741|0
1758629100000|2025-09-23 12:05:00|24768.3|24743.3|24764.7|24739.7|24769|24744|24761.5|24736.5|0
1758629400000|2025-09-23 12:10:00|24765.2|24740.2|24775.3|24750.3|24779.4|24754.4|24764.7|24739.7|0
1758629700000|2025-09-23 12:15:00|24774.8|24749.8|24774.3|24749.3|24780.9|24755.9|24773.1|24748.1|0
1758630000000|2025-09-23 12:20:00|24774.1|24749.1|24770.8|24745.8|24778|24753|24767.4|24742.4|0
1758630300000|2025-09-23 12:25:00|24771|24746|24766.5|24741.5|24772.6|24747.6|24763.3|24738.3|0
1758630600000|2025-09-23 12:30:00|24766.2|24741.2|24770|24745|24771.2|24746.2|24755.7|24730.7|0
1758630900000|2025-09-23 12:35:00|24769.1|24744.1|24766.4|24741.4|24770.5|24745.5|24763|24738|0
1758631200000|2025-09-23 12:40:00|24766.3|24741.3|24776.6|24751.6|24779.2|24754.2|24762.1|24737.1|0
1758631500000|2025-09-23 12:45:00|24776.5|24751.5|24775.9|24750.9|24779.4|24754.4|24774.5|24749.5|0
1758631800000|2025-09-23 12:50:00|24776.9|24751.9|24779.1|24754.1|24779.6|24754.6|24773.2|24748.2|0
1758632100000|2025-09-23 12:55:00|24778.9|24753.9|24780|24755|24781.8|24756.8|24775.5|24750.5|0
1758632400000|2025-09-23 13:00:00|24779.8|24754.8|24775.1|24750.1|24781.4|24756.4|24775.1|24750.1|0
1758632700000|2025-09-23 13:05:00|24775.5|24750.5|24773.2|24748.2|24778|24753|24772.9|24747.9|0
1758633000000|2025-09-23 13:10:00|24774|24749|24771|24746|24776.5|24751.5|24771|24746|0
1758633300000|2025-09-23 13:15:00|24770.8|24745.8|24772.9|24747.9|24775|24750|24769.3|24744.3|0
1758633600000|2025-09-23 13:20:00|24772.7|24747.7|24773.6|24748.6|24778.5|24753.5|24771.9|24746.9|0
1758633900000|2025-09-23 13:25:00|24772.7|24747.7|24770.2|24745.2|24778.9|24753.9|24767.5|24742.5|0
1758634200000|2025-09-23 13:30:00|24767.3|24742.3|24762.6|24737.6|24780.5|24755.5|24758.4|24733.4|0
1758634500000|2025-09-23 13:35:00|24762.8|24737.8|24750.6|24725.6|24766.1|24741.1|24741.9|24716.9|0
1758634800000|2025-09-23 13:40:00|24750.5|24725.5|24724.2|24699.2|24754.5|24729.5|24714.4|24689.4|0
1758635100000|2025-09-23 13:45:00|24725.7|24700.7|24725.6|24700.6|24742.1|24717.1|24717.9|24692.9|0
1758635400000|2025-09-23 13:50:00|24723.6|24698.6|24718.2|24693.2|24740.4|24715.4|24714.7|24689.7|0
1758635700000|2025-09-23 13:55:00|24716.1|24691.1|24708.5|24683.5|24721.6|24696.6|24702.1|24677.1|0
1758636000000|2025-09-23 14:00:00|24701.4|24676.4|24709.9|24684.9|24720.4|24695.4|24697.8|24672.8|0
1758636300000|2025-09-23 14:05:00|24709.5|24684.5|24721.6|24696.6|24727.6|24702.6|24708.9|24683.9|0
1758636600000|2025-09-23 14:10:00|24722.5|24697.5|24727.6|24702.6|24730.4|24705.4|24709.4|24684.4|0
1758636900000|2025-09-23 14:15:00|24727.2|24702.2|24727|24702|24728.8|24703.8|24715.8|24690.8|0
1758637200000|2025-09-23 14:20:00|24726.8|24701.8|24706|24681|24731.8|24706.8|24704.2|24679.2|0
1758637500000|2025-09-23 14:25:00|24705.5|24680.5|24722.4|24697.4|24731.8|24706.8|24702.2|24677.2|0
1758637800000|2025-09-23 14:30:00|24725.3|24700.3|24722.4|24697.4|24732.2|24707.2|24720.2|24695.2|0
1758638100000|2025-09-23 14:35:00|24722.6|24697.6|24726.2|24701.2|24733.1|24708.1|24718.8|24693.8|0
1758638400000|2025-09-23 14:40:00|24724.3|24699.3|24720.5|24695.5|24743.6|24718.6|24716.8|24691.8|0
1758638700000|2025-09-23 14:45:00|24721.6|24696.6|24714.9|24689.9|24723|24698|24707.1|24682.1|0
1758639000000|2025-09-23 14:50:00|24716|24691|24725|24700|24725.6|24700.6|24709.3|24684.3|0
1758639300000|2025-09-23 14:55:00|24724.9|24699.9|24712.9|24687.9|24730.8|24705.8|24710.5|24685.5|0
1758639600000|2025-09-23 15:00:00|24712|24687|24712.2|24687.2|24717.3|24692.3|24702.8|24677.8|0
1758639900000|2025-09-23 15:05:00|24711.8|24686.8|24715.2|24690.2|24716.6|24691.6|24702.5|24677.5|0
1758640200000|2025-09-23 15:10:00|24715.3|24690.3|24729.6|24704.6|24735.4|24710.4|24715.3|24690.3|0
1758640500000|2025-09-23 15:15:00|24730.3|24705.3|24733.4|24708.4|24735.5|24710.5|24719.5|24694.5|0
1758640800000|2025-09-23 15:20:00|24732.4|24707.4|24736.3|24711.3|24737.1|24712.1|24726.4|24701.4|0
1758641100000|2025-09-23 15:25:00|24736.2|24711.2|24726.1|24701.1|24736.6|24711.6|24721.2|24696.2|0
1758641400000|2025-09-23 15:30:00|24726.3|24701.3|24721.9|24696.9|24731|24706|24719.3|24694.3|0
1758641700000|2025-09-23 15:35:00|24723.3|24698.3|24712.4|24687.4|24728.5|24703.5|24712.4|24687.4|0
1758642000000|2025-09-23 15:40:00|24712|24687|24719.5|24694.5|24720.7|24695.7|24700.6|24675.6|0
1758642300000|2025-09-23 15:45:00|24719.4|24694.4|24723.1|24698.1|24730.6|24705.6|24716.7|24691.7|0
1758642600000|2025-09-23 15:50:00|24722.8|24697.8|24719.4|24694.4|24727.1|24702.1|24716.1|24691.1|0
1758642900000|2025-09-23 15:55:00|24719|24694|24716.5|24691.5|24719.5|24694.5|24710.2|24685.2|0
1758643200000|2025-09-23 16:00:00|24716.2|24691.2|24710.5|24685.5|24722.6|24697.6|24709|24684|0
1758643500000|2025-09-23 16:05:00|24710.2|24685.2|24691.8|24666.8|24713.2|24688.2|24691.8|24666.8|0
1758643800000|2025-09-23 16:10:00|24692.6|24667.6|24701.2|24676.2|24701.2|24676.2|24686.4|24661.4|0
1758644100000|2025-09-23 16:15:00|24700.7|24675.7|24715.7|24690.7|24715.9|24690.9|24697.1|24672.1|0
1758644400000|2025-09-23 16:20:00|24713.7|24688.7|24710.8|24685.8|24722.4|24697.4|24710.5|24685.5|0
1758644700000|2025-09-23 16:25:00|24711.3|24686.3|24700.4|24675.4|24712.5|24687.5|24697.2|24672.2|0
1758645000000|2025-09-23 16:30:00|24700.7|24675.7|24706.8|24681.8|24708.9|24683.9|24697.3|24672.3|0
1758645300000|2025-09-23 16:35:00|24706.2|24681.2|24706.9|24681.9|24712|24687|24688.8|24663.8|0
1758645600000|2025-09-23 16:40:00|24707.4|24682.4|24705.6|24680.6|24712.4|24687.4|24700.9|24675.9|0
1758645900000|2025-09-23 16:45:00|24705.5|24680.5|24717.9|24692.9|24719.7|24694.7|24703.6|24678.6|0
1758646200000|2025-09-23 16:50:00|24716.6|24691.6|24707.2|24682.2|24720.2|24695.2|24707.2|24682.2|0
1758646500000|2025-09-23 16:55:00|24705.5|24680.5|24697|24672|24705.7|24680.7|24686.8|24661.8|0
1758646800000|2025-09-23 17:00:00|24696.4|24671.4|24684.2|24659.2|24699.9|24674.9|24679.3|24654.3|0
1758647100000|2025-09-23 17:05:00|24684.5|24659.5|24694.4|24669.4|24695|24670|24684.5|24659.5|0
1758647400000|2025-09-23 17:10:00|24694.2|24669.2|24680.8|24655.8|24695.6|24670.6|24680.5|24655.5|0
1758647700000|2025-09-23 17:15:00|24680.5|24655.5|24671.6|24646.6|24682.3|24657.3|24671.3|24646.3|0
1758648000000|2025-09-23 17:20:00|24671.9|24646.9|24669.1|24644.1|24681.6|24656.6|24666|24641|0
1758648300000|2025-09-23 17:25:00|24669|24644|24640.2|24615.2|24670.5|24645.5|24637.4|24612.4|0
1758648600000|2025-09-23 17:30:00|24639.4|24614.4|24634.3|24609.3|24646.3|24621.3|24628.4|24603.4|0
1758648900000|2025-09-23 17:35:00|24634.7|24609.7|24590.9|24565.9|24637.6|24612.6|24588|24563|0
1758649200000|2025-09-23 17:40:00|24590.4|24565.4|24569.3|24544.3|24597|24572|24549.3|24524.3|0
1758649500000|2025-09-23 17:45:00|24570.8|24545.8|24608.2|24583.2|24609.4|24584.4|24560.6|24535.6|0
1758649800000|2025-09-23 17:50:00|24608|24583|24584.7|24559.7|24612.2|24587.2|24582.7|24557.7|0
1758650100000|2025-09-23 17:55:00|24584.3|24559.3|24602.7|24577.7|24608.9|24583.9|24583.1|24558.1|0
1758650400000|2025-09-23 18:00:00|24604.3|24579.3|24590.1|24565.1|24614.3|24589.3|24586.5|24561.5|0
1758650700000|2025-09-23 18:05:00|24591.2|24566.2|24589.6|24564.6|24599.3|24574.3|24581.5|24556.5|0
1758651000000|2025-09-23 18:10:00|24590|24565|24580.3|24555.3|24594.4|24569.4|24576.9|24551.9|0
1758651300000|2025-09-23 18:15:00|24580.6|24555.6|24567|24542|24584.8|24559.8|24565.2|24540.2|0
1758651600000|2025-09-23 18:20:00|24566.2|24541.2|24569.2|24544.2|24575.9|24550.9|24559.4|24534.4|0
1758651900000|2025-09-23 18:25:00|24572|24547|24581.6|24556.6|24596.2|24571.2|24572|24547|0
1758652200000|2025-09-23 18:30:00|24581|24556|24599.4|24574.4|24602.4|24577.4|24577.9|24552.9|0
1758652500000|2025-09-23 18:35:00|24599.1|24574.1|24572.5|24547.5|24604.1|24579.1|24569.5|24544.5|0
1758652800000|2025-09-23 18:40:00|24573|24548|24579.1|24554.1|24582.1|24557.1|24568.8|24543.8|0
1758653100000|2025-09-23 18:45:00|24579.8|24554.8|24579.5|24554.5|24590.8|24565.8|24577.2|24552.2|0
1758653400000|2025-09-23 18:50:00|24580.9|24555.9|24570.2|24545.2|24584.3|24559.3|24565.8|24540.8|0
1758653700000|2025-09-23 18:55:00|24570|24545|24561.3|24536.3|24577.6|24552.6|24553.9|24528.9|0
1758654000000|2025-09-23 19:00:00|24560.5|24535.5|24565.6|24540.6|24583.1|24558.1|24560.1|24535.1|0
1758654300000|2025-09-23 19:05:00|24565|24540|24565.9|24540.9|24570.8|24545.8|24560.4|24535.4|0
1758654600000|2025-09-23 19:10:00|24565.3|24540.3|24573.1|24548.1|24579.9|24554.9|24565.3|24540.3|0
1758654900000|2025-09-23 19:15:00|24573.6|24548.6|24593.1|24568.1|24596|24571|24571.4|24546.4|0
1758655200000|2025-09-23 19:20:00|24593.2|24568.2|24575|24550|24594.6|24569.6|24569.7|24544.7|0
1758655500000|2025-09-23 19:25:00|24575.6|24550.6|24572.8|24547.8|24577.1|24552.1|24564.4|24539.4|0
1758655800000|2025-09-23 19:30:00|24574.5|24549.5|24586|24561|24588.8|24563.8|24572.6|24547.6|0
1758656100000|2025-09-23 19:35:00|24586.6|24561.6|24587.6|24562.6|24592.6|24567.6|24578.4|24553.4|0
1758656400000|2025-09-23 19:40:00|24586.4|24561.4|24598.1|24573.1|24599.4|24574.4|24585.1|24560.1|0
1758656700000|2025-09-23 19:45:00|24597.2|24572.2|24596.1|24571.1|24606.3|24581.3|24589.8|24564.8|0
1758657000000|2025-09-23 19:50:00|24594|24569|24606.2|24581.2|24610.5|24585.5|24587.4|24562.4|0
1758657300000|2025-09-23 19:55:00|24602.2|24577.2|24599.6|24574.6|24608.9|24583.9|24587.7|24562.7|0
1758657600000|2025-09-23 20:00:00|24599.9|24574.9|24619.3|24594.3|24624.5|24599.5|24592.7|24567.7|0
1758657900000|2025-09-23 20:05:00|24620.8|24595.8|24610.8|24585.8|24622.4|24597.4|24603|24578|0
1758658200000|2025-09-23 20:10:00|24611.3|24586.3|24604|24579|24612.6|24587.6|24603.3|24578.3|0
1758658500000|2025-09-23 20:15:00|24603.7|24578.7|24601.2|24576.2|24606.3|24581.3|24600.6|24575.6|0
1758658800000|2025-09-23 20:20:00|24601.5|24576.5|24599.1|24574.1|24607.4|24582.4|24597.8|24572.8|0
1758659100000|2025-09-23 20:25:00|24598.8|24573.8|24598.3|24573.3|24602.1|24577.1|24594.3|24569.3|0
1758659400000|2025-09-23 20:30:00|24597.6|24572.6|24599.5|24574.5|24599.5|24574.5|24593.9|24568.9|0
1758659700000|2025-09-23 20:35:00|24599.8|24574.8|24607.2|24582.2|24608.9|24583.9|24597.8|24572.8|0
1758660000000|2025-09-23 20:40:00|24606.7|24581.7|24603.3|24578.3|24608|24583|24603.1|24578.1|0
1758660300000|2025-09-23 20:45:00|24604.1|24579.1|24598.9|24573.9|24605.4|24580.4|24598.1|24573.1|0
1758660600000|2025-09-23 20:50:00|24600.4|24575.4|24603.7|24578.7|24604.4|24579.4|24599.8|24574.8|0
1758660900000|2025-09-23 20:55:00|24604|24579|24603.4|24578.4|24607.8|24582.8|24603.4|24578.4|0
1758661200000|2025-09-23 21:00:00|24603.3|24578.3|24619|24594|24620.1|24595.1|24603.3|24578.3|0
1758661500000|2025-09-23 21:05:00|24618.9|24593.9|24613.9|24588.9|24620.9|24595.9|24611.8|24586.8|0
1758661800000|2025-09-23 21:10:00|24614|24589|24616.7|24591.7|24620.1|24595.1|24612.6|24587.6|0
1758662100000|2025-09-23 21:15:00|24616.5|24591.5|24615.5|24590.5|24616.6|24591.6|24612.5|24587.5|0
1758662400000|2025-09-23 21:20:00|24615.6|24590.6|24619.4|24594.4|24622.3|24597.3|24615.6|24590.6|0
1758662700000|2025-09-23 21:25:00|24620|24595|24621.9|24596.9|24624.6|24599.6|24620|24595|0
1758663000000|2025-09-23 21:30:00|24622.2|24597.2|24623|24598|24623.5|24598.5|24621.3|24596.3|0
1758663300000|2025-09-23 21:35:00|24623.5|24598.5|24623.6|24598.6|24624.4|24599.4|24620.4|24595.4|0
1758663600000|2025-09-23 21:40:00|24623.5|24598.5|24621.1|24596.1|24624.1|24599.1|24620.3|24595.3|0
1758663900000|2025-09-23 21:45:00|24620.6|24595.6|24620.1|24595.1|24620.6|24595.6|24618.2|24593.2|0
1758664200000|2025-09-23 21:50:00|24620|24595|24617.8|24592.8|24620|24595|24617.7|24592.7|0
1758664500000|2025-09-23 21:55:00|24617.7|24592.7|24617.5|24592.5|24618.1|24593.1|24613.6|24588.6|0
1758664800000|2025-09-23 22:00:00|24613.9|24588.9|24623.7|24598.7|24625|24600|24613.8|24588.8|0
1758665100000|2025-09-23 22:05:00|24623.5|24598.5|24627.6|24602.6|24630.7|24605.7|24623.4|24598.4|0
1758665400000|2025-09-23 22:10:00|24627.4|24602.4|24629.2|24604.2|24635|24610|24627|24602|0
1758665700000|2025-09-23 22:15:00|24629.1|24604.1|24624.2|24599.2|24629.8|24604.8|24622.5|24597.5|0
1758666000000|2025-09-23 22:20:00|24624.4|24599.4|24621.5|24596.5|24627.4|24602.4|24620.7|24595.7|0
1758666300000|2025-09-23 22:25:00|24621.9|24596.9|24619.6|24594.6|24622.5|24597.5|24617.6|24592.6|0
1758666600000|2025-09-23 22:30:00|24619.7|24594.7|24622.4|24597.4|24622.4|24597.4|24619.4|24594.4|0
1758666900000|2025-09-23 22:35:00|24622.6|24597.6|24622.7|24597.7|24624.2|24599.2|24620.5|24595.5|0
1758667200000|2025-09-23 22:40:00|24622|24597|24624.6|24599.6|24626.6|24601.6|24620.5|24595.5|0
1758667500000|2025-09-23 22:45:00|24624.7|24599.7|24629.2|24604.2|24629.4|24604.4|24624.4|24599.4|0
1758667800000|2025-09-23 22:50:00|24629.1|24604.1|24625|24600|24630.6|24605.6|24624.2|24599.2|0
1758668100000|2025-09-23 22:55:00|24625.1|24600.1|24624.4|24599.4|24627.8|24602.8|24624|24599|0
1758668400000|2025-09-23 23:00:00|24625.7|24600.7|24627|24602|24627.7|24602.7|24619.8|24594.8|0
1758668700000|2025-09-23 23:05:00|24627.2|24602.2|24625.4|24600.4|24627.4|24602.4|24623.1|24598.1|0
1758669000000|2025-09-23 23:10:00|24625.9|24600.9|24620.7|24595.7|24626.5|24601.5|24617|24592|0
1758669300000|2025-09-23 23:15:00|24620.8|24595.8|24620.3|24595.3|24625.5|24600.5|24620.3|24595.3|0
1758669600000|2025-09-23 23:20:00|24620.4|24595.4|24620.7|24595.7|24622.4|24597.4|24619.4|24594.4|0
1758669900000|2025-09-23 23:25:00|24621.1|24596.1|24622.6|24597.6|24623.1|24598.1|24620|24595|0
1758670200000|2025-09-23 23:30:00|24623.2|24598.2|24618.6|24593.6|24623.5|24598.5|24618|24593|0
1758670500000|2025-09-23 23:35:00|24618.5|24593.5|24617.8|24592.8|24619.9|24594.9|24616.7|24591.7|0
1758670800000|2025-09-23 23:40:00|24617.9|24592.9|24618.2|24593.2|24620|24595|24615.2|24590.2|0
1758671100000|2025-09-23 23:45:00|24618.5|24593.5|24617.5|24592.5|24621.8|24596.8|24617.5|24592.5|0
1758671400000|2025-09-23 23:50:00|24617.8|24592.8|24614.9|24589.9|24618.3|24593.3|24613.5|24588.5|0
1758671700000|2025-09-23 23:55:00|24614.8|24589.8|24612.1|24587.1|24616.2|24591.2|24611.2|24586.2|0
1758672000000|2025-09-24 00:00:00|24611.9|24586.9|24608.3|24583.3|24613.1|24588.1|24605.8|24580.8|0
1758672300000|2025-09-24 00:05:00|24607.6|24582.6|24587.1|24562.1|24609.4|24584.4|24582.5|24557.5|0
1758672600000|2025-09-24 00:10:00|24587.4|24562.4|24597.2|24572.2|24600|24575|24587|24562|0
1758672900000|2025-09-24 00:15:00|24597.3|24572.3|24596.6|24571.6|24600.7|24575.7|24592.7|24567.7|0
1758673200000|2025-09-24 00:20:00|24596.7|24571.7|24610.6|24585.6|24611.3|24586.3|24596.7|24571.7|0
1758673500000|2025-09-24 00:25:00|24610.8|24585.8|24613.9|24588.9|24616.2|24591.2|24606.2|24581.2|0
1758673800000|2025-09-24 00:30:00|24614|24589|24607.8|24582.8|24619.3|24594.3|24606.6|24581.6|0
1758674100000|2025-09-24 00:35:00|24607.7|24582.7|24604.7|24579.7|24609.2|24584.2|24602.9|24577.9|0
1758674400000|2025-09-24 00:40:00|24604.6|24579.6|24611.7|24586.7|24611.8|24586.8|24604.6|24579.6|0
1758674700000|2025-09-24 00:45:00|24611.3|24586.3|24611|24586|24617.8|24592.8|24610.9|24585.9|0
1758675000000|2025-09-24 00:50:00|24610.8|24585.8|24612.2|24587.2|24615.8|24590.8|24609.8|24584.8|0
1758675300000|2025-09-24 00:55:00|24611.6|24586.6|24610.6|24585.6|24613.6|24588.6|24609.2|24584.2|0
1758675600000|2025-09-24 01:00:00|24609.3|24584.3|24605|24580|24612.1|24587.1|24603.9|24578.9|0
1758675900000|2025-09-24 01:05:00|24604.8|24579.8|24603|24578|24607.9|24582.9|24602.8|24577.8|0
1758676200000|2025-09-24 01:10:00|24602.9|24577.9|24604.5|24579.5|24608|24583|24601.9|24576.9|0
1758676500000|2025-09-24 01:15:00|24605.1|24580.1|24597|24572|24605.1|24580.1|24594.3|24569.3|0
1758676800000|2025-09-24 01:20:00|24596.7|24571.7|24594.7|24569.7|24596.7|24571.7|24590.2|24565.2|0
1758677100000|2025-09-24 01:25:00|24595.1|24570.1|24598.6|24573.6|24600.1|24575.1|24594.3|24569.3|0
1758677400000|2025-09-24 01:30:00|24598.7|24573.7|24596.5|24571.5|24602.4|24577.4|24593.5|24568.5|0
1758677700000|2025-09-24 01:35:00|24596.7|24571.7|24599.4|24574.4|24601.9|24576.9|24595.6|24570.6|0
1758678000000|2025-09-24 01:40:00|24599.6|24574.6|24599.4|24574.4|24603.4|24578.4|24595.6|24570.6|0
1758678300000|2025-09-24 01:45:00|24599.5|24574.5|24597.1|24572.1|24602|24577|24596.4|24571.4|0
1758678600000|2025-09-24 01:50:00|24596.9|24571.9|24594.5|24569.5|24599.9|24574.9|24594.2|24569.2|0
1758678900000|2025-09-24 01:55:00|24594.4|24569.4|24595.2|24570.2|24597.7|24572.7|24589.5|24564.5|0
1758679200000|2025-09-24 02:00:00|24595.3|24570.3|24593.8|24568.8|24597.3|24572.3|24592.9|24567.9|0
1758679500000|2025-09-24 02:05:00|24594.3|24569.3|24593|24568|24594.3|24569.3|24589|24564|0
1758679800000|2025-09-24 02:10:00|24593.2|24568.2|24594.3|24569.3|24596.9|24571.9|24592.6|24567.6|0
1758680100000|2025-09-24 02:15:00|24594.2|24569.2|24596.7|24571.7|24599.1|24574.1|24594|24569|0
1758680400000|2025-09-24 02:20:00|24596.8|24571.8|24596.5|24571.5|24598.4|24573.4|24591.6|24566.6|0
1758680700000|2025-09-24 02:25:00|24596.6|24571.6|24600.9|24575.9|24600.9|24575.9|24595.4|24570.4|0
1758681000000|2025-09-24 02:30:00|24601.1|24576.1|24599.5|24574.5|24604.8|24579.8|24597.3|24572.3|0
1758681300000|2025-09-24 02:35:00|24599.6|24574.6|24600.7|24575.7|24602.6|24577.6|24598.4|24573.4|0
1758681600000|2025-09-24 02:40:00|24600.8|24575.8|24600.7|24575.7|24602.8|24577.8|24599.9|24574.9|0
1758681900000|2025-09-24 02:45:00|24600.8|24575.8|24606.9|24581.9|24609.1|24584.1|24600.5|24575.5|0
1758682200000|2025-09-24 02:50:00|24606.7|24581.7|24609.1|24584.1|24609.3|24584.3|24606.6|24581.6|0
1758682500000|2025-09-24 02:55:00|24609|24584|24607.8|24582.8|24609.4|24584.4|24605.8|24580.8|0
1758682800000|2025-09-24 03:00:00|24608|24583|24611.5|24586.5|24611.9|24586.9|24606.6|24581.6|0
1758683100000|2025-09-24 03:05:00|24611.4|24586.4|24610.8|24585.8|24613.9|24588.9|24610.3|24585.3|0
1758683400000|2025-09-24 03:10:00|24611|24586|24610.6|24585.6|24612.1|24587.1|24609.1|24584.1|0
1758683700000|2025-09-24 03:15:00|24610.4|24585.4|24610.2|24585.2|24613.1|24588.1|24608.2|24583.2|0
1758684000000|2025-09-24 03:20:00|24610|24585|24609.9|24584.9|24614.4|24589.4|24609.7|24584.7|0
1758684300000|2025-09-24 03:25:00|24610|24585|24609.1|24584.1|24610.4|24585.4|24606.1|24581.1|0
1758684600000|2025-09-24 03:30:00|24609.2|24584.2|24607.8|24582.8|24609.4|24584.4|24606.4|24581.4|0
1758684900000|2025-09-24 03:35:00|24607.7|24582.7|24605.8|24580.8|24610.1|24585.1|24605.6|24580.6|0
1758685200000|2025-09-24 03:40:00|24605.9|24580.9|24611.1|24586.1|24611.1|24586.1|24605.9|24580.9|0
1758685500000|2025-09-24 03:45:00|24612.4|24587.4|24612|24587|24612.8|24587.8|24609.7|24584.7|0
1758685800000|2025-09-24 03:50:00|24612.1|24587.1|24607.3|24582.3|24612.9|24587.9|24605.8|24580.8|0
1758686100000|2025-09-24 03:55:00|24607.4|24582.4|24610|24585|24610.4|24585.4|24607|24582|0
1758686400000|2025-09-24 04:00:00|24609.9|24584.9|24613.9|24588.9|24614.5|24589.5|24608.6|24583.6|0
1758686700000|2025-09-24 04:05:00|24614.5|24589.5|24613.7|24588.7|24615.4|24590.4|24612.8|24587.8|0
1758687000000|2025-09-24 04:10:00|24613.8|24588.8|24609.8|24584.8|24616.4|24591.4|24609.4|24584.4|0
1758687300000|2025-09-24 04:15:00|24609.5|24584.5|24613.3|24588.3|24614.6|24589.6|24608.7|24583.7|0
1758687600000|2025-09-24 04:20:00|24613.5|24588.5|24609.3|24584.3|24614.4|24589.4|24609.3|24584.3|0
1758687900000|2025-09-24 04:25:00|24609.4|24584.4|24614.8|24589.8|24614.9|24589.9|24609.4|24584.4|0
1758688200000|2025-09-24 04:30:00|24614.5|24589.5|24613.7|24588.7|24615.9|24590.9|24613.7|24588.7|0
1758688500000|2025-09-24 04:35:00|24613.8|24588.8|24612.8|24587.8|24613.8|24588.8|24610.4|24585.4|0
1758688800000|2025-09-24 04:40:00|24612.7|24587.7|24618.1|24593.1|24618.2|24593.2|24612.1|24587.1|0
1758689100000|2025-09-24 04:45:00|24618.2|24593.2|24623.2|24598.2|24623.3|24598.3|24618|24593|0
1758689400000|2025-09-24 04:50:00|24623.4|24598.4|24624.7|24599.7|24624.9|24599.9|24619.7|24594.7|0
1758689700000|2025-09-24 04:55:00|24624.9|24599.9|24624.2|24599.2|24625|24600|24623|24598|0
1758690000000|2025-09-24 05:00:00|24624.4|24599.4|24622.2|24597.2|24626.3|24601.3|24622.2|24597.2|0
1758690300000|2025-09-24 05:05:00|24622|24597|24620.7|24595.7|24622.3|24597.3|24617.4|24592.4|0
1758690600000|2025-09-24 05:10:00|24621|24596|24622.5|24597.5|24622.8|24597.8|24618.5|24593.5|0
1758690900000|2025-09-24 05:15:00|24622.6|24597.6|24625.8|24600.8|24626.1|24601.1|24620.4|24595.4|0
1758691200000|2025-09-24 05:20:00|24626.1|24601.1|24629.1|24604.1|24629.1|24604.1|24624.9|24599.9|0
1758691500000|2025-09-24 05:25:00|24628.9|24603.9|24628.1|24603.1|24630.1|24605.1|24627|24602|0
1758691800000|2025-09-24 05:30:00|24628.4|24603.4|24620.3|24595.3|24628.8|24603.8|24618.3|24593.3|0
1758692100000|2025-09-24 05:35:00|24620.6|24595.6|24623.1|24598.1|24624.9|24599.9|24620.6|24595.6|0
1758692400000|2025-09-24 05:40:00|24623.2|24598.2|24622.9|24597.9|24625|24600|24622.9|24597.9|0
1758692700000|2025-09-24 05:45:00|24622.8|24597.8|24629|24604|24630.6|24605.6|24622.7|24597.7|0
1758693000000|2025-09-24 05:50:00|24628.8|24603.8|24630|24605|24631.4|24606.4|24626.9|24601.9|0
1758693300000|2025-09-24 05:55:00|24630.1|24605.1|24633.9|24608.9|24633.9|24608.9|24629.6|24604.6|0
1758693600000|2025-09-24 06:00:00|24633.5|24608.5|24633.8|24608.8|24638.2|24613.2|24631.2|24606.2|0
1758693900000|2025-09-24 06:05:00|24634.1|24609.1|24637.3|24612.3|24637.7|24612.7|24633.3|24608.3|0
1758694200000|2025-09-24 06:10:00|24637.7|24612.7|24639|24614|24640.5|24615.5|24637.2|24612.2|0
1758694500000|2025-09-24 06:15:00|24639.4|24614.4|24647.2|24622.2|24652.6|24627.6|24639.3|24614.3|0
1758694800000|2025-09-24 06:20:00|24647.3|24622.3|24639.9|24614.9|24647.7|24622.7|24638.3|24613.3|0
1758695100000|2025-09-24 06:25:00|24639.7|24614.7|24637.5|24612.5|24643.3|24618.3|24635.9|24610.9|0
1758695400000|2025-09-24 06:30:00|24637.6|24612.6|24639.5|24614.5|24640.2|24615.2|24633.8|24608.8|0
1758695700000|2025-09-24 06:35:00|24639.6|24614.6|24640.6|24615.6|24644.4|24619.4|24639.6|24614.6|0
1758696000000|2025-09-24 06:40:00|24641|24616|24648.1|24623.1|24649.3|24624.3|24640.7|24615.7|0
1758696300000|2025-09-24 06:45:00|24648.3|24623.3|24656.2|24631.2|24657.4|24632.4|24647.8|24622.8|0
1758696600000|2025-09-24 06:50:00|24656.4|24631.4|24656.9|24631.9|24665|24640|24655.4|24630.4|0
1758696900000|2025-09-24 06:55:00|24656.5|24631.5|24653.5|24628.5|24656.9|24631.9|24651.2|24626.2|0
1758697200000|2025-09-24 07:00:00|24653.4|24628.4|24644.5|24619.5|24661.6|24636.6|24644.5|24619.5|0
1758697500000|2025-09-24 07:05:00|24644.4|24619.4|24633.5|24608.5|24648.5|24623.5|24633.3|24608.3|0
1758697800000|2025-09-24 07:10:00|24633.4|24608.4|24625.9|24600.9|24635.6|24610.6|24619.5|24594.5|0
1758698100000|2025-09-24 07:15:00|24627|24602|24631.7|24606.7|24634.1|24609.1|24621.7|24596.7|0
1758698400000|2025-09-24 07:20:00|24630.8|24605.8|24628.1|24603.1|24635.8|24610.8|24618.6|24593.6|0
1758698700000|2025-09-24 07:25:00|24626.8|24601.8|24619.3|24594.3|24629.7|24604.7|24617.8|24592.8|0
1758699000000|2025-09-24 07:30:00|24619.1|24594.1|24625.1|24600.1|24625.2|24600.2|24618.6|24593.6|0
1758699300000|2025-09-24 07:35:00|24625.2|24600.2|24628.7|24603.7|24629.4|24604.4|24621|24596|0
1758699600000|2025-09-24 07:40:00|24629.4|24604.4|24641.8|24616.8|24643.6|24618.6|24627.2|24602.2|0
1758699900000|2025-09-24 07:45:00|24643.1|24618.1|24656.4|24631.4|24656.6|24631.6|24641.3|24616.3|0
1758700200000|2025-09-24 07:50:00|24657.7|24632.7|24657|24632|24659.4|24634.4|24653.8|24628.8|0
1758700500000|2025-09-24 07:55:00|24657.5|24632.5|24670.6|24645.6|24670.6|24645.6|24656.4|24631.4|0
1758700800000|2025-09-24 08:00:00|24668.7|24643.7|24672.7|24647.7|24673.4|24648.4|24663.1|24638.1|0
1758701100000|2025-09-24 08:05:00|24672.3|24647.3|24672.2|24647.2|24678.2|24653.2|24668.5|24643.5|0
1758701400000|2025-09-24 08:10:00|24672.8|24647.8|24670.6|24645.6|24672.8|24647.8|24666.1|24641.1|0
1758701700000|2025-09-24 08:15:00|24670.7|24645.7|24666|24641|24675|24650|24665.1|24640.1|0
1758702000000|2025-09-24 08:20:00|24666.7|24641.7|24659.5|24634.5|24668.4|24643.4|24658.1|24633.1|0
1758702300000|2025-09-24 08:25:00|24659.3|24634.3|24657.3|24632.3|24664.5|24639.5|24656.4|24631.4|0
1758702600000|2025-09-24 08:30:00|24656.4|24631.4|24662.2|24637.2|24664|24639|24656.3|24631.3|0
1758702900000|2025-09-24 08:35:00|24662.3|24637.3|24664.3|24639.3|24664.7|24639.7|24659.4|24634.4|0
1758703200000|2025-09-24 08:40:00|24664.1|24639.1|24664.3|24639.3|24669.6|24644.6|24662.1|24637.1|0
1758703500000|2025-09-24 08:45:00|24664.1|24639.1|24665|24640|24665.8|24640.8|24658.8|24633.8|0
1758703800000|2025-09-24 08:50:00|24665.1|24640.1|24658.2|24633.2|24667.4|24642.4|24656.7|24631.7|0
1758704100000|2025-09-24 08:55:00|24658.6|24633.6|24667.2|24642.2|24668.1|24643.1|24658.3|24633.3|0
1758704400000|2025-09-24 09:00:00|24667.6|24642.6|24671.1|24646.1|24674.5|24649.5|24666.9|24641.9|0
1758704700000|2025-09-24 09:05:00|24671.4|24646.4|24671.6|24646.6|24680.8|24655.8|24671.2|24646.2|0
1758705000000|2025-09-24 09:10:00|24671.1|24646.1|24675.2|24650.2|24676|24651|24669.1|24644.1|0
1758705300000|2025-09-24 09:15:00|24674.9|24649.9|24677.9|24652.9|24680.3|24655.3|24672.5|24647.5|0
1758705600000|2025-09-24 09:20:00|24678.2|24653.2|24678.1|24653.1|24680|24655|24673.9|24648.9|0
1758705900000|2025-09-24 09:25:00|24678.5|24653.5|24676.1|24651.1|24679.6|24654.6|24674.7|24649.7|0
1758706200000|2025-09-24 09:30:00|24675.5|24650.5|24673.7|24648.7|24683|24658|24673.2|24648.2|0
1758706500000|2025-09-24 09:35:00|24673.8|24648.8|24672.4|24647.4|24678.2|24653.2|24671.7|24646.7|0
1758706800000|2025-09-24 09:40:00|24672.3|24647.3|24669.4|24644.4|24675.5|24650.5|24669|24644|0
1758707100000|2025-09-24 09:45:00|24669.7|24644.7|24674.1|24649.1|24674.1|24649.1|24668.4|24643.4|0
1758707400000|2025-09-24 09:50:00|24674.3|24649.3|24675.1|24650.1|24680.3|24655.3|24674.3|24649.3|0
1758707700000|2025-09-24 09:55:00|24675.2|24650.2|24677.9|24652.9|24678.4|24653.4|24674.1|24649.1|0
1758708000000|2025-09-24 10:00:00|24678.3|24653.3|24673.8|24648.8|24684.3|24659.3|24673.8|24648.8|0
1758708300000|2025-09-24 10:05:00|24673.9|24648.9|24675|24650|24678.2|24653.2|24672.5|24647.5|0
1758708600000|2025-09-24 10:10:00|24675.1|24650.1|24674.5|24649.5|24679.4|24654.4|24673.3|24648.3|0
1758708900000|2025-09-24 10:15:00|24673.7|24648.7|24676.4|24651.4|24678.5|24653.5|24673.7|24648.7|0
1758709200000|2025-09-24 10:20:00|24675.9|24650.9|24668.4|24643.4|24676.4|24651.4|24666.1|24641.1|0
1758709500000|2025-09-24 10:25:00|24667.8|24642.8|24657.4|24632.4|24667.8|24642.8|24656.7|24631.7|0
1758709800000|2025-09-24 10:30:00|24657.6|24632.6|24663.6|24638.6|24665.4|24640.4|24657.5|24632.5|0
1758710100000|2025-09-24 10:35:00|24664.5|24639.5|24664.5|24639.5|24668.1|24643.1|24662.1|24637.1|0
1758710400000|2025-09-24 10:40:00|24664.1|24639.1|24663.2|24638.2|24665.3|24640.3|24655.9|24630.9|0
1758710700000|2025-09-24 10:45:00|24663.3|24638.3|24667.7|24642.7|24669.9|24644.9|24662.6|24637.6|0
1758711000000|2025-09-24 10:50:00|24668.2|24643.2|24674|24649|24678.7|24653.7|24666|24641|0
1758711300000|2025-09-24 10:55:00|24673.8|24648.8|24677.1|24652.1|24677.9|24652.9|24671.9|24646.9|0
1758711600000|2025-09-24 11:00:00|24674.8|24649.8|24677.4|24652.4|24678.9|24653.9|24672.1|24647.1|0
1758711900000|2025-09-24 11:05:00|24677.1|24652.1|24679.5|24654.5|24681.6|24656.6|24673.7|24648.7|0
1758712200000|2025-09-24 11:10:00|24679.7|24654.7|24682.1|24657.1|24683.5|24658.5|24678.3|24653.3|0
1758712500000|2025-09-24 11:15:00|24682.2|24657.2|24678.6|24653.6|24682.4|24657.4|24678.3|24653.3|0
1758712800000|2025-09-24 11:20:00|24678.5|24653.5|24676.8|24651.8|24679|24654|24674.3|24649.3|0
1758713100000|2025-09-24 11:25:00|24676.6|24651.6|24671.9|24646.9|24677.1|24652.1|24669.7|24644.7|0
1758713400000|2025-09-24 11:30:00|24672.3|24647.3|24674.4|24649.4|24678.1|24653.1|24668.7|24643.7|0
1758713700000|2025-09-24 11:35:00|24675|24650|24662.6|24637.6|24677.3|24652.3|24661.6|24636.6|0
1758714000000|2025-09-24 11:40:00|24662.8|24637.8|24652.9|24627.9|24663.1|24638.1|24648.4|24623.4|0
1758714300000|2025-09-24 11:45:00|24652.7|24627.7|24655.9|24630.9|24656.9|24631.9|24647.7|24622.7|0
1758714600000|2025-09-24 11:50:00|24655.8|24630.8|24656.7|24631.7|24657.7|24632.7|24652.7|24627.7|0
1758714900000|2025-09-24 11:55:00|24656.4|24631.4|24660.3|24635.3|24667|24642|24655.7|24630.7|0
1758715200000|2025-09-24 12:00:00|24658|24633|24661.3|24636.3|24664.8|24639.8|24657.7|24632.7|0
1758715500000|2025-09-24 12:05:00|24661.1|24636.1|24663.9|24638.9|24668.3|24643.3|24660.9|24635.9|0
1758715800000|2025-09-24 12:10:00|24664.4|24639.4|24664|24639|24666.7|24641.7|24661.5|24636.5|0
1758716100000|2025-09-24 12:15:00|24664.5|24639.5|24652.5|24627.5|24664.5|24639.5|24650.7|24625.7|0
1758716400000|2025-09-24 12:20:00|24651.7|24626.7|24652.7|24627.7|24656.6|24631.6|24649.4|24624.4|0
1758716700000|2025-09-24 12:25:00|24652.3|24627.3|24651.2|24626.2|24655.2|24630.2|24649.7|24624.7|0
1758717000000|2025-09-24 12:30:00|24651.4|24626.4|24652.1|24627.1|24656.8|24631.8|24647.8|24622.8|0
1758717300000|2025-09-24 12:35:00|24652.3|24627.3|24651.7|24626.7|24654.9|24629.9|24646.6|24621.6|0
1758717600000|2025-09-24 12:40:00|24651.4|24626.4|24644.2|24619.2|24654.6|24629.6|24643.1|24618.1|0
1758717900000|2025-09-24 12:45:00|24644.9|24619.9|24642.5|24617.5|24649.2|24624.2|24642.4|24617.4|0
1758718200000|2025-09-24 12:50:00|24642.3|24617.3|24642.8|24617.8|24645.6|24620.6|24640.7|24615.7|0
1758718500000|2025-09-24 12:55:00|24642.5|24617.5|24654.1|24629.1|24654.4|24629.4|24642.2|24617.2|0
1758718800000|2025-09-24 13:00:00|24653.8|24628.8|24657.2|24632.2|24659.8|24634.8|24651.7|24626.7|0
1758719100000|2025-09-24 13:05:00|24657.7|24632.7|24650.9|24625.9|24661|24636|24646.4|24621.4|0
1758719400000|2025-09-24 13:10:00|24650.1|24625.1|24645.5|24620.5|24654.7|24629.7|24644.1|24619.1|0
1758719700000|2025-09-24 13:15:00|24645.2|24620.2|24650.4|24625.4|24653.8|24628.8|24644.7|24619.7|0
1758720000000|2025-09-24 13:20:00|24650.6|24625.6|24648.9|24623.9|24651.1|24626.1|24646.3|24621.3|0
1758720300000|2025-09-24 13:25:00|24646|24621|24657|24632|24657.2|24632.2|24646|24621|0
1758720600000|2025-09-24 13:30:00|24656.9|24631.9|24612.7|24587.7|24669.8|24644.8|24602.5|24577.5|0
1758720900000|2025-09-24 13:35:00|24614.1|24589.1|24608.5|24583.5|24628|24603|24596.2|24571.2|0
1758721200000|2025-09-24 13:40:00|24607.2|24582.2|24607.7|24582.7|24622|24597|24603.7|24578.7|0
1758721500000|2025-09-24 13:45:00|24609|24584|24578.1|24553.1|24610.7|24585.7|24578.1|24553.1|0
1758721800000|2025-09-24 13:50:00|24577.7|24552.7|24574.4|24549.4|24589.3|24564.3|24558.1|24533.1|0
1758722100000|2025-09-24 13:55:00|24575.9|24550.9|24594.2|24569.2|24596.6|24571.6|24575.1|24550.1|0
1758722400000|2025-09-24 14:00:00|24589.5|24564.5|24608.2|24583.2|24612.3|24587.3|24576.4|24551.4|0
1758722700000|2025-09-24 14:05:00|24610.1|24585.1|24586.7|24561.7|24611|24586|24583.7|24558.7|0
1758723000000|2025-09-24 14:10:00|24586.3|24561.3|24600.5|24575.5|24601.3|24576.3|24577.9|24552.9|0
1758723300000|2025-09-24 14:15:00|24599.6|24574.6|24605.2|24580.2|24611|24586|24591.4|24566.4|0
1758723600000|2025-09-24 14:20:00|24603.7|24578.7|24585.8|24560.8|24607.1|24582.1|24582.2|24557.2|0
1758723900000|2025-09-24 14:25:00|24585.3|24560.3|24590.1|24565.1|24596.8|24571.8|24581.6|24556.6|0
1758724200000|2025-09-24 14:30:00|24586.7|24561.7|24571.4|24546.4|24598.1|24573.1|24564.8|24539.8|0
1758724500000|2025-09-24 14:35:00|24572.5|24547.5|24582|24557|24593.1|24568.1|24571.7|24546.7|0
1758724800000|2025-09-24 14:40:00|24581.4|24556.4|24583|24558|24584.6|24559.6|24566.8|24541.8|0
1758725100000|2025-09-24 14:45:00|24581.8|24556.8|24593.8|24568.8|24597.4|24572.4|24580.6|24555.6|0
1758725400000|2025-09-24 14:50:00|24594.7|24569.7|24572.1|24547.1|24599.5|24574.5|24569.7|24544.7|0
1758725700000|2025-09-24 14:55:00|24571.5|24546.5|24563.7|24538.7|24574.6|24549.6|24560.7|24535.7|0
1758726000000|2025-09-24 15:00:00|24563.8|24538.8|24560.3|24535.3|24573.1|24548.1|24558.5|24533.5|0
1758726300000|2025-09-24 15:05:00|24560.2|24535.2|24560.6|24535.6|24572|24547|24560|24535|0
1758726600000|2025-09-24 15:10:00|24560.9|24535.9|24547.9|24522.9|24565.1|24540.1|24547.4|24522.4|0
1758726900000|2025-09-24 15:15:00|24548|24523|24563.7|24538.7|24563.7|24538.7|24548|24523|0
1758727200000|2025-09-24 15:20:00|24563.2|24538.2|24575.2|24550.2|24579.8|24554.8|24562.6|24537.6|0
1758727500000|2025-09-24 15:25:00|24575.7|24550.7|24564.2|24539.2|24577.6|24552.6|24561.9|24536.9|0
1758727800000|2025-09-24 15:30:00|24566.5|24541.5|24541.6|24516.6|24566.8|24541.8|24540.7|24515.7|0
1758728100000|2025-09-24 15:35:00|24542|24517|24544.8|24519.8|24556.4|24531.4|24537.7|24512.7|0
1758728400000|2025-09-24 15:40:00|24545.1|24520.1|24536.9|24511.9|24549.8|24524.8|24531.7|24506.7|0
1758728700000|2025-09-24 15:45:00|24534.8|24509.8|24503|24478|24536.5|24511.5|24500.9|24475.9|0
1758729000000|2025-09-24 15:50:00|24501.4|24476.4|24495.2|24470.2|24508.5|24483.5|24484.2|24459.2|0
1758729300000|2025-09-24 15:55:00|24496.1|24471.1|24450.9|24425.9|24496.1|24471.1|24450.9|24425.9|0
1758729600000|2025-09-24 16:00:00|24451.9|24426.9|24446.7|24421.7|24466.7|24441.7|24439.9|24414.9|0
1758729900000|2025-09-24 16:05:00|24448.6|24423.6|24419.7|24394.7|24454.3|24429.3|24416.7|24391.7|0
1758730200000|2025-09-24 16:10:00|24420.7|24395.7|24424|24399|24427.1|24402.1|24400.5|24375.5|0
1758730500000|2025-09-24 16:15:00|24423.6|24398.6|24433.7|24408.7|24434.7|24409.7|24406.3|24381.3|0
1758730800000|2025-09-24 16:20:00|24434.8|24409.8|24464.7|24439.7|24466.1|24441.1|24434.8|24409.8|0
1758731100000|2025-09-24 16:25:00|24464.2|24439.2|24468.5|24443.5|24476|24451|24447.1|24422.1|0
1758731400000|2025-09-24 16:30:00|24470.5|24445.5|24457|24432|24474.7|24449.7|24454.1|24429.1|0
1758731700000|2025-09-24 16:35:00|24457.8|24432.8|24468.3|24443.3|24469.3|24444.3|24457.4|24432.4|0
1758732000000|2025-09-24 16:40:00|24467.3|24442.3|24468.6|24443.6|24477.5|24452.5|24466.4|24441.4|0
1758732300000|2025-09-24 16:45:00|24469.3|24444.3|24462.5|24437.5|24470.3|24445.3|24452|24427|0
1758732600000|2025-09-24 16:50:00|24461.3|24436.3|24458|24433|24466.9|24441.9|24453.7|24428.7|0
1758732900000|2025-09-24 16:55:00|24456.7|24431.7|24456.8|24431.8|24464.3|24439.3|24451.3|24426.3|0
1758733200000|2025-09-24 17:00:00|24458.7|24433.7|24467.4|24442.4|24473.7|24448.7|24456.2|24431.2|0
1758733500000|2025-09-24 17:05:00|24467.5|24442.5|24489.1|24464.1|24490|24465|24462.3|24437.3|0
1758733800000|2025-09-24 17:10:00|24488.8|24463.8|24491.7|24466.7|24513.1|24488.1|24487|24462|0
1758734100000|2025-09-24 17:15:00|24490.3|24465.3|24485.5|24460.5|24497.3|24472.3|24483.7|24458.7|0
1758734400000|2025-09-24 17:20:00|24485.6|24460.6|24496.4|24471.4|24498.5|24473.5|24481.3|24456.3|0
1758734700000|2025-09-24 17:25:00|24496.2|24471.2|24505|24480|24507.8|24482.8|24488.1|24463.1|0
1758735000000|2025-09-24 17:30:00|24504.8|24479.8|24518.8|24493.8|24519.6|24494.6|24504.8|24479.8|0
1758735300000|2025-09-24 17:35:00|24519|24494|24497.3|24472.3|24525.5|24500.5|24494.9|24469.9|0
1758735600000|2025-09-24 17:40:00|24498.4|24473.4|24498.1|24473.1|24504.1|24479.1|24495.5|24470.5|0
1758735900000|2025-09-24 17:45:00|24497.9|24472.9|24480.7|24455.7|24499.9|24474.9|24475.3|24450.3|0
1758736200000|2025-09-24 17:50:00|24481.7|24456.7|24492.7|24467.7|24492.7|24467.7|24477.9|24452.9|0
1758736500000|2025-09-24 17:55:00|24492.3|24467.3|24485|24460|24497.7|24472.7|24482.9|24457.9|0
1758736800000|2025-09-24 18:00:00|24483.1|24458.1|24482|24457|24487.3|24462.3|24477|24452|0
1758737100000|2025-09-24 18:05:00|24481.3|24456.3|24476.6|24451.6|24489.3|24464.3|24474.1|24449.1|0
1758737400000|2025-09-24 18:10:00|24476.2|24451.2|24474.2|24449.2|24477.2|24452.2|24457|24432|0
1758737700000|2025-09-24 18:15:00|24475.2|24450.2|24489.5|24464.5|24489.6|24464.6|24474.9|24449.9|0
1758738000000|2025-09-24 18:20:00|24488.2|24463.2|24473.8|24448.8|24488.2|24463.2|24469.5|24444.5|0
1758738300000|2025-09-24 18:25:00|24473.2|24448.2|24476.1|24451.1|24479.5|24454.5|24467.5|24442.5|0
1758738600000|2025-09-24 18:30:00|24476.9|24451.9|24479.3|24454.3|24486.9|24461.9|24471.7|24446.7|0
1758738900000|2025-09-24 18:35:00|24478.7|24453.7|24491.3|24466.3|24495.5|24470.5|24478.7|24453.7|0
1758739200000|2025-09-24 18:40:00|24490.1|24465.1|24490.8|24465.8|24495.2|24470.2|24486.4|24461.4|0
1758739500000|2025-09-24 18:45:00|24490.6|24465.6|24485|24460|24498.8|24473.8|24479.5|24454.5|0
1758739800000|2025-09-24 18:50:00|24485.9|24460.9|24509.1|24484.1|24511.9|24486.9|24483.9|24458.9|0
1758740100000|2025-09-24 18:55:00|24509.5|24484.5|24512.8|24487.8|24514.2|24489.2|24506.6|24481.6|0
1758740400000|2025-09-24 19:00:00|24513.3|24488.3|24501.9|24476.9|24514.3|24489.3|24495.5|24470.5|0
1758740700000|2025-09-24 19:05:00|24501.5|24476.5|24495.8|24470.8|24507.4|24482.4|24495.4|24470.4|0
1758741000000|2025-09-24 19:10:00|24496|24471|24491.9|24466.9|24505.1|24480.1|24491.9|24466.9|0
1758741300000|2025-09-24 19:15:00|24493.5|24468.5|24503.3|24478.3|24503.6|24478.6|24488.3|24463.3|0
1758741600000|2025-09-24 19:20:00|24502.6|24477.6|24496.7|24471.7|24504.7|24479.7|24493.6|24468.6|0
1758741900000|2025-09-24 19:25:00|24496.8|24471.8|24495.9|24470.9|24498.1|24473.1|24491.9|24466.9|0
1758742200000|2025-09-24 19:30:00|24496.7|24471.7|24504.7|24479.7|24504.8|24479.8|24494.5|24469.5|0
1758742500000|2025-09-24 19:35:00|24504.3|24479.3|24490.3|24465.3|24504.4|24479.4|24484.6|24459.6|0
1758742800000|2025-09-24 19:40:00|24489.4|24464.4|24482.9|24457.9|24495.9|24470.9|24482.6|24457.6|0
1758743100000|2025-09-24 19:45:00|24483.1|24458.1|24496.1|24471.1|24497.8|24472.8|24472.5|24447.5|0
1758743400000|2025-09-24 19:50:00|24504.9|24479.9|24507|24482|24508.5|24483.5|24496|24471|0
1758743700000|2025-09-24 19:55:00|24509.9|24484.9|24511.4|24486.4|24520.2|24495.2|24496.9|24471.9|0
1758744000000|2025-09-24 20:00:00|24510.9|24485.9|24523.2|24498.2|24526.2|24501.2|24510.9|24485.9|0
1758744300000|2025-09-24 20:05:00|24524|24499|24520.9|24495.9|24527|24502|24513.4|24488.4|0
1758744600000|2025-09-24 20:10:00|24520.6|24495.6|24522.9|24497.9|24524.4|24499.4|24516.7|24491.7|0
1758744900000|2025-09-24 20:15:00|24522.4|24497.4|24522|24497|24527.3|24502.3|24519.1|24494.1|0
1758745200000|2025-09-24 20:20:00|24521.7|24496.7|24519.2|24494.2|24522.4|24497.4|24517.9|24492.9|0
1758745500000|2025-09-24 20:25:00|24518.9|24493.9|24517.4|24492.4|24518.9|24493.9|24513.4|24488.4|0
1758745800000|2025-09-24 20:30:00|24517.6|24492.6|24514.6|24489.6|24517.6|24492.6|24513.3|24488.3|0
1758746100000|2025-09-24 20:35:00|24514.9|24489.9|24519.5|24494.5|24520|24495|24514.8|24489.8|0
1758746400000|2025-09-24 20:40:00|24519.8|24494.8|24522.8|24497.8|24524.7|24499.7|24519.2|24494.2|0
1758746700000|2025-09-24 20:45:00|24522.6|24497.6|24522.7|24497.7|24524.8|24499.8|24521.4|24496.4|0
1758747000000|2025-09-24 20:50:00|24522.5|24497.5|24520|24495|24522.5|24497.5|24517.5|24492.5|0
1758747300000|2025-09-24 20:55:00|24519.3|24494.3|24519.4|24494.4|24520.5|24495.5|24516.5|24491.5|0
1758747600000|2025-09-24 21:00:00|24519.7|24494.7|24522|24497|24522|24497|24519.4|24494.4|0
1758747900000|2025-09-24 21:05:00|24522.6|24497.6|24526.9|24501.9|24526.9|24501.9|24520.5|24495.5|0
1758748200000|2025-09-24 21:10:00|24526.3|24501.3|24525.3|24500.3|24526.6|24501.6|24525.1|24500.1|0
1758748500000|2025-09-24 21:15:00|24525.8|24500.8|24527.2|24502.2|24528|24503|24525.8|24500.8|0
1758748800000|2025-09-24 21:20:00|24526.9|24501.9|24525.8|24500.8|24527.2|24502.2|24522.2|24497.2|0
1758749100000|2025-09-24 21:25:00|24526.1|24501.1|24524.7|24499.7|24527.2|24502.2|24523.3|24498.3|0
1758749400000|2025-09-24 21:30:00|24525.7|24500.7|24524.1|24499.1|24525.7|24500.7|24523.2|24498.2|0
1758749700000|2025-09-24 21:35:00|24524.4|24499.4|24525.7|24500.7|24525.7|24500.7|24524.4|24499.4|0
1758750000000|2025-09-24 21:40:00|24525.6|24500.6|24524.6|24499.6|24525.6|24500.6|24521.8|24496.8|0
1758750300000|2025-09-24 21:45:00|24524.5|24499.5|24523.4|24498.4|24524.5|24499.5|24523.2|24498.2|0
1758750600000|2025-09-24 21:50:00|24523.3|24498.3|24524.4|24499.4|24524.4|24499.4|24523.1|24498.1|0
1758750900000|2025-09-24 21:55:00|24524.5|24499.5|24524.8|24499.8|24526.5|24501.5|24524.4|24499.4|0
1758751200000|2025-09-24 22:00:00|24522.1|24497.1|24522.3|24497.3|24528.1|24503.1|24518.7|24493.7|0
1758751500000|2025-09-24 22:05:00|24521.4|24496.4|24516.5|24491.5|24522.9|24497.9|24516.3|24491.3|0
1758751800000|2025-09-24 22:10:00|24516.4|24491.4|24518.3|24493.3|24521.8|24496.8|24515.6|24490.6|0
1758752100000|2025-09-24 22:15:00|24519.1|24494.1|24520.6|24495.6|24523.5|24498.5|24518.3|24493.3|0
1758752400000|2025-09-24 22:20:00|24520.7|24495.7|24518.6|24493.6|24521.1|24496.1|24516.9|24491.9|0
1758752700000|2025-09-24 22:25:00|24518.4|24493.4|24516.7|24491.7|24518.6|24493.6|24515.6|24490.6|0
1758753000000|2025-09-24 22:30:00|24517.2|24492.2|24521.5|24496.5|24528.4|24503.4|24517.1|24492.1|0
1758753300000|2025-09-24 22:35:00|24521.7|24496.7|24523.9|24498.9|24525.9|24500.9|24521.1|24496.1|0
1758753600000|2025-09-24 22:40:00|24524|24499|24524.9|24499.9|24527.6|24502.6|24523.9|24498.9|0
1758753900000|2025-09-24 22:45:00|24525.1|24500.1|24525.4|24500.4|24525.9|24500.9|24523.4|24498.4|0
1758754200000|2025-09-24 22:50:00|24525.5|24500.5|24525.1|24500.1|24526.8|24501.8|24523.1|24498.1|0
1758754500000|2025-09-24 22:55:00|24525|24500|24523.8|24498.8|24525.4|24500.4|24522.6|24497.6|0
1758754800000|2025-09-24 23:00:00|24524.2|24499.2|24522.3|24497.3|24525.7|24500.7|24521.6|24496.6|0
1758755100000|2025-09-24 23:05:00|24522.4|24497.4|24519.4|24494.4|24523.1|24498.1|24518.4|24493.4|0
1758755400000|2025-09-24 23:10:00|24519.5|24494.5|24520.4|24495.4|24522.4|24497.4|24518.4|24493.4|0
1758755700000|2025-09-24 23:15:00|24520.3|24495.3|24517.6|24492.6|24522.1|24497.1|24517.6|24492.6|0
1758756000000|2025-09-24 23:20:00|24517.8|24492.8|24518.5|24493.5|24518.6|24493.6|24516.2|24491.2|0
1758756300000|2025-09-24 23:25:00|24518.3|24493.3|24518.2|24493.2|24521.7|24496.7|24518.2|24493.2|0
1758756600000|2025-09-24 23:30:00|24518.4|24493.4|24518.5|24493.5|24519.2|24494.2|24515.4|24490.4|0
1758756900000|2025-09-24 23:35:00|24518.4|24493.4|24517.6|24492.6|24520.3|24495.3|24517.3|24492.3|0
1758757200000|2025-09-24 23:40:00|24517.5|24492.5|24517.5|24492.5|24519.6|24494.6|24516|24491|0
1758757500000|2025-09-24 23:45:00|24517.1|24492.1|24525.2|24500.2|24526.3|24501.3|24517.1|24492.1|0
1758757800000|2025-09-24 23:50:00|24525.7|24500.7|24524|24499|24525.7|24500.7|24520.9|24495.9|0
1758758100000|2025-09-24 23:55:00|24523.8|24498.8|24531.9|24506.9|24532.7|24507.7|24523.7|24498.7|0
1758758400000|2025-09-25 00:00:00|24531.2|24506.2|24542.3|24517.3|24544.4|24519.4|24526.7|24501.7|0
1758758700000|2025-09-25 00:05:00|24542.4|24517.4|24549.8|24524.8|24553.1|24528.1|24540.9|24515.9|0
1758759000000|2025-09-25 00:10:00|24549.9|24524.9|24545.9|24520.9|24552.7|24527.7|24542.7|24517.7|0
1758759300000|2025-09-25 00:15:00|24546|24521|24547.3|24522.3|24548.5|24523.5|24542.3|24517.3|0
1758759600000|2025-09-25 00:20:00|24547.5|24522.5|24541.1|24516.1|24547.7|24522.7|24540.7|24515.7|0
1758759900000|2025-09-25 00:25:00|24540.1|24515.1|24548.3|24523.3|24550.5|24525.5|24539.1|24514.1|0
1758760200000|2025-09-25 00:30:00|24548.2|24523.2|24547.2|24522.2|24551.2|24526.2|24545.7|24520.7|0
1758760500000|2025-09-25 00:35:00|24547.1|24522.1|24551.6|24526.6|24552.6|24527.6|24545.8|24520.8|0
1758760800000|2025-09-25 00:40:00|24551.9|24526.9|24551.9|24526.9|24552.8|24527.8|24548.7|24523.7|0
1758761100000|2025-09-25 00:45:00|24552.5|24527.5|24547.8|24522.8|24552.7|24527.7|24545.3|24520.3|0
1758761400000|2025-09-25 00:50:00|24547.5|24522.5|24548.8|24523.8|24550|24525|24546.1|24521.1|0
1758761700000|2025-09-25 00:55:00|24548.6|24523.6|24550.7|24525.7|24551.8|24526.8|24546.9|24521.9|0
1758762000000|2025-09-25 01:00:00|24550.6|24525.6|24547.6|24522.6|24551.5|24526.5|24547.2|24522.2|0
1758762300000|2025-09-25 01:05:00|24547.5|24522.5|24547.3|24522.3|24548.9|24523.9|24546.4|24521.4|0
1758762600000|2025-09-25 01:10:00|24547.1|24522.1|24550.3|24525.3|24550.8|24525.8|24547.1|24522.1|0
1758762900000|2025-09-25 01:15:00|24550.4|24525.4|24551.8|24526.8|24553.4|24528.4|24547.9|24522.9|0
1758763200000|2025-09-25 01:20:00|24551.7|24526.7|24546.8|24521.8|24553.7|24528.7|24546.8|24521.8|0
1758763500000|2025-09-25 01:25:00|24547.2|24522.2|24552.6|24527.6|24554|24529|24546.5|24521.5|0
1758763800000|2025-09-25 01:30:00|24552.8|24527.8|24554|24529|24555.5|24530.5|24552.1|24527.1|0
1758764100000|2025-09-25 01:35:00|24553.9|24528.9|24552.6|24527.6|24554.7|24529.7|24551.7|24526.7|0
1758764400000|2025-09-25 01:40:00|24552.4|24527.4|24556.3|24531.3|24556.4|24531.4|24551.8|24526.8|0
1758764700000|2025-09-25 01:45:00|24556.7|24531.7|24565.9|24540.9|24565.9|24540.9|24555.9|24530.9|0
1758765000000|2025-09-25 01:50:00|24565.6|24540.6|24560.1|24535.1|24567.9|24542.9|24559.3|24534.3|0
1758765300000|2025-09-25 01:55:00|24560.2|24535.2|24557.8|24532.8|24560.5|24535.5|24553.3|24528.3|0
1758765600000|2025-09-25 02:00:00|24558.5|24533.5|24557.5|24532.5|24560.7|24535.7|24556|24531|0
1758765900000|2025-09-25 02:05:00|24556.5|24531.5|24555.6|24530.6|24559.1|24534.1|24555.1|24530.1|0
1758766200000|2025-09-25 02:10:00|24555.5|24530.5|24554.2|24529.2|24555.6|24530.6|24551.5|24526.5|0
1758766500000|2025-09-25 02:15:00|24554.7|24529.7|24554|24529|24555.8|24530.8|24551.7|24526.7|0
1758766800000|2025-09-25 02:20:00|24554.1|24529.1|24557.1|24532.1|24557.1|24532.1|24552.6|24527.6|0
1758767100000|2025-09-25 02:25:00|24557.3|24532.3|24555.5|24530.5|24559.9|24534.9|24555|24530|0
1758767400000|2025-09-25 02:30:00|24555.9|24530.9|24558.7|24533.7|24560.9|24535.9|24555.6|24530.6|0
1758767700000|2025-09-25 02:35:00|24559|24534|24559.3|24534.3|24561.3|24536.3|24558.7|24533.7|0
1758768000000|2025-09-25 02:40:00|24559.5|24534.5|24560.6|24535.6|24562.3|24537.3|24559.5|24534.5|0
1758768300000|2025-09-25 02:45:00|24560.4|24535.4|24562.9|24537.9|24562.9|24537.9|24559.7|24534.7|0
1758768600000|2025-09-25 02:50:00|24562.8|24537.8|24563.9|24538.9|24564.1|24539.1|24561.1|24536.1|0
1758768900000|2025-09-25 02:55:00|24563.8|24538.8|24563.3|24538.3|24566.2|24541.2|24562.7|24537.7|0
1758769200000|2025-09-25 03:00:00|24563.4|24538.4|24560.1|24535.1|24563.9|24538.9|24559|24534|0
1758769500000|2025-09-25 03:05:00|24559.8|24534.8|24559.1|24534.1|24560.7|24535.7|24558.5|24533.5|0
1758769800000|2025-09-25 03:10:00|24559|24534|24558.2|24533.2|24560.4|24535.4|24554.8|24529.8|0
1758770100000|2025-09-25 03:15:00|24558.5|24533.5|24557.5|24532.5|24559.8|24534.8|24556.3|24531.3|0
1758770400000|2025-09-25 03:20:00|24557.6|24532.6|24559.8|24534.8|24560.8|24535.8|24557|24532|0
1758770700000|2025-09-25 03:25:00|24559.9|24534.9|24558.2|24533.2|24561.6|24536.6|24558.1|24533.1|0
1758771000000|2025-09-25 03:30:00|24558.4|24533.4|24560.5|24535.5|24562.8|24537.8|24557.1|24532.1|0
1758771300000|2025-09-25 03:35:00|24560.4|24535.4|24560|24535|24560.5|24535.5|24558.5|24533.5|0
1758771600000|2025-09-25 03:40:00|24559.8|24534.8|24559.3|24534.3|24562.8|24537.8|24559.2|24534.2|0
1758771900000|2025-09-25 03:45:00|24559.6|24534.6|24559.7|24534.7|24561|24536|24559.2|24534.2|0
1758772200000|2025-09-25 03:50:00|24559.8|24534.8|24557.1|24532.1|24560.7|24535.7|24556.5|24531.5|0
1758772500000|2025-09-25 03:55:00|24557|24532|24559.3|24534.3|24560|24535|24557|24532|0
1758772800000|2025-09-25 04:00:00|24560.4|24535.4|24558.7|24533.7|24560.9|24535.9|24555.4|24530.4|0
1758773100000|2025-09-25 04:05:00|24558.8|24533.8|24556.1|24531.1|24561|24536|24555|24530|0
1758773400000|2025-09-25 04:10:00|24556.2|24531.2|24551.3|24526.3|24556.2|24531.2|24551.3|24526.3|0
1758773700000|2025-09-25 04:15:00|24551.4|24526.4|24547.8|24522.8|24551.7|24526.7|24547.8|24522.8|0
1758774000000|2025-09-25 04:20:00|24548.3|24523.3|24548.6|24523.6|24551.7|24526.7|24547.3|24522.3|0
1758774300000|2025-09-25 04:25:00|24549.8|24524.8|24549.7|24524.7|24550|24525|24547.8|24522.8|0
1758774600000|2025-09-25 04:30:00|24549.6|24524.6|24548.3|24523.3|24550.8|24525.8|24548.1|24523.1|0
1758774900000|2025-09-25 04:35:00|24548|24523|24548.2|24523.2|24549.7|24524.7|24547.5|24522.5|0
1758775200000|2025-09-25 04:40:00|24548.4|24523.4|24545.2|24520.2|24548.7|24523.7|24544.1|24519.1|0
1758775500000|2025-09-25 04:45:00|24545.6|24520.6|24542.9|24517.9|24548|24523|24542.2|24517.2|0
1758775800000|2025-09-25 04:50:00|24541.6|24516.6|24532.5|24507.5|24542.2|24517.2|24532.1|24507.1|0
1758776100000|2025-09-25 04:55:00|24531.9|24506.9|24534|24509|24536.8|24511.8|24529.8|24504.8|0
1758776400000|2025-09-25 05:00:00|24534.1|24509.1|24529.2|24504.2|24537.4|24512.4|24524.1|24499.1|0
1758776700000|2025-09-25 05:05:00|24530|24505|24523.7|24498.7|24533.3|24508.3|24522.2|24497.2|0
1758777000000|2025-09-25 05:10:00|24523.9|24498.9|24520.6|24495.6|24528.7|24503.7|24519.4|24494.4|0
1758777300000|2025-09-25 05:15:00|24521|24496|24525.5|24500.5|24526.9|24501.9|24520.4|24495.4|0
1758777600000|2025-09-25 05:20:00|24526.4|24501.4|24529|24504|24529.9|24504.9|24524.6|24499.6|0
1758777900000|2025-09-25 05:25:00|24529.3|24504.3|24531.2|24506.2|24531.5|24506.5|24525.5|24500.5|0
1758778200000|2025-09-25 05:30:00|24531.9|24506.9|24526.4|24501.4|24532.2|24507.2|24523.6|24498.6|0
1758778500000|2025-09-25 05:35:00|24526.2|24501.2|24520.3|24495.3|24527.4|24502.4|24520.3|24495.3|0
1758778800000|2025-09-25 05:40:00|24520.6|24495.6|24522.9|24497.9|24528.1|24503.1|24520.6|24495.6|0
1758779100000|2025-09-25 05:45:00|24523.1|24498.1|24519.4|24494.4|24524.6|24499.6|24514|24489|0
1758779400000|2025-09-25 05:50:00|24519.7|24494.7|24525|24500|24525.3|24500.3|24516.8|24491.8|0
1758779700000|2025-09-25 05:55:00|24525.1|24500.1|24528|24503|24529.8|24504.8|24524.6|24499.6|0
1758780000000|2025-09-25 06:00:00|24527.9|24502.9|24532.7|24507.7|24533.4|24508.4|24524.7|24499.7|0
1758780300000|2025-09-25 06:05:00|24532.5|24507.5|24526.1|24501.1|24534.3|24509.3|24519.9|24494.9|0
1758780600000|2025-09-25 06:10:00|24526.5|24501.5|24520.4|24495.4|24527.8|24502.8|24518.9|24493.9|0
1758780900000|2025-09-25 06:15:00|24520.6|24495.6|24513.6|24488.6|24520.9|24495.9|24513.2|24488.2|0
1758781200000|2025-09-25 06:20:00|24513.9|24488.9|24510.2|24485.2|24516.6|24491.6|24507|24482|0
1758781500000|2025-09-25 06:25:00|24509.9|24484.9|24510.4|24485.4|24515.4|24490.4|24508.1|24483.1|0
1758781800000|2025-09-25 06:30:00|24510.3|24485.3|24509.7|24484.7|24518.7|24493.7|24508.1|24483.1|0
1758782100000|2025-09-25 06:35:00|24509.5|24484.5|24510.2|24485.2|24513.1|24488.1|24508.8|24483.8|0
1758782400000|2025-09-25 06:40:00|24510.3|24485.3|24502.1|24477.1|24510.3|24485.3|24496.6|24471.6|0
1758782700000|2025-09-25 06:45:00|24501|24476|24504.7|24479.7|24506.8|24481.8|24495.1|24470.1|0
1758783000000|2025-09-25 06:50:00|24504.8|24479.8|24507.4|24482.4|24508.2|24483.2|24501.1|24476.1|0
1758783300000|2025-09-25 06:55:00|24507.3|24482.3|24501.5|24476.5|24507.9|24482.9|24501.5|24476.5|0
1758783600000|2025-09-25 07:00:00|24502.4|24477.4|24491.8|24466.8|24508.1|24483.1|24488.2|24463.2|0
1758783900000|2025-09-25 07:05:00|24491.6|24466.6|24490.6|24465.6|24497.7|24472.7|24484.2|24459.2|0
1758784200000|2025-09-25 07:10:00|24491|24466|24472.5|24447.5|24491.3|24466.3|24471.1|24446.1|0
1758784500000|2025-09-25 07:15:00|24472.6|24447.6|24482.4|24457.4|24484.2|24459.2|24472.3|24447.3|0
1758784800000|2025-09-25 07:20:00|24483|24458|24492.1|24467.1|24496.2|24471.2|24478.3|24453.3|0
1758785100000|2025-09-25 07:25:00|24492|24467|24504.4|24479.4|24506.7|24481.7|24492|24467|0
1758785400000|2025-09-25 07:30:00|24505|24480|24510.4|24485.4|24516.9|24491.9|24501.4|24476.4|0
1758785700000|2025-09-25 07:35:00|24510.1|24485.1|24517.6|24492.6|24523|24498|24510.1|24485.1|0
1758786000000|2025-09-25 07:40:00|24517.8|24492.8|24516.2|24491.2|24519.2|24494.2|24511.9|24486.9|0
1758786300000|2025-09-25 07:45:00|24516.8|24491.8|24506|24481|24517.5|24492.5|24505.4|24480.4|0
1758786600000|2025-09-25 07:50:00|24506.5|24481.5|24511.1|24486.1|24515.1|24490.1|24503.1|24478.1|0
1758786900000|2025-09-25 07:55:00|24511|24486|24512.8|24487.8|24514.5|24489.5|24508.6|24483.6|0
1758787200000|2025-09-25 08:00:00|24512|24487|24525|24500|24529.5|24504.5|24512|24487|0
1758787500000|2025-09-25 08:05:00|24524.9|24499.9|24529.6|24504.6|24533.9|24508.9|24523.1|24498.1|0
1758787800000|2025-09-25 08:10:00|24531.1|24506.1|24535.6|24510.6|24536.5|24511.5|24525.5|24500.5|0
1758788100000|2025-09-25 08:15:00|24535.2|24510.2|24531.6|24506.6|24537.5|24512.5|24531.4|24506.4|0
1758788400000|2025-09-25 08:20:00|24531.7|24506.7|24528.8|24503.8|24535.7|24510.7|24528.2|24503.2|0
1758788700000|2025-09-25 08:25:00|24529.3|24504.3|24531.3|24506.3|24534.3|24509.3|24528|24503|0
1758789000000|2025-09-25 08:30:00|24531.1|24506.1|24530.5|24505.5|24534.5|24509.5|24529.1|24504.1|0
1758789300000|2025-09-25 08:35:00|24530.3|24505.3|24527.6|24502.6|24532.6|24507.6|24522.8|24497.8|0
1758789600000|2025-09-25 08:40:00|24526.8|24501.8|24522.5|24497.5|24526.8|24501.8|24517.6|24492.6|0
1758789900000|2025-09-25 08:45:00|24522.3|24497.3|24505.2|24480.2|24522.3|24497.3|24504.5|24479.5|0
1758790200000|2025-09-25 08:50:00|24505.1|24480.1|24500.3|24475.3|24507.6|24482.6|24493.3|24468.3|0
1758790500000|2025-09-25 08:55:00|24499.2|24474.2|24503.2|24478.2|24508.7|24483.7|24497.3|24472.3|0
1758790800000|2025-09-25 09:00:00|24503.1|24478.1|24494.7|24469.7|24506.8|24481.8|24494.7|24469.7|0
1758791100000|2025-09-25 09:05:00|24493.6|24468.6|24494.6|24469.6|24499.4|24474.4|24487.2|24462.2|0
1758791400000|2025-09-25 09:10:00|24494.8|24469.8|24502.7|24477.7|24502.8|24477.8|24494.6|24469.6|0
1758791700000|2025-09-25 09:15:00|24502.6|24477.6|24508.6|24483.6|24509|24484|24499.1|24474.1|0
1758792000000|2025-09-25 09:20:00|24508.5|24483.5|24507.6|24482.6|24510.4|24485.4|24504.6|24479.6|0
1758792300000|2025-09-25 09:25:00|24508.1|24483.1|24503.5|24478.5|24512.7|24487.7|24501.9|24476.9|0
1758792600000|2025-09-25 09:30:00|24503.3|24478.3|24500.8|24475.8|24504.9|24479.9|24495.8|24470.8|0
1758792900000|2025-09-25 09:35:00|24500.9|24475.9|24492|24467|24506.1|24481.1|24492|24467|0
1758793200000|2025-09-25 09:40:00|24490.9|24465.9|24478.6|24453.6|24493.2|24468.2|24478.6|24453.6|0
1758793500000|2025-09-25 09:45:00|24479.1|24454.1|24480|24455|24482|24457|24464.3|24439.3|0
1758793800000|2025-09-25 09:50:00|24479|24454|24483.6|24458.6|24483.6|24458.6|24473.1|24448.1|0
1758794100000|2025-09-25 09:55:00|24483.8|24458.8|24479.9|24454.9|24487.9|24462.9|24471.4|24446.4|0
1758794400000|2025-09-25 10:00:00|24480.6|24455.6|24481.7|24456.7|24484.9|24459.9|24471.3|24446.3|0
1758794700000|2025-09-25 10:05:00|24481|24456|24485.6|24460.6|24487.6|24462.6|24476.4|24451.4|0
1758795000000|2025-09-25 10:10:00|24485.3|24460.3|24479.7|24454.7|24488.5|24463.5|24478.1|24453.1|0
1758795300000|2025-09-25 10:15:00|24479.9|24454.9|24482.3|24457.3|24485.5|24460.5|24473.5|24448.5|0
1758795600000|2025-09-25 10:20:00|24482.4|24457.4|24475.7|24450.7|24485.5|24460.5|24467.5|24442.5|0
1758795900000|2025-09-25 10:25:00|24475.6|24450.6|24461.3|24436.3|24475.6|24450.6|24456.5|24431.5|0
1758796200000|2025-09-25 10:30:00|24460.9|24435.9|24481.7|24456.7|24482.3|24457.3|24459.1|24434.1|0
1758796500000|2025-09-25 10:35:00|24481.5|24456.5|24470.6|24445.6|24484|24459|24470.6|24445.6|0
1758796800000|2025-09-25 10:40:00|24470.7|24445.7|24459.4|24434.4|24470.7|24445.7|24458.2|24433.2|0
1758797100000|2025-09-25 10:45:00|24454.6|24429.6|24454.4|24429.4|24456.4|24431.4|24445.9|24420.9|0
1758797400000|2025-09-25 10:50:00|24454.6|24429.6|24459.5|24434.5|24459.8|24434.8|24447.5|24422.5|0
1758797700000|2025-09-25 10:55:00|24459.7|24434.7|24463.7|24438.7|24464.6|24439.6|24456|24431|0
1758798000000|2025-09-25 11:00:00|24464.4|24439.4|24452.6|24427.6|24466.7|24441.7|24440.7|24415.7|0
1758798300000|2025-09-25 11:05:00|24452.8|24427.8|24439.2|24414.2|24456.7|24431.7|24438.8|24413.8|0
1758798600000|2025-09-25 11:10:00|24439.7|24414.7|24418.8|24393.8|24440.3|24415.3|24412.4|24387.4|0
1758798900000|2025-09-25 11:15:00|24420.4|24395.4|24416|24391|24426.4|24401.4|24414.1|24389.1|0
1758799200000|2025-09-25 11:20:00|24415.4|24390.4|24413.6|24388.6|24420.3|24395.3|24403.2|24378.2|0
1758799500000|2025-09-25 11:25:00|24412.8|24387.8|24414.8|24389.8|24426.3|24401.3|24412.8|24387.8|0
1758799800000|2025-09-25 11:30:00|24411.7|24386.7|24414.5|24389.5|24421.8|24396.8|24406.4|24381.4|0
1758800100000|2025-09-25 11:35:00|24414.7|24389.7|24408.2|24383.2|24417.4|24392.4|24404.9|24379.9|0
1758800400000|2025-09-25 11:40:00|24408.5|24383.5|24383.9|24358.9|24408.5|24383.5|24383.9|24358.9|0
1758800700000|2025-09-25 11:45:00|24385.3|24360.3|24396.6|24371.6|24399.5|24374.5|24379.2|24354.2|0
1758801000000|2025-09-25 11:50:00|24397.4|24372.4|24397.2|24372.2|24406.1|24381.1|24388.1|24363.1|0
1758801300000|2025-09-25 11:55:00|24395.8|24370.8|24370.3|24345.3|24404.7|24379.7|24362.5|24337.5|0
1758801600000|2025-09-25 12:00:00|24366.3|24341.3|24380.4|24355.4|24384.4|24359.4|24362.9|24337.9|0
1758801900000|2025-09-25 12:05:00|24379.9|24354.9|24388.4|24363.4|24391.9|24366.9|24369.2|24344.2|0
1758802200000|2025-09-25 12:10:00|24387.7|24362.7|24389.9|24364.9|24396|24371|24382.9|24357.9|0
1758802500000|2025-09-25 12:15:00|24388.6|24363.6|24388.9|24363.9|24397|24372|24385.3|24360.3|0
1758802800000|2025-09-25 12:20:00|24388.7|24363.7|24400.7|24375.7|24406.1|24381.1|24386.5|24361.5|0
1758803100000|2025-09-25 12:25:00|24400.8|24375.8|24388.3|24363.3|24404.4|24379.4|24381.2|24356.2|0
1758803400000|2025-09-25 12:30:00|24384.9|24359.9|24365.6|24340.6|24385|24360|24362.5|24337.5|0
1758803700000|2025-09-25 12:35:00|24366.4|24341.4|24364.1|24339.1|24373.3|24348.3|24354|24329|0
1758804000000|2025-09-25 12:40:00|24362.8|24337.8|24348|24323|24366.5|24341.5|24344.1|24319.1|0
1758804300000|2025-09-25 12:45:00|24346.6|24321.6|24344|24319|24353.8|24328.8|24329.8|24304.8|0
1758804600000|2025-09-25 12:50:00|24343|24318|24328|24303|24343|24318|24320.1|24295.1|0
1758804900000|2025-09-25 12:55:00|24327.8|24302.8|24343.8|24318.8|24346.4|24321.4|24322.1|24297.1|0
1758805200000|2025-09-25 13:00:00|24340.7|24315.7|24330.8|24305.8|24347|24322|24325.8|24300.8|0
1758805500000|2025-09-25 13:05:00|24331.1|24306.1|24318.1|24293.1|24342.3|24317.3|24316.7|24291.7|0
1758805800000|2025-09-25 13:10:00|24318.9|24293.9|24332.7|24307.7|24335.4|24310.4|24316|24291|0
1758806100000|2025-09-25 13:15:00|24332.9|24307.9|24356.6|24331.6|24357.1|24332.1|24326|24301|0
1758806400000|2025-09-25 13:20:00|24356.7|24331.7|24355.6|24330.6|24362.5|24337.5|24350.5|24325.5|0
1758806700000|2025-09-25 13:25:00|24353.9|24328.9|24352.3|24327.3|24358.7|24333.7|24341.7|24316.7|0
1758807000000|2025-09-25 13:30:00|24348.8|24323.8|24294|24269|24348.8|24323.8|24292.5|24267.5|0
1758807300000|2025-09-25 13:35:00|24294.4|24269.4|24249.6|24224.6|24300.1|24275.1|24248.6|24223.6|0
1758807600000|2025-09-25 13:40:00|24246.2|24221.2|24203.2|24178.2|24250.8|24225.8|24198.1|24173.1|0
1758807900000|2025-09-25 13:45:00|24200.1|24175.1|24259.6|24234.6|24270.2|24245.2|24200.1|24175.1|0
1758808200000|2025-09-25 13:50:00|24259.3|24234.3|24233|24208|24296.2|24271.2|24221.8|24196.8|0
1758808500000|2025-09-25 13:55:00|24234.2|24209.2|24229.5|24204.5|24249|24224|24206.5|24181.5|0
1758808800000|2025-09-25 14:00:00|24239.1|24214.1|24295.9|24270.9|24298.6|24273.6|24224.6|24199.6|0
1758809100000|2025-09-25 14:05:00|24294.6|24269.6|24345.6|24320.6|24346.7|24321.7|24294.5|24269.5|0
1758809400000|2025-09-25 14:10:00|24346.4|24321.4|24353.9|24328.9|24361.3|24336.3|24330.7|24305.7|0
1758809700000|2025-09-25 14:15:00|24359.9|24334.9|24384.7|24359.7|24390.3|24365.3|24358.9|24333.9|0
1758810000000|2025-09-25 14:20:00|24385.1|24360.1|24412.2|24387.2|24417.7|24392.7|24376|24351|0
1758810300000|2025-09-25 14:25:00|24412.1|24387.1|24397|24372|24418.5|24393.5|24381.3|24356.3|0
1758810600000|2025-09-25 14:30:00|24399.5|24374.5|24407.9|24382.9|24412.7|24387.7|24388.3|24363.3|0
1758810900000|2025-09-25 14:35:00|24407.4|24382.4|24409.7|24384.7|24412.8|24387.8|24387.1|24362.1|0
1758811200000|2025-09-25 14:40:00|24407|24382|24405.8|24380.8|24422.1|24397.1|24389.4|24364.4|0
1758811500000|2025-09-25 14:45:00|24406.2|24381.2|24430.8|24405.8|24432.4|24407.4|24393.1|24368.1|0
1758811800000|2025-09-25 14:50:00|24429|24404|24402.8|24377.8|24429|24404|24394.4|24369.4|0
1758812100000|2025-09-25 14:55:00|24406.2|24381.2|24410.8|24385.8|24429.6|24404.6|24406.2|24381.2|0
1758812400000|2025-09-25 15:00:00|24410.4|24385.4|24389.6|24364.6|24411.6|24386.6|24382.5|24357.5|0
1758812700000|2025-09-25 15:05:00|24390.1|24365.1|24375.3|24350.3|24400.5|24375.5|24361.1|24336.1|0
1758813000000|2025-09-25 15:10:00|24375.4|24350.4|24425.8|24400.8|24427.9|24402.9|24369.2|24344.2|0
1758813300000|2025-09-25 15:15:00|24426.3|24401.3|24416.3|24391.3|24431.1|24406.1|24410.2|24385.2|0
1758813600000|2025-09-25 15:20:00|24418.4|24393.4|24389.8|24364.8|24420.6|24395.6|24389.8|24364.8|0
1758813900000|2025-09-25 15:25:00|24389.3|24364.3|24375.7|24350.7|24389.3|24364.3|24365.2|24340.2|0
1758814200000|2025-09-25 15:30:00|24380.1|24355.1|24428.1|24403.1|24429.6|24404.6|24379.8|24354.8|0
1758814500000|2025-09-25 15:35:00|24428.5|24403.5|24452.1|24427.1|24452.7|24427.7|24417.8|24392.8|0
1758814800000|2025-09-25 15:40:00|24450.6|24425.6|24464.5|24439.5|24471.3|24446.3|24444.2|24419.2|0
1758815100000|2025-09-25 15:45:00|24463.2|24438.2|24470.9|24445.9|24473.5|24448.5|24461.3|24436.3|0
1758815400000|2025-09-25 15:50:00|24470.1|24445.1|24457.1|24432.1|24470.5|24445.5|24446.3|24421.3|0
1758815700000|2025-09-25 15:55:00|24457.6|24432.6|24455.3|24430.3|24463|24438|24446.2|24421.2|0
1758816000000|2025-09-25 16:00:00|24458.2|24433.2|24451.2|24426.2|24470.7|24445.7|24449.7|24424.7|0
1758816300000|2025-09-25 16:05:00|24447.4|24422.4|24447.2|24422.2|24464.8|24439.8|24444.1|24419.1|0
1758816600000|2025-09-25 16:10:00|24446|24421|24441.6|24416.6|24456.4|24431.4|24439.5|24414.5|0
1758816900000|2025-09-25 16:15:00|24442.6|24417.6|24441.2|24416.2|24459.5|24434.5|24440.1|24415.1|0
1758817200000|2025-09-25 16:20:00|24440.9|24415.9|24426.8|24401.8|24450.6|24425.6|24414.6|24389.6|0
1758817500000|2025-09-25 16:25:00|24427.5|24402.5|24411.5|24386.5|24436|24411|24410.1|24385.1|0
1758817800000|2025-09-25 16:30:00|24412.6|24387.6|24447.5|24422.5|24449.3|24424.3|24411.1|24386.1|0
1758818100000|2025-09-25 16:35:00|24446.9|24421.9|24422.2|24397.2|24447.2|24422.2|24421.9|24396.9|0
1758818400000|2025-09-25 16:40:00|24422|24397|24404.8|24379.8|24422.1|24397.1|24391.5|24366.5|0
1758818700000|2025-09-25 16:45:00|24406.2|24381.2|24403|24378|24421.1|24396.1|24400.4|24375.4|0
1758819000000|2025-09-25 16:50:00|24402.4|24377.4|24399.5|24374.5|24410.6|24385.6|24391.3|24366.3|0
1758819300000|2025-09-25 16:55:00|24401|24376|24402.7|24377.7|24410.7|24385.7|24399.6|24374.6|0
1758819600000|2025-09-25 17:00:00|24402.2|24377.2|24394.4|24369.4|24410|24385|24391.6|24366.6|0
1758819900000|2025-09-25 17:05:00|24393.6|24368.6|24410.3|24385.3|24418.4|24393.4|24391.8|24366.8|0
1758820200000|2025-09-25 17:10:00|24409.6|24384.6|24403.7|24378.7|24421.2|24396.2|24398.6|24373.6|0
1758820500000|2025-09-25 17:15:00|24402.8|24377.8|24387.5|24362.5|24411.2|24386.2|24383.1|24358.1|0
1758820800000|2025-09-25 17:20:00|24388.5|24363.5|24346.6|24321.6|24388.5|24363.5|24342.4|24317.4|0
1758821100000|2025-09-25 17:25:00|24347.4|24322.4|24372.5|24347.5|24381.2|24356.2|24345.6|24320.6|0
1758821400000|2025-09-25 17:30:00|24371.2|24346.2|24356.3|24331.3|24384.2|24359.2|24351.1|24326.1|0
1758821700000|2025-09-25 17:35:00|24356.5|24331.5|24346.7|24321.7|24359.1|24334.1|24337.8|24312.8|0
1758822000000|2025-09-25 17:40:00|24347.6|24322.6|24340.1|24315.1|24347.6|24322.6|24320.4|24295.4|0
1758822300000|2025-09-25 17:45:00|24341.1|24316.1|24314.5|24289.5|24342.3|24317.3|24313.8|24288.8|0
1758822600000|2025-09-25 17:50:00|24315.2|24290.2|24328.9|24303.9|24331.2|24306.2|24315.2|24290.2|0
1758822900000|2025-09-25 17:55:00|24329.7|24304.7|24294.5|24269.5|24332.5|24307.5|24289.6|24264.6|0
1758823200000|2025-09-25 18:00:00|24293|24268|24236|24211|24298|24273|24234.2|24209.2|0
1758823500000|2025-09-25 18:05:00|24235.2|24210.2|24273|24248|24277.8|24252.8|24232.7|24207.7|0
1758823800000|2025-09-25 18:10:00|24277.5|24252.5|24312.3|24287.3|24312.3|24287.3|24276.7|24251.7|0
1758824100000|2025-09-25 18:15:00|24311.2|24286.2|24348.8|24323.8|24350.7|24325.7|24310.9|24285.9|0
1758824400000|2025-09-25 18:20:00|24349.8|24324.8|24354.2|24329.2|24356|24331|24334.6|24309.6|0
1758824700000|2025-09-25 18:25:00|24352.6|24327.6|24361.1|24336.1|24366.7|24341.7|24350.9|24325.9|0
1758825000000|2025-09-25 18:30:00|24358.7|24333.7|24362|24337|24375.4|24350.4|24347.8|24322.8|0
1758825300000|2025-09-25 18:35:00|24360.8|24335.8|24383|24358|24384.7|24359.7|24355.5|24330.5|0
1758825600000|2025-09-25 18:40:00|24382.8|24357.8|24400.9|24375.9|24418.8|24393.8|24382.8|24357.8|0
1758825900000|2025-09-25 18:45:00|24401.6|24376.6|24394.1|24369.1|24403.5|24378.5|24373|24348|0
1758826200000|2025-09-25 18:50:00|24395.7|24370.7|24405.6|24380.6|24406.8|24381.8|24386|24361|0
1758826500000|2025-09-25 18:55:00|24405.9|24380.9|24403.4|24378.4|24414.9|24389.9|24390.2|24365.2|0
1758826800000|2025-09-25 19:00:00|24403|24378|24404|24379|24410.4|24385.4|24392.2|24367.2|0
1758827100000|2025-09-25 19:05:00|24404.5|24379.5|24398.4|24373.4|24413.4|24388.4|24390|24365|0
1758827400000|2025-09-25 19:10:00|24400.9|24375.9|24394.6|24369.6|24412.1|24387.1|24391.6|24366.6|0
1758827700000|2025-09-25 19:15:00|24394.5|24369.5|24385.6|24360.6|24400.1|24375.1|24384.7|24359.7|0
1758828000000|2025-09-25 19:20:00|24387.3|24362.3|24376.1|24351.1|24401.8|24376.8|24373.3|24348.3|0
1758828300000|2025-09-25 19:25:00|24376.8|24351.8|24387.9|24362.9|24392.7|24367.7|24376.8|24351.8|0
1758828600000|2025-09-25 19:30:00|24387|24362|24388|24363|24402.6|24377.6|24383.8|24358.8|0
1758828900000|2025-09-25 19:35:00|24387.8|24362.8|24377.1|24352.1|24391.6|24366.6|24375|24350|0
1758829200000|2025-09-25 19:40:00|24376|24351|24386.1|24361.1|24387.4|24362.4|24369.4|24344.4|0
1758829500000|2025-09-25 19:45:00|24384.2|24359.2|24376.5|24351.5|24388.9|24363.9|24370.9|24345.9|0
1758829800000|2025-09-25 19:50:00|24381.3|24356.3|24401.4|24376.4|24411.7|24386.7|24376|24351|0
1758830100000|2025-09-25 19:55:00|24399.4|24374.4|24404.6|24379.6|24421.4|24396.4|24390|24365|0
1758830400000|2025-09-25 20:00:00|24406.3|24381.3|24411.1|24386.1|24418.4|24393.4|24402.4|24377.4|0
1758830700000|2025-09-25 20:05:00|24410.6|24385.6|24396.7|24371.7|24410.7|24385.7|24394.6|24369.6|0
1758831000000|2025-09-25 20:10:00|24397.7|24372.7|24400.4|24375.4|24402.4|24377.4|24395.5|24370.5|0
1758831300000|2025-09-25 20:15:00|24399.3|24374.3|24399.2|24374.2|24404.4|24379.4|24386|24361|0
1758831600000|2025-09-25 20:20:00|24398.1|24373.1|24396.2|24371.2|24402.9|24377.9|24395.8|24370.8|0
1758831900000|2025-09-25 20:25:00|24396.4|24371.4|24400.9|24375.9|24402.2|24377.2|24393|24368|0
1758832200000|2025-09-25 20:30:00|24401.1|24376.1|24409.5|24384.5|24410.2|24385.2|24396.9|24371.9|0
1758832500000|2025-09-25 20:35:00|24409.2|24384.2|24412.8|24387.8|24422.9|24397.9|24409|24384|0
1758832800000|2025-09-25 20:40:00|24413.3|24388.3|24422.2|24397.2|24424.1|24399.1|24413.1|24388.1|0
1758833100000|2025-09-25 20:45:00|24421.9|24396.9|24415.8|24390.8|24421.9|24396.9|24413.2|24388.2|0
1758833400000|2025-09-25 20:50:00|24416|24391|24415.5|24390.5|24417.6|24392.6|24409.2|24384.2|0
1758833700000|2025-09-25 20:55:00|24415|24390|24410.9|24385.9|24416.4|24391.4|24407.2|24382.2|0
1758834000000|2025-09-25 21:00:00|24410.8|24385.8|24406.6|24381.6|24411.8|24386.8|24406.2|24381.2|0
1758834300000|2025-09-25 21:05:00|24406.7|24381.7|24407.4|24382.4|24407.9|24382.9|24405.9|24380.9|0
1758834600000|2025-09-25 21:10:00|24407.7|24382.7|24408.2|24383.2|24408.5|24383.5|24407.2|24382.2|0
1758834900000|2025-09-25 21:15:00|24408.1|24383.1|24406.8|24381.8|24410.1|24385.1|24406.8|24381.8|0
1758835200000|2025-09-25 21:20:00|24406|24381|24405.7|24380.7|24407|24382|24405.5|24380.5|0
1758835500000|2025-09-25 21:25:00|24405.6|24380.6|24407.5|24382.5|24408.3|24383.3|24405.6|24380.6|0
1758835800000|2025-09-25 21:30:00|24407.9|24382.9|24407.5|24382.5|24408.6|24383.6|24406.1|24381.1|0
1758836100000|2025-09-25 21:35:00|24406.8|24381.8|24406.5|24381.5|24407.5|24382.5|24406.1|24381.1|0
1758836400000|2025-09-25 21:40:00|24405.6|24380.6|24404.9|24379.9|24407.1|24382.1|24404.9|24379.9|0
1758836700000|2025-09-25 21:45:00|24406.4|24381.4|24402.8|24377.8|24406.5|24381.5|24402.8|24377.8|0
1758837000000|2025-09-25 21:50:00|24403.9|24378.9|24405.7|24380.7|24405.7|24380.7|24403.6|24378.6|0
1758837300000|2025-09-25 21:55:00|24405.9|24380.9|24407|24382|24408.8|24383.8|24405.9|24380.9|0
1758837600000|2025-09-25 22:00:00|24407.6|24382.6|24419.7|24394.7|24422|24397|24402.4|24377.4|0
1758837900000|2025-09-25 22:05:00|24420.5|24395.5|24437.6|24412.6|24439.9|24414.9|24419.7|24394.7|0
1758838200000|2025-09-25 22:10:00|24440.2|24415.2|24430|24405|24440.2|24415.2|24428.9|24403.9|0
1758838500000|2025-09-25 22:15:00|24430.1|24405.1|24435.4|24410.4|24439|24414|24426.9|24401.9|0
1758838800000|2025-09-25 22:20:00|24435.5|24410.5|24434.2|24409.2|24437.3|24412.3|24430.1|24405.1|0
1758839100000|2025-09-25 22:25:00|24434.4|24409.4|24434|24409|24441.9|24416.9|24434|24409|0
1758839400000|2025-09-25 22:30:00|24434.5|24409.5|24436.1|24411.1|24437.5|24412.5|24426.7|24401.7|0
1758839700000|2025-09-25 22:35:00|24436|24411|24445.6|24420.6|24446.6|24421.6|24435.6|24410.6|0
1758840000000|2025-09-25 22:40:00|24445.5|24420.5|24446.4|24421.4|24449.3|24424.3|24441.8|24416.8|0
1758840300000|2025-09-25 22:45:00|24446.5|24421.5|24427.3|24402.3|24446.5|24421.5|24427.2|24402.2|0
1758840600000|2025-09-25 22:50:00|24427.2|24402.2|24414.8|24389.8|24432.2|24407.2|24413.3|24388.3|0
1758840900000|2025-09-25 22:55:00|24414.7|24389.7|24420.8|24395.8|24427.1|24402.1|24414.4|24389.4|0
1758841200000|2025-09-25 23:00:00|24421.9|24396.9|24423.6|24398.6|24425.9|24400.9|24415.3|24390.3|0
1758841500000|2025-09-25 23:05:00|24424.8|24399.8|24416.7|24391.7|24425.5|24400.5|24416.1|24391.1|0
1758841800000|2025-09-25 23:10:00|24416.9|24391.9|24418.3|24393.3|24419.5|24394.5|24409.3|24384.3|0
1758842100000|2025-09-25 23:15:00|24418.8|24393.8|24421.6|24396.6|24422.7|24397.7|24417.7|24392.7|0
1758842400000|2025-09-25 23:20:00|24421.5|24396.5|24419.4|24394.4|24424.1|24399.1|24416.3|24391.3|0
1758842700000|2025-09-25 23:25:00|24419.5|24394.5|24417|24392|24419.5|24394.5|24409.5|24384.5|0
1758843000000|2025-09-25 23:30:00|24417.1|24392.1|24411.7|24386.7|24418|24393|24409|24384|0
1758843300000|2025-09-25 23:35:00|24411.4|24386.4|24409.1|24384.1|24414.6|24389.6|24407.3|24382.3|0
1758843600000|2025-09-25 23:40:00|24409.3|24384.3|24419.8|24394.8|24419.8|24394.8|24407.8|24382.8|0
1758843900000|2025-09-25 23:45:00|24418.6|24393.6|24407.9|24382.9|24418.6|24393.6|24407.9|24382.9|0
1758844200000|2025-09-25 23:50:00|24408|24383|24405|24380|24409.2|24384.2|24402.5|24377.5|0
1758844500000|2025-09-25 23:55:00|24405.1|24380.1|24400.3|24375.3|24409.4|24384.4|24400|24375|0
1758844800000|2025-09-26 00:00:00|24400.5|24375.5|24402|24377|24405.2|24380.2|24395.1|24370.1|0
1758845100000|2025-09-26 00:05:00|24402.4|24377.4|24399.1|24374.1|24403|24378|24392.7|24367.7|0
1758845400000|2025-09-26 00:10:00|24399|24374|24414.9|24389.9|24417.5|24392.5|24397.2|24372.2|0
1758845700000|2025-09-26 00:15:00|24414.7|24389.7|24407|24382|24416.5|24391.5|24404.9|24379.9|0
1758846000000|2025-09-26 00:20:00|24406.9|24381.9|24406|24381|24415.8|24390.8|24405|24380|0
1758846300000|2025-09-26 00:25:00|24406.2|24381.2|24398.6|24373.6|24407.5|24382.5|24397.2|24372.2|0
1758846600000|2025-09-26 00:30:00|24398.3|24373.3|24395|24370|24398.5|24373.5|24390.9|24365.9|0
1758846900000|2025-09-26 00:35:00|24394.9|24369.9|24393|24368|24398.4|24373.4|24389.7|24364.7|0
1758847200000|2025-09-26 00:40:00|24393.1|24368.1|24391.3|24366.3|24400.6|24375.6|24391.3|24366.3|0
1758847500000|2025-09-26 00:45:00|24391.1|24366.1|24394.3|24369.3|24400.4|24375.4|24391.1|24366.1|0
1758847800000|2025-09-26 00:50:00|24393.5|24368.5|24399.6|24374.6|24401.4|24376.4|24392.6|24367.6|0
1758848100000|2025-09-26 00:55:00|24399.4|24374.4|24409.5|24384.5|24413.2|24388.2|24399.4|24374.4|0
1758848400000|2025-09-26 01:00:00|24409.7|24384.7|24397.7|24372.7|24409.7|24384.7|24392.5|24367.5|0
1758848700000|2025-09-26 01:05:00|24397.2|24372.2|24397|24372|24399.8|24374.8|24393.1|24368.1|0
1758849000000|2025-09-26 01:10:00|24396.7|24371.7|24391.7|24366.7|24397.5|24372.5|24385.5|24360.5|0
1758849300000|2025-09-26 01:15:00|24390.6|24365.6|24387.5|24362.5|24392.5|24367.5|24382|24357|0
1758849600000|2025-09-26 01:20:00|24387.3|24362.3|24385.2|24360.2|24388.1|24363.1|24383.6|24358.6|0
1758849900000|2025-09-26 01:25:00|24384.3|24359.3|24383.8|24358.8|24386.8|24361.8|24380.4|24355.4|0
1758850200000|2025-09-26 01:30:00|24384.1|24359.1|24389.4|24364.4|24394.3|24369.3|24381.4|24356.4|0
1758850500000|2025-09-26 01:35:00|24389.5|24364.5|24400|24375|24402.5|24377.5|24388.8|24363.8|0
1758850800000|2025-09-26 01:40:00|24400.1|24375.1|24396.8|24371.8|24401.1|24376.1|24393.3|24368.3|0
1758851100000|2025-09-26 01:45:00|24396.7|24371.7|24389.4|24364.4|24401.9|24376.9|24388.8|24363.8|0
1758851400000|2025-09-26 01:50:00|24389|24364|24386.9|24361.9|24390.6|24365.6|24377.5|24352.5|0
1758851700000|2025-09-26 01:55:00|24387|24362|24383.2|24358.2|24390.5|24365.5|24379|24354|0
1758852000000|2025-09-26 02:00:00|24382.8|24357.8|24384.2|24359.2|24385.6|24360.6|24380|24355|0
1758852300000|2025-09-26 02:05:00|24384.6|24359.6|24385.5|24360.5|24386.6|24361.6|24382.2|24357.2|0
1758852600000|2025-09-26 02:10:00|24385.4|24360.4|24384.7|24359.7|24385.9|24360.9|24380.6|24355.6|0
1758852900000|2025-09-26 02:15:00|24384.2|24359.2|24385.5|24360.5|24392.8|24367.8|24384|24359|0
1758853200000|2025-09-26 02:20:00|24385.4|24360.4|24386.9|24361.9|24389.4|24364.4|24381.4|24356.4|0
1758853500000|2025-09-26 02:25:00|24387.2|24362.2|24396|24371|24396.3|24371.3|24385.9|24360.9|0
1758853800000|2025-09-26 02:30:00|24395.9|24370.9|24404.8|24379.8|24406.9|24381.9|24393.7|24368.7|0
1758854100000|2025-09-26 02:35:00|24404.6|24379.6|24402.4|24377.4|24407.9|24382.9|24401.3|24376.3|0
1758854400000|2025-09-26 02:40:00|24402.1|24377.1|24401.9|24376.9|24403.5|24378.5|24397.5|24372.5|0
1758854700000|2025-09-26 02:45:00|24401.8|24376.8|24401.7|24376.7|24403.4|24378.4|24400.2|24375.2|0
1758855000000|2025-09-26 02:50:00|24401.5|24376.5|24391.9|24366.9|24401.5|24376.5|24391.5|24366.5|0
1758855300000|2025-09-26 02:55:00|24391.8|24366.8|24388.3|24363.3|24392.7|24367.7|24387|24362|0
1758855600000|2025-09-26 03:00:00|24387.8|24362.8|24387|24362|24390.6|24365.6|24383.7|24358.7|0
1758855900000|2025-09-26 03:05:00|24386.2|24361.2|24382.5|24357.5|24387.8|24362.8|24381|24356|0
1758856200000|2025-09-26 03:10:00|24382.4|24357.4|24373.3|24348.3|24384.2|24359.2|24370.1|24345.1|0
1758856500000|2025-09-26 03:15:00|24373.7|24348.7|24368|24343|24376.9|24351.9|24367.2|24342.2|0
1758856800000|2025-09-26 03:20:00|24368.5|24343.5|24368.1|24343.1|24373.8|24348.8|24366.6|24341.6|0
1758857100000|2025-09-26 03:25:00|24368.2|24343.2|24373.5|24348.5|24374.8|24349.8|24367.2|24342.2|0
1758857400000|2025-09-26 03:30:00|24373.6|24348.6|24372.3|24347.3|24374.5|24349.5|24370.9|24345.9|0
1758857700000|2025-09-26 03:35:00|24372.5|24347.5|24371|24346|24373.8|24348.8|24367|24342|0
1758858000000|2025-09-26 03:40:00|24371.5|24346.5|24369.7|24344.7|24373.3|24348.3|24368.8|24343.8|0
1758858300000|2025-09-26 03:45:00|24369.4|24344.4|24367.4|24342.4|24369.7|24344.7|24363.1|24338.1|0
1758858600000|2025-09-26 03:50:00|24368.6|24343.6|24375.5|24350.5|24379.5|24354.5|24368|24343|0
1758858900000|2025-09-26 03:55:00|24375.6|24350.6|24379.6|24354.6|24380.7|24355.7|24372.5|24347.5|0
1758859200000|2025-09-26 04:00:00|24379.4|24354.4|24370.2|24345.2|24379.4|24354.4|24363.1|24338.1|0
1758859500000|2025-09-26 04:05:00|24370.5|24345.5|24384.4|24359.4|24385|24360|24368.4|24343.4|0
1758859800000|2025-09-26 04:10:00|24384|24359|24383.9|24358.9|24389.1|24364.1|24382.5|24357.5|0
1758860100000|2025-09-26 04:15:00|24383.6|24358.6|24388.5|24363.5|24391.5|24366.5|24381.6|24356.6|0
1758860400000|2025-09-26 04:20:00|24389|24364|24394.9|24369.9|24399.2|24374.2|24388.8|24363.8|0
1758860700000|2025-09-26 04:25:00|24393.9|24368.9|24383.9|24358.9|24394.8|24369.8|24383|24358|0
1758861000000|2025-09-26 04:30:00|24384.2|24359.2|24380.6|24355.6|24384.2|24359.2|24376.2|24351.2|0
1758861300000|2025-09-26 04:35:00|24380.4|24355.4|24388.5|24363.5|24388.8|24363.8|24380.4|24355.4|0
1758861600000|2025-09-26 04:40:00|24388.6|24363.6|24384.9|24359.9|24389.2|24364.2|24383.3|24358.3|0
1758861900000|2025-09-26 04:45:00|24385.1|24360.1|24379.5|24354.5|24386.9|24361.9|24378.1|24353.1|0
1758862200000|2025-09-26 04:50:00|24379.7|24354.7|24372|24347|24381|24356|24371.7|24346.7|0
1758862500000|2025-09-26 04:55:00|24371.4|24346.4|24365.5|24340.5|24372.6|24347.6|24362.8|24337.8|0
1758862800000|2025-09-26 05:00:00|24365.8|24340.8|24370.8|24345.8|24373.1|24348.1|24362.7|24337.7|0
1758863100000|2025-09-26 05:05:00|24371.4|24346.4|24370.5|24345.5|24374.9|24349.9|24368|24343|0
1758863400000|2025-09-26 05:10:00|24370.7|24345.7|24374.7|24349.7|24383|24358|24370.4|24345.4|0
1758863700000|2025-09-26 05:15:00|24374.8|24349.8|24378.9|24353.9|24381.3|24356.3|24374.8|24349.8|0
1758864000000|2025-09-26 05:20:00|24378.8|24353.8|24390.4|24365.4|24390.5|24365.5|24378|24353|0
1758864300000|2025-09-26 05:25:00|24390.5|24365.5|24387.2|24362.2|24391.8|24366.8|24385.4|24360.4|0
1758864600000|2025-09-26 05:30:00|24387.5|24362.5|24384.9|24359.9|24389.1|24364.1|24383.8|24358.8|0
1758864900000|2025-09-26 05:35:00|24384.8|24359.8|24393.4|24368.4|24393.8|24368.8|24379.1|24354.1|0
1758865200000|2025-09-26 05:40:00|24393.3|24368.3|24394.6|24369.6|24397.7|24372.7|24391.9|24366.9|0
1758865500000|2025-09-26 05:45:00|24393.7|24368.7|24397.3|24372.3|24398.6|24373.6|24393.7|24368.7|0
1758865800000|2025-09-26 05:50:00|24395.3|24370.3|24399.7|24374.7|24400.3|24375.3|24384.9|24359.9|0
1758866100000|2025-09-26 05:55:00|24400|24375|24400.7|24375.7|24403|24378|24397.1|24372.1|0
1758866400000|2025-09-26 06:00:00|24400.2|24375.2|24409.1|24384.1|24412.2|24387.2|24396.2|24371.2|0
1758866700000|2025-09-26 06:05:00|24409.3|24384.3|24426.2|24401.2|24426.5|24401.5|24409|24384|0
1758867000000|2025-09-26 06:10:00|24425.1|24400.1|24442.6|24417.6|24443|24418|24422.1|24397.1|0
1758867300000|2025-09-26 06:15:00|24443.7|24418.7|24446.2|24421.2|24448.7|24423.7|24438.7|24413.7|0
1758867600000|2025-09-26 06:20:00|24446.3|24421.3|24447.2|24422.2|24455.2|24430.2|24443.9|24418.9|0
1758867900000|2025-09-26 06:25:00|24446.3|24421.3|24448.3|24423.3|24454.6|24429.6|24444.9|24419.9|0
1758868200000|2025-09-26 06:30:00|24448.8|24423.8|24439.5|24414.5|24448.8|24423.8|24436.5|24411.5|0
1758868500000|2025-09-26 06:35:00|24439.3|24414.3|24434.4|24409.4|24439.6|24414.6|24428.2|24403.2|0
1758868800000|2025-09-26 06:40:00|24435.2|24410.2|24434.7|24409.7|24439.4|24414.4|24430.5|24405.5|0
1758869100000|2025-09-26 06:45:00|24434.8|24409.8|24436.6|24411.6|24436.8|24411.8|24431.6|24406.6|0
1758869400000|2025-09-26 06:50:00|24436.3|24411.3|24430.2|24405.2|24440.1|24415.1|24425.2|24400.2|0
1758869700000|2025-09-26 06:55:00|24430.1|24405.1|24434.5|24409.5|24439.1|24414.1|24424.7|24399.7|0
1758870000000|2025-09-26 07:00:00|24434.8|24409.8|24432.1|24407.1|24438|24413|24422.1|24397.1|0
1758870300000|2025-09-26 07:05:00|24432.2|24407.2|24440.8|24415.8|24447.2|24422.2|24428.3|24403.3|0
1758870600000|2025-09-26 07:10:00|24440.3|24415.3|24440.4|24415.4|24443.6|24418.6|24431.6|24406.6|0
1758870900000|2025-09-26 07:15:00|24440.7|24415.7|24420|24395|24440.7|24415.7|24417.6|24392.6|0
1758871200000|2025-09-26 07:20:00|24419.9|24394.9|24429.9|24404.9|24429.9|24404.9|24413|24388|0
1758871500000|2025-09-26 07:25:00|24431.4|24406.4|24454.3|24429.3|24455|24430|24431.4|24406.4|0
1758871800000|2025-09-26 07:30:00|24453.5|24428.5|24448.7|24423.7|24454.6|24429.6|24441.6|24416.6|0
1758872100000|2025-09-26 07:35:00|24447.9|24422.9|24440.2|24415.2|24448|24423|24435.7|24410.7|0
1758872400000|2025-09-26 07:40:00|24439.4|24414.4|24443.5|24418.5|24446.5|24421.5|24432.1|24407.1|0
1758872700000|2025-09-26 07:45:00|24442.5|24417.5|24441.7|24416.7|24449.6|24424.6|24440.6|24415.6|0
1758873000000|2025-09-26 07:50:00|24442.4|24417.4|24432.8|24407.8|24443.4|24418.4|24432.3|24407.3|0
1758873300000|2025-09-26 07:55:00|24431.9|24406.9|24431.5|24406.5|24433.7|24408.7|24418.5|24393.5|0
1758873600000|2025-09-26 08:00:00|24430.9|24405.9|24434.9|24409.9|24435.7|24410.7|24422.3|24397.3|0
1758873900000|2025-09-26 08:05:00|24435.5|24410.5|24437|24412|24438.2|24413.2|24428.2|24403.2|0
1758874200000|2025-09-26 08:10:00|24436.9|24411.9|24437.8|24412.8|24440.9|24415.9|24432|24407|0
1758874500000|2025-09-26 08:15:00|24438.3|24413.3|24437.1|24412.1|24444.1|24419.1|24434|24409|0
1758874800000|2025-09-26 08:20:00|24436.9|24411.9|24428.5|24403.5|24438.6|24413.6|24426.8|24401.8|0
1758875100000|2025-09-26 08:25:00|24428.7|24403.7|24422.4|24397.4|24431.2|24406.2|24414.4|24389.4|0
1758875400000|2025-09-26 08:30:00|24422.3|24397.3|24421.7|24396.7|24425.8|24400.8|24417.7|24392.7|0
1758875700000|2025-09-26 08:35:00|24421.8|24396.8|24416.6|24391.6|24422.5|24397.5|24412.6|24387.6|0
1758876000000|2025-09-26 08:40:00|24416.5|24391.5|24405.9|24380.9|24421.3|24396.3|24403|24378|0
1758876300000|2025-09-26 08:45:00|24406.5|24381.5|24378.3|24353.3|24408.4|24383.4|24378.3|24353.3|0
1758876600000|2025-09-26 08:50:00|24377.6|24352.6|24383.2|24358.2|24385.4|24360.4|24373.7|24348.7|0
1758876900000|2025-09-26 08:55:00|24383.4|24358.4|24369.3|24344.3|24385.6|24360.6|24369.1|24344.1|0
1758877200000|2025-09-26 09:00:00|24369.8|24344.8|24356.5|24331.5|24371.7|24346.7|24354.1|24329.1|0
1758877500000|2025-09-26 09:05:00|24355.7|24330.7|24376.2|24351.2|24381.6|24356.6|24355.6|24330.6|0
1758877800000|2025-09-26 09:10:00|24375.3|24350.3|24397.6|24372.6|24398|24373|24374.5|24349.5|0
1758878100000|2025-09-26 09:15:00|24398|24373|24391|24366|24399.8|24374.8|24385.2|24360.2|0
1758878400000|2025-09-26 09:20:00|24390.7|24365.7|24378.4|24353.4|24395.5|24370.5|24375.2|24350.2|0
1758878700000|2025-09-26 09:25:00|24378.3|24353.3|24376.2|24351.2|24381.3|24356.3|24372.5|24347.5|0
1758879000000|2025-09-26 09:30:00|24375.7|24350.7|24386.8|24361.8|24389.9|24364.9|24375.7|24350.7|0
1758879300000|2025-09-26 09:35:00|24386.5|24361.5|24386.8|24361.8|24390|24365|24381.8|24356.8|0
1758879600000|2025-09-26 09:40:00|24383.9|24358.9|24388.8|24363.8|24388.9|24363.9|24379.3|24354.3|0
1758879900000|2025-09-26 09:45:00|24389.1|24364.1|24396|24371|24397|24372|24386.8|24361.8|0
1758880200000|2025-09-26 09:50:00|24396.3|24371.3|24399.8|24374.8|24404.4|24379.4|24395.6|24370.6|0
1758880500000|2025-09-26 09:55:00|24400.1|24375.1|24400.2|24375.2|24404.2|24379.2|24397.1|24372.1|0
1758880800000|2025-09-26 10:00:00|24402.8|24377.8|24391|24366|24412.7|24387.7|24390.5|24365.5|0
1758881100000|2025-09-26 10:05:00|24394.5|24369.5|24377.5|24352.5|24396.9|24371.9|24375.4|24350.4|0
1758881400000|2025-09-26 10:10:00|24377.4|24352.4|24386|24361|24390.4|24365.4|24374.8|24349.8|0
1758881700000|2025-09-26 10:15:00|24385.8|24360.8|24386.6|24361.6|24391.7|24366.7|24382.9|24357.9|0
1758882000000|2025-09-26 10:20:00|24386.5|24361.5|24381.7|24356.7|24389.2|24364.2|24380|24355|0
1758882300000|2025-09-26 10:25:00|24381.9|24356.9|24378.1|24353.1|24389.4|24364.4|24376.8|24351.8|0
1758882600000|2025-09-26 10:30:00|24378|24353|24377.5|24352.5|24382.3|24357.3|24370.7|24345.7|0
1758882900000|2025-09-26 10:35:00|24378.5|24353.5|24374.8|24349.8|24380.5|24355.5|24370.9|24345.9|0
1758883200000|2025-09-26 10:40:00|24374.9|24349.9|24371.6|24346.6|24376.3|24351.3|24367.7|24342.7|0
1758883500000|2025-09-26 10:45:00|24370.6|24345.6|24374.4|24349.4|24379.9|24354.9|24370.3|24345.3|0
1758883800000|2025-09-26 10:50:00|24374.6|24349.6|24378.9|24353.9|24380.4|24355.4|24370.9|24345.9|0
1758884100000|2025-09-26 10:55:00|24379|24354|24383.5|24358.5|24384.5|24359.5|24378.6|24353.6|0
1758884400000|2025-09-26 11:00:00|24383.3|24358.3|24387.1|24362.1|24394.3|24369.3|24382.5|24357.5|0
1758884700000|2025-09-26 11:05:00|24387.2|24362.2|24396.8|24371.8|24397.4|24372.4|24383.6|24358.6|0
1758885000000|2025-09-26 11:10:00|24397.6|24372.6|24405|24380|24413.1|24388.1|24397.4|24372.4|0
1758885300000|2025-09-26 11:15:00|24405.9|24380.9|24389.8|24364.8|24405.9|24380.9|24384.2|24359.2|0
1758885600000|2025-09-26 11:20:00|24390|24365|24378.8|24353.8|24393.3|24368.3|24378.8|24353.8|0
1758885900000|2025-09-26 11:25:00|24378.7|24353.7|24390.9|24365.9|24392.4|24367.4|24374.2|24349.2|0
1758886200000|2025-09-26 11:30:00|24391.9|24366.9|24401.1|24376.1|24403.7|24378.7|24385.1|24360.1|0
1758886500000|2025-09-26 11:35:00|24402.5|24377.5|24408.7|24383.7|24411.6|24386.6|24398.7|24373.7|0
1758886800000|2025-09-26 11:40:00|24409|24384|24413.1|24388.1|24420.4|24395.4|24407.1|24382.1|0
1758887100000|2025-09-26 11:45:00|24413.4|24388.4|24422.2|24397.2|24423.8|24398.8|24411.4|24386.4|0
1758887400000|2025-09-26 11:50:00|24422.4|24397.4|24436.9|24411.9|24436.9|24411.9|24420.8|24395.8|0
1758887700000|2025-09-26 11:55:00|24437.5|24412.5|24422.7|24397.7|24438.1|24413.1|24422.5|24397.5|0
1758888000000|2025-09-26 12:00:00|24421.1|24396.1|24417.8|24392.8|24423.9|24398.9|24411.6|24386.6|0
1758888300000|2025-09-26 12:05:00|24417.2|24392.2|24428.7|24403.7|24430.8|24405.8|24416.6|24391.6|0
1758888600000|2025-09-26 12:10:00|24429.4|24404.4|24421.6|24396.6|24429.4|24404.4|24418.5|24393.5|0
1758888900000|2025-09-26 12:15:00|24421.4|24396.4|24429.4|24404.4|24431.6|24406.6|24421.1|24396.1|0
1758889200000|2025-09-26 12:20:00|24429.3|24404.3|24430.4|24405.4|24431.2|24406.2|24420.1|24395.1|0
1758889500000|2025-09-26 12:25:00|24430.7|24405.7|24432|24407|24437.1|24412.1|24421|24396|0
1758889800000|2025-09-26 12:30:00|24429.8|24404.8|24488.6|24463.6|24491.1|24466.1|24428.1|24403.1|0
1758890100000|2025-09-26 12:35:00|24488.5|24463.5|24519.2|24494.2|24531.4|24506.4|24488.5|24463.5|0
1758890400000|2025-09-26 12:40:00|24522.5|24497.5|24512.3|24487.3|24525|24500|24503.3|24478.3|0
1758890700000|2025-09-26 12:45:00|24510.1|24485.1|24494.3|24469.3|24510.6|24485.6|24484.8|24459.8|0
1758891000000|2025-09-26 12:50:00|24494.7|24469.7|24469.6|24444.6|24499|24474|24465.4|24440.4|0
1758891300000|2025-09-26 12:55:00|24468.7|24443.7|24478.1|24453.1|24490.2|24465.2|24466.6|24441.6|0
1758891600000|2025-09-26 13:00:00|24480.5|24455.5|24453.1|24428.1|24481.9|24456.9|24453.1|24428.1|0
1758891900000|2025-09-26 13:05:00|24453.5|24428.5|24452.9|24427.9|24462.7|24437.7|24451.6|24426.6|0
1758892200000|2025-09-26 13:10:00|24452.6|24427.6|24469.2|24444.2|24470.1|24445.1|24446.8|24421.8|0
1758892500000|2025-09-26 13:15:00|24467.9|24442.9|24463.3|24438.3|24471.8|24446.8|24457|24432|0
1758892800000|2025-09-26 13:20:00|24463.2|24438.2|24458.5|24433.5|24470.7|24445.7|24452.3|24427.3|0
1758893100000|2025-09-26 13:25:00|24458.4|24433.4|24438|24413|24461.4|24436.4|24437.5|24412.5|0
1758893400000|2025-09-26 13:30:00|24438.2|24413.2|24478|24453|24483.6|24458.6|24381.1|24356.1|0
1758893700000|2025-09-26 13:35:00|24477.2|24452.2|24479.7|24454.7|24489.2|24464.2|24459.2|24434.2|0
1758894000000|2025-09-26 13:40:00|24478.4|24453.4|24454.6|24429.6|24495.8|24470.8|24446.9|24421.9|0
1758894300000|2025-09-26 13:45:00|24456.1|24431.1|24482.7|24457.7|24494.9|24469.9|24430.6|24405.6|0
1758894600000|2025-09-26 13:50:00|24483.1|24458.1|24476.2|24451.2|24498.5|24473.5|24460.5|24435.5|0
1758894900000|2025-09-26 13:55:00|24477.2|24452.2|24492.3|24467.3|24494.7|24469.7|24461.4|24436.4|0
1758895200000|2025-09-26 14:00:00|24491.9|24466.9|24460.7|24435.7|24519|24494|24460.1|24435.1|0
1758895500000|2025-09-26 14:05:00|24460.8|24435.8|24406.9|24381.9|24465|24440|24396.1|24371.1|0
1758895800000|2025-09-26 14:10:00|24408.2|24383.2|24394.3|24369.3|24422.4|24397.4|24377.5|24352.5|0
1758896100000|2025-09-26 14:15:00|24393.4|24368.4|24396|24371|24401.5|24376.5|24371.9|24346.9|0
1758896400000|2025-09-26 14:20:00|24395.5|24370.5|24357.6|24332.6|24397.9|24372.9|24354.5|24329.5|0
1758896700000|2025-09-26 14:25:00|24358|24333|24355.6|24330.6|24359.7|24334.7|24308.1|24283.1|0
1758897000000|2025-09-26 14:30:00|24354.8|24329.8|24334.6|24309.6|24354.8|24329.8|24327.2|24302.2|0
1758897300000|2025-09-26 14:35:00|24333.4|24308.4|24396.3|24371.3|24398.5|24373.5|24327.8|24302.8|0
1758897600000|2025-09-26 14:40:00|24395.7|24370.7|24413.3|24388.3|24428.5|24403.5|24390.8|24365.8|0
1758897900000|2025-09-26 14:45:00|24412.8|24387.8|24351.9|24326.9|24421.6|24396.6|24351.7|24326.7|0
1758898200000|2025-09-26 14:50:00|24351.7|24326.7|24371.2|24346.2|24379.7|24354.7|24337.3|24312.3|0
1758898500000|2025-09-26 14:55:00|24370.2|24345.2|24352.4|24327.4|24388.7|24363.7|24345.9|24320.9|0
1758898800000|2025-09-26 15:00:00|24352.8|24327.8|24369.6|24344.6|24385.6|24360.6|24346.6|24321.6|0
1758899100000|2025-09-26 15:05:00|24368.2|24343.2|24365.2|24340.2|24380.5|24355.5|24354|24329|0
1758899400000|2025-09-26 15:10:00|24367.7|24342.7|24342.1|24317.1|24374.9|24349.9|24341.4|24316.4|0
1758899700000|2025-09-26 15:15:00|24342.2|24317.2|24392.8|24367.8|24394.6|24369.6|24335.7|24310.7|0
1758900000000|2025-09-26 15:20:00|24391.4|24366.4|24374.2|24349.2|24395.3|24370.3|24360.5|24335.5|0
1758900300000|2025-09-26 15:25:00|24372.9|24347.9|24419.5|24394.5|24420|24395|24372.9|24347.9|0
1758900600000|2025-09-26 15:30:00|24417.6|24392.6|24407.1|24382.1|24422.7|24397.7|24393.5|24368.5|0
1758900900000|2025-09-26 15:35:00|24406.8|24381.8|24381.9|24356.9|24412.5|24387.5|24374.1|24349.1|0
1758901200000|2025-09-26 15:40:00|24383.5|24358.5|24395|24370|24407.3|24382.3|24377.3|24352.3|0
1758901500000|2025-09-26 15:45:00|24394.8|24369.8|24403.5|24378.5|24403.6|24378.6|24381|24356|0
1758901800000|2025-09-26 15:50:00|24403.4|24378.4|24386.7|24361.7|24403.4|24378.4|24376.5|24351.5|0
1758902100000|2025-09-26 15:55:00|24387|24362|24368.3|24343.3|24393.4|24368.4|24364.4|24339.4|0
1758902400000|2025-09-26 16:00:00|24371.7|24346.7|24376.5|24351.5|24381|24356|24359.2|24334.2|0
1758902700000|2025-09-26 16:05:00|24378.4|24353.4|24375.1|24350.1|24390.7|24365.7|24370.1|24345.1|0
1758903000000|2025-09-26 16:10:00|24375.5|24350.5|24389.5|24364.5|24393.1|24368.1|24368.5|24343.5|0
1758903300000|2025-09-26 16:15:00|24388.6|24363.6|24412.2|24387.2|24412.5|24387.5|24385.3|24360.3|0
1758903600000|2025-09-26 16:20:00|24410|24385|24456.8|24431.8|24459.1|24434.1|24409.6|24384.6|0
1758903900000|2025-09-26 16:25:00|24457.4|24432.4|24449.1|24424.1|24467.6|24442.6|24435.3|24410.3|0
1758904200000|2025-09-26 16:30:00|24449.3|24424.3|24440.7|24415.7|24455.2|24430.2|24428.6|24403.6|0
1758904500000|2025-09-26 16:35:00|24441.6|24416.6|24444.6|24419.6|24455|24430|24432.5|24407.5|0
1758904800000|2025-09-26 16:40:00|24443.2|24418.2|24458.9|24433.9|24464.1|24439.1|24438.3|24413.3|0
1758905100000|2025-09-26 16:45:00|24456.9|24431.9|24456.2|24431.2|24461.5|24436.5|24444.4|24419.4|0
1758905400000|2025-09-26 16:50:00|24455.8|24430.8|24464.6|24439.6|24472.4|24447.4|24452.5|24427.5|0
1758905700000|2025-09-26 16:55:00|24464|24439|24475.1|24450.1|24484.2|24459.2|24457|24432|0
1758906000000|2025-09-26 17:00:00|24474.5|24449.5|24469.9|24444.9|24480.3|24455.3|24468.1|24443.1|0
1758906300000|2025-09-26 17:05:00|24470.4|24445.4|24482.2|24457.2|24482.8|24457.8|24467.4|24442.4|0
1758906600000|2025-09-26 17:10:00|24481.6|24456.6|24490.1|24465.1|24495.3|24470.3|24481.4|24456.4|0
1758906900000|2025-09-26 17:15:00|24490|24465|24481|24456|24491.6|24466.6|24479.2|24454.2|0
1758907200000|2025-09-26 17:20:00|24482.3|24457.3|24487.9|24462.9|24487.9|24462.9|24474.5|24449.5|0
1758907500000|2025-09-26 17:25:00|24489.1|24464.1|24492.9|24467.9|24500.6|24475.6|24483.5|24458.5|0
1758907800000|2025-09-26 17:30:00|24492.7|24467.7|24489|24464|24492.8|24467.8|24481|24456|0
1758908100000|2025-09-26 17:35:00|24489.1|24464.1|24484.1|24459.1|24496.3|24471.3|24481.9|24456.9|0
1758908400000|2025-09-26 17:40:00|24486.8|24461.8|24483.1|24458.1|24491.8|24466.8|24476|24451|0
1758908700000|2025-09-26 17:45:00|24483.6|24458.6|24475.1|24450.1|24483.6|24458.6|24472.3|24447.3|0
1758909000000|2025-09-26 17:50:00|24475.6|24450.6|24461.1|24436.1|24477.1|24452.1|24459.2|24434.2|0
1758909300000|2025-09-26 17:55:00|24461.3|24436.3|24477.8|24452.8|24478.2|24453.2|24451.4|24426.4|0
1758909600000|2025-09-26 18:00:00|24477.4|24452.4|24488.8|24463.8|24495.7|24470.7|24473.6|24448.6|0
1758909900000|2025-09-26 18:05:00|24489|24464|24462.9|24437.9|24489|24464|24462.3|24437.3|0
1758910200000|2025-09-26 18:10:00|24461.9|24436.9|24477|24452|24477.3|24452.3|24456.6|24431.6|0
1758910500000|2025-09-26 18:15:00|24476.6|24451.6|24483|24458|24493.2|24468.2|24475.6|24450.6|0
1758910800000|2025-09-26 18:20:00|24484.1|24459.1|24502.4|24477.4|24503.9|24478.9|24479.4|24454.4|0
1758911100000|2025-09-26 18:25:00|24502.9|24477.9|24499.5|24474.5|24513.8|24488.8|24492.3|24467.3|0
1758911400000|2025-09-26 18:30:00|24501|24476|24501.2|24476.2|24505.6|24480.6|24496.5|24471.5|0
1758911700000|2025-09-26 18:35:00|24502.4|24477.4|24510.3|24485.3|24514.5|24489.5|24500.6|24475.6|0
1758912000000|2025-09-26 18:40:00|24510.2|24485.2|24509.2|24484.2|24521.4|24496.4|24507.5|24482.5|0
1758912300000|2025-09-26 18:45:00|24508.5|24483.5|24506.6|24481.6|24512.1|24487.1|24489|24464|0
1758912600000|2025-09-26 18:50:00|24507|24482|24498.9|24473.9|24507|24482|24496.6|24471.6|0
1758912900000|2025-09-26 18:55:00|24498.5|24473.5|24511.5|24486.5|24514.5|24489.5|24498.5|24473.5|0
1758913200000|2025-09-26 19:00:00|24511.9|24486.9|24509.3|24484.3|24516.5|24491.5|24503.9|24478.9|0
1758913500000|2025-09-26 19:05:00|24508.8|24483.8|24501.1|24476.1|24514.9|24489.9|24497.8|24472.8|0
1758913800000|2025-09-26 19:10:00|24500.6|24475.6|24500.1|24475.1|24508.2|24483.2|24497.5|24472.5|0
1758914100000|2025-09-26 19:15:00|24500|24475|24508.8|24483.8|24511.3|24486.3|24494.7|24469.7|0
1758914400000|2025-09-26 19:20:00|24506.2|24481.2|24510.7|24485.7|24515.2|24490.2|24501.3|24476.3|0
1758914700000|2025-09-26 19:25:00|24511.1|24486.1|24510.2|24485.2|24519.8|24494.8|24509|24484|0
1758915000000|2025-09-26 19:30:00|24509.8|24484.8|24501.3|24476.3|24509.8|24484.8|24500.8|24475.8|0
1758915300000|2025-09-26 19:35:00|24500.9|24475.9|24505.7|24480.7|24510|24485|24497.5|24472.5|0
1758915600000|2025-09-26 19:40:00|24505.8|24480.8|24500.7|24475.7|24509.8|24484.8|24499.1|24474.1|0
1758915900000|2025-09-26 19:45:00|24500.1|24475.1|24510.8|24485.8|24511.1|24486.1|24494.5|24469.5|0
1758916200000|2025-09-26 19:50:00|24510.1|24485.1|24511.2|24486.2|24515.2|24490.2|24485.8|24460.8|0
1758916500000|2025-09-26 19:55:00|24510.9|24485.9|24510|24485|24518.9|24493.9|24498.7|24473.7|0
1758916800000|2025-09-26 20:00:00|24510.3|24485.3|24519.1|24494.1|24519.1|24494.1|24507.5|24482.5|0
1758917100000|2025-09-26 20:05:00|24517.6|24492.6|24521.7|24496.7|24523.8|24498.8|24514.6|24489.6|0
1758917400000|2025-09-26 20:10:00|24520.8|24495.8|24529.2|24504.2|24529.3|24504.3|24516.8|24491.8|0
1758917700000|2025-09-26 20:15:00|24528.1|24503.1|24524.8|24499.8|24531.2|24506.2|24524|24499|0
1758918000000|2025-09-26 20:20:00|24524.9|24499.9|24525.7|24500.7|24527.3|24502.3|24524.2|24499.2|0
1758918300000|2025-09-26 20:25:00|24525.2|24500.2|24525.9|24500.9|24525.9|24500.9|24521.3|24496.3|0
1758918600000|2025-09-26 20:30:00|24525.4|24500.4|24524|24499|24527.3|24502.3|24523.3|24498.3|0
1758918900000|2025-09-26 20:35:00|24523.5|24498.5|24523.1|24498.1|24524.8|24499.8|24521.2|24496.2|0
1758919200000|2025-09-26 20:40:00|24523.2|24498.2|24521.6|24496.6|24524.1|24499.1|24520.3|24495.3|0
1758919500000|2025-09-26 20:45:00|24521.3|24496.3|24516.9|24491.9|24523.1|24498.1|24516.9|24491.9|0
1758919800000|2025-09-26 20:50:00|24516.6|24491.6|24513.6|24488.6|24517.3|24492.3|24512.4|24487.4|0
1758920100000|2025-09-26 20:55:00|24513.1|24488.1|24513|24488|24514.4|24489.4|24508.9|24483.9|0
1758955200000|2025-09-27 06:40:00|24526.6|24501.6|24526.6|24501.6|24526.6|24501.6|24526.6|24501.6|0
1758957900000|2025-09-27 07:25:00|24522.5|24497.5|24522.5|24497.5|24522.5|24497.5|24522.5|24497.5|0
1758967500000|2025-09-27 10:05:00|24523.6|24498.6|24523.6|24498.6|24523.6|24498.6|24523.6|24498.6|0
1759005300000|2025-09-27 20:35:00|24521.6|24496.6|24521.6|24496.6|24521.6|24496.6|24521.6|24496.6|0
1759038600000|2025-09-28 05:50:00|24521.5|24496.5|24521.5|24496.5|24521.5|24496.5|24521.5|24496.5|0
1759049700000|2025-09-28 08:55:00|24517.5|24492.5|24517.5|24492.5|24517.5|24492.5|24517.5|24492.5|0
1759088400000|2025-09-28 19:40:00|24518.5|24493.5|24518.5|24493.5|24518.5|24493.5|24518.5|24493.5|0
1759092300000|2025-09-28 20:45:00|24517|24492|24517|24492|24517|24492|24517|24492|0
1759093200000|2025-09-28 21:00:00|24520|24495|24520|24495|24520|24495|24520|24495|0
1759095300000|2025-09-28 21:35:00|24524|24499|24524|24499|24524|24499|24524|24499|0
1759096800000|2025-09-28 22:00:00|24521.9|24496.9|24524.2|24499.2|24537.1|24512.1|24521.4|24496.4|0
1759097100000|2025-09-28 22:05:00|24523.7|24498.7|24540|24515|24545.5|24520.5|24520.4|24495.4|0
1759097400000|2025-09-28 22:10:00|24540.9|24515.9|24539|24514|24544.1|24519.1|24538.1|24513.1|0
1759097700000|2025-09-28 22:15:00|24540.1|24515.1|24545.5|24520.5|24548.1|24523.1|24537.7|24512.7|0
1759098000000|2025-09-28 22:20:00|24545.6|24520.6|24545.6|24520.6|24553.6|24528.6|24545.6|24520.6|0
1759098300000|2025-09-28 22:25:00|24544|24519|24544.3|24519.3|24545.7|24520.7|24537.8|24512.8|0
1759098600000|2025-09-28 22:30:00|24543.9|24518.9|24547.1|24522.1|24548|24523|24537.6|24512.6|0
1759098900000|2025-09-28 22:35:00|24547|24522|24553.8|24528.8|24558.6|24533.6|24543.7|24518.7|0
1759099200000|2025-09-28 22:40:00|24554.7|24529.7|24554.7|24529.7|24561.7|24536.7|24552.9|24527.9|0
1759099500000|2025-09-28 22:45:00|24554.6|24529.6|24562.9|24537.9|24563.5|24538.5|24551.5|24526.5|0
1759099800000|2025-09-28 22:50:00|24564.1|24539.1|24553.4|24528.4|24566.6|24541.6|24551.4|24526.4|0
1759100100000|2025-09-28 22:55:00|24552|24527|24552.6|24527.6|24555|24530|24551.1|24526.1|0
1759100400000|2025-09-28 23:00:00|24552.9|24527.9|24558.6|24533.6|24560.6|24535.6|24552.9|24527.9|0
1759100700000|2025-09-28 23:05:00|24558.5|24533.5|24554.9|24529.9|24559.1|24534.1|24552.1|24527.1|0
1759101000000|2025-09-28 23:10:00|24554.7|24529.7|24555|24530|24558.6|24533.6|24553.1|24528.1|0
1759101300000|2025-09-28 23:15:00|24554.8|24529.8|24558.1|24533.1|24558.2|24533.2|24552.3|24527.3|0
1759101600000|2025-09-28 23:20:00|24558|24533|24557.2|24532.2|24559.6|24534.6|24554.1|24529.1|0
1759101900000|2025-09-28 23:25:00|24557|24532|24560.2|24535.2|24570.8|24545.8|24555.6|24530.6|0
1759102200000|2025-09-28 23:30:00|24560.6|24535.6|24561.9|24536.9|24566|24541|24557.3|24532.3|0
1759102500000|2025-09-28 23:35:00|24562|24537|24556.7|24531.7|24563.9|24538.9|24555.5|24530.5|0
1759102800000|2025-09-28 23:40:00|24558.7|24533.7|24563.7|24538.7|24568.5|24543.5|24555.8|24530.8|0
1759103100000|2025-09-28 23:45:00|24564|24539|24567.7|24542.7|24567.9|24542.9|24560.9|24535.9|0
1759103400000|2025-09-28 23:50:00|24567.6|24542.6|24571|24546|24574.5|24549.5|24567.6|24542.6|0
1759103700000|2025-09-28 23:55:00|24571.2|24546.2|24569|24544|24572.9|24547.9|24567|24542|0
1759104000000|2025-09-29 00:00:00|24568.6|24543.6|24579.7|24554.7|24581.5|24556.5|24562.2|24537.2|0
1759104300000|2025-09-29 00:05:00|24581|24556|24580.6|24555.6|24583.5|24558.5|24576.7|24551.7|0
1759104600000|2025-09-29 00:10:00|24580.7|24555.7|24580.7|24555.7|24581.5|24556.5|24576.2|24551.2|0
1759104900000|2025-09-29 00:15:00|24580.6|24555.6|24581.3|24556.3|24581.5|24556.5|24575.9|24550.9|0
1759105200000|2025-09-29 00:20:00|24581.5|24556.5|24589.6|24564.6|24594.4|24569.4|24580.7|24555.7|0
1759105500000|2025-09-29 00:25:00|24589.2|24564.2|24587.3|24562.3|24590.6|24565.6|24585.2|24560.2|0
1759105800000|2025-09-29 00:30:00|24587.5|24562.5|24587.3|24562.3|24590.3|24565.3|24582.7|24557.7|0
1759106100000|2025-09-29 00:35:00|24587.4|24562.4|24590.5|24565.5|24591|24566|24586.1|24561.1|0
1759106400000|2025-09-29 00:40:00|24590.7|24565.7|24598.4|24573.4|24599.2|24574.2|24589|24564|0
1759106700000|2025-09-29 00:45:00|24598.9|24573.9|24600.9|24575.9|24602.4|24577.4|24598.1|24573.1|0
1759107000000|2025-09-29 00:50:00|24601.1|24576.1|24595.6|24570.6|24602|24577|24594.1|24569.1|0
1759107300000|2025-09-29 00:55:00|24595.5|24570.5|24588.7|24563.7|24595.5|24570.5|24587.7|24562.7|0
1759107600000|2025-09-29 01:00:00|24588.6|24563.6|24579.1|24554.1|24590|24565|24571.4|24546.4|0
1759107900000|2025-09-29 01:05:00|24579.2|24554.2|24577|24552|24580.4|24555.4|24571|24546|0
1759108200000|2025-09-29 01:10:00|24576.4|24551.4|24581.4|24556.4|24584.4|24559.4|24575.1|24550.1|0
1759108500000|2025-09-29 01:15:00|24581.2|24556.2|24584.9|24559.9|24588.1|24563.1|24581.2|24556.2|0
1759108800000|2025-09-29 01:20:00|24585|24560|24585.1|24560.1|24588.4|24563.4|24582.8|24557.8|0
1759109100000|2025-09-29 01:25:00|24585.2|24560.2|24579.7|24554.7|24587.2|24562.2|24579|24554|0
1759109400000|2025-09-29 01:30:00|24579.8|24554.8|24582.9|24557.9|24584|24559|24577.9|24552.9|0
1759109700000|2025-09-29 01:35:00|24583.1|24558.1|24584.9|24559.9|24593|24568|24582.1|24557.1|0
1759110000000|2025-09-29 01:40:00|24584|24559|24591.8|24566.8|24593.3|24568.3|24584|24559|0
1759110300000|2025-09-29 01:45:00|24591.6|24566.6|24599.6|24574.6|24599.8|24574.8|24589.8|24564.8|0
1759110600000|2025-09-29 01:50:00|24599.9|24574.9|24589.4|24564.4|24601.5|24576.5|24589.4|24564.4|0
1759110900000|2025-09-29 01:55:00|24589.1|24564.1|24589.8|24564.8|24595.8|24570.8|24586.3|24561.3|0
1759111200000|2025-09-29 02:00:00|24589.7|24564.7|24585.5|24560.5|24590.2|24565.2|24582.4|24557.4|0
1759111500000|2025-09-29 02:05:00|24586|24561|24595.2|24570.2|24595.5|24570.5|24586|24561|0
1759111800000|2025-09-29 02:10:00|24595.3|24570.3|24593.3|24568.3|24597.5|24572.5|24593.1|24568.1|0
1759112100000|2025-09-29 02:15:00|24593.2|24568.2|24597|24572|24598|24573|24592.8|24567.8|0
1759112400000|2025-09-29 02:20:00|24596.8|24571.8|24600.3|24575.3|24600.9|24575.9|24595.5|24570.5|0
1759112700000|2025-09-29 02:25:00|24600.1|24575.1|24598.4|24573.4|24602.5|24577.5|24598.1|24573.1|0
1759113000000|2025-09-29 02:30:00|24599.5|24574.5|24599.7|24574.7|24604.4|24579.4|24598.9|24573.9|0
1759113300000|2025-09-29 02:35:00|24599.8|24574.8|24599.8|24574.8|24602.3|24577.3|24596.6|24571.6|0
1759113600000|2025-09-29 02:40:00|24600.4|24575.4|24600.3|24575.3|24602.5|24577.5|24598.4|24573.4|0
1759113900000|2025-09-29 02:45:00|24600.2|24575.2|24603.7|24578.7|24604.8|24579.8|24600.2|24575.2|0
1759114200000|2025-09-29 02:50:00|24603.9|24578.9|24608.2|24583.2|24609.3|24584.3|24602.8|24577.8|0
1759114500000|2025-09-29 02:55:00|24608.5|24583.5|24608.3|24583.3|24610.4|24585.4|24606.3|24581.3|0
1759114800000|2025-09-29 03:00:00|24608.4|24583.4|24603.8|24578.8|24610|24585|24603.6|24578.6|0
1759115100000|2025-09-29 03:05:00|24603.7|24578.7|24605.4|24580.4|24605.4|24580.4|24602|24577|0
1759115400000|2025-09-29 03:10:00|24605.2|24580.2|24602.8|24577.8|24610.5|24585.5|24602.6|24577.6|0
1759115700000|2025-09-29 03:15:00|24602.9|24577.9|24607.9|24582.9|24608.5|24583.5|24602.6|24577.6|0
1759116000000|2025-09-29 03:20:00|24607|24582|24607.2|24582.2|24609.1|24584.1|24600.8|24575.8|0
1759116300000|2025-09-29 03:25:00|24607.1|24582.1|24610.3|24585.3|24610.8|24585.8|24606.5|24581.5|0
1759116600000|2025-09-29 03:30:00|24610.9|24585.9|24608.7|24583.7|24612.1|24587.1|24608.1|24583.1|0
1759116900000|2025-09-29 03:35:00|24608.6|24583.6|24611.9|24586.9|24614.3|24589.3|24608|24583|0
1759117200000|2025-09-29 03:40:00|24611.8|24586.8|24609|24584|24612.1|24587.1|24607.9|24582.9|0
1759117500000|2025-09-29 03:45:00|24608.8|24583.8|24607.2|24582.2|24608.8|24583.8|24606.4|24581.4|0
1759117800000|2025-09-29 03:50:00|24607.5|24582.5|24610.9|24585.9|24611.8|24586.8|24606.6|24581.6|0
1759118100000|2025-09-29 03:55:00|24611.1|24586.1|24610.7|24585.7|24611.4|24586.4|24608.8|24583.8|0
1759118400000|2025-09-29 04:00:00|24610.5|24585.5|24614.6|24589.6|24615|24590|24610.3|24585.3|0
1759118700000|2025-09-29 04:05:00|24614.4|24589.4|24617.2|24592.2|24621.4|24596.4|24614.4|24589.4|0
1759119000000|2025-09-29 04:10:00|24617.3|24592.3|24618.9|24593.9|24619.3|24594.3|24614.6|24589.6|0
1759119300000|2025-09-29 04:15:00|24618.8|24593.8|24620.4|24595.4|24621.4|24596.4|24618.8|24593.8|0
1759119600000|2025-09-29 04:20:00|24620.5|24595.5|24625.6|24600.6|24625.9|24600.9|24620.1|24595.1|0
1759119900000|2025-09-29 04:25:00|24625.7|24600.7|24629.4|24604.4|24630.5|24605.5|24625.7|24600.7|0
1759120200000|2025-09-29 04:30:00|24629.6|24604.6|24628.1|24603.1|24630.1|24605.1|24626.2|24601.2|0
1759120500000|2025-09-29 04:35:00|24627.9|24602.9|24627.8|24602.8|24630.3|24605.3|24625.9|24600.9|0
1759120800000|2025-09-29 04:40:00|24628|24603|24628.8|24603.8|24629.3|24604.3|24626.5|24601.5|0
1759121100000|2025-09-29 04:45:00|24628.9|24603.9|24627.1|24602.1|24630.6|24605.6|24626.7|24601.7|0
1759121400000|2025-09-29 04:50:00|24626.8|24601.8|24627.8|24602.8|24629.2|24604.2|24624.9|24599.9|0
1759121700000|2025-09-29 04:55:00|24627.4|24602.4|24623.6|24598.6|24627.6|24602.6|24623.5|24598.5|0
1759122000000|2025-09-29 05:00:00|24624.2|24599.2|24628.4|24603.4|24628.4|24603.4|24623.1|24598.1|0
1759122300000|2025-09-29 05:05:00|24628.5|24603.5|24622|24597|24628.8|24603.8|24618.6|24593.6|0
1759122600000|2025-09-29 05:10:00|24621.8|24596.8|24624.7|24599.7|24624.7|24599.7|24620.3|24595.3|0
1759122900000|2025-09-29 05:15:00|24625.4|24600.4|24625.7|24600.7|24626.2|24601.2|24622.1|24597.1|0
1759123200000|2025-09-29 05:20:00|24625.8|24600.8|24629.8|24604.8|24631|24606|24625.8|24600.8|0
1759123500000|2025-09-29 05:25:00|24629.9|24604.9|24631|24606|24631.5|24606.5|24628.6|24603.6|0
1759123800000|2025-09-29 05:30:00|24630.7|24605.7|24629.5|24604.5|24632.5|24607.5|24628.3|24603.3|0
1759124100000|2025-09-29 05:35:00|24630.3|24605.3|24631.5|24606.5|24633.7|24608.7|24627.7|24602.7|0
1759124400000|2025-09-29 05:40:00|24631.1|24606.1|24624|24599|24631.5|24606.5|24623.1|24598.1|0
1759124700000|2025-09-29 05:45:00|24624.2|24599.2|24620.3|24595.3|24625.1|24600.1|24617.2|24592.2|0
1759125000000|2025-09-29 05:50:00|24622|24597|24623.5|24598.5|24625.8|24600.8|24621.7|24596.7|0
1759125300000|2025-09-29 05:55:00|24624.2|24599.2|24621.5|24596.5|24627.6|24602.6|24620.6|24595.6|0
1759125600000|2025-09-29 06:00:00|24622.5|24597.5|24610.7|24585.7|24622.5|24597.5|24610.7|24585.7|0
1759125900000|2025-09-29 06:05:00|24610.5|24585.5|24613.3|24588.3|24617.4|24592.4|24609.2|24584.2|0
1759126200000|2025-09-29 06:10:00|24615.5|24590.5|24623.9|24598.9|24624.4|24599.4|24612|24587|0
1759126500000|2025-09-29 06:15:00|24623.7|24598.7|24629.1|24604.1|24629.9|24604.9|24622.2|24597.2|0
1759126800000|2025-09-29 06:20:00|24629|24604|24629.9|24604.9|24636.2|24611.2|24628.5|24603.5|0
1759127100000|2025-09-29 06:25:00|24629.2|24604.2|24629.5|24604.5|24634.5|24609.5|24625.8|24600.8|0
1759127400000|2025-09-29 06:30:00|24629.4|24604.4|24640.2|24615.2|24642|24617|24629.4|24604.4|0
1759127700000|2025-09-29 06:35:00|24640.1|24615.1|24640.8|24615.8|24644.5|24619.5|24635.3|24610.3|0
1759128000000|2025-09-29 06:40:00|24640.6|24615.6|24647.2|24622.2|24647.8|24622.8|24639.3|24614.3|0
1759128300000|2025-09-29 06:45:00|24647.4|24622.4|24647.7|24622.7|24651.4|24626.4|24644.6|24619.6|0
1759128600000|2025-09-29 06:50:00|24647.6|24622.6|24647.4|24622.4|24650.4|24625.4|24645.8|24620.8|0
1759128900000|2025-09-29 06:55:00|24647.3|24622.3|24640.2|24615.2|24647.6|24622.6|24638.2|24613.2|0
1759129200000|2025-09-29 07:00:00|24641.4|24616.4|24631.1|24606.1|24642.2|24617.2|24627.8|24602.8|0
1759129500000|2025-09-29 07:05:00|24631.2|24606.2|24622.1|24597.1|24634.5|24609.5|24621.7|24596.7|0
1759129800000|2025-09-29 07:10:00|24621.6|24596.6|24633.9|24608.9|24638|24613|24619.9|24594.9|0
1759130100000|2025-09-29 07:15:00|24634|24609|24636.3|24611.3|24639.2|24614.2|24629.3|24604.3|0
1759130400000|2025-09-29 07:20:00|24636.8|24611.8|24644.6|24619.6|24646.9|24621.9|24636.2|24611.2|0
1759130700000|2025-09-29 07:25:00|24644.2|24619.2|24649.2|24624.2|24652.2|24627.2|24643.2|24618.2|0
1759131000000|2025-09-29 07:30:00|24649.5|24624.5|24650.3|24625.3|24652.9|24627.9|24645.2|24620.2|0
1759131300000|2025-09-29 07:35:00|24650.2|24625.2|24655.3|24630.3|24661.2|24636.2|24650.2|24625.2|0
1759131600000|2025-09-29 07:40:00|24655.5|24630.5|24652.5|24627.5|24660.4|24635.4|24650.6|24625.6|0
1759131900000|2025-09-29 07:45:00|24651.7|24626.7|24650.1|24625.1|24653.9|24628.9|24641.8|24616.8|0
1759132200000|2025-09-29 07:50:00|24650.8|24625.8|24656.5|24631.5|24658.9|24633.9|24650.2|24625.2|0
1759132500000|2025-09-29 07:55:00|24656.6|24631.6|24650.7|24625.7|24656.7|24631.7|24645.3|24620.3|0
1759132800000|2025-09-29 08:00:00|24652.4|24627.4|24663.7|24638.7|24669|24644|24650|24625|0
1759133100000|2025-09-29 08:05:00|24662.8|24637.8|24669.6|24644.6|24671.5|24646.5|24661.4|24636.4|0
1759133400000|2025-09-29 08:10:00|24670.2|24645.2|24668.7|24643.7|24671.9|24646.9|24666.1|24641.1|0
1759133700000|2025-09-29 08:15:00|24668.6|24643.6|24663.3|24638.3|24671.5|24646.5|24662.8|24637.8|0
1759134000000|2025-09-29 08:20:00|24663.9|24638.9|24670.8|24645.8|24671.3|24646.3|24661.8|24636.8|0
1759134300000|2025-09-29 08:25:00|24670.6|24645.6|24671.4|24646.4|24673.2|24648.2|24666.5|24641.5|0
1759134600000|2025-09-29 08:30:00|24671.8|24646.8|24669.9|24644.9|24676|24651|24668.7|24643.7|0
1759134900000|2025-09-29 08:35:00|24671.1|24646.1|24678.2|24653.2|24678.6|24653.6|24670.3|24645.3|0
1759135200000|2025-09-29 08:40:00|24678.5|24653.5|24678.3|24653.3|24681.5|24656.5|24674.2|24649.2|0
1759135500000|2025-09-29 08:45:00|24678|24653|24685.5|24660.5|24687.8|24662.8|24676.7|24651.7|0
1759135800000|2025-09-29 08:50:00|24685.4|24660.4|24684.9|24659.9|24691.8|24666.8|24684.4|24659.4|0
1759136100000|2025-09-29 08:55:00|24684.6|24659.6|24689.2|24664.2|24691.7|24666.7|24684.4|24659.4|0
1759136400000|2025-09-29 09:00:00|24689.7|24664.7|24683.2|24658.2|24689.9|24664.9|24682.3|24657.3|0
1759136700000|2025-09-29 09:05:00|24683.1|24658.1|24684.2|24659.2|24689.7|24664.7|24682.4|24657.4|0
1759137000000|2025-09-29 09:10:00|24684.8|24659.8|24683.2|24658.2|24686.2|24661.2|24682.4|24657.4|0
1759137300000|2025-09-29 09:15:00|24682.8|24657.8|24682.2|24657.2|24687.9|24662.9|24681.8|24656.8|0
1759137600000|2025-09-29 09:20:00|24682|24657|24681.5|24656.5|24683.7|24658.7|24679.2|24654.2|0
1759137900000|2025-09-29 09:25:00|24681.8|24656.8|24685.7|24660.7|24691|24666|24681.1|24656.1|0
1759138200000|2025-09-29 09:30:00|24686.3|24661.3|24681.3|24656.3|24686.3|24661.3|24678.8|24653.8|0
1759138500000|2025-09-29 09:35:00|24681.2|24656.2|24689.3|24664.3|24691.2|24666.2|24680.6|24655.6|0
1759138800000|2025-09-29 09:40:00|24690|24665|24690.6|24665.6|24693.4|24668.4|24685.6|24660.6|0
1759139100000|2025-09-29 09:45:00|24690.8|24665.8|24682.1|24657.1|24691.9|24666.9|24678.7|24653.7|0
1759139400000|2025-09-29 09:50:00|24681.9|24656.9|24678.6|24653.6|24683.6|24658.6|24677.6|24652.6|0
1759139700000|2025-09-29 09:55:00|24678.7|24653.7|24667.6|24642.6|24679.5|24654.5|24667.2|24642.2|0
1759140000000|2025-09-29 10:00:00|24667.9|24642.9|24667.5|24642.5|24675.5|24650.5|24662.2|24637.2|0
1759140300000|2025-09-29 10:05:00|24670.8|24645.8|24670.7|24645.7|24676.4|24651.4|24667.6|24642.6|0
1759140600000|2025-09-29 10:10:00|24670.8|24645.8|24680.2|24655.2|24681.7|24656.7|24670.8|24645.8|0
1759140900000|2025-09-29 10:15:00|24680.5|24655.5|24683.9|24658.9|24686.2|24661.2|24680.5|24655.5|0
1759141200000|2025-09-29 10:20:00|24683.8|24658.8|24695.4|24670.4|24697.6|24672.6|24683.8|24658.8|0
1759141500000|2025-09-29 10:25:00|24695.1|24670.1|24694.1|24669.1|24696.4|24671.4|24691.7|24666.7|0
1759141800000|2025-09-29 10:30:00|24694.7|24669.7|24684|24659|24696|24671|24683.7|24658.7|0
1759142100000|2025-09-29 10:35:00|24684.2|24659.2|24684|24659|24687.1|24662.1|24681.5|24656.5|0
1759142400000|2025-09-29 10:40:00|24684.1|24659.1|24684.2|24659.2|24687.5|24662.5|24679.4|24654.4|0
1759142700000|2025-09-29 10:45:00|24684.1|24659.1|24689.8|24664.8|24690|24665|24680.9|24655.9|0
1759143000000|2025-09-29 10:50:00|24690.6|24665.6|24685.2|24660.2|24690.6|24665.6|24681.6|24656.6|0
1759143300000|2025-09-29 10:55:00|24685.1|24660.1|24686|24661|24687.3|24662.3|24682|24657|0
1759143600000|2025-09-29 11:00:00|24684.3|24659.3|24674.5|24649.5|24690.3|24665.3|24674.5|24649.5|0
1759143900000|2025-09-29 11:05:00|24674.4|24649.4|24671.2|24646.2|24678.5|24653.5|24669.9|24644.9|0
1759144200000|2025-09-29 11:10:00|24670.7|24645.7|24658.4|24633.4|24671.3|24646.3|24658.4|24633.4|0
1759144500000|2025-09-29 11:15:00|24658.3|24633.3|24673.3|24648.3|24674.2|24649.2|24653.9|24628.9|0
1759144800000|2025-09-29 11:20:00|24673.9|24648.9|24666.4|24641.4|24676.6|24651.6|24664.1|24639.1|0
1759145100000|2025-09-29 11:25:00|24665|24640|24655.9|24630.9|24665|24640|24655.8|24630.8|0
1759145400000|2025-09-29 11:30:00|24655.2|24630.2|24656.1|24631.1|24664.1|24639.1|24653.1|24628.1|0
1759145700000|2025-09-29 11:35:00|24656.3|24631.3|24653.2|24628.2|24664.8|24639.8|24652.4|24627.4|0
1759146000000|2025-09-29 11:40:00|24652.8|24627.8|24656|24631|24659.6|24634.6|24651.1|24626.1|0
1759146300000|2025-09-29 11:45:00|24655.4|24630.4|24662.8|24637.8|24663.1|24638.1|24652.3|24627.3|0
1759146600000|2025-09-29 11:50:00|24662.6|24637.6|24671.8|24646.8|24673.5|24648.5|24662.4|24637.4|0
1759146900000|2025-09-29 11:55:00|24671.7|24646.7|24673.7|24648.7|24675|24650|24667.7|24642.7|0
1759147200000|2025-09-29 12:00:00|24674.4|24649.4|24665.3|24640.3|24676.5|24651.5|24664.7|24639.7|0
1759147500000|2025-09-29 12:05:00|24665.1|24640.1|24673.2|24648.2|24674.1|24649.1|24660.1|24635.1|0
1759147800000|2025-09-29 12:10:00|24673.3|24648.3|24680.4|24655.4|24683|24658|24673|24648|0
1759148100000|2025-09-29 12:15:00|24681.4|24656.4|24682.3|24657.3|24683.5|24658.5|24675.1|24650.1|0
1759148400000|2025-09-29 12:20:00|24682.1|24657.1|24685.3|24660.3|24687.4|24662.4|24679.7|24654.7|0
1759148700000|2025-09-29 12:25:00|24685.8|24660.8|24681.6|24656.6|24686.3|24661.3|24678.7|24653.7|0
1759149000000|2025-09-29 12:30:00|24681.7|24656.7|24687.1|24662.1|24689.7|24664.7|24678.6|24653.6|0
1759149300000|2025-09-29 12:35:00|24687.2|24662.2|24688.8|24663.8|24688.9|24663.9|24681.9|24656.9|0
1759149600000|2025-09-29 12:40:00|24689.1|24664.1|24690.8|24665.8|24692.5|24667.5|24682.4|24657.4|0
1759149900000|2025-09-29 12:45:00|24691.2|24666.2|24697.2|24672.2|24702.2|24677.2|24689.5|24664.5|0
1759150200000|2025-09-29 12:50:00|24696.9|24671.9|24703.2|24678.2|24704|24679|24695.6|24670.6|0
1759150500000|2025-09-29 12:55:00|24703.4|24678.4|24696.2|24671.2|24705.4|24680.4|24691|24666|0
1759150800000|2025-09-29 13:00:00|24696.3|24671.3|24685.2|24660.2|24704.3|24679.3|24683|24658|0
1759151100000|2025-09-29 13:05:00|24686|24661|24683.7|24658.7|24688.7|24663.7|24679.4|24654.4|0
1759151400000|2025-09-29 13:10:00|24683.5|24658.5|24683.9|24658.9|24689.6|24664.6|24680.3|24655.3|0
1759151700000|2025-09-29 13:15:00|24683.5|24658.5|24689.7|24664.7|24689.7|24664.7|24680.9|24655.9|0
1759152000000|2025-09-29 13:20:00|24689.4|24664.4|24682.3|24657.3|24689.4|24664.4|24678.7|24653.7|0
1759152300000|2025-09-29 13:25:00|24682.2|24657.2|24649.4|24624.4|24686.2|24661.2|24643.5|24618.5|0
1759152600000|2025-09-29 13:30:00|24648.2|24623.2|24668.4|24643.4|24681.9|24656.9|24646.1|24621.1|0
1759152900000|2025-09-29 13:35:00|24668.3|24643.3|24670.1|24645.1|24688|24663|24662.5|24637.5|0
1759153200000|2025-09-29 13:40:00|24669.7|24644.7|24710.5|24685.5|24711.4|24686.4|24664.4|24639.4|0
1759153500000|2025-09-29 13:45:00|24712.2|24687.2|24743.3|24718.3|24743.5|24718.5|24711.9|24686.9|0
1759153800000|2025-09-29 13:50:00|24746|24721|24746.3|24721.3|24750.5|24725.5|24719.8|24694.8|0
1759154100000|2025-09-29 13:55:00|24747|24722|24737.3|24712.3|24750|24725|24726.7|24701.7|0
1759154400000|2025-09-29 14:00:00|24741.8|24716.8|24723.6|24698.6|24753.7|24728.7|24716.6|24691.6|0
1759154700000|2025-09-29 14:05:00|24721.4|24696.4|24764.8|24739.8|24766.7|24741.7|24718.6|24693.6|0
1759155000000|2025-09-29 14:10:00|24765.6|24740.6|24753.9|24728.9|24766.8|24741.8|24742.5|24717.5|0
1759155300000|2025-09-29 14:15:00|24753.7|24728.7|24724.3|24699.3|24756.5|24731.5|24724.1|24699.1|0
1759155600000|2025-09-29 14:20:00|24725.4|24700.4|24761.1|24736.1|24762.6|24737.6|24715|24690|0
1759155900000|2025-09-29 14:25:00|24760.7|24735.7|24752.7|24727.7|24765.5|24740.5|24750.6|24725.6|0
1759156200000|2025-09-29 14:30:00|24753|24728|24748.4|24723.4|24754.1|24729.1|24738.1|24713.1|0
1759156500000|2025-09-29 14:35:00|24749|24724|24738.5|24713.5|24754.1|24729.1|24731.1|24706.1|0
1759156800000|2025-09-29 14:40:00|24736.2|24711.2|24743.4|24718.4|24749.5|24724.5|24734.1|24709.1|0
1759157100000|2025-09-29 14:45:00|24743.7|24718.7|24746.7|24721.7|24752.7|24727.7|24738.7|24713.7|0
1759157400000|2025-09-29 14:50:00|24747|24722|24735|24710|24752|24727|24732.1|24707.1|0
1759157700000|2025-09-29 14:55:00|24736.3|24711.3|24722.7|24697.7|24738.3|24713.3|24716.1|24691.1|0
1759158000000|2025-09-29 15:00:00|24723.7|24698.7|24728.9|24703.9|24735.9|24710.9|24720.8|24695.8|0
1759158300000|2025-09-29 15:05:00|24728.2|24703.2|24713.8|24688.8|24732.7|24707.7|24712|24687|0
1759158600000|2025-09-29 15:10:00|24712.3|24687.3|24686.9|24661.9|24713.1|24688.1|24684.1|24659.1|0
1759158900000|2025-09-29 15:15:00|24684.4|24659.4|24674.9|24649.9|24684.4|24659.4|24657.3|24632.3|0
1759159200000|2025-09-29 15:20:00|24675.2|24650.2|24667.6|24642.6|24687.4|24662.4|24663.9|24638.9|0
1759159500000|2025-09-29 15:25:00|24670|24645|24660.5|24635.5|24677.5|24652.5|24656.7|24631.7|0
1759159800000|2025-09-29 15:30:00|24661|24636|24654.8|24629.8|24668.1|24643.1|24647.7|24622.7|0
1759160100000|2025-09-29 15:35:00|24655.9|24630.9|24654.5|24629.5|24659.5|24634.5|24634.5|24609.5|0
1759160400000|2025-09-29 15:40:00|24654.3|24629.3|24660.4|24635.4|24661.5|24636.5|24644|24619|0
1759160700000|2025-09-29 15:45:00|24661.3|24636.3|24643.9|24618.9|24662|24637|24641.7|24616.7|0
1759161000000|2025-09-29 15:50:00|24645.6|24620.6|24641|24616|24648.7|24623.7|24627.3|24602.3|0
1759161300000|2025-09-29 15:55:00|24641.6|24616.6|24644|24619|24648.3|24623.3|24627.1|24602.1|0
1759161600000|2025-09-29 16:00:00|24644.7|24619.7|24625.2|24600.2|24651.9|24626.9|24621.8|24596.8|0
1759161900000|2025-09-29 16:05:00|24625.9|24600.9|24640.8|24615.8|24640.8|24615.8|24622.2|24597.2|0
1759162200000|2025-09-29 16:10:00|24642.4|24617.4|24658.6|24633.6|24661.7|24636.7|24642.4|24617.4|0
1759162500000|2025-09-29 16:15:00|24658.2|24633.2|24647.3|24622.3|24663|24638|24623|24598|0
1759162800000|2025-09-29 16:20:00|24648|24623|24651.1|24626.1|24654.2|24629.2|24636.2|24611.2|0
1759163100000|2025-09-29 16:25:00|24650.4|24625.4|24644.1|24619.1|24652.6|24627.6|24641.7|24616.7|0
1759163400000|2025-09-29 16:30:00|24645.3|24620.3|24655.1|24630.1|24657.9|24632.9|24644.9|24619.9|0
1759163700000|2025-09-29 16:35:00|24654.5|24629.5|24649.4|24624.4|24654.8|24629.8|24643.4|24618.4|0
1759164000000|2025-09-29 16:40:00|24651|24626|24638.5|24613.5|24663.3|24638.3|24638|24613|0
1759164300000|2025-09-29 16:45:00|24638.6|24613.6|24640.8|24615.8|24645.5|24620.5|24631.3|24606.3|0
1759164600000|2025-09-29 16:50:00|24641.4|24616.4|24625.8|24600.8|24644.5|24619.5|24624.5|24599.5|0
1759164900000|2025-09-29 16:55:00|24626.2|24601.2|24632.9|24607.9|24637|24612|24622.7|24597.7|0
1759165200000|2025-09-29 17:00:00|24633.8|24608.8|24611.3|24586.3|24634.8|24609.8|24599.3|24574.3|0
1759165500000|2025-09-29 17:05:00|24611.8|24586.8|24624.1|24599.1|24632.6|24607.6|24611|24586|0
1759165800000|2025-09-29 17:10:00|24624.4|24599.4|24618.4|24593.4|24632.6|24607.6|24615|24590|0
1759166100000|2025-09-29 17:15:00|24618.1|24593.1|24631.2|24606.2|24636.7|24611.7|24615.1|24590.1|0
1759166400000|2025-09-29 17:20:00|24629.9|24604.9|24628.9|24603.9|24630.7|24605.7|24620.5|24595.5|0
1759166700000|2025-09-29 17:25:00|24629.3|24604.3|24628.7|24603.7|24637.9|24612.9|24622.7|24597.7|0
1759167000000|2025-09-29 17:30:00|24628.8|24603.8|24621.4|24596.4|24633.3|24608.3|24611.8|24586.8|0
1759167300000|2025-09-29 17:35:00|24621.7|24596.7|24626.3|24601.3|24626.4|24601.4|24616.2|24591.2|0
1759167600000|2025-09-29 17:40:00|24626.9|24601.9|24623.3|24598.3|24635.5|24610.5|24621.7|24596.7|0
1759167900000|2025-09-29 17:45:00|24622.4|24597.4|24622.9|24597.9|24629.6|24604.6|24620.5|24595.5|0
1759168200000|2025-09-29 17:50:00|24622.1|24597.1|24642.4|24617.4|24644.6|24619.6|24620|24595|0
1759168500000|2025-09-29 17:55:00|24642.6|24617.6|24640.5|24615.5|24642.9|24617.9|24634.8|24609.8|0
1759168800000|2025-09-29 18:00:00|24642.7|24617.7|24647.1|24622.1|24650.4|24625.4|24639.5|24614.5|0
1759169100000|2025-09-29 18:05:00|24647|24622|24638.8|24613.8|24651.6|24626.6|24637|24612|0
1759169400000|2025-09-29 18:10:00|24639.4|24614.4|24657|24632|24657.8|24632.8|24637.2|24612.2|0
1759169700000|2025-09-29 18:15:00|24657.2|24632.2|24655.8|24630.8|24661.4|24636.4|24650.6|24625.6|0
1759170000000|2025-09-29 18:20:00|24654.2|24629.2|24661.3|24636.3|24662|24637|24654|24629|0
1759170300000|2025-09-29 18:25:00|24661|24636|24655.5|24630.5|24664|24639|24653.5|24628.5|0
1759170600000|2025-09-29 18:30:00|24656.5|24631.5|24651.5|24626.5|24659.7|24634.7|24651.2|24626.2|0
1759170900000|2025-09-29 18:35:00|24651.8|24626.8|24640.1|24615.1|24652.6|24627.6|24640.1|24615.1|0
1759171200000|2025-09-29 18:40:00|24639.9|24614.9|24640.8|24615.8|24641.9|24616.9|24630.4|24605.4|0
1759171500000|2025-09-29 18:45:00|24640.7|24615.7|24646.8|24621.8|24647.6|24622.6|24640.6|24615.6|0
1759171800000|2025-09-29 18:50:00|24646.6|24621.6|24639.4|24614.4|24647.1|24622.1|24638|24613|0
1759172100000|2025-09-29 18:55:00|24639.3|24614.3|24638.5|24613.5|24641.7|24616.7|24633.6|24608.6|0
1759172400000|2025-09-29 19:00:00|24637.9|24612.9|24629|24604|24637.9|24612.9|24619.5|24594.5|0
1759172700000|2025-09-29 19:05:00|24628.9|24603.9|24610.5|24585.5|24629.7|24604.7|24603.8|24578.8|0
1759173000000|2025-09-29 19:10:00|24611.4|24586.4|24606.9|24581.9|24622.2|24597.2|24602.9|24577.9|0
1759173300000|2025-09-29 19:15:00|24606.8|24581.8|24597.6|24572.6|24606.8|24581.8|24579|24554|0
1759173600000|2025-09-29 19:20:00|24597.2|24572.2|24610.5|24585.5|24612.6|24587.6|24597.2|24572.2|0
1759173900000|2025-09-29 19:25:00|24609.7|24584.7|24604.7|24579.7|24618.3|24593.3|24603.9|24578.9|0
1759174200000|2025-09-29 19:30:00|24603.3|24578.3|24604.9|24579.9|24607.9|24582.9|24595.1|24570.1|0
1759174500000|2025-09-29 19:35:00|24605.4|24580.4|24612.6|24587.6|24614.4|24589.4|24603.5|24578.5|0
1759174800000|2025-09-29 19:40:00|24614.1|24589.1|24619|24594|24626.1|24601.1|24613.1|24588.1|0
1759175100000|2025-09-29 19:45:00|24619.6|24594.6|24633.3|24608.3|24638.1|24613.1|24619.6|24594.6|0
1759175400000|2025-09-29 19:50:00|24638.7|24613.7|24621.7|24596.7|24642.3|24617.3|24621|24596|0
1759175700000|2025-09-29 19:55:00|24627.5|24602.5|24632.6|24607.6|24636.8|24611.8|24619.2|24594.2|0
1759176000000|2025-09-29 20:00:00|24631.3|24606.3|24630.7|24605.7|24640.1|24615.1|24628.6|24603.6|0
1759176300000|2025-09-29 20:05:00|24631|24606|24626.6|24601.6|24632.3|24607.3|24623|24598|0
1759176600000|2025-09-29 20:10:00|24627.3|24602.3|24623.7|24598.7|24627.4|24602.4|24620.5|24595.5|0
1759176900000|2025-09-29 20:15:00|24623|24598|24619.7|24594.7|24625.4|24600.4|24619.1|24594.1|0
1759177200000|2025-09-29 20:20:00|24619.9|24594.9|24624.7|24599.7|24624.9|24599.9|24618.7|24593.7|0
1759177500000|2025-09-29 20:25:00|24624.5|24599.5|24623.8|24598.8|24627.4|24602.4|24622.4|24597.4|0
1759177800000|2025-09-29 20:30:00|24624|24599|24621.2|24596.2|24624.6|24599.6|24619.3|24594.3|0
1759178100000|2025-09-29 20:35:00|24621.4|24596.4|24620.4|24595.4|24621.4|24596.4|24616.6|24591.6|0
1759178400000|2025-09-29 20:40:00|24620.7|24595.7|24616|24591|24621.4|24596.4|24614.9|24589.9|0
1759178700000|2025-09-29 20:45:00|24614.8|24589.8|24606.7|24581.7|24615.3|24590.3|24603.2|24578.2|0
1759179000000|2025-09-29 20:50:00|24604.9|24579.9|24602.9|24577.9|24608.4|24583.4|24599.6|24574.6|0
1759179300000|2025-09-29 20:55:00|24602.6|24577.6|24605.9|24580.9|24609|24584|24602.1|24577.1|0
1759179600000|2025-09-29 21:00:00|24604.7|24579.7|24650.2|24625.2|24650.2|24625.2|24593.4|24568.4|0
1759179900000|2025-09-29 21:05:00|24650.3|24625.3|24797.9|24772.9|24813.7|24788.7|24650.3|24625.3|0
1759180200000|2025-09-29 21:10:00|24798.1|24773.1|24805.1|24780.1|24820.2|24795.2|24753.7|24728.7|0
1759180500000|2025-09-29 21:15:00|24805.2|24780.2|24839.4|24814.4|24839.8|24814.8|24805.2|24780.2|0
1759180800000|2025-09-29 21:20:00|24839.2|24814.2|24602.4|24577.4|24840.5|24815.5|24601.5|24576.5|0
1759181100000|2025-09-29 21:25:00|24602.5|24577.5|24602.9|24577.9|24602.9|24577.9|24601.9|24576.9|0
1759181400000|2025-09-29 21:30:00|24602.5|24577.5|24601|24576|24603|24578|24600.2|24575.2|0
1759181700000|2025-09-29 21:35:00|24601.1|24576.1|24600.1|24575.1|24601.4|24576.4|24599.4|24574.4|0
1759182000000|2025-09-29 21:40:00|24600.4|24575.4|24603.7|24578.7|24604.4|24579.4|24600.4|24575.4|0
1759182300000|2025-09-29 21:45:00|24604.1|24579.1|24603.5|24578.5|24604.1|24579.1|24602.1|24577.1|0
1759182600000|2025-09-29 21:50:00|24603.7|24578.7|24604.2|24579.2|24604.3|24579.3|24603|24578|0
1759182900000|2025-09-29 21:55:00|24604.1|24579.1|24603.5|24578.5|24604.1|24579.1|24603.5|24578.5|0
1759183200000|2025-09-29 22:00:00|24605.5|24580.5|24608.7|24583.7|24611.3|24586.3|24602.9|24577.9|0
1759183500000|2025-09-29 22:05:00|24608.8|24583.8|24607|24582|24614.1|24589.1|24606.2|24581.2|0
1759183800000|2025-09-29 22:10:00|24607.3|24582.3|24604.2|24579.2|24607.3|24582.3|24600.5|24575.5|0
1759184100000|2025-09-29 22:15:00|24605.4|24580.4|24602.2|24577.2|24605.7|24580.7|24599.1|24574.1|0
1759184400000|2025-09-29 22:20:00|24602|24577|24599.9|24574.9|24604.7|24579.7|24599.4|24574.4|0
1759184700000|2025-09-29 22:25:00|24599.6|24574.6|24600.1|24575.1|24601.5|24576.5|24597.3|24572.3|0
1759185000000|2025-09-29 22:30:00|24599.8|24574.8|24606.2|24581.2|24606.9|24581.9|24599.1|24574.1|0
1759185300000|2025-09-29 22:35:00|24605.9|24580.9|24606|24581|24607|24582|24604.2|24579.2|0
1759185600000|2025-09-29 22:40:00|24605.9|24580.9|24608.3|24583.3|24608.7|24583.7|24604.4|24579.4|0
1759185900000|2025-09-29 22:45:00|24608.2|24583.2|24615.4|24590.4|24616.3|24591.3|24608|24583|0
1759186200000|2025-09-29 22:50:00|24615.9|24590.9|24625|24600|24626|24601|24615.9|24590.9|0
1759186500000|2025-09-29 22:55:00|24625.4|24600.4|24622.8|24597.8|24625.9|24600.9|24622|24597|0
1759186800000|2025-09-29 23:00:00|24622.7|24597.7|24619.4|24594.4|24624|24599|24618.9|24593.9|0
1759187100000|2025-09-29 23:05:00|24619.3|24594.3|24620.2|24595.2|24621.5|24596.5|24615.1|24590.1|0
1759187400000|2025-09-29 23:10:00|24620.3|24595.3|24618.8|24593.8|24620.3|24595.3|24617.7|24592.7|0
1759187700000|2025-09-29 23:15:00|24618.6|24593.6|24617.8|24592.8|24622|24597|24617.8|24592.8|0
1759188000000|2025-09-29 23:20:00|24617.5|24592.5|24621.8|24596.8|24621.9|24596.9|24616.5|24591.5|0
1759188300000|2025-09-29 23:25:00|24621.7|24596.7|24621.2|24596.2|24624.2|24599.2|24620.3|24595.3|0
1759188600000|2025-09-29 23:30:00|24621.1|24596.1|24625.5|24600.5|24625.8|24600.8|24620.9|24595.9|0
1759188900000|2025-09-29 23:35:00|24625.6|24600.6|24627|24602|24629.1|24604.1|24625.2|24600.2|0
1759189200000|2025-09-29 23:40:00|24626.8|24601.8|24629.5|24604.5|24630.2|24605.2|24626.3|24601.3|0
1759189500000|2025-09-29 23:45:00|24629.2|24604.2|24628.6|24603.6|24630.7|24605.7|24627.7|24602.7|0
1759189800000|2025-09-29 23:50:00|24628.7|24603.7|24617.5|24592.5|24628.7|24603.7|24617|24592|0
1759190100000|2025-09-29 23:55:00|24617.6|24592.6|24611.3|24586.3|24617.6|24592.6|24610.8|24585.8|0
1759190400000|2025-09-30 00:00:00|24611.4|24586.4|24605.8|24580.8|24615.2|24590.2|24594.1|24569.1|0
1759190700000|2025-09-30 00:05:00|24605.7|24580.7|24598.5|24573.5|24608|24583|24598.1|24573.1|0
1759191000000|2025-09-30 00:10:00|24598|24573|24606.1|24581.1|24610.8|24585.8|24597.8|24572.8|0
1759191300000|2025-09-30 00:15:00|24606.3|24581.3|24614.9|24589.9|24616.6|24591.6|24605.2|24580.2|0
1759191600000|2025-09-30 00:20:00|24614.8|24589.8|24604.3|24579.3|24616.7|24591.7|24604.2|24579.2|0
1759191900000|2025-09-30 00:25:00|24604.8|24579.8|24607.9|24582.9|24611.8|24586.8|24604.8|24579.8|0
1759192200000|2025-09-30 00:30:00|24607.8|24582.8|24615.8|24590.8|24615.8|24590.8|24605.7|24580.7|0
1759192500000|2025-09-30 00:35:00|24615.5|24590.5|24616.1|24591.1|24620|24595|24612.1|24587.1|0
1759192800000|2025-09-30 00:40:00|24616.6|24591.6|24619|24594|24620.4|24595.4|24614.6|24589.6|0
1759193100000|2025-09-30 00:45:00|24618.7|24593.7|24624|24599|24625.6|24600.6|24615.3|24590.3|0
1759193400000|2025-09-30 00:50:00|24624.2|24599.2|24626.6|24601.6|24628.6|24603.6|24624.1|24599.1|0
1759193700000|2025-09-30 00:55:00|24626.5|24601.5|24624.5|24599.5|24629.5|24604.5|24623.1|24598.1|0
1759194000000|2025-09-30 01:00:00|24623.8|24598.8|24617.1|24592.1|24625.6|24600.6|24613.2|24588.2|0
1759194300000|2025-09-30 01:05:00|24617|24592|24611|24586|24618|24593|24606.9|24581.9|0
1759194600000|2025-09-30 01:10:00|24610.8|24585.8|24611|24586|24615.2|24590.2|24609.1|24584.1|0
1759194900000|2025-09-30 01:15:00|24612|24587|24610.8|24585.8|24615.7|24590.7|24608|24583|0
1759195200000|2025-09-30 01:20:00|24611.6|24586.6|24616.5|24591.5|24616.9|24591.9|24610.1|24585.1|0
1759195500000|2025-09-30 01:25:00|24617.3|24592.3|24615.1|24590.1|24626.1|24601.1|24613.2|24588.2|0
1759195800000|2025-09-30 01:30:00|24613|24588|24614.3|24589.3|24616.6|24591.6|24605.8|24580.8|0
1759196100000|2025-09-30 01:35:00|24614.2|24589.2|24617.7|24592.7|24620|24595|24610|24585|0
1759196400000|2025-09-30 01:40:00|24617.2|24592.2|24613.3|24588.3|24617.7|24592.7|24610.7|24585.7|0
1759196700000|2025-09-30 01:45:00|24613.2|24588.2|24608|24583|24613.3|24588.3|24603.1|24578.1|0
1759197000000|2025-09-30 01:50:00|24608.3|24583.3|24608.1|24583.1|24612.4|24587.4|24607.3|24582.3|0
1759197300000|2025-09-30 01:55:00|24607.9|24582.9|24608.4|24583.4|24609.2|24584.2|24599|24574|0
1759197600000|2025-09-30 02:00:00|24608.7|24583.7|24609.7|24584.7|24612.8|24587.8|24606.6|24581.6|0
1759197900000|2025-09-30 02:05:00|24609.6|24584.6|24612.2|24587.2|24613.1|24588.1|24609.3|24584.3|0
1759198200000|2025-09-30 02:10:00|24612.1|24587.1|24611.7|24586.7|24613.9|24588.9|24609.3|24584.3|0
1759198500000|2025-09-30 02:15:00|24611.8|24586.8|24612.5|24587.5|24616|24591|24611.3|24586.3|0
1759198800000|2025-09-30 02:20:00|24612.6|24587.6|24615.6|24590.6|24618.8|24593.8|24611.2|24586.2|0
1759199100000|2025-09-30 02:25:00|24615.5|24590.5|24615|24590|24618.6|24593.6|24613.1|24588.1|0
1759199400000|2025-09-30 02:30:00|24614.9|24589.9|24613.9|24588.9|24615|24590|24608.8|24583.8|0
1759199700000|2025-09-30 02:35:00|24614|24589|24622.1|24597.1|24624.3|24599.3|24613.8|24588.8|0
1759200000000|2025-09-30 02:40:00|24621.6|24596.6|24626.1|24601.1|24628.2|24603.2|24620.7|24595.7|0
1759200300000|2025-09-30 02:45:00|24626.4|24601.4|24625.6|24600.6|24627.4|24602.4|24623.1|24598.1|0
1759200600000|2025-09-30 02:50:00|24625.5|24600.5|24635|24610|24636.5|24611.5|24623.2|24598.2|0
1759200900000|2025-09-30 02:55:00|24634.6|24609.6|24636.8|24611.8|24642|24617|24633.3|24608.3|0
1759201200000|2025-09-30 03:00:00|24638.1|24613.1|24636|24611|24640|24615|24634.6|24609.6|0
1759201500000|2025-09-30 03:05:00|24636.3|24611.3|24633.3|24608.3|24637.7|24612.7|24631.9|24606.9|0
1759201800000|2025-09-30 03:10:00|24633.2|24608.2|24630.3|24605.3|24634.4|24609.4|24629.3|24604.3|0
1759202100000|2025-09-30 03:15:00|24630.6|24605.6|24631|24606|24632|24607|24628.2|24603.2|0
1759202400000|2025-09-30 03:20:00|24631.1|24606.1|24631.4|24606.4|24632.8|24607.8|24629.7|24604.7|0
1759202700000|2025-09-30 03:25:00|24631.5|24606.5|24637.9|24612.9|24638.3|24613.3|24631.1|24606.1|0
1759203000000|2025-09-30 03:30:00|24638.1|24613.1|24636.9|24611.9|24639.3|24614.3|24634.7|24609.7|0
1759203300000|2025-09-30 03:35:00|24637|24612|24640.1|24615.1|24641.4|24616.4|24635.7|24610.7|0
1759203600000|2025-09-30 03:40:00|24639.8|24614.8|24641.9|24616.9|24645.2|24620.2|24639.8|24614.8|0
1759203900000|2025-09-30 03:45:00|24639.9|24614.9|24635.2|24610.2|24639.9|24614.9|24633.3|24608.3|0
1759204200000|2025-09-30 03:50:00|24635.4|24610.4|24630.8|24605.8|24636|24611|24629.7|24604.7|0
1759204500000|2025-09-30 03:55:00|24630.9|24605.9|24630.7|24605.7|24633.2|24608.2|24630|24605|0
1759204800000|2025-09-30 04:00:00|24631.1|24606.1|24629.3|24604.3|24632.2|24607.2|24626|24601|0
1759205100000|2025-09-30 04:05:00|24629.4|24604.4|24631.5|24606.5|24633.8|24608.8|24627.2|24602.2|0
1759205400000|2025-09-30 04:10:00|24631.2|24606.2|24630.9|24605.9|24633.3|24608.3|24628.9|24603.9|0
1759205700000|2025-09-30 04:15:00|24630.8|24605.8|24628.9|24603.9|24631.9|24606.9|24628.6|24603.6|0
1759206000000|2025-09-30 04:20:00|24628.8|24603.8|24629.5|24604.5|24630.4|24605.4|24627.4|24602.4|0
1759206300000|2025-09-30 04:25:00|24629.7|24604.7|24618.9|24593.9|24631.3|24606.3|24615.1|24590.1|0
1759206600000|2025-09-30 04:30:00|24619|24594|24615.7|24590.7|24622.2|24597.2|24612.7|24587.7|0
1759206900000|2025-09-30 04:35:00|24616.4|24591.4|24614.9|24589.9|24617.8|24592.8|24613.8|24588.8|0
1759207200000|2025-09-30 04:40:00|24615.1|24590.1|24619.4|24594.4|24619.4|24594.4|24612.7|24587.7|0
1759207500000|2025-09-30 04:45:00|24619|24594|24616.6|24591.6|24620.8|24595.8|24616.6|24591.6|0
1759207800000|2025-09-30 04:50:00|24616.7|24591.7|24616.4|24591.4|24619.9|24594.9|24613.9|24588.9|0
1759208100000|2025-09-30 04:55:00|24616.6|24591.6|24610.8|24585.8|24617.7|24592.7|24610.7|24585.7|0
1759208400000|2025-09-30 05:00:00|24611|24586|24612|24587|24617.3|24592.3|24604.4|24579.4|0
1759208700000|2025-09-30 05:05:00|24612.1|24587.1|24613.3|24588.3|24613.7|24588.7|24606.6|24581.6|0
1759209000000|2025-09-30 05:10:00|24613.6|24588.6|24613.9|24588.9|24616.2|24591.2|24607.8|24582.8|0
1759209300000|2025-09-30 05:15:00|24613.7|24588.7|24616.1|24591.1|24618.6|24593.6|24612.9|24587.9|0
1759209600000|2025-09-30 05:20:00|24616.3|24591.3|24625.9|24600.9|24625.9|24600.9|24616.3|24591.3|0
1759209900000|2025-09-30 05:25:00|24626|24601|24624.4|24599.4|24627.3|24602.3|24622.1|24597.1|0
1759210200000|2025-09-30 05:30:00|24624.7|24599.7|24622.8|24597.8|24628.9|24603.9|24620|24595|0
1759210500000|2025-09-30 05:35:00|24622.7|24597.7|24624.2|24599.2|24626.9|24601.9|24621.7|24596.7|0
1759210800000|2025-09-30 05:40:00|24624.6|24599.6|24615.6|24590.6|24626.3|24601.3|24613.4|24588.4|0
1759211100000|2025-09-30 05:45:00|24616|24591|24626.4|24601.4|24628.5|24603.5|24615.9|24590.9|0
1759211400000|2025-09-30 05:50:00|24626.6|24601.6|24625.4|24600.4|24628.6|24603.6|24622.6|24597.6|0
1759211700000|2025-09-30 05:55:00|24625.3|24600.3|24624.4|24599.4|24627.9|24602.9|24624.1|24599.1|0
1759212000000|2025-09-30 06:00:00|24624.6|24599.6|24621.2|24596.2|24629.7|24604.7|24618.6|24593.6|0
1759212300000|2025-09-30 06:05:00|24620.7|24595.7|24628.5|24603.5|24631.5|24606.5|24617.4|24592.4|0
1759212600000|2025-09-30 06:10:00|24628.8|24603.8|24636.4|24611.4|24636.4|24611.4|24628.5|24603.5|0
1759212900000|2025-09-30 06:15:00|24636.3|24611.3|24634.9|24609.9|24638.2|24613.2|24634.7|24609.7|0
1759213200000|2025-09-30 06:20:00|24635|24610|24637.1|24612.1|24640.1|24615.1|24631.8|24606.8|0
1759213500000|2025-09-30 06:25:00|24637.5|24612.5|24634.7|24609.7|24641|24616|24634.4|24609.4|0
1759213800000|2025-09-30 06:30:00|24635.5|24610.5|24635.4|24610.4|24644.4|24619.4|24633.3|24608.3|0
1759214100000|2025-09-30 06:35:00|24635.2|24610.2|24630.4|24605.4|24640.1|24615.1|24628.4|24603.4|0
1759214400000|2025-09-30 06:40:00|24631|24606|24628.4|24603.4|24632.5|24607.5|24622.4|24597.4|0
1759214700000|2025-09-30 06:45:00|24627.5|24602.5|24620.3|24595.3|24627.6|24602.6|24617.9|24592.9|0
1759215000000|2025-09-30 06:50:00|24620.2|24595.2|24611.6|24586.6|24620.9|24595.9|24608.8|24583.8|0
1759215300000|2025-09-30 06:55:00|24611.7|24586.7|24602.1|24577.1|24613.9|24588.9|24599.9|24574.9|0
1759215600000|2025-09-30 07:00:00|24601.1|24576.1|24596.7|24571.7|24606.4|24581.4|24592.2|24567.2|0
1759215900000|2025-09-30 07:05:00|24595.1|24570.1|24589|24564|24596.4|24571.4|24580.6|24555.6|0
1759216200000|2025-09-30 07:10:00|24588.2|24563.2|24583.4|24558.4|24592.4|24567.4|24579|24554|0
1759216500000|2025-09-30 07:15:00|24582.5|24557.5|24583.4|24558.4|24591.9|24566.9|24573.9|24548.9|0
1759216800000|2025-09-30 07:20:00|24583.1|24558.1|24590.6|24565.6|24592.8|24567.8|24581.1|24556.1|0
1759217100000|2025-09-30 07:25:00|24591.3|24566.3|24593.1|24568.1|24599|24574|24589.2|24564.2|0
1759217400000|2025-09-30 07:30:00|24592.9|24567.9|24569.5|24544.5|24596.2|24571.2|24564.1|24539.1|0
1759217700000|2025-09-30 07:35:00|24569.8|24544.8|24578.6|24553.6|24580.1|24555.1|24565.3|24540.3|0
1759218000000|2025-09-30 07:40:00|24578.5|24553.5|24554.5|24529.5|24579.5|24554.5|24542.6|24517.6|0
1759218300000|2025-09-30 07:45:00|24554.1|24529.1|24551|24526|24564|24539|24549.4|24524.4|0
1759218600000|2025-09-30 07:50:00|24552|24527|24570.9|24545.9|24576.4|24551.4|24551.9|24526.9|0
1759218900000|2025-09-30 07:55:00|24571.1|24546.1|24579.4|24554.4|24579.8|24554.8|24567.7|24542.7|0
1759219200000|2025-09-30 08:00:00|24573.7|24548.7|24561.2|24536.2|24578.6|24553.6|24555.9|24530.9|0
1759219500000|2025-09-30 08:05:00|24560.9|24535.9|24566.7|24541.7|24570.8|24545.8|24551|24526|0
1759219800000|2025-09-30 08:10:00|24568.2|24543.2|24567.5|24542.5|24578.8|24553.8|24563.1|24538.1|0
1759220100000|2025-09-30 08:15:00|24567.7|24542.7|24575|24550|24583.3|24558.3|24567.7|24542.7|0
1759220400000|2025-09-30 08:20:00|24575.1|24550.1|24572.2|24547.2|24584.2|24559.2|24571.6|24546.6|0
1759220700000|2025-09-30 08:25:00|24573.4|24548.4|24577.6|24552.6|24586.1|24561.1|24573.4|24548.4|0
1759221000000|2025-09-30 08:30:00|24577.4|24552.4|24588.7|24563.7|24590.4|24565.4|24574.7|24549.7|0
1759221300000|2025-09-30 08:35:00|24588.9|24563.9|24585.1|24560.1|24590.4|24565.4|24581.5|24556.5|0
1759221600000|2025-09-30 08:40:00|24585.4|24560.4|24583.5|24558.5|24588.9|24563.9|24581.5|24556.5|0
1759221900000|2025-09-30 08:45:00|24584.4|24559.4|24596.5|24571.5|24599.3|24574.3|24581.5|24556.5|0
1759222200000|2025-09-30 08:50:00|24596.6|24571.6|24594.8|24569.8|24600.2|24575.2|24589.6|24564.6|0
1759222500000|2025-09-30 08:55:00|24595.2|24570.2|24590.5|24565.5|24595.2|24570.2|24587.2|24562.2|0
1759222800000|2025-09-30 09:00:00|24589.3|24564.3|24582.2|24557.2|24593.7|24568.7|24577.2|24552.2|0
1759223100000|2025-09-30 09:05:00|24582.4|24557.4|24584.9|24559.9|24595.5|24570.5|24582.4|24557.4|0
1759223400000|2025-09-30 09:10:00|24584.6|24559.6|24578.1|24553.1|24588.3|24563.3|24578|24553|0
1759223700000|2025-09-30 09:15:00|24578.4|24553.4|24585|24560|24586.5|24561.5|24575.1|24550.1|0
1759224000000|2025-09-30 09:20:00|24584.8|24559.8|24585.6|24560.6|24590.9|24565.9|24580.4|24555.4|0
1759224300000|2025-09-30 09:25:00|24585.3|24560.3|24593.5|24568.5|24594.1|24569.1|24585.2|24560.2|0
1759224600000|2025-09-30 09:30:00|24594.5|24569.5|24604.9|24579.9|24609.5|24584.5|24593.5|24568.5|0
1759224900000|2025-09-30 09:35:00|24604.8|24579.8|24590.7|24565.7|24606.1|24581.1|24588.6|24563.6|0
1759225200000|2025-09-30 09:40:00|24590.6|24565.6|24590.3|24565.3|24594.6|24569.6|24583|24558|0
1759225500000|2025-09-30 09:45:00|24590.1|24565.1|24579.7|24554.7|24590.1|24565.1|24577.8|24552.8|0
1759225800000|2025-09-30 09:50:00|24578.9|24553.9|24582.3|24557.3|24586.6|24561.6|24574.6|24549.6|0
1759226100000|2025-09-30 09:55:00|24582.6|24557.6|24582.4|24557.4|24588.3|24563.3|24582.4|24557.4|0
1759226400000|2025-09-30 10:00:00|24581.3|24556.3|24594|24569|24594.4|24569.4|24581.2|24556.2|0
1759226700000|2025-09-30 10:05:00|24594.4|24569.4|24596.9|24571.9|24600.5|24575.5|24593|24568|0
1759227000000|2025-09-30 10:10:00|24597.2|24572.2|24580.7|24555.7|24597.3|24572.3|24578.6|24553.6|0
1759227300000|2025-09-30 10:15:00|24581.1|24556.1|24584.1|24559.1|24584.1|24559.1|24568.3|24543.3|0
1759227600000|2025-09-30 10:20:00|24584|24559|24578.4|24553.4|24586|24561|24572|24547|0
1759227900000|2025-09-30 10:25:00|24579|24554|24578.7|24553.7|24582.5|24557.5|24575.4|24550.4|0
1759228200000|2025-09-30 10:30:00|24578|24553|24578.1|24553.1|24583.2|24558.2|24577.8|24552.8|0
1759228500000|2025-09-30 10:35:00|24578.2|24553.2|24573.1|24548.1|24578.2|24553.2|24563.5|24538.5|0
1759228800000|2025-09-30 10:40:00|24571.8|24546.8|24582.8|24557.8|24583.4|24558.4|24568.8|24543.8|0
1759229100000|2025-09-30 10:45:00|24582.9|24557.9|24589.7|24564.7|24592.5|24567.5|24582.9|24557.9|0
1759229400000|2025-09-30 10:50:00|24589.8|24564.8|24600.2|24575.2|24601.2|24576.2|24587.8|24562.8|0
1759229700000|2025-09-30 10:55:00|24600.1|24575.1|24595.4|24570.4|24603.3|24578.3|24595|24570|0
1759230000000|2025-09-30 11:00:00|24595.3|24570.3|24598.5|24573.5|24599.9|24574.9|24588.3|24563.3|0
1759230300000|2025-09-30 11:05:00|24598.7|24573.7|24597.4|24572.4|24606.6|24581.6|24596.6|24571.6|0
1759230600000|2025-09-30 11:10:00|24597.5|24572.5|24597.3|24572.3|24600|24575|24586.7|24561.7|0
1759230900000|2025-09-30 11:15:00|24596.2|24571.2|24589.9|24564.9|24596.4|24571.4|24586.6|24561.6|0
1759231200000|2025-09-30 11:20:00|24590.5|24565.5|24588.2|24563.2|24595.3|24570.3|24583|24558|0
1759231500000|2025-09-30 11:25:00|24588.4|24563.4|24594.4|24569.4|24595.1|24570.1|24587.4|24562.4|0
1759231800000|2025-09-30 11:30:00|24593.3|24568.3|24591.6|24566.6|24597|24572|24589.9|24564.9|0
1759232100000|2025-09-30 11:35:00|24590.9|24565.9|24596.4|24571.4|24600.6|24575.6|24588.8|24563.8|0
1759232400000|2025-09-30 11:40:00|24596.2|24571.2|24596.1|24571.1|24599.4|24574.4|24594.8|24569.8|0
1759232700000|2025-09-30 11:45:00|24596.2|24571.2|24601.1|24576.1|24602.9|24577.9|24594.3|24569.3|0
1759233000000|2025-09-30 11:50:00|24599.1|24574.1|24588.2|24563.2|24601.4|24576.4|24578.9|24553.9|0
1759233300000|2025-09-30 11:55:00|24587.9|24562.9|24591.8|24566.8|24595.3|24570.3|24586.4|24561.4|0
1759233600000|2025-09-30 12:00:00|24591|24566|24582.3|24557.3|24596.1|24571.1|24578.9|24553.9|0
1759233900000|2025-09-30 12:05:00|24581.3|24556.3|24578.9|24553.9|24583.7|24558.7|24577.2|24552.2|0
1759234200000|2025-09-30 12:10:00|24579.1|24554.1|24580.8|24555.8|24582.3|24557.3|24576.5|24551.5|0
1759234500000|2025-09-30 12:15:00|24580.1|24555.1|24589.3|24564.3|24590.5|24565.5|24577.8|24552.8|0
1759234800000|2025-09-30 12:20:00|24590.9|24565.9|24598.8|24573.8|24602.8|24577.8|24588.4|24563.4|0
1759235100000|2025-09-30 12:25:00|24599.4|24574.4|24603.1|24578.1|24605.5|24580.5|24595.6|24570.6|0
1759235400000|2025-09-30 12:30:00|24603.5|24578.5|24607.6|24582.6|24612.7|24587.7|24599.8|24574.8|0
1759235700000|2025-09-30 12:35:00|24609.3|24584.3|24624.3|24599.3|24624.3|24599.3|24604.5|24579.5|0
1759236000000|2025-09-30 12:40:00|24624.9|24599.9|24625.9|24600.9|24630.5|24605.5|24619.7|24594.7|0
1759236300000|2025-09-30 12:45:00|24626.6|24601.6|24628.9|24603.9|24631|24606|24622.4|24597.4|0
1759236600000|2025-09-30 12:50:00|24628.4|24603.4|24629.9|24604.9|24633.9|24608.9|24626.3|24601.3|0
1759236900000|2025-09-30 12:55:00|24630.1|24605.1|24621|24596|24630.7|24605.7|24618.9|24593.9|0
1759237200000|2025-09-30 13:00:00|24620.9|24595.9|24609.8|24584.8|24623.9|24598.9|24609.8|24584.8|0
1759237500000|2025-09-30 13:05:00|24609.6|24584.6|24612.7|24587.7|24616.6|24591.6|24604.8|24579.8|0
1759237800000|2025-09-30 13:10:00|24611.4|24586.4|24609.8|24584.8|24620.8|24595.8|24609.3|24584.3|0
1759238100000|2025-09-30 13:15:00|24610.3|24585.3|24613.1|24588.1|24613.7|24588.7|24605.9|24580.9|0
1759238400000|2025-09-30 13:20:00|24613|24588|24610.4|24585.4|24617.1|24592.1|24610.4|24585.4|0
1759238700000|2025-09-30 13:25:00|24607|24582|24608.8|24583.8|24610.1|24585.1|24601.4|24576.4|0
1759239000000|2025-09-30 13:30:00|24609.5|24584.5|24551.4|24526.4|24618.8|24593.8|24547.3|24522.3|0
1759239300000|2025-09-30 13:35:00|24550.7|24525.7|24540.5|24515.5|24572.9|24547.9|24531.2|24506.2|0
1759239600000|2025-09-30 13:40:00|24539.6|24514.6|24585.9|24560.9|24585.9|24560.9|24537.3|24512.3|0
1759239900000|2025-09-30 13:45:00|24583.7|24558.7|24570.1|24545.1|24594.2|24569.2|24555.3|24530.3|0
1759240200000|2025-09-30 13:50:00|24568|24543|24522.9|24497.9|24571.1|24546.1|24521.3|24496.3|0
1759240500000|2025-09-30 13:55:00|24521.5|24496.5|24575.1|24550.1|24575.1|24550.1|24512.6|24487.6|0
1759240800000|2025-09-30 14:00:00|24572.5|24547.5|24586.9|24561.9|24599|24574|24568.4|24543.4|0
1759241100000|2025-09-30 14:05:00|24587.1|24562.1|24545.4|24520.4|24588|24563|24541.9|24516.9|0
1759241400000|2025-09-30 14:10:00|24547.1|24522.1|24558.4|24533.4|24563.1|24538.1|24537.4|24512.4|0
1759241700000|2025-09-30 14:15:00|24558|24533|24563.1|24538.1|24586.7|24561.7|24553.6|24528.6|0
1759242000000|2025-09-30 14:20:00|24561.4|24536.4|24557.7|24532.7|24585.5|24560.5|24551.4|24526.4|0
1759242300000|2025-09-30 14:25:00|24556.6|24531.6|24571.1|24546.1|24574.4|24549.4|24549.7|24524.7|0
1759242600000|2025-09-30 14:30:00|24571.5|24546.5|24581.1|24556.1|24597.5|24572.5|24565.1|24540.1|0
1759242900000|2025-09-30 14:35:00|24583.1|24558.1|24547.5|24522.5|24587.7|24562.7|24542.2|24517.2|0
1759243200000|2025-09-30 14:40:00|24544.3|24519.3|24579.5|24554.5|24582.6|24557.6|24541.9|24516.9|0
1759243500000|2025-09-30 14:45:00|24580.3|24555.3|24617.1|24592.1|24625.5|24600.5|24578.5|24553.5|0
1759243800000|2025-09-30 14:50:00|24617.6|24592.6|24613.7|24588.7|24621.3|24596.3|24604.4|24579.4|0
1759244100000|2025-09-30 14:55:00|24614.2|24589.2|24629|24604|24639.8|24614.8|24613.9|24588.9|0
1759244400000|2025-09-30 15:00:00|24629.3|24604.3|24643.6|24618.6|24648.4|24623.4|24628.3|24603.3|0
1759244700000|2025-09-30 15:05:00|24645.1|24620.1|24641.6|24616.6|24648.6|24623.6|24625.5|24600.5|0
1759245000000|2025-09-30 15:10:00|24641.4|24616.4|24613.4|24588.4|24642.9|24617.9|24612.5|24587.5|0
1759245300000|2025-09-30 15:15:00|24613.8|24588.8|24592.2|24567.2|24619.8|24594.8|24587|24562|0
1759245600000|2025-09-30 15:20:00|24592.9|24567.9|24584|24559|24600.1|24575.1|24571|24546|0
1759245900000|2025-09-30 15:25:00|24585.9|24560.9|24567.1|24542.1|24586.4|24561.4|24543.9|24518.9|0
1759246200000|2025-09-30 15:30:00|24565.4|24540.4|24586|24561|24592.5|24567.5|24563.7|24538.7|0
1759246500000|2025-09-30 15:35:00|24586.7|24561.7|24556.6|24531.6|24586.7|24561.7|24555.7|24530.7|0
1759246800000|2025-09-30 15:40:00|24556.5|24531.5|24557.6|24532.6|24565.4|24540.4|24550.3|24525.3|0
1759247100000|2025-09-30 15:45:00|24556.7|24531.7|24582.7|24557.7|24583.5|24558.5|24552.3|24527.3|0
1759247400000|2025-09-30 15:50:00|24585|24560|24589.8|24564.8|24596|24571|24574.4|24549.4|0
1759247700000|2025-09-30 15:55:00|24589.7|24564.7|24597.6|24572.6|24607.1|24582.1|24573|24548|0
1759248000000|2025-09-30 16:00:00|24596.5|24571.5|24588.5|24563.5|24604.8|24579.8|24586.8|24561.8|0
1759248300000|2025-09-30 16:05:00|24588.1|24563.1|24583.1|24558.1|24601.9|24576.9|24577.8|24552.8|0
1759248600000|2025-09-30 16:10:00|24585.2|24560.2|24582.1|24557.1|24585.5|24560.5|24574.5|24549.5|0
1759248900000|2025-09-30 16:15:00|24583.2|24558.2|24595.1|24570.1|24595.2|24570.2|24576.6|24551.6|0
1759249200000|2025-09-30 16:20:00|24593.9|24568.9|24602.3|24577.3|24629.8|24604.8|24593.9|24568.9|0
1759249500000|2025-09-30 16:25:00|24602.7|24577.7|24597.4|24572.4|24605.3|24580.3|24589.5|24564.5|0
1759249800000|2025-09-30 16:30:00|24599.1|24574.1|24597.4|24572.4|24611.1|24586.1|24597.1|24572.1|0
1759250100000|2025-09-30 16:35:00|24596.9|24571.9|24595.1|24570.1|24604.9|24579.9|24591.6|24566.6|0
1759250400000|2025-09-30 16:40:00|24594|24569|24600.9|24575.9|24601.3|24576.3|24582.7|24557.7|0
1759250700000|2025-09-30 16:45:00|24600.2|24575.2|24581.7|24556.7|24602.9|24577.9|24578.2|24553.2|0
1759251000000|2025-09-30 16:50:00|24582.3|24557.3|24581.5|24556.5|24590.5|24565.5|24578.3|24553.3|0
1759251300000|2025-09-30 16:55:00|24581.4|24556.4|24569.9|24544.9|24585.3|24560.3|24559.5|24534.5|0
1759251600000|2025-09-30 17:00:00|24571|24546|24565|24540|24573.9|24548.9|24559.7|24534.7|0
1759251900000|2025-09-30 17:05:00|24564.4|24539.4|24567.1|24542.1|24570.8|24545.8|24558.4|24533.4|0
1759252200000|2025-09-30 17:10:00|24566.5|24541.5|24554.9|24529.9|24568|24543|24540.9|24515.9|0
1759252500000|2025-09-30 17:15:00|24553.9|24528.9|24551|24526|24558.9|24533.9|24546.5|24521.5|0
1759252800000|2025-09-30 17:20:00|24551.9|24526.9|24529.5|24504.5|24553.7|24528.7|24524.2|24499.2|0
1759253100000|2025-09-30 17:25:00|24529.3|24504.3|24536.9|24511.9|24538.9|24513.9|24521.1|24496.1|0
1759253400000|2025-09-30 17:30:00|24535.3|24510.3|24536.3|24511.3|24537.8|24512.8|24520.8|24495.8|0
1759253700000|2025-09-30 17:35:00|24538.3|24513.3|24531.3|24506.3|24542.1|24517.1|24520.8|24495.8|0
1759254000000|2025-09-30 17:40:00|24534.4|24509.4|24541.1|24516.1|24549.9|24524.9|24531.9|24506.9|0
1759254300000|2025-09-30 17:45:00|24539.8|24514.8|24565.1|24540.1|24565.9|24540.9|24539.8|24514.8|0
1759254600000|2025-09-30 17:50:00|24564.1|24539.1|24581.8|24556.8|24585.4|24560.4|24564.1|24539.1|0
1759254900000|2025-09-30 17:55:00|24582.4|24557.4|24558.1|24533.1|24583.6|24558.6|24553.9|24528.9|0
1759255200000|2025-09-30 18:00:00|24557.1|24532.1|24555.6|24530.6|24561.1|24536.1|24552|24527|0
1759255500000|2025-09-30 18:05:00|24555.1|24530.1|24576|24551|24578.6|24553.6|24555.1|24530.1|0
1759255800000|2025-09-30 18:10:00|24577|24552|24598.6|24573.6|24600.7|24575.7|24577|24552|0
1759256100000|2025-09-30 18:15:00|24599.4|24574.4|24602.5|24577.5|24617|24592|24590.7|24565.7|0
1759256400000|2025-09-30 18:20:00|24601.4|24576.4|24611.7|24586.7|24614|24589|24598.5|24573.5|0
1759256700000|2025-09-30 18:25:00|24611.1|24586.1|24615.7|24590.7|24621.3|24596.3|24609.4|24584.4|0
1759257000000|2025-09-30 18:30:00|24614.7|24589.7|24607.4|24582.4|24619.1|24594.1|24603.9|24578.9|0
1759257300000|2025-09-30 18:35:00|24605.8|24580.8|24615|24590|24617.3|24592.3|24604.4|24579.4|0
1759257600000|2025-09-30 18:40:00|24614.2|24589.2|24626.2|24601.2|24628.8|24603.8|24613.1|24588.1|0
1759257900000|2025-09-30 18:45:00|24625.3|24600.3|24636.2|24611.2|24637|24612|24621.5|24596.5|0
1759258200000|2025-09-30 18:50:00|24636.9|24611.9|24628.7|24603.7|24640.1|24615.1|24627.5|24602.5|0
1759258500000|2025-09-30 18:55:00|24628.8|24603.8|24628.3|24603.3|24635.3|24610.3|24623.5|24598.5|0
1759258800000|2025-09-30 19:00:00|24627.3|24602.3|24621.9|24596.9|24640.4|24615.4|24621.5|24596.5|0
1759259100000|2025-09-30 19:05:00|24622|24597|24628.1|24603.1|24634.4|24609.4|24618.9|24593.9|0
1759259400000|2025-09-30 19:10:00|24627.5|24602.5|24618.3|24593.3|24633.7|24608.7|24617.5|24592.5|0
1759259700000|2025-09-30 19:15:00|24618.6|24593.6|24621.1|24596.1|24623.3|24598.3|24609.9|24584.9|0
1759260000000|2025-09-30 19:20:00|24622.7|24597.7|24641.4|24616.4|24642.8|24617.8|24621.8|24596.8|0
1759260300000|2025-09-30 19:25:00|24640.9|24615.9|24651.2|24626.2|24654.2|24629.2|24638|24613|0
1759260600000|2025-09-30 19:30:00|24651.7|24626.7|24659.8|24634.8|24667|24642|24649.4|24624.4|0
1759260900000|2025-09-30 19:35:00|24661|24636|24653.3|24628.3|24663|24638|24650.3|24625.3|0
1759261200000|2025-09-30 19:40:00|24652.5|24627.5|24632.5|24607.5|24652.8|24627.8|24624.7|24599.7|0
1759261500000|2025-09-30 19:45:00|24632.1|24607.1|24668|24643|24668|24643|24631.5|24606.5|0
1759261800000|2025-09-30 19:50:00|24670.5|24645.5|24694.9|24669.9|24703.6|24678.6|24656.9|24631.9|0
1759262100000|2025-09-30 19:55:00|24695.5|24670.5|24685.8|24660.8|24701.9|24676.9|24685.8|24660.8|0
1759262400000|2025-09-30 20:00:00|24686.3|24661.3|24660.4|24635.4|24689|24664|24659.3|24634.3|0
1759262700000|2025-09-30 20:05:00|24659.9|24634.9|24655.4|24630.4|24666.7|24641.7|24653.8|24628.8|0
1759263000000|2025-09-30 20:10:00|24654.2|24629.2|24645.7|24620.7|24658|24633|24645.5|24620.5|0
1759263300000|2025-09-30 20:15:00|24645.4|24620.4|24640.4|24615.4|24652.6|24627.6|24638.7|24613.7|0
1759263600000|2025-09-30 20:20:00|24640.8|24615.8|24648.1|24623.1|24652.4|24627.4|24638|24613|0
1759263900000|2025-09-30 20:25:00|24647.8|24622.8|24643.4|24618.4|24651.2|24626.2|24641.1|24616.1|0
1759264200000|2025-09-30 20:30:00|24643.9|24618.9|24633.3|24608.3|24643.9|24618.9|24631.8|24606.8|0
1759264500000|2025-09-30 20:35:00|24633.8|24608.8|24630.2|24605.2|24636.4|24611.4|24624.4|24599.4|0
1759264800000|2025-09-30 20:40:00|24630|24605|24626.4|24601.4|24632.7|24607.7|24621.8|24596.8|0
1759265100000|2025-09-30 20:45:00|24625.9|24600.9|24631.5|24606.5|24635.5|24610.5|24625.9|24600.9|0
1759265400000|2025-09-30 20:50:00|24631.2|24606.2|24633.6|24608.6|24634.6|24609.6|24630.4|24605.4|0
1759265700000|2025-09-30 20:55:00|24633.4|24608.4|24626.7|24601.7|24637.5|24612.5|24626.1|24601.1|0
1759266000000|2025-09-30 21:00:00|24625.9|24600.9|24629.6|24604.6|24630.6|24605.6|24625.9|24600.9|0
1759266300000|2025-09-30 21:05:00|24629.7|24604.7|24634.9|24609.9|24635.3|24610.3|24629.7|24604.7|0
1759266600000|2025-09-30 21:10:00|24634.8|24609.8|24635.7|24610.7|24635.8|24610.8|24634.1|24609.1|0
1759266900000|2025-09-30 21:15:00|24635.8|24610.8|24634.8|24609.8|24636.2|24611.2|24634.8|24609.8|0
1759267200000|2025-09-30 21:20:00|24634.7|24609.7|24637.6|24612.6|24637.6|24612.6|24632.4|24607.4|0
1759267500000|2025-09-30 21:25:00|24637.4|24612.4|24634.7|24609.7|24640.6|24615.6|24634.5|24609.5|0
1759267800000|2025-09-30 21:30:00|24634.5|24609.5|24632.2|24607.2|24635.7|24610.7|24631.1|24606.1|0
1759268100000|2025-09-30 21:35:00|24632.3|24607.3|24631.3|24606.3|24633.1|24608.1|24631.2|24606.2|0
1759268400000|2025-09-30 21:40:00|24631.4|24606.4|24636.5|24611.5|24638.1|24613.1|24631.4|24606.4|0
1759268700000|2025-09-30 21:45:00|24636.4|24611.4|24637.9|24612.9|24637.9|24612.9|24635.3|24610.3|0
1759269000000|2025-09-30 21:50:00|24637.7|24612.7|24635.1|24610.1|24637.7|24612.7|24634.9|24609.9|0
1759269300000|2025-09-30 21:55:00|24635.5|24610.5|24637.8|24612.8|24638.7|24613.7|24635.5|24610.5|0
1759269600000|2025-09-30 22:00:00|24633.9|24608.9|24652.3|24627.3|24657.5|24632.5|24627.1|24602.1|0
1759269900000|2025-09-30 22:05:00|24650.3|24625.3|24648.2|24623.2|24652.2|24627.2|24646.8|24621.8|0
1759270200000|2025-09-30 22:10:00|24648.4|24623.4|24651.3|24626.3|24652.9|24627.9|24647.3|24622.3|0
1759270500000|2025-09-30 22:15:00|24650.8|24625.8|24654.9|24629.9|24658.5|24633.5|24650.4|24625.4|0
1759270800000|2025-09-30 22:20:00|24652.1|24627.1|24653.8|24628.8|24655.1|24630.1|24646.8|24621.8|0
1759271100000|2025-09-30 22:25:00|24653.9|24628.9|24662.1|24637.1|24663|24638|24653.9|24628.9|0
1759271400000|2025-09-30 22:30:00|24662|24637|24660.8|24635.8|24667.5|24642.5|24655.5|24630.5|0
1759271700000|2025-09-30 22:35:00|24660.7|24635.7|24654.5|24629.5|24663.9|24638.9|24650.3|24625.3|0
1759272000000|2025-09-30 22:40:00|24654.4|24629.4|24655.6|24630.6|24656.5|24631.5|24648.6|24623.6|0
1759272300000|2025-09-30 22:45:00|24655.4|24630.4|24652.8|24627.8|24655.4|24630.4|24649|24624|0
1759272600000|2025-09-30 22:50:00|24652.5|24627.5|24641.5|24616.5|24652.9|24627.9|24639.3|24614.3|0
1759272900000|2025-09-30 22:55:00|24641.8|24616.8|24628.2|24603.2|24641.8|24616.8|24616.1|24591.1|0
1759273200000|2025-09-30 23:00:00|24627|24602|24614.4|24589.4|24633.5|24608.5|24612.3|24587.3|0
1759273500000|2025-09-30 23:05:00|24614.5|24589.5|24624.5|24599.5|24626.7|24601.7|24611.2|24586.2|0
1759273800000|2025-09-30 23:10:00|24624.7|24599.7|24627.9|24602.9|24632.5|24607.5|24624.7|24599.7|0
1759274100000|2025-09-30 23:15:00|24627.7|24602.7|24626.6|24601.6|24630.6|24605.6|24622.1|24597.1|0
1759274400000|2025-09-30 23:20:00|24626.7|24601.7|24638.7|24613.7|24639.9|24614.9|24623.9|24598.9|0
1759274700000|2025-09-30 23:25:00|24638.6|24613.6|24629.8|24604.8|24638.6|24613.6|24627|24602|0
1759275000000|2025-09-30 23:30:00|24630|24605|24634.5|24609.5|24636.6|24611.6|24629.4|24604.4|0
1759275300000|2025-09-30 23:35:00|24635|24610|24631.2|24606.2|24635|24610|24630.1|24605.1|0
1759275600000|2025-09-30 23:40:00|24631.1|24606.1|24630.3|24605.3|24633.6|24608.6|24629|24604|0
1759275900000|2025-09-30 23:45:00|24630.6|24605.6|24629.1|24604.1|24632.9|24607.9|24627.4|24602.4|0
1759276200000|2025-09-30 23:50:00|24629.2|24604.2|24628.7|24603.7|24634.3|24609.3|24626.4|24601.4|0
1759276500000|2025-09-30 23:55:00|24628.4|24603.4|24622.6|24597.6|24628.8|24603.8|24620.5|24595.5|0
1759276800000|2025-10-01 00:00:00|24622.9|24597.9|24623.1|24598.1|24625.3|24600.3|24617.6|24592.6|0
1759277100000|2025-10-01 00:05:00|24623.3|24598.3|24619.5|24594.5|24628.7|24603.7|24618.4|24593.4|0
1759277400000|2025-10-01 00:10:00|24619.6|24594.6|24614.5|24589.5|24622.5|24597.5|24611.5|24586.5|0
1759277700000|2025-10-01 00:15:00|24614.6|24589.6|24590|24565|24614.7|24589.7|24588.6|24563.6|0
1759278000000|2025-10-01 00:20:00|24590.9|24565.9|24585.3|24560.3|24591.4|24566.4|24581.4|24556.4|0
1759278300000|2025-10-01 00:25:00|24585.1|24560.1|24583.3|24558.3|24588|24563|24578.6|24553.6|0
1759278600000|2025-10-01 00:30:00|24582.2|24557.2|24590.7|24565.7|24593.6|24568.6|24581.1|24556.1|0
1759278900000|2025-10-01 00:35:00|24590.8|24565.8|24585.9|24560.9|24592.2|24567.2|24581.6|24556.6|0
1759279200000|2025-10-01 00:40:00|24586.4|24561.4|24593.9|24568.9|24596.5|24571.5|24585.5|24560.5|0
1759279500000|2025-10-01 00:45:00|24593.8|24568.8|24595.2|24570.2|24597.6|24572.6|24589|24564|0
1759279800000|2025-10-01 00:50:00|24595.3|24570.3|24598.1|24573.1|24602.2|24577.2|24590.8|24565.8|0
1759280100000|2025-10-01 00:55:00|24597.4|24572.4|24585|24560|24598|24573|24580.2|24555.2|0
1759280400000|2025-10-01 01:00:00|24585.4|24560.4|24584.1|24559.1|24590.7|24565.7|24581.8|24556.8|0
1759280700000|2025-10-01 01:05:00|24584.2|24559.2|24579.2|24554.2|24587.7|24562.7|24576.8|24551.8|0
1759281000000|2025-10-01 01:10:00|24577.9|24552.9|24578.7|24553.7|24583.6|24558.6|24576.3|24551.3|0
1759281300000|2025-10-01 01:15:00|24578.9|24553.9|24581.7|24556.7|24583.5|24558.5|24578.9|24553.9|0
1759281600000|2025-10-01 01:20:00|24582.2|24557.2|24589.3|24564.3|24589.4|24564.4|24581.3|24556.3|0
1759281900000|2025-10-01 01:25:00|24589.4|24564.4|24597|24572|24599.7|24574.7|24585|24560|0
1759282200000|2025-10-01 01:30:00|24597.4|24572.4|24586.4|24561.4|24600.1|24575.1|24584.1|24559.1|0
1759282500000|2025-10-01 01:35:00|24586.8|24561.8|24592.2|24567.2|24592.6|24567.6|24585.9|24560.9|0
1759282800000|2025-10-01 01:40:00|24592.3|24567.3|24599.3|24574.3|24600.9|24575.9|24590|24565|0
1759283100000|2025-10-01 01:45:00|24599.5|24574.5|24597.3|24572.3|24602|24577|24597|24572|0
1759283400000|2025-10-01 01:50:00|24597.4|24572.4|24597.4|24572.4|24599.9|24574.9|24592.6|24567.6|0
1759283700000|2025-10-01 01:55:00|24597.8|24572.8|24595.9|24570.9|24599.7|24574.7|24595|24570|0
1759284000000|2025-10-01 02:00:00|24595.7|24570.7|24592.8|24567.8|24597.1|24572.1|24586.3|24561.3|0
1759284300000|2025-10-01 02:05:00|24592.5|24567.5|24589.6|24564.6|24595.1|24570.1|24589.1|24564.1|0
1759284600000|2025-10-01 02:10:00|24589.4|24564.4|24582.1|24557.1|24589.6|24564.6|24579.6|24554.6|0
1759284900000|2025-10-01 02:15:00|24581.9|24556.9|24586.5|24561.5|24590.2|24565.2|24580.4|24555.4|0
1759285200000|2025-10-01 02:20:00|24586.3|24561.3|24594|24569|24594.3|24569.3|24585.7|24560.7|0
1759285500000|2025-10-01 02:25:00|24594.2|24569.2|24590.5|24565.5|24594.8|24569.8|24589.4|24564.4|0
1759285800000|2025-10-01 02:30:00|24590.4|24565.4|24578.9|24553.9|24590.9|24565.9|24577.3|24552.3|0
1759286100000|2025-10-01 02:35:00|24579.3|24554.3|24579|24554|24583|24558|24575.9|24550.9|0
1759286400000|2025-10-01 02:40:00|24578.9|24553.9|24580|24555|24580|24555|24575.5|24550.5|0
1759286700000|2025-10-01 02:45:00|24579.5|24554.5|24579.2|24554.2|24583.3|24558.3|24578.3|24553.3|0
1759287000000|2025-10-01 02:50:00|24579.1|24554.1|24577.6|24552.6|24580.8|24555.8|24575.4|24550.4|0
1759287300000|2025-10-01 02:55:00|24577.4|24552.4|24578.9|24553.9|24582|24557|24576.8|24551.8|0
1759287600000|2025-10-01 03:00:00|24579.2|24554.2|24566.1|24541.1|24580.2|24555.2|24565.8|24540.8|0
1759287900000|2025-10-01 03:05:00|24565.6|24540.6|24563.6|24538.6|24566.7|24541.7|24561.8|24536.8|0
1759288200000|2025-10-01 03:10:00|24564.6|24539.6|24564.4|24539.4|24570.4|24545.4|24561.6|24536.6|0
1759288500000|2025-10-01 03:15:00|24563.5|24538.5|24561.3|24536.3|24564.2|24539.2|24557.9|24532.9|0
1759288800000|2025-10-01 03:20:00|24561.2|24536.2|24561.5|24536.5|24565.8|24540.8|24557.8|24532.8|0
1759289100000|2025-10-01 03:25:00|24561.2|24536.2|24562.3|24537.3|24565.3|24540.3|24561.2|24536.2|0
1759289400000|2025-10-01 03:30:00|24561.4|24536.4|24561.8|24536.8|24563|24538|24558.8|24533.8|0
1759289700000|2025-10-01 03:35:00|24561.7|24536.7|24557.9|24532.9|24562.9|24537.9|24556.9|24531.9|0
1759290000000|2025-10-01 03:40:00|24558.2|24533.2|24554.8|24529.8|24559.6|24534.6|24554.7|24529.7|0
1759290300000|2025-10-01 03:45:00|24554.6|24529.6|24560.4|24535.4|24563.4|24538.4|24553.8|24528.8|0
1759290600000|2025-10-01 03:50:00|24561.7|24536.7|24559|24534|24566.5|24541.5|24557.9|24532.9|0
1759290900000|2025-10-01 03:55:00|24558.9|24533.9|24562|24537|24565|24540|24558.9|24533.9|0
1759291200000|2025-10-01 04:00:00|24562.7|24537.7|24566.1|24541.1|24568.7|24543.7|24562.2|24537.2|0
1759291500000|2025-10-01 04:05:00|24566.6|24541.6|24569.9|24544.9|24570.6|24545.6|24562.7|24537.7|0
1759291800000|2025-10-01 04:10:00|24570.1|24545.1|24566.6|24541.6|24572.4|24547.4|24565.7|24540.7|0
1759292100000|2025-10-01 04:15:00|24566.3|24541.3|24565.7|24540.7|24568.6|24543.6|24564.3|24539.3|0
1759292400000|2025-10-01 04:20:00|24565.8|24540.8|24566.7|24541.7|24568.3|24543.3|24561|24536|0
1759292700000|2025-10-01 04:25:00|24566.9|24541.9|24571|24546|24571.3|24546.3|24566.6|24541.6|0
1759293000000|2025-10-01 04:30:00|24570.8|24545.8|24567.9|24542.9|24571|24546|24567.5|24542.5|0
1759293300000|2025-10-01 04:35:00|24568|24543|24569.2|24544.2|24571.2|24546.2|24568|24543|0
1759293600000|2025-10-01 04:40:00|24569.3|24544.3|24566.7|24541.7|24569.3|24544.3|24564.9|24539.9|0
1759293900000|2025-10-01 04:45:00|24566.4|24541.4|24570.2|24545.2|24570.7|24545.7|24563|24538|0
1759294200000|2025-10-01 04:50:00|24569.6|24544.6|24567.1|24542.1|24569.8|24544.8|24565.1|24540.1|0
1759294500000|2025-10-01 04:55:00|24567|24542|24564.9|24539.9|24568.1|24543.1|24563.4|24538.4|0
1759294800000|2025-10-01 05:00:00|24565.9|24540.9|24567.4|24542.4|24571.1|24546.1|24565.2|24540.2|0
1759295100000|2025-10-01 05:05:00|24567.8|24542.8|24569.6|24544.6|24571|24546|24565.7|24540.7|0
1759295400000|2025-10-01 05:10:00|24569.5|24544.5|24563.8|24538.8|24569.5|24544.5|24563.8|24538.8|0
1759295700000|2025-10-01 05:15:00|24563.7|24538.7|24557.6|24532.6|24564.9|24539.9|24549.9|24524.9|0
1759296000000|2025-10-01 05:20:00|24557.5|24532.5|24555.8|24530.8|24560|24535|24552.4|24527.4|0
1759296300000|2025-10-01 05:25:00|24555.7|24530.7|24555.1|24530.1|24556.1|24531.1|24550.1|24525.1|0
1759296600000|2025-10-01 05:30:00|24554.6|24529.6|24553.4|24528.4|24555|24530|24549.1|24524.1|0
1759296900000|2025-10-01 05:35:00|24553.5|24528.5|24554.5|24529.5|24556.3|24531.3|24551.8|24526.8|0
1759297200000|2025-10-01 05:40:00|24554.4|24529.4|24558|24533|24559.1|24534.1|24553.8|24528.8|0
1759297500000|2025-10-01 05:45:00|24558.2|24533.2|24561.3|24536.3|24564.6|24539.6|24558.1|24533.1|0
1759297800000|2025-10-01 05:50:00|24561.2|24536.2|24560.1|24535.1|24565|24540|24557.6|24532.6|0
1759298100000|2025-10-01 05:55:00|24560|24535|24551.7|24526.7|24560.3|24535.3|24550.4|24525.4|0
1759298400000|2025-10-01 06:00:00|24552.5|24527.5|24554.9|24529.9|24558|24533|24550.9|24525.9|0
1759298700000|2025-10-01 06:05:00|24555|24530|24559.1|24534.1|24560.9|24535.9|24553.7|24528.7|0
1759299000000|2025-10-01 06:10:00|24558.7|24533.7|24550.2|24525.2|24558.8|24533.8|24547|24522|0
1759299300000|2025-10-01 06:15:00|24548.8|24523.8|24543.9|24518.9|24551.1|24526.1|24540.4|24515.4|0
1759299600000|2025-10-01 06:20:00|24543.8|24518.8|24541.9|24516.9|24547.4|24522.4|24540.8|24515.8|0
1759299900000|2025-10-01 06:25:00|24541.7|24516.7|24540.9|24515.9|24544.4|24519.4|24539.8|24514.8|0
1759300200000|2025-10-01 06:30:00|24540.5|24515.5|24539.6|24514.6|24542.9|24517.9|24535.2|24510.2|0
1759300500000|2025-10-01 06:35:00|24539.7|24514.7|24535.9|24510.9|24544.3|24519.3|24535.9|24510.9|0
1759300800000|2025-10-01 06:40:00|24536.2|24511.2|24519.4|24494.4|24537.2|24512.2|24519.2|24494.2|0
1759301100000|2025-10-01 06:45:00|24519.6|24494.6|24466.3|24441.3|24521.1|24496.1|24456.9|24431.9|0
1759301400000|2025-10-01 06:50:00|24465.8|24440.8|24456.4|24431.4|24476.9|24451.9|24455.5|24430.5|0
1759301700000|2025-10-01 06:55:00|24455.3|24430.3|24446.1|24421.1|24455.3|24430.3|24425|24400|0
1759302000000|2025-10-01 07:00:00|24441.5|24416.5|24468.5|24443.5|24473.7|24448.7|24430.1|24405.1|0
1759302300000|2025-10-01 07:05:00|24469.7|24444.7|24451.6|24426.6|24479.3|24454.3|24447.8|24422.8|0
1759302600000|2025-10-01 07:10:00|24451.9|24426.9|24444.3|24419.3|24454.7|24429.7|24441.2|24416.2|0
1759302900000|2025-10-01 07:15:00|24443.7|24418.7|24460|24435|24471.3|24446.3|24443.2|24418.2|0
1759303200000|2025-10-01 07:20:00|24459.3|24434.3|24454.5|24429.5|24460.5|24435.5|24442.9|24417.9|0
1759303500000|2025-10-01 07:25:00|24454.8|24429.8|24462.9|24437.9|24465.2|24440.2|24453.3|24428.3|0
1759303800000|2025-10-01 07:30:00|24463|24438|24460.3|24435.3|24478|24453|24458|24433|0
1759304100000|2025-10-01 07:35:00|24459.5|24434.5|24455.8|24430.8|24463.5|24438.5|24454.8|24429.8|0
1759304400000|2025-10-01 07:40:00|24454.7|24429.7|24455.9|24430.9|24462|24437|24450.8|24425.8|0
1759304700000|2025-10-01 07:45:00|24455.3|24430.3|24454.4|24429.4|24456.1|24431.1|24444.6|24419.6|0
1759305000000|2025-10-01 07:50:00|24453.8|24428.8|24462.6|24437.6|24463.8|24438.8|24451.9|24426.9|0
1759305300000|2025-10-01 07:55:00|24463.1|24438.1|24462.3|24437.3|24471.1|24446.1|24459.8|24434.8|0
1759305600000|2025-10-01 08:00:00|24462.4|24437.4|24464.5|24439.5|24464.5|24439.5|24445.4|24420.4|0
1759305900000|2025-10-01 08:05:00|24464|24439|24458.8|24433.8|24468.8|24443.8|24456.4|24431.4|0
1759306200000|2025-10-01 08:10:00|24459|24434|24460.4|24435.4|24461|24436|24449.2|24424.2|0
1759306500000|2025-10-01 08:15:00|24460.9|24435.9|24454.2|24429.2|24465.7|24440.7|24453.9|24428.9|0
1759306800000|2025-10-01 08:20:00|24454.4|24429.4|24458.9|24433.9|24462.3|24437.3|24450.5|24425.5|0
1759307100000|2025-10-01 08:25:00|24459|24434|24469.8|24444.8|24470.8|24445.8|24458.9|24433.9|0
1759307400000|2025-10-01 08:30:00|24470.4|24445.4|24500.6|24475.6|24506.8|24481.8|24470.4|24445.4|0
1759307700000|2025-10-01 08:35:00|24502.4|24477.4|24498.9|24473.9|24505.1|24480.1|24494|24469|0
1759308000000|2025-10-01 08:40:00|24500|24475|24516.6|24491.6|24519.2|24494.2|24497.1|24472.1|0
1759308300000|2025-10-01 08:45:00|24516.4|24491.4|24511.9|24486.9|24519.6|24494.6|24507|24482|0
1759308600000|2025-10-01 08:50:00|24511.3|24486.3|24516.8|24491.8|24522.8|24497.8|24510.9|24485.9|0
1759308900000|2025-10-01 08:55:00|24517|24492|24511.6|24486.6|24517.1|24492.1|24507.2|24482.2|0
1759309200000|2025-10-01 09:00:00|24510.7|24485.7|24506.8|24481.8|24515.2|24490.2|24504|24479|0
1759309500000|2025-10-01 09:05:00|24506.7|24481.7|24528.4|24503.4|24532.2|24507.2|24506.5|24481.5|0
1759309800000|2025-10-01 09:10:00|24529.8|24504.8|24529.7|24504.7|24535.5|24510.5|24524.2|24499.2|0
1759310100000|2025-10-01 09:15:00|24528.9|24503.9|24531.9|24506.9|24532.7|24507.7|24524.5|24499.5|0
1759310400000|2025-10-01 09:20:00|24532.1|24507.1|24536.8|24511.8|24538.2|24513.2|24527|24502|0
1759310700000|2025-10-01 09:25:00|24537.2|24512.2|24550.8|24525.8|24558.1|24533.1|24534.8|24509.8|0
1759311000000|2025-10-01 09:30:00|24551.7|24526.7|24535.6|24510.6|24553.7|24528.7|24529.4|24504.4|0
1759311300000|2025-10-01 09:35:00|24536|24511|24538.3|24513.3|24542.6|24517.6|24531.2|24506.2|0
1759311600000|2025-10-01 09:40:00|24538.1|24513.1|24536.7|24511.7|24539.9|24514.9|24528.3|24503.3|0
1759311900000|2025-10-01 09:45:00|24536.2|24511.2|24537.5|24512.5|24542.7|24517.7|24533.2|24508.2|0
1759312200000|2025-10-01 09:50:00|24537.3|24512.3|24537.3|24512.3|24541.4|24516.4|24532.4|24507.4|0
1759312500000|2025-10-01 09:55:00|24537.2|24512.2|24536.6|24511.6|24537.3|24512.3|24530.9|24505.9|0
1759312800000|2025-10-01 10:00:00|24536.1|24511.1|24541.5|24516.5|24543.1|24518.1|24534.7|24509.7|0
1759313100000|2025-10-01 10:05:00|24540.8|24515.8|24552.4|24527.4|24552.6|24527.6|24537.8|24512.8|0
1759313400000|2025-10-01 10:10:00|24552.6|24527.6|24540.6|24515.6|24555.3|24530.3|24540.3|24515.3|0
1759313700000|2025-10-01 10:15:00|24540.9|24515.9|24541.1|24516.1|24549.9|24524.9|24539.3|24514.3|0
1759314000000|2025-10-01 10:20:00|24541|24516|24543.5|24518.5|24550.9|24525.9|24538|24513|0
1759314300000|2025-10-01 10:25:00|24543.9|24518.9|24532.4|24507.4|24545.8|24520.8|24531.8|24506.8|0
1759314600000|2025-10-01 10:30:00|24532.9|24507.9|24527|24502|24533.1|24508.1|24523|24498|0
1759314900000|2025-10-01 10:35:00|24527.9|24502.9|24526.9|24501.9|24542.6|24517.6|24526.4|24501.4|0
1759315200000|2025-10-01 10:40:00|24527.1|24502.1|24516.9|24491.9|24528.4|24503.4|24512.7|24487.7|0
1759315500000|2025-10-01 10:45:00|24516.2|24491.2|24525.3|24500.3|24529|24504|24515.9|24490.9|0
1759315800000|2025-10-01 10:50:00|24526|24501|24525.8|24500.8|24529.5|24504.5|24520.4|24495.4|0
1759316100000|2025-10-01 10:55:00|24526.8|24501.8|24522.5|24497.5|24529.3|24504.3|24522.2|24497.2|0
1759316400000|2025-10-01 11:00:00|24526|24501|24533.7|24508.7|24538.8|24513.8|24521.7|24496.7|0
1759316700000|2025-10-01 11:05:00|24533.9|24508.9|24549.4|24524.4|24562.4|24537.4|24533.8|24508.8|0
1759317000000|2025-10-01 11:10:00|24548.4|24523.4|24559.3|24534.3|24559.3|24534.3|24541.5|24516.5|0
1759317300000|2025-10-01 11:15:00|24559|24534|24556.3|24531.3|24563.2|24538.2|24554.2|24529.2|0
1759317600000|2025-10-01 11:20:00|24555.1|24530.1|24561.9|24536.9|24567.7|24542.7|24555.1|24530.1|0
1759317900000|2025-10-01 11:25:00|24562.2|24537.2|24570.7|24545.7|24570.7|24545.7|24561.8|24536.8|0
1759318200000|2025-10-01 11:30:00|24571.2|24546.2|24577.6|24552.6|24578.8|24553.8|24565.7|24540.7|0
1759318500000|2025-10-01 11:35:00|24577.5|24552.5|24569.6|24544.6|24583.4|24558.4|24566.5|24541.5|0
1759318800000|2025-10-01 11:40:00|24569.7|24544.7|24571.9|24546.9|24576.7|24551.7|24568.7|24543.7|0
1759319100000|2025-10-01 11:45:00|24571.7|24546.7|24582.5|24557.5|24584.7|24559.7|24569.3|24544.3|0
1759319400000|2025-10-01 11:50:00|24583.5|24558.5|24585.2|24560.2|24590.8|24565.8|24574.7|24549.7|0
1759319700000|2025-10-01 11:55:00|24585|24560|24589.3|24564.3|24593.7|24568.7|24583.3|24558.3|0
1759320000000|2025-10-01 12:00:00|24588.6|24563.6|24582.1|24557.1|24595|24570|24581.4|24556.4|0
1759320300000|2025-10-01 12:05:00|24581.9|24556.9|24573.3|24548.3|24582.1|24557.1|24566.6|24541.6|0
1759320600000|2025-10-01 12:10:00|24574.1|24549.1|24576.9|24551.9|24579.9|24554.9|24568.8|24543.8|0
1759320900000|2025-10-01 12:15:00|24576.7|24551.7|24555.8|24530.8|24577|24552|24543.1|24518.1|0
1759321200000|2025-10-01 12:20:00|24555.1|24530.1|24572.8|24547.8|24589.7|24564.7|24554.1|24529.1|0
1759321500000|2025-10-01 12:25:00|24574|24549|24570.4|24545.4|24580.9|24555.9|24561.4|24536.4|0
1759321800000|2025-10-01 12:30:00|24570.6|24545.6|24565.4|24540.4|24572.8|24547.8|24558.1|24533.1|0
1759322100000|2025-10-01 12:35:00|24565.2|24540.2|24573.9|24548.9|24576.4|24551.4|24555.8|24530.8|0
1759322400000|2025-10-01 12:40:00|24573.6|24548.6|24570.4|24545.4|24581.7|24556.7|24567|24542|0
1759322700000|2025-10-01 12:45:00|24570.8|24545.8|24584|24559|24585.7|24560.7|24567.3|24542.3|0
1759323000000|2025-10-01 12:50:00|24582.6|24557.6|24566.6|24541.6|24583.9|24558.9|24564.5|24539.5|0
1759323300000|2025-10-01 12:55:00|24566.9|24541.9|24568|24543|24573.1|24548.1|24560.9|24535.9|0
1759323600000|2025-10-01 13:00:00|24568.5|24543.5|24579.5|24554.5|24583.9|24558.9|24566.8|24541.8|0
1759323900000|2025-10-01 13:05:00|24578.9|24553.9|24577.1|24552.1|24584.5|24559.5|24572|24547|0
1759324200000|2025-10-01 13:10:00|24576.6|24551.6|24578.6|24553.6|24579.3|24554.3|24572.4|24547.4|0
1759324500000|2025-10-01 13:15:00|24578.5|24553.5|24575.5|24550.5|24581.1|24556.1|24573.2|24548.2|0
1759324800000|2025-10-01 13:20:00|24576|24551|24574.2|24549.2|24581.4|24556.4|24571.3|24546.3|0
1759325100000|2025-10-01 13:25:00|24573.5|24548.5|24556.2|24531.2|24576.5|24551.5|24552.3|24527.3|0
1759325400000|2025-10-01 13:30:00|24554.9|24529.9|24606.9|24581.9|24625.3|24600.3|24535|24510|0
1759325700000|2025-10-01 13:35:00|24609.7|24584.7|24618.9|24593.9|24631.6|24606.6|24599.4|24574.4|0
1759326000000|2025-10-01 13:40:00|24617.3|24592.3|24619.2|24594.2|24628.8|24603.8|24596.9|24571.9|0
1759326300000|2025-10-01 13:45:00|24621.1|24596.1|24528.7|24503.7|24624.3|24599.3|24526.7|24501.7|0
1759326600000|2025-10-01 13:50:00|24519.5|24494.5|24569.6|24544.6|24572.2|24547.2|24517.7|24492.7|0
1759326900000|2025-10-01 13:55:00|24568.6|24543.6|24570|24545|24604.3|24579.3|24551.8|24526.8|0
1759327200000|2025-10-01 14:00:00|24567.5|24542.5|24612.3|24587.3|24612.8|24587.8|24557.9|24532.9|0
1759327500000|2025-10-01 14:05:00|24611.7|24586.7|24604.9|24579.9|24613.5|24588.5|24586.7|24561.7|0
1759327800000|2025-10-01 14:10:00|24605.2|24580.2|24620.6|24595.6|24625.2|24600.2|24601.2|24576.2|0
1759328100000|2025-10-01 14:15:00|24622.5|24597.5|24648.4|24623.4|24650.4|24625.4|24617.9|24592.9|0
1759328400000|2025-10-01 14:20:00|24650.1|24625.1|24662.2|24637.2|24671.1|24646.1|24645.2|24620.2|0
1759328700000|2025-10-01 14:25:00|24664.7|24639.7|24673.9|24648.9|24683.5|24658.5|24664.7|24639.7|0
1759329000000|2025-10-01 14:30:00|24679|24654|24687.8|24662.8|24688.6|24663.6|24665.4|24640.4|0
1759329300000|2025-10-01 14:35:00|24688.5|24663.5|24684.9|24659.9|24702.9|24677.9|24684.9|24659.9|0
1759329600000|2025-10-01 14:40:00|24686.6|24661.6|24680.7|24655.7|24687.3|24662.3|24672.8|24647.8|0
1759329900000|2025-10-01 14:45:00|24681.8|24656.8|24675.2|24650.2|24684.9|24659.9|24669.8|24644.8|0
1759330200000|2025-10-01 14:50:00|24674.5|24649.5|24686.8|24661.8|24691.4|24666.4|24674.5|24649.5|0
1759330500000|2025-10-01 14:55:00|24688|24663|24688.3|24663.3|24693.2|24668.2|24681.9|24656.9|0
1759330800000|2025-10-01 15:00:00|24689.5|24664.5|24696.5|24671.5|24711.1|24686.1|24688.4|24663.4|0
1759331100000|2025-10-01 15:05:00|24695.1|24670.1|24700.6|24675.6|24706|24681|24685.2|24660.2|0
1759331400000|2025-10-01 15:10:00|24701.1|24676.1|24690.9|24665.9|24703.1|24678.1|24672.5|24647.5|0
1759331700000|2025-10-01 15:15:00|24691.7|24666.7|24671.2|24646.2|24693.6|24668.6|24669.3|24644.3|0
1759332000000|2025-10-01 15:20:00|24671.1|24646.1|24680.2|24655.2|24681.9|24656.9|24667.2|24642.2|0
1759332300000|2025-10-01 15:25:00|24678.7|24653.7|24682|24657|24688.1|24663.1|24671.7|24646.7|0
1759332600000|2025-10-01 15:30:00|24682.5|24657.5|24698.4|24673.4|24701.2|24676.2|24682.1|24657.1|0
1759332900000|2025-10-01 15:35:00|24698.3|24673.3|24718.1|24693.1|24721.2|24696.2|24694.8|24669.8|0
1759333200000|2025-10-01 15:40:00|24719.5|24694.5|24721.4|24696.4|24723.9|24698.9|24712|24687|0
1759333500000|2025-10-01 15:45:00|24720.8|24695.8|24716.1|24691.1|24726.2|24701.2|24711.6|24686.6|0
1759333800000|2025-10-01 15:50:00|24715.7|24690.7|24721.6|24696.6|24725.7|24700.7|24715.4|24690.4|0
1759334100000|2025-10-01 15:55:00|24721.1|24696.1|24721.8|24696.8|24729|24704|24719.9|24694.9|0
1759334400000|2025-10-01 16:00:00|24723.7|24698.7|24722.5|24697.5|24733.9|24708.9|24722.2|24697.2|0
1759334700000|2025-10-01 16:05:00|24722.8|24697.8|24732.6|24707.6|24737.4|24712.4|24722.5|24697.5|0
1759335000000|2025-10-01 16:10:00|24731.9|24706.9|24730.3|24705.3|24737.5|24712.5|24729.4|24704.4|0
1759335300000|2025-10-01 16:15:00|24731|24706|24727.5|24702.5|24739|24714|24727.4|24702.4|0
1759335600000|2025-10-01 16:20:00|24728.1|24703.1|24725.3|24700.3|24728.9|24703.9|24720.1|24695.1|0
1759335900000|2025-10-01 16:25:00|24725.9|24700.9|24734.8|24709.8|24737.2|24712.2|24725.6|24700.6|0
1759336200000|2025-10-01 16:30:00|24737.8|24712.8|24744.8|24719.8|24745.1|24720.1|24736.1|24711.1|0
1759336500000|2025-10-01 16:35:00|24744.9|24719.9|24737|24712|24745.2|24720.2|24734.2|24709.2|0
1759336800000|2025-10-01 16:40:00|24737.2|24712.2|24729.3|24704.3|24740.3|24715.3|24729.2|24704.2|0
1759337100000|2025-10-01 16:45:00|24728.8|24703.8|24733.7|24708.7|24739.2|24714.2|24724.3|24699.3|0
1759337400000|2025-10-01 16:50:00|24735.7|24710.7|24734.6|24709.6|24740.7|24715.7|24734.2|24709.2|0
1759337700000|2025-10-01 16:55:00|24734.8|24709.8|24750|24725|24753|24728|24732.5|24707.5|0
1759338000000|2025-10-01 17:00:00|24748.3|24723.3|24763.9|24738.9|24765.2|24740.2|24745.7|24720.7|0
1759338300000|2025-10-01 17:05:00|24764.9|24739.9|24766.7|24741.7|24773|24748|24764.9|24739.9|0
1759338600000|2025-10-01 17:10:00|24767.5|24742.5|24763.5|24738.5|24772.6|24747.6|24760.6|24735.6|0
1759338900000|2025-10-01 17:15:00|24763.3|24738.3|24769.9|24744.9|24776.9|24751.9|24762|24737|0
1759339200000|2025-10-01 17:20:00|24769|24744|24773.1|24748.1|24773.2|24748.2|24764.3|24739.3|0
1759339500000|2025-10-01 17:25:00|24772.8|24747.8|24776.5|24751.5|24782.6|24757.6|24770.4|24745.4|0
1759339800000|2025-10-01 17:30:00|24777.3|24752.3|24775.8|24750.8|24779.2|24754.2|24765.9|24740.9|0
1759340100000|2025-10-01 17:35:00|24775.7|24750.7|24769.4|24744.4|24777.6|24752.6|24767.1|24742.1|0
1759340400000|2025-10-01 17:40:00|24771|24746|24766.4|24741.4|24773.5|24748.5|24758.5|24733.5|0
1759340700000|2025-10-01 17:45:00|24765.9|24740.9|24763.3|24738.3|24769.5|24744.5|24759|24734|0
1759341000000|2025-10-01 17:50:00|24763.1|24738.1|24767.4|24742.4|24770.7|24745.7|24761.6|24736.6|0
1759341300000|2025-10-01 17:55:00|24766.9|24741.9|24776.7|24751.7|24778.2|24753.2|24764|24739|0
1759341600000|2025-10-01 18:00:00|24776.9|24751.9|24786.7|24761.7|24803.4|24778.4|24771.7|24746.7|0
1759341900000|2025-10-01 18:05:00|24787.4|24762.4|24802.8|24777.8|24804.2|24779.2|24787.4|24762.4|0
1759342200000|2025-10-01 18:10:00|24802.9|24777.9|24805.4|24780.4|24806.7|24781.7|24795.1|24770.1|0
1759342500000|2025-10-01 18:15:00|24805.2|24780.2|24811.6|24786.6|24813.9|24788.9|24803.3|24778.3|0
1759342800000|2025-10-01 18:20:00|24811.9|24786.9|24808.6|24783.6|24814.5|24789.5|24802.5|24777.5|0
1759343100000|2025-10-01 18:25:00|24808.4|24783.4|24806.8|24781.8|24817.3|24792.3|24802.5|24777.5|0
1759343400000|2025-10-01 18:30:00|24805.7|24780.7|24813.7|24788.7|24814.7|24789.7|24803.1|24778.1|0
1759343700000|2025-10-01 18:35:00|24814.1|24789.1|24816.9|24791.9|24819.2|24794.2|24809.6|24784.6|0
1759344000000|2025-10-01 18:40:00|24818.4|24793.4|24820.4|24795.4|24826.5|24801.5|24814.5|24789.5|0
1759344300000|2025-10-01 18:45:00|24820.6|24795.6|24819.8|24794.8|24824|24799|24816.4|24791.4|0
1759344600000|2025-10-01 18:50:00|24820.4|24795.4|24819|24794|24828.3|24803.3|24818.3|24793.3|0
1759344900000|2025-10-01 18:55:00|24818.5|24793.5|24817.8|24792.8|24824.2|24799.2|24812.7|24787.7|0
1759345200000|2025-10-01 19:00:00|24818|24793|24825.9|24800.9|24826.2|24801.2|24816.4|24791.4|0
1759345500000|2025-10-01 19:05:00|24826.7|24801.7|24823.4|24798.4|24828.2|24803.2|24821.8|24796.8|0
1759345800000|2025-10-01 19:10:00|24822.6|24797.6|24819.3|24794.3|24822.9|24797.9|24810.1|24785.1|0
1759346100000|2025-10-01 19:15:00|24818.7|24793.7|24810.3|24785.3|24820.6|24795.6|24808.8|24783.8|0
1759346400000|2025-10-01 19:20:00|24812|24787|24804.1|24779.1|24814.4|24789.4|24803.3|24778.3|0
1759346700000|2025-10-01 19:25:00|24804.3|24779.3|24818|24793|24820|24795|24802.7|24777.7|0
1759347000000|2025-10-01 19:30:00|24818.5|24793.5|24826.8|24801.8|24828.9|24803.9|24813.4|24788.4|0
1759347300000|2025-10-01 19:35:00|24826.5|24801.5|24813.4|24788.4|24826.5|24801.5|24811.8|24786.8|0
1759347600000|2025-10-01 19:40:00|24813|24788|24803.2|24778.2|24823.8|24798.8|24802.9|24777.9|0
1759347900000|2025-10-01 19:45:00|24803.3|24778.3|24818.7|24793.7|24821.1|24796.1|24799.8|24774.8|0
1759348200000|2025-10-01 19:50:00|24819|24794|24811.1|24786.1|24824.4|24799.4|24810.7|24785.7|0
1759348500000|2025-10-01 19:55:00|24819.6|24794.6|24807.9|24782.9|24826.9|24801.9|24807.9|24782.9|0
1759348800000|2025-10-01 20:00:00|24808.4|24783.4|24795.6|24770.6|24809.7|24784.7|24791.9|24766.9|0
1759349100000|2025-10-01 20:05:00|24795.4|24770.4|24793.2|24768.2|24797.5|24772.5|24789.5|24764.5|0
1759349400000|2025-10-01 20:10:00|24792.9|24767.9|24792.1|24767.1|24795.1|24770.1|24789.6|24764.6|0
1759349700000|2025-10-01 20:15:00|24792.2|24767.2|24794.4|24769.4|24798.6|24773.6|24791.4|24766.4|0
1759350000000|2025-10-01 20:20:00|24794.6|24769.6|24796.4|24771.4|24803|24778|24794.6|24769.6|0
1759350300000|2025-10-01 20:25:00|24796.7|24771.7|24797.6|24772.6|24798|24773|24791.8|24766.8|0
1759350600000|2025-10-01 20:30:00|24797.1|24772.1|24803.1|24778.1|24804.7|24779.7|24795.5|24770.5|0
1759350900000|2025-10-01 20:35:00|24803.4|24778.4|24806.8|24781.8|24810.6|24785.6|24803.3|24778.3|0
1759351200000|2025-10-01 20:40:00|24806.6|24781.6|24802.5|24777.5|24808.4|24783.4|24797.8|24772.8|0
1759351500000|2025-10-01 20:45:00|24802.3|24777.3|24801.5|24776.5|24804.4|24779.4|24799.5|24774.5|0
1759351800000|2025-10-01 20:50:00|24802|24777|24802.2|24777.2|24802.5|24777.5|24797.3|24772.3|0
1759352100000|2025-10-01 20:55:00|24801.7|24776.7|24804.6|24779.6|24806.1|24781.1|24800.2|24775.2|0
1759352400000|2025-10-01 21:00:00|24805.1|24780.1|24803.9|24778.9|24805.1|24780.1|24802.6|24777.6|0
1759352700000|2025-10-01 21:05:00|24804.2|24779.2|24803.8|24778.8|24804.2|24779.2|24803.4|24778.4|0
1759353000000|2025-10-01 21:10:00|24806.8|24781.8|24806.9|24781.9|24807|24782|24806.6|24781.6|0
1759353300000|2025-10-01 21:15:00|24806.8|24781.8|24807.6|24782.6|24807.8|24782.8|24806.1|24781.1|0
1759353600000|2025-10-01 21:20:00|24807.7|24782.7|24806.8|24781.8|24807.7|24782.7|24806|24781|0
1759353900000|2025-10-01 21:25:00|24806.9|24781.9|24806.8|24781.8|24808.6|24783.6|24806.2|24781.2|0
1759354200000|2025-10-01 21:30:00|24805.5|24780.5|24800.7|24775.7|24805.5|24780.5|24800.6|24775.6|0
1759354500000|2025-10-01 21:35:00|24800.6|24775.6|24800.5|24775.5|24801|24776|24800.4|24775.4|0
1759354800000|2025-10-01 21:40:00|24800.7|24775.7|24799.9|24774.9|24800.7|24775.7|24799.9|24774.9|0
1759355100000|2025-10-01 21:45:00|24800.1|24775.1|24801.1|24776.1|24801.5|24776.5|24799.6|24774.6|0
1759355400000|2025-10-01 21:50:00|24801|24776|24799|24774|24801.1|24776.1|24798.7|24773.7|0
1759355700000|2025-10-01 21:55:00|24798.3|24773.3|24799.2|24774.2|24800.1|24775.1|24798.1|24773.1|0
1759356000000|2025-10-01 22:00:00|24803.7|24778.7|24813.4|24788.4|24817.2|24792.2|24802.1|24777.1|0
1759356300000|2025-10-01 22:05:00|24813.5|24788.5|24815.6|24790.6|24818.8|24793.8|24809.3|24784.3|0
1759356600000|2025-10-01 22:10:00|24815.7|24790.7|24817.2|24792.2|24818.4|24793.4|24815.3|24790.3|0
1759356900000|2025-10-01 22:15:00|24817.3|24792.3|24811.9|24786.9|24819.3|24794.3|24811.9|24786.9|0
1759357200000|2025-10-01 22:20:00|24812.3|24787.3|24816.4|24791.4|24817.5|24792.5|24811.3|24786.3|0
1759357500000|2025-10-01 22:25:00|24816.3|24791.3|24814.3|24789.3|24817.8|24792.8|24813.2|24788.2|0
1759357800000|2025-10-01 22:30:00|24814.4|24789.4|24816.7|24791.7|24818.7|24793.7|24814.3|24789.3|0
1759358100000|2025-10-01 22:35:00|24816.8|24791.8|24815.3|24790.3|24817.4|24792.4|24808.9|24783.9|0
1759358400000|2025-10-01 22:40:00|24815.5|24790.5|24816.3|24791.3|24816.7|24791.7|24813.3|24788.3|0
1759358700000|2025-10-01 22:45:00|24816.2|24791.2|24818|24793|24819.8|24794.8|24815.8|24790.8|0
1759359000000|2025-10-01 22:50:00|24818.1|24793.1|24811.5|24786.5|24819.5|24794.5|24811.1|24786.1|0
1759359300000|2025-10-01 22:55:00|24811.9|24786.9|24810.3|24785.3|24813.5|24788.5|24809.3|24784.3|0
1759359600000|2025-10-01 23:00:00|24812.1|24787.1|24811.7|24786.7|24817.3|24792.3|24810.8|24785.8|0
1759359900000|2025-10-01 23:05:00|24811.8|24786.8|24812.4|24787.4|24814.1|24789.1|24810|24785|0
1759360200000|2025-10-01 23:10:00|24812.7|24787.7|24813.9|24788.9|24817.5|24792.5|24811.7|24786.7|0
1759360500000|2025-10-01 23:15:00|24814.1|24789.1|24824.9|24799.9|24825.3|24800.3|24814.1|24789.1|0
1759360800000|2025-10-01 23:20:00|24824.6|24799.6|24826|24801|24827.5|24802.5|24822.6|24797.6|0
1759361100000|2025-10-01 23:25:00|24825.8|24800.8|24822.4|24797.4|24826.4|24801.4|24820.6|24795.6|0
1759361400000|2025-10-01 23:30:00|24822.3|24797.3|24809.8|24784.8|24824.2|24799.2|24809.6|24784.6|0
1759361700000|2025-10-01 23:35:00|24809|24784|24813.7|24788.7|24814.1|24789.1|24802.8|24777.8|0
1759362000000|2025-10-01 23:40:00|24813.2|24788.2|24817.1|24792.1|24818.9|24793.9|24812.6|24787.6|0
1759362300000|2025-10-01 23:45:00|24817.3|24792.3|24813.7|24788.7|24819.3|24794.3|24813.7|24788.7|0
1759362600000|2025-10-01 23:50:00|24813.4|24788.4|24819.1|24794.1|24821|24796|24811.7|24786.7|0
1759362900000|2025-10-01 23:55:00|24819.2|24794.2|24821.2|24796.2|24827.2|24802.2|24817.9|24792.9|0
1759363200000|2025-10-02 00:00:00|24823.1|24798.1|24826.1|24801.1|24832.4|24807.4|24818.4|24793.4|0
1759363500000|2025-10-02 00:05:00|24826.2|24801.2|24826.6|24801.6|24830.6|24805.6|24824.5|24799.5|0
1759363800000|2025-10-02 00:10:00|24826.7|24801.7|24831.7|24806.7|24834.6|24809.6|24822.2|24797.2|0
1759364100000|2025-10-02 00:15:00|24831.6|24806.6|24837.8|24812.8|24840.2|24815.2|24828.7|24803.7|0
1759364400000|2025-10-02 00:20:00|24837.2|24812.2|24844.9|24819.9|24846|24821|24832.8|24807.8|0
1759364700000|2025-10-02 00:25:00|24845.2|24820.2|24842.3|24817.3|24845.8|24820.8|24839.6|24814.6|0
1759365000000|2025-10-02 00:30:00|24842.4|24817.4|24842.5|24817.5|24846.2|24821.2|24836.5|24811.5|0
1759365300000|2025-10-02 00:35:00|24842.4|24817.4|24841.5|24816.5|24842.7|24817.7|24836.7|24811.7|0
1759365600000|2025-10-02 00:40:00|24841.4|24816.4|24849.2|24824.2|24850.3|24825.3|24839.8|24814.8|0
1759365900000|2025-10-02 00:45:00|24849.7|24824.7|24852.9|24827.9|24856.3|24831.3|24849|24824|0
1759366200000|2025-10-02 00:50:00|24853|24828|24856.4|24831.4|24862.9|24837.9|24852.3|24827.3|0
1759366500000|2025-10-02 00:55:00|24856.2|24831.2|24858.4|24833.4|24862.5|24837.5|24855.3|24830.3|0
1759366800000|2025-10-02 01:00:00|24858.3|24833.3|24850.4|24825.4|24861|24836|24845.6|24820.6|0
1759367100000|2025-10-02 01:05:00|24851.1|24826.1|24857.3|24832.3|24858.5|24833.5|24849.8|24824.8|0
1759367400000|2025-10-02 01:10:00|24857.2|24832.2|24862.6|24837.6|24865.5|24840.5|24854.4|24829.4|0
1759367700000|2025-10-02 01:15:00|24862.5|24837.5|24867.6|24842.6|24869|24844|24860.9|24835.9|0
1759368000000|2025-10-02 01:20:00|24867.3|24842.3|24865.1|24840.1|24869.1|24844.1|24864.2|24839.2|0
1759368300000|2025-10-02 01:25:00|24865.4|24840.4|24865.5|24840.5|24869.6|24844.6|24864.8|24839.8|0
1759368600000|2025-10-02 01:30:00|24865.8|24840.8|24864.7|24839.7|24868.3|24843.3|24863.7|24838.7|0
1759368900000|2025-10-02 01:35:00|24865.3|24840.3|24857.3|24832.3|24866.6|24841.6|24855.5|24830.5|0
1759369200000|2025-10-02 01:40:00|24857.1|24832.1|24862.3|24837.3|24865.1|24840.1|24855.6|24830.6|0
1759369500000|2025-10-02 01:45:00|24862.5|24837.5|24865.8|24840.8|24866.5|24841.5|24862.5|24837.5|0
1759369800000|2025-10-02 01:50:00|24865.6|24840.6|24872.8|24847.8|24875.6|24850.6|24864.5|24839.5|0
1759370100000|2025-10-02 01:55:00|24873|24848|24873.2|24848.2|24875.5|24850.5|24868|24843|0
1759370400000|2025-10-02 02:00:00|24873.1|24848.1|24864.9|24839.9|24874.6|24849.6|24862.1|24837.1|0
1759370700000|2025-10-02 02:05:00|24865.1|24840.1|24856.3|24831.3|24865.2|24840.2|24856.3|24831.3|0
1759371000000|2025-10-02 02:10:00|24856.4|24831.4|24853.7|24828.7|24859.9|24834.9|24853.6|24828.6|0
1759371300000|2025-10-02 02:15:00|24854.2|24829.2|24854.7|24829.7|24857.1|24832.1|24853.3|24828.3|0
1759371600000|2025-10-02 02:20:00|24855.1|24830.1|24851.9|24826.9|24856.7|24831.7|24850.9|24825.9|0
1759371900000|2025-10-02 02:25:00|24853.1|24828.1|24852.4|24827.4|24855.8|24830.8|24851.2|24826.2|0
1759372200000|2025-10-02 02:30:00|24853.1|24828.1|24854.1|24829.1|24855.7|24830.7|24850.3|24825.3|0
1759372500000|2025-10-02 02:35:00|24854.4|24829.4|24853.4|24828.4|24854.5|24829.5|24850.7|24825.7|0
1759372800000|2025-10-02 02:40:00|24853.3|24828.3|24858.9|24833.9|24860.2|24835.2|24852.9|24827.9|0
1759373100000|2025-10-02 02:45:00|24858.7|24833.7|24856.2|24831.2|24859.1|24834.1|24853.6|24828.6|0
1759373400000|2025-10-02 02:50:00|24856.3|24831.3|24856.5|24831.5|24860.2|24835.2|24854.6|24829.6|0
1759373700000|2025-10-02 02:55:00|24856.6|24831.6|24855.8|24830.8|24857.1|24832.1|24850.8|24825.8|0
1759374000000|2025-10-02 03:00:00|24856.5|24831.5|24854.7|24829.7|24857.4|24832.4|24853|24828|0
1759374300000|2025-10-02 03:05:00|24854.6|24829.6|24849.2|24824.2|24854.7|24829.7|24846.6|24821.6|0
1759374600000|2025-10-02 03:10:00|24849.6|24824.6|24858|24833|24858.5|24833.5|24849.6|24824.6|0
1759374900000|2025-10-02 03:15:00|24857.8|24832.8|24858.4|24833.4|24861|24836|24855.2|24830.2|0
1759375200000|2025-10-02 03:20:00|24858.6|24833.6|24863.3|24838.3|24865.3|24840.3|24857.5|24832.5|0
1759375500000|2025-10-02 03:25:00|24863.4|24838.4|24851.7|24826.7|24866|24841|24849.8|24824.8|0
1759375800000|2025-10-02 03:30:00|24851.1|24826.1|24849.8|24824.8|24851.7|24826.7|24842.1|24817.1|0
1759376100000|2025-10-02 03:35:00|24849.2|24824.2|24850.4|24825.4|24853.1|24828.1|24845.9|24820.9|0
1759376400000|2025-10-02 03:40:00|24850.5|24825.5|24849.6|24824.6|24853.6|24828.6|24849.6|24824.6|0
1759376700000|2025-10-02 03:45:00|24849.7|24824.7|24852.9|24827.9|24853.5|24828.5|24848.2|24823.2|0
1759377000000|2025-10-02 03:50:00|24852.7|24827.7|24854.6|24829.6|24855.7|24830.7|24851.7|24826.7|0
1759377300000|2025-10-02 03:55:00|24855.4|24830.4|24861.8|24836.8|24863.7|24838.7|24854.5|24829.5|0
1759377600000|2025-10-02 04:00:00|24862.2|24837.2|24861.6|24836.6|24865.4|24840.4|24857.1|24832.1|0
1759377900000|2025-10-02 04:05:00|24861.2|24836.2|24874.2|24849.2|24874.2|24849.2|24859.2|24834.2|0
1759378200000|2025-10-02 04:10:00|24874|24849|24866.4|24841.4|24874.5|24849.5|24865.6|24840.6|0
1759378500000|2025-10-02 04:15:00|24866.3|24841.3|24860.3|24835.3|24866.3|24841.3|24859.2|24834.2|0
1759378800000|2025-10-02 04:20:00|24860.8|24835.8|24852.4|24827.4|24862.6|24837.6|24850.1|24825.1|0
1759379100000|2025-10-02 04:25:00|24852.2|24827.2|24860.1|24835.1|24860.8|24835.8|24851.9|24826.9|0
1759379400000|2025-10-02 04:30:00|24860.4|24835.4|24858.1|24833.1|24861|24836|24856.3|24831.3|0
1759379700000|2025-10-02 04:35:00|24857.7|24832.7|24857.4|24832.4|24860.5|24835.5|24857.4|24832.4|0
1759380000000|2025-10-02 04:40:00|24857.2|24832.2|24862.3|24837.3|24863.5|24838.5|24856.5|24831.5|0
1759380300000|2025-10-02 04:45:00|24863|24838|24863.7|24838.7|24869.1|24844.1|24862.7|24837.7|0
1759380600000|2025-10-02 04:50:00|24863.4|24838.4|24863.5|24838.5|24864.6|24839.6|24858.8|24833.8|0
1759380900000|2025-10-02 04:55:00|24863.6|24838.6|24865.5|24840.5|24865.7|24840.7|24862.2|24837.2|0
1759381200000|2025-10-02 05:00:00|24865.8|24840.8|24870.2|24845.2|24872.8|24847.8|24864.4|24839.4|0
1759381500000|2025-10-02 05:05:00|24870.1|24845.1|24870.2|24845.2|24871.2|24846.2|24864.7|24839.7|0
1759381800000|2025-10-02 05:10:00|24870.3|24845.3|24868.5|24843.5|24874.9|24849.9|24868.1|24843.1|0
1759382100000|2025-10-02 05:15:00|24869.1|24844.1|24866.5|24841.5|24871.9|24846.9|24865.8|24840.8|0
1759382400000|2025-10-02 05:20:00|24866.4|24841.4|24863.9|24838.9|24867.6|24842.6|24862.4|24837.4|0
1759382700000|2025-10-02 05:25:00|24863.7|24838.7|24866.6|24841.6|24867.4|24842.4|24859.6|24834.6|0
1759383000000|2025-10-02 05:30:00|24866.4|24841.4|24866.5|24841.5|24868.2|24843.2|24862.9|24837.9|0
1759383300000|2025-10-02 05:35:00|24867|24842|24868.7|24843.7|24872|24847|24866.1|24841.1|0
1759383600000|2025-10-02 05:40:00|24867.9|24842.9|24864.8|24839.8|24868.6|24843.6|24864.4|24839.4|0
1759383900000|2025-10-02 05:45:00|24864.5|24839.5|24866.9|24841.9|24868|24843|24864.4|24839.4|0
1759384200000|2025-10-02 05:50:00|24866.7|24841.7|24873.9|24848.9|24873.9|24848.9|24866.7|24841.7|0
1759384500000|2025-10-02 05:55:00|24874.2|24849.2|24868.4|24843.4|24874.2|24849.2|24868.1|24843.1|0
1759384800000|2025-10-02 06:00:00|24868.9|24843.9|24866.5|24841.5|24875.7|24850.7|24861.8|24836.8|0
1759385100000|2025-10-02 06:05:00|24866.6|24841.6|24858.5|24833.5|24867.6|24842.6|24858.2|24833.2|0
1759385400000|2025-10-02 06:10:00|24857.9|24832.9|24863.4|24838.4|24865.3|24840.3|24857.6|24832.6|0
1759385700000|2025-10-02 06:15:00|24862.9|24837.9|24861.3|24836.3|24863.4|24838.4|24858.3|24833.3|0
1759386000000|2025-10-02 06:20:00|24861.5|24836.5|24858.4|24833.4|24862|24837|24856.2|24831.2|0
1759386300000|2025-10-02 06:25:00|24858.1|24833.1|24862|24837|24865|24840|24856.1|24831.1|0
1759386600000|2025-10-02 06:30:00|24862.6|24837.6|24861.6|24836.6|24868.9|24843.9|24860.6|24835.6|0
1759386900000|2025-10-02 06:35:00|24861.5|24836.5|24858.6|24833.6|24862.5|24837.5|24854.8|24829.8|0
1759387200000|2025-10-02 06:40:00|24858.8|24833.8|24871.1|24846.1|24872.2|24847.2|24854.5|24829.5|0
1759387500000|2025-10-02 06:45:00|24871.4|24846.4|24864.2|24839.2|24873|24848|24858.9|24833.9|0
1759387800000|2025-10-02 06:50:00|24864.5|24839.5|24860.8|24835.8|24865.4|24840.4|24857.3|24832.3|0
1759388100000|2025-10-02 06:55:00|24860.5|24835.5|24862.2|24837.2|24865.1|24840.1|24857.6|24832.6|0
1759388400000|2025-10-02 07:00:00|24860.6|24835.6|24868.4|24843.4|24871.7|24846.7|24853|24828|0
1759388700000|2025-10-02 07:05:00|24868.9|24843.9|24874.5|24849.5|24879.1|24854.1|24865.7|24840.7|0
1759389000000|2025-10-02 07:10:00|24875.1|24850.1|24880.5|24855.5|24886.4|24861.4|24874.1|24849.1|0
1759389300000|2025-10-02 07:15:00|24880.8|24855.8|24876.5|24851.5|24884.7|24859.7|24876|24851|0
1759389600000|2025-10-02 07:20:00|24876.1|24851.1|24871.7|24846.7|24879.4|24854.4|24868.9|24843.9|0
1759389900000|2025-10-02 07:25:00|24871.6|24846.6|24871.7|24846.7|24878.7|24853.7|24867.3|24842.3|0
1759390200000|2025-10-02 07:30:00|24873.4|24848.4|24866.4|24841.4|24878.6|24853.6|24866.4|24841.4|0
1759390500000|2025-10-02 07:35:00|24867.5|24842.5|24880.5|24855.5|24886.7|24861.7|24863.3|24838.3|0
1759390800000|2025-10-02 07:40:00|24881.7|24856.7|24876|24851|24884.8|24859.8|24875|24850|0
1759391100000|2025-10-02 07:45:00|24875.8|24850.8|24879.5|24854.5|24883|24858|24874.3|24849.3|0
1759391400000|2025-10-02 07:50:00|24879|24854|24878.6|24853.6|24882.6|24857.6|24872.8|24847.8|0
1759391700000|2025-10-02 07:55:00|24878.4|24853.4|24875.2|24850.2|24879.1|24854.1|24875.1|24850.1|0
1759392000000|2025-10-02 08:00:00|24876|24851|24896.8|24871.8|24897.3|24872.3|24872|24847|0
1759392300000|2025-10-02 08:05:00|24896.9|24871.9|24903.6|24878.6|24906.7|24881.7|24891.8|24866.8|0
1759392600000|2025-10-02 08:10:00|24903.8|24878.8|24889.2|24864.2|24908.6|24883.6|24889.2|24864.2|0
1759392900000|2025-10-02 08:15:00|24890.4|24865.4|24901.8|24876.8|24905.6|24880.6|24890.4|24865.4|0
1759393200000|2025-10-02 08:20:00|24901.6|24876.6|24905.2|24880.2|24911.7|24886.7|24900.4|24875.4|0
1759393500000|2025-10-02 08:25:00|24906|24881|24908.9|24883.9|24910|24885|24903.1|24878.1|0
1759393800000|2025-10-02 08:30:00|24909.6|24884.6|24903.2|24878.2|24910.4|24885.4|24901.1|24876.1|0
1759394100000|2025-10-02 08:35:00|24903.4|24878.4|24899.4|24874.4|24905.7|24880.7|24898.8|24873.8|0
1759394400000|2025-10-02 08:40:00|24899.5|24874.5|24904.6|24879.6|24908.4|24883.4|24899.3|24874.3|0
1759394700000|2025-10-02 08:45:00|24905.8|24880.8|24902.2|24877.2|24905.9|24880.9|24899.1|24874.1|0
1759395000000|2025-10-02 08:50:00|24902.3|24877.3|24906|24881|24908.3|24883.3|24901.5|24876.5|0
1759395300000|2025-10-02 08:55:00|24906.3|24881.3|24912.3|24887.3|24913.5|24888.5|24905.3|24880.3|0
1759395600000|2025-10-02 09:00:00|24912.7|24887.7|24901.6|24876.6|24912.7|24887.7|24897.3|24872.3|0
1759395900000|2025-10-02 09:05:00|24901.8|24876.8|24903.6|24878.6|24906|24881|24899.6|24874.6|0
1759396200000|2025-10-02 09:10:00|24903.4|24878.4|24904.3|24879.3|24911.6|24886.6|24901.6|24876.6|0
1759396500000|2025-10-02 09:15:00|24904.2|24879.2|24908.7|24883.7|24914.7|24889.7|24903.6|24878.6|0
1759396800000|2025-10-02 09:20:00|24908.6|24883.6|24903.9|24878.9|24913.7|24888.7|24903.9|24878.9|0
1759397100000|2025-10-02 09:25:00|24903.7|24878.7|24893.2|24868.2|24903.8|24878.8|24892.8|24867.8|0
1759397400000|2025-10-02 09:30:00|24892.5|24867.5|24888.5|24863.5|24893|24868|24882.6|24857.6|0
1759397700000|2025-10-02 09:35:00|24889|24864|24881.3|24856.3|24890.8|24865.8|24876.9|24851.9|0
1759398000000|2025-10-02 09:40:00|24880.9|24855.9|24888.6|24863.6|24888.6|24863.6|24875.9|24850.9|0
1759398300000|2025-10-02 09:45:00|24888.5|24863.5|24889.7|24864.7|24895|24870|24887.2|24862.2|0
1759398600000|2025-10-02 09:50:00|24890|24865|24893.9|24868.9|24896.5|24871.5|24888.5|24863.5|0
1759398900000|2025-10-02 09:55:00|24894.3|24869.3|24894.8|24869.8|24897.2|24872.2|24891.7|24866.7|0
1759399200000|2025-10-02 10:00:00|24893.2|24868.2|24905|24880|24923.1|24898.1|24892.2|24867.2|0
1759399500000|2025-10-02 10:05:00|24905.3|24880.3|24906.5|24881.5|24910.2|24885.2|24902.8|24877.8|0
1759399800000|2025-10-02 10:10:00|24906.1|24881.1|24904.4|24879.4|24907.9|24882.9|24902.6|24877.6|0
1759400100000|2025-10-02 10:15:00|24904.1|24879.1|24904.6|24879.6|24908.2|24883.2|24901.4|24876.4|0
1759400400000|2025-10-02 10:20:00|24904.8|24879.8|24906|24881|24910|24885|24900.5|24875.5|0
1759400700000|2025-10-02 10:25:00|24906.1|24881.1|24905.3|24880.3|24909.2|24884.2|24902.1|24877.1|0
1759401000000|2025-10-02 10:30:00|24906.4|24881.4|24907.6|24882.6|24908.6|24883.6|24904.4|24879.4|0
1759401300000|2025-10-02 10:35:00|24907.8|24882.8|24915.3|24890.3|24916.3|24891.3|24903.3|24878.3|0
1759401600000|2025-10-02 10:40:00|24915.6|24890.6|24910.5|24885.5|24918|24893|24907.5|24882.5|0
1759401900000|2025-10-02 10:45:00|24910.7|24885.7|24907.1|24882.1|24911.7|24886.7|24906.1|24881.1|0
1759402200000|2025-10-02 10:50:00|24907.2|24882.2|24908.7|24883.7|24910.4|24885.4|24904.5|24879.5|0
1759402500000|2025-10-02 10:55:00|24908.6|24883.6|24909.3|24884.3|24911.1|24886.1|24907|24882|0
1759402800000|2025-10-02 11:00:00|24909.1|24884.1|24915|24890|24915.2|24890.2|24907.6|24882.6|0
1759403100000|2025-10-02 11:05:00|24915.1|24890.1|24923.6|24898.6|24924.8|24899.8|24913.7|24888.7|0
1759403400000|2025-10-02 11:10:00|24924.1|24899.1|24930.9|24905.9|24935.1|24910.1|24923.1|24898.1|0
1759403700000|2025-10-02 11:15:00|24931.1|24906.1|24928.6|24903.6|24932.9|24907.9|24926.9|24901.9|0
1759404000000|2025-10-02 11:20:00|24929.2|24904.2|24930.8|24905.8|24933.6|24908.6|24926.4|24901.4|0
1759404300000|2025-10-02 11:25:00|24931|24906|24932.6|24907.6|24933|24908|24929.1|24904.1|0
1759404600000|2025-10-02 11:30:00|24932.5|24907.5|24931.5|24906.5|24935.8|24910.8|24929.3|24904.3|0
1759404900000|2025-10-02 11:35:00|24931.7|24906.7|24933.4|24908.4|24935.4|24910.4|24928.9|24903.9|0
1759405200000|2025-10-02 11:40:00|24934.2|24909.2|24936.7|24911.7|24939.9|24914.9|24931.1|24906.1|0
1759405500000|2025-10-02 11:45:00|24937.1|24912.1|24932.6|24907.6|24941.3|24916.3|24932.4|24907.4|0
1759405800000|2025-10-02 11:50:00|24932.7|24907.7|24945.5|24920.5|24947.4|24922.4|24931.9|24906.9|0
1759406100000|2025-10-02 11:55:00|24945.7|24920.7|24947.2|24922.2|24949.6|24924.6|24943.3|24918.3|0
1759406400000|2025-10-02 12:00:00|24948.8|24923.8|24949.5|24924.5|24952.6|24927.6|24941.9|24916.9|0
1759406700000|2025-10-02 12:05:00|24949.6|24924.6|24954.8|24929.8|24956.6|24931.6|24947.5|24922.5|0
1759407000000|2025-10-02 12:10:00|24955.1|24930.1|24954.7|24929.7|24955.8|24930.8|24949.9|24924.9|0
1759407300000|2025-10-02 12:15:00|24954.9|24929.9|24959.5|24934.5|24960.5|24935.5|24952.4|24927.4|0
1759407600000|2025-10-02 12:20:00|24959.2|24934.2|24962.1|24937.1|24962.4|24937.4|24956.8|24931.8|0
1759407900000|2025-10-02 12:25:00|24961.7|24936.7|24955.1|24930.1|24962.3|24937.3|24952.8|24927.8|0
1759408200000|2025-10-02 12:30:00|24955.7|24930.7|24953.9|24928.9|24960.1|24935.1|24950.4|24925.4|0
1759408500000|2025-10-02 12:35:00|24953.6|24928.6|24958.8|24933.8|24959.5|24934.5|24951.2|24926.2|0
1759408800000|2025-10-02 12:40:00|24959|24934|24949|24924|24960.4|24935.4|24948.7|24923.7|0
1759409100000|2025-10-02 12:45:00|24949.1|24924.1|24950.4|24925.4|24954.6|24929.6|24948.2|24923.2|0
1759409400000|2025-10-02 12:50:00|24949.7|24924.7|24957.5|24932.5|24959.3|24934.3|24948.4|24923.4|0
1759409700000|2025-10-02 12:55:00|24957.6|24932.6|24960|24935|24961.9|24936.9|24956.9|24931.9|0
1759410000000|2025-10-02 13:00:00|24961.1|24936.1|24971.8|24946.8|24976|24951|24959.9|24934.9|0
1759410300000|2025-10-02 13:05:00|24972.6|24947.6|24972.3|24947.3|24978.2|24953.2|24971.4|24946.4|0
1759410600000|2025-10-02 13:10:00|24972.1|24947.1|24970.2|24945.2|24973.8|24948.8|24967.6|24942.6|0
1759410900000|2025-10-02 13:15:00|24970.5|24945.5|24970.7|24945.7|24978.1|24953.1|24970.5|24945.5|0
1759411200000|2025-10-02 13:20:00|24971.2|24946.2|24967.5|24942.5|24972.7|24947.7|24966.6|24941.6|0
1759411500000|2025-10-02 13:25:00|24968.2|24943.2|24963.9|24938.9|24973.2|24948.2|24961.8|24936.8|0
1759411800000|2025-10-02 13:30:00|24964.2|24939.2|24919|24894|24964.2|24939.2|24913.5|24888.5|0
1759412100000|2025-10-02 13:35:00|24915|24890|24880.1|24855.1|24927.7|24902.7|24876.1|24851.1|0
1759412400000|2025-10-02 13:40:00|24878.7|24853.7|24849.5|24824.5|24879.7|24854.7|24836.2|24811.2|0
1759412700000|2025-10-02 13:45:00|24844.8|24819.8|24828.8|24803.8|24869.4|24844.4|24825.2|24800.2|0
1759413000000|2025-10-02 13:50:00|24826.7|24801.7|24848.2|24823.2|24856.4|24831.4|24814.5|24789.5|0
1759413300000|2025-10-02 13:55:00|24848.4|24823.4|24862|24837|24863.8|24838.8|24818.8|24793.8|0
1759413600000|2025-10-02 14:00:00|24858.5|24833.5|24872.9|24847.9|24872.9|24847.9|24840.2|24815.2|0
1759413900000|2025-10-02 14:05:00|24873.1|24848.1|24871.5|24846.5|24878.9|24853.9|24852.9|24827.9|0
1759414200000|2025-10-02 14:10:00|24873.4|24848.4|24859|24834|24874.8|24849.8|24839.4|24814.4|0
1759414500000|2025-10-02 14:15:00|24859.5|24834.5|24856.5|24831.5|24882.3|24857.3|24856.5|24831.5|0
1759414800000|2025-10-02 14:20:00|24857.9|24832.9|24879.2|24854.2|24883.5|24858.5|24847.4|24822.4|0
1759415100000|2025-10-02 14:25:00|24879|24854|24874.2|24849.2|24890|24865|24871.7|24846.7|0
1759415400000|2025-10-02 14:30:00|24876.4|24851.4|24868.7|24843.7|24890|24865|24858.7|24833.7|0
1759415700000|2025-10-02 14:35:00|24869.1|24844.1|24887.5|24862.5|24887.8|24862.8|24867|24842|0
1759416000000|2025-10-02 14:40:00|24886.7|24861.7|24862.7|24837.7|24887.6|24862.6|24853.8|24828.8|0
1759416300000|2025-10-02 14:45:00|24863.9|24838.9|24849.5|24824.5|24866.2|24841.2|24826.1|24801.1|0
1759416600000|2025-10-02 14:50:00|24847.9|24822.9|24822|24797|24849.7|24824.7|24819.4|24794.4|0
1759416900000|2025-10-02 14:55:00|24821.8|24796.8|24819.8|24794.8|24833.4|24808.4|24817.5|24792.5|0
1759417200000|2025-10-02 15:00:00|24820|24795|24792.5|24767.5|24830.5|24805.5|24792.5|24767.5|0
1759417500000|2025-10-02 15:05:00|24799|24774|24832.7|24807.7|24837.5|24812.5|24798.6|24773.6|0
1759417800000|2025-10-02 15:10:00|24827.5|24802.5|24828.2|24803.2|24847.6|24822.6|24819.2|24794.2|0
1759418100000|2025-10-02 15:15:00|24829.1|24804.1|24828.6|24803.6|24832.2|24807.2|24820.6|24795.6|0
1759418400000|2025-10-02 15:20:00|24828.5|24803.5|24841.1|24816.1|24847.9|24822.9|24820|24795|0
1759418700000|2025-10-02 15:25:00|24841.4|24816.4|24837.9|24812.9|24849.5|24824.5|24829.7|24804.7|0
1759419000000|2025-10-02 15:30:00|24837.3|24812.3|24824.9|24799.9|24839.3|24814.3|24821.8|24796.8|0
1759419300000|2025-10-02 15:35:00|24825.4|24800.4|24816.3|24791.3|24830.5|24805.5|24798|24773|0
1759419600000|2025-10-02 15:40:00|24818|24793|24822.7|24797.7|24835.8|24810.8|24816.8|24791.8|0
1759419900000|2025-10-02 15:45:00|24822|24797|24827|24802|24834|24809|24813.1|24788.1|0
1759420200000|2025-10-02 15:50:00|24827.8|24802.8|24859.3|24834.3|24859.5|24834.5|24827|24802|0
1759420500000|2025-10-02 15:55:00|24858.9|24833.9|24874.2|24849.2|24878.5|24853.5|24858.9|24833.9|0
1759420800000|2025-10-02 16:00:00|24875.9|24850.9|24866|24841|24876.5|24851.5|24862.3|24837.3|0
1759421100000|2025-10-02 16:05:00|24865.1|24840.1|24857|24832|24865.8|24840.8|24841.7|24816.7|0
1759421400000|2025-10-02 16:10:00|24859.3|24834.3|24861.4|24836.4|24864|24839|24845.8|24820.8|0
1759421700000|2025-10-02 16:15:00|24860.2|24835.2|24865.5|24840.5|24868.1|24843.1|24856.7|24831.7|0
1759422000000|2025-10-02 16:20:00|24865.1|24840.1|24861.1|24836.1|24871.1|24846.1|24849.6|24824.6|0
1759422300000|2025-10-02 16:25:00|24861.5|24836.5|24862|24837|24869|24844|24855.6|24830.6|0
1759422600000|2025-10-02 16:30:00|24861.1|24836.1|24864.9|24839.9|24867.6|24842.6|24856.2|24831.2|0
1759422900000|2025-10-02 16:35:00|24865.7|24840.7|24863.5|24838.5|24869.6|24844.6|24853.5|24828.5|0
1759423200000|2025-10-02 16:40:00|24863.8|24838.8|24851.8|24826.8|24864|24839|24838.1|24813.1|0
1759423500000|2025-10-02 16:45:00|24852|24827|24854.7|24829.7|24863.3|24838.3|24850.7|24825.7|0
1759423800000|2025-10-02 16:50:00|24853.1|24828.1|24877.4|24852.4|24879|24854|24853.1|24828.1|0
1759424100000|2025-10-02 16:55:00|24877.7|24852.7|24877.5|24852.5|24880.4|24855.4|24869.9|24844.9|0
1759424400000|2025-10-02 17:00:00|24874.6|24849.6|24860.5|24835.5|24877.2|24852.2|24858|24833|0
1759424700000|2025-10-02 17:05:00|24860.7|24835.7|24868.8|24843.8|24876.6|24851.6|24859.9|24834.9|0
1759425000000|2025-10-02 17:10:00|24871.5|24846.5|24879.5|24854.5|24880.7|24855.7|24869.4|24844.4|0
1759425300000|2025-10-02 17:15:00|24879.2|24854.2|24875.1|24850.1|24883.9|24858.9|24874.7|24849.7|0
1759425600000|2025-10-02 17:20:00|24875.6|24850.6|24888.9|24863.9|24889.1|24864.1|24872.4|24847.4|0
1759425900000|2025-10-02 17:25:00|24888.6|24863.6|24888.9|24863.9|24897.5|24872.5|24886.1|24861.1|0
1759426200000|2025-10-02 17:30:00|24887.7|24862.7|24891|24866|24897.6|24872.6|24880.5|24855.5|0
1759426500000|2025-10-02 17:35:00|24891.5|24866.5|24889.4|24864.4|24895.3|24870.3|24884.2|24859.2|0
1759426800000|2025-10-02 17:40:00|24889.8|24864.8|24898.5|24873.5|24908.5|24883.5|24889.8|24864.8|0
1759427100000|2025-10-02 17:45:00|24899.1|24874.1|24890.2|24865.2|24903.7|24878.7|24888.2|24863.2|0
1759427400000|2025-10-02 17:50:00|24889.2|24864.2|24889.6|24864.6|24894.2|24869.2|24887.8|24862.8|0
1759427700000|2025-10-02 17:55:00|24889.3|24864.3|24886|24861|24891.5|24866.5|24883|24858|0
1759428000000|2025-10-02 18:00:00|24886.3|24861.3|24885.8|24860.8|24895.6|24870.6|24882.4|24857.4|0
1759428300000|2025-10-02 18:05:00|24886.7|24861.7|24893.7|24868.7|24896.3|24871.3|24885.1|24860.1|0
1759428600000|2025-10-02 18:10:00|24895|24870|24906.5|24881.5|24911.8|24886.8|24894|24869|0
1759428900000|2025-10-02 18:15:00|24905.9|24880.9|24907.3|24882.3|24909.1|24884.1|24900.7|24875.7|0
1759429200000|2025-10-02 18:20:00|24906.4|24881.4|24912.6|24887.6|24914.4|24889.4|24905.8|24880.8|0
1759429500000|2025-10-02 18:25:00|24911.8|24886.8|24908.7|24883.7|24916.7|24891.7|24900|24875|0
1759429800000|2025-10-02 18:30:00|24906.2|24881.2|24906.1|24881.1|24911|24886|24902|24877|0
1759430100000|2025-10-02 18:35:00|24905.2|24880.2|24910.4|24885.4|24910.4|24885.4|24900.6|24875.6|0
1759430400000|2025-10-02 18:40:00|24910.2|24885.2|24908.9|24883.9|24910.6|24885.6|24902.7|24877.7|0
1759430700000|2025-10-02 18:45:00|24908.8|24883.8|24907.1|24882.1|24911|24886|24902.3|24877.3|0
1759431000000|2025-10-02 18:50:00|24906.5|24881.5|24908.5|24883.5|24910.5|24885.5|24898.5|24873.5|0
1759431300000|2025-10-02 18:55:00|24908.9|24883.9|24911.8|24886.8|24917.3|24892.3|24908|24883|0
1759431600000|2025-10-02 19:00:00|24912.3|24887.3|24920.3|24895.3|24920.5|24895.5|24910|24885|0
1759431900000|2025-10-02 19:05:00|24920.2|24895.2|24919.5|24894.5|24922.7|24897.7|24914.1|24889.1|0
1759432200000|2025-10-02 19:10:00|24919.1|24894.1|24914.8|24889.8|24919.5|24894.5|24912.7|24887.7|0
1759432500000|2025-10-02 19:15:00|24913.7|24888.7|24914.6|24889.6|24916.5|24891.5|24909.6|24884.6|0
1759432800000|2025-10-02 19:20:00|24915|24890|24918.1|24893.1|24918.2|24893.2|24912.1|24887.1|0
1759433100000|2025-10-02 19:25:00|24917.9|24892.9|24920.7|24895.7|24923.9|24898.9|24915.6|24890.6|0
1759433400000|2025-10-02 19:30:00|24921.6|24896.6|24921.8|24896.8|24926.8|24901.8|24916.9|24891.9|0
1759433700000|2025-10-02 19:35:00|24921.1|24896.1|24911.7|24886.7|24921.9|24896.9|24903.9|24878.9|0
1759434000000|2025-10-02 19:40:00|24910.7|24885.7|24911.8|24886.8|24912.5|24887.5|24902.3|24877.3|0
1759434300000|2025-10-02 19:45:00|24912.3|24887.3|24915.7|24890.7|24915.7|24890.7|24907.1|24882.1|0
1759434600000|2025-10-02 19:50:00|24913.5|24888.5|24902|24877|24913.5|24888.5|24896.7|24871.7|0
1759434900000|2025-10-02 19:55:00|24902.5|24877.5|24903.8|24878.8|24911.7|24886.7|24889.8|24864.8|0
1759435200000|2025-10-02 20:00:00|24905.3|24880.3|24912.6|24887.6|24919.2|24894.2|24904.1|24879.1|0
1759435500000|2025-10-02 20:05:00|24913.4|24888.4|24918.2|24893.2|24920.6|24895.6|24913.4|24888.4|0
1759435800000|2025-10-02 20:10:00|24917.6|24892.6|24914.1|24889.1|24918.1|24893.1|24912.2|24887.2|0
1759436100000|2025-10-02 20:15:00|24913.6|24888.6|24914.1|24889.1|24916.3|24891.3|24911.2|24886.2|0
1759436400000|2025-10-02 20:20:00|24913.5|24888.5|24909.6|24884.6|24913.5|24888.5|24908.3|24883.3|0
1759436700000|2025-10-02 20:25:00|24909.4|24884.4|24907.9|24882.9|24911.7|24886.7|24906.6|24881.6|0
1759437000000|2025-10-02 20:30:00|24908.1|24883.1|24902.8|24877.8|24910.4|24885.4|24901.7|24876.7|0
1759437300000|2025-10-02 20:35:00|24902.4|24877.4|24897.9|24872.9|24904.1|24879.1|24896.1|24871.1|0
1759437600000|2025-10-02 20:40:00|24897.2|24872.2|24896.9|24871.9|24898.3|24873.3|24895.5|24870.5|0
1759437900000|2025-10-02 20:45:00|24897|24872|24899.4|24874.4|24900.6|24875.6|24896.8|24871.8|0
1759438200000|2025-10-02 20:50:00|24899.9|24874.9|24902.8|24877.8|24903.3|24878.3|24897.7|24872.7|0
1759438500000|2025-10-02 20:55:00|24902.6|24877.6|24902|24877|24904.5|24879.5|24899.2|24874.2|0
1759438800000|2025-10-02 21:00:00|24902.5|24877.5|24902|24877|24902.5|24877.5|24898.6|24873.6|0
1759439100000|2025-10-02 21:05:00|24901.9|24876.9|24906.3|24881.3|24906.3|24881.3|24901.9|24876.9|0
1759439400000|2025-10-02 21:10:00|24907.8|24882.8|24907.5|24882.5|24909.3|24884.3|24904.5|24879.5|0
1759439700000|2025-10-02 21:15:00|24907.4|24882.4|24907.2|24882.2|24907.9|24882.9|24906.1|24881.1|0
1759440000000|2025-10-02 21:20:00|24907.4|24882.4|24904.4|24879.4|24907.8|24882.8|24904.4|24879.4|0
1759440300000|2025-10-02 21:25:00|24904.3|24879.3|24905|24880|24905.7|24880.7|24904.3|24879.3|0
1759440600000|2025-10-02 21:30:00|24905.6|24880.6|24907.2|24882.2|24908|24883|24905.6|24880.6|0
1759440900000|2025-10-02 21:35:00|24907.3|24882.3|24907.6|24882.6|24907.7|24882.7|24906.7|24881.7|0
1759441200000|2025-10-02 21:40:00|24907|24882|24907.3|24882.3|24908.1|24883.1|24907|24882|0
1759441500000|2025-10-02 21:45:00|24907.6|24882.6|24908.1|24883.1|24908.1|24883.1|24907.4|24882.4|0
1759441800000|2025-10-02 21:50:00|24907.9|24882.9|24907.6|24882.6|24908.8|24883.8|24907.6|24882.6|0
1759442100000|2025-10-02 21:55:00|24907.4|24882.4|24906.8|24881.8|24908.4|24883.4|24906.7|24881.7|0
1759442400000|2025-10-02 22:00:00|24903.8|24878.8|24906.1|24881.1|24910.8|24885.8|24900.9|24875.9|0
1759442700000|2025-10-02 22:05:00|24906.7|24881.7|24907.1|24882.1|24910.5|24885.5|24904.1|24879.1|0
1759443000000|2025-10-02 22:10:00|24907|24882|24908.9|24883.9|24909|24884|24905.4|24880.4|0
1759443300000|2025-10-02 22:15:00|24909|24884|24905.6|24880.6|24909.5|24884.5|24902.6|24877.6|0
1759443600000|2025-10-02 22:20:00|24905.5|24880.5|24900.1|24875.1|24906|24881|24899.9|24874.9|0
1759443900000|2025-10-02 22:25:00|24899.9|24874.9|24894.9|24869.9|24900.6|24875.6|24894|24869|0
1759444200000|2025-10-02 22:30:00|24893.9|24868.9|24885.6|24860.6|24894.6|24869.6|24880.3|24855.3|0
1759444500000|2025-10-02 22:35:00|24885.4|24860.4|24888.6|24863.6|24890.3|24865.3|24877.6|24852.6|0
1759444800000|2025-10-02 22:40:00|24888.8|24863.8|24899.9|24874.9|24900.5|24875.5|24888.8|24863.8|0
1759445100000|2025-10-02 22:45:00|24900.5|24875.5|24902.2|24877.2|24902.6|24877.6|24895.1|24870.1|0
1759445400000|2025-10-02 22:50:00|24902|24877|24907.4|24882.4|24908.5|24883.5|24902|24877|0
1759445700000|2025-10-02 22:55:00|24907.5|24882.5|24907.6|24882.6|24908.2|24883.2|24905.4|24880.4|0
1759446000000|2025-10-02 23:00:00|24908.2|24883.2|24901.9|24876.9|24908.7|24883.7|24900.8|24875.8|0
1759446300000|2025-10-02 23:05:00|24902|24877|24909.6|24884.6|24910|24885|24901.2|24876.2|0
1759446600000|2025-10-02 23:10:00|24909.8|24884.8|24918.9|24893.9|24919.3|24894.3|24909.5|24884.5|0
1759446900000|2025-10-02 23:15:00|24920|24895|24914.5|24889.5|24920.5|24895.5|24914.1|24889.1|0
1759447200000|2025-10-02 23:20:00|24914.6|24889.6|24917.9|24892.9|24919.1|24894.1|24913.8|24888.8|0
1759447500000|2025-10-02 23:25:00|24917.8|24892.8|24921.5|24896.5|24922.6|24897.6|24916.8|24891.8|0
1759447800000|2025-10-02 23:30:00|24922.4|24897.4|24921.9|24896.9|24922.7|24897.7|24918.9|24893.9|0
1759448100000|2025-10-02 23:35:00|24922|24897|24921.8|24896.8|24923.3|24898.3|24919.3|24894.3|0
1759448400000|2025-10-02 23:40:00|24922.2|24897.2|24923.4|24898.4|24924.9|24899.9|24921.1|24896.1|0
1759448700000|2025-10-02 23:45:00|24923.1|24898.1|24920.7|24895.7|24923.7|24898.7|24918.3|24893.3|0
1759449000000|2025-10-02 23:50:00|24920.6|24895.6|24926.6|24901.6|24926.8|24901.8|24920.4|24895.4|0
1759449300000|2025-10-02 23:55:00|24926.4|24901.4|24927.2|24902.2|24929.3|24904.3|24923.3|24898.3|0
1759449600000|2025-10-03 00:00:00|24927.8|24902.8|24921.3|24896.3|24930.4|24905.4|24919.4|24894.4|0
1759449900000|2025-10-03 00:05:00|24921.2|24896.2|24930.1|24905.1|24934.6|24909.6|24920.1|24895.1|0
1759450200000|2025-10-03 00:10:00|24930.2|24905.2|24931|24906|24938|24913|24928.4|24903.4|0
1759450500000|2025-10-03 00:15:00|24929.8|24904.8|24935.7|24910.7|24937.9|24912.9|24929|24904|0
1759450800000|2025-10-03 00:20:00|24935.8|24910.8|24936.3|24911.3|24942|24917|24935.8|24910.8|0
1759451100000|2025-10-03 00:25:00|24936.1|24911.1|24937.4|24912.4|24937.7|24912.7|24935.2|24910.2|0
1759451400000|2025-10-03 00:30:00|24937.6|24912.6|24943.1|24918.1|24943.5|24918.5|24935.8|24910.8|0
1759451700000|2025-10-03 00:35:00|24942.9|24917.9|24951.1|24926.1|24954.7|24929.7|24942.3|24917.3|0
1759452000000|2025-10-03 00:40:00|24950.8|24925.8|24952.9|24927.9|24954.5|24929.5|24948|24923|0
1759452300000|2025-10-03 00:45:00|24953|24928|24954.3|24929.3|24957.3|24932.3|24949.8|24924.8|0
1759452600000|2025-10-03 00:50:00|24954.4|24929.4|24956.3|24931.3|24960|24935|24954.2|24929.2|0
1759452900000|2025-10-03 00:55:00|24956.4|24931.4|24951.7|24926.7|24961.9|24936.9|24950|24925|0
1759453200000|2025-10-03 01:00:00|24951.9|24926.9|24948.5|24923.5|24954|24929|24944.8|24919.8|0
1759453500000|2025-10-03 01:05:00|24948.6|24923.6|24948.9|24923.9|24950.8|24925.8|24941.9|24916.9|0
1759453800000|2025-10-03 01:10:00|24948.3|24923.3|24946.9|24921.9|24953.2|24928.2|24946.9|24921.9|0
1759454100000|2025-10-03 01:15:00|24947.4|24922.4|24948.4|24923.4|24949.9|24924.9|24943.4|24918.4|0
1759454400000|2025-10-03 01:20:00|24947.9|24922.9|24947.5|24922.5|24949.6|24924.6|24943.2|24918.2|0
1759454700000|2025-10-03 01:25:00|24947|24922|24946.6|24921.6|24948.6|24923.6|24944.7|24919.7|0
1759455000000|2025-10-03 01:30:00|24946.7|24921.7|24951.4|24926.4|24952.3|24927.3|24945.5|24920.5|0
1759455300000|2025-10-03 01:35:00|24951.8|24926.8|24953.9|24928.9|24957.1|24932.1|24950.9|24925.9|0
1759455600000|2025-10-03 01:40:00|24954.3|24929.3|24960.1|24935.1|24962.2|24937.2|24953.3|24928.3|0
1759455900000|2025-10-03 01:45:00|24960|24935|24962.9|24937.9|24963|24938|24957.7|24932.7|0
1759456200000|2025-10-03 01:50:00|24963.2|24938.2|24964.3|24939.3|24966.1|24941.1|24960.8|24935.8|0
1759456500000|2025-10-03 01:55:00|24964.2|24939.2|24964.2|24939.2|24965.5|24940.5|24960.4|24935.4|0
1759456800000|2025-10-03 02:00:00|24966.1|24941.1|24958.7|24933.7|24966.7|24941.7|24958.7|24933.7|0
1759457100000|2025-10-03 02:05:00|24958.9|24933.9|24957.9|24932.9|24959.6|24934.6|24951.7|24926.7|0
1759457400000|2025-10-03 02:10:00|24957.3|24932.3|24955.8|24930.8|24957.6|24932.6|24949.8|24924.8|0
1759457700000|2025-10-03 02:15:00|24956.1|24931.1|24959.2|24934.2|24961.5|24936.5|24956.1|24931.1|0
1759458000000|2025-10-03 02:20:00|24959.3|24934.3|24957.8|24932.8|24959.8|24934.8|24955.7|24930.7|0
1759458300000|2025-10-03 02:25:00|24957.7|24932.7|24960.6|24935.6|24961.3|24936.3|24955.3|24930.3|0
1759458600000|2025-10-03 02:30:00|24960.4|24935.4|24964.6|24939.6|24965.1|24940.1|24959.1|24934.1|0
1759458900000|2025-10-03 02:35:00|24964.3|24939.3|24966.1|24941.1|24967.9|24942.9|24962.9|24937.9|0
1759459200000|2025-10-03 02:40:00|24966.3|24941.3|24965.2|24940.2|24967.2|24942.2|24964.2|24939.2|0
1759459500000|2025-10-03 02:45:00|24965.4|24940.4|24959.3|24934.3|24967.7|24942.7|24958.8|24933.8|0
1759459800000|2025-10-03 02:50:00|24959.1|24934.1|24962.7|24937.7|24962.7|24937.7|24956.3|24931.3|0
1759460100000|2025-10-03 02:55:00|24962.8|24937.8|24961.5|24936.5|24964.3|24939.3|24959.8|24934.8|0
1759460400000|2025-10-03 03:00:00|24961.8|24936.8|24961.6|24936.6|24963.1|24938.1|24960.2|24935.2|0
1759460700000|2025-10-03 03:05:00|24961.8|24936.8|24965.5|24940.5|24966.1|24941.1|24960.4|24935.4|0
1759461000000|2025-10-03 03:10:00|24965.3|24940.3|24961.9|24936.9|24965.3|24940.3|24961.7|24936.7|0
1759461300000|2025-10-03 03:15:00|24961.7|24936.7|24961.7|24936.7|24962.8|24937.8|24960.6|24935.6|0
1759461600000|2025-10-03 03:20:00|24961.6|24936.6|24960.5|24935.5|24962.7|24937.7|24959.5|24934.5|0
1759461900000|2025-10-03 03:25:00|24960.4|24935.4|24960.5|24935.5|24962.9|24937.9|24960.2|24935.2|0
1759462200000|2025-10-03 03:30:00|24959.6|24934.6|24963.2|24938.2|24964|24939|24959|24934|0
1759462500000|2025-10-03 03:35:00|24963.8|24938.8|24964.2|24939.2|24964.9|24939.9|24960.6|24935.6|0
1759462800000|2025-10-03 03:40:00|24964.3|24939.3|24964.4|24939.4|24965.7|24940.7|24963.4|24938.4|0
1759463100000|2025-10-03 03:45:00|24964.5|24939.5|24972.2|24947.2|24972.2|24947.2|24963.2|24938.2|0
1759463400000|2025-10-03 03:50:00|24975.6|24950.6|24975.6|24950.6|24979.6|24954.6|24973|24948|0
1759463700000|2025-10-03 03:55:00|24975.1|24950.1|24974.4|24949.4|24977.1|24952.1|24974.3|24949.3|0
1759464000000|2025-10-03 04:00:00|24973.7|24948.7|24977|24952|24977.1|24952.1|24972.3|24947.3|0
1759464300000|2025-10-03 04:05:00|24976.8|24951.8|24977.8|24952.8|24981.2|24956.2|24976.8|24951.8|0
1759464600000|2025-10-03 04:10:00|24977.2|24952.2|24976.6|24951.6|24978.5|24953.5|24975.7|24950.7|0
1759464900000|2025-10-03 04:15:00|24976.4|24951.4|24971.3|24946.3|24976.5|24951.5|24970.9|24945.9|0
1759465200000|2025-10-03 04:20:00|24971.4|24946.4|24971.5|24946.5|24974.3|24949.3|24970.8|24945.8|0
1759465500000|2025-10-03 04:25:00|24971.4|24946.4|24971.9|24946.9|24973.6|24948.6|24970.1|24945.1|0
1759465800000|2025-10-03 04:30:00|24972.1|24947.1|24977|24952|24977.6|24952.6|24971|24946|0
1759466100000|2025-10-03 04:35:00|24977.1|24952.1|24974.7|24949.7|24977.4|24952.4|24974|24949|0
1759466400000|2025-10-03 04:40:00|24974.1|24949.1|24978.6|24953.6|24979.4|24954.4|24973.5|24948.5|0
1759466700000|2025-10-03 04:45:00|24978.9|24953.9|24976.6|24951.6|24979.5|24954.5|24975.7|24950.7|0
1759467000000|2025-10-03 04:50:00|24975.9|24950.9|24976|24951|24976.5|24951.5|24973.8|24948.8|0
1759467300000|2025-10-03 04:55:00|24976.1|24951.1|24979.5|24954.5|24980|24955|24975.8|24950.8|0
1759467600000|2025-10-03 05:00:00|24979.4|24954.4|24979.3|24954.3|24980.3|24955.3|24977|24952|0
1759467900000|2025-10-03 05:05:00|24979|24954|24984.3|24959.3|24987.4|24962.4|24979|24954|0
1759468200000|2025-10-03 05:10:00|24984.5|24959.5|24984.5|24959.5|24989.2|24964.2|24982.9|24957.9|0
1759468500000|2025-10-03 05:15:00|24984.4|24959.4|24982.1|24957.1|24984.4|24959.4|24979.3|24954.3|0
1759468800000|2025-10-03 05:20:00|24982.3|24957.3|24987.1|24962.1|24988|24963|24982.1|24957.1|0
1759469100000|2025-10-03 05:25:00|24986.9|24961.9|24992.3|24967.3|24992.5|24967.5|24986.9|24961.9|0
1759469400000|2025-10-03 05:30:00|24992.4|24967.4|24991.7|24966.7|24992.7|24967.7|24989.5|24964.5|0
1759469700000|2025-10-03 05:35:00|24991.6|24966.6|24991.4|24966.4|24994.9|24969.9|24990.9|24965.9|0
1759470000000|2025-10-03 05:40:00|24991.3|24966.3|24995.6|24970.6|24997.1|24972.1|24990.8|24965.8|0
1759470300000|2025-10-03 05:45:00|24995.5|24970.5|24983.4|24958.4|24996.4|24971.4|24981.4|24956.4|0
1759470600000|2025-10-03 05:50:00|24983.7|24958.7|24985.8|24960.8|24986.3|24961.3|24983.1|24958.1|0
1759470900000|2025-10-03 05:55:00|24985.7|24960.7|24975.6|24950.6|24985.8|24960.8|24975.6|24950.6|0
1759471200000|2025-10-03 06:00:00|24975.7|24950.7|24967.8|24942.8|24975.7|24950.7|24960.2|24935.2|0
1759471500000|2025-10-03 06:05:00|24967.6|24942.6|24973.3|24948.3|24974.3|24949.3|24966.6|24941.6|0
1759471800000|2025-10-03 06:10:00|24973.5|24948.5|24978.1|24953.1|24986.1|24961.1|24973.5|24948.5|0
1759472100000|2025-10-03 06:15:00|24978|24953|24981.9|24956.9|24982.9|24957.9|24976.9|24951.9|0
1759472400000|2025-10-03 06:20:00|24981.8|24956.8|24983.7|24958.7|24986.5|24961.5|24980.1|24955.1|0
1759472700000|2025-10-03 06:25:00|24983.8|24958.8|24984|24959|24985.1|24960.1|24981.6|24956.6|0
1759473000000|2025-10-03 06:30:00|24984.2|24959.2|24990.2|24965.2|24994|24969|24984.1|24959.1|0
1759473300000|2025-10-03 06:35:00|24990.3|24965.3|24994.2|24969.2|24996.2|24971.2|24990.3|24965.3|0
1759473600000|2025-10-03 06:40:00|24994.1|24969.1|24985.2|24960.2|24995.2|24970.2|24985.2|24960.2|0
1759473900000|2025-10-03 06:45:00|24985|24960|24984.4|24959.4|24985.8|24960.8|24980.4|24955.4|0
1759474200000|2025-10-03 06:50:00|24984.3|24959.3|24989.4|24964.4|24992.4|24967.4|24982.3|24957.3|0
1759474500000|2025-10-03 06:55:00|24989.8|24964.8|24987.5|24962.5|24992.4|24967.4|24987.5|24962.5|0
1759474800000|2025-10-03 07:00:00|24987.8|24962.8|24993.4|24968.4|24994.2|24969.2|24983.9|24958.9|0
1759475100000|2025-10-03 07:05:00|24993.5|24968.5|24985.2|24960.2|24998.3|24973.3|24984.3|24959.3|0
1759475400000|2025-10-03 07:10:00|24984.1|24959.1|24985.1|24960.1|24990.3|24965.3|24981.8|24956.8|0
1759475700000|2025-10-03 07:15:00|24984.2|24959.2|24988.5|24963.5|24990.2|24965.2|24984|24959|0
1759476000000|2025-10-03 07:20:00|24988.6|24963.6|24983.4|24958.4|24993.2|24968.2|24982.8|24957.8|0
1759476300000|2025-10-03 07:25:00|24983.5|24958.5|24982.4|24957.4|24985.8|24960.8|24978.9|24953.9|0
1759476600000|2025-10-03 07:30:00|24982.3|24957.3|24982.1|24957.1|24983.8|24958.8|24979.6|24954.6|0
1759476900000|2025-10-03 07:35:00|24981.1|24956.1|24980.3|24955.3|24982.9|24957.9|24976.5|24951.5|0
1759477200000|2025-10-03 07:40:00|24980.1|24955.1|24983.5|24958.5|24990.4|24965.4|24980.1|24955.1|0
1759477500000|2025-10-03 07:45:00|24983.4|24958.4|24985.2|24960.2|24989.2|24964.2|24981.8|24956.8|0
1759477800000|2025-10-03 07:50:00|24985.1|24960.1|24982.2|24957.2|24991.4|24966.4|24982.2|24957.2|0
1759478100000|2025-10-03 07:55:00|24982.6|24957.6|24987.2|24962.2|24988.1|24963.1|24979.3|24954.3|0
1759478400000|2025-10-03 08:00:00|24986.2|24961.2|24985.6|24960.6|24988.9|24963.9|24979.6|24954.6|0
1759478700000|2025-10-03 08:05:00|24985.7|24960.7|24984|24959|24989.8|24964.8|24980.3|24955.3|0
1759479000000|2025-10-03 08:10:00|24984.1|24959.1|24985.7|24960.7|24986.7|24961.7|24979.1|24954.1|0
1759479300000|2025-10-03 08:15:00|24985.8|24960.8|24982.6|24957.6|24989.6|24964.6|24978.5|24953.5|0
1759479600000|2025-10-03 08:20:00|24982.5|24957.5|24985.2|24960.2|24985.3|24960.3|24979|24954|0
1759479900000|2025-10-03 08:25:00|24985.3|24960.3|24984|24959|24987.3|24962.3|24981.5|24956.5|0
1759480200000|2025-10-03 08:30:00|24983.5|24958.5|24979.7|24954.7|24986.3|24961.3|24979.7|24954.7|0
1759480500000|2025-10-03 08:35:00|24979|24954|24982.5|24957.5|24983.1|24958.1|24978.3|24953.3|0
1759480800000|2025-10-03 08:40:00|24982.7|24957.7|24981.5|24956.5|24983|24958|24979.8|24954.8|0
1759481100000|2025-10-03 08:45:00|24980.7|24955.7|24983.6|24958.6|24987|24962|24979.5|24954.5|0
1759481400000|2025-10-03 08:50:00|24984.5|24959.5|24984.7|24959.7|24985.4|24960.4|24982.1|24957.1|0
1759481700000|2025-10-03 08:55:00|24984.6|24959.6|24987.4|24962.4|24987.9|24962.9|24982|24957|0
1759482000000|2025-10-03 09:00:00|24987.9|24962.9|24980.1|24955.1|24990.3|24965.3|24979.5|24954.5|0
1759482300000|2025-10-03 09:05:00|24979.8|24954.8|24983.9|24958.9|24987.8|24962.8|24979.8|24954.8|0
1759482600000|2025-10-03 09:10:00|24984.6|24959.6|24984.2|24959.2|24989.7|24964.7|24983.8|24958.8|0
1759482900000|2025-10-03 09:15:00|24984.3|24959.3|24977.8|24952.8|24986|24961|24977.1|24952.1|0
1759483200000|2025-10-03 09:20:00|24977.2|24952.2|24982.3|24957.3|24984.1|24959.1|24976.1|24951.1|0
1759483500000|2025-10-03 09:25:00|24982.6|24957.6|24980|24955|24982.8|24957.8|24978.8|24953.8|0
1759483800000|2025-10-03 09:30:00|24980.3|24955.3|24984|24959|24984.7|24959.7|24978.9|24953.9|0
1759484100000|2025-10-03 09:35:00|24983.8|24958.8|24987|24962|24987.8|24962.8|24981.5|24956.5|0
1759484400000|2025-10-03 09:40:00|24987.3|24962.3|24982.9|24957.9|24989.7|24964.7|24981|24956|0
1759484700000|2025-10-03 09:45:00|24983|24958|24987.9|24962.9|24989.2|24964.2|24982.4|24957.4|0
1759485000000|2025-10-03 09:50:00|24988.8|24963.8|24989.3|24964.3|24990.4|24965.4|24987|24962|0
1759485300000|2025-10-03 09:55:00|24989.4|24964.4|24995.9|24970.9|24998.1|24973.1|24989.4|24964.4|0
1759485600000|2025-10-03 10:00:00|24996.8|24971.8|24995.1|24970.1|24999.2|24974.2|24993.7|24968.7|0
1759485900000|2025-10-03 10:05:00|24995.9|24970.9|24992.2|24967.2|25000.8|24975.8|24992|24967|0
1759486200000|2025-10-03 10:10:00|24992.9|24967.9|24992|24967|24994.5|24969.5|24988.1|24963.1|0
1759486500000|2025-10-03 10:15:00|24992.1|24967.1|24988.5|24963.5|24993.5|24968.5|24986.8|24961.8|0
1759486800000|2025-10-03 10:20:00|24988.7|24963.7|24987|24962|24990.1|24965.1|24985.3|24960.3|0
1759487100000|2025-10-03 10:25:00|24987.7|24962.7|24983.4|24958.4|24988.9|24963.9|24983.4|24958.4|0
1759487400000|2025-10-03 10:30:00|24983.5|24958.5|24974.6|24949.6|24985.5|24960.5|24974.5|24949.5|0
1759487700000|2025-10-03 10:35:00|24974.5|24949.5|24967.7|24942.7|24974.7|24949.7|24961.5|24936.5|0
1759488000000|2025-10-03 10:40:00|24968.1|24943.1|24973.6|24948.6|24977.1|24952.1|24968.1|24943.1|0
1759488300000|2025-10-03 10:45:00|24973.8|24948.8|24973.6|24948.6|24977.7|24952.7|24973.6|24948.6|0
1759488600000|2025-10-03 10:50:00|24973.7|24948.7|24973.1|24948.1|24976.7|24951.7|24972.6|24947.6|0
1759488900000|2025-10-03 10:55:00|24973|24948|24967.1|24942.1|24973.2|24948.2|24965.2|24940.2|0
1759489200000|2025-10-03 11:00:00|24966.1|24941.1|24965.2|24940.2|24975.3|24950.3|24964.8|24939.8|0
1759489500000|2025-10-03 11:05:00|24965.4|24940.4|24968.9|24943.9|24972.2|24947.2|24964|24939|0
1759489800000|2025-10-03 11:10:00|24968.8|24943.8|24963.2|24938.2|24971|24946|24957.5|24932.5|0
1759490100000|2025-10-03 11:15:00|24963.4|24938.4|24957.8|24932.8|24965.9|24940.9|24952.9|24927.9|0
1759490400000|2025-10-03 11:20:00|24958.9|24933.9|24953.7|24928.7|24960.4|24935.4|24951.6|24926.6|0
1759490700000|2025-10-03 11:25:00|24954.1|24929.1|24949.3|24924.3|24957|24932|24944.6|24919.6|0
1759491000000|2025-10-03 11:30:00|24949.7|24924.7|24942|24917|24951.5|24926.5|24941.3|24916.3|0
1759491300000|2025-10-03 11:35:00|24941.7|24916.7|24952.3|24927.3|24952.5|24927.5|24936.2|24911.2|0
1759491600000|2025-10-03 11:40:00|24952.1|24927.1|24962.3|24937.3|24962.4|24937.4|24950.1|24925.1|0
1759491900000|2025-10-03 11:45:00|24962.2|24937.2|24963.4|24938.4|24965|24940|24956.9|24931.9|0
1759492200000|2025-10-03 11:50:00|24963.9|24938.9|24944|24919|24968.2|24943.2|24941.9|24916.9|0
1759492500000|2025-10-03 11:55:00|24943|24918|24942.5|24917.5|24951.9|24926.9|24932.9|24907.9|0
1759492800000|2025-10-03 12:00:00|24940.8|24915.8|24947|24922|24948.4|24923.4|24935.7|24910.7|0
1759493100000|2025-10-03 12:05:00|24946.1|24921.1|24942.9|24917.9|24951.1|24926.1|24941.3|24916.3|0
1759493400000|2025-10-03 12:10:00|24943.1|24918.1|24947.4|24922.4|24952.3|24927.3|24939.8|24914.8|0
1759493700000|2025-10-03 12:15:00|24947.1|24922.1|24941.9|24916.9|24949.9|24924.9|24941.7|24916.7|0
1759494000000|2025-10-03 12:20:00|24942|24917|24935.2|24910.2|24946.5|24921.5|24933.6|24908.6|0
1759494300000|2025-10-03 12:25:00|24934.9|24909.9|24941.5|24916.5|24942|24917|24931.8|24906.8|0
1759494600000|2025-10-03 12:30:00|24941.8|24916.8|24939.6|24914.6|24948.4|24923.4|24939.4|24914.4|0
1759494900000|2025-10-03 12:35:00|24938.7|24913.7|24937.5|24912.5|24940|24915|24927.6|24902.6|0
1759495200000|2025-10-03 12:40:00|24937.9|24912.9|24918.8|24893.8|24938.6|24913.6|24917.9|24892.9|0
1759495500000|2025-10-03 12:45:00|24921.1|24896.1|24917.8|24892.8|24922.7|24897.7|24909.1|24884.1|0
1759495800000|2025-10-03 12:50:00|24917.7|24892.7|24924.3|24899.3|24926.4|24901.4|24911.1|24886.1|0
1759496100000|2025-10-03 12:55:00|24924.4|24899.4|24924.8|24899.8|24931.8|24906.8|24920.7|24895.7|0
1759496400000|2025-10-03 13:00:00|24924.9|24899.9|24923.3|24898.3|24927.8|24902.8|24919.9|24894.9|0
1759496700000|2025-10-03 13:05:00|24923.6|24898.6|24931.4|24906.4|24934.1|24909.1|24921.7|24896.7|0
1759497000000|2025-10-03 13:10:00|24930.4|24905.4|24925.1|24900.1|24931.6|24906.6|24924.2|24899.2|0
1759497300000|2025-10-03 13:15:00|24924.8|24899.8|24928.7|24903.7|24930.8|24905.8|24922.5|24897.5|0
1759497600000|2025-10-03 13:20:00|24928.5|24903.5|24931.4|24906.4|24934.8|24909.8|24925.5|24900.5|0
1759497900000|2025-10-03 13:25:00|24933.9|24908.9|24936.7|24911.7|24942.5|24917.5|24931|24906|0
1759498200000|2025-10-03 13:30:00|24936.5|24911.5|24949.9|24924.9|24968.4|24943.4|24926.1|24901.1|0
1759498500000|2025-10-03 13:35:00|24956.4|24931.4|24963.2|24938.2|24965.5|24940.5|24937.7|24912.7|0
1759498800000|2025-10-03 13:40:00|24963.5|24938.5|24939.8|24914.8|24968.8|24943.8|24920.2|24895.2|0
1759499100000|2025-10-03 13:45:00|24934.1|24909.1|24955.1|24930.1|24961.9|24936.9|24933.9|24908.9|0
1759499400000|2025-10-03 13:50:00|24956.1|24931.1|24942.9|24917.9|24971.7|24946.7|24941.3|24916.3|0
1759499700000|2025-10-03 13:55:00|24939.3|24914.3|24912|24887|24943.3|24918.3|24905.8|24880.8|0
1759500000000|2025-10-03 14:00:00|24907.2|24882.2|24889.7|24864.7|24907.2|24882.2|24872.8|24847.8|0
1759500300000|2025-10-03 14:05:00|24887.8|24862.8|24878.8|24853.8|24891.5|24866.5|24856.3|24831.3|0
1759500600000|2025-10-03 14:10:00|24879.2|24854.2|24879.4|24854.4|24889.7|24864.7|24861|24836|0
1759500900000|2025-10-03 14:15:00|24878|24853|24877.4|24852.4|24903|24878|24875.5|24850.5|0
1759501200000|2025-10-03 14:20:00|24877.7|24852.7|24883.6|24858.6|24886.8|24861.8|24864.4|24839.4|0
1759501500000|2025-10-03 14:25:00|24882.9|24857.9|24894.7|24869.7|24909.7|24884.7|24876.5|24851.5|0
1759501800000|2025-10-03 14:30:00|24892.3|24867.3|24897.1|24872.1|24903.2|24878.2|24883.1|24858.1|0
1759502100000|2025-10-03 14:35:00|24897.9|24872.9|24913.1|24888.1|24919.3|24894.3|24892|24867|0
1759502400000|2025-10-03 14:40:00|24913.3|24888.3|24915.6|24890.6|24931.4|24906.4|24910.2|24885.2|0
1759502700000|2025-10-03 14:45:00|24918|24893|24902.9|24877.9|24922.7|24897.7|24900.5|24875.5|0
1759503000000|2025-10-03 14:50:00|24903.6|24878.6|24924.9|24899.9|24925.7|24900.7|24897.7|24872.7|0
1759503300000|2025-10-03 14:55:00|24925|24900|24920.7|24895.7|24928.1|24903.1|24917.2|24892.2|0
1759503600000|2025-10-03 15:00:00|24920.5|24895.5|24912.5|24887.5|24923.2|24898.2|24908.5|24883.5|0
1759503900000|2025-10-03 15:05:00|24911.8|24886.8|24915.7|24890.7|24927.7|24902.7|24907.9|24882.9|0
1759504200000|2025-10-03 15:10:00|24915.3|24890.3|24928.8|24903.8|24929.7|24904.7|24904.9|24879.9|0
1759504500000|2025-10-03 15:15:00|24929.2|24904.2|24934.1|24909.1|24936.9|24911.9|24927.8|24902.8|0
1759504800000|2025-10-03 15:20:00|24934.3|24909.3|24946.4|24921.4|24946.4|24921.4|24929.4|24904.4|0
1759505100000|2025-10-03 15:25:00|24946|24921|24938.8|24913.8|24946.3|24921.3|24931.9|24906.9|0
1759505400000|2025-10-03 15:30:00|24937.7|24912.7|24933.6|24908.6|24944.2|24919.2|24930.2|24905.2|0
1759505700000|2025-10-03 15:35:00|24933.8|24908.8|24925.6|24900.6|24943.2|24918.2|24925.6|24900.6|0
1759506000000|2025-10-03 15:40:00|24924.4|24899.4|24924.4|24899.4|24925.6|24900.6|24909.1|24884.1|0
1759506300000|2025-10-03 15:45:00|24924|24899|24929.4|24904.4|24931.4|24906.4|24917.4|24892.4|0
1759506600000|2025-10-03 15:50:00|24927.8|24902.8|24941|24916|24941|24916|24927.7|24902.7|0
1759506900000|2025-10-03 15:55:00|24940.6|24915.6|24948.9|24923.9|24955.5|24930.5|24937.5|24912.5|0
1759507200000|2025-10-03 16:00:00|24949.3|24924.3|24951.5|24926.5|24954|24929|24944.9|24919.9|0
1759507500000|2025-10-03 16:05:00|24951.6|24926.6|24947.7|24922.7|24959.3|24934.3|24946.2|24921.2|0
1759507800000|2025-10-03 16:10:00|24947.4|24922.4|24946.1|24921.1|24948|24923|24937.6|24912.6|0
1759508100000|2025-10-03 16:15:00|24946|24921|24952.7|24927.7|24952.7|24927.7|24944.1|24919.1|0
1759508400000|2025-10-03 16:20:00|24953|24928|24940.3|24915.3|24955.1|24930.1|24939.2|24914.2|0
1759508700000|2025-10-03 16:25:00|24940.2|24915.2|24945.3|24920.3|24948.3|24923.3|24931|24906|0
1759509000000|2025-10-03 16:30:00|24944.3|24919.3|24945.2|24920.2|24946.7|24921.7|24940.8|24915.8|0
1759509300000|2025-10-03 16:35:00|24945.3|24920.3|24930.1|24905.1|24946|24921|24929.8|24904.8|0
1759509600000|2025-10-03 16:40:00|24929.3|24904.3|24922.2|24897.2|24931.4|24906.4|24918.2|24893.2|0
1759509900000|2025-10-03 16:45:00|24923.6|24898.6|24922.5|24897.5|24930.6|24905.6|24919.5|24894.5|0
1759510200000|2025-10-03 16:50:00|24921.6|24896.6|24922.3|24897.3|24925.9|24900.9|24910.6|24885.6|0
1759510500000|2025-10-03 16:55:00|24921.3|24896.3|24920.2|24895.2|24927.9|24902.9|24915.6|24890.6|0
1759510800000|2025-10-03 17:00:00|24917|24892|24852.8|24827.8|24917|24892|24833.1|24808.1|0
1759511100000|2025-10-03 17:05:00|24850.5|24825.5|24867.3|24842.3|24869.2|24844.2|24824.4|24799.4|0
1759511400000|2025-10-03 17:10:00|24866.8|24841.8|24883.1|24858.1|24895.7|24870.7|24855.9|24830.9|0
1759511700000|2025-10-03 17:15:00|24881.3|24856.3|24848.5|24823.5|24881.4|24856.4|24848.5|24823.5|0
1759512000000|2025-10-03 17:20:00|24849.3|24824.3|24837|24812|24855.5|24830.5|24830.9|24805.9|0
1759512300000|2025-10-03 17:25:00|24840|24815|24829.9|24804.9|24846.9|24821.9|24825.8|24800.8|0
1759512600000|2025-10-03 17:30:00|24825.2|24800.2|24840.5|24815.5|24859.6|24834.6|24816.4|24791.4|0
1759512900000|2025-10-03 17:35:00|24843.9|24818.9|24841.6|24816.6|24848.7|24823.7|24831.1|24806.1|0
1759513200000|2025-10-03 17:40:00|24842.5|24817.5|24811|24786|24843.9|24818.9|24803.7|24778.7|0
1759513500000|2025-10-03 17:45:00|24814.1|24789.1|24792|24767|24817|24792|24780.6|24755.6|0
1759513800000|2025-10-03 17:50:00|24789.3|24764.3|24727.6|24702.6|24790.9|24765.9|24725.5|24700.5|0
1759514100000|2025-10-03 17:55:00|24727.1|24702.1|24775.5|24750.5|24783.9|24758.9|24727.1|24702.1|0
1759514400000|2025-10-03 18:00:00|24776.9|24751.9|24742.3|24717.3|24780|24755|24742.3|24717.3|0
1759514700000|2025-10-03 18:05:00|24744.7|24719.7|24748|24723|24759.1|24734.1|24729.2|24704.2|0
1759515000000|2025-10-03 18:10:00|24747.5|24722.5|24776.4|24751.4|24788.7|24763.7|24746.3|24721.3|0
1759515300000|2025-10-03 18:15:00|24775.4|24750.4|24808.5|24783.5|24812.2|24787.2|24774.1|24749.1|0
1759515600000|2025-10-03 18:20:00|24810.2|24785.2|24823.3|24798.3|24823.8|24798.8|24797.5|24772.5|0
1759515900000|2025-10-03 18:25:00|24823.1|24798.1|24840.5|24815.5|24847|24822|24821.2|24796.2|0
1759516200000|2025-10-03 18:30:00|24840.8|24815.8|24815.6|24790.6|24842.9|24817.9|24796.4|24771.4|0
1759516500000|2025-10-03 18:35:00|24814.7|24789.7|24812.1|24787.1|24821|24796|24803.9|24778.9|0
1759516800000|2025-10-03 18:40:00|24814.4|24789.4|24817|24792|24825.2|24800.2|24806.5|24781.5|0
1759517100000|2025-10-03 18:45:00|24816.4|24791.4|24791.7|24766.7|24817.2|24792.2|24790.4|24765.4|0
1759517400000|2025-10-03 18:50:00|24793.1|24768.1|24801.3|24776.3|24803.2|24778.2|24784.5|24759.5|0
1759517700000|2025-10-03 18:55:00|24801|24776|24814.2|24789.2|24818.1|24793.1|24801|24776|0
1759518000000|2025-10-03 19:00:00|24814.8|24789.8|24809.4|24784.4|24821.8|24796.8|24803|24778|0
1759518300000|2025-10-03 19:05:00|24807.8|24782.8|24814.7|24789.7|24820|24795|24803.9|24778.9|0
1759518600000|2025-10-03 19:10:00|24815.8|24790.8|24817|24792|24836.5|24811.5|24813.6|24788.6|0
1759518900000|2025-10-03 19:15:00|24817.5|24792.5|24814.7|24789.7|24823.4|24798.4|24807.6|24782.6|0
1759519200000|2025-10-03 19:20:00|24813.9|24788.9|24806.3|24781.3|24815.3|24790.3|24800.9|24775.9|0
1759519500000|2025-10-03 19:25:00|24806.2|24781.2|24808.8|24783.8|24816.2|24791.2|24805.6|24780.6|0
1759519800000|2025-10-03 19:30:00|24808.5|24783.5|24815.9|24790.9|24820.4|24795.4|24802.7|24777.7|0
1759520100000|2025-10-03 19:35:00|24817|24792|24815.9|24790.9|24826.2|24801.2|24813.4|24788.4|0
1759520400000|2025-10-03 19:40:00|24816.1|24791.1|24815|24790|24828.3|24803.3|24813.8|24788.8|0
1759520700000|2025-10-03 19:45:00|24815.5|24790.5|24821.8|24796.8|24824.6|24799.6|24814.5|24789.5|0
1759521000000|2025-10-03 19:50:00|24821.4|24796.4|24809.7|24784.7|24821.4|24796.4|24798.5|24773.5|0
1759521300000|2025-10-03 19:55:00|24807.8|24782.8|24796|24771|24809.8|24784.8|24783.4|24758.4|0
1759521600000|2025-10-03 20:00:00|24797.5|24772.5|24778|24753|24807.3|24782.3|24778|24753|0
1759521900000|2025-10-03 20:05:00|24778.3|24753.3|24779.9|24754.9|24788.2|24763.2|24776.6|24751.6|0
1759522200000|2025-10-03 20:10:00|24779.4|24754.4|24784.7|24759.7|24784.8|24759.8|24778|24753|0
1759522500000|2025-10-03 20:15:00|24784.2|24759.2|24781.8|24756.8|24786.7|24761.7|24779.2|24754.2|0
1759522800000|2025-10-03 20:20:00|24781.2|24756.2|24781.7|24756.7|24783.3|24758.3|24778.4|24753.4|0
1759523100000|2025-10-03 20:25:00|24782.2|24757.2|24785.3|24760.3|24785.3|24760.3|24779|24754|0
1759523400000|2025-10-03 20:30:00|24785.8|24760.8|24786.5|24761.5|24789.3|24764.3|24783.4|24758.4|0
1759523700000|2025-10-03 20:35:00|24787|24762|24787|24762|24787.4|24762.4|24783.1|24758.1|0
1759524000000|2025-10-03 20:40:00|24786.8|24761.8|24788.5|24763.5|24789.8|24764.8|24785.2|24760.2|0
1759524300000|2025-10-03 20:45:00|24788.7|24763.7|24782.4|24757.4|24788.7|24763.7|24781|24756|0
1759524600000|2025-10-03 20:50:00|24782.1|24757.1|24788.8|24763.8|24788.8|24763.8|24779.6|24754.6|0
1759524900000|2025-10-03 20:55:00|24788|24763|24784.5|24759.5|24788|24763|24783.5|24758.5|0
1759562400000|2025-10-04 07:20:00|24783.3|24758.3|24783.3|24758.3|24783.3|24758.3|24783.3|24758.3|0
1759563900000|2025-10-04 07:45:00|24783.1|24758.1|24783.1|24758.1|24783.1|24758.1|24783.1|24758.1|0
1759566300000|2025-10-04 08:25:00|24779|24754|24779|24754|24779|24754|24779|24754|0
1759570800000|2025-10-04 09:40:00|24779.2|24754.2|24779.2|24754.2|24779.2|24754.2|24779.2|24754.2|0
1759575600000|2025-10-04 11:00:00|24780.6|24755.6|24786.1|24761.1|24786.1|24761.1|24780.6|24755.6|0
1759575900000|2025-10-04 11:05:00|24787.3|24762.3|24788.5|24763.5|24788.5|24763.5|24787.3|24762.3|0
1759581000000|2025-10-04 12:30:00|24787.7|24762.7|24787.7|24762.7|24787.7|24762.7|24787.7|24762.7|0
1759581300000|2025-10-04 12:35:00|24787.9|24762.9|24787.9|24762.9|24787.9|24762.9|24787.9|24762.9|0
1759598100000|2025-10-04 17:15:00|24787.3|24762.3|24788.9|24763.9|24788.9|24763.9|24787.3|24762.3|0
1759598700000|2025-10-04 17:25:00|24788.3|24763.3|24788.3|24763.3|24788.3|24763.3|24788.3|24763.3|0
1759631700000|2025-10-05 02:35:00|24794.3|24769.3|24813.3|24788.3|24813.3|24788.3|24794.3|24769.3|0
1759635300000|2025-10-05 03:35:00|24813.5|24788.5|24813.5|24788.5|24813.5|24788.5|24813.5|24788.5|0
1759637700000|2025-10-05 04:15:00|24812.9|24787.9|24812.9|24787.9|24812.9|24787.9|24812.9|24787.9|0
1759639500000|2025-10-05 04:45:00|24814.7|24789.7|24814.7|24789.7|24814.7|24789.7|24814.7|24789.7|0
1759642800000|2025-10-05 05:40:00|24818.8|24793.8|24818.8|24793.8|24818.8|24793.8|24818.8|24793.8|0
1759643400000|2025-10-05 05:50:00|24818.4|24793.4|24818.4|24793.4|24818.4|24793.4|24818.4|24793.4|0
1759646400000|2025-10-05 06:40:00|24818.1|24793.1|24817.8|24792.8|24818.1|24793.1|24817.8|24792.8|0
1759647300000|2025-10-05 06:55:00|24821.9|24796.9|24821.9|24796.9|24821.9|24796.9|24821.9|24796.9|0
1759648200000|2025-10-05 07:10:00|24822|24797|24822|24797|24822|24797|24822|24797|0
1759654200000|2025-10-05 08:50:00|24821.8|24796.8|24821.8|24796.8|24821.8|24796.8|24821.8|24796.8|0
1759654500000|2025-10-05 08:55:00|24821.5|24796.5|24821.5|24796.5|24821.5|24796.5|24821.5|24796.5|0
1759655400000|2025-10-05 09:10:00|24821.2|24796.2|24821.2|24796.2|24821.2|24796.2|24821.2|24796.2|0
1759655700000|2025-10-05 09:15:00|24806.6|24781.6|24806.6|24781.6|24806.6|24781.6|24806.6|24781.6|0
1759662900000|2025-10-05 11:15:00|24805.6|24780.6|24790.3|24765.3|24805.6|24780.6|24790.3|24765.3|0
1759663500000|2025-10-05 11:25:00|24775|24750|24775|24750|24775|24750|24775|24750|0
1759664400000|2025-10-05 11:40:00|24777|24752|24777|24752|24777|24752|24777|24752|0
1759680000000|2025-10-05 16:00:00|24777.6|24752.6|24777.6|24752.6|24777.6|24752.6|24777.6|24752.6|0
1759681800000|2025-10-05 16:30:00|24777.4|24752.4|24777.4|24752.4|24777.4|24752.4|24777.4|24752.4|0
1759684800000|2025-10-05 17:20:00|24781.4|24756.4|24781.4|24756.4|24781.4|24756.4|24781.4|24756.4|0
1759689600000|2025-10-05 18:40:00|24783.4|24758.4|24783.4|24758.4|24783.4|24758.4|24783.4|24758.4|0
1759698000000|2025-10-05 21:00:00|24783.7|24758.7|24783.7|24758.7|24783.7|24758.7|24783.7|24758.7|0
1759701600000|2025-10-05 22:00:00|24786.5|24761.5|24824.8|24799.8|24836.7|24811.7|24786.5|24761.5|0
1759701900000|2025-10-05 22:05:00|24825.6|24800.6|24827.8|24802.8|24841|24816|24824.5|24799.5|0
1759702200000|2025-10-05 22:10:00|24829.2|24804.2|24837.3|24812.3|24837.3|24812.3|24819.3|24794.3|0
1759702500000|2025-10-05 22:15:00|24837.4|24812.4|24844.9|24819.9|24847.7|24822.7|24835.2|24810.2|0
1759702800000|2025-10-05 22:20:00|24845.2|24820.2|24844.5|24819.5|24852.6|24827.6|24842.1|24817.1|0
1759703100000|2025-10-05 22:25:00|24845.2|24820.2|24843.3|24818.3|24848.7|24823.7|24841.2|24816.2|0
1759703400000|2025-10-05 22:30:00|24843.6|24818.6|24847.6|24822.6|24847.6|24822.6|24843.2|24818.2|0
1759703700000|2025-10-05 22:35:00|24848.4|24823.4|24844.5|24819.5|24849.1|24824.1|24842.6|24817.6|0
1759704000000|2025-10-05 22:40:00|24844.6|24819.6|24847.8|24822.8|24847.9|24822.9|24842.3|24817.3|0
1759704300000|2025-10-05 22:45:00|24847.6|24822.6|24856.5|24831.5|24860.6|24835.6|24847.6|24822.6|0
1759704600000|2025-10-05 22:50:00|24856.3|24831.3|24858.6|24833.6|24862.4|24837.4|24850.9|24825.9|0
1759704900000|2025-10-05 22:55:00|24858.5|24833.5|24858.9|24833.9|24863.7|24838.7|24855.5|24830.5|0
1759705200000|2025-10-05 23:00:00|24859.1|24834.1|24864.9|24839.9|24868.3|24843.3|24858.6|24833.6|0
1759705500000|2025-10-05 23:05:00|24863.9|24838.9|24863.8|24838.8|24866.7|24841.7|24861|24836|0
1759705800000|2025-10-05 23:10:00|24864|24839|24863.7|24838.7|24867.3|24842.3|24860.4|24835.4|0
1759706100000|2025-10-05 23:15:00|24863.5|24838.5|24865.3|24840.3|24868.7|24843.7|24862.3|24837.3|0
1759706400000|2025-10-05 23:20:00|24865.2|24840.2|24863.9|24838.9|24866.5|24841.5|24861|24836|0
1759706700000|2025-10-05 23:25:00|24863.6|24838.6|24870.9|24845.9|24871.2|24846.2|24863.1|24838.1|0
1759707000000|2025-10-05 23:30:00|24870.8|24845.8|24882.2|24857.2|24886|24861|24870.8|24845.8|0
1759707300000|2025-10-05 23:35:00|24882|24857|24883.5|24858.5|24885.4|24860.4|24881.2|24856.2|0
1759707600000|2025-10-05 23:40:00|24884.1|24859.1|24887.7|24862.7|24890|24865|24884.1|24859.1|0
1759707900000|2025-10-05 23:45:00|24887.8|24862.8|24880.9|24855.9|24891.2|24866.2|24877.2|24852.2|0
1759708200000|2025-10-05 23:50:00|24881.2|24856.2|24875.5|24850.5|24883.8|24858.8|24871.8|24846.8|0
1759708500000|2025-10-05 23:55:00|24876|24851|24873|24848|24877.2|24852.2|24868.6|24843.6|0
1759708800000|2025-10-06 00:00:00|24872.7|24847.7|24868.4|24843.4|24875.8|24850.8|24865.8|24840.8|0
1759709100000|2025-10-06 00:05:00|24868.1|24843.1|24870.8|24845.8|24879.6|24854.6|24866.4|24841.4|0
1759709400000|2025-10-06 00:10:00|24869.6|24844.6|24876.3|24851.3|24879.6|24854.6|24863.8|24838.8|0
1759709700000|2025-10-06 00:15:00|24875.8|24850.8|24875.4|24850.4|24879.4|24854.4|24871.6|24846.6|0
1759710000000|2025-10-06 00:20:00|24875|24850|24862.5|24837.5|24875|24850|24862.4|24837.4|0
1759710300000|2025-10-06 00:25:00|24862|24837|24865|24840|24866.3|24841.3|24859.5|24834.5|0
1759710600000|2025-10-06 00:30:00|24864.8|24839.8|24861.8|24836.8|24866.7|24841.7|24858.6|24833.6|0
1759710900000|2025-10-06 00:35:00|24862.1|24837.1|24858.6|24833.6|24865.5|24840.5|24857.8|24832.8|0
1759711200000|2025-10-06 00:40:00|24858.2|24833.2|24863|24838|24863.1|24838.1|24858.2|24833.2|0
1759711500000|2025-10-06 00:45:00|24863.6|24838.6|24866.5|24841.5|24866.6|24841.6|24857.2|24832.2|0
1759711800000|2025-10-06 00:50:00|24867|24842|24866.9|24841.9|24870.4|24845.4|24866.4|24841.4|0
1759712100000|2025-10-06 00:55:00|24867|24842|24870.8|24845.8|24871.4|24846.4|24865.9|24840.9|0
1759712400000|2025-10-06 01:00:00|24870.9|24845.9|24866.9|24841.9|24872.1|24847.1|24861.8|24836.8|0
1759712700000|2025-10-06 01:05:00|24866.8|24841.8|24868.2|24843.2|24870.3|24845.3|24866.4|24841.4|0
1759713000000|2025-10-06 01:10:00|24868.1|24843.1|24871.3|24846.3|24872.5|24847.5|24868.1|24843.1|0
1759713300000|2025-10-06 01:15:00|24871.4|24846.4|24870.1|24845.1|24872.1|24847.1|24866.7|24841.7|0
1759713600000|2025-10-06 01:20:00|24870.2|24845.2|24866.9|24841.9|24870.2|24845.2|24863.8|24838.8|0
1759713900000|2025-10-06 01:25:00|24866.8|24841.8|24870.1|24845.1|24870.4|24845.4|24864.7|24839.7|0
1759714200000|2025-10-06 01:30:00|24870|24845|24879.2|24854.2|24879.4|24854.4|24870|24845|0
1759714500000|2025-10-06 01:35:00|24879.3|24854.3|24882|24857|24882.6|24857.6|24876.6|24851.6|0
1759714800000|2025-10-06 01:40:00|24882.1|24857.1|24879.8|24854.8|24883.3|24858.3|24877.6|24852.6|0
1759715100000|2025-10-06 01:45:00|24879.6|24854.6|24879|24854|24881.2|24856.2|24876.9|24851.9|0
1759715400000|2025-10-06 01:50:00|24879.1|24854.1|24881.9|24856.9|24884.2|24859.2|24877.9|24852.9|0
1759715700000|2025-10-06 01:55:00|24881.8|24856.8|24881.9|24856.9|24883.2|24858.2|24878.5|24853.5|0
1759716000000|2025-10-06 02:00:00|24881.7|24856.7|24884.4|24859.4|24887.4|24862.4|24881.7|24856.7|0
1759716300000|2025-10-06 02:05:00|24884.5|24859.5|24879.7|24854.7|24884.5|24859.5|24879.4|24854.4|0
1759716600000|2025-10-06 02:10:00|24879.8|24854.8|24884.5|24859.5|24884.6|24859.6|24879.8|24854.8|0
1759716900000|2025-10-06 02:15:00|24884.7|24859.7|24886.6|24861.6|24887.5|24862.5|24883|24858|0
1759717200000|2025-10-06 02:20:00|24886.4|24861.4|24887|24862|24887.8|24862.8|24885.6|24860.6|0
1759717500000|2025-10-06 02:25:00|24887.2|24862.2|24883.7|24858.7|24887.5|24862.5|24882.2|24857.2|0
1759717800000|2025-10-06 02:30:00|24883.8|24858.8|24884.9|24859.9|24886.1|24861.1|24883.5|24858.5|0
1759718100000|2025-10-06 02:35:00|24884.6|24859.6|24886.6|24861.6|24887|24862|24884.1|24859.1|0
1759718400000|2025-10-06 02:40:00|24886.7|24861.7|24887.2|24862.2|24889.4|24864.4|24886.5|24861.5|0
1759718700000|2025-10-06 02:45:00|24886.9|24861.9|24886.7|24861.7|24887.6|24862.6|24884.4|24859.4|0
1759719000000|2025-10-06 02:50:00|24886.6|24861.6|24888.6|24863.6|24888.7|24863.7|24883.4|24858.4|0
1759719300000|2025-10-06 02:55:00|24888.5|24863.5|24887.1|24862.1|24889.1|24864.1|24886.1|24861.1|0
1759719600000|2025-10-06 03:00:00|24888.5|24863.5|24896.1|24871.1|24896.5|24871.5|24888.3|24863.3|0
1759719900000|2025-10-06 03:05:00|24896.4|24871.4|24899.6|24874.6|24899.8|24874.8|24893.1|24868.1|0
1759720200000|2025-10-06 03:10:00|24899.7|24874.7|24900.8|24875.8|24902.8|24877.8|24896.5|24871.5|0
1759720500000|2025-10-06 03:15:00|24900.1|24875.1|24896.8|24871.8|24901.2|24876.2|24896.5|24871.5|0
1759720800000|2025-10-06 03:20:00|24896.6|24871.6|24896.3|24871.3|24900.9|24875.9|24894.9|24869.9|0
1759721100000|2025-10-06 03:25:00|24896.4|24871.4|24896.4|24871.4|24898.5|24873.5|24896.3|24871.3|0
1759721400000|2025-10-06 03:30:00|24896.6|24871.6|24899|24874|24899.4|24874.4|24890.6|24865.6|0
1759721700000|2025-10-06 03:35:00|24898.8|24873.8|24895.5|24870.5|24898.8|24873.8|24890.6|24865.6|0
1759722000000|2025-10-06 03:40:00|24895.6|24870.6|24899.7|24874.7|24900.4|24875.4|24895.2|24870.2|0
1759722300000|2025-10-06 03:45:00|24899.6|24874.6|24901.8|24876.8|24902|24877|24898.7|24873.7|0
1759722600000|2025-10-06 03:50:00|24901.6|24876.6|24901.6|24876.6|24906.3|24881.3|24900|24875|0
1759722900000|2025-10-06 03:55:00|24901.7|24876.7|24895.7|24870.7|24902.3|24877.3|24895.1|24870.1|0
1759723200000|2025-10-06 04:00:00|24897|24872|24882|24857|24897|24872|24876|24851|0
1759723500000|2025-10-06 04:05:00|24882.3|24857.3|24889.2|24864.2|24890.8|24865.8|24880.5|24855.5|0
1759723800000|2025-10-06 04:10:00|24889.4|24864.4|24899.3|24874.3|24900.3|24875.3|24887.9|24862.9|0
1759724100000|2025-10-06 04:15:00|24899.2|24874.2|24897.8|24872.8|24899.3|24874.3|24891.3|24866.3|0
1759724400000|2025-10-06 04:20:00|24897.6|24872.6|24899.1|24874.1|24904|24879|24897.6|24872.6|0
1759724700000|2025-10-06 04:25:00|24899|24874|24904.8|24879.8|24905.7|24880.7|24899|24874|0
1759725000000|2025-10-06 04:30:00|24905.1|24880.1|24906.4|24881.4|24908.8|24883.8|24904.4|24879.4|0
1759725300000|2025-10-06 04:35:00|24906.5|24881.5|24907.1|24882.1|24910.2|24885.2|24906.5|24881.5|0
1759725600000|2025-10-06 04:40:00|24907.4|24882.4|24915.2|24890.2|24915.5|24890.5|24907.4|24882.4|0
1759725900000|2025-10-06 04:45:00|24915.3|24890.3|24911.2|24886.2|24915.3|24890.3|24906.4|24881.4|0
1759726200000|2025-10-06 04:50:00|24911.3|24886.3|24909.9|24884.9|24913.4|24888.4|24907.5|24882.5|0
1759726500000|2025-10-06 04:55:00|24910|24885|24908.5|24883.5|24910.5|24885.5|24906.2|24881.2|0
1759726800000|2025-10-06 05:00:00|24909|24884|24906|24881|24910.2|24885.2|24902|24877|0
1759727100000|2025-10-06 05:05:00|24906.2|24881.2|24900.2|24875.2|24906.2|24881.2|24896.3|24871.3|0
1759727400000|2025-10-06 05:10:00|24900.4|24875.4|24893|24868|24904|24879|24893|24868|0
1759727700000|2025-10-06 05:15:00|24892.9|24867.9|24894.8|24869.8|24896.4|24871.4|24891.4|24866.4|0
1759728000000|2025-10-06 05:20:00|24895.2|24870.2|24895.4|24870.4|24897|24872|24893.1|24868.1|0
1759728300000|2025-10-06 05:25:00|24895.5|24870.5|24892.4|24867.4|24897.2|24872.2|24891.9|24866.9|0
1759728600000|2025-10-06 05:30:00|24892.5|24867.5|24893.3|24868.3|24894.4|24869.4|24887.7|24862.7|0
1759728900000|2025-10-06 05:35:00|24893.5|24868.5|24896.4|24871.4|24896.7|24871.7|24893.5|24868.5|0
1759729200000|2025-10-06 05:40:00|24896.1|24871.1|24894.3|24869.3|24896.7|24871.7|24888.2|24863.2|0
1759729500000|2025-10-06 05:45:00|24894.5|24869.5|24894.2|24869.2|24896.6|24871.6|24892.4|24867.4|0
1759729800000|2025-10-06 05:50:00|24894.3|24869.3|24895.5|24870.5|24899.9|24874.9|24892.4|24867.4|0
1759730100000|2025-10-06 05:55:00|24895.6|24870.6|24894.3|24869.3|24897.7|24872.7|24893|24868|0
1759730400000|2025-10-06 06:00:00|24894.7|24869.7|24894.9|24869.9|24898.4|24873.4|24888.9|24863.9|0
1759730700000|2025-10-06 06:05:00|24895|24870|24889.9|24864.9|24896.2|24871.2|24889.5|24864.5|0
1759731000000|2025-10-06 06:10:00|24889.6|24864.6|24895.7|24870.7|24895.9|24870.9|24888.1|24863.1|0
1759731300000|2025-10-06 06:15:00|24895.4|24870.4|24894.7|24869.7|24903.6|24878.6|24892.8|24867.8|0
1759731600000|2025-10-06 06:20:00|24894|24869|24898.4|24873.4|24898.4|24873.4|24893.2|24868.2|0
1759731900000|2025-10-06 06:25:00|24898.7|24873.7|24896.5|24871.5|24900.6|24875.6|24892.6|24867.6|0
1759732200000|2025-10-06 06:30:00|24895.8|24870.8|24898.5|24873.5|24903.4|24878.4|24895|24870|0
1759732500000|2025-10-06 06:35:00|24898.1|24873.1|24906.9|24881.9|24909.4|24884.4|24896.3|24871.3|0
1759732800000|2025-10-06 06:40:00|24906.3|24881.3|24906|24881|24912.9|24887.9|24905.6|24880.6|0
1759733100000|2025-10-06 06:45:00|24906.2|24881.2|24909.4|24884.4|24911.8|24886.8|24906.2|24881.2|0
1759733400000|2025-10-06 06:50:00|24909.5|24884.5|24912.3|24887.3|24913.9|24888.9|24909.2|24884.2|0
1759733700000|2025-10-06 06:55:00|24912.4|24887.4|24906.7|24881.7|24913.7|24888.7|24905.2|24880.2|0
1759734000000|2025-10-06 07:00:00|24908|24883|24902.6|24877.6|24911.4|24886.4|24899.9|24874.9|0
1759734300000|2025-10-06 07:05:00|24903|24878|24902.9|24877.9|24907|24882|24900.1|24875.1|0
1759734600000|2025-10-06 07:10:00|24902.7|24877.7|24908.7|24883.7|24909.3|24884.3|24900.8|24875.8|0
1759734900000|2025-10-06 07:15:00|24908.3|24883.3|24906.5|24881.5|24911.7|24886.7|24903.6|24878.6|0
1759735200000|2025-10-06 07:20:00|24906.6|24881.6|24894.5|24869.5|24908.7|24883.7|24893.2|24868.2|0
1759735500000|2025-10-06 07:25:00|24894.2|24869.2|24891.6|24866.6|24897.7|24872.7|24887.3|24862.3|0
1759735800000|2025-10-06 07:30:00|24891.7|24866.7|24891.5|24866.5|24894.8|24869.8|24889|24864|0
1759736100000|2025-10-06 07:35:00|24892.1|24867.1|24882.2|24857.2|24892.2|24867.2|24879.2|24854.2|0
1759736400000|2025-10-06 07:40:00|24882|24857|24883.1|24858.1|24883.7|24858.7|24853.1|24828.1|0
1759736700000|2025-10-06 07:45:00|24882|24857|24879.1|24854.1|24883.1|24858.1|24872.5|24847.5|0
1759737000000|2025-10-06 07:50:00|24879|24854|24890.7|24865.7|24893.8|24868.8|24875|24850|0
1759737300000|2025-10-06 07:55:00|24890.6|24865.6|24888.6|24863.6|24899.7|24874.7|24886.3|24861.3|0
1759737600000|2025-10-06 08:00:00|24888|24863|24904.1|24879.1|24904.1|24879.1|24884.7|24859.7|0
1759737900000|2025-10-06 08:05:00|24906.1|24881.1|24912.3|24887.3|24922.3|24897.3|24905.2|24880.2|0
1759738200000|2025-10-06 08:10:00|24913.9|24888.9|24911.5|24886.5|24918|24893|24906.6|24881.6|0
1759738500000|2025-10-06 08:15:00|24911.6|24886.6|24905.6|24880.6|24911.6|24886.6|24901.1|24876.1|0
1759738800000|2025-10-06 08:20:00|24904.7|24879.7|24910.8|24885.8|24911.2|24886.2|24902|24877|0
1759739100000|2025-10-06 08:25:00|24910.9|24885.9|24907.2|24882.2|24910.9|24885.9|24904.9|24879.9|0
1759739400000|2025-10-06 08:30:00|24907|24882|24910.9|24885.9|24911.9|24886.9|24906.2|24881.2|0
1759739700000|2025-10-06 08:35:00|24910.7|24885.7|24909|24884|24912.8|24887.8|24904.2|24879.2|0
1759740000000|2025-10-06 08:40:00|24909.5|24884.5|24911.5|24886.5|24913.3|24888.3|24904.6|24879.6|0
1759740300000|2025-10-06 08:45:00|24911.4|24886.4|24907.5|24882.5|24912.1|24887.1|24904.5|24879.5|0
1759740600000|2025-10-06 08:50:00|24908|24883|24908.8|24883.8|24909.5|24884.5|24899.7|24874.7|0
1759740900000|2025-10-06 08:55:00|24909|24884|24912.7|24887.7|24916.3|24891.3|24909|24884|0
1759741200000|2025-10-06 09:00:00|24914.5|24889.5|24916.2|24891.2|24916.4|24891.4|24910.9|24885.9|0
1759741500000|2025-10-06 09:05:00|24916.5|24891.5|24912.7|24887.7|24918.7|24893.7|24910.7|24885.7|0
1759741800000|2025-10-06 09:10:00|24912|24887|24917.6|24892.6|24918.7|24893.7|24910.3|24885.3|0
1759742100000|2025-10-06 09:15:00|24917.7|24892.7|24921.4|24896.4|24922.2|24897.2|24915.5|24890.5|0
1759742400000|2025-10-06 09:20:00|24920.5|24895.5|24929.9|24904.9|24933.1|24908.1|24919.8|24894.8|0
1759742700000|2025-10-06 09:25:00|24929.8|24904.8|24932.7|24907.7|24933.6|24908.6|24924.4|24899.4|0
1759743000000|2025-10-06 09:30:00|24933.6|24908.6|24931.1|24906.1|24936.1|24911.1|24927.1|24902.1|0
1759743300000|2025-10-06 09:35:00|24931|24906|24938.1|24913.1|24939.6|24914.6|24929.5|24904.5|0
1759743600000|2025-10-06 09:40:00|24937.9|24912.9|24938.4|24913.4|24946.9|24921.9|24937.9|24912.9|0
1759743900000|2025-10-06 09:45:00|24938.7|24913.7|24933.1|24908.1|24940.7|24915.7|24932.7|24907.7|0
1759744200000|2025-10-06 09:50:00|24932.9|24907.9|24937.5|24912.5|24941.9|24916.9|24932.3|24907.3|0
1759744500000|2025-10-06 09:55:00|24937.8|24912.8|24941.7|24916.7|24941.8|24916.8|24936.9|24911.9|0
1759744800000|2025-10-06 10:00:00|24942.8|24917.8|24943|24918|24943.3|24918.3|24937.4|24912.4|0
1759745100000|2025-10-06 10:05:00|24942.9|24917.9|24947.3|24922.3|24949.4|24924.4|24941.4|24916.4|0
1759745400000|2025-10-06 10:10:00|24947.2|24922.2|24935.9|24910.9|24947.2|24922.2|24933.7|24908.7|0
1759745700000|2025-10-06 10:15:00|24935.8|24910.8|24934.8|24909.8|24937.2|24912.2|24931.3|24906.3|0
1759746000000|2025-10-06 10:20:00|24934.5|24909.5|24938.9|24913.9|24941.2|24916.2|24930.8|24905.8|0
1759746300000|2025-10-06 10:25:00|24938.6|24913.6|24941.7|24916.7|24943.4|24918.4|24934.4|24909.4|0
1759746600000|2025-10-06 10:30:00|24941.5|24916.5|24945.4|24920.4|24948.1|24923.1|24941.5|24916.5|0
1759746900000|2025-10-06 10:35:00|24945.7|24920.7|24945.5|24920.5|24947.1|24922.1|24944|24919|0
1759747200000|2025-10-06 10:40:00|24945.3|24920.3|24948.7|24923.7|24950.1|24925.1|24945.3|24920.3|0
1759747500000|2025-10-06 10:45:00|24948.9|24923.9|24954.3|24929.3|24956.3|24931.3|24948.9|24923.9|0
1759747800000|2025-10-06 10:50:00|24954.5|24929.5|24975.8|24950.8|24989.2|24964.2|24953.1|24928.1|0
1759748100000|2025-10-06 10:55:00|24976.4|24951.4|24977.2|24952.2|24990.1|24965.1|24970.7|24945.7|0
1759748400000|2025-10-06 11:00:00|24976.3|24951.3|24966.6|24941.6|24976.3|24951.3|24959.6|24934.6|0
1759748700000|2025-10-06 11:05:00|24965.5|24940.5|24956|24931|24967.7|24942.7|24951.8|24926.8|0
1759749000000|2025-10-06 11:10:00|24956.5|24931.5|24959.8|24934.8|24967.7|24942.7|24952.3|24927.3|0
1759749300000|2025-10-06 11:15:00|24958.8|24933.8|24952.4|24927.4|24960.7|24935.7|24949.3|24924.3|0
1759749600000|2025-10-06 11:20:00|24953.6|24928.6|24943.1|24918.1|24955.7|24930.7|24936.2|24911.2|0
1759749900000|2025-10-06 11:25:00|24943.3|24918.3|24958.4|24933.4|24961.7|24936.7|24935.3|24910.3|0
1759750200000|2025-10-06 11:30:00|24959.5|24934.5|24963.2|24938.2|24972.7|24947.7|24959.5|24934.5|0
1759750500000|2025-10-06 11:35:00|24962.4|24937.4|24966.6|24941.6|24967.4|24942.4|24953.5|24928.5|0
1759750800000|2025-10-06 11:40:00|24966.3|24941.3|24969.5|24944.5|24975|24950|24966.1|24941.1|0
1759751100000|2025-10-06 11:45:00|24970.1|24945.1|24976.7|24951.7|24978.6|24953.6|24968.2|24943.2|0
1759751400000|2025-10-06 11:50:00|24976.8|24951.8|24984.1|24959.1|24986.7|24961.7|24976.8|24951.8|0
1759751700000|2025-10-06 11:55:00|24984|24959|24990.4|24965.4|24993.4|24968.4|24983|24958|0
1759752000000|2025-10-06 12:00:00|24990.3|24965.3|25010.3|24985.3|25014.4|24989.4|24985.7|24960.7|0
1759752300000|2025-10-06 12:05:00|25010.5|24985.5|25023.9|24998.9|25025.3|25000.3|25009.4|24984.4|0
1759752600000|2025-10-06 12:10:00|25024.1|24999.1|25035|25010|25046.9|25021.9|25023.2|24998.2|0
1759752900000|2025-10-06 12:15:00|25037.5|25012.5|25023.5|24998.5|25039.1|25014.1|25021.9|24996.9|0
1759753200000|2025-10-06 12:20:00|25023.6|24998.6|25026.9|25001.9|25031.5|25006.5|25017.7|24992.7|0
1759753500000|2025-10-06 12:25:00|25026.3|25001.3|25019.2|24994.2|25031.9|25006.9|25017.6|24992.6|0
1759753800000|2025-10-06 12:30:00|25018.7|24993.7|25007.3|24982.3|25019.2|24994.2|25003|24978|0
1759754100000|2025-10-06 12:35:00|25007.4|24982.4|25004.7|24979.7|25011.6|24986.6|24999.8|24974.8|0
1759754400000|2025-10-06 12:40:00|25004.8|24979.8|25000|24975|25007.1|24982.1|24998.5|24973.5|0
1759754700000|2025-10-06 12:45:00|25000.5|24975.5|24997.6|24972.6|25005.9|24980.9|24994.2|24969.2|0
1759755000000|2025-10-06 12:50:00|24997.9|24972.9|25003.9|24978.9|25007.2|24982.2|24994.7|24969.7|0
1759755300000|2025-10-06 12:55:00|25003.3|24978.3|24998.7|24973.7|25006.9|24981.9|24993.2|24968.2|0
1759755600000|2025-10-06 13:00:00|24998.8|24973.8|24987.9|24962.9|25002.1|24977.1|24986.1|24961.1|0
1759755900000|2025-10-06 13:05:00|24987.8|24962.8|24993.6|24968.6|25007.2|24982.2|24987.5|24962.5|0
1759756200000|2025-10-06 13:10:00|24994.8|24969.8|25004.1|24979.1|25004.1|24979.1|24991.1|24966.1|0
1759756500000|2025-10-06 13:15:00|25004|24979|25004.5|24979.5|25008.3|24983.3|24997.1|24972.1|0
1759756800000|2025-10-06 13:20:00|25004.2|24979.2|24997.9|24972.9|25007.4|24982.4|24994|24969|0
1759757100000|2025-10-06 13:25:00|25003.5|24978.5|25020|24995|25025.1|25000.1|25003.5|24978.5|0
1759757400000|2025-10-06 13:30:00|25020.8|24995.8|24970.6|24945.6|25028.6|25003.6|24963.2|24938.2|0
1759757700000|2025-10-06 13:35:00|24972.8|24947.8|24969.3|24944.3|25000.6|24975.6|24955.3|24930.3|0
1759758000000|2025-10-06 13:40:00|24970.3|24945.3|24945.5|24920.5|24988.2|24963.2|24924.7|24899.7|0
1759758300000|2025-10-06 13:45:00|24946.6|24921.6|24973.1|24948.1|24980|24955|24941.8|24916.8|0
1759758600000|2025-10-06 13:50:00|24971.6|24946.6|24953.1|24928.1|24971.9|24946.9|24937.5|24912.5|0
1759758900000|2025-10-06 13:55:00|24953.4|24928.4|24962.1|24937.1|24965.6|24940.6|24944|24919|0
1759759200000|2025-10-06 14:00:00|24962.3|24937.3|24980|24955|24983.5|24958.5|24949.8|24924.8|0
1759759500000|2025-10-06 14:05:00|24981.9|24956.9|24955.4|24930.4|24984.8|24959.8|24954.1|24929.1|0
1759759800000|2025-10-06 14:10:00|24956|24931|24965.8|24940.8|24971.4|24946.4|24943.1|24918.1|0
1759760100000|2025-10-06 14:15:00|24967.4|24942.4|24968.7|24943.7|24977.5|24952.5|24962.6|24937.6|0
1759760400000|2025-10-06 14:20:00|24967.5|24942.5|24961.9|24936.9|24988|24963|24961.3|24936.3|0
1759760700000|2025-10-06 14:25:00|24963.5|24938.5|24947.3|24922.3|24963.5|24938.5|24945.9|24920.9|0
1759761000000|2025-10-06 14:30:00|24947|24922|24938.7|24913.7|24957|24932|24935.3|24910.3|0
1759761300000|2025-10-06 14:35:00|24939|24914|24949.5|24924.5|24949.5|24924.5|24929|24904|0
1759761600000|2025-10-06 14:40:00|24948.9|24923.9|24935.8|24910.8|24949.4|24924.4|24916.7|24891.7|0
1759761900000|2025-10-06 14:45:00|24937.3|24912.3|24960.2|24935.2|24962.2|24937.2|24931.2|24906.2|0
1759762200000|2025-10-06 14:50:00|24958.9|24933.9|24941.3|24916.3|24958.9|24933.9|24939.6|24914.6|0
1759762500000|2025-10-06 14:55:00|24941.2|24916.2|24955.4|24930.4|24955.4|24930.4|24935.6|24910.6|0
1759762800000|2025-10-06 15:00:00|24956.6|24931.6|24966.1|24941.1|24966.1|24941.1|24947.9|24922.9|0
1759763100000|2025-10-06 15:05:00|24967.2|24942.2|24968.2|24943.2|24975|24950|24961.7|24936.7|0
1759763400000|2025-10-06 15:10:00|24969.4|24944.4|24965.5|24940.5|24975|24950|24964.4|24939.4|0
1759763700000|2025-10-06 15:15:00|24965.4|24940.4|24967.2|24942.2|24976|24951|24960.8|24935.8|0
1759764000000|2025-10-06 15:20:00|24968.1|24943.1|24967.5|24942.5|24970|24945|24961.2|24936.2|0
1759764300000|2025-10-06 15:25:00|24967.1|24942.1|24967.7|24942.7|24982.3|24957.3|24962.2|24937.2|0
1759764600000|2025-10-06 15:30:00|24969.5|24944.5|24979.3|24954.3|24979.3|24954.3|24966.1|24941.1|0
1759764900000|2025-10-06 15:35:00|24979|24954|24978.8|24953.8|24983.8|24958.8|24976.6|24951.6|0
1759765200000|2025-10-06 15:40:00|24978.3|24953.3|24983.4|24958.4|24987.5|24962.5|24973.8|24948.8|0
1759765500000|2025-10-06 15:45:00|24984.1|24959.1|25009.4|24984.4|25010.1|24985.1|24983.7|24958.7|0
1759765800000|2025-10-06 15:50:00|25009.7|24984.7|25016.3|24991.3|25018.2|24993.2|25006.6|24981.6|0
1759766100000|2025-10-06 15:55:00|25016|24991|25014.1|24989.1|25022.4|24997.4|25012.5|24987.5|0
1759766400000|2025-10-06 16:00:00|25012.9|24987.9|25001.7|24976.7|25016.1|24991.1|24996.8|24971.8|0
1759766700000|2025-10-06 16:05:00|25003.7|24978.7|24995.6|24970.6|25010.3|24985.3|24994.8|24969.8|0
1759767000000|2025-10-06 16:10:00|24995.3|24970.3|24991.5|24966.5|24997.1|24972.1|24988.6|24963.6|0
1759767300000|2025-10-06 16:15:00|24992.7|24967.7|24998.7|24973.7|25001.5|24976.5|24988.6|24963.6|0
1759767600000|2025-10-06 16:20:00|24999.6|24974.6|25006.4|24981.4|25007.3|24982.3|24993.7|24968.7|0
1759767900000|2025-10-06 16:25:00|25006.3|24981.3|25008.2|24983.2|25010.1|24985.1|25002.9|24977.9|0
1759768200000|2025-10-06 16:30:00|25008.4|24983.4|25000|24975|25008.6|24983.6|24998.6|24973.6|0
1759768500000|2025-10-06 16:35:00|24998.8|24973.8|25000.9|24975.9|25005.2|24980.2|24992.9|24967.9|0
1759768800000|2025-10-06 16:40:00|25001.8|24976.8|25002.3|24977.3|25005|24980|24996.6|24971.6|0
1759769100000|2025-10-06 16:45:00|25002|24977|24998|24973|25008.8|24983.8|24997.7|24972.7|0
1759769400000|2025-10-06 16:50:00|24998.3|24973.3|25007.7|24982.7|25008.6|24983.6|24996.9|24971.9|0
1759769700000|2025-10-06 16:55:00|25007.8|24982.8|25008.9|24983.9|25010.8|24985.8|25004.9|24979.9|0
1759770000000|2025-10-06 17:00:00|25008.8|24983.8|25003.9|24978.9|25011|24986|25002.3|24977.3|0
1759770300000|2025-10-06 17:05:00|25004.3|24979.3|24998.3|24973.3|25004.3|24979.3|24995.6|24970.6|0
1759770600000|2025-10-06 17:10:00|24997.6|24972.6|24999|24974|24999.6|24974.6|24991.1|24966.1|0
1759770900000|2025-10-06 17:15:00|24998.9|24973.9|25006.3|24981.3|25006.5|24981.5|24989.9|24964.9|0
1759771200000|2025-10-06 17:20:00|25005.8|24980.8|25029|25004|25032.2|25007.2|25002.3|24977.3|0
1759771500000|2025-10-06 17:25:00|25029.3|25004.3|25025.3|25000.3|25036.4|25011.4|25021.1|24996.1|0
1759771800000|2025-10-06 17:30:00|25024.8|24999.8|25024|24999|25029.3|25004.3|25021|24996|0
1759772100000|2025-10-06 17:35:00|25023.6|24998.6|25028.1|25003.1|25029.8|25004.8|25014.2|24989.2|0
1759772400000|2025-10-06 17:40:00|25029.4|25004.4|25017.3|24992.3|25031.2|25006.2|25016.4|24991.4|0
1759772700000|2025-10-06 17:45:00|25016.3|24991.3|25026.8|25001.8|25027.3|25002.3|25015.6|24990.6|0
1759773000000|2025-10-06 17:50:00|25027.1|25002.1|25029.1|25004.1|25034.1|25009.1|25024.9|24999.9|0
1759773300000|2025-10-06 17:55:00|25028.9|25003.9|25033.4|25008.4|25036.7|25011.7|25026|25001|0
1759773600000|2025-10-06 18:00:00|25032.9|25007.9|25035.7|25010.7|25041.1|25016.1|25025.2|25000.2|0
1759773900000|2025-10-06 18:05:00|25036.5|25011.5|25029.4|25004.4|25039.5|25014.5|25027.4|25002.4|0
1759774200000|2025-10-06 18:10:00|25028.9|25003.9|25029.9|25004.9|25036.7|25011.7|25024.4|24999.4|0
1759774500000|2025-10-06 18:15:00|25031|25006|25036.3|25011.3|25036.8|25011.8|25028.5|25003.5|0
1759774800000|2025-10-06 18:20:00|25034.8|25009.8|25038.1|25013.1|25039.5|25014.5|25030.3|25005.3|0
1759775100000|2025-10-06 18:25:00|25038.4|25013.4|25039|25014|25044.2|25019.2|25035.6|25010.6|0
1759775400000|2025-10-06 18:30:00|25040.6|25015.6|25050.3|25025.3|25056.2|25031.2|25040.2|25015.2|0
1759775700000|2025-10-06 18:35:00|25050.5|25025.5|25042.7|25017.7|25057.1|25032.1|25042.6|25017.6|0
1759776000000|2025-10-06 18:40:00|25043.5|25018.5|25040.2|25015.2|25046.1|25021.1|25032.3|25007.3|0
1759776300000|2025-10-06 18:45:00|25039|25014|25042.6|25017.6|25048.4|25023.4|25038.7|25013.7|0
1759776600000|2025-10-06 18:50:00|25043.3|25018.3|25046.2|25021.2|25051.9|25026.9|25042.8|25017.8|0
1759776900000|2025-10-06 18:55:00|25045.9|25020.9|25042.1|25017.1|25048.3|25023.3|25034.8|25009.8|0
1759777200000|2025-10-06 19:00:00|25043.3|25018.3|25035.9|25010.9|25044.4|25019.4|25034.7|25009.7|0
1759777500000|2025-10-06 19:05:00|25035.1|25010.1|25040.2|25015.2|25044.1|25019.1|25032.9|25007.9|0
1759777800000|2025-10-06 19:10:00|25038.2|25013.2|25039.2|25014.2|25041.4|25016.4|25034.9|25009.9|0
1759778100000|2025-10-06 19:15:00|25039.6|25014.6|25032.8|25007.8|25039.6|25014.6|25032.4|25007.4|0
1759778400000|2025-10-06 19:20:00|25031.9|25006.9|25026.4|25001.4|25031.9|25006.9|25020.5|24995.5|0
1759778700000|2025-10-06 19:25:00|25026.5|25001.5|25027|25002|25032.8|25007.8|25025.3|25000.3|0
1759779000000|2025-10-06 19:30:00|25025.3|25000.3|25026|25001|25027|25002|25018.4|24993.4|0
1759779300000|2025-10-06 19:35:00|25025.5|25000.5|25029.5|25004.5|25031.2|25006.2|25020|24995|0
1759779600000|2025-10-06 19:40:00|25030.3|25005.3|25015.2|24990.2|25031.7|25006.7|25009.8|24984.8|0
1759779900000|2025-10-06 19:45:00|25012.7|24987.7|24998.3|24973.3|25016.3|24991.3|24992|24967|0
1759780200000|2025-10-06 19:50:00|24996.5|24971.5|25000.9|24975.9|25009.3|24984.3|24993.7|24968.7|0
1759780500000|2025-10-06 19:55:00|25001.3|24976.3|24986.2|24961.2|25002.8|24977.8|24982.4|24957.4|0
1759780800000|2025-10-06 20:00:00|24985.5|24960.5|24988.9|24963.9|24991.9|24966.9|24977.6|24952.6|0
1759781100000|2025-10-06 20:05:00|24988.4|24963.4|24983.1|24958.1|24989.4|24964.4|24982.5|24957.5|0
1759781400000|2025-10-06 20:10:00|24983.6|24958.6|24979.1|24954.1|24985|24960|24977.1|24952.1|0
1759781700000|2025-10-06 20:15:00|24979.5|24954.5|24980.5|24955.5|24983.4|24958.4|24975.2|24950.2|0
1759782000000|2025-10-06 20:20:00|24979.6|24954.6|24980.1|24955.1|24982.5|24957.5|24976.4|24951.4|0
1759782300000|2025-10-06 20:25:00|24980.8|24955.8|24981.4|24956.4|24984.5|24959.5|24980.6|24955.6|0
1759782600000|2025-10-06 20:30:00|24978.8|24953.8|24983.4|24958.4|24986.4|24961.4|24978.6|24953.6|0
1759782900000|2025-10-06 20:35:00|24983.7|24958.7|24986.8|24961.8|24986.8|24961.8|24982.7|24957.7|0
1759783200000|2025-10-06 20:40:00|24986.3|24961.3|24983.4|24958.4|24989.2|24964.2|24982.9|24957.9|0
1759783500000|2025-10-06 20:45:00|24983.2|24958.2|24980.5|24955.5|24983.3|24958.3|24979.6|24954.6|0
1759783800000|2025-10-06 20:50:00|24981.1|24956.1|24983|24958|24983|24958|24978.2|24953.2|0
1759784100000|2025-10-06 20:55:00|24983.3|24958.3|24984.9|24959.9|24989.7|24964.7|24982.3|24957.3|0
1759784400000|2025-10-06 21:00:00|24983.9|24958.9|24984.6|24959.6|24987|24962|24983.9|24958.9|0
1759784700000|2025-10-06 21:05:00|24984.2|24959.2|24984.6|24959.6|24985|24960|24982|24957|0
1759785000000|2025-10-06 21:10:00|24984.5|24959.5|24984.6|24959.6|24985.8|24960.8|24983.7|24958.7|0
1759785300000|2025-10-06 21:15:00|24983.3|24958.3|24988.8|24963.8|24989.6|24964.6|24983.2|24958.2|0
1759785600000|2025-10-06 21:20:00|24989.3|24964.3|24989.1|24964.1|24990.8|24965.8|24987.6|24962.6|0
1759785900000|2025-10-06 21:25:00|24989.2|24964.2|24990.4|24965.4|24990.5|24965.5|24989|24964|0
1759786200000|2025-10-06 21:30:00|24990|24965|24992.3|24967.3|24992.6|24967.6|24990|24965|0
1759786500000|2025-10-06 21:35:00|24991.8|24966.8|24991.7|24966.7|24992.2|24967.2|24990.9|24965.9|0
1759786800000|2025-10-06 21:40:00|24992.2|24967.2|24991.4|24966.4|24992.6|24967.6|24990.4|24965.4|0
1759787100000|2025-10-06 21:45:00|24991.8|24966.8|24990.7|24965.7|24992.1|24967.1|24990.7|24965.7|0
1759787400000|2025-10-06 21:50:00|24990.2|24965.2|24990|24965|24990.9|24965.9|24989.6|24964.6|0
1759787700000|2025-10-06 21:55:00|24989.9|24964.9|24990.5|24965.5|24991.7|24966.7|24989.9|24964.9|0
1759788000000|2025-10-06 22:00:00|24991.8|24966.8|24991|24966|25001|24976|24989.2|24964.2|0
1759788300000|2025-10-06 22:05:00|24989.5|24964.5|24995.6|24970.6|24995.7|24970.7|24989.5|24964.5|0
1759788600000|2025-10-06 22:10:00|24996.2|24971.2|24992.3|24967.3|24999.9|24974.9|24991.6|24966.6|0
1759788900000|2025-10-06 22:15:00|24994.2|24969.2|24995.4|24970.4|24995.5|24970.5|24991.9|24966.9|0
1759789200000|2025-10-06 22:20:00|24995.3|24970.3|24999|24974|24999|24974|24994.8|24969.8|0
1759789500000|2025-10-06 22:25:00|24999.6|24974.6|24996|24971|24999.9|24974.9|24994|24969|0
1759789800000|2025-10-06 22:30:00|24996.7|24971.7|24990.1|24965.1|24997|24972|24987.4|24962.4|0
1759790100000|2025-10-06 22:35:00|24990.2|24965.2|24977.7|24952.7|24990.2|24965.2|24977|24952|0
1759790400000|2025-10-06 22:40:00|24977|24952|24965.7|24940.7|24978.8|24953.8|24958.4|24933.4|0
1759790700000|2025-10-06 22:45:00|24965.4|24940.4|24971.6|24946.6|24973.5|24948.5|24963.3|24938.3|0
1759791000000|2025-10-06 22:50:00|24971.8|24946.8|24963.1|24938.1|24973.7|24948.7|24960.3|24935.3|0
1759791300000|2025-10-06 22:55:00|24963|24938|24947.5|24922.5|24963.2|24938.2|24939.6|24914.6|0
1759791600000|2025-10-06 23:00:00|24946.7|24921.7|24942.2|24917.2|24948.6|24923.6|24938.5|24913.5|0
1759791900000|2025-10-06 23:05:00|24941.5|24916.5|24942.1|24917.1|24944.6|24919.6|24936.5|24911.5|0
1759792200000|2025-10-06 23:10:00|24942|24917|24943.9|24918.9|24947.7|24922.7|24941.3|24916.3|0
1759792500000|2025-10-06 23:15:00|24942.5|24917.5|24949.7|24924.7|24949.7|24924.7|24940.1|24915.1|0
1759792800000|2025-10-06 23:20:00|24948.9|24923.9|24953.5|24928.5|24955.8|24930.8|24944.2|24919.2|0
1759793100000|2025-10-06 23:25:00|24953.6|24928.6|24949.5|24924.5|24956.1|24931.1|24948.9|24923.9|0
1759793400000|2025-10-06 23:30:00|24950.1|24925.1|24948.1|24923.1|24951.6|24926.6|24945.6|24920.6|0
1759793700000|2025-10-06 23:35:00|24948.3|24923.3|24954.4|24929.4|24956.6|24931.6|24945.6|24920.6|0
1759794000000|2025-10-06 23:40:00|24955.5|24930.5|24954.6|24929.6|24957.2|24932.2|24952.9|24927.9|0
1759794300000|2025-10-06 23:45:00|24954.3|24929.3|24955.7|24930.7|24956.2|24931.2|24949.5|24924.5|0
1759794600000|2025-10-06 23:50:00|24955.4|24930.4|24954.1|24929.1|24957.3|24932.3|24953.1|24928.1|0
1759794900000|2025-10-06 23:55:00|24952.2|24927.2|24947|24922|24953.1|24928.1|24943.7|24918.7|0
1759795200000|2025-10-07 00:00:00|24946|24921|24945.6|24920.6|24952.4|24927.4|24941.8|24916.8|0
1759795500000|2025-10-07 00:05:00|24946.1|24921.1|24942.3|24917.3|24946.8|24921.8|24941.4|24916.4|0
1759795800000|2025-10-07 00:10:00|24942|24917|24940.8|24915.8|24943.9|24918.9|24932.7|24907.7|0
1759796100000|2025-10-07 00:15:00|24941|24916|24946.8|24921.8|24948.3|24923.3|24939.1|24914.1|0
1759796400000|2025-10-07 00:20:00|24947.3|24922.3|24947.2|24922.2|24949.7|24924.7|24943.7|24918.7|0
1759796700000|2025-10-07 00:25:00|24947.1|24922.1|24946.4|24921.4|24949.2|24924.2|24943.6|24918.6|0
1759797000000|2025-10-07 00:30:00|24946.5|24921.5|24933.9|24908.9|24949.3|24924.3|24932.8|24907.8|0
1759797300000|2025-10-07 00:35:00|24934.6|24909.6|24932.5|24907.5|24942.1|24917.1|24932.5|24907.5|0
1759797600000|2025-10-07 00:40:00|24933.8|24908.8|24938.2|24913.2|24943.9|24918.9|24933.6|24908.6|0
1759797900000|2025-10-07 00:45:00|24937.8|24912.8|24934.5|24909.5|24939.7|24914.7|24931.1|24906.1|0
1759798200000|2025-10-07 00:50:00|24934.3|24909.3|24935.9|24910.9|24936.9|24911.9|24927.9|24902.9|0
1759798500000|2025-10-07 00:55:00|24935.7|24910.7|24936.3|24911.3|24940.4|24915.4|24935.6|24910.6|0
1759798800000|2025-10-07 01:00:00|24937.9|24912.9|24938.7|24913.7|24945.9|24920.9|24936.3|24911.3|0
1759799100000|2025-10-07 01:05:00|24938.8|24913.8|24944|24919|24945.9|24920.9|24936|24911|0
1759799400000|2025-10-07 01:10:00|24943.9|24918.9|24943|24918|24945|24920|24940.9|24915.9|0
1759799700000|2025-10-07 01:15:00|24943.2|24918.2|24939.2|24914.2|24944.4|24919.4|24936.4|24911.4|0
1759800000000|2025-10-07 01:20:00|24939.4|24914.4|24937.7|24912.7|24939.4|24914.4|24930.7|24905.7|0
1759800300000|2025-10-07 01:25:00|24937.9|24912.9|24943.6|24918.6|24946.1|24921.1|24937|24912|0
1759800600000|2025-10-07 01:30:00|24944.2|24919.2|24943.9|24918.9|24945.9|24920.9|24939.3|24914.3|0
1759800900000|2025-10-07 01:35:00|24943.8|24918.8|24942.1|24917.1|24946.6|24921.6|24939.9|24914.9|0
1759801200000|2025-10-07 01:40:00|24942.3|24917.3|24944.6|24919.6|24945.5|24920.5|24941.2|24916.2|0
1759801500000|2025-10-07 01:45:00|24944.7|24919.7|24946.3|24921.3|24949.7|24924.7|24943.8|24918.8|0
1759801800000|2025-10-07 01:50:00|24946.2|24921.2|24950.3|24925.3|24950.6|24925.6|24941.8|24916.8|0
1759802100000|2025-10-07 01:55:00|24950.6|24925.6|24951.6|24926.6|24953.1|24928.1|24948|24923|0
1759802400000|2025-10-07 02:00:00|24952.4|24927.4|24953|24928|24954|24929|24949.5|24924.5|0
1759802700000|2025-10-07 02:05:00|24953.2|24928.2|24954.1|24929.1|24955.8|24930.8|24950.3|24925.3|0
1759803000000|2025-10-07 02:10:00|24954.4|24929.4|24957.4|24932.4|24957.6|24932.6|24953.9|24928.9|0
1759803300000|2025-10-07 02:15:00|24957.5|24932.5|24948.5|24923.5|24959.4|24934.4|24948|24923|0
1759803600000|2025-10-07 02:20:00|24947.6|24922.6|24948.6|24923.6|24949.8|24924.8|24944.8|24919.8|0
1759803900000|2025-10-07 02:25:00|24948.5|24923.5|24951.3|24926.3|24951.6|24926.6|24946.5|24921.5|0
1759804200000|2025-10-07 02:30:00|24951.5|24926.5|24949.9|24924.9|24953.5|24928.5|24948.7|24923.7|0
1759804500000|2025-10-07 02:35:00|24949.8|24924.8|24950.9|24925.9|24953.2|24928.2|24949.4|24924.4|0
1759804800000|2025-10-07 02:40:00|24950.8|24925.8|24949.6|24924.6|24951.7|24926.7|24947.2|24922.2|0
1759805100000|2025-10-07 02:45:00|24949.5|24924.5|24950.9|24925.9|24952.2|24927.2|24949|24924|0
1759805400000|2025-10-07 02:50:00|24950.7|24925.7|24953.8|24928.8|24954.4|24929.4|24950.5|24925.5|0
1759805700000|2025-10-07 02:55:00|24953.5|24928.5|24955.8|24930.8|24958.1|24933.1|24953.5|24928.5|0
1759806000000|2025-10-07 03:00:00|24955.7|24930.7|24954.9|24929.9|24957.3|24932.3|24954.2|24929.2|0
1759806300000|2025-10-07 03:05:00|24955.1|24930.1|24955.1|24930.1|24957.2|24932.2|24954.9|24929.9|0
1759806600000|2025-10-07 03:10:00|24954.9|24929.9|24959.7|24934.7|24960.6|24935.6|24952.6|24927.6|0
1759806900000|2025-10-07 03:15:00|24960|24935|24965.3|24940.3|24966|24941|24959.8|24934.8|0
1759807200000|2025-10-07 03:20:00|24964.8|24939.8|24964.5|24939.5|24967.1|24942.1|24962.2|24937.2|0
1759807500000|2025-10-07 03:25:00|24964.2|24939.2|24965.1|24940.1|24966.2|24941.2|24961.4|24936.4|0
1759807800000|2025-10-07 03:30:00|24965.2|24940.2|24958.4|24933.4|24967.2|24942.2|24958.3|24933.3|0
1759808100000|2025-10-07 03:35:00|24958.5|24933.5|24963|24938|24963.5|24938.5|24957.4|24932.4|0
1759808400000|2025-10-07 03:40:00|24962.9|24937.9|24968.1|24943.1|24968.2|24943.2|24962.3|24937.3|0
1759808700000|2025-10-07 03:45:00|24968|24943|24966.2|24941.2|24968.6|24943.6|24963.6|24938.6|0
1759809000000|2025-10-07 03:50:00|24966.1|24941.1|24967|24942|24968.7|24943.7|24965.6|24940.6|0
1759809300000|2025-10-07 03:55:00|24967.1|24942.1|24962.5|24937.5|24967.9|24942.9|24962|24937|0
1759809600000|2025-10-07 04:00:00|24962.6|24937.6|24967.1|24942.1|24967.2|24942.2|24961.4|24936.4|0
1759809900000|2025-10-07 04:05:00|24967.4|24942.4|24974.3|24949.3|24974.6|24949.6|24967.4|24942.4|0
1759810200000|2025-10-07 04:10:00|24974.6|24949.6|24981.2|24956.2|24981.8|24956.8|24974.6|24949.6|0
1759810500000|2025-10-07 04:15:00|24981.1|24956.1|24981.7|24956.7|24982.7|24957.7|24977.1|24952.1|0
1759810800000|2025-10-07 04:20:00|24981.9|24956.9|24981.9|24956.9|24984.3|24959.3|24980.7|24955.7|0
1759811100000|2025-10-07 04:25:00|24981.8|24956.8|24983.1|24958.1|24984.3|24959.3|24979.8|24954.8|0
1759811400000|2025-10-07 04:30:00|24983.2|24958.2|24981.1|24956.1|24987.7|24962.7|24980|24955|0
1759811700000|2025-10-07 04:35:00|24981|24956|24979.7|24954.7|24981.5|24956.5|24978.4|24953.4|0
1759812000000|2025-10-07 04:40:00|24979.8|24954.8|24977.6|24952.6|24980.3|24955.3|24977.4|24952.4|0
1759812300000|2025-10-07 04:45:00|24977.5|24952.5|24980.7|24955.7|24981.1|24956.1|24976.5|24951.5|0
1759812600000|2025-10-07 04:50:00|24980.9|24955.9|24983|24958|24983.8|24958.8|24980.7|24955.7|0
1759812900000|2025-10-07 04:55:00|24983.2|24958.2|24985.6|24960.6|24986.5|24961.5|24983.2|24958.2|0
1759813200000|2025-10-07 05:00:00|24986.3|24961.3|24978.7|24953.7|24988|24963|24978.7|24953.7|0
1759813500000|2025-10-07 05:05:00|24978.6|24953.6|24980.3|24955.3|24980.5|24955.5|24974|24949|0
1759813800000|2025-10-07 05:10:00|24979.9|24954.9|24981.2|24956.2|24983.8|24958.8|24977.8|24952.8|0
1759814100000|2025-10-07 05:15:00|24981.1|24956.1|24978.9|24953.9|24984.9|24959.9|24978.5|24953.5|0
1759814400000|2025-10-07 05:20:00|24978.5|24953.5|24982|24957|24984.1|24959.1|24977.8|24952.8|0
1759814700000|2025-10-07 05:25:00|24982.1|24957.1|24985.7|24960.7|24987.6|24962.6|24981.5|24956.5|0
1759815000000|2025-10-07 05:30:00|24986.4|24961.4|24986.8|24961.8|24987.8|24962.8|24982.7|24957.7|0
1759815300000|2025-10-07 05:35:00|24987|24962|24988.8|24963.8|24990.1|24965.1|24985.3|24960.3|0
1759815600000|2025-10-07 05:40:00|24988.6|24963.6|24988.7|24963.7|24991|24966|24987.8|24962.8|0
1759815900000|2025-10-07 05:45:00|24988.6|24963.6|24983.4|24958.4|24989.5|24964.5|24983.1|24958.1|0
1759816200000|2025-10-07 05:50:00|24982.9|24957.9|24978.2|24953.2|24983.3|24958.3|24975.7|24950.7|0
1759816500000|2025-10-07 05:55:00|24978.3|24953.3|24975.5|24950.5|24981.2|24956.2|24974.6|24949.6|0
1759816800000|2025-10-07 06:00:00|24973.5|24948.5|24980.3|24955.3|24981.2|24956.2|24972|24947|0
1759817100000|2025-10-07 06:05:00|24982.1|24957.1|24978.1|24953.1|24982.9|24957.9|24977.3|24952.3|0
1759817400000|2025-10-07 06:10:00|24978|24953|24972|24947|24978.1|24953.1|24969.2|24944.2|0
1759817700000|2025-10-07 06:15:00|24971.5|24946.5|24968.9|24943.9|24973.9|24948.9|24967.2|24942.2|0
1759818000000|2025-10-07 06:20:00|24969.1|24944.1|24953.4|24928.4|24970.8|24945.8|24951.3|24926.3|0
1759818300000|2025-10-07 06:25:00|24953.7|24928.7|24951.9|24926.9|24959.5|24934.5|24948.3|24923.3|0
1759818600000|2025-10-07 06:30:00|24951.3|24926.3|24960.8|24935.8|24960.9|24935.9|24944.2|24919.2|0
1759818900000|2025-10-07 06:35:00|24961.4|24936.4|24959|24934|24964.4|24939.4|24957.6|24932.6|0
1759819200000|2025-10-07 06:40:00|24958.9|24933.9|24959|24934|24961.4|24936.4|24952.3|24927.3|0
1759819500000|2025-10-07 06:45:00|24959.1|24934.1|24963.5|24938.5|24965.2|24940.2|24956.6|24931.6|0
1759819800000|2025-10-07 06:50:00|24963.4|24938.4|24965.8|24940.8|24967.2|24942.2|24959.8|24934.8|0
1759820100000|2025-10-07 06:55:00|24965.6|24940.6|24966.6|24941.6|24969.7|24944.7|24961.9|24936.9|0
1759820400000|2025-10-07 07:00:00|24966.9|24941.9|24950.8|24925.8|24970.6|24945.6|24949.5|24924.5|0
1759820700000|2025-10-07 07:05:00|24951|24926|24951.8|24926.8|24958.2|24933.2|24944.3|24919.3|0
1759821000000|2025-10-07 07:10:00|24952|24927|24952.5|24927.5|24956.4|24931.4|24951.3|24926.3|0
1759821300000|2025-10-07 07:15:00|24951.8|24926.8|24946.3|24921.3|24957.9|24932.9|24944.9|24919.9|0
1759821600000|2025-10-07 07:20:00|24947|24922|24948.5|24923.5|24951.6|24926.6|24940.5|24915.5|0
1759821900000|2025-10-07 07:25:00|24947.6|24922.6|24958.5|24933.5|24959|24934|24944|24919|0
1759822200000|2025-10-07 07:30:00|24958.8|24933.8|24962.3|24937.3|24964.7|24939.7|24954.5|24929.5|0
1759822500000|2025-10-07 07:35:00|24962.2|24937.2|24955|24930|24962.2|24937.2|24953.1|24928.1|0
1759822800000|2025-10-07 07:40:00|24954.7|24929.7|24958.3|24933.3|24958.7|24933.7|24953.4|24928.4|0
1759823100000|2025-10-07 07:45:00|24957.9|24932.9|24956.8|24931.8|24959.7|24934.7|24953.2|24928.2|0
1759823400000|2025-10-07 07:50:00|24957|24932|24964.7|24939.7|24965|24940|24957|24932|0
1759823700000|2025-10-07 07:55:00|24964.6|24939.6|24965.4|24940.4|24969.4|24944.4|24963.5|24938.5|0
1759824000000|2025-10-07 08:00:00|24966.6|24941.6|24953.9|24928.9|24968.8|24943.8|24953.9|24928.9|0
1759824300000|2025-10-07 08:05:00|24953.4|24928.4|24954.6|24929.6|24962.6|24937.6|24950.9|24925.9|0
1759824600000|2025-10-07 08:10:00|24954.9|24929.9|24949.8|24924.8|24955.4|24930.4|24945.7|24920.7|0
1759824900000|2025-10-07 08:15:00|24950.4|24925.4|24953.2|24928.2|24956|24931|24948.5|24923.5|0
1759825200000|2025-10-07 08:20:00|24953.8|24928.8|24946.6|24921.6|24957.3|24932.3|24946.6|24921.6|0
1759825500000|2025-10-07 08:25:00|24946.2|24921.2|24942.8|24917.8|24949.1|24924.1|24938.4|24913.4|0
1759825800000|2025-10-07 08:30:00|24942.5|24917.5|24938.7|24913.7|24944.5|24919.5|24931.8|24906.8|0
1759826100000|2025-10-07 08:35:00|24938.2|24913.2|24950.7|24925.7|24953.9|24928.9|24936.9|24911.9|0
1759826400000|2025-10-07 08:40:00|24950.3|24925.3|24958|24933|24958.4|24933.4|24948.5|24923.5|0
1759826700000|2025-10-07 08:45:00|24957.8|24932.8|24962.7|24937.7|24964|24939|24957.4|24932.4|0
1759827000000|2025-10-07 08:50:00|24962.1|24937.1|24974|24949|24975.4|24950.4|24960.7|24935.7|0
1759827300000|2025-10-07 08:55:00|24974.7|24949.7|24976.2|24951.2|24978|24953|24971.4|24946.4|0
1759827600000|2025-10-07 09:00:00|24976.1|24951.1|24976.2|24951.2|24978.9|24953.9|24972.2|24947.2|0
1759827900000|2025-10-07 09:05:00|24976.1|24951.1|24977.7|24952.7|24983.9|24958.9|24974.4|24949.4|0
1759828200000|2025-10-07 09:10:00|24977.5|24952.5|24990.7|24965.7|24991.5|24966.5|24976|24951|0
1759828500000|2025-10-07 09:15:00|24989.9|24964.9|24989|24964|24992.8|24967.8|24984.7|24959.7|0
1759828800000|2025-10-07 09:20:00|24989.3|24964.3|24986.2|24961.2|24992|24967|24985.5|24960.5|0
1759829100000|2025-10-07 09:25:00|24985.8|24960.8|24985.9|24960.9|24988.2|24963.2|24983.8|24958.8|0
1759829400000|2025-10-07 09:30:00|24985.8|24960.8|24993.7|24968.7|24994.2|24969.2|24985|24960|0
1759829700000|2025-10-07 09:35:00|24993.4|24968.4|24993.4|24968.4|24995.4|24970.4|24988.3|24963.3|0
1759830000000|2025-10-07 09:40:00|24994.1|24969.1|24988.2|24963.2|24994.4|24969.4|24984.9|24959.9|0
1759830300000|2025-10-07 09:45:00|24988.3|24963.3|24986.7|24961.7|24990.2|24965.2|24984.6|24959.6|0
1759830600000|2025-10-07 09:50:00|24986.9|24961.9|24989.9|24964.9|24991.4|24966.4|24984.7|24959.7|0
1759830900000|2025-10-07 09:55:00|24990|24965|24994.8|24969.8|24994.8|24969.8|24988.5|24963.5|0
1759831200000|2025-10-07 10:00:00|24994.3|24969.3|24980.7|24955.7|24994.7|24969.7|24980.2|24955.2|0
1759831500000|2025-10-07 10:05:00|24980.6|24955.6|24984.2|24959.2|24984.7|24959.7|24976.2|24951.2|0
1759831800000|2025-10-07 10:10:00|24984.5|24959.5|24994.6|24969.6|24994.6|24969.6|24984.5|24959.5|0
1759832100000|2025-10-07 10:15:00|24994.8|24969.8|24987.6|24962.6|24995.4|24970.4|24982.3|24957.3|0
1759832400000|2025-10-07 10:20:00|24987.7|24962.7|24986.8|24961.8|24988.1|24963.1|24982.8|24957.8|0
1759832700000|2025-10-07 10:25:00|24987.2|24962.2|24990.9|24965.9|24991.2|24966.2|24983.8|24958.8|0
1759833000000|2025-10-07 10:30:00|24990.7|24965.7|24995.7|24970.7|24997.3|24972.3|24990.3|24965.3|0
1759833300000|2025-10-07 10:35:00|24995.8|24970.8|24997|24972|25000.5|24975.5|24993.6|24968.6|0
1759833600000|2025-10-07 10:40:00|24997.1|24972.1|24986|24961|24997.1|24972.1|24983.1|24958.1|0
1759833900000|2025-10-07 10:45:00|24986.4|24961.4|24986|24961|24988.9|24963.9|24982.9|24957.9|0
1759834200000|2025-10-07 10:50:00|24986.1|24961.1|24990.1|24965.1|24991.1|24966.1|24984.3|24959.3|0
1759834500000|2025-10-07 10:55:00|24990.2|24965.2|24979.3|24954.3|24991.5|24966.5|24978.5|24953.5|0
1759834800000|2025-10-07 11:00:00|24981.7|24956.7|24981.5|24956.5|24986.8|24961.8|24978.6|24953.6|0
1759835100000|2025-10-07 11:05:00|24981.9|24956.9|24979.9|24954.9|24983.7|24958.7|24974.6|24949.6|0
1759835400000|2025-10-07 11:10:00|24979.1|24954.1|24982.1|24957.1|24984.3|24959.3|24977.5|24952.5|0
1759835700000|2025-10-07 11:15:00|24982.9|24957.9|24985.6|24960.6|24985.6|24960.6|24977.8|24952.8|0
1759836000000|2025-10-07 11:20:00|24985.7|24960.7|24982.6|24957.6|24986.5|24961.5|24980.8|24955.8|0
1759836300000|2025-10-07 11:25:00|24982.7|24957.7|24987.8|24962.8|24988.6|24963.6|24979.9|24954.9|0
1759836600000|2025-10-07 11:30:00|24988|24963|24990.5|24965.5|24993.9|24968.9|24988|24963|0
1759836900000|2025-10-07 11:35:00|24990.4|24965.4|24990.9|24965.9|24993|24968|24987.8|24962.8|0
1759837200000|2025-10-07 11:40:00|24990.8|24965.8|24986.3|24961.3|24994.1|24969.1|24983.1|24958.1|0
1759837500000|2025-10-07 11:45:00|24987.1|24962.1|24993.9|24968.9|24994|24969|24985.9|24960.9|0
1759837800000|2025-10-07 11:50:00|24994.2|24969.2|25003.1|24978.1|25007|24982|24992.2|24967.2|0
1759838100000|2025-10-07 11:55:00|25003.2|24978.2|25015.1|24990.1|25015.9|24990.9|25002.7|24977.7|0
1759838400000|2025-10-07 12:00:00|25014.3|24989.3|25012.2|24987.2|25018.4|24993.4|25010.9|24985.9|0
1759838700000|2025-10-07 12:05:00|25012.1|24987.1|25006.7|24981.7|25018.2|24993.2|25006.7|24981.7|0
1759839000000|2025-10-07 12:10:00|25005.5|24980.5|25005.9|24980.9|25010|24985|25001|24976|0
1759839300000|2025-10-07 12:15:00|25005.4|24980.4|25011.6|24986.6|25012.6|24987.6|25004.8|24979.8|0
1759839600000|2025-10-07 12:20:00|25011.9|24986.9|25012.4|24987.4|25018.9|24993.9|25008.3|24983.3|0
1759839900000|2025-10-07 12:25:00|25013.6|24988.6|25016.6|24991.6|25018.7|24993.7|25012|24987|0
1759840200000|2025-10-07 12:30:00|25016.8|24991.8|25018.4|24993.4|25023.6|24998.6|25013.2|24988.2|0
1759840500000|2025-10-07 12:35:00|25018.6|24993.6|25023.9|24998.9|25027.1|25002.1|25018.6|24993.6|0
1759840800000|2025-10-07 12:40:00|25025.1|25000.1|25033.1|25008.1|25036.1|25011.1|25022.9|24997.9|0
1759841100000|2025-10-07 12:45:00|25033.4|25008.4|25037.9|25012.9|25038.6|25013.6|25028.7|25003.7|0
1759841400000|2025-10-07 12:50:00|25038.2|25013.2|25045.3|25020.3|25052.7|25027.7|25037.4|25012.4|0
1759841700000|2025-10-07 12:55:00|25046.6|25021.6|25057.6|25032.6|25062.3|25037.3|25046.6|25021.6|0
1759842000000|2025-10-07 13:00:00|25058|25033|25071.4|25046.4|25075.3|25050.3|25056.5|25031.5|0
1759842300000|2025-10-07 13:05:00|25072.1|25047.1|25067|25042|25079.3|25054.3|25064.1|25039.1|0
1759842600000|2025-10-07 13:10:00|25066.8|25041.8|25048.3|25023.3|25070.7|25045.7|25046.2|25021.2|0
1759842900000|2025-10-07 13:15:00|25049.6|25024.6|25042|25017|25051.2|25026.2|25038.7|25013.7|0
1759843200000|2025-10-07 13:20:00|25042.3|25017.3|25041.3|25016.3|25045.3|25020.3|25036.2|25011.2|0
1759843500000|2025-10-07 13:25:00|25045.5|25020.5|25043|25018|25046.8|25021.8|25038.9|25013.9|0
1759843800000|2025-10-07 13:30:00|25042.5|25017.5|25042.1|25017.1|25051.3|25026.3|25022.5|24997.5|0
1759844100000|2025-10-07 13:35:00|25043.2|25018.2|25051|25026|25066.9|25041.9|25039.9|25014.9|0
1759844400000|2025-10-07 13:40:00|25050.5|25025.5|25050.3|25025.3|25061.8|25036.8|25041.8|25016.8|0
1759844700000|2025-10-07 13:45:00|25047.7|25022.7|25051.7|25026.7|25056.8|25031.8|25035.8|25010.8|0
1759845000000|2025-10-07 13:50:00|25056.8|25031.8|25054.5|25029.5|25056.8|25031.8|25038|25013|0
1759845300000|2025-10-07 13:55:00|25057.2|25032.2|25048|25023|25071.2|25046.2|25043.3|25018.3|0
1759845600000|2025-10-07 14:00:00|25047.8|25022.8|25026.1|25001.1|25056.3|25031.3|25022|24997|0
1759845900000|2025-10-07 14:05:00|25023.4|24998.4|25052.2|25027.2|25052.8|25027.8|25021.2|24996.2|0
1759846200000|2025-10-07 14:10:00|25053.6|25028.6|25045.6|25020.6|25063.3|25038.3|25044.1|25019.1|0
1759846500000|2025-10-07 14:15:00|25048.5|25023.5|25046.8|25021.8|25053.2|25028.2|25042.5|25017.5|0
1759846800000|2025-10-07 14:20:00|25046.9|25021.9|25039.9|25014.9|25047.3|25022.3|25033.3|25008.3|0
1759847100000|2025-10-07 14:25:00|25041.2|25016.2|25019.7|24994.7|25041.3|25016.3|25014.1|24989.1|0
1759847400000|2025-10-07 14:30:00|25019.6|24994.6|25028.6|25003.6|25035.8|25010.8|25017.2|24992.2|0
1759847700000|2025-10-07 14:35:00|25027.8|25002.8|25003.7|24978.7|25029|25004|24992.8|24967.8|0
1759848000000|2025-10-07 14:40:00|25002.8|24977.8|25004.8|24979.8|25017.5|24992.5|24994.7|24969.7|0
1759848300000|2025-10-07 14:45:00|25002.7|24977.7|24998.6|24973.6|25016.7|24991.7|24994.5|24969.5|0
1759848600000|2025-10-07 14:50:00|24997.7|24972.7|24996.2|24971.2|24998.9|24973.9|24986.6|24961.6|0
1759848900000|2025-10-07 14:55:00|24995.6|24970.6|24991.2|24966.2|24999.7|24974.7|24979.5|24954.5|0
1759849200000|2025-10-07 15:00:00|24993.2|24968.2|24951.8|24926.8|24998.1|24973.1|24948.4|24923.4|0
1759849500000|2025-10-07 15:05:00|24952.5|24927.5|24869.6|24844.6|24953.8|24928.8|24862.5|24837.5|0
1759849800000|2025-10-07 15:10:00|24872.4|24847.4|24917.6|24892.6|24928.2|24903.2|24866.4|24841.4|0
1759850100000|2025-10-07 15:15:00|24917.9|24892.9|24906.5|24881.5|24930.5|24905.5|24896.8|24871.8|0
1759850400000|2025-10-07 15:20:00|24909.1|24884.1|24913|24888|24932.3|24907.3|24903.1|24878.1|0
1759850700000|2025-10-07 15:25:00|24912.3|24887.3|24882.2|24857.2|24922.3|24897.3|24873.7|24848.7|0
1759851000000|2025-10-07 15:30:00|24879.9|24854.9|24864.3|24839.3|24888.2|24863.2|24854.7|24829.7|0
1759851300000|2025-10-07 15:35:00|24870.9|24845.9|24836.6|24811.6|24877.6|24852.6|24814.4|24789.4|0
1759851600000|2025-10-07 15:40:00|24834.3|24809.3|24845.9|24820.9|24873.6|24848.6|24817.9|24792.9|0
1759851900000|2025-10-07 15:45:00|24844.6|24819.6|24807|24782|24847.5|24822.5|24796.9|24771.9|0
1759852200000|2025-10-07 15:50:00|24812.6|24787.6|24804.6|24779.6|24831.7|24806.7|24794.3|24769.3|0
1759852500000|2025-10-07 15:55:00|24805.2|24780.2|24837.2|24812.2|24839.6|24814.6|24800.9|24775.9|0
1759852800000|2025-10-07 16:00:00|24837.3|24812.3|24861.7|24836.7|24867.8|24842.8|24836|24811|0
1759853100000|2025-10-07 16:05:00|24861.6|24836.6|24836.1|24811.1|24867.1|24842.1|24825.1|24800.1|0
1759853400000|2025-10-07 16:10:00|24838.3|24813.3|24823.5|24798.5|24843.5|24818.5|24819.2|24794.2|0
1759853700000|2025-10-07 16:15:00|24824.8|24799.8|24809.3|24784.3|24839.7|24814.7|24806.9|24781.9|0
1759854000000|2025-10-07 16:20:00|24814.4|24789.4|24834.7|24809.7|24843.8|24818.8|24810.7|24785.7|0
1759854300000|2025-10-07 16:25:00|24833.9|24808.9|24847.9|24822.9|24865.5|24840.5|24833.5|24808.5|0
1759854600000|2025-10-07 16:30:00|24846.9|24821.9|24884.1|24859.1|24887.4|24862.4|24846.9|24821.9|0
1759854900000|2025-10-07 16:35:00|24885.3|24860.3|24890.1|24865.1|24901.1|24876.1|24874.5|24849.5|0
1759855200000|2025-10-07 16:40:00|24891.8|24866.8|24884.7|24859.7|24898.4|24873.4|24875.2|24850.2|0
1759855500000|2025-10-07 16:45:00|24886.1|24861.1|24844.8|24819.8|24886.7|24861.7|24844.1|24819.1|0
1759855800000|2025-10-07 16:50:00|24848.5|24823.5|24844.6|24819.6|24863|24838|24840.8|24815.8|0
1759856100000|2025-10-07 16:55:00|24845|24820|24837.8|24812.8|24852.1|24827.1|24826.1|24801.1|0
1759856400000|2025-10-07 17:00:00|24839.2|24814.2|24858.6|24833.6|24862.7|24837.7|24828.8|24803.8|0
1759856700000|2025-10-07 17:05:00|24857.7|24832.7|24863.1|24838.1|24863.1|24838.1|24841.6|24816.6|0
1759857000000|2025-10-07 17:10:00|24861.8|24836.8|24860.4|24835.4|24873.8|24848.8|24838.9|24813.9|0
1759857300000|2025-10-07 17:15:00|24861.2|24836.2|24856.5|24831.5|24869.7|24844.7|24848.9|24823.9|0
1759857600000|2025-10-07 17:20:00|24854.1|24829.1|24869.4|24844.4|24874.5|24849.5|24854.1|24829.1|0
1759857900000|2025-10-07 17:25:00|24868|24843|24861|24836|24870.8|24845.8|24847.4|24822.4|0
1759858200000|2025-10-07 17:30:00|24857.7|24832.7|24845|24820|24861.4|24836.4|24843.6|24818.6|0
1759858500000|2025-10-07 17:35:00|24844.8|24819.8|24849.6|24824.6|24852.4|24827.4|24837.2|24812.2|0
1759858800000|2025-10-07 17:40:00|24853|24828|24858.1|24833.1|24858.1|24833.1|24838.9|24813.9|0
1759859100000|2025-10-07 17:45:00|24857.9|24832.9|24867.9|24842.9|24870|24845|24850.4|24825.4|0
1759859400000|2025-10-07 17:50:00|24866.2|24841.2|24832.8|24807.8|24866.2|24841.2|24828.6|24803.6|0
1759859700000|2025-10-07 17:55:00|24832.2|24807.2|24826|24801|24838.7|24813.7|24824.3|24799.3|0
1759860000000|2025-10-07 18:00:00|24826.4|24801.4|24814.5|24789.5|24828.2|24803.2|24804.1|24779.1|0
1759860300000|2025-10-07 18:05:00|24814.3|24789.3|24832.4|24807.4|24838.5|24813.5|24814.3|24789.3|0
1759860600000|2025-10-07 18:10:00|24833.1|24808.1|24845.9|24820.9|24861.6|24836.6|24830|24805|0
1759860900000|2025-10-07 18:15:00|24847.2|24822.2|24844.7|24819.7|24856.9|24831.9|24835|24810|0
1759861200000|2025-10-07 18:20:00|24843.9|24818.9|24853.3|24828.3|24856.3|24831.3|24841.3|24816.3|0
1759861500000|2025-10-07 18:25:00|24853.5|24828.5|24843.6|24818.6|24855.5|24830.5|24836.9|24811.9|0
1759861800000|2025-10-07 18:30:00|24844.6|24819.6|24847.1|24822.1|24853.4|24828.4|24838.4|24813.4|0
1759862100000|2025-10-07 18:35:00|24847.3|24822.3|24856.1|24831.1|24857.5|24832.5|24846.2|24821.2|0
1759862400000|2025-10-07 18:40:00|24855.5|24830.5|24847.6|24822.6|24855.5|24830.5|24838.4|24813.4|0
1759862700000|2025-10-07 18:45:00|24847|24822|24850.3|24825.3|24850.8|24825.8|24838.4|24813.4|0
1759863000000|2025-10-07 18:50:00|24852.4|24827.4|24862|24837|24862.3|24837.3|24847|24822|0
1759863300000|2025-10-07 18:55:00|24861.2|24836.2|24864|24839|24864.2|24839.2|24855.6|24830.6|0
1759863600000|2025-10-07 19:00:00|24864.8|24839.8|24858.4|24833.4|24869.3|24844.3|24856.5|24831.5|0
1759863900000|2025-10-07 19:05:00|24857.6|24832.6|24856.7|24831.7|24860.5|24835.5|24849.2|24824.2|0
1759864200000|2025-10-07 19:10:00|24855.4|24830.4|24850.3|24825.3|24856.7|24831.7|24844.6|24819.6|0
1759864500000|2025-10-07 19:15:00|24850.6|24825.6|24848.5|24823.5|24857.9|24832.9|24846.2|24821.2|0
1759864800000|2025-10-07 19:20:00|24845.1|24820.1|24848.2|24823.2|24849.2|24824.2|24840|24815|0
1759865100000|2025-10-07 19:25:00|24848|24823|24842.1|24817.1|24849.8|24824.8|24840.8|24815.8|0
1759865400000|2025-10-07 19:30:00|24843.1|24818.1|24851.6|24826.6|24853|24828|24843.1|24818.1|0
1759865700000|2025-10-07 19:35:00|24851.2|24826.2|24856.3|24831.3|24860.4|24835.4|24847.9|24822.9|0
1759866000000|2025-10-07 19:40:00|24855.6|24830.6|24875.6|24850.6|24875.9|24850.9|24854.2|24829.2|0
1759866300000|2025-10-07 19:45:00|24876|24851|24873.8|24848.8|24880.8|24855.8|24866.8|24841.8|0
1759866600000|2025-10-07 19:50:00|24872.8|24847.8|24867.6|24842.6|24878.3|24853.3|24863.1|24838.1|0
1759866900000|2025-10-07 19:55:00|24867.3|24842.3|24852.3|24827.3|24867.3|24842.3|24836.4|24811.4|0
1759867200000|2025-10-07 20:00:00|24853.6|24828.6|24864.3|24839.3|24872|24847|24853.6|24828.6|0
1759867500000|2025-10-07 20:05:00|24864.6|24839.6|24870.6|24845.6|24876.7|24851.7|24864.6|24839.6|0
1759867800000|2025-10-07 20:10:00|24869.9|24844.9|24866.9|24841.9|24871.9|24846.9|24865.4|24840.4|0
1759868100000|2025-10-07 20:15:00|24867.8|24842.8|24861.6|24836.6|24868.3|24843.3|24860.6|24835.6|0
1759868400000|2025-10-07 20:20:00|24862.1|24837.1|24861.5|24836.5|24863.8|24838.8|24859|24834|0
1759868700000|2025-10-07 20:25:00|24861.4|24836.4|24865.9|24840.9|24866.7|24841.7|24860.4|24835.4|0
1759869000000|2025-10-07 20:30:00|24866.1|24841.1|24865.6|24840.6|24866.9|24841.9|24863.1|24838.1|0
1759869300000|2025-10-07 20:35:00|24865.3|24840.3|24863.1|24838.1|24865.9|24840.9|24861.5|24836.5|0
1759869600000|2025-10-07 20:40:00|24863.4|24838.4|24864.5|24839.5|24864.5|24839.5|24860.9|24835.9|0
1759869900000|2025-10-07 20:45:00|24865.5|24840.5|24867.1|24842.1|24869.4|24844.4|24865.5|24840.5|0
1759870200000|2025-10-07 20:50:00|24867.2|24842.2|24872.1|24847.1|24875.4|24850.4|24867.2|24842.2|0
1759870500000|2025-10-07 20:55:00|24874.1|24849.1|24865.9|24840.9|24875.1|24850.1|24863.4|24838.4|0
1759870800000|2025-10-07 21:00:00|24868|24843|24866|24841|24868|24843|24865.1|24840.1|0
1759871100000|2025-10-07 21:05:00|24866.2|24841.2|24867.9|24842.9|24868.8|24843.8|24865.9|24840.9|0
1759871400000|2025-10-07 21:10:00|24868.8|24843.8|24869.9|24844.9|24872.3|24847.3|24865|24840|0
1759871700000|2025-10-07 21:15:00|24869.8|24844.8|24871.6|24846.6|24872.1|24847.1|24869.8|24844.8|0
1759872000000|2025-10-07 21:20:00|24872.6|24847.6|24871.5|24846.5|24872.9|24847.9|24871.3|24846.3|0
1759872300000|2025-10-07 21:25:00|24871.6|24846.6|24869.7|24844.7|24871.6|24846.6|24868.9|24843.9|0
1759872600000|2025-10-07 21:30:00|24869.8|24844.8|24869|24844|24870.2|24845.2|24868.7|24843.7|0
1759872900000|2025-10-07 21:35:00|24868.9|24843.9|24869.7|24844.7|24870.6|24845.6|24868.9|24843.9|0
1759873200000|2025-10-07 21:40:00|24869.6|24844.6|24867.8|24842.8|24869.6|24844.6|24867.7|24842.7|0
1759873500000|2025-10-07 21:45:00|24868.2|24843.2|24866.8|24841.8|24868.2|24843.2|24866.6|24841.6|0
1759873800000|2025-10-07 21:50:00|24866.9|24841.9|24865.9|24840.9|24866.9|24841.9|24865.5|24840.5|0
1759874100000|2025-10-07 21:55:00|24865.8|24840.8|24864.7|24839.7|24866.4|24841.4|24864|24839|0
1759874400000|2025-10-07 22:00:00|24869.6|24844.6|24879.1|24854.1|24883.3|24858.3|24868.6|24843.6|0
1759874700000|2025-10-07 22:05:00|24880.2|24855.2|24874.1|24849.1|24884.8|24859.8|24873.3|24848.3|0
1759875000000|2025-10-07 22:10:00|24873.7|24848.7|24871.5|24846.5|24875.1|24850.1|24867|24842|0
1759875300000|2025-10-07 22:15:00|24871.6|24846.6|24875.8|24850.8|24878.7|24853.7|24871.6|24846.6|0
1759875600000|2025-10-07 22:20:00|24876|24851|24877.1|24852.1|24880.5|24855.5|24875.2|24850.2|0
1759875900000|2025-10-07 22:25:00|24877.2|24852.2|24885.7|24860.7|24887|24862|24876|24851|0
1759876200000|2025-10-07 22:30:00|24885.6|24860.6|24889|24864|24892.4|24867.4|24882|24857|0
1759876500000|2025-10-07 22:35:00|24888.9|24863.9|24887.5|24862.5|24892.3|24867.3|24886.5|24861.5|0
1759876800000|2025-10-07 22:40:00|24887.4|24862.4|24890.2|24865.2|24890.5|24865.5|24883.6|24858.6|0
1759877100000|2025-10-07 22:45:00|24890.3|24865.3|24891.9|24866.9|24895.3|24870.3|24888.8|24863.8|0
1759877400000|2025-10-07 22:50:00|24891.6|24866.6|24894.1|24869.1|24894.8|24869.8|24889.7|24864.7|0
1759877700000|2025-10-07 22:55:00|24894.3|24869.3|24891.8|24866.8|24894.4|24869.4|24889.8|24864.8|0
1759878000000|2025-10-07 23:00:00|24892.3|24867.3|24886|24861|24892.5|24867.5|24882.6|24857.6|0
1759878300000|2025-10-07 23:05:00|24885.9|24860.9|24881.5|24856.5|24887.8|24862.8|24880.8|24855.8|0
1759878600000|2025-10-07 23:10:00|24881.4|24856.4|24867.9|24842.9|24881.4|24856.4|24865.3|24840.3|0
1759878900000|2025-10-07 23:15:00|24868.3|24843.3|24859.6|24834.6|24869.5|24844.5|24858.1|24833.1|0
1759879200000|2025-10-07 23:20:00|24859|24834|24852.7|24827.7|24862|24837|24852.1|24827.1|0
1759879500000|2025-10-07 23:25:00|24854.2|24829.2|24855.5|24830.5|24861.7|24836.7|24848.7|24823.7|0
1759879800000|2025-10-07 23:30:00|24855.4|24830.4|24853.4|24828.4|24856.5|24831.5|24850.1|24825.1|0
1759880100000|2025-10-07 23:35:00|24853.6|24828.6|24847.2|24822.2|24855.6|24830.6|24845.8|24820.8|0
1759880400000|2025-10-07 23:40:00|24847.3|24822.3|24852.8|24827.8|24852.8|24827.8|24841.4|24816.4|0
1759880700000|2025-10-07 23:45:00|24852.5|24827.5|24853.5|24828.5|24856.8|24831.8|24849.9|24824.9|0
1759881000000|2025-10-07 23:50:00|24853.2|24828.2|24850.3|24825.3|24854.9|24829.9|24847.1|24822.1|0
1759881300000|2025-10-07 23:55:00|24850.2|24825.2|24843.8|24818.8|24850.3|24825.3|24843.8|24818.8|0
1759881600000|2025-10-08 00:00:00|24843.7|24818.7|24853.9|24828.9|24855.8|24830.8|24838.6|24813.6|0
1759881900000|2025-10-08 00:05:00|24853.8|24828.8|24851.5|24826.5|24855.1|24830.1|24850.8|24825.8|0
1759882200000|2025-10-08 00:10:00|24851.4|24826.4|24845.4|24820.4|24854.8|24829.8|24845.3|24820.3|0
1759882500000|2025-10-08 00:15:00|24845.7|24820.7|24850.1|24825.1|24852.2|24827.2|24844|24819|0
1759882800000|2025-10-08 00:20:00|24849.7|24824.7|24850.9|24825.9|24853.5|24828.5|24847.2|24822.2|0
1759883100000|2025-10-08 00:25:00|24851|24826|24851.1|24826.1|24857.2|24832.2|24848.2|24823.2|0
1759883400000|2025-10-08 00:30:00|24851.2|24826.2|24850.4|24825.4|24853.1|24828.1|24848.9|24823.9|0
1759883700000|2025-10-08 00:35:00|24850.5|24825.5|24857.8|24832.8|24860.6|24835.6|24849.7|24824.7|0
1759884000000|2025-10-08 00:40:00|24857.3|24832.3|24856|24831|24864|24839|24855.8|24830.8|0
1759884300000|2025-10-08 00:45:00|24856.6|24831.6|24865.2|24840.2|24867|24842|24854.8|24829.8|0
1759884600000|2025-10-08 00:50:00|24865.9|24840.9|24872.6|24847.6|24873.6|24848.6|24864.9|24839.9|0
1759884900000|2025-10-08 00:55:00|24872.1|24847.1|24873.7|24848.7|24877.9|24852.9|24871.6|24846.6|0
1759885200000|2025-10-08 01:00:00|24873.9|24848.9|24887.8|24862.8|24895.2|24870.2|24871.8|24846.8|0
1759885500000|2025-10-08 01:05:00|24888.4|24863.4|24884.8|24859.8|24889.6|24864.6|24883.7|24858.7|0
1759885800000|2025-10-08 01:10:00|24885|24860|24885.4|24860.4|24889.2|24864.2|24883.1|24858.1|0
1759886100000|2025-10-08 01:15:00|24885.1|24860.1|24887.6|24862.6|24889.8|24864.8|24882|24857|0
1759886400000|2025-10-08 01:20:00|24887.9|24862.9|24887.6|24862.6|24892.3|24867.3|24886.9|24861.9|0
1759886700000|2025-10-08 01:25:00|24887.7|24862.7|24892.3|24867.3|24892.6|24867.6|24885.2|24860.2|0
1759887000000|2025-10-08 01:30:00|24892.4|24867.4|24894|24869|24897.2|24872.2|24891.6|24866.6|0
1759887300000|2025-10-08 01:35:00|24893.8|24868.8|24888.1|24863.1|24895.9|24870.9|24888.1|24863.1|0
1759887600000|2025-10-08 01:40:00|24888.5|24863.5|24886.4|24861.4|24890.4|24865.4|24882.1|24857.1|0
1759887900000|2025-10-08 01:45:00|24886.5|24861.5|24887.7|24862.7|24889.9|24864.9|24884.8|24859.8|0
1759888200000|2025-10-08 01:50:00|24887.6|24862.6|24891.3|24866.3|24892.2|24867.2|24882.6|24857.6|0
1759888500000|2025-10-08 01:55:00|24891.7|24866.7|24886.1|24861.1|24892.8|24867.8|24885.9|24860.9|0
1759888800000|2025-10-08 02:00:00|24886.2|24861.2|24888.6|24863.6|24891|24866|24884.8|24859.8|0
1759889100000|2025-10-08 02:05:00|24888.7|24863.7|24886.1|24861.1|24890|24865|24885.4|24860.4|0
1759889400000|2025-10-08 02:10:00|24886|24861|24891.6|24866.6|24892.4|24867.4|24886|24861|0
1759889700000|2025-10-08 02:15:00|24891.9|24866.9|24892.2|24867.2|24896.9|24871.9|24890.3|24865.3|0
1759890000000|2025-10-08 02:20:00|24892.3|24867.3|24896.4|24871.4|24900.4|24875.4|24892.1|24867.1|0
1759890300000|2025-10-08 02:25:00|24896.5|24871.5|24903|24878|24903.3|24878.3|24896.2|24871.2|0
1759890600000|2025-10-08 02:30:00|24903.1|24878.1|24896.7|24871.7|24904|24879|24896.2|24871.2|0
1759890900000|2025-10-08 02:35:00|24896.6|24871.6|24898.7|24873.7|24899.3|24874.3|24891.3|24866.3|0
1759891200000|2025-10-08 02:40:00|24898.8|24873.8|24891.2|24866.2|24898.8|24873.8|24891.2|24866.2|0
1759891500000|2025-10-08 02:45:00|24891.3|24866.3|24896.8|24871.8|24896.8|24871.8|24887.2|24862.2|0
1759891800000|2025-10-08 02:50:00|24896.9|24871.9|24897.8|24872.8|24898.3|24873.3|24894.7|24869.7|0
1759892100000|2025-10-08 02:55:00|24898|24873|24900.4|24875.4|24900.7|24875.7|24896.9|24871.9|0
1759892400000|2025-10-08 03:00:00|24900.5|24875.5|24892.8|24867.8|24900.7|24875.7|24892.6|24867.6|0
1759892700000|2025-10-08 03:05:00|24892.9|24867.9|24895.6|24870.6|24898.2|24873.2|24892|24867|0
1759893000000|2025-10-08 03:10:00|24895.4|24870.4|24897.3|24872.3|24899.9|24874.9|24895.3|24870.3|0
1759893300000|2025-10-08 03:15:00|24897.2|24872.2|24899.6|24874.6|24900.2|24875.2|24895.4|24870.4|0
1759893600000|2025-10-08 03:20:00|24899.7|24874.7|24900.4|24875.4|24902.7|24877.7|24898.9|24873.9|0
1759893900000|2025-10-08 03:25:00|24900.3|24875.3|24900.1|24875.1|24901.3|24876.3|24896.5|24871.5|0
1759894200000|2025-10-08 03:30:00|24900.2|24875.2|24894.9|24869.9|24903.1|24878.1|24894.1|24869.1|0
1759894500000|2025-10-08 03:35:00|24895|24870|24894.6|24869.6|24896.4|24871.4|24892.9|24867.9|0
1759894800000|2025-10-08 03:40:00|24894.5|24869.5|24899.2|24874.2|24901.3|24876.3|24894.1|24869.1|0
1759895100000|2025-10-08 03:45:00|24899.4|24874.4|24901|24876|24902.1|24877.1|24899.1|24874.1|0
1759895400000|2025-10-08 03:50:00|24901.5|24876.5|24897.9|24872.9|24902.3|24877.3|24897.9|24872.9|0
1759895700000|2025-10-08 03:55:00|24898.2|24873.2|24897.2|24872.2|24899.1|24874.1|24895.4|24870.4|0
1759896000000|2025-10-08 04:00:00|24897.5|24872.5|24904.6|24879.6|24905.2|24880.2|24897.5|24872.5|0
1759896300000|2025-10-08 04:05:00|24905.1|24880.1|24901.6|24876.6|24905.8|24880.8|24900.6|24875.6|0
1759896600000|2025-10-08 04:10:00|24901.7|24876.7|24901|24876|24903.5|24878.5|24897.8|24872.8|0
1759896900000|2025-10-08 04:15:00|24900.8|24875.8|24899.5|24874.5|24901.5|24876.5|24898.4|24873.4|0
1759897200000|2025-10-08 04:20:00|24899.4|24874.4|24902.3|24877.3|24903|24878|24897.9|24872.9|0
1759897500000|2025-10-08 04:25:00|24902.7|24877.7|24903.8|24878.8|24904.1|24879.1|24899.8|24874.8|0
1759897800000|2025-10-08 04:30:00|24903.7|24878.7|24901|24876|24904.4|24879.4|24899.7|24874.7|0
1759898100000|2025-10-08 04:35:00|24901.3|24876.3|24902.6|24877.6|24905.9|24880.9|24899.9|24874.9|0
1759898400000|2025-10-08 04:40:00|24902.3|24877.3|24897.2|24872.2|24902.5|24877.5|24893.1|24868.1|0
1759898700000|2025-10-08 04:45:00|24898|24873|24897.3|24872.3|24901|24876|24896|24871|0
1759899000000|2025-10-08 04:50:00|24897.2|24872.2|24900.3|24875.3|24901.8|24876.8|24896.7|24871.7|0
1759899300000|2025-10-08 04:55:00|24900.1|24875.1|24900.1|24875.1|24902.6|24877.6|24899.9|24874.9|0
1759899600000|2025-10-08 05:00:00|24900.4|24875.4|24889.3|24864.3|24900.4|24875.4|24888|24863|0
1759899900000|2025-10-08 05:05:00|24888|24863|24889.9|24864.9|24895.3|24870.3|24887|24862|0
1759900200000|2025-10-08 05:10:00|24889.8|24864.8|24881.5|24856.5|24890|24865|24880.3|24855.3|0
1759900500000|2025-10-08 05:15:00|24881|24856|24883.4|24858.4|24885.7|24860.7|24880.2|24855.2|0
1759900800000|2025-10-08 05:20:00|24883.5|24858.5|24887.1|24862.1|24889.8|24864.8|24883.4|24858.4|0
1759901100000|2025-10-08 05:25:00|24885.6|24860.6|24880.5|24855.5|24886.4|24861.4|24873.8|24848.8|0
1759901400000|2025-10-08 05:30:00|24881.4|24856.4|24881.4|24856.4|24882.5|24857.5|24872.8|24847.8|0
1759901700000|2025-10-08 05:35:00|24881.5|24856.5|24878.9|24853.9|24883.2|24858.2|24876.7|24851.7|0
1759902000000|2025-10-08 05:40:00|24879.2|24854.2|24878.4|24853.4|24880|24855|24875.1|24850.1|0
1759902300000|2025-10-08 05:45:00|24877.5|24852.5|24876|24851|24880.1|24855.1|24874.6|24849.6|0
1759902600000|2025-10-08 05:50:00|24876.1|24851.1|24872.9|24847.9|24878.1|24853.1|24872.9|24847.9|0
1759902900000|2025-10-08 05:55:00|24873|24848|24870.9|24845.9|24876|24851|24870.9|24845.9|0
1759903200000|2025-10-08 06:00:00|24871.3|24846.3|24867.9|24842.9|24875.8|24850.8|24864|24839|0
1759903500000|2025-10-08 06:05:00|24867.8|24842.8|24860.7|24835.7|24867.8|24842.8|24853.6|24828.6|0
1759903800000|2025-10-08 06:10:00|24860.9|24835.9|24863.9|24838.9|24865.4|24840.4|24857.2|24832.2|0
1759904100000|2025-10-08 06:15:00|24863.7|24838.7|24861.6|24836.6|24865.5|24840.5|24859.7|24834.7|0
1759904400000|2025-10-08 06:20:00|24861.5|24836.5|24859|24834|24864.5|24839.5|24852.5|24827.5|0
1759904700000|2025-10-08 06:25:00|24859.1|24834.1|24852.9|24827.9|24861.2|24836.2|24851.8|24826.8|0
1759905000000|2025-10-08 06:30:00|24853.2|24828.2|24850.4|24825.4|24859.1|24834.1|24845.9|24820.9|0
1759905300000|2025-10-08 06:35:00|24850.5|24825.5|24847.6|24822.6|24851.5|24826.5|24842.1|24817.1|0
1759905600000|2025-10-08 06:40:00|24848.4|24823.4|24845.5|24820.5|24848.4|24823.4|24838.3|24813.3|0
1759905900000|2025-10-08 06:45:00|24845.8|24820.8|24850.6|24825.6|24851.1|24826.1|24843.6|24818.6|0
1759906200000|2025-10-08 06:50:00|24850.7|24825.7|24861.9|24836.9|24862.9|24837.9|24850|24825|0
1759906500000|2025-10-08 06:55:00|24861.6|24836.6|24862.7|24837.7|24868.2|24843.2|24857.2|24832.2|0
1759906800000|2025-10-08 07:00:00|24863.9|24838.9|24865.4|24840.4|24865.5|24840.5|24852.1|24827.1|0
1759907100000|2025-10-08 07:05:00|24865.2|24840.2|24866.1|24841.1|24868.5|24843.5|24854.8|24829.8|0
1759907400000|2025-10-08 07:10:00|24866.6|24841.6|24861.6|24836.6|24874|24849|24858.9|24833.9|0
1759907700000|2025-10-08 07:15:00|24861|24836|24869.6|24844.6|24872.2|24847.2|24860.5|24835.5|0
1759908000000|2025-10-08 07:20:00|24870|24845|24878|24853|24878.6|24853.6|24862.6|24837.6|0
1759908300000|2025-10-08 07:25:00|24877.7|24852.7|24883.6|24858.6|24884.2|24859.2|24873.5|24848.5|0
1759908600000|2025-10-08 07:30:00|24883.4|24858.4|24880.5|24855.5|24885.1|24860.1|24877.4|24852.4|0
1759908900000|2025-10-08 07:35:00|24880.1|24855.1|24890.6|24865.6|24892.6|24867.6|24879.7|24854.7|0
1759909200000|2025-10-08 07:40:00|24890.8|24865.8|24891.6|24866.6|24894.9|24869.9|24885.4|24860.4|0
1759909500000|2025-10-08 07:45:00|24891.1|24866.1|24893.4|24868.4|24893.6|24868.6|24885.1|24860.1|0
1759909800000|2025-10-08 07:50:00|24893.5|24868.5|24898.9|24873.9|24903.5|24878.5|24893.5|24868.5|0
1759910100000|2025-10-08 07:55:00|24899.1|24874.1|24894.2|24869.2|24900.4|24875.4|24893.3|24868.3|0
1759910400000|2025-10-08 08:00:00|24894.3|24869.3|24898.7|24873.7|24901.2|24876.2|24890.9|24865.9|0
1759910700000|2025-10-08 08:05:00|24898.9|24873.9|24894.1|24869.1|24899.2|24874.2|24892.9|24867.9|0
1759911000000|2025-10-08 08:10:00|24893.8|24868.8|24898.2|24873.2|24901.7|24876.7|24893.8|24868.8|0
1759911300000|2025-10-08 08:15:00|24898.3|24873.3|24902.6|24877.6|24905.1|24880.1|24896.1|24871.1|0
1759911600000|2025-10-08 08:20:00|24904.4|24879.4|24900.5|24875.5|24907.5|24882.5|24899.7|24874.7|0
1759911900000|2025-10-08 08:25:00|24900.7|24875.7|24905|24880|24905.4|24880.4|24897|24872|0
1759912200000|2025-10-08 08:30:00|24905.7|24880.7|24913.9|24888.9|24915.4|24890.4|24905.2|24880.2|0
1759912500000|2025-10-08 08:35:00|24913.5|24888.5|24914.8|24889.8|24918|24893|24913.3|24888.3|0
1759912800000|2025-10-08 08:40:00|24914.9|24889.9|24921.1|24896.1|24921.3|24896.3|24913.6|24888.6|0
1759913100000|2025-10-08 08:45:00|24920.8|24895.8|24913.2|24888.2|24923.6|24898.6|24912.2|24887.2|0
1759913400000|2025-10-08 08:50:00|24913.4|24888.4|24907.8|24882.8|24913.7|24888.7|24906.8|24881.8|0
1759913700000|2025-10-08 08:55:00|24907.4|24882.4|24898.6|24873.6|24907.4|24882.4|24882.9|24857.9|0
1759914000000|2025-10-08 09:00:00|24899.7|24874.7|24902.3|24877.3|24909.8|24884.8|24899.7|24874.7|0
1759914300000|2025-10-08 09:05:00|24901.4|24876.4|24906.4|24881.4|24909.2|24884.2|24901.4|24876.4|0
1759914600000|2025-10-08 09:10:00|24906.9|24881.9|24901.9|24876.9|24906.9|24881.9|24899.1|24874.1|0
1759914900000|2025-10-08 09:15:00|24902.5|24877.5|24901|24876|24903.3|24878.3|24895.4|24870.4|0
1759915200000|2025-10-08 09:20:00|24900.7|24875.7|24890.4|24865.4|24901.6|24876.6|24887.7|24862.7|0
1759915500000|2025-10-08 09:25:00|24890.7|24865.7|24893.9|24868.9|24895.9|24870.9|24885.5|24860.5|0
1759915800000|2025-10-08 09:30:00|24894.4|24869.4|24897.6|24872.6|24901.1|24876.1|24889.5|24864.5|0
1759916100000|2025-10-08 09:35:00|24897.7|24872.7|24903.2|24878.2|24908|24883|24897.7|24872.7|0
1759916400000|2025-10-08 09:40:00|24903.4|24878.4|24902.5|24877.5|24904.9|24879.9|24895.3|24870.3|0
1759916700000|2025-10-08 09:45:00|24903|24878|24896.3|24871.3|24907.6|24882.6|24896|24871|0
1759917000000|2025-10-08 09:50:00|24896.2|24871.2|24898.1|24873.1|24902|24877|24895.1|24870.1|0
1759917300000|2025-10-08 09:55:00|24898.3|24873.3|24900.1|24875.1|24902.6|24877.6|24898|24873|0
1759917600000|2025-10-08 10:00:00|24900|24875|24904.3|24879.3|24904.5|24879.5|24898.9|24873.9|0
1759917900000|2025-10-08 10:05:00|24904.5|24879.5|24894.9|24869.9|24904.7|24879.7|24894.7|24869.7|0
1759918200000|2025-10-08 10:10:00|24895|24870|24890|24865|24896.5|24871.5|24869.8|24844.8|0
1759918500000|2025-10-08 10:15:00|24889.8|24864.8|24894.3|24869.3|24895.9|24870.9|24888|24863|0
1759918800000|2025-10-08 10:20:00|24893.8|24868.8|24892.1|24867.1|24898.3|24873.3|24887.9|24862.9|0
1759919100000|2025-10-08 10:25:00|24891.6|24866.6|24895.7|24870.7|24897.7|24872.7|24887.5|24862.5|0
1759919400000|2025-10-08 10:30:00|24895.2|24870.2|24901.1|24876.1|24903.5|24878.5|24893.1|24868.1|0
1759919700000|2025-10-08 10:35:00|24901.3|24876.3|24902.5|24877.5|24907.5|24882.5|24898.1|24873.1|0
1759920000000|2025-10-08 10:40:00|24903|24878|24901.2|24876.2|24905.8|24880.8|24899.8|24874.8|0
1759920300000|2025-10-08 10:45:00|24901.1|24876.1|24904.2|24879.2|24906.7|24881.7|24899.9|24874.9|0
1759920600000|2025-10-08 10:50:00|24904.3|24879.3|24907.2|24882.2|24907.4|24882.4|24903.1|24878.1|0
1759920900000|2025-10-08 10:55:00|24907.8|24882.8|24909.7|24884.7|24912.6|24887.6|24907.3|24882.3|0
1759921200000|2025-10-08 11:00:00|24910.8|24885.8|24908.6|24883.6|24912.9|24887.9|24906.9|24881.9|0
1759921500000|2025-10-08 11:05:00|24908.1|24883.1|24910.7|24885.7|24917|24892|24908.1|24883.1|0
1759921800000|2025-10-08 11:10:00|24910.5|24885.5|24904.7|24879.7|24913.2|24888.2|24904.3|24879.3|0
1759922100000|2025-10-08 11:15:00|24904.6|24879.6|24891.3|24866.3|24906|24881|24889.3|24864.3|0
1759922400000|2025-10-08 11:20:00|24891.4|24866.4|24888.1|24863.1|24893.1|24868.1|24884.4|24859.4|0
1759922700000|2025-10-08 11:25:00|24887.9|24862.9|24871.3|24846.3|24889.8|24864.8|24870.1|24845.1|0
1759923000000|2025-10-08 11:30:00|24872|24847|24883.4|24858.4|24883.4|24858.4|24869.4|24844.4|0
1759923300000|2025-10-08 11:35:00|24883.9|24858.9|24887.1|24862.1|24896.8|24871.8|24882.9|24857.9|0
1759923600000|2025-10-08 11:40:00|24887.3|24862.3|24889.3|24864.3|24890.2|24865.2|24885.5|24860.5|0
1759923900000|2025-10-08 11:45:00|24889.5|24864.5|24900.2|24875.2|24903.9|24878.9|24887.4|24862.4|0
1759924200000|2025-10-08 11:50:00|24900.6|24875.6|24901.4|24876.4|24904.5|24879.5|24895.6|24870.6|0
1759924500000|2025-10-08 11:55:00|24901.5|24876.5|24901.2|24876.2|24904.4|24879.4|24898.7|24873.7|0
1759924800000|2025-10-08 12:00:00|24899.4|24874.4|24890.5|24865.5|24901.3|24876.3|24889.8|24864.8|0
1759925100000|2025-10-08 12:05:00|24890.4|24865.4|24879.2|24854.2|24890.4|24865.4|24876.3|24851.3|0
1759925400000|2025-10-08 12:10:00|24878.2|24853.2|24862.7|24837.7|24880.1|24855.1|24861.8|24836.8|0
1759925700000|2025-10-08 12:15:00|24861.8|24836.8|24871.8|24846.8|24874.3|24849.3|24854.3|24829.3|0
1759926000000|2025-10-08 12:20:00|24872.5|24847.5|24869.9|24844.9|24876.5|24851.5|24869.9|24844.9|0
1759926300000|2025-10-08 12:25:00|24871.7|24846.7|24874.8|24849.8|24879.9|24854.9|24864.8|24839.8|0
1759926600000|2025-10-08 12:30:00|24874.9|24849.9|24866.4|24841.4|24878.9|24853.9|24857.4|24832.4|0
1759926900000|2025-10-08 12:35:00|24867.1|24842.1|24875|24850|24875|24850|24859.7|24834.7|0
1759927200000|2025-10-08 12:40:00|24876|24851|24875.7|24850.7|24878.4|24853.4|24869.6|24844.6|0
1759927500000|2025-10-08 12:45:00|24875.9|24850.9|24879|24854|24880.4|24855.4|24870.4|24845.4|0
1759927800000|2025-10-08 12:50:00|24878.6|24853.6|24882.9|24857.9|24885.2|24860.2|24872.6|24847.6|0
1759928100000|2025-10-08 12:55:00|24883.1|24858.1|24875.7|24850.7|24884.5|24859.5|24869.2|24844.2|0
1759928400000|2025-10-08 13:00:00|24875.4|24850.4|24874.9|24849.9|24878.4|24853.4|24866.6|24841.6|0
1759928700000|2025-10-08 13:05:00|24874.2|24849.2|24881.5|24856.5|24883.2|24858.2|24873.2|24848.2|0
1759929000000|2025-10-08 13:10:00|24881.3|24856.3|24886.5|24861.5|24888.8|24863.8|24880.6|24855.6|0
1759929300000|2025-10-08 13:15:00|24886.3|24861.3|24894.6|24869.6|24895.1|24870.1|24886.3|24861.3|0
1759929600000|2025-10-08 13:20:00|24896.2|24871.2|24898|24873|24903.8|24878.8|24892.1|24867.1|0
1759929900000|2025-10-08 13:25:00|24901.4|24876.4|24892.4|24867.4|24910.2|24885.2|24892.1|24867.1|0
1759930200000|2025-10-08 13:30:00|24892.7|24867.7|24935.4|24910.4|24945.6|24920.6|24892.6|24867.6|0
1759930500000|2025-10-08 13:35:00|24936.9|24911.9|24960.1|24935.1|24960.1|24935.1|24923.9|24898.9|0
1759930800000|2025-10-08 13:40:00|24960.4|24935.4|24943.9|24918.9|24962.2|24937.2|24927.9|24902.9|0
1759931100000|2025-10-08 13:45:00|24943.3|24918.3|24972.8|24947.8|24977.2|24952.2|24939.6|24914.6|0
1759931400000|2025-10-08 13:50:00|24973.3|24948.3|24973.9|24948.9|24976.2|24951.2|24954.2|24929.2|0
1759931700000|2025-10-08 13:55:00|24975.4|24950.4|24984.9|24959.9|24993.1|24968.1|24970.6|24945.6|0
1759932000000|2025-10-08 14:00:00|24989|24964|25011.2|24986.2|25018.7|24993.7|24987.2|24962.2|0
1759932300000|2025-10-08 14:05:00|25011.3|24986.3|25023.4|24998.4|25027.3|25002.3|25010.4|24985.4|0
1759932600000|2025-10-08 14:10:00|25021.8|24996.8|25018.3|24993.3|25037.5|25012.5|25014.5|24989.5|0
1759932900000|2025-10-08 14:15:00|25018|24993|25017.2|24992.2|25029.7|25004.7|25013.3|24988.3|0
1759933200000|2025-10-08 14:20:00|25017.9|24992.9|25007.3|24982.3|25019.9|24994.9|24991.1|24966.1|0
1759933500000|2025-10-08 14:25:00|25008.1|24983.1|25023.6|24998.6|25025.3|25000.3|25001.6|24976.6|0
1759933800000|2025-10-08 14:30:00|25027.1|25002.1|25021|24996|25033.7|25008.7|25018.3|24993.3|0
1759934100000|2025-10-08 14:35:00|25021.2|24996.2|25021.5|24996.5|25025.6|25000.6|25007.4|24982.4|0
1759934400000|2025-10-08 14:40:00|25021.1|24996.1|25005.1|24980.1|25023.9|24998.9|25003.7|24978.7|0
1759934700000|2025-10-08 14:45:00|25007.2|24982.2|25002|24977|25013.2|24988.2|24994.1|24969.1|0
1759935000000|2025-10-08 14:50:00|25003|24978|24990.6|24965.6|25003.2|24978.2|24985|24960|0
1759935300000|2025-10-08 14:55:00|24990|24965|25002.8|24977.8|25002.8|24977.8|24981.8|24956.8|0
1759935600000|2025-10-08 15:00:00|25002.7|24977.7|25011.7|24986.7|25017.2|24992.2|24998.6|24973.6|0
1759935900000|2025-10-08 15:05:00|25011.9|24986.9|25012.7|24987.7|25019|24994|25010.3|24985.3|0
1759936200000|2025-10-08 15:10:00|25012.9|24987.9|25018.5|24993.5|25026.1|25001.1|25012.9|24987.9|0
1759936500000|2025-10-08 15:15:00|25019|24994|25013.7|24988.7|25028|25003|25009.1|24984.1|0
1759936800000|2025-10-08 15:20:00|25015.4|24990.4|25033.9|25008.9|25034.7|25009.7|25014.4|24989.4|0
1759937100000|2025-10-08 15:25:00|25032.6|25007.6|25045.9|25020.9|25056|25031|25031.5|25006.5|0
1759937400000|2025-10-08 15:30:00|25045.4|25020.4|25043.1|25018.1|25049|25024|25040|25015|0
1759937700000|2025-10-08 15:35:00|25042.9|25017.9|25048.8|25023.8|25054.1|25029.1|25041|25016|0
1759938000000|2025-10-08 15:40:00|25048.7|25023.7|25045.6|25020.6|25055.5|25030.5|25041.6|25016.6|0
1759938300000|2025-10-08 15:45:00|25045.9|25020.9|25052.9|25027.9|25057.7|25032.7|25045.9|25020.9|0
1759938600000|2025-10-08 15:50:00|25055|25030|25066.9|25041.9|25068.9|25043.9|25055|25030|0
1759938900000|2025-10-08 15:55:00|25066.4|25041.4|25063.6|25038.6|25070.2|25045.2|25061.3|25036.3|0
1759939200000|2025-10-08 16:00:00|25063.4|25038.4|25058.3|25033.3|25065.9|25040.9|25056.9|25031.9|0
1759939500000|2025-10-08 16:05:00|25058.9|25033.9|25062.7|25037.7|25068|25043|25056|25031|0
1759939800000|2025-10-08 16:10:00|25064.6|25039.6|25075.5|25050.5|25077.7|25052.7|25064.6|25039.6|0
1759940100000|2025-10-08 16:15:00|25075.2|25050.2|25077.5|25052.5|25085.8|25060.8|25072.1|25047.1|0
1759940400000|2025-10-08 16:20:00|25077.8|25052.8|25073.9|25048.9|25080.8|25055.8|25070.6|25045.6|0
1759940700000|2025-10-08 16:25:00|25074.6|25049.6|25063.3|25038.3|25074.6|25049.6|25059.1|25034.1|0
1759941000000|2025-10-08 16:30:00|25061.7|25036.7|25059.4|25034.4|25061.7|25036.7|25052.2|25027.2|0
1759941300000|2025-10-08 16:35:00|25059.3|25034.3|25055.6|25030.6|25061.4|25036.4|25054.3|25029.3|0
1759941600000|2025-10-08 16:40:00|25056.4|25031.4|25058.5|25033.5|25059.5|25034.5|25053.1|25028.1|0
1759941900000|2025-10-08 16:45:00|25058.2|25033.2|25046.7|25021.7|25058.6|25033.6|25046|25021|0
1759942200000|2025-10-08 16:50:00|25047.4|25022.4|25045.5|25020.5|25054.3|25029.3|25043.3|25018.3|0
1759942500000|2025-10-08 16:55:00|25045.9|25020.9|25060.1|25035.1|25061.4|25036.4|25045.5|25020.5|0
1759942800000|2025-10-08 17:00:00|25062.1|25037.1|25063.1|25038.1|25065.5|25040.5|25057.6|25032.6|0
1759943100000|2025-10-08 17:05:00|25062.3|25037.3|25058.7|25033.7|25062.3|25037.3|25054.6|25029.6|0
1759943400000|2025-10-08 17:10:00|25059.5|25034.5|25061.1|25036.1|25062.4|25037.4|25050.9|25025.9|0
1759943700000|2025-10-08 17:15:00|25060.9|25035.9|25063.1|25038.1|25069|25044|25059.5|25034.5|0
1759944000000|2025-10-08 17:20:00|25062.5|25037.5|25071|25046|25071.8|25046.8|25062.5|25037.5|0
1759944300000|2025-10-08 17:25:00|25072.5|25047.5|25076.8|25051.8|25076.8|25051.8|25069.2|25044.2|0
1759944600000|2025-10-08 17:30:00|25078.2|25053.2|25078.7|25053.7|25081.6|25056.6|25074.2|25049.2|0
1759944900000|2025-10-08 17:35:00|25078.6|25053.6|25073.7|25048.7|25083.8|25058.8|25072.3|25047.3|0
1759945200000|2025-10-08 17:40:00|25076|25051|25073.9|25048.9|25080.5|25055.5|25072.5|25047.5|0
1759945500000|2025-10-08 17:45:00|25074.2|25049.2|25090|25065|25094.7|25069.7|25073.4|25048.4|0
1759945800000|2025-10-08 17:50:00|25090.5|25065.5|25081.1|25056.1|25090.6|25065.6|25079.3|25054.3|0
1759946100000|2025-10-08 17:55:00|25081.5|25056.5|25084.5|25059.5|25084.9|25059.9|25077.6|25052.6|0
1759946400000|2025-10-08 18:00:00|25083.6|25058.6|25092.5|25067.5|25095.1|25070.1|25076.3|25051.3|0
1759946700000|2025-10-08 18:05:00|25091.9|25066.9|25093.9|25068.9|25097.3|25072.3|25077.9|25052.9|0
1759947000000|2025-10-08 18:10:00|25094.8|25069.8|25102.1|25077.1|25107.2|25082.2|25089.4|25064.4|0
1759947300000|2025-10-08 18:15:00|25101.8|25076.8|25105|25080|25108.7|25083.7|25096.1|25071.1|0
1759947600000|2025-10-08 18:20:00|25105.3|25080.3|25104.3|25079.3|25108|25083|25096.1|25071.1|0
1759947900000|2025-10-08 18:25:00|25103.3|25078.3|25093.4|25068.4|25104.8|25079.8|25092.2|25067.2|0
1759948200000|2025-10-08 18:30:00|25094.9|25069.9|25098.4|25073.4|25099.9|25074.9|25092.1|25067.1|0
1759948500000|2025-10-08 18:35:00|25097.1|25072.1|25098.3|25073.3|25103.5|25078.5|25092.1|25067.1|0
1759948800000|2025-10-08 18:40:00|25098.4|25073.4|25087.3|25062.3|25098.7|25073.7|25086.6|25061.6|0
1759949100000|2025-10-08 18:45:00|25087.8|25062.8|25081.6|25056.6|25091.9|25066.9|25081.3|25056.3|0
1759949400000|2025-10-08 18:50:00|25081.9|25056.9|25081.5|25056.5|25091.8|25066.8|25080.7|25055.7|0
1759949700000|2025-10-08 18:55:00|25081.2|25056.2|25081.5|25056.5|25085.2|25060.2|25077.1|25052.1|0
1759950000000|2025-10-08 19:00:00|25081.4|25056.4|25093.8|25068.8|25094.1|25069.1|25078.5|25053.5|0
1759950300000|2025-10-08 19:05:00|25093.5|25068.5|25096.5|25071.5|25098|25073|25089.7|25064.7|0
1759950600000|2025-10-08 19:10:00|25095.8|25070.8|25104|25079|25104.4|25079.4|25092.2|25067.2|0
1759950900000|2025-10-08 19:15:00|25103.7|25078.7|25116.1|25091.1|25117.6|25092.6|25103.7|25078.7|0
1759951200000|2025-10-08 19:20:00|25116.5|25091.5|25115.1|25090.1|25119.9|25094.9|25110.9|25085.9|0
1759951500000|2025-10-08 19:25:00|25115.6|25090.6|25121.4|25096.4|25125.7|25100.7|25115.6|25090.6|0
1759951800000|2025-10-08 19:30:00|25122.3|25097.3|25122.5|25097.5|25127.2|25102.2|25120.3|25095.3|0
1759952100000|2025-10-08 19:35:00|25123.5|25098.5|25120.5|25095.5|25125.1|25100.1|25117.1|25092.1|0
1759952400000|2025-10-08 19:40:00|25121|25096|25118.6|25093.6|25121.4|25096.4|25115.1|25090.1|0
1759952700000|2025-10-08 19:45:00|25118.2|25093.2|25122|25097|25122|25097|25114.9|25089.9|0
1759953000000|2025-10-08 19:50:00|25120.1|25095.1|25141.2|25116.2|25142.3|25117.3|25118|25093|0
1759953300000|2025-10-08 19:55:00|25139.4|25114.4|25138.4|25113.4|25152.9|25127.9|25135.7|25110.7|0
1759953600000|2025-10-08 20:00:00|25138.5|25113.5|25140.7|25115.7|25147.1|25122.1|25129.6|25104.6|0
1759953900000|2025-10-08 20:05:00|25140.9|25115.9|25140.1|25115.1|25145.7|25120.7|25139.2|25114.2|0
1759954200000|2025-10-08 20:10:00|25140.3|25115.3|25140.6|25115.6|25143.1|25118.1|25139.6|25114.6|0
1759954500000|2025-10-08 20:15:00|25140.4|25115.4|25148.1|25123.1|25151.1|25126.1|25140|25115|0
1759954800000|2025-10-08 20:20:00|25147.9|25122.9|25158|25133|25162.5|25137.5|25147.5|25122.5|0
1759955100000|2025-10-08 20:25:00|25158.1|25133.1|25169.5|25144.5|25173.7|25148.7|25156.3|25131.3|0
1759955400000|2025-10-08 20:30:00|25168.9|25143.9|25165.8|25140.8|25170.8|25145.8|25163.9|25138.9|0
1759955700000|2025-10-08 20:35:00|25166|25141|25167.5|25142.5|25169.4|25144.4|25164.3|25139.3|0
1759956000000|2025-10-08 20:40:00|25167.3|25142.3|25168.5|25143.5|25171.6|25146.6|25164.7|25139.7|0
1759956300000|2025-10-08 20:45:00|25167.3|25142.3|25162.6|25137.6|25167.3|25142.3|25160.2|25135.2|0
1759956600000|2025-10-08 20:50:00|25162.9|25137.9|25164|25139|25164.2|25139.2|25159.3|25134.3|0
1759956900000|2025-10-08 20:55:00|25163.3|25138.3|25162.3|25137.3|25165.8|25140.8|25159|25134|0
1759957200000|2025-10-08 21:00:00|25161.9|25136.9|25164.6|25139.6|25164.6|25139.6|25161.9|25136.9|0
1759957500000|2025-10-08 21:05:00|25164.8|25139.8|25162.9|25137.9|25165.4|25140.4|25162.9|25137.9|0
1759957800000|2025-10-08 21:10:00|25162.1|25137.1|25155.4|25130.4|25162.1|25137.1|25154.1|25129.1|0
1759958100000|2025-10-08 21:15:00|25155.5|25130.5|25159.1|25134.1|25159.5|25134.5|25155.5|25130.5|0
1759958400000|2025-10-08 21:20:00|25159|25134|25155.8|25130.8|25159|25134|25154.4|25129.4|0
1759958700000|2025-10-08 21:25:00|25155.7|25130.7|25155.4|25130.4|25156.7|25131.7|25155|25130|0
1759959000000|2025-10-08 21:30:00|25156|25131|25157.8|25132.8|25157.9|25132.9|25156|25131|0
1759959300000|2025-10-08 21:35:00|25157.9|25132.9|25157.5|25132.5|25158.2|25133.2|25157.3|25132.3|0
1759959600000|2025-10-08 21:40:00|25157.7|25132.7|25157.2|25132.2|25157.9|25132.9|25157.1|25132.1|0
1759959900000|2025-10-08 21:45:00|25157.1|25132.1|25157.2|25132.2|25158.4|25133.4|25156.7|25131.7|0
1759960200000|2025-10-08 21:50:00|25156.7|25131.7|25156.5|25131.5|25156.7|25131.7|25156.5|25131.5|0
1759960500000|2025-10-08 21:55:00|25156.4|25131.4|25157.2|25132.2|25157.5|25132.5|25156.1|25131.1|0
1759960800000|2025-10-08 22:00:00|25164.7|25139.7|25164.9|25139.9|25168|25143|25157.1|25132.1|0
1759961100000|2025-10-08 22:05:00|25165.4|25140.4|25171.9|25146.9|25172.2|25147.2|25165.4|25140.4|0
1759961400000|2025-10-08 22:10:00|25171.6|25146.6|25176|25151|25176.4|25151.4|25169.5|25144.5|0
1759961700000|2025-10-08 22:15:00|25175|25150|25166.9|25141.9|25176.5|25151.5|25165.7|25140.7|0
1759962000000|2025-10-08 22:20:00|25166.8|25141.8|25173.6|25148.6|25177.1|25152.1|25166.6|25141.6|0
1759962300000|2025-10-08 22:25:00|25173.5|25148.5|25174.3|25149.3|25178.5|25153.5|25171.6|25146.6|0
1759962600000|2025-10-08 22:30:00|25174.6|25149.6|25172.4|25147.4|25175.1|25150.1|25169.1|25144.1|0
1759962900000|2025-10-08 22:35:00|25172.3|25147.3|25179|25154|25179|25154|25172.3|25147.3|0
1759963200000|2025-10-08 22:40:00|25178.9|25153.9|25178.4|25153.4|25179.3|25154.3|25175.9|25150.9|0
1759963500000|2025-10-08 22:45:00|25178|25153|25175.8|25150.8|25178.4|25153.4|25174.2|25149.2|0
1759963800000|2025-10-08 22:50:00|25175.7|25150.7|25174.9|25149.9|25180.5|25155.5|25174.4|25149.4|0
1759964100000|2025-10-08 22:55:00|25175.1|25150.1|25177.8|25152.8|25179.2|25154.2|25173.4|25148.4|0
1759964400000|2025-10-08 23:00:00|25178.3|25153.3|25178.8|25153.8|25182|25157|25178|25153|0
1759964700000|2025-10-08 23:05:00|25178.7|25153.7|25182|25157|25182.7|25157.7|25175.3|25150.3|0
1759965000000|2025-10-08 23:10:00|25181.5|25156.5|25188.7|25163.7|25188.9|25163.9|25178.4|25153.4|0
1759965300000|2025-10-08 23:15:00|25188.4|25163.4|25200.2|25175.2|25204.5|25179.5|25186.6|25161.6|0
1759965600000|2025-10-08 23:20:00|25200.3|25175.3|25199.2|25174.2|25202.6|25177.6|25197.2|25172.2|0
1759965900000|2025-10-08 23:25:00|25198.9|25173.9|25200.3|25175.3|25203.3|25178.3|25195.3|25170.3|0
1759966200000|2025-10-08 23:30:00|25200|25175|25202.7|25177.7|25204.1|25179.1|25197.8|25172.8|0
1759966500000|2025-10-08 23:35:00|25202.2|25177.2|25199.8|25174.8|25204.1|25179.1|25196.2|25171.2|0
1759966800000|2025-10-08 23:40:00|25200.3|25175.3|25198.5|25173.5|25200.6|25175.6|25196.1|25171.1|0
1759967100000|2025-10-08 23:45:00|25198.3|25173.3|25198.2|25173.2|25199.9|25174.9|25195.8|25170.8|0
1759967400000|2025-10-08 23:50:00|25198.3|25173.3|25190.5|25165.5|25199.3|25174.3|25190.4|25165.4|0
1759967700000|2025-10-08 23:55:00|25190.9|25165.9|25189.8|25164.8|25193.1|25168.1|25184.8|25159.8|0
1759968000000|2025-10-09 00:00:00|25190.1|25165.1|25183.5|25158.5|25190.1|25165.1|25181|25156|0
1759968300000|2025-10-09 00:05:00|25183.4|25158.4|25183.1|25158.1|25186|25161|25180.3|25155.3|0
1759968600000|2025-10-09 00:10:00|25183.2|25158.2|25178.1|25153.1|25184.3|25159.3|25175.8|25150.8|0
1759968900000|2025-10-09 00:15:00|25178|25153|25174.7|25149.7|25180|25155|25169.9|25144.9|0
1759969200000|2025-10-09 00:20:00|25175|25150|25174.6|25149.6|25175.9|25150.9|25170.5|25145.5|0
1759969500000|2025-10-09 00:25:00|25174.2|25149.2|25178.7|25153.7|25179.6|25154.6|25173.7|25148.7|0
1759969800000|2025-10-09 00:30:00|25178.8|25153.8|25179|25154|25179.5|25154.5|25173.2|25148.2|0
1759970100000|2025-10-09 00:35:00|25179.1|25154.1|25175.9|25150.9|25179.3|25154.3|25174.2|25149.2|0
1759970400000|2025-10-09 00:40:00|25176|25151|25177.3|25152.3|25180.8|25155.8|25176|25151|0
1759970700000|2025-10-09 00:45:00|25176.9|25151.9|25176.9|25151.9|25177.8|25152.8|25173.7|25148.7|0
1759971000000|2025-10-09 00:50:00|25177|25152|25174.5|25149.5|25177.7|25152.7|25174.5|25149.5|0
1759971300000|2025-10-09 00:55:00|25174.6|25149.6|25174.8|25149.8|25177|25152|25170.7|25145.7|0
1759971600000|2025-10-09 01:00:00|25175|25150|25176.9|25151.9|25181.3|25156.3|25170.7|25145.7|0
1759971900000|2025-10-09 01:05:00|25176.7|25151.7|25165.6|25140.6|25179.7|25154.7|25164.6|25139.6|0
1759972200000|2025-10-09 01:10:00|25165.9|25140.9|25146|25121|25169.3|25144.3|25143.8|25118.8|0
1759972500000|2025-10-09 01:15:00|25145.6|25120.6|25147.2|25122.2|25148.3|25123.3|25139.1|25114.1|0
1759972800000|2025-10-09 01:20:00|25147.3|25122.3|25148.5|25123.5|25152.1|25127.1|25147|25122|0
1759973100000|2025-10-09 01:25:00|25148.7|25123.7|25154.5|25129.5|25159|25134|25148.5|25123.5|0
1759973400000|2025-10-09 01:30:00|25154.6|25129.6|25139|25114|25154.6|25129.6|25134.4|25109.4|0
1759973700000|2025-10-09 01:35:00|25139.4|25114.4|25138.2|25113.2|25143.2|25118.2|25136.2|25111.2|0
1759974000000|2025-10-09 01:40:00|25138.5|25113.5|25141.6|25116.6|25141.7|25116.7|25132.4|25107.4|0
1759974300000|2025-10-09 01:45:00|25141.8|25116.8|25139.8|25114.8|25145|25120|25137.8|25112.8|0
1759974600000|2025-10-09 01:50:00|25138.5|25113.5|25141.7|25116.7|25146.1|25121.1|25138.5|25113.5|0
1759974900000|2025-10-09 01:55:00|25141.8|25116.8|25143.4|25118.4|25145.3|25120.3|25141.1|25116.1|0
1759975200000|2025-10-09 02:00:00|25143.1|25118.1|25137.7|25112.7|25144.6|25119.6|25136.4|25111.4|0
1759975500000|2025-10-09 02:05:00|25137.8|25112.8|25133.3|25108.3|25138.2|25113.2|25130.9|25105.9|0
1759975800000|2025-10-09 02:10:00|25133.4|25108.4|25140.3|25115.3|25140.5|25115.5|25132.1|25107.1|0
1759976100000|2025-10-09 02:15:00|25139.9|25114.9|25132.3|25107.3|25140.9|25115.9|25131.6|25106.6|0
1759976400000|2025-10-09 02:20:00|25133.2|25108.2|25138.8|25113.8|25140.4|25115.4|25133.1|25108.1|0
1759976700000|2025-10-09 02:25:00|25139.3|25114.3|25143.7|25118.7|25145.7|25120.7|25138.9|25113.9|0
1759977000000|2025-10-09 02:30:00|25143.9|25118.9|25148.5|25123.5|25151.4|25126.4|25140.9|25115.9|0
1759977300000|2025-10-09 02:35:00|25148.7|25123.7|25134.3|25109.3|25148.7|25123.7|25132.2|25107.2|0
1759977600000|2025-10-09 02:40:00|25133.3|25108.3|25132.4|25107.4|25135|25110|25130|25105|0
1759977900000|2025-10-09 02:45:00|25132.3|25107.3|25128.7|25103.7|25132.3|25107.3|25128.2|25103.2|0
1759978200000|2025-10-09 02:50:00|25128.8|25103.8|25125|25100|25129.2|25104.2|25121.7|25096.7|0
1759978500000|2025-10-09 02:55:00|25124.9|25099.9|25122.7|25097.7|25125.2|25100.2|25118.7|25093.7|0
1759978800000|2025-10-09 03:00:00|25122.8|25097.8|25129.4|25104.4|25129.8|25104.8|25122.6|25097.6|0
1759979100000|2025-10-09 03:05:00|25129.5|25104.5|25131.6|25106.6|25133.5|25108.5|25128.4|25103.4|0
1759979400000|2025-10-09 03:10:00|25131.5|25106.5|25133.8|25108.8|25134.1|25109.1|25131.3|25106.3|0
1759979700000|2025-10-09 03:15:00|25133.7|25108.7|25136|25111|25137.1|25112.1|25131.9|25106.9|0
1759980000000|2025-10-09 03:20:00|25135.9|25110.9|25146.6|25121.6|25157.6|25132.6|25132.3|25107.3|0
1759980300000|2025-10-09 03:25:00|25146.5|25121.5|25134.5|25109.5|25146.7|25121.7|25132.6|25107.6|0
1759980600000|2025-10-09 03:30:00|25134.6|25109.6|25140.8|25115.8|25141.3|25116.3|25131.7|25106.7|0
1759980900000|2025-10-09 03:35:00|25140.6|25115.6|25140|25115|25143.4|25118.4|25138.1|25113.1|0
1759981200000|2025-10-09 03:40:00|25140.1|25115.1|25143.7|25118.7|25145|25120|25139.9|25114.9|0
1759981500000|2025-10-09 03:45:00|25143.2|25118.2|25139.4|25114.4|25146.9|25121.9|25138.5|25113.5|0
1759981800000|2025-10-09 03:50:00|25139.5|25114.5|25140.3|25115.3|25142.4|25117.4|25137.4|25112.4|0
1759982100000|2025-10-09 03:55:00|25140.2|25115.2|25137.7|25112.7|25140.3|25115.3|25136.6|25111.6|0
1759982400000|2025-10-09 04:00:00|25138.2|25113.2|25139.4|25114.4|25140.7|25115.7|25136.2|25111.2|0
1759982700000|2025-10-09 04:05:00|25139.2|25114.2|25140.6|25115.6|25141.3|25116.3|25138.6|25113.6|0
1759983000000|2025-10-09 04:10:00|25140.8|25115.8|25140|25115|25141.4|25116.4|25138.2|25113.2|0
1759983300000|2025-10-09 04:15:00|25139.8|25114.8|25148.6|25123.6|25148.6|25123.6|25138.8|25113.8|0
1759983600000|2025-10-09 04:20:00|25148.7|25123.7|25149.9|25124.9|25149.9|25124.9|25144.5|25119.5|0
1759983900000|2025-10-09 04:25:00|25151|25126|25148.1|25123.1|25152.6|25127.6|25147.3|25122.3|0
1759984200000|2025-10-09 04:30:00|25148.2|25123.2|25144.9|25119.9|25149|25124|25144|25119|0
1759984500000|2025-10-09 04:35:00|25144.8|25119.8|25144.6|25119.6|25145.4|25120.4|25140.9|25115.9|0
1759984800000|2025-10-09 04:40:00|25144.1|25119.1|25148.2|25123.2|25148.2|25123.2|25143.2|25118.2|0
1759985100000|2025-10-09 04:45:00|25148.1|25123.1|25148.1|25123.1|25149|25124|25146.6|25121.6|0
1759985400000|2025-10-09 04:50:00|25147.9|25122.9|25146.7|25121.7|25148.3|25123.3|25144.3|25119.3|0
1759985700000|2025-10-09 04:55:00|25146.6|25121.6|25151.7|25126.7|25154.9|25129.9|25146.4|25121.4|0
1759986000000|2025-10-09 05:00:00|25151.8|25126.8|25155.2|25130.2|25156.7|25131.7|25147.3|25122.3|0
1759986300000|2025-10-09 05:05:00|25155.1|25130.1|25158.1|25133.1|25158.5|25133.5|25153.6|25128.6|0
1759986600000|2025-10-09 05:10:00|25158.3|25133.3|25158.4|25133.4|25162.5|25137.5|25156.5|25131.5|0
1759986900000|2025-10-09 05:15:00|25158.8|25133.8|25157.4|25132.4|25161.1|25136.1|25155.5|25130.5|0
1759987200000|2025-10-09 05:20:00|25157.2|25132.2|25161.1|25136.1|25161.1|25136.1|25157.2|25132.2|0
1759987500000|2025-10-09 05:25:00|25161|25136|25169.8|25144.8|25172.6|25147.6|25159.5|25134.5|0
1759987800000|2025-10-09 05:30:00|25170.6|25145.6|25168.1|25143.1|25176.9|25151.9|25168|25143|0
1759988100000|2025-10-09 05:35:00|25167.8|25142.8|25172.7|25147.7|25175|25150|25165|25140|0
1759988400000|2025-10-09 05:40:00|25172.2|25147.2|25164.6|25139.6|25173.3|25148.3|25163|25138|0
1759988700000|2025-10-09 05:45:00|25164.5|25139.5|25152.7|25127.7|25164.6|25139.6|25152.1|25127.1|0
1759989000000|2025-10-09 05:50:00|25152.2|25127.2|25157.2|25132.2|25161.3|25136.3|25152.2|25127.2|0
1759989300000|2025-10-09 05:55:00|25157|25132|25168.1|25143.1|25168.1|25143.1|25155.2|25130.2|0
1759989600000|2025-10-09 06:00:00|25169.6|25144.6|25173.5|25148.5|25173.6|25148.6|25163.4|25138.4|0
1759989900000|2025-10-09 06:05:00|25174.5|25149.5|25173.7|25148.7|25178|25153|25172.4|25147.4|0
1759990200000|2025-10-09 06:10:00|25173.6|25148.6|25177.3|25152.3|25177.7|25152.7|25169|25144|0
1759990500000|2025-10-09 06:15:00|25177.2|25152.2|25170.2|25145.2|25179.6|25154.6|25169|25144|0
1759990800000|2025-10-09 06:20:00|25169.7|25144.7|25168.8|25143.8|25170.3|25145.3|25162.4|25137.4|0
1759991100000|2025-10-09 06:25:00|25168.5|25143.5|25159.5|25134.5|25170.3|25145.3|25157.9|25132.9|0
1759991400000|2025-10-09 06:30:00|25159.6|25134.6|25160.1|25135.1|25171.2|25146.2|25158.1|25133.1|0
1759991700000|2025-10-09 06:35:00|25160.5|25135.5|25164.3|25139.3|25168.1|25143.1|25159.4|25134.4|0
1759992000000|2025-10-09 06:40:00|25164.4|25139.4|25164.4|25139.4|25171.9|25146.9|25162.8|25137.8|0
1759992300000|2025-10-09 06:45:00|25164.5|25139.5|25152.1|25127.1|25167.8|25142.8|25149.7|25124.7|0
1759992600000|2025-10-09 06:50:00|25152.2|25127.2|25143.9|25118.9|25154.9|25129.9|25142.8|25117.8|0
1759992900000|2025-10-09 06:55:00|25143.3|25118.3|25149.4|25124.4|25150.2|25125.2|25138.9|25113.9|0
1759993200000|2025-10-09 07:00:00|25149.7|25124.7|25156.4|25131.4|25159.7|25134.7|25145.6|25120.6|0
1759993500000|2025-10-09 07:05:00|25155.2|25130.2|25156.3|25131.3|25158.3|25133.3|25150.1|25125.1|0
1759993800000|2025-10-09 07:10:00|25156|25131|25156.2|25131.2|25161.2|25136.2|25152.7|25127.7|0
1759994100000|2025-10-09 07:15:00|25155.5|25130.5|25157.5|25132.5|25158.6|25133.6|25151.3|25126.3|0
1759994400000|2025-10-09 07:20:00|25157.7|25132.7|25154.9|25129.9|25159.2|25134.2|25147.4|25122.4|0
1759994700000|2025-10-09 07:25:00|25154.5|25129.5|25144.5|25119.5|25158|25133|25143|25118|0
1759995000000|2025-10-09 07:30:00|25144.8|25119.8|25138|25113|25148.7|25123.7|25135.6|25110.6|0
1759995300000|2025-10-09 07:35:00|25141.5|25116.5|25143.1|25118.1|25143.9|25118.9|25138.9|25113.9|0
1759995600000|2025-10-09 07:40:00|25143.3|25118.3|25150|25125|25151.3|25126.3|25141.1|25116.1|0
1759995900000|2025-10-09 07:45:00|25149.9|25124.9|25149.3|25124.3|25157.6|25132.6|25147|25122|0
1759996200000|2025-10-09 07:50:00|25149.8|25124.8|25155.5|25130.5|25155.9|25130.9|25147.9|25122.9|0
1759996500000|2025-10-09 07:55:00|25155.6|25130.6|25149|25124|25155.9|25130.9|25147.2|25122.2|0
1759996800000|2025-10-09 08:00:00|25148.9|25123.9|25152.8|25127.8|25155.6|25130.6|25146.5|25121.5|0
1759997100000|2025-10-09 08:05:00|25152.6|25127.6|25152|25127|25154.5|25129.5|25147.7|25122.7|0
1759997400000|2025-10-09 08:10:00|25152.3|25127.3|25135.5|25110.5|25152.9|25127.9|25128.8|25103.8|0
1759997700000|2025-10-09 08:15:00|25135.9|25110.9|25141.1|25116.1|25141.2|25116.2|25123|25098|0
1759998000000|2025-10-09 08:20:00|25141.2|25116.2|25137.8|25112.8|25146|25121|25136.8|25111.8|0
1759998300000|2025-10-09 08:25:00|25137.7|25112.7|25139.2|25114.2|25141.9|25116.9|25130.1|25105.1|0
1759998600000|2025-10-09 08:30:00|25139.7|25114.7|25126.8|25101.8|25139.7|25114.7|25125|25100|0
1759998900000|2025-10-09 08:35:00|25126.3|25101.3|25128.5|25103.5|25130.2|25105.2|25121.1|25096.1|0
1759999200000|2025-10-09 08:40:00|25127.6|25102.6|25116.7|25091.7|25128|25103|25110.2|25085.2|0
1759999500000|2025-10-09 08:45:00|25115.7|25090.7|25115.3|25090.3|25127.5|25102.5|25112.5|25087.5|0
1759999800000|2025-10-09 08:50:00|25114.4|25089.4|25108.6|25083.6|25118.7|25093.7|25108|25083|0
1760000100000|2025-10-09 08:55:00|25107.3|25082.3|25112.7|25087.7|25117.8|25092.8|25106.9|25081.9|0
1760000400000|2025-10-09 09:00:00|25111.8|25086.8|25108|25083|25115.4|25090.4|25107.2|25082.2|0
1760000700000|2025-10-09 09:05:00|25108.2|25083.2|25122.1|25097.1|25123.6|25098.6|25108.2|25083.2|0
1760001000000|2025-10-09 09:10:00|25122.8|25097.8|25137.3|25112.3|25137.9|25112.9|25121.2|25096.2|0
1760001300000|2025-10-09 09:15:00|25136.9|25111.9|25131.1|25106.1|25138.5|25113.5|25126.7|25101.7|0
1760001600000|2025-10-09 09:20:00|25131.3|25106.3|25128.3|25103.3|25133|25108|25126.4|25101.4|0
1760001900000|2025-10-09 09:25:00|25128.4|25103.4|25134.1|25109.1|25134.4|25109.4|25127.1|25102.1|0
1760002200000|2025-10-09 09:30:00|25133.6|25108.6|25147.6|25122.6|25147.6|25122.6|25132.7|25107.7|0
1760002500000|2025-10-09 09:35:00|25147.4|25122.4|25145.6|25120.6|25150.3|25125.3|25140.6|25115.6|0
1760002800000|2025-10-09 09:40:00|25145.9|25120.9|25141.8|25116.8|25146.7|25121.7|25138.8|25113.8|0
1760003100000|2025-10-09 09:45:00|25141.7|25116.7|25135.7|25110.7|25142.7|25117.7|25134.5|25109.5|0
1760003400000|2025-10-09 09:50:00|25135.8|25110.8|25135.5|25110.5|25139.8|25114.8|25134.2|25109.2|0
1760003700000|2025-10-09 09:55:00|25135.4|25110.4|25132.6|25107.6|25141.6|25116.6|25132.4|25107.4|0
1760004000000|2025-10-09 10:00:00|25132.4|25107.4|25139.2|25114.2|25139.9|25114.9|25122|25097|0
1760004300000|2025-10-09 10:05:00|25139.6|25114.6|25140|25115|25140.3|25115.3|25132.9|25107.9|0
1760004600000|2025-10-09 10:10:00|25140.3|25115.3|25140.1|25115.1|25144.8|25119.8|25133.3|25108.3|0
1760004900000|2025-10-09 10:15:00|25140.3|25115.3|25140.5|25115.5|25145.1|25120.1|25137.4|25112.4|0
1760005200000|2025-10-09 10:20:00|25140.7|25115.7|25133.5|25108.5|25143.6|25118.6|25133.5|25108.5|0
1760005500000|2025-10-09 10:25:00|25133.1|25108.1|25119.8|25094.8|25133.6|25108.6|25119.3|25094.3|0
1760005800000|2025-10-09 10:30:00|25119.1|25094.1|25117.6|25092.6|25128.6|25103.6|25115|25090|0
1760006100000|2025-10-09 10:35:00|25117.7|25092.7|25126.1|25101.1|25126.6|25101.6|25116.8|25091.8|0
1760006400000|2025-10-09 10:40:00|25125.7|25100.7|25121.9|25096.9|25127.7|25102.7|25121.2|25096.2|0
1760006700000|2025-10-09 10:45:00|25122|25097|25120.4|25095.4|25124.7|25099.7|25118.1|25093.1|0
1760007000000|2025-10-09 10:50:00|25120.7|25095.7|25129|25104|25129.1|25104.1|25119.3|25094.3|0
1760007300000|2025-10-09 10:55:00|25129.5|25104.5|25130.1|25105.1|25134.3|25109.3|25129.5|25104.5|0
1760007600000|2025-10-09 11:00:00|25132.7|25107.7|25135.3|25110.3|25140.4|25115.4|25128.4|25103.4|0
1760007900000|2025-10-09 11:05:00|25134.9|25109.9|25138.2|25113.2|25142.1|25117.1|25131|25106|0
1760008200000|2025-10-09 11:10:00|25138.5|25113.5|25133.7|25108.7|25140.2|25115.2|25133.4|25108.4|0
1760008500000|2025-10-09 11:15:00|25133.5|25108.5|25132.2|25107.2|25137.1|25112.1|25130.2|25105.2|0
1760008800000|2025-10-09 11:20:00|25132.3|25107.3|25142.9|25117.9|25143.4|25118.4|25132.3|25107.3|0
1760009100000|2025-10-09 11:25:00|25143.5|25118.5|25147.9|25122.9|25148.2|25123.2|25139.3|25114.3|0
1760009400000|2025-10-09 11:30:00|25147.7|25122.7|25142.2|25117.2|25152.9|25127.9|25142.2|25117.2|0
1760009700000|2025-10-09 11:35:00|25141.8|25116.8|25144.6|25119.6|25146|25121|25137.7|25112.7|0
1760010000000|2025-10-09 11:40:00|25144.5|25119.5|25135.7|25110.7|25145.3|25120.3|25132.6|25107.6|0
1760010300000|2025-10-09 11:45:00|25135.4|25110.4|25140.5|25115.5|25141.5|25116.5|25129.2|25104.2|0
1760010600000|2025-10-09 11:50:00|25140.7|25115.7|25136.5|25111.5|25140.7|25115.7|25133|25108|0
1760010900000|2025-10-09 11:55:00|25136.3|25111.3|25125.4|25100.4|25137.5|25112.5|25124.5|25099.5|0
1760011200000|2025-10-09 12:00:00|25126.1|25101.1|25136.5|25111.5|25138.6|25113.6|25126.1|25101.1|0
1760011500000|2025-10-09 12:05:00|25135.8|25110.8|25126.2|25101.2|25136.7|25111.7|25126.1|25101.1|0
1760011800000|2025-10-09 12:10:00|25126.7|25101.7|25126.4|25101.4|25129.7|25104.7|25122.9|25097.9|0
1760012100000|2025-10-09 12:15:00|25125.4|25100.4|25131.4|25106.4|25134.4|25109.4|25125.1|25100.1|0
1760012400000|2025-10-09 12:20:00|25131.3|25106.3|25133.1|25108.1|25135|25110|25126.8|25101.8|0
1760012700000|2025-10-09 12:25:00|25132.8|25107.8|25138.1|25113.1|25138.1|25113.1|25130.5|25105.5|0
1760013000000|2025-10-09 12:30:00|25138.2|25113.2|25134.9|25109.9|25143|25118|25129.6|25104.6|0
1760013300000|2025-10-09 12:35:00|25134.7|25109.7|25141.2|25116.2|25141.2|25116.2|25131.1|25106.1|0
1760013600000|2025-10-09 12:40:00|25141|25116|25138.4|25113.4|25141|25116|25131.6|25106.6|0
1760013900000|2025-10-09 12:45:00|25138.5|25113.5|25131.2|25106.2|25139.9|25114.9|25130.5|25105.5|0
1760014200000|2025-10-09 12:50:00|25130.4|25105.4|25141|25116|25142.8|25117.8|25130.1|25105.1|0
1760014500000|2025-10-09 12:55:00|25140.5|25115.5|25144.5|25119.5|25146|25121|25139.5|25114.5|0
1760014800000|2025-10-09 13:00:00|25145|25120|25137.3|25112.3|25147|25122|25136.8|25111.8|0
1760015100000|2025-10-09 13:05:00|25136.5|25111.5|25136.9|25111.9|25143|25118|25131.6|25106.6|0
1760015400000|2025-10-09 13:10:00|25136.1|25111.1|25127.9|25102.9|25136.9|25111.9|25126.1|25101.1|0
1760015700000|2025-10-09 13:15:00|25128|25103|25134.8|25109.8|25140.4|25115.4|25128|25103|0
1760016000000|2025-10-09 13:20:00|25135.1|25110.1|25143.1|25118.1|25143.1|25118.1|25134.3|25109.3|0
1760016300000|2025-10-09 13:25:00|25142.1|25117.1|25140.6|25115.6|25148.6|25123.6|25129.6|25104.6|0
1760016600000|2025-10-09 13:30:00|25138.6|25113.6|25119|25094|25145.8|25120.8|25109.1|25084.1|0
1760016900000|2025-10-09 13:35:00|25116.1|25091.1|25111.3|25086.3|25126.1|25101.1|25102.8|25077.8|0
1760017200000|2025-10-09 13:40:00|25109.6|25084.6|25086.8|25061.8|25113.7|25088.7|25071|25046|0
1760017500000|2025-10-09 13:45:00|25083.5|25058.5|25113.9|25088.9|25115.8|25090.8|25065.9|25040.9|0
1760017800000|2025-10-09 13:50:00|25116.5|25091.5|25080.7|25055.7|25129.1|25104.1|25074.7|25049.7|0
1760018100000|2025-10-09 13:55:00|25081.8|25056.8|25093.5|25068.5|25107.2|25082.2|25067.4|25042.4|0
1760018400000|2025-10-09 14:00:00|25093.1|25068.1|25095.8|25070.8|25100.8|25075.8|25077.9|25052.9|0
1760018700000|2025-10-09 14:05:00|25095.6|25070.6|25086.5|25061.5|25103.8|25078.8|25078.5|25053.5|0
1760019000000|2025-10-09 14:10:00|25087.8|25062.8|25085.4|25060.4|25093.3|25068.3|25080.8|25055.8|0
1760019300000|2025-10-09 14:15:00|25085.6|25060.6|25079.3|25054.3|25089.9|25064.9|25072.7|25047.7|0
1760019600000|2025-10-09 14:20:00|25078.3|25053.3|25087.2|25062.2|25090.2|25065.2|25060.8|25035.8|0
1760019900000|2025-10-09 14:25:00|25086.3|25061.3|25067|25042|25088.6|25063.6|25061.6|25036.6|0
1760020200000|2025-10-09 14:30:00|25066.3|25041.3|25042.7|25017.7|25066.3|25041.3|25041.7|25016.7|0
1760020500000|2025-10-09 14:35:00|25042.6|25017.6|25028.5|25003.5|25047.3|25022.3|25024.4|24999.4|0
1760020800000|2025-10-09 14:40:00|25027.5|25002.5|25017.1|24992.1|25047.1|25022.1|25015.4|24990.4|0
1760021100000|2025-10-09 14:45:00|25016|24991|25047|25022|25049.1|25024.1|25009.4|24984.4|0
1760021400000|2025-10-09 14:50:00|25045.7|25020.7|25053.7|25028.7|25057.9|25032.9|25044.1|25019.1|0
1760021700000|2025-10-09 14:55:00|25052.7|25027.7|25065.8|25040.8|25074.1|25049.1|25050.2|25025.2|0
1760022000000|2025-10-09 15:00:00|25069.9|25044.9|25074.6|25049.6|25082.9|25057.9|25059.6|25034.6|0
1760022300000|2025-10-09 15:05:00|25075.2|25050.2|25083.1|25058.1|25083.1|25058.1|25061.9|25036.9|0
1760022600000|2025-10-09 15:10:00|25083.5|25058.5|25074.5|25049.5|25083.5|25058.5|25067.2|25042.2|0
1760022900000|2025-10-09 15:15:00|25075|25050|25074.2|25049.2|25090.7|25065.7|25071|25046|0
1760023200000|2025-10-09 15:20:00|25072.1|25047.1|25051.2|25026.2|25076.1|25051.1|25046.4|25021.4|0
1760023500000|2025-10-09 15:25:00|25051.7|25026.7|25044|25019|25056.6|25031.6|25039.3|25014.3|0
1760023800000|2025-10-09 15:30:00|25043.2|25018.2|25026.1|25001.1|25045.8|25020.8|25019.8|24994.8|0
1760024100000|2025-10-09 15:35:00|25027.4|25002.4|25042|25017|25050.7|25025.7|25014.5|24989.5|0
1760024400000|2025-10-09 15:40:00|25041.5|25016.5|25031|25006|25041.5|25016.5|25025.3|25000.3|0
1760024700000|2025-10-09 15:45:00|25033.3|25008.3|25066|25041|25066.4|25041.4|25031.3|25006.3|0
1760025000000|2025-10-09 15:50:00|25064.9|25039.9|25081|25056|25081|25056|25062.9|25037.9|0
1760025300000|2025-10-09 15:55:00|25080|25055|25079.4|25054.4|25090.4|25065.4|25077.4|25052.4|0
1760025600000|2025-10-09 16:00:00|25081.1|25056.1|25083.1|25058.1|25087|25062|25074.9|25049.9|0
1760025900000|2025-10-09 16:05:00|25083.2|25058.2|25082.2|25057.2|25086.8|25061.8|25069.7|25044.7|0
1760026200000|2025-10-09 16:10:00|25084|25059|25082.8|25057.8|25089.8|25064.8|25077.1|25052.1|0
1760026500000|2025-10-09 16:15:00|25082|25057|25075.5|25050.5|25088.9|25063.9|25075|25050|0
1760026800000|2025-10-09 16:20:00|25077.4|25052.4|25071.6|25046.6|25078.1|25053.1|25052.1|25027.1|0
1760027100000|2025-10-09 16:25:00|25072.1|25047.1|25072.4|25047.4|25080.8|25055.8|25064.5|25039.5|0
1760027400000|2025-10-09 16:30:00|25070.5|25045.5|25072.5|25047.5|25075.5|25050.5|25064.6|25039.6|0
1760027700000|2025-10-09 16:35:00|25071.7|25046.7|25066.1|25041.1|25077.1|25052.1|25063.6|25038.6|0
1760028000000|2025-10-09 16:40:00|25065.6|25040.6|25054.7|25029.7|25066.9|25041.9|25034|25009|0
1760028300000|2025-10-09 16:45:00|25055|25030|25071.3|25046.3|25072.9|25047.9|25053.9|25028.9|0
1760028600000|2025-10-09 16:50:00|25070.4|25045.4|25042.7|25017.7|25074.5|25049.5|25042.7|25017.7|0
1760028900000|2025-10-09 16:55:00|25042.1|25017.1|25017.8|24992.8|25044.5|25019.5|25013.2|24988.2|0
1760029200000|2025-10-09 17:00:00|25019.3|24994.3|25025.6|25000.6|25036|25011|25013.4|24988.4|0
1760029500000|2025-10-09 17:05:00|25027.9|25002.9|25041|25016|25048.1|25023.1|25011.5|24986.5|0
1760029800000|2025-10-09 17:10:00|25039.2|25014.2|25016.3|24991.3|25040.9|25015.9|25007.3|24982.3|0
1760030100000|2025-10-09 17:15:00|25017.2|24992.2|25008.7|24983.7|25022.5|24997.5|24991.2|24966.2|0
1760030400000|2025-10-09 17:20:00|25007.3|24982.3|25008.6|24983.6|25030.6|25005.6|25004.7|24979.7|0
1760030700000|2025-10-09 17:25:00|25007.5|24982.5|24993.1|24968.1|25014.1|24989.1|24987.7|24962.7|0
1760031000000|2025-10-09 17:30:00|24993.2|24968.2|24992.6|24967.6|25004.5|24979.5|24979.5|24954.5|0
1760031300000|2025-10-09 17:35:00|24991.6|24966.6|25017.2|24992.2|25019.6|24994.6|24977.9|24952.9|0
1760031600000|2025-10-09 17:40:00|25017.4|24992.4|25015.1|24990.1|25027.8|25002.8|25003.8|24978.8|0
1760031900000|2025-10-09 17:45:00|25015.7|24990.7|25027.6|25002.6|25027.8|25002.8|25009.6|24984.6|0
1760032200000|2025-10-09 17:50:00|25026.9|25001.9|25022.3|24997.3|25033.9|25008.9|25014.6|24989.6|0
1760032500000|2025-10-09 17:55:00|25022.4|24997.4|25032.8|25007.8|25034.2|25009.2|25016.9|24991.9|0
1760032800000|2025-10-09 18:00:00|25033.6|25008.6|25015.1|24990.1|25036.5|25011.5|25012.9|24987.9|0
1760033100000|2025-10-09 18:05:00|25015.9|24990.9|25015.1|24990.1|25017.3|24992.3|25000.9|24975.9|0
1760033400000|2025-10-09 18:10:00|25014.9|24989.9|25025.4|25000.4|25030.6|25005.6|25014.9|24989.9|0
1760033700000|2025-10-09 18:15:00|25024.4|24999.4|25039.3|25014.3|25046.2|25021.2|25021.7|24996.7|0
1760034000000|2025-10-09 18:20:00|25039.4|25014.4|25041.7|25016.7|25042.6|25017.6|25029.5|25004.5|0
1760034300000|2025-10-09 18:25:00|25042.3|25017.3|25030.8|25005.8|25051.7|25026.7|25029.5|25004.5|0
1760034600000|2025-10-09 18:30:00|25031.1|25006.1|25029.6|25004.6|25038.2|25013.2|25022.4|24997.4|0
1760034900000|2025-10-09 18:35:00|25030.5|25005.5|25031.5|25006.5|25035.8|25010.8|25026.6|25001.6|0
1760035200000|2025-10-09 18:40:00|25030.5|25005.5|25036.2|25011.2|25040.9|25015.9|25028.9|25003.9|0
1760035500000|2025-10-09 18:45:00|25036.7|25011.7|25038.3|25013.3|25044.8|25019.8|25031.4|25006.4|0
1760035800000|2025-10-09 18:50:00|25037.6|25012.6|25039.3|25014.3|25045.2|25020.2|25029.8|25004.8|0
1760036100000|2025-10-09 18:55:00|25038.5|25013.5|25052.2|25027.2|25059.9|25034.9|25034.2|25009.2|0
1760036400000|2025-10-09 19:00:00|25052.4|25027.4|25057.8|25032.8|25063.5|25038.5|25050.6|25025.6|0
1760036700000|2025-10-09 19:05:00|25058.1|25033.1|25066.8|25041.8|25068|25043|25056.7|25031.7|0
1760037000000|2025-10-09 19:10:00|25066.3|25041.3|25065.2|25040.2|25077|25052|25062.8|25037.8|0
1760037300000|2025-10-09 19:15:00|25065.9|25040.9|25075.7|25050.7|25078.1|25053.1|25057.2|25032.2|0
1760037600000|2025-10-09 19:20:00|25074.8|25049.8|25083.7|25058.7|25083.8|25058.8|25073.8|25048.8|0
1760037900000|2025-10-09 19:25:00|25083.1|25058.1|25082|25057|25087|25062|25077.9|25052.9|0
1760038200000|2025-10-09 19:30:00|25082.2|25057.2|25084.8|25059.8|25087.5|25062.5|25080.4|25055.4|0
1760038500000|2025-10-09 19:35:00|25084.4|25059.4|25092.7|25067.7|25099.6|25074.6|25082.1|25057.1|0
1760038800000|2025-10-09 19:40:00|25093.5|25068.5|25091.8|25066.8|25095|25070|25085.5|25060.5|0
1760039100000|2025-10-09 19:45:00|25092|25067|25091.8|25066.8|25096.7|25071.7|25086.2|25061.2|0
1760039400000|2025-10-09 19:50:00|25091.1|25066.1|25101.5|25076.5|25103.7|25078.7|25091.1|25066.1|0
1760039700000|2025-10-09 19:55:00|25101.4|25076.4|25110.1|25085.1|25110.1|25085.1|25088.7|25063.7|0
1760040000000|2025-10-09 20:00:00|25112|25087|25109.2|25084.2|25117.2|25092.2|25104.2|25079.2|0
1760040300000|2025-10-09 20:05:00|25110.4|25085.4|25111.3|25086.3|25114.2|25089.2|25106.8|25081.8|0
1760040600000|2025-10-09 20:10:00|25110.3|25085.3|25102.5|25077.5|25110.9|25085.9|25100.5|25075.5|0
1760040900000|2025-10-09 20:15:00|25103.3|25078.3|25095|25070|25103.3|25078.3|25094.1|25069.1|0
1760041200000|2025-10-09 20:20:00|25094.5|25069.5|25095.5|25070.5|25100.7|25075.7|25090.7|25065.7|0
1760041500000|2025-10-09 20:25:00|25094.8|25069.8|25093.6|25068.6|25095.6|25070.6|25092.2|25067.2|0
1760041800000|2025-10-09 20:30:00|25094.1|25069.1|25091.2|25066.2|25094.1|25069.1|25087.4|25062.4|0
1760042100000|2025-10-09 20:35:00|25091.7|25066.7|25094.9|25069.9|25096.9|25071.9|25091.4|25066.4|0
1760042400000|2025-10-09 20:40:00|25095|25070|25099.7|25074.7|25100.2|25075.2|25094.7|25069.7|0
1760042700000|2025-10-09 20:45:00|25099.5|25074.5|25093.9|25068.9|25101.5|25076.5|25093.6|25068.6|0
1760043000000|2025-10-09 20:50:00|25094.8|25069.8|25091.4|25066.4|25098.4|25073.4|25091.3|25066.3|0
1760043300000|2025-10-09 20:55:00|25091.9|25066.9|25103.4|25078.4|25103.4|25078.4|25091.9|25066.9|0
1760043600000|2025-10-09 21:00:00|25099|25074|25102.7|25077.7|25103.8|25078.8|25098.8|25073.8|0
1760043900000|2025-10-09 21:05:00|25102.6|25077.6|25100.2|25075.2|25102.8|25077.8|25100.2|25075.2|0
1760044200000|2025-10-09 21:10:00|25100.3|25075.3|25100.5|25075.5|25100.5|25075.5|25100.3|25075.3|0
1760044500000|2025-10-09 21:15:00|25100.2|25075.2|25100.7|25075.7|25100.7|25075.7|25100.1|25075.1|0
1760044800000|2025-10-09 21:20:00|25101|25076|25102.4|25077.4|25102.4|25077.4|25100.6|25075.6|0
1760045100000|2025-10-09 21:25:00|25102.5|25077.5|25100.9|25075.9|25102.5|25077.5|25100.9|25075.9|0
1760045400000|2025-10-09 21:30:00|25101.2|25076.2|25109.5|25084.5|25112|25087|25101.2|25076.2|0
1760045700000|2025-10-09 21:35:00|25109.6|25084.6|25113.3|25088.3|25113.6|25088.6|25109.6|25084.6|0
1760046000000|2025-10-09 21:40:00|25113.5|25088.5|25115.5|25090.5|25117.1|25092.1|25113.3|25088.3|0
1760046300000|2025-10-09 21:45:00|25115.4|25090.4|25114.1|25089.1|25115.4|25090.4|25113.2|25088.2|0
1760046600000|2025-10-09 21:50:00|25113.5|25088.5|25114.6|25089.6|25115.5|25090.5|25113.3|25088.3|0
1760046900000|2025-10-09 21:55:00|25115.2|25090.2|25114.2|25089.2|25116.4|25091.4|25113|25088|0
1760047200000|2025-10-09 22:00:00|25116.8|25091.8|25132|25107|25134.3|25109.3|25114.1|25089.1|0
1760047500000|2025-10-09 22:05:00|25132.8|25107.8|25121.4|25096.4|25132.8|25107.8|25120.3|25095.3|0
1760047800000|2025-10-09 22:10:00|25121.7|25096.7|25120.9|25095.9|25127.5|25102.5|25114.2|25089.2|0
1760048100000|2025-10-09 22:15:00|25121.4|25096.4|25124.4|25099.4|25128.9|25103.9|25117.5|25092.5|0
1760048400000|2025-10-09 22:20:00|25124.2|25099.2|25123|25098|25126.1|25101.1|25121.1|25096.1|0
1760048700000|2025-10-09 22:25:00|25123.1|25098.1|25123.9|25098.9|25125.2|25100.2|25122.3|25097.3|0
1760049000000|2025-10-09 22:30:00|25124|25099|25138|25113|25138.1|25113.1|25123.9|25098.9|0
1760049300000|2025-10-09 22:35:00|25138.2|25113.2|25137.8|25112.8|25144.5|25119.5|25137.5|25112.5|0
1760049600000|2025-10-09 22:40:00|25138.1|25113.1|25147|25122|25147|25122|25138.1|25113.1|0
1760049900000|2025-10-09 22:45:00|25146.7|25121.7|25140.6|25115.6|25147.1|25122.1|25139.8|25114.8|0
1760050200000|2025-10-09 22:50:00|25140.7|25115.7|25138.8|25113.8|25141.6|25116.6|25138|25113|0
1760050500000|2025-10-09 22:55:00|25139.8|25114.8|25145|25120|25145.6|25120.6|25139.8|25114.8|0
1760050800000|2025-10-09 23:00:00|25145.9|25120.9|25139.2|25114.2|25149.1|25124.1|25139.1|25114.1|0
1760051100000|2025-10-09 23:05:00|25139.3|25114.3|25136.2|25111.2|25140.6|25115.6|25135.3|25110.3|0
1760051400000|2025-10-09 23:10:00|25135.9|25110.9|25139.5|25114.5|25140.1|25115.1|25135.1|25110.1|0
1760051700000|2025-10-09 23:15:00|25139.2|25114.2|25141.7|25116.7|25142.1|25117.1|25138|25113|0
1760052000000|2025-10-09 23:20:00|25141.5|25116.5|25144.3|25119.3|25146.3|25121.3|25139.4|25114.4|0
1760052300000|2025-10-09 23:25:00|25144.4|25119.4|25141.7|25116.7|25145.2|25120.2|25141.2|25116.2|0
1760052600000|2025-10-09 23:30:00|25141.8|25116.8|25141.6|25116.6|25142.9|25117.9|25137.3|25112.3|0
1760052900000|2025-10-09 23:35:00|25143|25118|25144|25119|25146.5|25121.5|25141.1|25116.1|0
1760053200000|2025-10-09 23:40:00|25143.2|25118.2|25142.5|25117.5|25143.5|25118.5|25140.2|25115.2|0
1760053500000|2025-10-09 23:45:00|25142.6|25117.6|25154.9|25129.9|25159.1|25134.1|25142.2|25117.2|0
1760053800000|2025-10-09 23:50:00|25154.7|25129.7|25154.4|25129.4|25157.7|25132.7|25152.2|25127.2|0
1760054100000|2025-10-09 23:55:00|25154.2|25129.2|25160.1|25135.1|25162.4|25137.4|25153.9|25128.9|0
1760054400000|2025-10-10 00:00:00|25161.1|25136.1|25162.9|25137.9|25172.3|25147.3|25156.2|25131.2|0
1760054700000|2025-10-10 00:05:00|25162.8|25137.8|25154.3|25129.3|25162.9|25137.9|25153.5|25128.5|0
1760055000000|2025-10-10 00:10:00|25154.1|25129.1|25152.6|25127.6|25154.9|25129.9|25148.3|25123.3|0
1760055300000|2025-10-10 00:15:00|25152.3|25127.3|25150.2|25125.2|25154.3|25129.3|25148.4|25123.4|0
1760055600000|2025-10-10 00:20:00|25150|25125|25148.6|25123.6|25151.7|25126.7|25147.2|25122.2|0
1760055900000|2025-10-10 00:25:00|25148.9|25123.9|25151.5|25126.5|25153.7|25128.7|25148.8|25123.8|0
1760056200000|2025-10-10 00:30:00|25151.4|25126.4|25154.1|25129.1|25154.7|25129.7|25150.6|25125.6|0
1760056500000|2025-10-10 00:35:00|25154.2|25129.2|25148.5|25123.5|25154.3|25129.3|25146.7|25121.7|0
1760056800000|2025-10-10 00:40:00|25148.7|25123.7|25150.5|25125.5|25151.5|25126.5|25147|25122|0
1760057100000|2025-10-10 00:45:00|25150.6|25125.6|25153.3|25128.3|25154.1|25129.1|25149.2|25124.2|0
1760057400000|2025-10-10 00:50:00|25153.5|25128.5|25163.6|25138.6|25164.9|25139.9|25153.5|25128.5|0
1760057700000|2025-10-10 00:55:00|25163.7|25138.7|25161.8|25136.8|25165|25140|25161.2|25136.2|0
1760058000000|2025-10-10 01:00:00|25163.9|25138.9|25161.6|25136.6|25164.9|25139.9|25160.8|25135.8|0
1760058300000|2025-10-10 01:05:00|25161.2|25136.2|25160.2|25135.2|25162.3|25137.3|25159.5|25134.5|0
1760058600000|2025-10-10 01:10:00|25160.6|25135.6|25160.2|25135.2|25162.7|25137.7|25158.2|25133.2|0
1760058900000|2025-10-10 01:15:00|25160.8|25135.8|25166.9|25141.9|25171.1|25146.1|25160.3|25135.3|0
1760059200000|2025-10-10 01:20:00|25167.1|25142.1|25172.8|25147.8|25172.9|25147.9|25165.3|25140.3|0
1760059500000|2025-10-10 01:25:00|25172.7|25147.7|25172.8|25147.8|25174.6|25149.6|25170.4|25145.4|0
1760059800000|2025-10-10 01:30:00|25173.3|25148.3|25172.8|25147.8|25173.3|25148.3|25170.8|25145.8|0
1760060100000|2025-10-10 01:35:00|25172|25147|25167.9|25142.9|25173.5|25148.5|25165.7|25140.7|0
1760060400000|2025-10-10 01:40:00|25168.1|25143.1|25170.8|25145.8|25173.7|25148.7|25166.1|25141.1|0
1760060700000|2025-10-10 01:45:00|25170.5|25145.5|25168.2|25143.2|25171.3|25146.3|25167.2|25142.2|0
1760061000000|2025-10-10 01:50:00|25168|25143|25172.3|25147.3|25172.6|25147.6|25167.3|25142.3|0
1760061300000|2025-10-10 01:55:00|25173.2|25148.2|25176.8|25151.8|25178.7|25153.7|25172.8|25147.8|0
1760061600000|2025-10-10 02:00:00|25176|25151|25174.9|25149.9|25177.3|25152.3|25172.3|25147.3|0
1760061900000|2025-10-10 02:05:00|25174.8|25149.8|25172.3|25147.3|25176.1|25151.1|25171.2|25146.2|0
1760062200000|2025-10-10 02:10:00|25172.4|25147.4|25171.8|25146.8|25173.4|25148.4|25170.6|25145.6|0
1760062500000|2025-10-10 02:15:00|25172|25147|25170.6|25145.6|25172.4|25147.4|25168.9|25143.9|0
1760062800000|2025-10-10 02:20:00|25170.8|25145.8|25172.8|25147.8|25174.1|25149.1|25170.3|25145.3|0
1760063100000|2025-10-10 02:25:00|25172.7|25147.7|25174.8|25149.8|25176.1|25151.1|25170.8|25145.8|0
1760063400000|2025-10-10 02:30:00|25174.7|25149.7|25179.1|25154.1|25180|25155|25173.3|25148.3|0
1760063700000|2025-10-10 02:35:00|25178.8|25153.8|25177.8|25152.8|25179.4|25154.4|25174.5|25149.5|0
1760064000000|2025-10-10 02:40:00|25177.7|25152.7|25175.7|25150.7|25178.3|25153.3|25175.3|25150.3|0
1760064300000|2025-10-10 02:45:00|25175.4|25150.4|25166.3|25141.3|25176.2|25151.2|25165.4|25140.4|0
1760064600000|2025-10-10 02:50:00|25166.4|25141.4|25164.1|25139.1|25169|25144|25163|25138|0
1760064900000|2025-10-10 02:55:00|25163.9|25138.9|25163|25138|25165.2|25140.2|25162.2|25137.2|0
1760065200000|2025-10-10 03:00:00|25164.5|25139.5|25152.1|25127.1|25168|25143|25151.1|25126.1|0
1760065500000|2025-10-10 03:05:00|25151.9|25126.9|25154.7|25129.7|25159.6|25134.6|25150.4|25125.4|0
1760065800000|2025-10-10 03:10:00|25154.6|25129.6|25158.1|25133.1|25158.1|25133.1|25154|25129|0
1760066100000|2025-10-10 03:15:00|25158.2|25133.2|25158.3|25133.3|25161.4|25136.4|25153.2|25128.2|0
1760066400000|2025-10-10 03:20:00|25158|25133|25154.7|25129.7|25159.1|25134.1|25153.3|25128.3|0
1760066700000|2025-10-10 03:25:00|25154.5|25129.5|25151.2|25126.2|25155.1|25130.1|25149.4|25124.4|0
1760067000000|2025-10-10 03:30:00|25151|25126|25151.1|25126.1|25156.4|25131.4|25149.3|25124.3|0
1760067300000|2025-10-10 03:35:00|25151.2|25126.2|25149.4|25124.4|25153.7|25128.7|25149.4|25124.4|0
1760067600000|2025-10-10 03:40:00|25149.5|25124.5|25149.8|25124.8|25150.5|25125.5|25148.3|25123.3|0
1760067900000|2025-10-10 03:45:00|25150.2|25125.2|25145.3|25120.3|25150.5|25125.5|25145.2|25120.2|0
1760068200000|2025-10-10 03:50:00|25145.4|25120.4|25144.4|25119.4|25145.5|25120.5|25141.2|25116.2|0
1760068500000|2025-10-10 03:55:00|25144.5|25119.5|25142.9|25117.9|25145.8|25120.8|25135.6|25110.6|0
1760068800000|2025-10-10 04:00:00|25142.7|25117.7|25145.8|25120.8|25147.1|25122.1|25141.9|25116.9|0
1760069100000|2025-10-10 04:05:00|25145.6|25120.6|25142.3|25117.3|25146.5|25121.5|25142.3|25117.3|0
1760069400000|2025-10-10 04:10:00|25142.2|25117.2|25149.4|25124.4|25149.4|25124.4|25142.2|25117.2|0
1760069700000|2025-10-10 04:15:00|25149.3|25124.3|25146.2|25121.2|25150.8|25125.8|25144.2|25119.2|0
1760070000000|2025-10-10 04:20:00|25146.1|25121.1|25151.8|25126.8|25152.2|25127.2|25141.5|25116.5|0
1760070300000|2025-10-10 04:25:00|25152|25127|25149.3|25124.3|25152.6|25127.6|25148.9|25123.9|0
1760070600000|2025-10-10 04:30:00|25149.5|25124.5|25147.5|25122.5|25151.3|25126.3|25146.3|25121.3|0
1760070900000|2025-10-10 04:35:00|25147.3|25122.3|25146.5|25121.5|25148.6|25123.6|25145.1|25120.1|0
1760071200000|2025-10-10 04:40:00|25146.7|25121.7|25145.8|25120.8|25147.4|25122.4|25143.5|25118.5|0
1760071500000|2025-10-10 04:45:00|25145.6|25120.6|25142.7|25117.7|25145.6|25120.6|25141|25116|0
1760071800000|2025-10-10 04:50:00|25142.8|25117.8|25132.5|25107.5|25143.1|25118.1|25132.1|25107.1|0
1760072100000|2025-10-10 04:55:00|25132.4|25107.4|25132.2|25107.2|25134.3|25109.3|25125.4|25100.4|0
1760072400000|2025-10-10 05:00:00|25132.3|25107.3|25127.3|25102.3|25134.5|25109.5|25122.6|25097.6|0
1760072700000|2025-10-10 05:05:00|25126.5|25101.5|25134.5|25109.5|25135.2|25110.2|25126.4|25101.4|0
1760073000000|2025-10-10 05:10:00|25135.2|25110.2|25139.2|25114.2|25140|25115|25134.7|25109.7|0
1760073300000|2025-10-10 05:15:00|25139.4|25114.4|25144|25119|25144|25119|25136.8|25111.8|0
1760073600000|2025-10-10 05:20:00|25143.9|25118.9|25146.5|25121.5|25147.2|25122.2|25142.4|25117.4|0
1760073900000|2025-10-10 05:25:00|25146.8|25121.8|25144.1|25119.1|25147.8|25122.8|25139.8|25114.8|0
1760074200000|2025-10-10 05:30:00|25144.4|25119.4|25151.5|25126.5|25151.6|25126.6|25144.4|25119.4|0
1760074500000|2025-10-10 05:35:00|25151.6|25126.6|25154.5|25129.5|25155.4|25130.4|25151.1|25126.1|0
1760074800000|2025-10-10 05:40:00|25154.3|25129.3|25155.5|25130.5|25158.9|25133.9|25151.5|25126.5|0
1760075100000|2025-10-10 05:45:00|25155.3|25130.3|25155|25130|25159.9|25134.9|25154.1|25129.1|0
1760075400000|2025-10-10 05:50:00|25154.9|25129.9|25155.5|25130.5|25158|25133|25150.8|25125.8|0
1760075700000|2025-10-10 05:55:00|25155.4|25130.4|25158.8|25133.8|25159.3|25134.3|25155.2|25130.2|0
1760076000000|2025-10-10 06:00:00|25159.7|25134.7|25170.2|25145.2|25174.1|25149.1|25158.5|25133.5|0
1760076300000|2025-10-10 06:05:00|25171.3|25146.3|25172|25147|25174.1|25149.1|25168.4|25143.4|0
1760076600000|2025-10-10 06:10:00|25172.1|25147.1|25176.7|25151.7|25176.7|25151.7|25171.3|25146.3|0
1760076900000|2025-10-10 06:15:00|25176.6|25151.6|25170.8|25145.8|25180.1|25155.1|25169|25144|0
1760077200000|2025-10-10 06:20:00|25171.3|25146.3|25165.3|25140.3|25172.6|25147.6|25163.8|25138.8|0
1760077500000|2025-10-10 06:25:00|25165.4|25140.4|25163.4|25138.4|25168.7|25143.7|25162.7|25137.7|0
1760077800000|2025-10-10 06:30:00|25164.3|25139.3|25166.5|25141.5|25171.1|25146.1|25161.8|25136.8|0
1760078100000|2025-10-10 06:35:00|25166.3|25141.3|25149|25124|25168.2|25143.2|25127.8|25102.8|0
1760078400000|2025-10-10 06:40:00|25148.4|25123.4|25147.5|25122.5|25157.5|25132.5|25145.3|25120.3|0
1760078700000|2025-10-10 06:45:00|25148.8|25123.8|25133.2|25108.2|25152.9|25127.9|25128.8|25103.8|0
1760079000000|2025-10-10 06:50:00|25133|25108|25134.3|25109.3|25138|25113|25121.4|25096.4|0
1760079300000|2025-10-10 06:55:00|25134.6|25109.6|25130.5|25105.5|25138|25113|25128.7|25103.7|0
1760079600000|2025-10-10 07:00:00|25132.3|25107.3|25147.8|25122.8|25149|25124|25129.4|25104.4|0
1760079900000|2025-10-10 07:05:00|25147.9|25122.9|25133|25108|25148.4|25123.4|25130.6|25105.6|0
1760080200000|2025-10-10 07:10:00|25133.1|25108.1|25137.2|25112.2|25139.3|25114.3|25128.5|25103.5|0
1760080500000|2025-10-10 07:15:00|25137.6|25112.6|25138.9|25113.9|25142.7|25117.7|25131.3|25106.3|0
1760080800000|2025-10-10 07:20:00|25138.3|25113.3|25134.1|25109.1|25142.5|25117.5|25125.1|25100.1|0
1760081100000|2025-10-10 07:25:00|25134.5|25109.5|25143.1|25118.1|25150|25125|25132.8|25107.8|0
1760081400000|2025-10-10 07:30:00|25142.9|25117.9|25138.2|25113.2|25152.4|25127.4|25135.6|25110.6|0
1760081700000|2025-10-10 07:35:00|25137.9|25112.9|25144.8|25119.8|25144.8|25119.8|25134.2|25109.2|0
1760082000000|2025-10-10 07:40:00|25144.3|25119.3|25142.3|25117.3|25150.8|25125.8|25140.1|25115.1|0
1760082300000|2025-10-10 07:45:00|25142.4|25117.4|25140.7|25115.7|25146.1|25121.1|25140|25115|0
1760082600000|2025-10-10 07:50:00|25141.2|25116.2|25140.1|25115.1|25141.7|25116.7|25129.9|25104.9|0
1760082900000|2025-10-10 07:55:00|25140.3|25115.3|25144.4|25119.4|25144.4|25119.4|25135.8|25110.8|0
1760083200000|2025-10-10 08:00:00|25145.7|25120.7|25145.7|25120.7|25158.7|25133.7|25138.6|25113.6|0
1760083500000|2025-10-10 08:05:00|25144.3|25119.3|25155.3|25130.3|25158.5|25133.5|25139.6|25114.6|0
1760083800000|2025-10-10 08:10:00|25155.8|25130.8|25158.4|25133.4|25161.6|25136.6|25150.2|25125.2|0
1760084100000|2025-10-10 08:15:00|25158.3|25133.3|25154.6|25129.6|25160.5|25135.5|25153.8|25128.8|0
1760084400000|2025-10-10 08:20:00|25154.3|25129.3|25152.5|25127.5|25156.4|25131.4|25147.3|25122.3|0
1760084700000|2025-10-10 08:25:00|25152.8|25127.8|25153.9|25128.9|25158.4|25133.4|25150.9|25125.9|0
1760085000000|2025-10-10 08:30:00|25153.1|25128.1|25153.3|25128.3|25158.5|25133.5|25147.5|25122.5|0
1760085300000|2025-10-10 08:35:00|25153|25128|25159.4|25134.4|25162|25137|25152.9|25127.9|0
1760085600000|2025-10-10 08:40:00|25160|25135|25160.8|25135.8|25163.8|25138.8|25157.8|25132.8|0
1760085900000|2025-10-10 08:45:00|25160.7|25135.7|25164.1|25139.1|25167.9|25142.9|25160.4|25135.4|0
1760086200000|2025-10-10 08:50:00|25164.9|25139.9|25163.5|25138.5|25166.4|25141.4|25163.4|25138.4|0
1760086500000|2025-10-10 08:55:00|25163.1|25138.1|25161.7|25136.7|25165.5|25140.5|25160.2|25135.2|0
1760086800000|2025-10-10 09:00:00|25161.5|25136.5|25144.6|25119.6|25164.1|25139.1|25118.2|25093.2|0
1760087100000|2025-10-10 09:05:00|25145.7|25120.7|25150.4|25125.4|25152.4|25127.4|25141.3|25116.3|0
1760087400000|2025-10-10 09:10:00|25150.1|25125.1|25137.3|25112.3|25154.2|25129.2|25136.4|25111.4|0
1760087700000|2025-10-10 09:15:00|25136.6|25111.6|25132.5|25107.5|25144|25119|25132.5|25107.5|0
1760088000000|2025-10-10 09:20:00|25133.5|25108.5|25137.6|25112.6|25143.5|25118.5|25128.8|25103.8|0
1760088300000|2025-10-10 09:25:00|25137.2|25112.2|25128.7|25103.7|25138.5|25113.5|25128.7|25103.7|0
1760088600000|2025-10-10 09:30:00|25128.2|25103.2|25127|25102|25133.7|25108.7|25118.3|25093.3|0
1760088900000|2025-10-10 09:35:00|25126.9|25101.9|25117.2|25092.2|25129.4|25104.4|25116.1|25091.1|0
1760089200000|2025-10-10 09:40:00|25117.6|25092.6|25112.4|25087.4|25121.3|25096.3|25109.6|25084.6|0
1760089500000|2025-10-10 09:45:00|25112.8|25087.8|25095.5|25070.5|25121.1|25096.1|25095.1|25070.1|0
1760089800000|2025-10-10 09:50:00|25095.6|25070.6|25086.1|25061.1|25104|25079|25084.6|25059.6|0
1760090100000|2025-10-10 09:55:00|25085.6|25060.6|25083|25058|25092.7|25067.7|25078.3|25053.3|0
1760090400000|2025-10-10 10:00:00|25081.5|25056.5|25090.1|25065.1|25094.3|25069.3|25081.5|25056.5|0
1760090700000|2025-10-10 10:05:00|25090.7|25065.7|25102|25077|25104.2|25079.2|25090.7|25065.7|0
1760091000000|2025-10-10 10:10:00|25102.3|25077.3|25107.7|25082.7|25115.6|25090.6|25100.7|25075.7|0
1760091300000|2025-10-10 10:15:00|25108|25083|25115.4|25090.4|25119.9|25094.9|25103.5|25078.5|0
1760091600000|2025-10-10 10:20:00|25115.3|25090.3|25114.3|25089.3|25119.8|25094.8|25111.6|25086.6|0
1760091900000|2025-10-10 10:25:00|25114.1|25089.1|25112.9|25087.9|25114.8|25089.8|25106.1|25081.1|0
1760092200000|2025-10-10 10:30:00|25112.4|25087.4|25109.8|25084.8|25116.9|25091.9|25106|25081|0
1760092500000|2025-10-10 10:35:00|25109.5|25084.5|25105.4|25080.4|25109.6|25084.6|25099.8|25074.8|0
1760092800000|2025-10-10 10:40:00|25105.6|25080.6|25121.9|25096.9|25122.5|25097.5|25104.9|25079.9|0
1760093100000|2025-10-10 10:45:00|25122.2|25097.2|25111.3|25086.3|25122.2|25097.2|25111.1|25086.1|0
1760093400000|2025-10-10 10:50:00|25111.1|25086.1|25116.3|25091.3|25121|25096|25109.2|25084.2|0
1760093700000|2025-10-10 10:55:00|25116.2|25091.2|25126.4|25101.4|25127.6|25102.6|25115.2|25090.2|0
1760094000000|2025-10-10 11:00:00|25126.7|25101.7|25138.4|25113.4|25140.1|25115.1|25126.5|25101.5|0
1760094300000|2025-10-10 11:05:00|25138.8|25113.8|25131.5|25106.5|25139.3|25114.3|25126.3|25101.3|0
1760094600000|2025-10-10 11:10:00|25131.2|25106.2|25135.3|25110.3|25139.5|25114.5|25128.6|25103.6|0
1760094900000|2025-10-10 11:15:00|25135.7|25110.7|25136.7|25111.7|25138.2|25113.2|25132.1|25107.1|0
1760095200000|2025-10-10 11:20:00|25137|25112|25133.2|25108.2|25138.4|25113.4|25133.2|25108.2|0
1760095500000|2025-10-10 11:25:00|25133|25108|25136.9|25111.9|25138|25113|25131.8|25106.8|0
1760095800000|2025-10-10 11:30:00|25136.7|25111.7|25145.6|25120.6|25148.6|25123.6|25135.5|25110.5|0
1760096100000|2025-10-10 11:35:00|25145.5|25120.5|25135.2|25110.2|25146.8|25121.8|25135|25110|0
1760096400000|2025-10-10 11:40:00|25135.1|25110.1|25139.2|25114.2|25143.4|25118.4|25128|25103|0
1760096700000|2025-10-10 11:45:00|25139.1|25114.1|25143.9|25118.9|25144.8|25119.8|25138.6|25113.6|0
1760097000000|2025-10-10 11:50:00|25144.2|25119.2|25143.2|25118.2|25149.1|25124.1|25141.2|25116.2|0
1760097300000|2025-10-10 11:55:00|25143|25118|25148.8|25123.8|25149.8|25124.8|25138.9|25113.9|0
1760097600000|2025-10-10 12:00:00|25148.1|25123.1|25148.3|25123.3|25150.9|25125.9|25142.4|25117.4|0
1760097900000|2025-10-10 12:05:00|25148.2|25123.2|25154.2|25129.2|25158.3|25133.3|25147|25122|0
1760098200000|2025-10-10 12:10:00|25154.7|25129.7|25156.2|25131.2|25161|25136|25152.5|25127.5|0
1760098500000|2025-10-10 12:15:00|25155.3|25130.3|25152.1|25127.1|25157.6|25132.6|25151.6|25126.6|0
1760098800000|2025-10-10 12:20:00|25152.2|25127.2|25155.8|25130.8|25159|25134|25152.2|25127.2|0
1760099100000|2025-10-10 12:25:00|25155.7|25130.7|25152.1|25127.1|25156.1|25131.1|25147.7|25122.7|0
1760099400000|2025-10-10 12:30:00|25150.9|25125.9|25153.3|25128.3|25156|25131|25149.1|25124.1|0
1760099700000|2025-10-10 12:35:00|25152.8|25127.8|25140.3|25115.3|25152.9|25127.9|25138.6|25113.6|0
1760100000000|2025-10-10 12:40:00|25140.4|25115.4|25123|25098|25148.5|25123.5|25119.4|25094.4|0
1760100300000|2025-10-10 12:45:00|25123.3|25098.3|25125.2|25100.2|25131.5|25106.5|25118.7|25093.7|0
1760100600000|2025-10-10 12:50:00|25124.7|25099.7|25125.2|25100.2|25130.4|25105.4|25118.1|25093.1|0
1760100900000|2025-10-10 12:55:00|25125.3|25100.3|25124.5|25099.5|25125.7|25100.7|25114.3|25089.3|0
1760101200000|2025-10-10 13:00:00|25125.9|25100.9|25135.3|25110.3|25140.1|25115.1|25123.7|25098.7|0
1760101500000|2025-10-10 13:05:00|25135.4|25110.4|25137.3|25112.3|25138.1|25113.1|25133.4|25108.4|0
1760101800000|2025-10-10 13:10:00|25137.1|25112.1|25136.5|25111.5|25138|25113|25132.7|25107.7|0
1760102100000|2025-10-10 13:15:00|25136.7|25111.7|25131|25106|25137.1|25112.1|25129.6|25104.6|0
1760102400000|2025-10-10 13:20:00|25131.1|25106.1|25127.1|25102.1|25132.6|25107.6|25122.8|25097.8|0
1760102700000|2025-10-10 13:25:00|25129.9|25104.9|25141.7|25116.7|25142.9|25117.9|25121.2|25096.2|0
1760103000000|2025-10-10 13:30:00|25139|25114|25154|25129|25171.6|25146.6|25121.3|25096.3|0
1760103300000|2025-10-10 13:35:00|25154.8|25129.8|25197|25172|25202.1|25177.1|25146.7|25121.7|0
1760103600000|2025-10-10 13:40:00|25198.4|25173.4|25193.6|25168.6|25198.4|25173.4|25180.8|25155.8|0
1760103900000|2025-10-10 13:45:00|25194.3|25169.3|25180.3|25155.3|25212.8|25187.8|25176.4|25151.4|0
1760104200000|2025-10-10 13:50:00|25178.3|25153.3|25160.1|25135.1|25178.9|25153.9|25152.5|25127.5|0
1760104500000|2025-10-10 13:55:00|25161|25136|25184.9|25159.9|25192.1|25167.1|25155.2|25130.2|0
1760104800000|2025-10-10 14:00:00|25187.4|25162.4|25161.1|25136.1|25194.2|25169.2|25138.1|25113.1|0
1760105100000|2025-10-10 14:05:00|25158.7|25133.7|25171.2|25146.2|25178.7|25153.7|25150.4|25125.4|0
1760105400000|2025-10-10 14:10:00|25171.1|25146.1|25152.3|25127.3|25178.1|25153.1|25149.1|25124.1|0
1760105700000|2025-10-10 14:15:00|25151.8|25126.8|25146.1|25121.1|25156.3|25131.3|25127.9|25102.9|0
1760106000000|2025-10-10 14:20:00|25151.2|25126.2|25161.7|25136.7|25166.1|25141.1|25145.7|25120.7|0
1760106300000|2025-10-10 14:25:00|25161.5|25136.5|25158.4|25133.4|25176.8|25151.8|25154.8|25129.8|0
1760106600000|2025-10-10 14:30:00|25158|25133|25163.3|25138.3|25170.6|25145.6|25154.5|25129.5|0
1760106900000|2025-10-10 14:35:00|25160.8|25135.8|25156.4|25131.4|25168|25143|25142.4|25117.4|0
1760107200000|2025-10-10 14:40:00|25157.2|25132.2|25161.9|25136.9|25163.5|25138.5|25139.5|25114.5|0
1760107500000|2025-10-10 14:45:00|25162.6|25137.6|25175.5|25150.5|25179.1|25154.1|25159.8|25134.8|0
1760107800000|2025-10-10 14:50:00|25176.3|25151.3|25164.4|25139.4|25176.8|25151.8|25154.4|25129.4|0
1760108100000|2025-10-10 14:55:00|25164.2|25139.2|25019.7|24994.7|25168.7|25143.7|24957.4|24932.4|0
1760108400000|2025-10-10 15:00:00|24999.9|24974.9|24858.1|24833.1|24999.9|24974.9|24820.4|24795.4|0
1760108700000|2025-10-10 15:05:00|24852.6|24827.6|24822.4|24797.4|24922|24897|24807.5|24782.5|0
1760109000000|2025-10-10 15:10:00|24822|24797|24890.7|24865.7|24925.1|24900.1|24818.4|24793.4|0
1760109300000|2025-10-10 15:15:00|24888.5|24863.5|24782.5|24757.5|24904.3|24879.3|24740|24715|0
1760109600000|2025-10-10 15:20:00|24786|24761|24652.4|24627.4|24795.3|24770.3|24648.9|24623.9|0
1760109900000|2025-10-10 15:25:00|24660|24635|24654.6|24629.6|24730.5|24705.5|24636.2|24611.2|0
1760110200000|2025-10-10 15:30:00|24647.8|24622.8|24556.2|24531.2|24647.8|24622.8|24503.3|24478.3|0
1760110500000|2025-10-10 15:35:00|24553.6|24528.6|24552.2|24527.2|24615.6|24590.6|24551.4|24526.4|0
1760110800000|2025-10-10 15:40:00|24554.9|24529.9|24690.6|24665.6|24690.6|24665.6|24516.1|24491.1|0
1760111100000|2025-10-10 15:45:00|24688.4|24663.4|24671.1|24646.1|24724|24699|24641.6|24616.6|0
1760111400000|2025-10-10 15:50:00|24673.3|24648.3|24699.1|24674.1|24739.3|24714.3|24667.8|24642.8|0
1760111700000|2025-10-10 15:55:00|24695.1|24670.1|24660.2|24635.2|24695.1|24670.1|24606|24581|0
1760112000000|2025-10-10 16:00:00|24654.4|24629.4|24614.3|24589.3|24654.4|24629.4|24588.3|24563.3|0
1760112300000|2025-10-10 16:05:00|24620.6|24595.6|24631.4|24606.4|24650.6|24625.6|24591.2|24566.2|0
1760112600000|2025-10-10 16:10:00|24627.6|24602.6|24650.8|24625.8|24655.4|24630.4|24592.7|24567.7|0
1760112900000|2025-10-10 16:15:00|24651|24626|24609.8|24584.8|24663.6|24638.6|24584.1|24559.1|0
1760113200000|2025-10-10 16:20:00|24612.8|24587.8|24645.3|24620.3|24681.2|24656.2|24581|24556|0
1760113500000|2025-10-10 16:25:00|24641.7|24616.7|24623.5|24598.5|24658.1|24633.1|24614.5|24589.5|0
1760113800000|2025-10-10 16:30:00|24620.4|24595.4|24605.4|24580.4|24667|24642|24599.8|24574.8|0
1760114100000|2025-10-10 16:35:00|24610.3|24585.3|24616.2|24591.2|24637.3|24612.3|24591.3|24566.3|0
1760114400000|2025-10-10 16:40:00|24616.7|24591.7|24570.9|24545.9|24624.1|24599.1|24560|24535|0
1760114700000|2025-10-10 16:45:00|24569.7|24544.7|24531.5|24506.5|24593.3|24568.3|24528.9|24503.9|0
1760115000000|2025-10-10 16:50:00|24532.8|24507.8|24511.1|24486.1|24538|24513|24495.4|24470.4|0
1760115300000|2025-10-10 16:55:00|24513.4|24488.4|24493.7|24468.7|24529.4|24504.4|24483.9|24458.9|0
1760115600000|2025-10-10 17:00:00|24491.2|24466.2|24459.2|24434.2|24512.4|24487.4|24453|24428|0
1760115900000|2025-10-10 17:05:00|24465|24440|24445.8|24420.8|24472.5|24447.5|24439.1|24414.1|0
1760116200000|2025-10-10 17:10:00|24445.4|24420.4|24457.1|24432.1|24499.3|24474.3|24440.8|24415.8|0
1760116500000|2025-10-10 17:15:00|24463.2|24438.2|24485.3|24460.3|24506.2|24481.2|24451.3|24426.3|0
1760116800000|2025-10-10 17:20:00|24484.1|24459.1|24507.1|24482.1|24522|24497|24457.3|24432.3|0
1760117100000|2025-10-10 17:25:00|24507.6|24482.6|24547.9|24522.9|24553|24528|24502.6|24477.6|0
1760117400000|2025-10-10 17:30:00|24547.7|24522.7|24568.9|24543.9|24574.3|24549.3|24529.8|24504.8|0
1760117700000|2025-10-10 17:35:00|24566.9|24541.9|24553.9|24528.9|24585.4|24560.4|24547.4|24522.4|0
1760118000000|2025-10-10 17:40:00|24552.9|24527.9|24541.3|24516.3|24577.6|24552.6|24540.5|24515.5|0
1760118300000|2025-10-10 17:45:00|24541.6|24516.6|24536.3|24511.3|24549.4|24524.4|24498.7|24473.7|0
1760118600000|2025-10-10 17:50:00|24535.4|24510.4|24490.1|24465.1|24535.4|24510.4|24490.1|24465.1|0
1760118900000|2025-10-10 17:55:00|24494.1|24469.1|24513.2|24488.2|24517.1|24492.1|24481.1|24456.1|0
1760119200000|2025-10-10 18:00:00|24517.5|24492.5|24495.4|24470.4|24518.9|24493.9|24480.3|24455.3|0
1760119500000|2025-10-10 18:05:00|24496.2|24471.2|24499.4|24474.4|24519.9|24494.9|24485.6|24460.6|0
1760119800000|2025-10-10 18:10:00|24500.3|24475.3|24521.6|24496.6|24523.2|24498.2|24486.1|24461.1|0
1760120100000|2025-10-10 18:15:00|24518.7|24493.7|24503.4|24478.4|24538.2|24513.2|24488.8|24463.8|0
1760120400000|2025-10-10 18:20:00|24504.7|24479.7|24541.7|24516.7|24551.2|24526.2|24504.7|24479.7|0
1760120700000|2025-10-10 18:25:00|24545.6|24520.6|24501.5|24476.5|24548.8|24523.8|24499|24474|0
1760121000000|2025-10-10 18:30:00|24503.3|24478.3|24486.9|24461.9|24520.2|24495.2|24486.9|24461.9|0
1760121300000|2025-10-10 18:35:00|24482.9|24457.9|24485.8|24460.8|24497.6|24472.6|24479.4|24454.4|0
1760121600000|2025-10-10 18:40:00|24489.4|24464.4|24461.5|24436.5|24496.9|24471.9|24460.9|24435.9|0
1760121900000|2025-10-10 18:45:00|24464|24439|24450.6|24425.6|24493.1|24468.1|24442.8|24417.8|0
1760122200000|2025-10-10 18:50:00|24451|24426|24411.1|24386.1|24453.4|24428.4|24406.7|24381.7|0
1760122500000|2025-10-10 18:55:00|24411.8|24386.8|24422|24397|24440.2|24415.2|24409|24384|0
1760122800000|2025-10-10 19:00:00|24426.1|24401.1|24456.5|24431.5|24469.1|24444.1|24426.1|24401.1|0
1760123100000|2025-10-10 19:05:00|24458.3|24433.3|24431.3|24406.3|24459.5|24434.5|24427.2|24402.2|0
1760123400000|2025-10-10 19:10:00|24429.7|24404.7|24405.5|24380.5|24434.2|24409.2|24390.8|24365.8|0
1760123700000|2025-10-10 19:15:00|24406.7|24381.7|24413.2|24388.2|24424.4|24399.4|24398.7|24373.7|0
1760124000000|2025-10-10 19:20:00|24410.7|24385.7|24386.5|24361.5|24423.4|24398.4|24384.9|24359.9|0
1760124300000|2025-10-10 19:25:00|24391.3|24366.3|24365.1|24340.1|24401.8|24376.8|24349|24324|0
1760124600000|2025-10-10 19:30:00|24373.8|24348.8|24350.9|24325.9|24382.1|24357.1|24344.4|24319.4|0
1760124900000|2025-10-10 19:35:00|24348.6|24323.6|24295.7|24270.7|24348.7|24323.7|24284.7|24259.7|0
1760125200000|2025-10-10 19:40:00|24294.6|24269.6|24370.7|24345.7|24373.7|24348.7|24294.6|24269.6|0
1760125500000|2025-10-10 19:45:00|24377.7|24352.7|24361.8|24336.8|24391.5|24366.5|24357.4|24332.4|0
1760125800000|2025-10-10 19:50:00|24351|24326|24266.6|24241.6|24356.5|24331.5|24266.6|24241.6|0
1760126100000|2025-10-10 19:55:00|24250.2|24225.2|24239|24214|24257.7|24232.7|24222.4|24197.4|0
1760126400000|2025-10-10 20:00:00|24236.7|24211.7|24267.6|24242.6|24272.9|24247.9|24229.7|24204.7|0
1760126700000|2025-10-10 20:05:00|24262.6|24237.6|24253|24228|24282.6|24257.6|24248.6|24223.6|0
1760127000000|2025-10-10 20:10:00|24254.8|24229.8|24277.4|24252.4|24283.6|24258.6|24254.8|24229.8|0
1760127300000|2025-10-10 20:15:00|24276.6|24251.6|24258.7|24233.7|24276.6|24251.6|24249.6|24224.6|0
1760127600000|2025-10-10 20:20:00|24258.8|24233.8|24259.2|24234.2|24270.5|24245.5|24253.2|24228.2|0
1760127900000|2025-10-10 20:25:00|24258.2|24233.2|24279.1|24254.1|24279.1|24254.1|24258.2|24233.2|0
1760128200000|2025-10-10 20:30:00|24278.4|24253.4|24259.2|24234.2|24279.1|24254.1|24257.4|24232.4|0
1760128500000|2025-10-10 20:35:00|24259.4|24234.4|24264.3|24239.3|24267.8|24242.8|24256.4|24231.4|0
1760128800000|2025-10-10 20:40:00|24264.8|24239.8|24255.6|24230.6|24268.7|24243.7|24254.7|24229.7|0
1760129100000|2025-10-10 20:45:00|24254.8|24229.8|24258|24233|24260.5|24235.5|24247.2|24222.2|0
1760129400000|2025-10-10 20:50:00|24257.5|24232.5|24041.3|24016.3|24257.5|24232.5|24023.6|23998.6|0
1760129700000|2025-10-10 20:55:00|24049.2|24024.2|24024.5|23999.5|24077.2|24052.2|23994.1|23969.1|0
1760163600000|2025-10-11 06:20:00|24019.4|23994.4|24019.4|23994.4|24019.4|23994.4|24019.4|23994.4|0
1760165400000|2025-10-11 06:50:00|24245.5|24220.5|24245.5|24220.5|24245.5|24220.5|24245.5|24220.5|0
1760166000000|2025-10-11 07:00:00|24253.6|24228.6|24227.4|24202.4|24261.7|24236.7|24227.4|24202.4|0
1760166300000|2025-10-11 07:05:00|24243.5|24218.5|24129.4|24104.4|24251.6|24226.6|24081.1|24056.1|0
1760166600000|2025-10-11 07:10:00|24137.4|24112.4|24146.8|24121.8|24176.4|24151.4|24136.8|24111.8|0
1760166900000|2025-10-11 07:15:00|24148.8|24123.8|24116|24091|24154.5|24129.5|24103.8|24078.8|0
1760167200000|2025-10-11 07:20:00|24110|24085|24140.8|24115.8|24148.4|24123.4|24110|24085|0
1760167500000|2025-10-11 07:25:00|24155.8|24130.8|24089.8|24064.8|24157|24132|24089.8|24064.8|0
1760167800000|2025-10-11 07:30:00|24089.7|24064.7|24048.9|24023.9|24099.8|24074.8|24038.4|24013.4|0
1760168100000|2025-10-11 07:35:00|24051.4|24021.4|24050.7|24020.7|24052|24022|24043.9|24013.9|0
1760168400000|2025-10-11 07:40:00|24047.1|24017.1|24021.4|23991.4|24048.9|24018.9|24018|23988|0
1760168700000|2025-10-11 07:45:00|24037.6|24007.6|24035.6|24005.6|24045.7|24015.7|24035.6|24005.6|0
1760169000000|2025-10-11 07:50:00|24029.6|23999.6|24021.8|23991.8|24029.6|23999.6|24017.7|23987.7|0
1760169300000|2025-10-11 07:55:00|24025.8|23995.8|24045.3|24015.3|24045.3|24015.3|24013.3|23983.3|0
1760169600000|2025-10-11 08:00:00|24060.9|24030.9|24098.7|24068.7|24120.8|24090.8|24060.9|24030.9|0
1760169900000|2025-10-11 08:05:00|24094.6|24064.6|24105.8|24075.8|24105.8|24075.8|24088.6|24058.6|0
1760170200000|2025-10-11 08:10:00|24101.8|24071.8|24097.4|24067.4|24101.8|24071.8|24097.4|24067.4|0
1760170500000|2025-10-11 08:15:00|24097.1|24067.1|24105.2|24075.2|24105.2|24075.2|24097.1|24067.1|0
1760170800000|2025-10-11 08:20:00|24107.2|24077.2|24118.9|24088.9|24118.9|24088.9|24106.8|24076.8|0
1760171100000|2025-10-11 08:25:00|24120.7|24090.7|24098.9|24068.9|24123.8|24093.8|24098.9|24068.9|0
1760171400000|2025-10-11 08:30:00|24097.9|24067.9|24102.8|24072.8|24102.8|24072.8|24097.9|24067.9|0
1760171700000|2025-10-11 08:35:00|24119.4|24089.4|24110.3|24080.3|24119.4|24089.4|24110.3|24080.3|0
1760172000000|2025-10-11 08:40:00|24111.9|24081.9|24119.4|24089.4|24119.4|24089.4|24111.3|24081.3|0
1760172300000|2025-10-11 08:45:00|24119.2|24089.2|24119.4|24089.4|24119.4|24089.4|24119.2|24089.2|0
1760172600000|2025-10-11 08:50:00|24119.8|24089.8|24119.8|24089.8|24119.8|24089.8|24119.8|24089.8|0
1760172900000|2025-10-11 08:55:00|24119.4|24089.4|24116.2|24086.2|24119.4|24089.4|24116.2|24086.2|0
1760173200000|2025-10-11 09:00:00|24108.1|24078.1|24108.1|24078.1|24108.1|24078.1|24108.1|24078.1|0
1760173500000|2025-10-11 09:05:00|24116.2|24086.2|24116.2|24086.2|24116.2|24086.2|24116.2|24086.2|0
1760173800000|2025-10-11 09:10:00|24118.3|24088.3|24119.3|24089.3|24119.3|24089.3|24118.3|24088.3|0
1760174100000|2025-10-11 09:15:00|24127.3|24097.3|24127.3|24097.3|24127.3|24097.3|24127.3|24097.3|0
1760174400000|2025-10-11 09:20:00|24118.9|24088.9|24095.3|24065.3|24118.9|24088.9|24095.3|24065.3|0
1760174700000|2025-10-11 09:25:00|24098.4|24068.4|24099.7|24069.7|24099.7|24069.7|24097.6|24067.6|0
1760175000000|2025-10-11 09:30:00|24099.3|24069.3|24099.3|24069.3|24099.3|24069.3|24099.3|24069.3|0
1760175300000|2025-10-11 09:35:00|24091.2|24061.2|24107.7|24077.7|24107.7|24077.7|24091.2|24061.2|0
1760175600000|2025-10-11 09:40:00|24097.6|24067.6|24117.9|24087.9|24123.9|24093.9|24097.6|24067.6|0
1760175900000|2025-10-11 09:45:00|24111.6|24081.6|24103.1|24073.1|24114.8|24084.8|24103.1|24073.1|0
1760176800000|2025-10-11 10:00:00|24086.5|24056.5|24071.5|24041.5|24086.5|24056.5|24071.1|24041.1|0
1760177100000|2025-10-11 10:05:00|24079.6|24049.6|24088|24058|24088|24058|24079.6|24049.6|0
1760177400000|2025-10-11 10:10:00|24098.1|24068.1|24093.8|24063.8|24100.1|24070.1|24091.8|24061.8|0
1760177700000|2025-10-11 10:15:00|24093.1|24063.1|24093.1|24063.1|24093.1|24063.1|24093.1|24063.1|0
1760178000000|2025-10-11 10:20:00|24087.7|24057.7|24087.7|24057.7|24087.7|24057.7|24087.7|24057.7|0
1760178300000|2025-10-11 10:25:00|24099.4|24069.4|24092|24062|24099.4|24069.4|24092|24062|0
1760178600000|2025-10-11 10:30:00|24096.4|24066.4|24096.4|24066.4|24099.6|24069.6|24096.4|24066.4|0
1760178900000|2025-10-11 10:35:00|24093.3|24063.3|24093.1|24063.1|24093.3|24063.3|24093.1|24063.1|0
1760179200000|2025-10-11 10:40:00|24089.5|24059.5|24067.4|24037.4|24089.5|24059.5|24067.4|24037.4|0
1760179500000|2025-10-11 10:45:00|24073.6|24043.6|24071.5|24041.5|24083.6|24053.6|24071.5|24041.5|0
1760179800000|2025-10-11 10:50:00|24071.9|24041.9|24088.1|24058.1|24088.1|24058.1|24071.9|24041.9|0
1760180400000|2025-10-11 11:00:00|24092.1|24062.1|24092.1|24062.1|24092.1|24062.1|24092.1|24062.1|0
1760181000000|2025-10-11 11:10:00|24091.3|24061.3|24093.4|24063.4|24093.4|24063.4|24091.3|24061.3|0
1760182500000|2025-10-11 11:35:00|24094.6|24064.6|24094.6|24064.6|24094.6|24064.6|24094.6|24064.6|0
1760182800000|2025-10-11 11:40:00|24094.7|24064.7|24094.7|24064.7|24094.7|24064.7|24094.7|24064.7|0
1760183700000|2025-10-11 11:55:00|24094.4|24064.4|24094.4|24064.4|24094.4|24064.4|24094.4|24064.4|0
1760184300000|2025-10-11 12:05:00|24086.3|24056.3|24112.7|24082.7|24112.7|24082.7|24086.3|24056.3|0
1760184900000|2025-10-11 12:15:00|24110.8|24080.8|24112.6|24082.6|24112.6|24082.6|24110.8|24080.8|0
1760185200000|2025-10-11 12:20:00|24111.6|24081.6|24095|24065|24111.7|24081.7|24095|24065|0
1760185500000|2025-10-11 12:25:00|24101.3|24071.3|24105.3|24075.3|24105.3|24075.3|24101.3|24071.3|0
1760185800000|2025-10-11 12:30:00|24105.5|24075.5|24105.5|24075.5|24105.5|24075.5|24105.5|24075.5|0
1760187600000|2025-10-11 13:00:00|24107.6|24077.6|24107.6|24077.6|24107.6|24077.6|24107.6|24077.6|0
1760187900000|2025-10-11 13:05:00|24105.7|24075.7|24105.7|24075.7|24105.7|24075.7|24105.7|24075.7|0
1760188200000|2025-10-11 13:10:00|24103.8|24073.8|24105.8|24075.8|24105.8|24075.8|24103.8|24073.8|0
1760189100000|2025-10-11 13:25:00|24106.8|24076.8|24105.2|24075.2|24106.8|24076.8|24105.2|24075.2|0
1760189400000|2025-10-11 13:30:00|24107.3|24077.3|24107.3|24077.3|24107.3|24077.3|24107.3|24077.3|0
1760190000000|2025-10-11 13:40:00|24107.2|24077.2|24106|24076|24107.2|24077.2|24106|24076|0
1760191500000|2025-10-11 14:05:00|24100.9|24070.9|24100.9|24070.9|24100.9|24070.9|24100.9|24070.9|0
1760193300000|2025-10-11 14:35:00|24117.7|24087.7|24117.7|24087.7|24117.7|24087.7|24117.7|24087.7|0
1760194500000|2025-10-11 14:55:00|24118.9|24088.9|24118.9|24088.9|24118.9|24088.9|24118.9|24088.9|0
1760194800000|2025-10-11 15:00:00|24117.8|24087.8|24106.6|24076.6|24117.8|24087.8|24106.6|24076.6|0
1760195700000|2025-10-11 15:15:00|24105.7|24075.7|24105.7|24075.7|24105.7|24075.7|24105.7|24075.7|0
1760196300000|2025-10-11 15:25:00|24106.6|24076.6|24106.6|24076.6|24106.6|24076.6|24106.6|24076.6|0
1760196900000|2025-10-11 15:35:00|24107.2|24077.2|24107.2|24077.2|24107.2|24077.2|24107.2|24077.2|0
1760197800000|2025-10-11 15:50:00|24106.8|24076.8|24106.8|24076.8|24106.8|24076.8|24106.8|24076.8|0
1760199600000|2025-10-11 16:20:00|24106.6|24076.6|24106.5|24076.5|24106.6|24076.6|24106.5|24076.5|0
1760200500000|2025-10-11 16:35:00|24097.8|24067.8|24095.4|24065.4|24097.8|24067.8|24095.4|24065.4|0
1760201700000|2025-10-11 16:55:00|24096.1|24066.1|24096.1|24066.1|24096.1|24066.1|24096.1|24066.1|0
1760202000000|2025-10-11 17:00:00|24096.8|24066.8|24096.8|24066.8|24096.8|24066.8|24096.8|24066.8|0
1760202900000|2025-10-11 17:15:00|24098.7|24068.7|24098.7|24068.7|24098.7|24068.7|24098.7|24068.7|0
1760204700000|2025-10-11 17:45:00|24099.9|24069.9|24099.9|24069.9|24099.9|24069.9|24099.9|24069.9|0
1760205900000|2025-10-11 18:05:00|24098.7|24068.7|24098.7|24068.7|24098.7|24068.7|24098.7|24068.7|0
1760206800000|2025-10-11 18:20:00|24097.6|24067.6|24097.6|24067.6|24097.6|24067.6|24097.6|24067.6|0
1760207400000|2025-10-11 18:30:00|24085.5|24055.5|24085.5|24055.5|24085.5|24055.5|24085.5|24055.5|0
1760207700000|2025-10-11 18:35:00|24081.5|24051.5|24081.5|24051.5|24081.5|24051.5|24081.5|24051.5|0
1760209200000|2025-10-11 19:00:00|24080.6|24050.6|24080.6|24050.6|24080.6|24050.6|24080.6|24050.6|0
1760210400000|2025-10-11 19:20:00|24074.1|24044.1|24060.7|24030.7|24074.1|24044.1|24051|24021|0
1760210700000|2025-10-11 19:25:00|24042|24012|24018.3|23988.3|24042|24012|24018.3|23988.3|0
1760211000000|2025-10-11 19:30:00|24018.7|23988.7|23979.8|23949.8|24018.7|23988.7|23973.5|23943.5|0
1760211300000|2025-10-11 19:35:00|23980.1|23950.1|23976.1|23946.1|23980.1|23950.1|23952.6|23922.6|0
1760211600000|2025-10-11 19:40:00|23957.4|23927.4|23945.4|23915.4|23957.4|23927.4|23945.4|23915.4|0
1760211900000|2025-10-11 19:45:00|23945.5|23915.5|23920|23890|23945.5|23915.5|23916.2|23886.2|0
1760212200000|2025-10-11 19:50:00|23916.4|23886.4|23925.4|23895.4|23925.5|23895.5|23916.4|23886.4|0
1760212500000|2025-10-11 19:55:00|23949.7|23919.7|23955.1|23925.1|23978.8|23948.8|23949.7|23919.7|0
1760212800000|2025-10-11 20:00:00|23956.6|23926.6|23958.1|23928.1|23958.1|23928.1|23956.6|23926.6|0
1760213100000|2025-10-11 20:05:00|23944.1|23914.1|23957.3|23927.3|23957.3|23927.3|23944.1|23914.1|0
1760213400000|2025-10-11 20:10:00|23943.3|23913.3|23939|23909|23946.3|23916.3|23939|23909|0
1760213700000|2025-10-11 20:15:00|23937.2|23907.2|23937.2|23907.2|23937.2|23907.2|23937.2|23907.2|0
1760214000000|2025-10-11 20:20:00|23952.5|23922.5|23957.4|23927.4|23961|23931|23952.5|23922.5|0
1760214300000|2025-10-11 20:25:00|23951.1|23921.1|23942|23912|23951.1|23921.1|23942|23912|0
1760214600000|2025-10-11 20:30:00|23934.7|23904.7|23928.7|23898.7|23934.9|23904.9|23928.7|23898.7|0
1760214900000|2025-10-11 20:35:00|23922.4|23892.4|23944.2|23914.2|23944.2|23914.2|23922.4|23892.4|0
1760215200000|2025-10-11 20:40:00|23955.1|23925.1|23962.9|23932.9|23962.9|23932.9|23955.1|23925.1|0
1760215500000|2025-10-11 20:45:00|23964.7|23934.7|23943.2|23913.2|23964.7|23934.7|23943.2|23913.2|0
1760215800000|2025-10-11 20:50:00|23942.8|23912.8|23958.9|23928.9|23958.9|23928.9|23942.8|23912.8|0
1760216100000|2025-10-11 20:55:00|23955.8|23925.8|23956.2|23926.2|23956.2|23926.2|23955.8|23925.8|0
1760216400000|2025-10-11 21:00:00|23964.3|23934.3|23963|23933|23966.1|23936.1|23963|23933|0
1760216700000|2025-10-11 21:05:00|23963.4|23933.4|23983.6|23953.6|23983.6|23953.6|23963.4|23933.4|0
1760217000000|2025-10-11 21:10:00|23995.7|23965.7|24014.4|23984.4|24017.6|23987.6|23995.7|23965.7|0
1760217300000|2025-10-11 21:15:00|24011.3|23981.3|24008|23978|24011.3|23981.3|24003|23973|0
1760217600000|2025-10-11 21:20:00|23998.7|23968.7|23995.6|23965.6|23998.7|23968.7|23995.6|23965.6|0
1760217900000|2025-10-11 21:25:00|23992.5|23962.5|23992.5|23962.5|23992.5|23962.5|23992.5|23962.5|0
1760218200000|2025-10-11 21:30:00|23992.1|23962.1|23993.3|23963.3|23993.3|23963.3|23992.1|23962.1|0
1760218500000|2025-10-11 21:35:00|23980.7|23950.7|23981.9|23951.9|23981.9|23951.9|23980.7|23950.7|0
1760218800000|2025-10-11 21:40:00|23981.8|23951.8|23981.9|23951.9|23981.9|23951.9|23981.8|23951.8|0
1760219100000|2025-10-11 21:45:00|23981|23951|23981|23951|23981|23951|23981|23951|0
1760219700000|2025-10-11 21:55:00|23985.8|23955.8|23987.8|23957.8|23987.8|23957.8|23985.8|23955.8|0
1760220000000|2025-10-11 22:00:00|23963.6|23933.6|23961.6|23931.6|23963.6|23933.6|23961.6|23931.6|0
1760220300000|2025-10-11 22:05:00|23937.3|23907.3|23934.7|23904.7|23937.3|23907.3|23932.3|23902.3|0
1760220600000|2025-10-11 22:10:00|23947.2|23917.2|23947.2|23917.2|23947.2|23917.2|23947.2|23917.2|0
1760220900000|2025-10-11 22:15:00|23955.3|23925.3|23955.3|23925.3|23955.3|23925.3|23955.3|23925.3|0
1760221200000|2025-10-11 22:20:00|23957.3|23927.3|23957.3|23927.3|23957.3|23927.3|23957.3|23927.3|0
1760221800000|2025-10-11 22:30:00|23971.4|23941.4|23971.3|23941.3|23971.4|23941.4|23971.3|23941.3|0
1760222700000|2025-10-11 22:45:00|23977.3|23947.3|23981.4|23951.4|23981.4|23951.4|23977.3|23947.3|0
1760223600000|2025-10-11 23:00:00|23991.5|23961.5|23992.8|23962.8|23992.9|23962.9|23991.5|23961.5|0
1760224500000|2025-10-11 23:15:00|23980.4|23950.4|23980.4|23950.4|23980.4|23950.4|23980.4|23950.4|0
1760224800000|2025-10-11 23:20:00|23981|23951|23984.7|23954.7|23984.7|23954.7|23981|23951|0
1760225700000|2025-10-11 23:35:00|23983.5|23953.5|23984.7|23954.7|23984.7|23954.7|23983.5|23953.5|0
1760227500000|2025-10-12 00:05:00|23985.1|23955.1|23985.1|23955.1|23985.1|23955.1|23985.1|23955.1|0
1760228400000|2025-10-12 00:20:00|23977|23947|23964|23934|23977|23947|23963.9|23933.9|0
1760229300000|2025-10-12 00:35:00|23964.6|23934.6|23964.2|23934.2|23964.6|23934.6|23964.2|23934.2|0
1760229900000|2025-10-12 00:45:00|23962.2|23932.2|23962.2|23932.2|23962.2|23932.2|23962.2|23932.2|0
1760230200000|2025-10-12 00:50:00|23966.3|23936.3|23966.3|23936.3|23966.3|23936.3|23966.3|23936.3|0
1760231100000|2025-10-12 01:05:00|23956.2|23926.2|23956.2|23926.2|23956.2|23926.2|23956.2|23926.2|0
1760232000000|2025-10-12 01:20:00|23944.1|23914.1|23944.1|23914.1|23944.1|23914.1|23944.1|23914.1|0
1760232300000|2025-10-12 01:25:00|23946.5|23916.5|23946.5|23916.5|23946.5|23916.5|23946.5|23916.5|0
1760232900000|2025-10-12 01:35:00|23946.4|23916.4|23946.4|23916.4|23946.4|23916.4|23946.4|23916.4|0
1760233200000|2025-10-12 01:40:00|23949.6|23919.6|23949.6|23919.6|23949.6|23919.6|23949.6|23919.6|0
1760233500000|2025-10-12 01:45:00|23968.3|23938.3|23968.3|23938.3|23968.3|23938.3|23968.3|23938.3|0
1760234100000|2025-10-12 01:55:00|23960.2|23930.2|23960.2|23930.2|23960.2|23930.2|23960.2|23930.2|0
1760234700000|2025-10-12 02:05:00|23950.1|23920.1|23950.1|23920.1|23950.1|23920.1|23950.1|23920.1|0
1760236200000|2025-10-12 02:30:00|23950|23920|23949.9|23919.9|23950|23920|23949.9|23919.9|0
1760236500000|2025-10-12 02:35:00|23949.8|23919.8|23929.6|23899.6|23949.8|23919.8|23929.6|23899.6|0
1760236800000|2025-10-12 02:40:00|23937.7|23907.7|23922.8|23892.8|23937.7|23907.7|23922.8|23892.8|0
1760237100000|2025-10-12 02:45:00|23923.4|23893.4|23923.4|23893.4|23923.4|23893.4|23923.4|23893.4|0
1760237400000|2025-10-12 02:50:00|23924.6|23894.6|23925.8|23895.8|23925.8|23895.8|23924.6|23894.6|0
1760238300000|2025-10-12 03:05:00|23928.3|23898.3|23933.1|23903.1|23933.1|23903.1|23928.3|23898.3|0
1760238600000|2025-10-12 03:10:00|23933.2|23903.2|23951.3|23921.3|23951.3|23921.3|23933.2|23903.2|0
1760239800000|2025-10-12 03:30:00|23954.4|23924.4|23954.4|23924.4|23954.4|23924.4|23954.4|23924.4|0
1760240400000|2025-10-12 03:40:00|23962.5|23932.5|23962.5|23932.5|23962.5|23932.5|23962.5|23932.5|0
1760240700000|2025-10-12 03:45:00|23962.6|23932.6|23962.6|23932.6|23962.6|23932.6|23962.6|23932.6|0
1760241900000|2025-10-12 04:05:00|23964.6|23934.6|23976.7|23946.7|23976.7|23946.7|23964.6|23934.6|0
1760242200000|2025-10-12 04:10:00|23988.9|23958.9|24038.3|24008.3|24038.3|24008.3|23988.9|23958.9|0
1760242500000|2025-10-12 04:15:00|24040.1|24010.1|24021.4|23991.4|24040.1|24010.1|24021.4|23991.4|0
1760243400000|2025-10-12 04:30:00|24035.9|24005.9|24035.9|24005.9|24035.9|24005.9|24035.9|24005.9|0
1760243700000|2025-10-12 04:35:00|24060.1|24030.1|24060.8|24030.8|24060.8|24030.8|24056.7|24026.7|0
1760244000000|2025-10-12 04:40:00|24060.2|24030.2|24036.5|24006.5|24060.2|24030.2|24034.8|24004.8|0
1760244300000|2025-10-12 04:45:00|24042.5|24012.5|24039.3|24009.3|24042.5|24012.5|24039.3|24009.3|0
1760244600000|2025-10-12 04:50:00|24039.2|24009.2|24038.6|24008.6|24056.7|24026.7|24038.6|24008.6|0
1760244900000|2025-10-12 04:55:00|24046.6|24016.6|24046.6|24016.6|24046.6|24016.6|24046.6|24016.6|0
1760245200000|2025-10-12 05:00:00|24054.7|24024.7|24062.8|24032.8|24062.8|24032.8|24054.7|24024.7|0
1760245500000|2025-10-12 05:05:00|24060.8|24030.8|24059|24029|24060.8|24030.8|24059|24029|0
1760246400000|2025-10-12 05:20:00|24057.8|24027.8|24045.7|24015.7|24057.8|24027.8|24045.7|24015.7|0
1760247000000|2025-10-12 05:30:00|24053.8|24023.8|24053.8|24023.8|24053.8|24023.8|24053.8|24023.8|0
1760247600000|2025-10-12 05:40:00|24053.4|24023.4|24052.8|24022.8|24053.4|24023.4|24052.8|24022.8|0
1760248500000|2025-10-12 05:55:00|24053.2|24023.2|24050.5|24020.5|24053.2|24023.2|24050.5|24020.5|0
1760248800000|2025-10-12 06:00:00|24049.8|24019.8|24049.8|24019.8|24049.8|24019.8|24049.8|24019.8|0
1760249700000|2025-10-12 06:15:00|24039.7|24009.7|24039.7|24009.7|24039.7|24009.7|24039.7|24009.7|0
1760250600000|2025-10-12 06:30:00|24040.7|24010.7|24040.7|24010.7|24040.7|24010.7|24040.7|24010.7|0
1760250900000|2025-10-12 06:35:00|24041|24011|24041|24011|24041|24011|24041|24011|0
1760252700000|2025-10-12 07:05:00|24045|24015|24072.1|24042.1|24072.1|24042.1|24045|24015|0
1760253000000|2025-10-12 07:10:00|24097.1|24067.1|24097.9|24067.9|24098.6|24068.6|24097|24067|0
1760253300000|2025-10-12 07:15:00|24097.8|24067.8|24089.7|24059.7|24097.8|24067.8|24089.7|24059.7|0
1760253600000|2025-10-12 07:20:00|24088.5|24058.5|24088.5|24058.5|24088.5|24058.5|24088.5|24058.5|0
1760253900000|2025-10-12 07:25:00|24091.7|24061.7|24092.6|24062.6|24096.6|24066.6|24091.7|24061.7|0
1760254200000|2025-10-12 07:30:00|24084.5|24054.5|24111|24081|24111|24081|24084.5|24054.5|0
1760254500000|2025-10-12 07:35:00|24098.9|24068.9|24098.9|24068.9|24098.9|24068.9|24098.9|24068.9|0
1760254800000|2025-10-12 07:40:00|24123.9|24093.9|24138.3|24108.3|24140|24110|24123.9|24093.9|0
1760255100000|2025-10-12 07:45:00|24134.7|24104.7|24105.3|24075.3|24134.7|24104.7|24105.3|24075.3|0
1760255400000|2025-10-12 07:50:00|24092.8|24062.8|24092.8|24062.8|24092.8|24062.8|24092.8|24062.8|0
1760255700000|2025-10-12 07:55:00|24117.8|24087.8|24109.3|24079.3|24117.8|24087.8|24105.3|24075.3|0
1760256000000|2025-10-12 08:00:00|24106.3|24076.3|24117.1|24087.1|24131.3|24101.3|24092.1|24062.1|0
1760256300000|2025-10-12 08:05:00|24109.4|24079.4|24105.4|24075.4|24109.4|24079.4|24105.4|24075.4|0
1760256600000|2025-10-12 08:10:00|24105|24075|24105|24075|24105|24075|24105|24075|0
1760256900000|2025-10-12 08:15:00|24101|24071|24101|24071|24101|24071|24101|24071|0
1760257200000|2025-10-12 08:20:00|24088.6|24058.6|24064.2|24034.2|24088.6|24058.6|24064.2|24034.2|0
1760257500000|2025-10-12 08:25:00|24089.2|24059.2|24089.2|24059.2|24089.2|24059.2|24089.2|24059.2|0
1760257800000|2025-10-12 08:30:00|24088.8|24058.8|24088.8|24058.8|24088.8|24058.8|24088.8|24058.8|0
1760258100000|2025-10-12 08:35:00|24113.8|24083.8|24103.8|24073.8|24113.8|24083.8|24103.7|24073.7|0
1760258400000|2025-10-12 08:40:00|24079.5|24049.5|24079.5|24049.5|24079.5|24049.5|24079.5|24049.5|0
1760258700000|2025-10-12 08:45:00|24078.9|24048.9|24088.1|24058.1|24110.2|24080.2|24078.9|24048.9|0
1760259300000|2025-10-12 08:55:00|24084.5|24054.5|24083.2|24053.2|24084.5|24054.5|24083.2|24053.2|0
1760259600000|2025-10-12 09:00:00|24082.2|24052.2|24082.2|24052.2|24082.2|24052.2|24082.2|24052.2|0
1760259900000|2025-10-12 09:05:00|24082.6|24052.6|24119.5|24089.5|24119.9|24089.9|24082|24052|0
1760260200000|2025-10-12 09:10:00|24123.5|24093.5|24150.1|24120.1|24163.7|24133.7|24122.5|24092.5|0
1760260500000|2025-10-12 09:15:00|24148.9|24118.9|24134.2|24104.2|24148.9|24118.9|24134.2|24104.2|0
1760260800000|2025-10-12 09:20:00|24133.4|24103.4|24131.9|24101.9|24133.7|24103.7|24131.9|24101.9|0
1760261100000|2025-10-12 09:25:00|24150|24120|24157.3|24127.3|24157.3|24127.3|24150|24120|0
1760261400000|2025-10-12 09:30:00|24155.3|24125.3|24170.1|24140.1|24186.2|24156.2|24152.8|24122.8|0
1760261700000|2025-10-12 09:35:00|24157.6|24127.6|24136.9|24106.9|24157.6|24127.6|24136.9|24106.9|0
1760262000000|2025-10-12 09:40:00|24117.8|24087.8|24111.8|24081.8|24117.8|24087.8|24111.8|24081.8|0
1760262300000|2025-10-12 09:45:00|24112.6|24082.6|24126.5|24096.5|24126.5|24096.5|24101.5|24071.5|0
1760262900000|2025-10-12 09:55:00|24125.5|24095.5|24126.7|24096.7|24126.7|24096.7|24125.5|24095.5|0
1760263200000|2025-10-12 10:00:00|24114.2|24084.2|24114.2|24084.2|24114.2|24084.2|24114.2|24084.2|0
1760263500000|2025-10-12 10:05:00|24139.2|24109.2|24143.3|24113.3|24155.4|24125.4|24139.2|24109.2|0
1760263800000|2025-10-12 10:10:00|24142.8|24112.8|24117.9|24087.9|24142.8|24112.8|24117.9|24087.9|0
1760264100000|2025-10-12 10:15:00|24117.8|24087.8|24116.9|24086.9|24117.8|24087.8|24116.5|24086.5|0
1760264400000|2025-10-12 10:20:00|24118.2|24088.2|24143.2|24113.2|24155.3|24125.3|24118.2|24088.2|0
1760264700000|2025-10-12 10:25:00|24142.8|24112.8|24142.8|24112.8|24142.8|24112.8|24142.8|24112.8|0
1760265000000|2025-10-12 10:30:00|24130.4|24100.4|24130.3|24100.3|24130.4|24100.4|24130.3|24100.3|0
1760265600000|2025-10-12 10:40:00|24134.4|24104.4|24134.4|24104.4|24134.4|24104.4|24134.4|24104.4|0
1760265900000|2025-10-12 10:45:00|24133.3|24103.3|24141.8|24111.8|24158.3|24128.3|24133.3|24103.3|0
1760266200000|2025-10-12 10:50:00|24133.7|24103.7|24133.7|24103.7|24133.7|24103.7|24133.7|24103.7|0
1760266500000|2025-10-12 10:55:00|24133.5|24103.5|24114.8|24084.8|24133.5|24103.5|24114.8|24084.8|0
1760266800000|2025-10-12 11:00:00|24115.1|24085.1|24115.1|24085.1|24115.1|24085.1|24115.1|24085.1|0
1760267100000|2025-10-12 11:05:00|24096.1|24066.1|24121|24091|24121.1|24091.1|24096.1|24066.1|0
1760267400000|2025-10-12 11:10:00|24120.2|24090.2|24117.8|24087.8|24120.2|24090.2|24117.8|24087.8|0
1760267700000|2025-10-12 11:15:00|24113.8|24083.8|24113.8|24083.8|24113.8|24083.8|24113.8|24083.8|0
1760268000000|2025-10-12 11:20:00|24138|24108|24185.6|24155.6|24186.5|24156.5|24138|24108|0
1760268300000|2025-10-12 11:25:00|24185.5|24155.5|24147.7|24117.7|24185.5|24155.5|24147.7|24117.7|0
1760268600000|2025-10-12 11:30:00|24147.5|24117.5|24147.5|24117.5|24147.5|24117.5|24147.5|24117.5|0
1760268900000|2025-10-12 11:35:00|24139.4|24109.4|24139.4|24109.4|24139.4|24109.4|24139.4|24109.4|0
1760269200000|2025-10-12 11:40:00|24126.9|24096.9|24114.8|24084.8|24126.9|24096.9|24114.8|24084.8|0
1760269500000|2025-10-12 11:45:00|24089.4|24059.4|24091|24061|24091|24061|24078.6|24048.6|0
1760269800000|2025-10-12 11:50:00|24092.3|24062.3|24092.3|24062.3|24094.7|24064.7|24085.1|24055.1|0
1760270100000|2025-10-12 11:55:00|24104.8|24074.8|24106.8|24076.8|24106.8|24076.8|24104.8|24074.8|0
1760270400000|2025-10-12 12:00:00|24106.6|24076.6|24111|24081|24111|24081|24098.5|24068.5|0
1760270700000|2025-10-12 12:05:00|24111.6|24081.6|24111.8|24081.8|24111.8|24081.8|24111.6|24081.6|0
1760271000000|2025-10-12 12:10:00|24111.9|24081.9|24113.4|24083.4|24113.4|24083.4|24111.9|24081.9|0
1760271300000|2025-10-12 12:15:00|24125.6|24095.6|24137.7|24107.7|24137.7|24107.7|24125.6|24095.6|0
1760272500000|2025-10-12 12:35:00|24136.7|24106.7|24136.7|24106.7|24136.7|24106.7|24136.7|24106.7|0
1760272800000|2025-10-12 12:40:00|24112.4|24082.4|24112.4|24082.4|24112.4|24082.4|24112.4|24082.4|0
1760273100000|2025-10-12 12:45:00|24108.4|24078.4|24108.4|24078.4|24108.4|24078.4|24108.4|24078.4|0
1760274300000|2025-10-12 13:05:00|24100.3|24070.3|24100.3|24070.3|24100.3|24070.3|24100.3|24070.3|0
1760274600000|2025-10-12 13:10:00|24112.8|24082.8|24112.8|24082.8|24112.8|24082.8|24112.8|24082.8|0
1760275200000|2025-10-12 13:20:00|24137.8|24107.8|24110.9|24080.9|24137.8|24107.8|24110.9|24080.9|0
1760276100000|2025-10-12 13:35:00|24094.6|24064.6|24094.6|24064.6|24094.6|24064.6|24094.6|24064.6|0
1760277000000|2025-10-12 13:50:00|24094.7|24064.7|24094.7|24064.7|24094.7|24064.7|24094.7|24064.7|0
1760277600000|2025-10-12 14:00:00|24100.9|24070.9|24092.9|24062.9|24100.9|24070.9|24092.9|24062.9|0
1760277900000|2025-10-12 14:05:00|24080.7|24050.7|24080.7|24050.7|24080.7|24050.7|24080.7|24050.7|0
1760278200000|2025-10-12 14:10:00|24081.3|24051.3|24081.3|24051.3|24081.3|24051.3|24081.3|24051.3|0
1760278500000|2025-10-12 14:15:00|24093.8|24063.8|24118.8|24088.8|24118.8|24088.8|24093.8|24063.8|0
1760278800000|2025-10-12 14:20:00|24134.9|24104.9|24136.6|24106.6|24151.1|24121.1|24134.9|24104.9|0
1760279100000|2025-10-12 14:25:00|24152.8|24122.8|24175.2|24145.2|24179.6|24149.6|24152.6|24122.6|0
1760279400000|2025-10-12 14:30:00|24169.1|24139.1|24151.2|24121.2|24169.1|24139.1|24151.2|24121.2|0
1760279700000|2025-10-12 14:35:00|24141.8|24111.8|24174.1|24144.1|24174.1|24144.1|24141.8|24111.8|0
1760280000000|2025-10-12 14:40:00|24173.9|24143.9|24146.9|24116.9|24190.1|24160.1|24146.9|24116.9|0
1760280300000|2025-10-12 14:45:00|24134.4|24104.4|24153.9|24123.9|24166.7|24136.7|24134.4|24104.4|0
1760280600000|2025-10-12 14:50:00|24160|24130|24182.9|24152.9|24197.6|24167.6|24160|24130|0
1760280900000|2025-10-12 14:55:00|24170.7|24140.7|24169.4|24139.4|24189.7|24159.7|24156.9|24126.9|0
1760281200000|2025-10-12 15:00:00|24169.2|24139.2|24170|24140|24175.2|24145.2|24157.5|24127.5|0
1760281500000|2025-10-12 15:05:00|24168.1|24138.1|24155.5|24125.5|24180.1|24150.1|24155.5|24125.5|0
1760281800000|2025-10-12 15:10:00|24163.5|24133.5|24169.2|24139.2|24194.3|24164.3|24163.5|24133.5|0
1760282100000|2025-10-12 15:15:00|24156.7|24126.7|24178.5|24148.5|24201.8|24171.8|24156.7|24126.7|0
1760282400000|2025-10-12 15:20:00|24166|24136|24168.7|24138.7|24193.3|24163.3|24166|24136|0
1760282700000|2025-10-12 15:25:00|24176.8|24146.8|24185.8|24155.8|24206|24176|24173.3|24143.3|0
1760283000000|2025-10-12 15:30:00|24165.6|24135.6|24174.2|24144.2|24194.4|24164.4|24165.6|24135.6|0
1760283300000|2025-10-12 15:35:00|24186.4|24156.4|24181.5|24151.5|24196.7|24166.7|24165.4|24135.4|0
1760283600000|2025-10-12 15:40:00|24206.5|24176.5|24243.1|24213.1|24248.3|24218.3|24206.2|24176.2|0
1760283900000|2025-10-12 15:45:00|24231|24201|24194.7|24164.7|24231|24201|24179|24149|0
1760284200000|2025-10-12 15:50:00|24195.9|24165.9|24185.4|24155.4|24195.9|24165.9|24164.8|24134.8|0
1760284500000|2025-10-12 15:55:00|24197.9|24167.9|24182.8|24152.8|24204|24174|24179.7|24149.7|0
1760284800000|2025-10-12 16:00:00|24182.9|24152.9|24189.1|24159.1|24195|24165|24174.8|24144.8|0
1760285100000|2025-10-12 16:05:00|24201.3|24171.3|24249.2|24219.2|24271.8|24241.8|24201.3|24171.3|0
1760285400000|2025-10-12 16:10:00|24251.6|24221.6|24246.9|24216.9|24270|24240|24226.7|24196.7|0
1760285700000|2025-10-12 16:15:00|24247.7|24217.7|24202|24172|24247.7|24217.7|24202|24172|0
1760286000000|2025-10-12 16:20:00|24205.1|24175.1|24213.5|24183.5|24213.5|24183.5|24205.1|24175.1|0
1760286300000|2025-10-12 16:25:00|24226|24196|24226|24196|24226|24196|24209.8|24179.8|0
1760286600000|2025-10-12 16:30:00|24225.8|24195.8|24209.2|24179.2|24225.8|24195.8|24193.9|24163.9|0
1760286900000|2025-10-12 16:35:00|24204.4|24174.4|24205.2|24175.2|24205.2|24175.2|24180.3|24150.3|0
1760287200000|2025-10-12 16:40:00|24200.4|24170.4|24301|24271|24301|24271|24200.4|24170.4|0
1760287500000|2025-10-12 16:45:00|24313.1|24283.1|24352.4|24322.4|24396.9|24366.9|24311.8|24281.8|0
1760287800000|2025-10-12 16:50:00|24376.6|24346.6|24329.5|24299.5|24376.6|24346.6|24295.4|24265.4|0
1760288100000|2025-10-12 16:55:00|24353.8|24323.8|24373.9|24343.9|24406.7|24376.7|24330.8|24300.8|0
1760288400000|2025-10-12 17:00:00|24367.7|24337.7|24404.5|24374.5|24452.6|24422.6|24367.7|24337.7|0
1760288700000|2025-10-12 17:05:00|24412.6|24382.6|24415.7|24385.7|24465.8|24435.8|24379.8|24349.8|0
1760289000000|2025-10-12 17:10:00|24413.7|24383.7|24368|24338|24413.7|24383.7|24343.4|24313.4|0
1760289300000|2025-10-12 17:15:00|24361.7|24331.7|24332.9|24302.9|24369.9|24339.9|24332.1|24302.1|0
1760289600000|2025-10-12 17:20:00|24333.4|24303.4|24376.2|24346.2|24388.7|24358.7|24321.2|24291.2|0
1760289900000|2025-10-12 17:25:00|24375.7|24345.7|24365.7|24335.7|24385.2|24355.2|24365.7|24335.7|0
1760290200000|2025-10-12 17:30:00|24365.3|24335.3|24391.8|24361.8|24403.9|24373.9|24354.8|24324.8|0
1760290500000|2025-10-12 17:35:00|24396.8|24366.8|24391.5|24361.5|24409.1|24379.1|24389.4|24359.4|0
1760290800000|2025-10-12 17:40:00|24392.7|24362.7|24380.7|24350.7|24393.9|24363.9|24369.6|24339.6|0
1760291100000|2025-10-12 17:45:00|24382.7|24352.7|24402|24372|24413|24383|24382.7|24352.7|0
1760291400000|2025-10-12 17:50:00|24399.9|24369.9|24370.5|24340.5|24399.9|24369.9|24358.4|24328.4|0
1760291700000|2025-10-12 17:55:00|24358|24328|24358.4|24328.4|24358.4|24328.4|24357.9|24327.9|0
1760292000000|2025-10-12 18:00:00|24345.9|24315.9|24352.4|24322.4|24356|24326|24343.9|24313.9|0
1760292300000|2025-10-12 18:05:00|24328.1|24298.1|24325.8|24295.8|24335|24305|24297.5|24267.5|0
1760292600000|2025-10-12 18:10:00|24329.9|24299.9|24332.5|24302.5|24332.5|24302.5|24322.7|24292.7|0
1760292900000|2025-10-12 18:15:00|24331.9|24301.9|24335.9|24305.9|24335.9|24305.9|24323.7|24293.7|0
1760293200000|2025-10-12 18:20:00|24336.3|24306.3|24343.3|24313.3|24344.4|24314.4|24336.3|24306.3|0
1760293500000|2025-10-12 18:25:00|24347.3|24317.3|24337.9|24307.9|24350.3|24320.3|24337.9|24307.9|0
1760293800000|2025-10-12 18:30:00|24337.5|24307.5|24326.7|24296.7|24337.5|24307.5|24326.7|24296.7|0
1760294100000|2025-10-12 18:35:00|24330.8|24300.8|24330.8|24300.8|24330.8|24300.8|24330.8|24300.8|0
1760294400000|2025-10-12 18:40:00|24331|24301|24324.5|24294.5|24331|24301|24324.5|24294.5|0
1760294700000|2025-10-12 18:45:00|24316.5|24286.5|24291.4|24261.4|24316.9|24286.9|24291.4|24261.4|0
1760295000000|2025-10-12 18:50:00|24267.7|24237.7|24314.6|24284.6|24314.6|24284.6|24266.7|24236.7|0
1760295300000|2025-10-12 18:55:00|24316.2|24286.2|24293.9|24263.9|24318.3|24288.3|24293.9|24263.9|0
1760295600000|2025-10-12 19:00:00|24292.9|24262.9|24303.7|24273.7|24309.3|24279.3|24292.9|24262.9|0
1760295900000|2025-10-12 19:05:00|24306.1|24276.1|24301.4|24271.4|24306.1|24276.1|24293.3|24263.3|0
1760296200000|2025-10-12 19:10:00|24303.4|24273.4|24314.4|24284.4|24325.5|24295.5|24303.4|24273.4|0
1760296500000|2025-10-12 19:15:00|24318.4|24288.4|24312.5|24282.5|24320.6|24290.6|24312.5|24282.5|0
1760296800000|2025-10-12 19:20:00|24336.7|24306.7|24318.2|24288.2|24336.7|24306.7|24318.2|24288.2|0
1760297100000|2025-10-12 19:25:00|24330.7|24300.7|24332.7|24302.7|24332.7|24302.7|24330.7|24300.7|0
1760297400000|2025-10-12 19:30:00|24336.7|24306.7|24343.4|24313.4|24344.8|24314.8|24336.7|24306.7|0
1760297700000|2025-10-12 19:35:00|24343.7|24313.7|24343.5|24313.5|24343.7|24313.7|24343.5|24313.5|0
1760298000000|2025-10-12 19:40:00|24319.2|24289.2|24311.9|24281.9|24319.2|24289.2|24310.5|24280.5|0
1760298300000|2025-10-12 19:45:00|24309.9|24279.9|24321.4|24291.4|24321.4|24291.4|24309.3|24279.3|0
1760298600000|2025-10-12 19:50:00|24325.4|24295.4|24341|24311|24341.6|24311.6|24325.4|24295.4|0
1760298900000|2025-10-12 19:55:00|24316.6|24286.6|24332|24302|24332|24302|24316.6|24286.6|0
1760299200000|2025-10-12 20:00:00|24333.2|24303.2|24332.9|24302.9|24333.4|24303.4|24326|24296|0
1760299500000|2025-10-12 20:05:00|24349.1|24319.1|24322.9|24292.9|24356.2|24326.2|24322.9|24292.9|0
1760299800000|2025-10-12 20:10:00|24327.6|24297.6|24327.3|24297.3|24337.6|24307.6|24325.5|24295.5|0
1760300100000|2025-10-12 20:15:00|24319|24289|24285.1|24255.1|24319|24289|24281.7|24251.7|0
1760300400000|2025-10-12 20:20:00|24285.9|24255.9|24307.2|24277.2|24309.9|24279.9|24283.8|24253.8|0
1760300700000|2025-10-12 20:25:00|24290.5|24260.5|24315.8|24285.8|24315.8|24285.8|24290.5|24260.5|0
1760301000000|2025-10-12 20:30:00|24328.3|24298.3|24326.3|24296.3|24328.9|24298.9|24326.3|24296.3|0
1760301300000|2025-10-12 20:35:00|24338.8|24308.8|24354|24324|24354.4|24324.4|24337.5|24307.5|0
1760301600000|2025-10-12 20:40:00|24353|24323|24353.1|24323.1|24365.5|24335.5|24353|24323|0
1760302200000|2025-10-12 20:50:00|24358.1|24328.1|24352.4|24322.4|24358.1|24328.1|24352.4|24322.4|0
1760302500000|2025-10-12 20:55:00|24354.4|24324.4|24318.9|24288.9|24354.4|24324.4|24318.9|24288.9|0
1760302800000|2025-10-12 21:00:00|24331|24301|24338.7|24308.7|24343.3|24313.3|24331|24301|0
1760303100000|2025-10-12 21:05:00|24313.8|24283.8|24336|24306|24336|24306|24313.8|24283.8|0
1760303400000|2025-10-12 21:10:00|24340|24310|24323.4|24293.4|24345.5|24315.5|24320.5|24290.5|0
1760303700000|2025-10-12 21:15:00|24327|24297|24327|24297|24327|24297|24327|24297|0
1760304000000|2025-10-12 21:20:00|24339.2|24309.2|24282.6|24252.6|24377|24347|24282.2|24252.2|0
1760304300000|2025-10-12 21:25:00|24277.6|24247.6|24314.7|24284.7|24314.7|24284.7|24277.5|24247.5|0
1760304600000|2025-10-12 21:30:00|24314.1|24284.1|24326.9|24296.9|24326.9|24296.9|24301.6|24271.6|0
1760304900000|2025-10-12 21:35:00|24325.9|24295.9|24396.4|24366.4|24400|24370|24325.9|24295.9|0
1760306400000|2025-10-12 22:00:00|24031.1|24001.1|24532.7|24502.7|24591.2|24561.2|24031.1|24001.1|0
1760306700000|2025-10-12 22:05:00|24530.7|24500.7|24528.9|24498.9|24548.6|24518.6|24455.8|24425.8|0
1760307000000|2025-10-12 22:10:00|24528.5|24498.5|24524.3|24494.3|24538|24508|24494|24464|0
1760307300000|2025-10-12 22:15:00|24528.6|24498.6|24551.9|24521.9|24572|24542|24528.6|24498.6|0
1760307600000|2025-10-12 22:20:00|24551.5|24521.5|24565.2|24535.2|24580.6|24550.6|24546.5|24516.5|0
1760307900000|2025-10-12 22:25:00|24564.7|24534.7|24529.3|24499.3|24566|24536|24521.5|24491.5|0
1760308200000|2025-10-12 22:30:00|24530.2|24500.2|24533.4|24503.4|24554.1|24524.1|24526.9|24496.9|0
1760308500000|2025-10-12 22:35:00|24534.4|24504.4|24527.2|24497.2|24544.1|24514.1|24511.5|24481.5|0
1760308800000|2025-10-12 22:40:00|24527.3|24497.3|24534|24504|24534.1|24504.1|24512|24482|0
1760309100000|2025-10-12 22:45:00|24533.7|24503.7|24513.5|24483.5|24546.4|24516.4|24513.5|24483.5|0
1760309400000|2025-10-12 22:50:00|24514.6|24484.6|24529.8|24499.8|24542.3|24512.3|24514.6|24484.6|0
1760309700000|2025-10-12 22:55:00|24529.7|24499.7|24528.3|24498.3|24538.7|24508.7|24527.2|24497.2|0
1760310000000|2025-10-12 23:00:00|24532.2|24502.2|24501.9|24471.9|24536.9|24506.9|24493.7|24463.7|0
1760310300000|2025-10-12 23:05:00|24502.2|24472.2|24557.3|24527.3|24559.7|24529.7|24502.2|24472.2|0
1760310600000|2025-10-12 23:10:00|24555.3|24525.3|24547|24517|24559.1|24529.1|24541.8|24511.8|0
1760310900000|2025-10-12 23:15:00|24547.2|24517.2|24523.9|24493.9|24555.5|24525.5|24517.5|24487.5|0
1760311200000|2025-10-12 23:20:00|24525.1|24495.1|24566.3|24536.3|24568.2|24538.2|24525.1|24495.1|0
1760311500000|2025-10-12 23:25:00|24567|24537|24575|24545|24577|24547|24563.7|24533.7|0
1760311800000|2025-10-12 23:30:00|24578.6|24548.6|24580.3|24550.3|24602.6|24572.6|24577|24547|0
1760312100000|2025-10-12 23:35:00|24576.8|24546.8|24580.4|24550.4|24586.6|24556.6|24564.6|24534.6|0
1760312400000|2025-10-12 23:40:00|24579.8|24549.8|24584.4|24554.4|24592.2|24562.2|24565.7|24535.7|0
1760312700000|2025-10-12 23:45:00|24583|24553|24601.6|24571.6|24601.6|24571.6|24581.5|24551.5|0
1760313000000|2025-10-12 23:50:00|24601.7|24571.7|24623|24593|24626.9|24596.9|24595.4|24565.4|0
1760313300000|2025-10-12 23:55:00|24622.8|24592.8|24626.4|24596.4|24635.6|24605.6|24618|24588|0
1760313600000|2025-10-13 00:00:00|24627.4|24597.4|24606.5|24576.5|24634.5|24604.5|24599.2|24569.2|0
1760313900000|2025-10-13 00:05:00|24606.6|24576.6|24611.6|24581.6|24619|24589|24599|24569|0
1760314200000|2025-10-13 00:10:00|24610.7|24580.7|24624.3|24594.3|24624.3|24594.3|24608.5|24578.5|0
1760314500000|2025-10-13 00:15:00|24622.5|24592.5|24639.5|24609.5|24641|24611|24618.2|24588.2|0
1760314800000|2025-10-13 00:20:00|24640.6|24610.6|24621.6|24591.6|24647.6|24617.6|24619.5|24589.5|0
1760315100000|2025-10-13 00:25:00|24622.8|24592.8|24627.7|24597.7|24631.7|24601.7|24618.4|24588.4|0
1760315400000|2025-10-13 00:30:00|24628|24598|24630.9|24600.9|24631.9|24601.9|24619.7|24589.7|0
1760315700000|2025-10-13 00:35:00|24631.3|24601.3|24634.6|24604.6|24644|24614|24628.7|24598.7|0
1760316000000|2025-10-13 00:40:00|24634.4|24604.4|24650.1|24620.1|24650.9|24620.9|24632.6|24602.6|0
1760316300000|2025-10-13 00:45:00|24647.4|24617.4|24650.6|24620.6|24655.3|24625.3|24645.6|24615.6|0
1760316600000|2025-10-13 00:50:00|24650.8|24620.8|24658.5|24628.5|24662.9|24632.9|24648.4|24618.4|0
1760316900000|2025-10-13 00:55:00|24658.6|24628.6|24666.9|24636.9|24673.5|24643.5|24657.8|24627.8|0
1760317200000|2025-10-13 01:00:00|24666.6|24636.6|24669.5|24639.5|24675.6|24645.6|24665|24635|0
1760317500000|2025-10-13 01:05:00|24669.6|24639.6|24673.5|24643.5|24687.7|24657.7|24669.1|24639.1|0
1760317800000|2025-10-13 01:10:00|24674.3|24644.3|24664.7|24634.7|24679.2|24649.2|24662.5|24632.5|0
1760318100000|2025-10-13 01:15:00|24665|24635|24671.5|24641.5|24674.2|24644.2|24663.5|24633.5|0
1760318400000|2025-10-13 01:20:00|24672|24642|24676.9|24646.9|24686.4|24656.4|24668.7|24638.7|0
1760318700000|2025-10-13 01:25:00|24677.4|24647.4|24681.4|24651.4|24685|24655|24676.6|24646.6|0
1760319000000|2025-10-13 01:30:00|24683.1|24653.1|24688|24658|24695.6|24665.6|24682.7|24652.7|0
1760319300000|2025-10-13 01:35:00|24687.5|24657.5|24670.7|24640.7|24689.1|24659.1|24669.3|24639.3|0
1760319600000|2025-10-13 01:40:00|24670.9|24640.9|24686.6|24656.6|24687.6|24657.6|24670.9|24640.9|0
1760319900000|2025-10-13 01:45:00|24686.4|24656.4|24691.5|24661.5|24694.9|24664.9|24686.4|24656.4|0
1760320200000|2025-10-13 01:50:00|24692|24662|24692.6|24662.6|24693.8|24663.8|24687.6|24657.6|0
1760320500000|2025-10-13 01:55:00|24692.7|24662.7|24693.1|24663.1|24695.5|24665.5|24688.2|24658.2|0
1760320800000|2025-10-13 02:00:00|24693.9|24663.9|24683.2|24653.2|24695.6|24665.6|24679.7|24649.7|0
1760321100000|2025-10-13 02:05:00|24683.7|24653.7|24690.2|24660.2|24692.3|24662.3|24681.4|24651.4|0
1760321400000|2025-10-13 02:10:00|24690.3|24660.3|24681.9|24651.9|24690.7|24660.7|24674.5|24644.5|0
1760321700000|2025-10-13 02:15:00|24682.2|24652.2|24683.1|24653.1|24691|24661|24679|24649|0
1760322000000|2025-10-13 02:20:00|24683.3|24653.3|24683.8|24653.8|24687.9|24657.9|24674.9|24644.9|0
1760322300000|2025-10-13 02:25:00|24684|24654|24688.2|24658.2|24689.8|24659.8|24680.9|24650.9|0
1760322600000|2025-10-13 02:30:00|24687.8|24657.8|24688.1|24658.1|24689.5|24659.5|24681|24651|0
1760322900000|2025-10-13 02:35:00|24688.4|24658.4|24683.7|24653.7|24688.6|24658.6|24678.6|24648.6|0
1760323200000|2025-10-13 02:40:00|24683.1|24653.1|24674.4|24644.4|24684|24654|24673.8|24643.8|0
1760323500000|2025-10-13 02:45:00|24674.3|24644.3|24678.4|24648.4|24683.7|24653.7|24672.6|24642.6|0
1760323800000|2025-10-13 02:50:00|24678.2|24648.2|24668.1|24638.1|24678.2|24648.2|24667.6|24637.6|0
1760324100000|2025-10-13 02:55:00|24667.3|24637.3|24648.6|24618.6|24668.7|24638.7|24646.4|24616.4|0
1760324400000|2025-10-13 03:00:00|24648.3|24618.3|24654.4|24624.4|24660.5|24630.5|24636.2|24606.2|0
1760324700000|2025-10-13 03:05:00|24654.6|24624.6|24680.8|24650.8|24680.9|24650.9|24653|24623|0
1760325000000|2025-10-13 03:10:00|24681.2|24651.2|24678.2|24648.2|24685|24655|24672.8|24642.8|0
1760325300000|2025-10-13 03:15:00|24678.3|24648.3|24667.6|24637.6|24678.7|24648.7|24667.6|24637.6|0
1760325600000|2025-10-13 03:20:00|24667.7|24637.7|24664.2|24634.2|24674.6|24644.6|24662.2|24632.2|0
1760325900000|2025-10-13 03:25:00|24663|24633|24661.9|24631.9|24669.9|24639.9|24659.7|24629.7|0
1760326200000|2025-10-13 03:30:00|24661.1|24631.1|24652|24622|24662.1|24632.1|24646.8|24616.8|0
1760326500000|2025-10-13 03:35:00|24652.1|24622.1|24644.5|24614.5|24656|24626|24643.8|24613.8|0
1760326800000|2025-10-13 03:40:00|24644.7|24614.7|24636.6|24606.6|24647.8|24617.8|24634.5|24604.5|0
1760327100000|2025-10-13 03:45:00|24635.8|24605.8|24626.7|24596.7|24643.5|24613.5|24625.6|24595.6|0
1760327400000|2025-10-13 03:50:00|24627.7|24597.7|24621.6|24591.6|24633.4|24603.4|24614.2|24584.2|0
1760327700000|2025-10-13 03:55:00|24621.7|24591.7|24617.8|24587.8|24621.7|24591.7|24603.9|24573.9|0
1760328000000|2025-10-13 04:00:00|24617.6|24587.6|24623|24593|24633.1|24603.1|24617.6|24587.6|0
1760328300000|2025-10-13 04:05:00|24622.3|24592.3|24628.1|24598.1|24634.9|24604.9|24614.2|24584.2|0
1760328600000|2025-10-13 04:10:00|24627.8|24597.8|24630.2|24600.2|24635.5|24605.5|24621|24591|0
1760328900000|2025-10-13 04:15:00|24630.6|24600.6|24637.5|24607.5|24638.9|24608.9|24630.6|24600.6|0
1760329200000|2025-10-13 04:20:00|24637.2|24607.2|24631.4|24601.4|24638.1|24608.1|24619.2|24589.2|0
1760329500000|2025-10-13 04:25:00|24631.2|24601.2|24639.5|24609.5|24647.2|24617.2|24631.2|24601.2|0
1760329800000|2025-10-13 04:30:00|24639.8|24609.8|24642|24612|24644.7|24614.7|24636.9|24606.9|0
1760330100000|2025-10-13 04:35:00|24641.9|24611.9|24640.2|24610.2|24644.9|24614.9|24636.8|24606.8|0
1760330400000|2025-10-13 04:40:00|24640.3|24610.3|24638.7|24608.7|24649.6|24619.6|24637.3|24607.3|0
1760330700000|2025-10-13 04:45:00|24638.8|24608.8|24644.4|24614.4|24645.2|24615.2|24638.5|24608.5|0
1760331000000|2025-10-13 04:50:00|24644.6|24614.6|24661.8|24631.8|24661.8|24631.8|24642.6|24612.6|0
1760331300000|2025-10-13 04:55:00|24661.6|24631.6|24659.1|24629.1|24662.7|24632.7|24657.2|24627.2|0
1760331600000|2025-10-13 05:00:00|24659.2|24629.2|24651.1|24621.1|24660.6|24630.6|24643.2|24613.2|0
1760331900000|2025-10-13 05:05:00|24651.3|24621.3|24662|24632|24665|24635|24648|24618|0
1760332200000|2025-10-13 05:10:00|24661.5|24631.5|24665|24635|24665.3|24635.3|24651.7|24621.7|0
1760332500000|2025-10-13 05:15:00|24665.4|24635.4|24664.9|24634.9|24673.1|24643.1|24654.9|24624.9|0
1760332800000|2025-10-13 05:20:00|24665|24635|24663.4|24633.4|24673.7|24643.7|24661.3|24631.3|0
1760333100000|2025-10-13 05:25:00|24663.9|24633.9|24665|24635|24667.8|24637.8|24661.1|24631.1|0
1760333400000|2025-10-13 05:30:00|24665.2|24635.2|24662|24632|24670.2|24640.2|24661.9|24631.9|0
1760333700000|2025-10-13 05:35:00|24662.9|24632.9|24666.1|24636.1|24666.1|24636.1|24653.2|24623.2|0
1760334000000|2025-10-13 05:40:00|24665.8|24635.8|24658.9|24628.9|24669.5|24639.5|24657.6|24627.6|0
1760334300000|2025-10-13 05:45:00|24658.7|24628.7|24663.4|24633.4|24663.8|24633.8|24650.8|24620.8|0
1760334600000|2025-10-13 05:50:00|24662.1|24632.1|24672.6|24642.6|24678.4|24648.4|24660.9|24630.9|0
1760334900000|2025-10-13 05:55:00|24672.5|24642.5|24675|24645|24676.2|24646.2|24668.7|24638.7|0
1760335200000|2025-10-13 06:00:00|24675.4|24645.4|24668.5|24638.5|24676.2|24646.2|24665.4|24635.4|0
1760335500000|2025-10-13 06:05:00|24668.3|24638.3|24661.4|24631.4|24681.8|24651.8|24654.2|24624.2|0
1760335800000|2025-10-13 06:10:00|24661.5|24631.5|24635.2|24605.2|24667.7|24637.7|24625.5|24595.5|0
1760336100000|2025-10-13 06:15:00|24636.7|24606.7|24645.7|24615.7|24647.9|24617.9|24635.1|24605.1|0
1760336400000|2025-10-13 06:20:00|24646.7|24616.7|24635.5|24605.5|24647.1|24617.1|24634.2|24604.2|0
1760336700000|2025-10-13 06:25:00|24635.4|24605.4|24650.9|24620.9|24651.2|24621.2|24633.1|24603.1|0
1760337000000|2025-10-13 06:30:00|24651.3|24621.3|24670.8|24640.8|24675.3|24645.3|24649.1|24619.1|0
1760337300000|2025-10-13 06:35:00|24670.7|24640.7|24670.6|24640.6|24673.9|24643.9|24666.9|24636.9|0
1760337600000|2025-10-13 06:40:00|24670.7|24640.7|24669.4|24639.4|24674.7|24644.7|24668.8|24638.8|0
1760337900000|2025-10-13 06:45:00|24666.8|24636.8|24668.5|24638.5|24671.2|24641.2|24655.2|24625.2|0
1760338200000|2025-10-13 06:50:00|24669.1|24639.1|24675.4|24645.4|24679|24649|24668.9|24638.9|0
1760338500000|2025-10-13 06:55:00|24675|24645|24687.7|24657.7|24691|24661|24672.8|24642.8|0
1760338800000|2025-10-13 07:00:00|24688.3|24658.3|24680.9|24650.9|24706.5|24676.5|24671.2|24641.2|0
1760339100000|2025-10-13 07:05:00|24679.2|24649.2|24707|24677|24713|24683|24675.6|24645.6|0
1760339400000|2025-10-13 07:10:00|24707.5|24677.5|24730.4|24700.4|24732.2|24702.2|24705|24675|0
1760339700000|2025-10-13 07:15:00|24728.5|24698.5|24740.5|24710.5|24741.8|24711.8|24724.8|24694.8|0
1760340000000|2025-10-13 07:20:00|24741.1|24711.1|24757.8|24727.8|24760|24730|24728.1|24698.1|0
1760340300000|2025-10-13 07:25:00|24758|24728|24769.8|24739.8|24773.6|24743.6|24755.2|24725.2|0
1760340600000|2025-10-13 07:30:00|24766.2|24736.2|24768.4|24738.4|24781.8|24751.8|24763|24733|0
1760340900000|2025-10-13 07:35:00|24770.3|24740.3|24758.4|24728.4|24776|24746|24754.3|24724.3|0
1760341200000|2025-10-13 07:40:00|24758.3|24728.3|24749.4|24719.4|24765.8|24735.8|24749.4|24719.4|0
1760341500000|2025-10-13 07:45:00|24748.9|24718.9|24740|24710|24751.5|24721.5|24740|24710|0
1760341800000|2025-10-13 07:50:00|24740.6|24710.6|24735.5|24705.5|24747.1|24717.1|24731.4|24701.4|0
1760342100000|2025-10-13 07:55:00|24736.7|24706.7|24741.5|24711.5|24744.1|24714.1|24732|24702|0
1760342400000|2025-10-13 08:00:00|24739.4|24709.4|24745.6|24715.6|24745.7|24715.7|24725.9|24695.9|0
1760342700000|2025-10-13 08:05:00|24745.9|24715.9|24725|24695|24746.7|24716.7|24720.2|24690.2|0
1760343000000|2025-10-13 08:10:00|24724.7|24694.7|24719.8|24689.8|24734.6|24704.6|24718.6|24688.6|0
1760343300000|2025-10-13 08:15:00|24719.6|24689.6|24722.5|24692.5|24730.6|24700.6|24704.2|24674.2|0
1760343600000|2025-10-13 08:20:00|24723.8|24693.8|24707.7|24677.7|24735.1|24705.1|24704.7|24674.7|0
1760343900000|2025-10-13 08:25:00|24708.4|24678.4|24693.6|24663.6|24709.1|24679.1|24693.6|24663.6|0
1760344200000|2025-10-13 08:30:00|24695.2|24665.2|24716.6|24686.6|24719.1|24689.1|24695.2|24665.2|0
1760344500000|2025-10-13 08:35:00|24714.4|24684.4|24697.6|24667.6|24716.8|24686.8|24692.8|24662.8|0
1760344800000|2025-10-13 08:40:00|24697.7|24667.7|24681.3|24651.3|24709.2|24679.2|24681.2|24651.2|0
1760345100000|2025-10-13 08:45:00|24682.7|24652.7|24697.1|24667.1|24697.1|24667.1|24680.2|24650.2|0
1760345400000|2025-10-13 08:50:00|24697.3|24667.3|24701|24671|24708|24678|24693.2|24663.2|0
1760345700000|2025-10-13 08:55:00|24701.3|24671.3|24713.1|24683.1|24719|24689|24700.2|24670.2|0
1760346000000|2025-10-13 09:00:00|24712.3|24682.3|24709.1|24679.1|24718.8|24688.8|24702.2|24672.2|0
1760346300000|2025-10-13 09:05:00|24708.5|24678.5|24695.1|24665.1|24713.3|24683.3|24695.1|24665.1|0
1760346600000|2025-10-13 09:10:00|24694.6|24664.6|24700|24670|24703.1|24673.1|24692.7|24662.7|0
1760346900000|2025-10-13 09:15:00|24699.8|24669.8|24711.2|24681.2|24714.4|24684.4|24698.3|24668.3|0
1760347200000|2025-10-13 09:20:00|24710.8|24680.8|24702.2|24672.2|24717.4|24687.4|24696.2|24666.2|0
1760347500000|2025-10-13 09:25:00|24702.3|24672.3|24698.3|24668.3|24707.9|24677.9|24695.3|24665.3|0
1760347800000|2025-10-13 09:30:00|24697.8|24667.8|24696.8|24666.8|24700.4|24670.4|24685.2|24655.2|0
1760348100000|2025-10-13 09:35:00|24697.3|24667.3|24683.9|24653.9|24697.3|24667.3|24679.3|24649.3|0
1760348400000|2025-10-13 09:40:00|24683.5|24653.5|24683.8|24653.8|24688.5|24658.5|24681.1|24651.1|0
1760348700000|2025-10-13 09:45:00|24684|24654|24681|24651|24688.7|24658.7|24673.3|24643.3|0
1760349000000|2025-10-13 09:50:00|24680.4|24650.4|24685|24655|24693|24663|24676.8|24646.8|0
1760349300000|2025-10-13 09:55:00|24684.7|24654.7|24683.5|24653.5|24698.5|24668.5|24683.5|24653.5|0
1760349600000|2025-10-13 10:00:00|24683.6|24653.6|24692.2|24662.2|24701.2|24671.2|24677.6|24647.6|0
1760349900000|2025-10-13 10:05:00|24692.4|24662.4|24695.5|24665.5|24697.7|24667.7|24683.2|24653.2|0
1760350200000|2025-10-13 10:10:00|24692.4|24662.4|24695.4|24665.4|24699.1|24669.1|24686.9|24656.9|0
1760350500000|2025-10-13 10:15:00|24694.9|24664.9|24680.4|24650.4|24695.1|24665.1|24664.3|24634.3|0
1760350800000|2025-10-13 10:20:00|24680.5|24650.5|24685|24655|24690.2|24660.2|24667.1|24637.1|0
1760351100000|2025-10-13 10:25:00|24684.3|24654.3|24698|24668|24699|24669|24684.3|24654.3|0
1760351400000|2025-10-13 10:30:00|24696.3|24666.3|24712.2|24682.2|24714.8|24684.8|24695|24665|0
1760351700000|2025-10-13 10:35:00|24711.9|24681.9|24702.8|24672.8|24712.9|24682.9|24696.3|24666.3|0
1760352000000|2025-10-13 10:40:00|24701.8|24671.8|24679.9|24649.9|24705.5|24675.5|24677.2|24647.2|0
1760352300000|2025-10-13 10:45:00|24678.1|24648.1|24680.5|24650.5|24685.9|24655.9|24672.3|24642.3|0
1760352600000|2025-10-13 10:50:00|24680.4|24650.4|24679.6|24649.6|24682.3|24652.3|24665.3|24635.3|0
1760352900000|2025-10-13 10:55:00|24679.8|24649.8|24687.9|24657.9|24693.4|24663.4|24678.2|24648.2|0
1760353200000|2025-10-13 11:00:00|24686.5|24656.5|24664.3|24634.3|24701.2|24671.2|24641|24611|0
1760353500000|2025-10-13 11:05:00|24662.6|24632.6|24613.8|24583.8|24666.8|24636.8|24594.5|24564.5|0
1760353800000|2025-10-13 11:10:00|24614.7|24584.7|24620.7|24590.7|24625.1|24595.1|24571.7|24541.7|0
1760354100000|2025-10-13 11:15:00|24618.4|24588.4|24632.1|24602.1|24636.9|24606.9|24614.2|24584.2|0
1760354400000|2025-10-13 11:20:00|24631|24601|24612.3|24582.3|24640.3|24610.3|24611.5|24581.5|0
1760354700000|2025-10-13 11:25:00|24613.2|24583.2|24601.8|24571.8|24625.1|24595.1|24600|24570|0
1760355000000|2025-10-13 11:30:00|24603.3|24573.3|24619.4|24589.4|24629|24599|24573.2|24543.2|0
1760355300000|2025-10-13 11:35:00|24618.1|24588.1|24608.4|24578.4|24625.5|24595.5|24592.6|24562.6|0
1760355600000|2025-10-13 11:40:00|24606.9|24576.9|24632.9|24602.9|24639.2|24609.2|24604.6|24574.6|0
1760355900000|2025-10-13 11:45:00|24633.1|24603.1|24638|24608|24645|24615|24629.5|24599.5|0
1760356200000|2025-10-13 11:50:00|24634.5|24604.5|24643.3|24613.3|24648.5|24618.5|24619.5|24589.5|0
1760356500000|2025-10-13 11:55:00|24644.4|24614.4|24634.7|24604.7|24644.4|24614.4|24629.4|24599.4|0
1760356800000|2025-10-13 12:00:00|24630.5|24600.5|24618.3|24588.3|24630.9|24600.9|24606.1|24576.1|0
1760357100000|2025-10-13 12:05:00|24616.8|24586.8|24626.6|24596.6|24629|24599|24606.4|24576.4|0
1760357400000|2025-10-13 12:10:00|24625.1|24595.1|24650.6|24620.6|24652.6|24622.6|24625.1|24595.1|0
1760357700000|2025-10-13 12:15:00|24649.9|24619.9|24663.1|24633.1|24668.1|24638.1|24647.7|24617.7|0
1760358000000|2025-10-13 12:20:00|24663.3|24633.3|24659.2|24629.2|24664.2|24634.2|24632.7|24602.7|0
1760358300000|2025-10-13 12:25:00|24657.5|24627.5|24651|24621|24659.6|24629.6|24645.6|24615.6|0
1760358600000|2025-10-13 12:30:00|24648.6|24618.6|24662.8|24632.8|24668.2|24638.2|24648.6|24618.6|0
1760358900000|2025-10-13 12:35:00|24662.7|24632.7|24673|24643|24673|24643|24661.9|24631.9|0
1760359200000|2025-10-13 12:40:00|24672.5|24642.5|24659.1|24629.1|24672.5|24642.5|24656.1|24626.1|0
1760359500000|2025-10-13 12:45:00|24659.3|24629.3|24658.3|24628.3|24667.3|24637.3|24655|24625|0
1760359800000|2025-10-13 12:50:00|24655|24625|24650.4|24620.4|24655|24625|24633.9|24603.9|0
1760360100000|2025-10-13 12:55:00|24650.5|24620.5|24624.8|24594.8|24651.5|24621.5|24620.2|24590.2|0
1760360400000|2025-10-13 13:00:00|24625.4|24595.4|24715.6|24685.6|24715.6|24685.6|24625.4|24595.4|0
1760360700000|2025-10-13 13:05:00|24716.2|24686.2|24704.2|24674.2|24727.4|24697.4|24696|24666|0
1760361000000|2025-10-13 13:10:00|24706.3|24676.3|24689.1|24659.1|24708.1|24678.1|24681.8|24651.8|0
1760361300000|2025-10-13 13:15:00|24688.5|24658.5|24691.2|24661.2|24698.2|24668.2|24678.6|24648.6|0
1760361600000|2025-10-13 13:20:00|24692.1|24662.1|24685.1|24655.1|24709.6|24679.6|24675|24645|0
1760361900000|2025-10-13 13:25:00|24684.5|24654.5|24662.4|24632.4|24689.6|24659.6|24658|24628|0
1760362200000|2025-10-13 13:30:00|24661.9|24631.9|24597.9|24567.9|24679.5|24649.5|24597.4|24567.4|0
1760362500000|2025-10-13 13:35:00|24600.1|24570.1|24596.6|24566.6|24610|24580|24563.9|24533.9|0
1760362800000|2025-10-13 13:40:00|24598.5|24568.5|24650.4|24620.4|24652.9|24622.9|24569.5|24539.5|0
1760363100000|2025-10-13 13:45:00|24651.8|24621.8|24664|24634|24667|24637|24609.8|24579.8|0
1760363400000|2025-10-13 13:50:00|24664.3|24634.3|24677.6|24647.6|24704|24674|24650.4|24620.4|0
1760363700000|2025-10-13 13:55:00|24677.5|24647.5|24725.2|24695.2|24729.8|24699.8|24674.8|24644.8|0
1760364000000|2025-10-13 14:00:00|24726|24696|24741.4|24711.4|24743.2|24713.2|24705.4|24675.4|0
1760364300000|2025-10-13 14:05:00|24737.8|24707.8|24740.5|24710.5|24748.9|24718.9|24722|24692|0
1760364600000|2025-10-13 14:10:00|24739.4|24709.4|24721.9|24691.9|24751.1|24721.1|24713.8|24683.8|0
1760364900000|2025-10-13 14:15:00|24726.1|24696.1|24697.4|24667.4|24741.9|24711.9|24697.4|24667.4|0
1760365200000|2025-10-13 14:20:00|24702|24672|24675.1|24645.1|24708|24678|24627.8|24597.8|0
1760365500000|2025-10-13 14:25:00|24674.8|24644.8|24660.8|24630.8|24674.8|24644.8|24632.9|24602.9|0
1760365800000|2025-10-13 14:30:00|24664.2|24634.2|24688.8|24658.8|24694.9|24664.9|24637.5|24607.5|0
1760366100000|2025-10-13 14:35:00|24687.6|24657.6|24719.6|24689.6|24726.1|24696.1|24687.6|24657.6|0
1760366400000|2025-10-13 14:40:00|24720.8|24690.8|24672.3|24642.3|24723.8|24693.8|24669.3|24639.3|0
1760366700000|2025-10-13 14:45:00|24670.7|24640.7|24640.7|24610.7|24687.9|24657.9|24640.7|24610.7|0
1760367000000|2025-10-13 14:50:00|24640|24610|24620.8|24590.8|24644.9|24614.9|24604.7|24574.7|0
1760367300000|2025-10-13 14:55:00|24621.3|24591.3|24597|24567|24621.3|24591.3|24582.2|24552.2|0
1760367600000|2025-10-13 15:00:00|24592.2|24562.2|24600.5|24570.5|24614.2|24584.2|24582.7|24552.7|0
1760367900000|2025-10-13 15:05:00|24599.1|24569.1|24632.5|24602.5|24633.6|24603.6|24588.4|24558.4|0
1760368200000|2025-10-13 15:10:00|24632.3|24602.3|24663.9|24633.9|24671.8|24641.8|24629.7|24599.7|0
1760368500000|2025-10-13 15:15:00|24665.8|24635.8|24700.5|24670.5|24703.7|24673.7|24665.8|24635.8|0
1760368800000|2025-10-13 15:20:00|24699.4|24669.4|24699.3|24669.3|24716.7|24686.7|24697.8|24667.8|0
1760369100000|2025-10-13 15:25:00|24701.6|24671.6|24711.2|24681.2|24719.6|24689.6|24696.8|24666.8|0
1760369400000|2025-10-13 15:30:00|24708.7|24678.7|24719|24689|24729.1|24699.1|24707|24677|0
1760369700000|2025-10-13 15:35:00|24721.1|24691.1|24706.5|24676.5|24722.5|24692.5|24706|24676|0
1760370000000|2025-10-13 15:40:00|24706.2|24676.2|24687|24657|24710.2|24680.2|24684.6|24654.6|0
1760370300000|2025-10-13 15:45:00|24688.2|24658.2|24713.7|24683.7|24715.6|24685.6|24687.2|24657.2|0
1760370600000|2025-10-13 15:50:00|24715.7|24685.7|24719.1|24689.1|24721.7|24691.7|24701.4|24671.4|0
1760370900000|2025-10-13 15:55:00|24718.9|24688.9|24726.7|24696.7|24734.8|24704.8|24716.4|24686.4|0
1760371200000|2025-10-13 16:00:00|24727.5|24697.5|24732.1|24702.1|24736.5|24706.5|24717.5|24687.5|0
1760371500000|2025-10-13 16:05:00|24732.3|24702.3|24725.7|24695.7|24734.8|24704.8|24713.6|24683.6|0
1760371800000|2025-10-13 16:10:00|24726.6|24696.6|24737.5|24707.5|24740.4|24710.4|24719.6|24689.6|0
1760372100000|2025-10-13 16:15:00|24737.6|24707.6|24751.1|24721.1|24752.2|24722.2|24737.6|24707.6|0
1760372400000|2025-10-13 16:20:00|24751.6|24721.6|24743.3|24713.3|24761.1|24731.1|24704.7|24674.7|0
1760372700000|2025-10-13 16:25:00|24742.9|24712.9|24743.2|24713.2|24756.2|24726.2|24733.6|24703.6|0
1760373000000|2025-10-13 16:30:00|24745|24715|24755.8|24725.8|24762.3|24732.3|24738.7|24708.7|0
1760373300000|2025-10-13 16:35:00|24756.9|24726.9|24740.7|24710.7|24757.9|24727.9|24734.3|24704.3|0
1760373600000|2025-10-13 16:40:00|24740.6|24710.6|24735.8|24705.8|24742.6|24712.6|24722.7|24692.7|0
1760373900000|2025-10-13 16:45:00|24736.6|24706.6|24759.2|24729.2|24759.5|24729.5|24723.8|24693.8|0
1760374200000|2025-10-13 16:50:00|24758.7|24728.7|24763.8|24733.8|24768.4|24738.4|24752.5|24722.5|0
1760374500000|2025-10-13 16:55:00|24764.3|24734.3|24783.1|24753.1|24790.1|24760.1|24762.3|24732.3|0
1760374800000|2025-10-13 17:00:00|24783.6|24753.6|24787.1|24757.1|24792.8|24762.8|24772.9|24742.9|0
1760375100000|2025-10-13 17:05:00|24786.9|24756.9|24781.2|24751.2|24791.3|24761.3|24780.8|24750.8|0
1760375400000|2025-10-13 17:10:00|24779.5|24749.5|24748.6|24718.6|24781.9|24751.9|24741.1|24711.1|0
1760375700000|2025-10-13 17:15:00|24748.4|24718.4|24736.5|24706.5|24755.5|24725.5|24725.9|24695.9|0
1760376000000|2025-10-13 17:20:00|24738.4|24708.4|24745.2|24715.2|24763.8|24733.8|24733.8|24703.8|0
1760376300000|2025-10-13 17:25:00|24744.4|24714.4|24737.2|24707.2|24745.5|24715.5|24730.6|24700.6|0
1760376600000|2025-10-13 17:30:00|24737.5|24707.5|24729.8|24699.8|24744.3|24714.3|24728.8|24698.8|0
1760376900000|2025-10-13 17:35:00|24730|24700|24731.8|24701.8|24742.7|24712.7|24728|24698|0
1760377200000|2025-10-13 17:40:00|24732.8|24702.8|24726.8|24696.8|24740.7|24710.7|24724.6|24694.6|0
1760377500000|2025-10-13 17:45:00|24727.1|24697.1|24736.9|24706.9|24739.8|24709.8|24725.1|24695.1|0
1760377800000|2025-10-13 17:50:00|24737.5|24707.5|24750.3|24720.3|24750.3|24720.3|24725.8|24695.8|0
1760378100000|2025-10-13 17:55:00|24750.5|24720.5|24760|24730|24760|24730|24728.2|24698.2|0
1760378400000|2025-10-13 18:00:00|24760.6|24730.6|24763|24733|24771.5|24741.5|24755.6|24725.6|0
1760378700000|2025-10-13 18:05:00|24762.6|24732.6|24762.4|24732.4|24767.4|24737.4|24758.1|24728.1|0
1760379000000|2025-10-13 18:10:00|24759.5|24729.5|24760.3|24730.3|24767.6|24737.6|24755.9|24725.9|0
1760379300000|2025-10-13 18:15:00|24758.6|24728.6|24760.5|24730.5|24770|24740|24758.6|24728.6|0
1760379600000|2025-10-13 18:20:00|24762|24732|24782|24752|24786.7|24756.7|24762|24732|0
1760379900000|2025-10-13 18:25:00|24781|24751|24783.9|24753.9|24786.4|24756.4|24776|24746|0
1760380200000|2025-10-13 18:30:00|24784.8|24754.8|24780.6|24750.6|24795.8|24765.8|24777|24747|0
1760380500000|2025-10-13 18:35:00|24779.9|24749.9|24767.4|24737.4|24783.7|24753.7|24763.1|24733.1|0
1760380800000|2025-10-13 18:40:00|24769.5|24739.5|24754.7|24724.7|24770.5|24740.5|24740.8|24710.8|0
1760381100000|2025-10-13 18:45:00|24755.5|24725.5|24747.6|24717.6|24756.3|24726.3|24742.4|24712.4|0
1760381400000|2025-10-13 18:50:00|24746.8|24716.8|24735.2|24705.2|24759.2|24729.2|24729.5|24699.5|0
1760381700000|2025-10-13 18:55:00|24735.9|24705.9|24733.3|24703.3|24738.9|24708.9|24722.9|24692.9|0
1760382000000|2025-10-13 19:00:00|24736.1|24706.1|24723.9|24693.9|24745.3|24715.3|24717.3|24687.3|0
1760382300000|2025-10-13 19:05:00|24725.5|24695.5|24743.8|24713.8|24751.2|24721.2|24721.7|24691.7|0
1760382600000|2025-10-13 19:10:00|24742.8|24712.8|24737.7|24707.7|24751.3|24721.3|24733.4|24703.4|0
1760382900000|2025-10-13 19:15:00|24737.6|24707.6|24761|24731|24766.1|24736.1|24735.3|24705.3|0
1760383200000|2025-10-13 19:20:00|24761.6|24731.6|24772.3|24742.3|24780.1|24750.1|24761.6|24731.6|0
1760383500000|2025-10-13 19:25:00|24773.3|24743.3|24747.8|24717.8|24774|24744|24742.5|24712.5|0
1760383800000|2025-10-13 19:30:00|24748.6|24718.6|24755.3|24725.3|24757.7|24727.7|24743|24713|0
1760384100000|2025-10-13 19:35:00|24756.7|24726.7|24759.5|24729.5|24761.7|24731.7|24749.4|24719.4|0
1760384400000|2025-10-13 19:40:00|24759.7|24729.7|24772|24742|24776.5|24746.5|24759.4|24729.4|0
1760384700000|2025-10-13 19:45:00|24772.3|24742.3|24749.4|24719.4|24772.3|24742.3|24746.7|24716.7|0
1760385000000|2025-10-13 19:50:00|24753.5|24723.5|24775.8|24745.8|24780.1|24750.1|24746.9|24716.9|0
1760385300000|2025-10-13 19:55:00|24779.7|24749.7|24758.7|24728.7|24783.1|24753.1|24755.1|24725.1|0
1760385600000|2025-10-13 20:00:00|24756.7|24726.7|24740.4|24710.4|24762.1|24732.1|24740.2|24710.2|0
1760385900000|2025-10-13 20:05:00|24739.7|24709.7|24752.2|24722.2|24753.2|24723.2|24735.5|24705.5|0
1760386200000|2025-10-13 20:10:00|24751.7|24721.7|24752.1|24722.1|24755.7|24725.7|24749.3|24719.3|0
1760386500000|2025-10-13 20:15:00|24751.9|24721.9|24747.3|24717.3|24757.1|24727.1|24742.3|24712.3|0
1760386800000|2025-10-13 20:20:00|24747.6|24717.6|24750.1|24720.1|24754|24724|24745.9|24715.9|0
1760387100000|2025-10-13 20:25:00|24749.9|24719.9|24751.5|24721.5|24752.7|24722.7|24747.5|24717.5|0
1760387400000|2025-10-13 20:30:00|24751.3|24721.3|24744|24714|24751.7|24721.7|24744|24714|0
1760387700000|2025-10-13 20:35:00|24743.5|24713.5|24743.2|24713.2|24745.7|24715.7|24740.4|24710.4|0
1760388000000|2025-10-13 20:40:00|24742.9|24712.9|24741.3|24711.3|24747|24717|24741.1|24711.1|0
1760388300000|2025-10-13 20:45:00|24741.6|24711.6|24740.8|24710.8|24743.2|24713.2|24738.5|24708.5|0
1760388600000|2025-10-13 20:50:00|24741.1|24711.1|24737.9|24707.9|24742.1|24712.1|24736.7|24706.7|0
1760388900000|2025-10-13 20:55:00|24737.6|24707.6|24740.3|24710.3|24744.1|24714.1|24737.2|24707.2|0
1760389200000|2025-10-13 21:00:00|24741.1|24711.1|24745.6|24715.6|24745.6|24715.6|24740.3|24710.3|0
1760389500000|2025-10-13 21:05:00|24745.7|24715.7|24746.9|24716.9|24748.2|24718.2|24745.6|24715.6|0
1760389800000|2025-10-13 21:10:00|24746.7|24716.7|24747.5|24717.5|24747.5|24717.5|24746.6|24716.6|0
1760390100000|2025-10-13 21:15:00|24747.6|24717.6|24749.3|24719.3|24749.4|24719.4|24747.5|24717.5|0
1760390400000|2025-10-13 21:20:00|24749.4|24719.4|24748.2|24718.2|24749.8|24719.8|24746.3|24716.3|0
1760390700000|2025-10-13 21:25:00|24747.5|24717.5|24746.5|24716.5|24748.1|24718.1|24744.8|24714.8|0
1760391000000|2025-10-13 21:30:00|24746.9|24716.9|24746.4|24716.4|24747.2|24717.2|24746.2|24716.2|0
1760391300000|2025-10-13 21:35:00|24746.6|24716.6|24745.1|24715.1|24746.9|24716.9|24744.3|24714.3|0
1760391600000|2025-10-13 21:40:00|24744.9|24714.9|24745.1|24715.1|24745.5|24715.5|24744.4|24714.4|0
1760391900000|2025-10-13 21:45:00|24745.2|24715.2|24747.2|24717.2|24747.9|24717.9|24745.2|24715.2|0
1760392200000|2025-10-13 21:50:00|24746.9|24716.9|24748.6|24718.6|24748.6|24718.6|24746.8|24716.8|0
1760392500000|2025-10-13 21:55:00|24748.5|24718.5|24748.9|24718.9|24749.1|24719.1|24747.1|24717.1|0
1760392800000|2025-10-13 22:00:00|24745.8|24715.8|24757.4|24727.4|24760.4|24730.4|24745.8|24715.8|0
1760393100000|2025-10-13 22:05:00|24757.5|24727.5|24755.4|24725.4|24760.6|24730.6|24755.4|24725.4|0
1760393400000|2025-10-13 22:10:00|24754.7|24724.7|24761.1|24731.1|24761.3|24731.3|24750|24720|0
1760393700000|2025-10-13 22:15:00|24760.9|24730.9|24763.9|24733.9|24767.7|24737.7|24758.4|24728.4|0
1760394000000|2025-10-13 22:20:00|24764.3|24734.3|24749.9|24719.9|24764.5|24734.5|24749.9|24719.9|0
1760394300000|2025-10-13 22:25:00|24750.1|24720.1|24736.9|24706.9|24753.4|24723.4|24735.9|24705.9|0
1760394600000|2025-10-13 22:30:00|24737.1|24707.1|24748.8|24718.8|24752.2|24722.2|24737.1|24707.1|0
1760394900000|2025-10-13 22:35:00|24748.7|24718.7|24750.8|24720.8|24756.9|24726.9|24746.8|24716.8|0
1760395200000|2025-10-13 22:40:00|24750.9|24720.9|24760.3|24730.3|24760.5|24730.5|24750.9|24720.9|0
1760395500000|2025-10-13 22:45:00|24760.4|24730.4|24763.9|24733.9|24767.6|24737.6|24756.3|24726.3|0
1760395800000|2025-10-13 22:50:00|24765.1|24735.1|24764.7|24734.7|24766.7|24736.7|24763.1|24733.1|0
1760396100000|2025-10-13 22:55:00|24764.9|24734.9|24769.4|24739.4|24769.4|24739.4|24762.8|24732.8|0
1760396400000|2025-10-13 23:00:00|24765.2|24735.2|24768.2|24738.2|24771.2|24741.2|24755.4|24725.4|0
1760396700000|2025-10-13 23:05:00|24769.2|24739.2|24760.3|24730.3|24770.1|24740.1|24756.5|24726.5|0
1760397000000|2025-10-13 23:10:00|24759.9|24729.9|24749.8|24719.8|24760.9|24730.9|24749.2|24719.2|0
1760397300000|2025-10-13 23:15:00|24749.7|24719.7|24757.9|24727.9|24762.1|24732.1|24747.7|24717.7|0
1760397600000|2025-10-13 23:20:00|24758.8|24728.8|24761.9|24731.9|24765|24735|24756.8|24726.8|0
1760397900000|2025-10-13 23:25:00|24761.1|24731.1|24758.9|24728.9|24762.4|24732.4|24756.1|24726.1|0
1760398200000|2025-10-13 23:30:00|24759|24729|24754.4|24724.4|24760.5|24730.5|24752.2|24722.2|0
1760398500000|2025-10-13 23:35:00|24753.2|24723.2|24743.9|24713.9|24753.3|24723.3|24743.3|24713.3|0
1760398800000|2025-10-13 23:40:00|24745|24715|24745.4|24715.4|24750.1|24720.1|24739.6|24709.6|0
1760399100000|2025-10-13 23:45:00|24745.3|24715.3|24747.4|24717.4|24747.4|24717.4|24738.4|24708.4|0
1760399400000|2025-10-13 23:50:00|24747.5|24717.5|24749.2|24719.2|24750.4|24720.4|24745.7|24715.7|0
1760399700000|2025-10-13 23:55:00|24748.7|24718.7|24750|24720|24751.1|24721.1|24747.4|24717.4|0
1760400000000|2025-10-14 00:00:00|24750.2|24720.2|24763.2|24733.2|24766|24736|24742.8|24712.8|0
1760400300000|2025-10-14 00:05:00|24764.1|24734.1|24775.2|24745.2|24780|24750|24763|24733|0
1760400600000|2025-10-14 00:10:00|24775.8|24745.8|24782|24752|24789.2|24759.2|24768.3|24738.3|0
1760400900000|2025-10-14 00:15:00|24782.2|24752.2|24811.6|24781.6|24814|24784|24782|24752|0
1760401200000|2025-10-14 00:20:00|24811.1|24781.1|24819.5|24789.5|24825.8|24795.8|24810.6|24780.6|0
1760401500000|2025-10-14 00:25:00|24819.6|24789.6|24836.9|24806.9|24837.5|24807.5|24819.1|24789.1|0
1760401800000|2025-10-14 00:30:00|24837.5|24807.5|24871.8|24841.8|24882.8|24852.8|24836.3|24806.3|0
1760402100000|2025-10-14 00:35:00|24871.7|24841.7|24857.8|24827.8|24871.7|24841.7|24856.1|24826.1|0
1760402400000|2025-10-14 00:40:00|24858.7|24828.7|24853.1|24823.1|24860.2|24830.2|24848|24818|0
1760402700000|2025-10-14 00:45:00|24852.9|24822.9|24838|24808|24853|24823|24830.8|24800.8|0
1760403000000|2025-10-14 00:50:00|24837.9|24807.9|24835.8|24805.8|24842.8|24812.8|24833.7|24803.7|0
1760403300000|2025-10-14 00:55:00|24835.2|24805.2|24846.6|24816.6|24847.3|24817.3|24835.2|24805.2|0
1760403600000|2025-10-14 01:00:00|24846.5|24816.5|24825|24795|24847|24817|24822.5|24792.5|0
1760403900000|2025-10-14 01:05:00|24826.1|24796.1|24827.2|24797.2|24840.2|24810.2|24806.9|24776.9|0
1760404200000|2025-10-14 01:10:00|24825.1|24795.1|24830.9|24800.9|24839|24809|24821.5|24791.5|0
1760404500000|2025-10-14 01:15:00|24830.7|24800.7|24830.4|24800.4|24833.2|24803.2|24817.4|24787.4|0
1760404800000|2025-10-14 01:20:00|24830.5|24800.5|24834.5|24804.5|24837.9|24807.9|24829.2|24799.2|0
1760405100000|2025-10-14 01:25:00|24834.9|24804.9|24833.9|24803.9|24841.5|24811.5|24831.3|24801.3|0
1760405400000|2025-10-14 01:30:00|24831.7|24801.7|24832|24802|24835.6|24805.6|24825|24795|0
1760405700000|2025-10-14 01:35:00|24832.3|24802.3|24843.5|24813.5|24843.7|24813.7|24828.9|24798.9|0
1760406000000|2025-10-14 01:40:00|24843.3|24813.3|24842.6|24812.6|24852.1|24822.1|24837.7|24807.7|0
1760406300000|2025-10-14 01:45:00|24842.4|24812.4|24840.5|24810.5|24843.4|24813.4|24836.6|24806.6|0
1760406600000|2025-10-14 01:50:00|24840.9|24810.9|24838.1|24808.1|24841|24811|24835.5|24805.5|0
1760406900000|2025-10-14 01:55:00|24837.7|24807.7|24844.3|24814.3|24845.7|24815.7|24836.2|24806.2|0
1760407200000|2025-10-14 02:00:00|24846.5|24816.5|24849.2|24819.2|24859.7|24829.7|24835.4|24805.4|0
1760407500000|2025-10-14 02:05:00|24848.8|24818.8|24845.5|24815.5|24854|24824|24844.3|24814.3|0
1760407800000|2025-10-14 02:10:00|24845.4|24815.4|24847.7|24817.7|24849.8|24819.8|24842.6|24812.6|0
1760408100000|2025-10-14 02:15:00|24846.7|24816.7|24853.4|24823.4|24856.8|24826.8|24845.7|24815.7|0
1760408400000|2025-10-14 02:20:00|24853.6|24823.6|24851.2|24821.2|24856|24826|24847.4|24817.4|0
1760408700000|2025-10-14 02:25:00|24851.4|24821.4|24828.5|24798.5|24853.5|24823.5|24827.2|24797.2|0
1760409000000|2025-10-14 02:30:00|24829.1|24799.1|24820.4|24790.4|24831.7|24801.7|24820.4|24790.4|0
1760409300000|2025-10-14 02:35:00|24820.6|24790.6|24820.8|24790.8|24823.6|24793.6|24815.1|24785.1|0
1760409600000|2025-10-14 02:40:00|24820.7|24790.7|24821.1|24791.1|24825|24795|24819.7|24789.7|0
1760409900000|2025-10-14 02:45:00|24821.6|24791.6|24806.7|24776.7|24823|24793|24802.6|24772.6|0
1760410200000|2025-10-14 02:50:00|24802.4|24772.4|24798.7|24768.7|24804.1|24774.1|24790.4|24760.4|0
1760410500000|2025-10-14 02:55:00|24799.3|24769.3|24794.3|24764.3|24801.3|24771.3|24794|24764|0
1760410800000|2025-10-14 03:00:00|24793.5|24763.5|24776.1|24746.1|24797.7|24767.7|24775.3|24745.3|0
1760411100000|2025-10-14 03:05:00|24775.8|24745.8|24764.8|24734.8|24782.6|24752.6|24761.1|24731.1|0
1760411400000|2025-10-14 03:10:00|24764.2|24734.2|24764.7|24734.7|24771.2|24741.2|24759.3|24729.3|0
1760411700000|2025-10-14 03:15:00|24764.5|24734.5|24751|24721|24767.5|24737.5|24748.5|24718.5|0
1760412000000|2025-10-14 03:20:00|24751.2|24721.2|24760.4|24730.4|24761.1|24731.1|24747.8|24717.8|0
1760412300000|2025-10-14 03:25:00|24760.7|24730.7|24764.1|24734.1|24768.6|24738.6|24760.7|24730.7|0
1760412600000|2025-10-14 03:30:00|24764.2|24734.2|24750.6|24720.6|24764.9|24734.9|24749.5|24719.5|0
1760412900000|2025-10-14 03:35:00|24750.9|24720.9|24764.9|24734.9|24766.6|24736.6|24749.9|24719.9|0
1760413200000|2025-10-14 03:40:00|24765.4|24735.4|24764.5|24734.5|24768.1|24738.1|24761.8|24731.8|0
1760413500000|2025-10-14 03:45:00|24763.2|24733.2|24759.5|24729.5|24767.7|24737.7|24754.3|24724.3|0
1760413800000|2025-10-14 03:50:00|24759.6|24729.6|24745.3|24715.3|24761.8|24731.8|24743.3|24713.3|0
1760414100000|2025-10-14 03:55:00|24746|24716|24750.4|24720.4|24758.2|24728.2|24745.2|24715.2|0
1760414400000|2025-10-14 04:00:00|24751.1|24721.1|24725.4|24695.4|24754.5|24724.5|24707.9|24677.9|0
1760414700000|2025-10-14 04:05:00|24726.7|24696.7|24696.2|24666.2|24737.2|24707.2|24692.5|24662.5|0
1760415000000|2025-10-14 04:10:00|24701.1|24671.1|24676.4|24646.4|24701.7|24671.7|24674|24644|0
1760415300000|2025-10-14 04:15:00|24677.5|24647.5|24616.4|24586.4|24678.2|24648.2|24615|24585|0
1760415600000|2025-10-14 04:20:00|24617.6|24587.6|24648.6|24618.6|24650.7|24620.7|24609.4|24579.4|0
1760415900000|2025-10-14 04:25:00|24648.5|24618.5|24624.6|24594.6|24658|24628|24613|24583|0
1760416200000|2025-10-14 04:30:00|24623.6|24593.6|24631.1|24601.1|24632.9|24602.9|24591.1|24561.1|0
1760416500000|2025-10-14 04:35:00|24632|24602|24636.2|24606.2|24644.7|24614.7|24612.6|24582.6|0
1760416800000|2025-10-14 04:40:00|24637.5|24607.5|24633.1|24603.1|24640.5|24610.5|24625.6|24595.6|0
1760417100000|2025-10-14 04:45:00|24632.5|24602.5|24616.8|24586.8|24638.5|24608.5|24615|24585|0
1760417400000|2025-10-14 04:50:00|24614.3|24584.3|24629.3|24599.3|24630.9|24600.9|24600.8|24570.8|0
1760417700000|2025-10-14 04:55:00|24629.8|24599.8|24645.2|24615.2|24647.6|24617.6|24629.2|24599.2|0
1760418000000|2025-10-14 05:00:00|24645.7|24615.7|24634|24604|24648.8|24618.8|24624.7|24594.7|0
1760418300000|2025-10-14 05:05:00|24632.9|24602.9|24644.7|24614.7|24648.7|24618.7|24626|24596|0
1760418600000|2025-10-14 05:10:00|24644.4|24614.4|24636.9|24606.9|24650.1|24620.1|24630.5|24600.5|0
1760418900000|2025-10-14 05:15:00|24638.8|24608.8|24649.4|24619.4|24652.1|24622.1|24634.1|24604.1|0
1760419200000|2025-10-14 05:20:00|24648.3|24618.3|24646.6|24616.6|24653.4|24623.4|24633.4|24603.4|0
1760419500000|2025-10-14 05:25:00|24645.6|24615.6|24629|24599|24646.5|24616.5|24628.3|24598.3|0
1760419800000|2025-10-14 05:30:00|24629.3|24599.3|24607.2|24577.2|24635.4|24605.4|24604.9|24574.9|0
1760420100000|2025-10-14 05:35:00|24608|24578|24536.9|24506.9|24610.8|24580.8|24530.3|24500.3|0
1760420400000|2025-10-14 05:40:00|24541.6|24511.6|24514.1|24484.1|24546|24516|24508.6|24478.6|0
1760420700000|2025-10-14 05:45:00|24516.4|24486.4|24535.4|24505.4|24535.4|24505.4|24491.5|24461.5|0
1760421000000|2025-10-14 05:50:00|24536.1|24506.1|24549.5|24519.5|24554.7|24524.7|24525.3|24495.3|0
1760421300000|2025-10-14 05:55:00|24549.6|24519.6|24545.5|24515.5|24552.7|24522.7|24539.9|24509.9|0
1760421600000|2025-10-14 06:00:00|24547|24517|24551.5|24521.5|24563.2|24533.2|24529.4|24499.4|0
1760421900000|2025-10-14 06:05:00|24552.1|24522.1|24553.1|24523.1|24573.4|24543.4|24543.3|24513.3|0
1760422200000|2025-10-14 06:10:00|24552.4|24522.4|24584.9|24554.9|24586.6|24556.6|24551.9|24521.9|0
1760422500000|2025-10-14 06:15:00|24586.1|24556.1|24555.4|24525.4|24587|24557|24553.1|24523.1|0
1760422800000|2025-10-14 06:20:00|24554.8|24524.8|24548|24518|24560.5|24530.5|24529.8|24499.8|0
1760423100000|2025-10-14 06:25:00|24549.4|24519.4|24550.5|24520.5|24561.8|24531.8|24541.2|24511.2|0
1760423400000|2025-10-14 06:30:00|24550.7|24520.7|24558.7|24528.7|24569.4|24539.4|24550.5|24520.5|0
1760423700000|2025-10-14 06:35:00|24558.8|24528.8|24536.6|24506.6|24566.9|24536.9|24536.5|24506.5|0
1760424000000|2025-10-14 06:40:00|24536.9|24506.9|24513.5|24483.5|24540.8|24510.8|24505.1|24475.1|0
1760424300000|2025-10-14 06:45:00|24514.5|24484.5|24539.8|24509.8|24546.8|24516.8|24514.4|24484.4|0
1760424600000|2025-10-14 06:50:00|24537.4|24507.4|24530.1|24500.1|24548.5|24518.5|24527.9|24497.9|0
1760424900000|2025-10-14 06:55:00|24530.2|24500.2|24524.6|24494.6|24535.9|24505.9|24519.3|24489.3|0
1760425200000|2025-10-14 07:00:00|24525|24495|24500.1|24470.1|24539.4|24509.4|24498.8|24468.8|0
1760425500000|2025-10-14 07:05:00|24500.8|24470.8|24492.9|24462.9|24517.4|24487.4|24468.3|24438.3|0
1760425800000|2025-10-14 07:10:00|24492.1|24462.1|24515.7|24485.7|24530.2|24500.2|24492.1|24462.1|0
1760426100000|2025-10-14 07:15:00|24516|24486|24549.2|24519.2|24560.5|24530.5|24516|24486|0
1760426400000|2025-10-14 07:20:00|24549|24519|24527.1|24497.1|24549|24519|24523.5|24493.5|0
1760426700000|2025-10-14 07:25:00|24526.6|24496.6|24544.1|24514.1|24550.8|24520.8|24526.6|24496.6|0
1760427000000|2025-10-14 07:30:00|24544.3|24514.3|24530.6|24500.6|24556.2|24526.2|24521.9|24491.9|0
1760427300000|2025-10-14 07:35:00|24530.1|24500.1|24490.9|24460.9|24538.6|24508.6|24441.2|24411.2|0
1760427600000|2025-10-14 07:40:00|24497.7|24467.7|24491.7|24461.7|24508.7|24478.7|24470.1|24440.1|0
1760427900000|2025-10-14 07:45:00|24490.5|24460.5|24477|24447|24508.6|24478.6|24474.9|24444.9|0
1760428200000|2025-10-14 07:50:00|24477.6|24447.6|24470.4|24440.4|24495.4|24465.4|24461|24431|0
1760428500000|2025-10-14 07:55:00|24470.9|24440.9|24486.8|24456.8|24496.8|24466.8|24455.7|24425.7|0
1760428800000|2025-10-14 08:00:00|24483.9|24453.9|24436.1|24406.1|24497.1|24467.1|24432.8|24402.8|0
1760429100000|2025-10-14 08:05:00|24432|24402|24457.4|24427.4|24466.1|24436.1|24426.2|24396.2|0
1760429400000|2025-10-14 08:10:00|24457.8|24427.8|24483.8|24453.8|24499.5|24469.5|24457.7|24427.7|0
1760429700000|2025-10-14 08:15:00|24484.7|24454.7|24489.7|24459.7|24494.5|24464.5|24470|24440|0
1760430000000|2025-10-14 08:20:00|24488.4|24458.4|24495|24465|24502.8|24472.8|24486.1|24456.1|0
1760430300000|2025-10-14 08:25:00|24494.2|24464.2|24499.6|24469.6|24501.5|24471.5|24483.5|24453.5|0
1760430600000|2025-10-14 08:30:00|24501|24471|24507.1|24477.1|24516.6|24486.6|24500.2|24470.2|0
1760430900000|2025-10-14 08:35:00|24508.2|24478.2|24525.3|24495.3|24530|24500|24507|24477|0
1760431200000|2025-10-14 08:40:00|24523.2|24493.2|24516.7|24486.7|24523.2|24493.2|24508|24478|0
1760431500000|2025-10-14 08:45:00|24517.6|24487.6|24478.4|24448.4|24517.6|24487.6|24477.1|24447.1|0
1760431800000|2025-10-14 08:50:00|24480.8|24450.8|24513.9|24483.9|24515.8|24485.8|24480|24450|0
1760432100000|2025-10-14 08:55:00|24513.7|24483.7|24531.2|24501.2|24535.6|24505.6|24512.1|24482.1|0
1760432400000|2025-10-14 09:00:00|24531|24501|24539.8|24509.8|24544.8|24514.8|24526.9|24496.9|0
1760432700000|2025-10-14 09:05:00|24539.7|24509.7|24536.8|24506.8|24552|24522|24532.4|24502.4|0
1760433000000|2025-10-14 09:10:00|24536.4|24506.4|24521.8|24491.8|24536.4|24506.4|24520.7|24490.7|0
1760433300000|2025-10-14 09:15:00|24520.4|24490.4|24530.2|24500.2|24530.5|24500.5|24501.2|24471.2|0
1760433600000|2025-10-14 09:20:00|24528.4|24498.4|24510.1|24480.1|24531.8|24501.8|24510.1|24480.1|0
1760433900000|2025-10-14 09:25:00|24506.5|24476.5|24510.1|24480.1|24518.1|24488.1|24505.3|24475.3|0
1760434200000|2025-10-14 09:30:00|24510.2|24480.2|24493.7|24463.7|24522|24492|24491.3|24461.3|0
1760434500000|2025-10-14 09:35:00|24493.6|24463.6|24491.7|24461.7|24500.9|24470.9|24484.2|24454.2|0
1760434800000|2025-10-14 09:40:00|24491.6|24461.6|24503.4|24473.4|24509.8|24479.8|24486.2|24456.2|0
1760435100000|2025-10-14 09:45:00|24502.1|24472.1|24491.2|24461.2|24511|24481|24488.2|24458.2|0
1760435400000|2025-10-14 09:50:00|24489.3|24459.3|24477.5|24447.5|24489.9|24459.9|24469.5|24439.5|0
1760435700000|2025-10-14 09:55:00|24477.7|24447.7|24478.7|24448.7|24483.9|24453.9|24473.4|24443.4|0
1760436000000|2025-10-14 10:00:00|24477.2|24447.2|24472|24442|24482.1|24452.1|24468.1|24438.1|0
1760436300000|2025-10-14 10:05:00|24471.6|24441.6|24464.1|24434.1|24478.7|24448.7|24460.4|24430.4|0
1760436600000|2025-10-14 10:10:00|24463.6|24433.6|24462.6|24432.6|24465|24435|24440.5|24410.5|0
1760436900000|2025-10-14 10:15:00|24459.4|24429.4|24443.7|24413.7|24459.4|24429.4|24436.7|24406.7|0
1760437200000|2025-10-14 10:20:00|24443.3|24413.3|24454.7|24424.7|24456.2|24426.2|24426.3|24396.3|0
1760437500000|2025-10-14 10:25:00|24453.2|24423.2|24415.9|24385.9|24455.2|24425.2|24413.8|24383.8|0
1760437800000|2025-10-14 10:30:00|24416.5|24386.5|24393.7|24363.7|24417.2|24387.2|24379.8|24349.8|0
1760438100000|2025-10-14 10:35:00|24393.5|24363.5|24405.7|24375.7|24417.5|24387.5|24390.7|24360.7|0
1760438400000|2025-10-14 10:40:00|24404.9|24374.9|24369.9|24339.9|24408.9|24378.9|24364.1|24334.1|0
1760438700000|2025-10-14 10:45:00|24370.2|24340.2|24347.1|24317.1|24371.9|24341.9|24343.3|24313.3|0
1760439000000|2025-10-14 10:50:00|24344.4|24314.4|24354.4|24324.4|24373.3|24343.3|24342.5|24312.5|0
1760439300000|2025-10-14 10:55:00|24354.6|24324.6|24397.3|24367.3|24397.3|24367.3|24344.7|24314.7|0
1760439600000|2025-10-14 11:00:00|24402.9|24372.9|24406.2|24376.2|24406.8|24376.8|24384.3|24354.3|0
1760439900000|2025-10-14 11:05:00|24404.9|24374.9|24418.2|24388.2|24439.9|24409.9|24400.8|24370.8|0
1760440200000|2025-10-14 11:10:00|24419.9|24389.9|24436.1|24406.1|24443.3|24413.3|24419.1|24389.1|0
1760440500000|2025-10-14 11:15:00|24435.7|24405.7|24435.2|24405.2|24442.6|24412.6|24433.5|24403.5|0
1760440800000|2025-10-14 11:20:00|24437.1|24407.1|24457.9|24427.9|24461.2|24431.2|24435.7|24405.7|0
1760441100000|2025-10-14 11:25:00|24454.7|24424.7|24455.2|24425.2|24475.1|24445.1|24453.7|24423.7|0
1760441400000|2025-10-14 11:30:00|24454|24424|24469.4|24439.4|24475.8|24445.8|24446.9|24416.9|0
1760441700000|2025-10-14 11:35:00|24467.8|24437.8|24482.2|24452.2|24493|24463|24467.7|24437.7|0
1760442000000|2025-10-14 11:40:00|24481.9|24451.9|24481|24451|24487.7|24457.7|24467.2|24437.2|0
1760442300000|2025-10-14 11:45:00|24479.9|24449.9|24477.5|24447.5|24492.6|24462.6|24468.7|24438.7|0
1760442600000|2025-10-14 11:50:00|24478.1|24448.1|24501.5|24471.5|24503.2|24473.2|24478.1|24448.1|0
1760442900000|2025-10-14 11:55:00|24502.2|24472.2|24492.4|24462.4|24502.2|24472.2|24483.6|24453.6|0
1760443200000|2025-10-14 12:00:00|24492|24462|24459.9|24429.9|24492|24462|24459.8|24429.8|0
1760443500000|2025-10-14 12:05:00|24461.2|24431.2|24476|24446|24477.6|24447.6|24445.4|24415.4|0
1760443800000|2025-10-14 12:10:00|24477.5|24447.5|24490.6|24460.6|24498.7|24468.7|24477.5|24447.5|0
1760444100000|2025-10-14 12:15:00|24490.9|24460.9|24481.2|24451.2|24492.6|24462.6|24466.4|24436.4|0
1760444400000|2025-10-14 12:20:00|24479.2|24449.2|24488|24458|24489.5|24459.5|24473.4|24443.4|0
1760444700000|2025-10-14 12:25:00|24488.6|24458.6|24491.5|24461.5|24499.6|24469.6|24482.4|24452.4|0
1760445000000|2025-10-14 12:30:00|24490|24460|24462.1|24432.1|24492.6|24462.6|24462|24432|0
1760445300000|2025-10-14 12:35:00|24462.5|24432.5|24441.6|24411.6|24463|24433|24432.4|24402.4|0
1760445600000|2025-10-14 12:40:00|24441.1|24411.1|24412.8|24382.8|24450.5|24420.5|24395.9|24365.9|0
1760445900000|2025-10-14 12:45:00|24414.7|24384.7|24437.7|24407.7|24443.9|24413.9|24414.7|24384.7|0
1760446200000|2025-10-14 12:50:00|24436.9|24406.9|24454.7|24424.7|24464.3|24434.3|24436.9|24406.9|0
1760446500000|2025-10-14 12:55:00|24455.5|24425.5|24458.3|24428.3|24464.2|24434.2|24452.2|24422.2|0
1760446800000|2025-10-14 13:00:00|24458.4|24428.4|24488.7|24458.7|24492.8|24462.8|24457.5|24427.5|0
1760447100000|2025-10-14 13:05:00|24488.3|24458.3|24490.3|24460.3|24494.4|24464.4|24483.5|24453.5|0
1760447400000|2025-10-14 13:10:00|24488.2|24458.2|24485.9|24455.9|24490|24460|24476.8|24446.8|0
1760447700000|2025-10-14 13:15:00|24485.8|24455.8|24472.8|24442.8|24485.8|24455.8|24456.5|24426.5|0
1760448000000|2025-10-14 13:20:00|24472.9|24442.9|24460.9|24430.9|24473.7|24443.7|24448|24418|0
1760448300000|2025-10-14 13:25:00|24461.3|24431.3|24479|24449|24485.3|24455.3|24443.7|24413.7|0
1760448600000|2025-10-14 13:30:00|24480.3|24450.3|24400.6|24370.6|24480.3|24450.3|24399|24369|0
1760448900000|2025-10-14 13:35:00|24399.4|24369.4|24348.5|24318.5|24399.4|24369.4|24310.9|24280.9|0
1760449200000|2025-10-14 13:40:00|24345.2|24315.2|24296|24266|24357.6|24327.6|24273.8|24243.8|0
1760449500000|2025-10-14 13:45:00|24288.7|24258.7|24318.5|24288.5|24355.2|24325.2|24269.3|24239.3|0
1760449800000|2025-10-14 13:50:00|24319.8|24289.8|24387.8|24357.8|24397.3|24367.3|24304.4|24274.4|0
1760450100000|2025-10-14 13:55:00|24391.4|24361.4|24418.6|24388.6|24430.7|24400.7|24383.6|24353.6|0
1760450400000|2025-10-14 14:00:00|24419.8|24389.8|24446.3|24416.3|24452.6|24422.6|24401.7|24371.7|0
1760450700000|2025-10-14 14:05:00|24447.5|24417.5|24428.3|24398.3|24460.8|24430.8|24423.7|24393.7|0
1760451000000|2025-10-14 14:10:00|24430|24400|24468.5|24438.5|24475.6|24445.6|24426.4|24396.4|0
1760451300000|2025-10-14 14:15:00|24465.9|24435.9|24473.4|24443.4|24480.4|24450.4|24449.6|24419.6|0
1760451600000|2025-10-14 14:20:00|24472.1|24442.1|24530.4|24500.4|24536.7|24506.7|24471.1|24441.1|0
1760451900000|2025-10-14 14:25:00|24531.1|24501.1|24563.9|24533.9|24567|24537|24528.9|24498.9|0
1760452200000|2025-10-14 14:30:00|24564.9|24534.9|24541.6|24511.6|24567.3|24537.3|24522.8|24492.8|0
1760452500000|2025-10-14 14:35:00|24542.8|24512.8|24569.3|24539.3|24576.3|24546.3|24542.8|24512.8|0
1760452800000|2025-10-14 14:40:00|24568.5|24538.5|24561.3|24531.3|24577|24547|24560.8|24530.8|0
1760453100000|2025-10-14 14:45:00|24561.9|24531.9|24558.8|24528.8|24584.2|24554.2|24540.4|24510.4|0
1760453400000|2025-10-14 14:50:00|24563.8|24533.8|24543|24513|24563.8|24533.8|24512.1|24482.1|0
1760453700000|2025-10-14 14:55:00|24541.9|24511.9|24531|24501|24546.4|24516.4|24513|24483|0
1760454000000|2025-10-14 15:00:00|24532.9|24502.9|24580.7|24550.7|24581.2|24551.2|24532.9|24502.9|0
1760454300000|2025-10-14 15:05:00|24578.7|24548.7|24553|24523|24607.7|24577.7|24548.4|24518.4|0
1760454600000|2025-10-14 15:10:00|24552.2|24522.2|24553.2|24523.2|24566.1|24536.1|24540.3|24510.3|0
1760454900000|2025-10-14 15:15:00|24554.6|24524.6|24530.5|24500.5|24554.6|24524.6|24521.9|24491.9|0
1760455200000|2025-10-14 15:20:00|24534|24504|24569.7|24539.7|24569.7|24539.7|24533.6|24503.6|0
1760455500000|2025-10-14 15:25:00|24570.7|24540.7|24543.5|24513.5|24570.7|24540.7|24536.1|24506.1|0
1760455800000|2025-10-14 15:30:00|24544.6|24514.6|24562.8|24532.8|24565.4|24535.4|24542.1|24512.1|0
1760456100000|2025-10-14 15:35:00|24563|24533|24553.4|24523.4|24604.8|24574.8|24543.1|24513.1|0
1760456400000|2025-10-14 15:40:00|24548.6|24518.6|24615.9|24585.9|24624.1|24594.1|24542.4|24512.4|0
1760456700000|2025-10-14 15:45:00|24620.4|24590.4|24642.3|24612.3|24644.6|24614.6|24618.9|24588.9|0
1760457000000|2025-10-14 15:50:00|24641.7|24611.7|24660.6|24630.6|24676.2|24646.2|24639.2|24609.2|0
1760457300000|2025-10-14 15:55:00|24659.8|24629.8|24644.7|24614.7|24661.7|24631.7|24635.2|24605.2|0
1760457600000|2025-10-14 16:00:00|24644.5|24614.5|24626.1|24596.1|24650.6|24620.6|24616.3|24586.3|0
1760457900000|2025-10-14 16:05:00|24625.6|24595.6|24603.4|24573.4|24629|24599|24600.2|24570.2|0
1760458200000|2025-10-14 16:10:00|24604.8|24574.8|24631.8|24601.8|24635.3|24605.3|24604.8|24574.8|0
1760458500000|2025-10-14 16:15:00|24632.9|24602.9|24666.7|24636.7|24669.4|24639.4|24628.9|24598.9|0
1760458800000|2025-10-14 16:20:00|24666.4|24636.4|24689.7|24659.7|24715.1|24685.1|24665.2|24635.2|0
1760459100000|2025-10-14 16:25:00|24688.9|24658.9|24708.4|24678.4|24714.2|24684.2|24683.7|24653.7|0
1760459400000|2025-10-14 16:30:00|24710.6|24680.6|24724.8|24694.8|24731.7|24701.7|24706.3|24676.3|0
1760459700000|2025-10-14 16:35:00|24724|24694|24728.3|24698.3|24746.7|24716.7|24717.9|24687.9|0
1760460000000|2025-10-14 16:40:00|24726.7|24696.7|24749.7|24719.7|24754.8|24724.8|24726.1|24696.1|0
1760460300000|2025-10-14 16:45:00|24750|24720|24763.5|24733.5|24772.5|24742.5|24747.8|24717.8|0
1760460600000|2025-10-14 16:50:00|24761.6|24731.6|24763.4|24733.4|24783.5|24753.5|24756.9|24726.9|0
1760460900000|2025-10-14 16:55:00|24758.8|24728.8|24728.6|24698.6|24761.5|24731.5|24728.6|24698.6|0
1760461200000|2025-10-14 17:00:00|24729.3|24699.3|24732.2|24702.2|24736.3|24706.3|24697.1|24667.1|0
1760461500000|2025-10-14 17:05:00|24730.5|24700.5|24747.4|24717.4|24754.8|24724.8|24730.5|24700.5|0
1760461800000|2025-10-14 17:10:00|24746.1|24716.1|24748|24718|24765.1|24735.1|24744.3|24714.3|0
1760462100000|2025-10-14 17:15:00|24747.4|24717.4|24738.1|24708.1|24758.1|24728.1|24732.7|24702.7|0
1760462400000|2025-10-14 17:20:00|24741.8|24711.8|24760.6|24730.6|24763.7|24733.7|24741.5|24711.5|0
1760462700000|2025-10-14 17:25:00|24760.9|24730.9|24762|24732|24773|24743|24756.1|24726.1|0
1760463000000|2025-10-14 17:30:00|24762.4|24732.4|24732.3|24702.3|24770.1|24740.1|24726.2|24696.2|0
1760463300000|2025-10-14 17:35:00|24733.1|24703.1|24726.3|24696.3|24735.2|24705.2|24718.1|24688.1|0
1760463600000|2025-10-14 17:40:00|24729.1|24699.1|24752.8|24722.8|24754.8|24724.8|24726.6|24696.6|0
1760463900000|2025-10-14 17:45:00|24752.3|24722.3|24752.3|24722.3|24762.6|24732.6|24745.9|24715.9|0
1760464200000|2025-10-14 17:50:00|24749.1|24719.1|24740.3|24710.3|24768.2|24738.2|24735.9|24705.9|0
1760464500000|2025-10-14 17:55:00|24740.6|24710.6|24734.1|24704.1|24744.5|24714.5|24728.4|24698.4|0
1760464800000|2025-10-14 18:00:00|24738|24708|24726.5|24696.5|24745.6|24715.6|24719.7|24689.7|0
1760465100000|2025-10-14 18:05:00|24726.8|24696.8|24729.3|24699.3|24732.2|24702.2|24717.8|24687.8|0
1760465400000|2025-10-14 18:10:00|24729.5|24699.5|24740.1|24710.1|24754|24724|24725.5|24695.5|0
1760465700000|2025-10-14 18:15:00|24740.3|24710.3|24740.9|24710.9|24749.9|24719.9|24735.5|24705.5|0
1760466000000|2025-10-14 18:20:00|24741.6|24711.6|24738.3|24708.3|24741.6|24711.6|24723.6|24693.6|0
1760466300000|2025-10-14 18:25:00|24737.8|24707.8|24750.5|24720.5|24760|24730|24725.1|24695.1|0
1760466600000|2025-10-14 18:30:00|24751.8|24721.8|24745.6|24715.6|24760.3|24730.3|24745.1|24715.1|0
1760466900000|2025-10-14 18:35:00|24745.9|24715.9|24723.9|24693.9|24751|24721|24720.7|24690.7|0
1760467200000|2025-10-14 18:40:00|24722.7|24692.7|24731|24701|24734.4|24704.4|24717.5|24687.5|0
1760467500000|2025-10-14 18:45:00|24730.2|24700.2|24744.9|24714.9|24745.9|24715.9|24726.7|24696.7|0
1760467800000|2025-10-14 18:50:00|24745.8|24715.8|24746.5|24716.5|24756.4|24726.4|24738.5|24708.5|0
1760468100000|2025-10-14 18:55:00|24745.9|24715.9|24734.5|24704.5|24746.9|24716.9|24728.4|24698.4|0
1760468400000|2025-10-14 19:00:00|24736.6|24706.6|24744.6|24714.6|24753.8|24723.8|24736.6|24706.6|0
1760468700000|2025-10-14 19:05:00|24745.6|24715.6|24736|24706|24756.9|24726.9|24733.6|24703.6|0
1760469000000|2025-10-14 19:10:00|24736.1|24706.1|24732.7|24702.7|24748.6|24718.6|24728.7|24698.7|0
1760469300000|2025-10-14 19:15:00|24733.5|24703.5|24739.2|24709.2|24747.5|24717.5|24732.1|24702.1|0
1760469600000|2025-10-14 19:20:00|24739|24709|24753.9|24723.9|24759.4|24729.4|24739|24709|0
1760469900000|2025-10-14 19:25:00|24753.8|24723.8|24737.6|24707.6|24762.5|24732.5|24736.7|24706.7|0
1760470200000|2025-10-14 19:30:00|24737.8|24707.8|24714.8|24684.8|24739.7|24709.7|24713.3|24683.3|0
1760470500000|2025-10-14 19:35:00|24715.4|24685.4|24662.5|24632.5|24719.7|24689.7|24601.8|24571.8|0
1760470800000|2025-10-14 19:40:00|24663|24633|24553.1|24523.1|24663|24633|24536.6|24506.6|0
1760471100000|2025-10-14 19:45:00|24555.1|24525.1|24569.9|24539.9|24587.8|24557.8|24523|24493|0
1760471400000|2025-10-14 19:50:00|24568.8|24538.8|24588.1|24558.1|24610.3|24580.3|24548.6|24518.6|0
1760471700000|2025-10-14 19:55:00|24584.5|24554.5|24595.1|24565.1|24612.7|24582.7|24570.6|24540.6|0
1760472000000|2025-10-14 20:00:00|24595.7|24565.7|24600.1|24570.1|24627.1|24597.1|24593.6|24563.6|0
1760472300000|2025-10-14 20:05:00|24599.8|24569.8|24545|24515|24603.4|24573.4|24540.2|24510.2|0
1760472600000|2025-10-14 20:10:00|24545.4|24515.4|24568.5|24538.5|24572.5|24542.5|24540.9|24510.9|0
1760472900000|2025-10-14 20:15:00|24568.7|24538.7|24556.3|24526.3|24568.7|24538.7|24550.4|24520.4|0
1760473200000|2025-10-14 20:20:00|24557|24527|24546.1|24516.1|24557.2|24527.2|24537.1|24507.1|0
1760473500000|2025-10-14 20:25:00|24545.9|24515.9|24557.6|24527.6|24560.1|24530.1|24543.6|24513.6|0
1760473800000|2025-10-14 20:30:00|24555.8|24525.8|24572.7|24542.7|24576|24546|24553.2|24523.2|0
1760474100000|2025-10-14 20:35:00|24572.4|24542.4|24568.2|24538.2|24572.8|24542.8|24563|24533|0
1760474400000|2025-10-14 20:40:00|24568|24538|24575.2|24545.2|24576.5|24546.5|24565|24535|0
1760474700000|2025-10-14 20:45:00|24575.4|24545.4|24582.5|24552.5|24587.7|24557.7|24568.2|24538.2|0
1760475000000|2025-10-14 20:50:00|24582.3|24552.3|24601|24571|24602.7|24572.7|24582.1|24552.1|0
1760475300000|2025-10-14 20:55:00|24600|24570|24592.3|24562.3|24600|24570|24586.5|24556.5|0
1760475600000|2025-10-14 21:00:00|24591.6|24561.6|24591.6|24561.6|24594.4|24564.4|24589|24559|0
1760475900000|2025-10-14 21:05:00|24591.5|24561.5|24594.8|24564.8|24596.5|24566.5|24589.8|24559.8|0
1760476200000|2025-10-14 21:10:00|24594.9|24564.9|24592.3|24562.3|24595.5|24565.5|24587.5|24557.5|0
1760476500000|2025-10-14 21:15:00|24592|24562|24593.1|24563.1|24593.3|24563.3|24585.8|24555.8|0
1760476800000|2025-10-14 21:20:00|24593.7|24563.7|24594.7|24564.7|24595.4|24565.4|24593.6|24563.6|0
1760477100000|2025-10-14 21:25:00|24594.8|24564.8|24593.9|24563.9|24594.8|24564.8|24592.7|24562.7|0
1760477400000|2025-10-14 21:30:00|24594|24564|24596.5|24566.5|24596.5|24566.5|24594|24564|0
1760477700000|2025-10-14 21:35:00|24596.6|24566.6|24599.2|24569.2|24600.3|24570.3|24596.6|24566.6|0
1760478000000|2025-10-14 21:40:00|24599.1|24569.1|24596.5|24566.5|24599.6|24569.6|24596.3|24566.3|0
1760478300000|2025-10-14 21:45:00|24596.3|24566.3|24595.4|24565.4|24596.3|24566.3|24594.6|24564.6|0
1760478600000|2025-10-14 21:50:00|24595.5|24565.5|24594.5|24564.5|24595.5|24565.5|24593.3|24563.3|0
1760478900000|2025-10-14 21:55:00|24594.2|24564.2|24595.8|24565.8|24596.9|24566.9|24594.1|24564.1|0
1760479200000|2025-10-14 22:00:00|24595.6|24565.6|24648|24618|24657.5|24627.5|24595.6|24565.6|0
1760479500000|2025-10-14 22:05:00|24647.2|24617.2|24616.5|24586.5|24652.1|24622.1|24614.2|24584.2|0
1760479800000|2025-10-14 22:10:00|24619.3|24589.3|24615.3|24585.3|24640.1|24610.1|24614.8|24584.8|0
1760480100000|2025-10-14 22:15:00|24617.5|24587.5|24597.4|24567.4|24617.6|24587.6|24593.3|24563.3|0
1760480400000|2025-10-14 22:20:00|24596.9|24566.9|24609.1|24579.1|24609.6|24579.6|24596.9|24566.9|0
1760480700000|2025-10-14 22:25:00|24611.1|24581.1|24616.5|24586.5|24625|24595|24608.2|24578.2|0
1760481000000|2025-10-14 22:30:00|24616.4|24586.4|24606.7|24576.7|24624.2|24594.2|24600.7|24570.7|0
1760481300000|2025-10-14 22:35:00|24606.8|24576.8|24615.1|24585.1|24617.6|24587.6|24606.7|24576.7|0
1760481600000|2025-10-14 22:40:00|24616.2|24586.2|24618.5|24588.5|24619.8|24589.8|24612.2|24582.2|0
1760481900000|2025-10-14 22:45:00|24618.6|24588.6|24615.9|24585.9|24622.3|24592.3|24611.9|24581.9|0
1760482200000|2025-10-14 22:50:00|24616.1|24586.1|24619.3|24589.3|24622.1|24592.1|24610.7|24580.7|0
1760482500000|2025-10-14 22:55:00|24619.2|24589.2|24619.3|24589.3|24621.8|24591.8|24616.9|24586.9|0
1760482800000|2025-10-14 23:00:00|24619.6|24589.6|24625.9|24595.9|24625.9|24595.9|24609.7|24579.7|0
1760483100000|2025-10-14 23:05:00|24626|24596|24626.7|24596.7|24636.1|24606.1|24614.2|24584.2|0
1760483400000|2025-10-14 23:10:00|24626.8|24596.8|24642.7|24612.7|24644.5|24614.5|24626.5|24596.5|0
1760483700000|2025-10-14 23:15:00|24642.5|24612.5|24644.2|24614.2|24644.5|24614.5|24637.2|24607.2|0
1760484000000|2025-10-14 23:20:00|24644.1|24614.1|24650.5|24620.5|24658.4|24628.4|24643.7|24613.7|0
1760484300000|2025-10-14 23:25:00|24650.4|24620.4|24634|24604|24650.4|24620.4|24628.7|24598.7|0
1760484600000|2025-10-14 23:30:00|24633.8|24603.8|24639.6|24609.6|24644.3|24614.3|24628.3|24598.3|0
1760484900000|2025-10-14 23:35:00|24639.3|24609.3|24635|24605|24639.4|24609.4|24632|24602|0
1760485200000|2025-10-14 23:40:00|24634.6|24604.6|24633.1|24603.1|24635.6|24605.6|24628.7|24598.7|0
1760485500000|2025-10-14 23:45:00|24633.3|24603.3|24636.3|24606.3|24641.4|24611.4|24629.5|24599.5|0
1760485800000|2025-10-14 23:50:00|24635.8|24605.8|24634.4|24604.4|24639|24609|24628.3|24598.3|0
1760486100000|2025-10-14 23:55:00|24634.6|24604.6|24615.1|24585.1|24634.6|24604.6|24614.2|24584.2|0
1760486400000|2025-10-15 00:00:00|24615.7|24585.7|24620.9|24590.9|24624.4|24594.4|24603.2|24573.2|0
1760486700000|2025-10-15 00:05:00|24620.5|24590.5|24611.8|24581.8|24621.8|24591.8|24600.3|24570.3|0
1760487000000|2025-10-15 00:10:00|24612.7|24582.7|24589.9|24559.9|24612.7|24582.7|24582.9|24552.9|0
1760487300000|2025-10-15 00:15:00|24589|24559|24589.8|24559.8|24602.2|24572.2|24582.7|24552.7|0
1760487600000|2025-10-15 00:20:00|24590.6|24560.6|24603|24573|24607.9|24577.9|24583.3|24553.3|0
1760487900000|2025-10-15 00:25:00|24601.3|24571.3|24613.3|24583.3|24614.6|24584.6|24593.7|24563.7|0
1760488200000|2025-10-15 00:30:00|24613|24583|24608.4|24578.4|24622.7|24592.7|24596.9|24566.9|0
1760488500000|2025-10-15 00:35:00|24609.3|24579.3|24618|24588|24626.1|24596.1|24602.9|24572.9|0
1760488800000|2025-10-15 00:40:00|24618.3|24588.3|24623.3|24593.3|24623.4|24593.4|24611.2|24581.2|0
1760489100000|2025-10-15 00:45:00|24623.1|24593.1|24628.4|24598.4|24639.7|24609.7|24620.5|24590.5|0
1760489400000|2025-10-15 00:50:00|24629.4|24599.4|24623.5|24593.5|24630.6|24600.6|24621|24591|0
1760489700000|2025-10-15 00:55:00|24624.1|24594.1|24637.8|24607.8|24639.8|24609.8|24623.2|24593.2|0
1760490000000|2025-10-15 01:00:00|24637.4|24607.4|24625.5|24595.5|24640|24610|24624.7|24594.7|0
1760490300000|2025-10-15 01:05:00|24624.7|24594.7|24607.1|24577.1|24628.4|24598.4|24605.2|24575.2|0
1760490600000|2025-10-15 01:10:00|24607.4|24577.4|24626.7|24596.7|24629.9|24599.9|24606.7|24576.7|0
1760490900000|2025-10-15 01:15:00|24626.9|24596.9|24633.4|24603.4|24635.5|24605.5|24625.8|24595.8|0
1760491200000|2025-10-15 01:20:00|24632.9|24602.9|24644.1|24614.1|24647.1|24617.1|24630.6|24600.6|0
1760491500000|2025-10-15 01:25:00|24644.7|24614.7|24646.5|24616.5|24655.7|24625.7|24643.4|24613.4|0
1760491800000|2025-10-15 01:30:00|24645.3|24615.3|24650.5|24620.5|24651.1|24621.1|24638.1|24608.1|0
1760492100000|2025-10-15 01:35:00|24650.1|24620.1|24643.7|24613.7|24651.2|24621.2|24642.5|24612.5|0
1760492400000|2025-10-15 01:40:00|24643.4|24613.4|24643.6|24613.6|24649.1|24619.1|24633.5|24603.5|0
1760492700000|2025-10-15 01:45:00|24643.9|24613.9|24634.8|24604.8|24644.6|24614.6|24634.1|24604.1|0
1760493000000|2025-10-15 01:50:00|24634|24604|24639.9|24609.9|24644.5|24614.5|24633.8|24603.8|0
1760493300000|2025-10-15 01:55:00|24639.8|24609.8|24643.3|24613.3|24643.8|24613.8|24638.4|24608.4|0
1760493600000|2025-10-15 02:00:00|24643.5|24613.5|24646.8|24616.8|24649.4|24619.4|24642.8|24612.8|0
1760493900000|2025-10-15 02:05:00|24646.5|24616.5|24648.9|24618.9|24652.3|24622.3|24641.9|24611.9|0
1760494200000|2025-10-15 02:10:00|24648.6|24618.6|24666.9|24636.9|24669.7|24639.7|24647.9|24617.9|0
1760494500000|2025-10-15 02:15:00|24666.7|24636.7|24673.6|24643.6|24676.5|24646.5|24666.7|24636.7|0
1760494800000|2025-10-15 02:20:00|24674.5|24644.5|24692.2|24662.2|24696.3|24666.3|24674.5|24644.5|0
1760495100000|2025-10-15 02:25:00|24691.7|24661.7|24686.1|24656.1|24695.5|24665.5|24684.9|24654.9|0
1760495400000|2025-10-15 02:30:00|24685.7|24655.7|24681.8|24651.8|24690.8|24660.8|24681.8|24651.8|0
1760495700000|2025-10-15 02:35:00|24681.9|24651.9|24660.5|24630.5|24681.9|24651.9|24658.6|24628.6|0
1760496000000|2025-10-15 02:40:00|24660.6|24630.6|24665.2|24635.2|24675.1|24645.1|24660.6|24630.6|0
1760496300000|2025-10-15 02:45:00|24665.1|24635.1|24657.2|24627.2|24666.2|24636.2|24657.2|24627.2|0
1760496600000|2025-10-15 02:50:00|24656.5|24626.5|24657|24627|24662.6|24632.6|24655|24625|0
1760496900000|2025-10-15 02:55:00|24656.8|24626.8|24654.4|24624.4|24658.9|24628.9|24648.2|24618.2|0
1760497200000|2025-10-15 03:00:00|24653.8|24623.8|24650.2|24620.2|24654.4|24624.4|24646.5|24616.5|0
1760497500000|2025-10-15 03:05:00|24649.7|24619.7|24660.5|24630.5|24660.5|24630.5|24649.7|24619.7|0
1760497800000|2025-10-15 03:10:00|24660.4|24630.4|24654.9|24624.9|24660.4|24630.4|24650|24620|0
1760498100000|2025-10-15 03:15:00|24653.7|24623.7|24636.8|24606.8|24653.7|24623.7|24630.2|24600.2|0
1760498400000|2025-10-15 03:20:00|24636.7|24606.7|24650.4|24620.4|24652.7|24622.7|24635.9|24605.9|0
1760498700000|2025-10-15 03:25:00|24651.3|24621.3|24668.7|24638.7|24669.6|24639.6|24651.3|24621.3|0
1760499000000|2025-10-15 03:30:00|24669.1|24639.1|24667.4|24637.4|24670.7|24640.7|24663|24633|0
1760499300000|2025-10-15 03:35:00|24667|24637|24657.9|24627.9|24669.3|24639.3|24657.2|24627.2|0
1760499600000|2025-10-15 03:40:00|24656.5|24626.5|24649.3|24619.3|24664.7|24634.7|24647.7|24617.7|0
1760499900000|2025-10-15 03:45:00|24647.8|24617.8|24650.2|24620.2|24650.4|24620.4|24637.8|24607.8|0
1760500200000|2025-10-15 03:50:00|24650.6|24620.6|24646|24616|24660.9|24630.9|24643.8|24613.8|0
1760500500000|2025-10-15 03:55:00|24645.8|24615.8|24649.8|24619.8|24655.5|24625.5|24641.4|24611.4|0
1760500800000|2025-10-15 04:00:00|24650.3|24620.3|24654.9|24624.9|24656.4|24626.4|24643.7|24613.7|0
1760501100000|2025-10-15 04:05:00|24653.6|24623.6|24656.9|24626.9|24659.5|24629.5|24652.2|24622.2|0
1760501400000|2025-10-15 04:10:00|24657.1|24627.1|24660.7|24630.7|24661.6|24631.6|24655.6|24625.6|0
1760501700000|2025-10-15 04:15:00|24661.1|24631.1|24658.9|24628.9|24667.2|24637.2|24657.6|24627.6|0
1760502000000|2025-10-15 04:20:00|24657.4|24627.4|24664.6|24634.6|24665.1|24635.1|24657.4|24627.4|0
1760502300000|2025-10-15 04:25:00|24664.5|24634.5|24675.5|24645.5|24683.9|24653.9|24664.1|24634.1|0
1760502600000|2025-10-15 04:30:00|24675.7|24645.7|24679.7|24649.7|24681.5|24651.5|24672.4|24642.4|0
1760502900000|2025-10-15 04:35:00|24679.6|24649.6|24676.2|24646.2|24681.4|24651.4|24674.9|24644.9|0
1760503200000|2025-10-15 04:40:00|24676.3|24646.3|24681.2|24651.2|24681.7|24651.7|24671.6|24641.6|0
1760503500000|2025-10-15 04:45:00|24681.7|24651.7|24685.8|24655.8|24688.1|24658.1|24680.5|24650.5|0
1760503800000|2025-10-15 04:50:00|24685.9|24655.9|24680.9|24650.9|24689.6|24659.6|24678.6|24648.6|0
1760504100000|2025-10-15 04:55:00|24681|24651|24684.4|24654.4|24687.9|24657.9|24677.7|24647.7|0
1760504400000|2025-10-15 05:00:00|24692.7|24662.7|24723.3|24693.3|24729.7|24699.7|24692.7|24662.7|0
1760504700000|2025-10-15 05:05:00|24726.9|24696.9|24731.8|24701.8|24736.7|24706.7|24725.2|24695.2|0
1760505000000|2025-10-15 05:10:00|24732.1|24702.1|24734.5|24704.5|24736.2|24706.2|24725.8|24695.8|0
1760505300000|2025-10-15 05:15:00|24734.6|24704.6|24747.2|24717.2|24748.5|24718.5|24732.4|24702.4|0
1760505600000|2025-10-15 05:20:00|24747.7|24717.7|24755.3|24725.3|24759.5|24729.5|24747.7|24717.7|0
1760505900000|2025-10-15 05:25:00|24755.1|24725.1|24737.8|24707.8|24758.4|24728.4|24731.7|24701.7|0
1760506200000|2025-10-15 05:30:00|24738.3|24708.3|24726.9|24696.9|24738.3|24708.3|24720.1|24690.1|0
1760506500000|2025-10-15 05:35:00|24727.3|24697.3|24733.7|24703.7|24733.8|24703.8|24723.3|24693.3|0
1760506800000|2025-10-15 05:40:00|24734.1|24704.1|24734.8|24704.8|24738.4|24708.4|24729.7|24699.7|0
1760507100000|2025-10-15 05:45:00|24734.2|24704.2|24733.8|24703.8|24735.1|24705.1|24727.9|24697.9|0
1760507400000|2025-10-15 05:50:00|24735|24705|24720.9|24690.9|24735.5|24705.5|24719.7|24689.7|0
1760507700000|2025-10-15 05:55:00|24721.1|24691.1|24725.5|24695.5|24729.9|24699.9|24716.8|24686.8|0
1760508000000|2025-10-15 06:00:00|24725.9|24695.9|24715.7|24685.7|24727|24697|24713.9|24683.9|0
1760508300000|2025-10-15 06:05:00|24715.4|24685.4|24721.4|24691.4|24721.4|24691.4|24713|24683|0
1760508600000|2025-10-15 06:10:00|24720.9|24690.9|24732.1|24702.1|24733.2|24703.2|24717.9|24687.9|0
1760508900000|2025-10-15 06:15:00|24732.6|24702.6|24724.3|24694.3|24733.7|24703.7|24709.1|24679.1|0
1760509200000|2025-10-15 06:20:00|24723.9|24693.9|24730.7|24700.7|24737.4|24707.4|24721.2|24691.2|0
1760509500000|2025-10-15 06:25:00|24730.6|24700.6|24733.5|24703.5|24734.6|24704.6|24720.8|24690.8|0
1760509800000|2025-10-15 06:30:00|24731.9|24701.9|24725.2|24695.2|24736.3|24706.3|24722.6|24692.6|0
1760510100000|2025-10-15 06:35:00|24725|24695|24744.3|24714.3|24745.3|24715.3|24725|24695|0
1760510400000|2025-10-15 06:40:00|24744.7|24714.7|24740.1|24710.1|24748.9|24718.9|24739.2|24709.2|0
1760510700000|2025-10-15 06:45:00|24740.4|24710.4|24739.4|24709.4|24742|24712|24734.2|24704.2|0
1760511000000|2025-10-15 06:50:00|24737.7|24707.7|24735.5|24705.5|24741|24711|24733.4|24703.4|0
1760511300000|2025-10-15 06:55:00|24735.6|24705.6|24743.7|24713.7|24746.2|24716.2|24727.4|24697.4|0
1760511600000|2025-10-15 07:00:00|24743.4|24713.4|24742.9|24712.9|24744.9|24714.9|24734.1|24704.1|0
1760511900000|2025-10-15 07:05:00|24742.8|24712.8|24741.1|24711.1|24745.3|24715.3|24730.6|24700.6|0
1760512200000|2025-10-15 07:10:00|24742.1|24712.1|24749.2|24719.2|24761.6|24731.6|24739.3|24709.3|0
1760512500000|2025-10-15 07:15:00|24750.4|24720.4|24752.3|24722.3|24766.9|24736.9|24749.6|24719.6|0
1760512800000|2025-10-15 07:20:00|24751.5|24721.5|24736|24706|24751.5|24721.5|24731.8|24701.8|0
1760513100000|2025-10-15 07:25:00|24735|24705|24730.6|24700.6|24736.9|24706.9|24728.5|24698.5|0
1760513400000|2025-10-15 07:30:00|24730.1|24700.1|24729|24699|24736.7|24706.7|24723.3|24693.3|0
1760513700000|2025-10-15 07:35:00|24729.7|24699.7|24738|24708|24742.2|24712.2|24728.1|24698.1|0
1760514000000|2025-10-15 07:40:00|24737.3|24707.3|24730.4|24700.4|24742.6|24712.6|24727.4|24697.4|0
1760514300000|2025-10-15 07:45:00|24730.5|24700.5|24733.5|24703.5|24734.2|24704.2|24718.1|24688.1|0
1760514600000|2025-10-15 07:50:00|24733.1|24703.1|24737.2|24707.2|24737.6|24707.6|24726.4|24696.4|0
1760514900000|2025-10-15 07:55:00|24737.3|24707.3|24742.6|24712.6|24746.5|24716.5|24733.5|24703.5|0
1760515200000|2025-10-15 08:00:00|24742.1|24712.1|24760.7|24730.7|24764|24734|24741|24711|0
1760515500000|2025-10-15 08:05:00|24761.1|24731.1|24762.9|24732.9|24766.3|24736.3|24756.5|24726.5|0
1760515800000|2025-10-15 08:10:00|24763.7|24733.7|24759.6|24729.6|24765|24735|24758.2|24728.2|0
1760516100000|2025-10-15 08:15:00|24759.8|24729.8|24763.3|24733.3|24776.6|24746.6|24755.1|24725.1|0
1760516400000|2025-10-15 08:20:00|24763.1|24733.1|24761.9|24731.9|24767.7|24737.7|24749.2|24719.2|0
1760516700000|2025-10-15 08:25:00|24762.3|24732.3|24767.7|24737.7|24771.2|24741.2|24755.5|24725.5|0
1760517000000|2025-10-15 08:30:00|24768.1|24738.1|24756.3|24726.3|24771.6|24741.6|24756.3|24726.3|0
1760517300000|2025-10-15 08:35:00|24756.6|24726.6|24764.9|24734.9|24767.7|24737.7|24750.3|24720.3|0
1760517600000|2025-10-15 08:40:00|24764.8|24734.8|24766.8|24736.8|24768.4|24738.4|24760.6|24730.6|0
1760517900000|2025-10-15 08:45:00|24766.9|24736.9|24760.1|24730.1|24768.7|24738.7|24756.8|24726.8|0
1760518200000|2025-10-15 08:50:00|24759.2|24729.2|24767.9|24737.9|24769.7|24739.7|24759|24729|0
1760518500000|2025-10-15 08:55:00|24768.2|24738.2|24769.7|24739.7|24770.1|24740.1|24761.6|24731.6|0
1760518800000|2025-10-15 09:00:00|24769.4|24739.4|24806.1|24776.1|24807.7|24777.7|24766.5|24736.5|0
1760519100000|2025-10-15 09:05:00|24807|24777|24814.1|24784.1|24816.9|24786.9|24804.7|24774.7|0
1760519400000|2025-10-15 09:10:00|24813.3|24783.3|24828.1|24798.1|24830.4|24800.4|24808.8|24778.8|0
1760519700000|2025-10-15 09:15:00|24828|24798|24805.3|24775.3|24831.1|24801.1|24805.1|24775.1|0
1760520000000|2025-10-15 09:20:00|24806.1|24776.1|24789.2|24759.2|24809.9|24779.9|24787.6|24757.6|0
1760520300000|2025-10-15 09:25:00|24788.8|24758.8|24789.6|24759.6|24793.1|24763.1|24785.3|24755.3|0
1760520600000|2025-10-15 09:30:00|24788.9|24758.9|24804.8|24774.8|24804.8|24774.8|24785.4|24755.4|0
1760520900000|2025-10-15 09:35:00|24807.2|24777.2|24804.3|24774.3|24814|24784|24801.2|24771.2|0
1760521200000|2025-10-15 09:40:00|24803.8|24773.8|24797.6|24767.6|24804.1|24774.1|24793.8|24763.8|0
1760521500000|2025-10-15 09:45:00|24796.8|24766.8|24806.7|24776.7|24807.2|24777.2|24792.8|24762.8|0
1760521800000|2025-10-15 09:50:00|24806.9|24776.9|24812.6|24782.6|24813.5|24783.5|24800.7|24770.7|0
1760522100000|2025-10-15 09:55:00|24813.9|24783.9|24812.8|24782.8|24818.3|24788.3|24809.9|24779.9|0
1760522400000|2025-10-15 10:00:00|24814.9|24784.9|24802.6|24772.6|24817.7|24787.7|24800.9|24770.9|0
1760522700000|2025-10-15 10:05:00|24802.5|24772.5|24800.1|24770.1|24813.8|24783.8|24800.1|24770.1|0
1760523000000|2025-10-15 10:10:00|24801|24771|24802.3|24772.3|24806.9|24776.9|24797.7|24767.7|0
1760523300000|2025-10-15 10:15:00|24801.5|24771.5|24802.8|24772.8|24803|24773|24791.8|24761.8|0
1760523600000|2025-10-15 10:20:00|24802|24772|24803|24773|24805.2|24775.2|24797.7|24767.7|0
1760523900000|2025-10-15 10:25:00|24803.7|24773.7|24807.2|24777.2|24809.6|24779.6|24800.2|24770.2|0
1760524200000|2025-10-15 10:30:00|24807.4|24777.4|24795.8|24765.8|24809.6|24779.6|24795.3|24765.3|0
1760524500000|2025-10-15 10:35:00|24795.9|24765.9|24796.1|24766.1|24798.9|24768.9|24790.3|24760.3|0
1760524800000|2025-10-15 10:40:00|24796|24766|24803.1|24773.1|24805|24775|24792.7|24762.7|0
1760525100000|2025-10-15 10:45:00|24802.3|24772.3|24815.4|24785.4|24816.5|24786.5|24801.4|24771.4|0
1760525400000|2025-10-15 10:50:00|24815.8|24785.8|24814|24784|24821|24791|24812.4|24782.4|0
1760525700000|2025-10-15 10:55:00|24814.2|24784.2|24811.3|24781.3|24820.2|24790.2|24805.7|24775.7|0
1760526000000|2025-10-15 11:00:00|24806.6|24776.6|24799.2|24769.2|24812.1|24782.1|24798.7|24768.7|0
1760526300000|2025-10-15 11:05:00|24799.7|24769.7|24805.2|24775.2|24807.6|24777.6|24793.3|24763.3|0
1760526600000|2025-10-15 11:10:00|24803.8|24773.8|24799.1|24769.1|24810.1|24780.1|24797.4|24767.4|0
1760526900000|2025-10-15 11:15:00|24799.3|24769.3|24789.2|24759.2|24801.4|24771.4|24782.2|24752.2|0
1760527200000|2025-10-15 11:20:00|24788.7|24758.7|24784.3|24754.3|24793.5|24763.5|24783|24753|0
1760527500000|2025-10-15 11:25:00|24783.9|24753.9|24788.8|24758.8|24799.1|24769.1|24783.8|24753.8|0
1760527800000|2025-10-15 11:30:00|24787.8|24757.8|24790.9|24760.9|24794.8|24764.8|24780.5|24750.5|0
1760528100000|2025-10-15 11:35:00|24791|24761|24796.7|24766.7|24796.8|24766.8|24787.3|24757.3|0
1760528400000|2025-10-15 11:40:00|24797.2|24767.2|24805.6|24775.6|24807.3|24777.3|24795.4|24765.4|0
1760528700000|2025-10-15 11:45:00|24805.4|24775.4|24804.7|24774.7|24809.6|24779.6|24801.4|24771.4|0
1760529000000|2025-10-15 11:50:00|24805.1|24775.1|24810|24780|24810.7|24780.7|24799.2|24769.2|0
1760529300000|2025-10-15 11:55:00|24811.4|24781.4|24801.1|24771.1|24814.6|24784.6|24799.3|24769.3|0
1760529600000|2025-10-15 12:00:00|24800.4|24770.4|24810.6|24780.6|24817.2|24787.2|24797.9|24767.9|0
1760529900000|2025-10-15 12:05:00|24810.7|24780.7|24840.6|24810.6|24841.1|24811.1|24810.7|24780.7|0
1760530200000|2025-10-15 12:10:00|24842.4|24812.4|24848.6|24818.6|24852.2|24822.2|24839.8|24809.8|0
1760530500000|2025-10-15 12:15:00|24848.5|24818.5|24863.3|24833.3|24865.3|24835.3|24848.5|24818.5|0
1760530800000|2025-10-15 12:20:00|24863|24833|24856.4|24826.4|24863|24833|24833.7|24803.7|0
1760531100000|2025-10-15 12:25:00|24856.9|24826.9|24834.6|24804.6|24858.1|24828.1|24829.3|24799.3|0
1760531400000|2025-10-15 12:30:00|24832.3|24802.3|24842.7|24812.7|24845.8|24815.8|24825.4|24795.4|0
1760531700000|2025-10-15 12:35:00|24842.6|24812.6|24836.5|24806.5|24844.5|24814.5|24828.6|24798.6|0
1760532000000|2025-10-15 12:40:00|24836.2|24806.2|24846.8|24816.8|24853.7|24823.7|24829.6|24799.6|0
1760532300000|2025-10-15 12:45:00|24848.1|24818.1|24851.7|24821.7|24856.4|24826.4|24843.2|24813.2|0
1760532600000|2025-10-15 12:50:00|24852.8|24822.8|24858.5|24828.5|24861.9|24831.9|24828|24798|0
1760532900000|2025-10-15 12:55:00|24858.6|24828.6|24862.7|24832.7|24866.8|24836.8|24855.3|24825.3|0
1760533200000|2025-10-15 13:00:00|24863.6|24833.6|24855|24825|24863.6|24833.6|24849.6|24819.6|0
1760533500000|2025-10-15 13:05:00|24854.6|24824.6|24845|24815|24856.8|24826.8|24842.7|24812.7|0
1760533800000|2025-10-15 13:10:00|24844.5|24814.5|24846|24816|24850.5|24820.5|24842.1|24812.1|0
1760534100000|2025-10-15 13:15:00|24845.8|24815.8|24859.2|24829.2|24859.4|24829.4|24842.2|24812.2|0
1760534400000|2025-10-15 13:20:00|24859.3|24829.3|24841.3|24811.3|24859.3|24829.3|24838.6|24808.6|0
1760534700000|2025-10-15 13:25:00|24840.5|24810.5|24843.1|24813.1|24851|24821|24834.3|24804.3|0
1760535000000|2025-10-15 13:30:00|24842.1|24812.1|24802.6|24772.6|24842.1|24812.1|24791|24761|0
1760535300000|2025-10-15 13:35:00|24799.8|24769.8|24776.2|24746.2|24834.4|24804.4|24769.9|24739.9|0
1760535600000|2025-10-15 13:40:00|24778.4|24748.4|24781.2|24751.2|24814.1|24784.1|24763|24733|0
1760535900000|2025-10-15 13:45:00|24781.9|24751.9|24758.9|24728.9|24825|24795|24739.8|24709.8|0
1760536200000|2025-10-15 13:50:00|24762.5|24732.5|24819.6|24789.6|24826.8|24796.8|24750.8|24720.8|0
1760536500000|2025-10-15 13:55:00|24818.4|24788.4|24855|24825|24863.5|24833.5|24818.4|24788.4|0
1760536800000|2025-10-15 14:00:00|24860.5|24830.5|24880|24850|24884|24854|24856.1|24826.1|0
1760537100000|2025-10-15 14:05:00|24880.9|24850.9|24936.3|24906.3|24937.4|24907.4|24879.8|24849.8|0
1760537400000|2025-10-15 14:10:00|24940.6|24910.6|24920.1|24890.1|24951.1|24921.1|24912.6|24882.6|0
1760537700000|2025-10-15 14:15:00|24925.5|24895.5|24928.7|24898.7|24943.2|24913.2|24915.7|24885.7|0
1760538000000|2025-10-15 14:20:00|24926.4|24896.4|24945.9|24915.9|24948.5|24918.5|24916.1|24886.1|0
1760538300000|2025-10-15 14:25:00|24945.8|24915.8|24942.2|24912.2|24954.6|24924.6|24930.9|24900.9|0
1760538600000|2025-10-15 14:30:00|24941.2|24911.2|24947.6|24917.6|24955.5|24925.5|24938.4|24908.4|0
1760538900000|2025-10-15 14:35:00|24947.8|24917.8|24943.7|24913.7|24952.9|24922.9|24937.5|24907.5|0
1760539200000|2025-10-15 14:40:00|24944.6|24914.6|24932|24902|24946.7|24916.7|24919.4|24889.4|0
1760539500000|2025-10-15 14:45:00|24933.2|24903.2|24926.9|24896.9|24944.9|24914.9|24922|24892|0
1760539800000|2025-10-15 14:50:00|24928.2|24898.2|24922.2|24892.2|24933.3|24903.3|24914.8|24884.8|0
1760540100000|2025-10-15 14:55:00|24921.6|24891.6|24938.1|24908.1|24950.6|24920.6|24919.3|24889.3|0
1760540400000|2025-10-15 15:00:00|24938.9|24908.9|24927.5|24897.5|24945.2|24915.2|24917.8|24887.8|0
1760540700000|2025-10-15 15:05:00|24926.6|24896.6|24924.3|24894.3|24941.7|24911.7|24920.4|24890.4|0
1760541000000|2025-10-15 15:10:00|24924.4|24894.4|24912.6|24882.6|24926.4|24896.4|24893.5|24863.5|0
1760541300000|2025-10-15 15:15:00|24912.5|24882.5|24889|24859|24920.1|24890.1|24888.1|24858.1|0
1760541600000|2025-10-15 15:20:00|24889.1|24859.1|24893.4|24863.4|24901|24871|24885.5|24855.5|0
1760541900000|2025-10-15 15:25:00|24892.2|24862.2|24887.4|24857.4|24918.9|24888.9|24884.9|24854.9|0
1760542200000|2025-10-15 15:30:00|24888.8|24858.8|24851.5|24821.5|24895.2|24865.2|24840.4|24810.4|0
1760542500000|2025-10-15 15:35:00|24852|24822|24835.9|24805.9|24852|24822|24805.7|24775.7|0
1760542800000|2025-10-15 15:40:00|24836|24806|24798.1|24768.1|24836|24806|24773.4|24743.4|0
1760543100000|2025-10-15 15:45:00|24798.4|24768.4|24761.9|24731.9|24798.4|24768.4|24752.6|24722.6|0
1760543400000|2025-10-15 15:50:00|24762.4|24732.4|24742.7|24712.7|24763|24733|24716.9|24686.9|0
1760543700000|2025-10-15 15:55:00|24742.5|24712.5|24770.1|24740.1|24784.4|24754.4|24740|24710|0
1760544000000|2025-10-15 16:00:00|24772|24742|24783.5|24753.5|24810.4|24780.4|24765|24735|0
1760544300000|2025-10-15 16:05:00|24783.6|24753.6|24804.7|24774.7|24817.3|24787.3|24764|24734|0
1760544600000|2025-10-15 16:10:00|24804.3|24774.3|24802.3|24772.3|24810.5|24780.5|24780.6|24750.6|0
1760544900000|2025-10-15 16:15:00|24800.6|24770.6|24782.2|24752.2|24809.1|24779.1|24766.1|24736.1|0
1760545200000|2025-10-15 16:20:00|24781.9|24751.9|24802|24772|24806|24776|24778|24748|0
1760545500000|2025-10-15 16:25:00|24801.6|24771.6|24800.5|24770.5|24833.1|24803.1|24792.6|24762.6|0
1760545800000|2025-10-15 16:30:00|24798.9|24768.9|24777.9|24747.9|24804.7|24774.7|24773.5|24743.5|0
1760546100000|2025-10-15 16:35:00|24776.4|24746.4|24789.2|24759.2|24806.5|24776.5|24769.4|24739.4|0
1760546400000|2025-10-15 16:40:00|24787.6|24757.6|24777.2|24747.2|24793|24763|24769.8|24739.8|0
1760546700000|2025-10-15 16:45:00|24777.6|24747.6|24765.3|24735.3|24778.9|24748.9|24746.3|24716.3|0
1760547000000|2025-10-15 16:50:00|24764.9|24734.9|24748.2|24718.2|24767.1|24737.1|24739.2|24709.2|0
1760547300000|2025-10-15 16:55:00|24747.4|24717.4|24743.4|24713.4|24762.6|24732.6|24735.2|24705.2|0
1760547600000|2025-10-15 17:00:00|24743.6|24713.6|24691.1|24661.1|24744.6|24714.6|24675.2|24645.2|0
1760547900000|2025-10-15 17:05:00|24691.9|24661.9|24632.1|24602.1|24697.8|24667.8|24617.9|24587.9|0
1760548200000|2025-10-15 17:10:00|24635|24605|24548.2|24518.2|24635|24605|24542.8|24512.8|0
1760548500000|2025-10-15 17:15:00|24544.9|24514.9|24574.8|24544.8|24592.3|24562.3|24507|24477|0
1760548800000|2025-10-15 17:20:00|24576.2|24546.2|24604.3|24574.3|24611.1|24581.1|24551.1|24521.1|0
1760549100000|2025-10-15 17:25:00|24607.4|24577.4|24590.4|24560.4|24633.8|24603.8|24580.1|24550.1|0
1760549400000|2025-10-15 17:30:00|24591.9|24561.9|24625.6|24595.6|24634.8|24604.8|24583.3|24553.3|0
1760549700000|2025-10-15 17:35:00|24626.9|24596.9|24660.2|24630.2|24667.5|24637.5|24626.9|24596.9|0
1760550000000|2025-10-15 17:40:00|24661.3|24631.3|24681.5|24651.5|24683.9|24653.9|24650|24620|0
1760550300000|2025-10-15 17:45:00|24681.4|24651.4|24716.3|24686.3|24721.9|24691.9|24681|24651|0
1760550600000|2025-10-15 17:50:00|24717.1|24687.1|24744.2|24714.2|24750|24720|24716|24686|0
1760550900000|2025-10-15 17:55:00|24745.6|24715.6|24747.5|24717.5|24756.3|24726.3|24719.2|24689.2|0
1760551200000|2025-10-15 18:00:00|24747|24717|24710.9|24680.9|24758.5|24728.5|24703.5|24673.5|0
1760551500000|2025-10-15 18:05:00|24711.3|24681.3|24733.6|24703.6|24736.1|24706.1|24707.2|24677.2|0
1760551800000|2025-10-15 18:10:00|24733.7|24703.7|24738.8|24708.8|24751.8|24721.8|24716|24686|0
1760552100000|2025-10-15 18:15:00|24738.4|24708.4|24736.9|24706.9|24755.8|24725.8|24729.8|24699.8|0
1760552400000|2025-10-15 18:20:00|24734.9|24704.9|24741.8|24711.8|24760.5|24730.5|24730.3|24700.3|0
1760552700000|2025-10-15 18:25:00|24741.3|24711.3|24732.6|24702.6|24751.1|24721.1|24727.8|24697.8|0
1760553000000|2025-10-15 18:30:00|24732.8|24702.8|24760.8|24730.8|24765.1|24735.1|24727.6|24697.6|0
1760553300000|2025-10-15 18:35:00|24760.1|24730.1|24764.4|24734.4|24767.4|24737.4|24752.2|24722.2|0
1760553600000|2025-10-15 18:40:00|24762.8|24732.8|24766.7|24736.7|24789.3|24759.3|24760.2|24730.2|0
1760553900000|2025-10-15 18:45:00|24766.9|24736.9|24763.5|24733.5|24775.2|24745.2|24754.5|24724.5|0
1760554200000|2025-10-15 18:50:00|24763.1|24733.1|24783.7|24753.7|24786.4|24756.4|24760.6|24730.6|0
1760554500000|2025-10-15 18:55:00|24783.8|24753.8|24792|24762|24798.8|24768.8|24775.2|24745.2|0
1760554800000|2025-10-15 19:00:00|24790.4|24760.4|24772|24742|24794.6|24764.6|24766.6|24736.6|0
1760555100000|2025-10-15 19:05:00|24771.7|24741.7|24756.6|24726.6|24774.1|24744.1|24752|24722|0
1760555400000|2025-10-15 19:10:00|24759|24729|24763.7|24733.7|24765.1|24735.1|24742.9|24712.9|0
1760555700000|2025-10-15 19:15:00|24763.3|24733.3|24784.9|24754.9|24785.7|24755.7|24761.7|24731.7|0
1760556000000|2025-10-15 19:20:00|24783.3|24753.3|24777.5|24747.5|24792.2|24762.2|24774.1|24744.1|0
1760556300000|2025-10-15 19:25:00|24779.1|24749.1|24779.8|24749.8|24789.8|24759.8|24777.1|24747.1|0
1760556600000|2025-10-15 19:30:00|24781.6|24751.6|24773.8|24743.8|24787|24757|24771.3|24741.3|0
1760556900000|2025-10-15 19:35:00|24773.2|24743.2|24725.6|24695.6|24773.2|24743.2|24723.4|24693.4|0
1760557200000|2025-10-15 19:40:00|24727.3|24697.3|24750.9|24720.9|24751.3|24721.3|24716.6|24686.6|0
1760557500000|2025-10-15 19:45:00|24750.6|24720.6|24742.4|24712.4|24751|24721|24736.6|24706.6|0
1760557800000|2025-10-15 19:50:00|24742.3|24712.3|24699.7|24669.7|24742.9|24712.9|24691.7|24661.7|0
1760558100000|2025-10-15 19:55:00|24699.9|24669.9|24764.3|24734.3|24769.1|24739.1|24685.3|24655.3|0
1760558400000|2025-10-15 20:00:00|24763.2|24733.2|24779.8|24749.8|24801.8|24771.8|24759.4|24729.4|0
1760558700000|2025-10-15 20:05:00|24780.1|24750.1|24783|24753|24783|24753|24771.8|24741.8|0
1760559000000|2025-10-15 20:10:00|24784.5|24754.5|24781.4|24751.4|24795.3|24765.3|24773.1|24743.1|0
1760559300000|2025-10-15 20:15:00|24781.5|24751.5|24794.6|24764.6|24799.6|24769.6|24781.5|24751.5|0
1760559600000|2025-10-15 20:20:00|24794.1|24764.1|24783.2|24753.2|24794.3|24764.3|24780.9|24750.9|0
1760559900000|2025-10-15 20:25:00|24782.7|24752.7|24770.9|24740.9|24782.8|24752.8|24762.7|24732.7|0
1760560200000|2025-10-15 20:30:00|24770.2|24740.2|24765.6|24735.6|24771|24741|24760.4|24730.4|0
1760560500000|2025-10-15 20:35:00|24765.3|24735.3|24755.1|24725.1|24772.9|24742.9|24755.1|24725.1|0
1760560800000|2025-10-15 20:40:00|24756.5|24726.5|24757.2|24727.2|24763.4|24733.4|24751|24721|0
1760561100000|2025-10-15 20:45:00|24756.9|24726.9|24772.8|24742.8|24773.2|24743.2|24756.1|24726.1|0
1760561400000|2025-10-15 20:50:00|24772.3|24742.3|24780|24750|24783.6|24753.6|24770.3|24740.3|0
1760561700000|2025-10-15 20:55:00|24779.2|24749.2|24781.6|24751.6|24792|24762|24777.9|24747.9|0
1760562000000|2025-10-15 21:00:00|24782.6|24752.6|24779.6|24749.6|24783.4|24753.4|24777.8|24747.8|0
1760562300000|2025-10-15 21:05:00|24779.5|24749.5|24781.3|24751.3|24781.3|24751.3|24778.5|24748.5|0
1760562600000|2025-10-15 21:10:00|24780.2|24750.2|24776.1|24746.1|24780.3|24750.3|24773|24743|0
1760562900000|2025-10-15 21:15:00|24776|24746|24776.8|24746.8|24778|24748|24772.8|24742.8|0
1760563200000|2025-10-15 21:20:00|24775.5|24745.5|24778.3|24748.3|24779.5|24749.5|24775.5|24745.5|0
1760563500000|2025-10-15 21:25:00|24778.6|24748.6|24779.6|24749.6|24780.4|24750.4|24778.4|24748.4|0
1760563800000|2025-10-15 21:30:00|24779.5|24749.5|24771.6|24741.6|24779.5|24749.5|24770.8|24740.8|0
1760564100000|2025-10-15 21:35:00|24771.7|24741.7|24769.7|24739.7|24773.1|24743.1|24766.6|24736.6|0
1760564400000|2025-10-15 21:40:00|24769.8|24739.8|24771.3|24741.3|24773|24743|24768.1|24738.1|0
1760564700000|2025-10-15 21:45:00|24771.4|24741.4|24771.8|24741.8|24772.4|24742.4|24770.2|24740.2|0
1760565000000|2025-10-15 21:50:00|24771.9|24741.9|24777.7|24747.7|24777.7|24747.7|24769.9|24739.9|0
1760565300000|2025-10-15 21:55:00|24778.5|24748.5|24777.7|24747.7|24778.8|24748.8|24775.5|24745.5|0
1760565600000|2025-10-15 22:00:00|24785|24755|24806.6|24776.6|24816.8|24786.8|24779.1|24749.1|0
1760565900000|2025-10-15 22:05:00|24806.9|24776.9|24815.3|24785.3|24826.5|24796.5|24801.9|24771.9|0
1760566200000|2025-10-15 22:10:00|24814.5|24784.5|24822.3|24792.3|24828.2|24798.2|24814.5|24784.5|0
1760566500000|2025-10-15 22:15:00|24822.5|24792.5|24812.1|24782.1|24833.4|24803.4|24806.2|24776.2|0
1760566800000|2025-10-15 22:20:00|24811.9|24781.9|24809.2|24779.2|24822.5|24792.5|24806.6|24776.6|0
1760567100000|2025-10-15 22:25:00|24808.9|24778.9|24815.3|24785.3|24821.8|24791.8|24808.9|24778.9|0
1760567400000|2025-10-15 22:30:00|24814.9|24784.9|24810|24780|24822.7|24792.7|24809.2|24779.2|0
1760567700000|2025-10-15 22:35:00|24810.2|24780.2|24799.6|24769.6|24815.3|24785.3|24799.5|24769.5|0
1760568000000|2025-10-15 22:40:00|24799.8|24769.8|24797.5|24767.5|24806.3|24776.3|24795.4|24765.4|0
1760568300000|2025-10-15 22:45:00|24797.4|24767.4|24795.6|24765.6|24805.4|24775.4|24786.5|24756.5|0
1760568600000|2025-10-15 22:50:00|24795.7|24765.7|24813|24783|24816.2|24786.2|24795.7|24765.7|0
1760568900000|2025-10-15 22:55:00|24814.8|24784.8|24819|24789|24821.3|24791.3|24810|24780|0
1760569200000|2025-10-15 23:00:00|24818.9|24788.9|24813.9|24783.9|24820.2|24790.2|24811.2|24781.2|0
1760569500000|2025-10-15 23:05:00|24814.5|24784.5|24798.3|24768.3|24816.1|24786.1|24797.8|24767.8|0
1760569800000|2025-10-15 23:10:00|24798.1|24768.1|24805.7|24775.7|24808.2|24778.2|24798.1|24768.1|0
1760570100000|2025-10-15 23:15:00|24805.4|24775.4|24788.7|24758.7|24805.7|24775.7|24785.6|24755.6|0
1760570400000|2025-10-15 23:20:00|24789.8|24759.8|24786.6|24756.6|24797.4|24767.4|24784.3|24754.3|0
1760570700000|2025-10-15 23:25:00|24786.5|24756.5|24782|24752|24789.9|24759.9|24778.8|24748.8|0
1760571000000|2025-10-15 23:30:00|24783.7|24753.7|24781.9|24751.9|24794.9|24764.9|24781.8|24751.8|0
1760571300000|2025-10-15 23:35:00|24782.9|24752.9|24772.9|24742.9|24786.7|24756.7|24769.3|24739.3|0
1760571600000|2025-10-15 23:40:00|24773|24743|24782.4|24752.4|24786.4|24756.4|24766.6|24736.6|0
1760571900000|2025-10-15 23:45:00|24781.5|24751.5|24773.9|24743.9|24787.9|24757.9|24772.9|24742.9|0
1760572200000|2025-10-15 23:50:00|24774.1|24744.1|24778|24748|24778|24748|24766.5|24736.5|0
1760572500000|2025-10-15 23:55:00|24777.9|24747.9|24785.4|24755.4|24789.8|24759.8|24775.3|24745.3|0
1760572800000|2025-10-16 00:00:00|24785|24755|24777.2|24747.2|24797.2|24767.2|24773.7|24743.7|0
1760573100000|2025-10-16 00:05:00|24777.6|24747.6|24777.7|24747.7|24779.6|24749.6|24771.7|24741.7|0
1760573400000|2025-10-16 00:10:00|24777.3|24747.3|24767.8|24737.8|24781|24751|24766.3|24736.3|0
1760573700000|2025-10-16 00:15:00|24768.6|24738.6|24764.5|24734.5|24776.6|24746.6|24754.3|24724.3|0
1760574000000|2025-10-16 00:20:00|24764.2|24734.2|24758.1|24728.1|24765.4|24735.4|24750.5|24720.5|0
1760574300000|2025-10-16 00:25:00|24758.6|24728.6|24756.9|24726.9|24767.1|24737.1|24755.3|24725.3|0
1760574600000|2025-10-16 00:30:00|24756.2|24726.2|24736|24706|24756.2|24726.2|24721.8|24691.8|0
1760574900000|2025-10-16 00:35:00|24737.9|24707.9|24723.8|24693.8|24740.7|24710.7|24719.5|24689.5|0
1760575200000|2025-10-16 00:40:00|24723.5|24693.5|24728.8|24698.8|24741|24711|24717.1|24687.1|0
1760575500000|2025-10-16 00:45:00|24727.1|24697.1|24742|24712|24744.7|24714.7|24726|24696|0
1760575800000|2025-10-16 00:50:00|24742.3|24712.3|24753.6|24723.6|24757.8|24727.8|24734.6|24704.6|0
1760576100000|2025-10-16 00:55:00|24753.4|24723.4|24755.3|24725.3|24759.5|24729.5|24750.6|24720.6|0
1760576400000|2025-10-16 01:00:00|24750|24720|24772.4|24742.4|24773.8|24743.8|24747.8|24717.8|0
1760576700000|2025-10-16 01:05:00|24771.9|24741.9|24773.7|24743.7|24778.9|24748.9|24767.4|24737.4|0
1760577000000|2025-10-16 01:10:00|24773.6|24743.6|24764.4|24734.4|24780.3|24750.3|24764.4|24734.4|0
1760577300000|2025-10-16 01:15:00|24763.6|24733.6|24780|24750|24783.4|24753.4|24762.1|24732.1|0
1760577600000|2025-10-16 01:20:00|24779.4|24749.4|24768.4|24738.4|24783.9|24753.9|24763.4|24733.4|0
1760577900000|2025-10-16 01:25:00|24767.7|24737.7|24771.5|24741.5|24776.2|24746.2|24764.3|24734.3|0
1760578200000|2025-10-16 01:30:00|24769|24739|24782.3|24752.3|24785.2|24755.2|24766.3|24736.3|0
1760578500000|2025-10-16 01:35:00|24781.7|24751.7|24784.2|24754.2|24786.7|24756.7|24778|24748|0
1760578800000|2025-10-16 01:40:00|24784.1|24754.1|24777.4|24747.4|24784.4|24754.4|24775.8|24745.8|0
1760579100000|2025-10-16 01:45:00|24777.6|24747.6|24770.2|24740.2|24777.6|24747.6|24760.2|24730.2|0
1760579400000|2025-10-16 01:50:00|24768|24738|24777.5|24747.5|24782|24752|24767.4|24737.4|0
1760579700000|2025-10-16 01:55:00|24778.3|24748.3|24778.9|24748.9|24783.4|24753.4|24774.9|24744.9|0
1760580000000|2025-10-16 02:00:00|24781.5|24751.5|24780.2|24750.2|24781.9|24751.9|24773.9|24743.9|0
1760580300000|2025-10-16 02:05:00|24780.7|24750.7|24790.7|24760.7|24790.7|24760.7|24775.9|24745.9|0
1760580600000|2025-10-16 02:10:00|24790.6|24760.6|24777.1|24747.1|24791.3|24761.3|24772.6|24742.6|0
1760580900000|2025-10-16 02:15:00|24777.4|24747.4|24769.5|24739.5|24778.3|24748.3|24767|24737|0
1760581200000|2025-10-16 02:20:00|24769.9|24739.9|24767.7|24737.7|24775.9|24745.9|24764.4|24734.4|0
1760581500000|2025-10-16 02:25:00|24767.3|24737.3|24756.2|24726.2|24769.7|24739.7|24754.5|24724.5|0
1760581800000|2025-10-16 02:30:00|24755.8|24725.8|24749.1|24719.1|24760.3|24730.3|24747|24717|0
1760582100000|2025-10-16 02:35:00|24748.6|24718.6|24748|24718|24749.2|24719.2|24736.5|24706.5|0
1760582400000|2025-10-16 02:40:00|24748.3|24718.3|24749.4|24719.4|24753|24723|24743.4|24713.4|0
1760582700000|2025-10-16 02:45:00|24748.6|24718.6|24762|24732|24767.3|24737.3|24748.2|24718.2|0
1760583000000|2025-10-16 02:50:00|24759.6|24729.6|24764.6|24734.6|24764.6|24734.6|24754.6|24724.6|0
1760583300000|2025-10-16 02:55:00|24763.8|24733.8|24777.7|24747.7|24782.2|24752.2|24763.8|24733.8|0
1760583600000|2025-10-16 03:00:00|24777.6|24747.6|24785|24755|24788.9|24758.9|24777.6|24747.6|0
1760583900000|2025-10-16 03:05:00|24784.8|24754.8|24776.3|24746.3|24787.1|24757.1|24775.7|24745.7|0
1760584200000|2025-10-16 03:10:00|24775.8|24745.8|24766.1|24736.1|24778.2|24748.2|24765.9|24735.9|0
1760584500000|2025-10-16 03:15:00|24765.7|24735.7|24758.8|24728.8|24766|24736|24757.6|24727.6|0
1760584800000|2025-10-16 03:20:00|24758.5|24728.5|24767.3|24737.3|24774.9|24744.9|24750.4|24720.4|0
1760585100000|2025-10-16 03:25:00|24766.9|24736.9|24763.7|24733.7|24769.7|24739.7|24761.8|24731.8|0
1760585400000|2025-10-16 03:30:00|24765.1|24735.1|24764.2|24734.2|24767.8|24737.8|24760.3|24730.3|0
1760585700000|2025-10-16 03:35:00|24764.5|24734.5|24751.8|24721.8|24764.5|24734.5|24749.2|24719.2|0
1760586000000|2025-10-16 03:40:00|24752.1|24722.1|24759|24729|24759|24729|24749.7|24719.7|0
1760586300000|2025-10-16 03:45:00|24757.9|24727.9|24757.8|24727.8|24762.5|24732.5|24755.8|24725.8|0
1760586600000|2025-10-16 03:50:00|24757.3|24727.3|24758.3|24728.3|24764.3|24734.3|24756.5|24726.5|0
1760586900000|2025-10-16 03:55:00|24758.8|24728.8|24756|24726|24760.4|24730.4|24754.6|24724.6|0
1760587200000|2025-10-16 04:00:00|24755.6|24725.6|24764.3|24734.3|24764.6|24734.6|24751|24721|0
1760587500000|2025-10-16 04:05:00|24764.2|24734.2|24768.7|24738.7|24771.7|24741.7|24762.4|24732.4|0
1760587800000|2025-10-16 04:10:00|24768.9|24738.9|24775.5|24745.5|24775.9|24745.9|24768.1|24738.1|0
1760588100000|2025-10-16 04:15:00|24775.3|24745.3|24773.5|24743.5|24776.7|24746.7|24769.4|24739.4|0
1760588400000|2025-10-16 04:20:00|24773.6|24743.6|24774.4|24744.4|24779.2|24749.2|24773.3|24743.3|0
1760588700000|2025-10-16 04:25:00|24774.5|24744.5|24768.8|24738.8|24774.6|24744.6|24767.4|24737.4|0
1760589000000|2025-10-16 04:30:00|24768.5|24738.5|24777.1|24747.1|24778.3|24748.3|24768.5|24738.5|0
1760589300000|2025-10-16 04:35:00|24777.2|24747.2|24779.2|24749.2|24781.3|24751.3|24774|24744|0
1760589600000|2025-10-16 04:40:00|24779.3|24749.3|24773.9|24743.9|24780.5|24750.5|24759.6|24729.6|0
1760589900000|2025-10-16 04:45:00|24774.4|24744.4|24768.7|24738.7|24775.5|24745.5|24764.1|24734.1|0
1760590200000|2025-10-16 04:50:00|24768.9|24738.9|24773.3|24743.3|24774.4|24744.4|24765.4|24735.4|0
1760590500000|2025-10-16 04:55:00|24773.6|24743.6|24769.8|24739.8|24779.8|24749.8|24769.4|24739.4|0
1760590800000|2025-10-16 05:00:00|24769.5|24739.5|24767.1|24737.1|24774.1|24744.1|24760.2|24730.2|0
1760591100000|2025-10-16 05:05:00|24765.8|24735.8|24767.6|24737.6|24771.1|24741.1|24761.6|24731.6|0
1760591400000|2025-10-16 05:10:00|24767.9|24737.9|24774.5|24744.5|24774.7|24744.7|24763.9|24733.9|0
1760591700000|2025-10-16 05:15:00|24775|24745|24775.1|24745.1|24776.2|24746.2|24770.7|24740.7|0
1760592000000|2025-10-16 05:20:00|24775.3|24745.3|24780.8|24750.8|24781.7|24751.7|24774|24744|0
1760592300000|2025-10-16 05:25:00|24781|24751|24778.5|24748.5|24782.3|24752.3|24774.9|24744.9|0
1760592600000|2025-10-16 05:30:00|24777.6|24747.6|24809.9|24779.9|24816.7|24786.7|24772.3|24742.3|0
1760592900000|2025-10-16 05:35:00|24809.2|24779.2|24800.3|24770.3|24812.6|24782.6|24792.6|24762.6|0
1760593200000|2025-10-16 05:40:00|24800.5|24770.5|24804.7|24774.7|24810.9|24780.9|24799.3|24769.3|0
1760593500000|2025-10-16 05:45:00|24804.8|24774.8|24799.7|24769.7|24804.8|24774.8|24795.1|24765.1|0
1760593800000|2025-10-16 05:50:00|24799.6|24769.6|24784.6|24754.6|24803.2|24773.2|24776.3|24746.3|0
1760594100000|2025-10-16 05:55:00|24784.5|24754.5|24793.6|24763.6|24796|24766|24783.1|24753.1|0
1760594400000|2025-10-16 06:00:00|24795.3|24765.3|24799.9|24769.9|24805.9|24775.9|24794.1|24764.1|0
1760594700000|2025-10-16 06:05:00|24800.9|24770.9|24815.7|24785.7|24832|24802|24796.9|24766.9|0
1760595000000|2025-10-16 06:10:00|24815.9|24785.9|24827|24797|24829.2|24799.2|24814.8|24784.8|0
1760595300000|2025-10-16 06:15:00|24826.4|24796.4|24819.5|24789.5|24836.6|24806.6|24818.1|24788.1|0
1760595600000|2025-10-16 06:20:00|24819.2|24789.2|24822|24792|24826.9|24796.9|24813|24783|0
1760595900000|2025-10-16 06:25:00|24823|24793|24843|24813|24843.4|24813.4|24822.2|24792.2|0
1760596200000|2025-10-16 06:30:00|24840.6|24810.6|24852.3|24822.3|24854.3|24824.3|24838.9|24808.9|0
1760596500000|2025-10-16 06:35:00|24852.9|24822.9|24857.1|24827.1|24857.1|24827.1|24848.8|24818.8|0
1760596800000|2025-10-16 06:40:00|24856.5|24826.5|24851.4|24821.4|24857.2|24827.2|24849.4|24819.4|0
1760597100000|2025-10-16 06:45:00|24851|24821|24856|24826|24861.1|24831.1|24851|24821|0
1760597400000|2025-10-16 06:50:00|24857.2|24827.2|24859.9|24829.9|24864.7|24834.7|24850.2|24820.2|0
1760597700000|2025-10-16 06:55:00|24859.5|24829.5|24864.6|24834.6|24869.6|24839.6|24858.5|24828.5|0
1760598000000|2025-10-16 07:00:00|24865.6|24835.6|24881.1|24851.1|24883.7|24853.7|24865.6|24835.6|0
1760598300000|2025-10-16 07:05:00|24880.4|24850.4|24856.2|24826.2|24880.4|24850.4|24851.6|24821.6|0
1760598600000|2025-10-16 07:10:00|24855.9|24825.9|24858.4|24828.4|24858.9|24828.9|24836.1|24806.1|0
1760598900000|2025-10-16 07:15:00|24859.1|24829.1|24852|24822|24864.4|24834.4|24842.5|24812.5|0
1760599200000|2025-10-16 07:20:00|24852.9|24822.9|24849.7|24819.7|24856.6|24826.6|24841.2|24811.2|0
1760599500000|2025-10-16 07:25:00|24849.6|24819.6|24842.4|24812.4|24853.3|24823.3|24842.4|24812.4|0
1760599800000|2025-10-16 07:30:00|24845|24815|24819.2|24789.2|24845|24815|24819.2|24789.2|0
1760600100000|2025-10-16 07:35:00|24819.1|24789.1|24817.4|24787.4|24824|24794|24814.7|24784.7|0
1760600400000|2025-10-16 07:40:00|24817.6|24787.6|24840|24810|24840.9|24810.9|24816.3|24786.3|0
1760600700000|2025-10-16 07:45:00|24839.8|24809.8|24851.2|24821.2|24859.2|24829.2|24838.3|24808.3|0
1760601000000|2025-10-16 07:50:00|24851.4|24821.4|24859.5|24829.5|24865|24835|24850.2|24820.2|0
1760601300000|2025-10-16 07:55:00|24859.8|24829.8|24880.9|24850.9|24895.9|24865.9|24855.6|24825.6|0
1760601600000|2025-10-16 08:00:00|24878.9|24848.9|24882.1|24852.1|24885.8|24855.8|24873|24843|0
1760601900000|2025-10-16 08:05:00|24882|24852|24885.7|24855.7|24890.2|24860.2|24874.7|24844.7|0
1760602200000|2025-10-16 08:10:00|24885.8|24855.8|24888.4|24858.4|24897|24867|24871.9|24841.9|0
1760602500000|2025-10-16 08:15:00|24887.8|24857.8|24887.6|24857.6|24892.7|24862.7|24880.7|24850.7|0
1760602800000|2025-10-16 08:20:00|24887.7|24857.7|24878.5|24848.5|24896.6|24866.6|24878.5|24848.5|0
1760603100000|2025-10-16 08:25:00|24878.2|24848.2|24854.1|24824.1|24880.2|24850.2|24854.1|24824.1|0
1760603400000|2025-10-16 08:30:00|24855.6|24825.6|24864.5|24834.5|24875.2|24845.2|24851.4|24821.4|0
1760603700000|2025-10-16 08:35:00|24864.4|24834.4|24854.3|24824.3|24864.4|24834.4|24846.9|24816.9|0
1760604000000|2025-10-16 08:40:00|24854.8|24824.8|24860.9|24830.9|24861.6|24831.6|24853.1|24823.1|0
1760604300000|2025-10-16 08:45:00|24861.3|24831.3|24863.1|24833.1|24867.3|24837.3|24859.1|24829.1|0
1760604600000|2025-10-16 08:50:00|24862.8|24832.8|24856.9|24826.9|24866.6|24836.6|24856.9|24826.9|0
1760604900000|2025-10-16 08:55:00|24856.4|24826.4|24860.9|24830.9|24864.6|24834.6|24855.9|24825.9|0
1760605200000|2025-10-16 09:00:00|24861.1|24831.1|24867.3|24837.3|24870.2|24840.2|24859.5|24829.5|0
1760605500000|2025-10-16 09:05:00|24867.8|24837.8|24867.1|24837.1|24875.5|24845.5|24861.2|24831.2|0
1760605800000|2025-10-16 09:10:00|24866.9|24836.9|24861.1|24831.1|24869|24839|24861.1|24831.1|0
1760606100000|2025-10-16 09:15:00|24861|24831|24861.1|24831.1|24865.1|24835.1|24854|24824|0
1760606400000|2025-10-16 09:20:00|24862.2|24832.2|24875.9|24845.9|24876.1|24846.1|24859.9|24829.9|0
1760606700000|2025-10-16 09:25:00|24876|24846|24879.6|24849.6|24880.6|24850.6|24868.9|24838.9|0
1760607000000|2025-10-16 09:30:00|24880.3|24850.3|24869.6|24839.6|24880.3|24850.3|24869.6|24839.6|0
1760607300000|2025-10-16 09:35:00|24868.8|24838.8|24855.9|24825.9|24870.4|24840.4|24850.4|24820.4|0
1760607600000|2025-10-16 09:40:00|24856.1|24826.1|24863|24833|24865.3|24835.3|24847.7|24817.7|0
1760607900000|2025-10-16 09:45:00|24863.1|24833.1|24884.8|24854.8|24885.2|24855.2|24862.1|24832.1|0
1760608200000|2025-10-16 09:50:00|24885|24855|24883.7|24853.7|24886.3|24856.3|24879.1|24849.1|0
1760608500000|2025-10-16 09:55:00|24884.2|24854.2|24882.5|24852.5|24886.3|24856.3|24878.6|24848.6|0
1760608800000|2025-10-16 10:00:00|24882.7|24852.7|24884.9|24854.9|24886.4|24856.4|24879.9|24849.9|0
1760609100000|2025-10-16 10:05:00|24884.7|24854.7|24904.8|24874.8|24906.7|24876.7|24882.9|24852.9|0
1760609400000|2025-10-16 10:10:00|24905|24875|24901.1|24871.1|24905|24875|24891.1|24861.1|0
1760609700000|2025-10-16 10:15:00|24900.5|24870.5|24895.3|24865.3|24904.3|24874.3|24891.1|24861.1|0
1760610000000|2025-10-16 10:20:00|24893.8|24863.8|24897.3|24867.3|24901.5|24871.5|24892.4|24862.4|0
1760610300000|2025-10-16 10:25:00|24897.8|24867.8|24906.6|24876.6|24909.8|24879.8|24897.3|24867.3|0
1760610600000|2025-10-16 10:30:00|24906.3|24876.3|24909.1|24879.1|24912.1|24882.1|24904.4|24874.4|0
1760610900000|2025-10-16 10:35:00|24909.2|24879.2|24902.8|24872.8|24910.2|24880.2|24898|24868|0
1760611200000|2025-10-16 10:40:00|24903.6|24873.6|24899.8|24869.8|24906.2|24876.2|24892.1|24862.1|0
1760611500000|2025-10-16 10:45:00|24899.1|24869.1|24888.4|24858.4|24900.1|24870.1|24883.8|24853.8|0
1760611800000|2025-10-16 10:50:00|24889.1|24859.1|24891.4|24861.4|24894.1|24864.1|24885.9|24855.9|0
1760612100000|2025-10-16 10:55:00|24892.2|24862.2|24893.8|24863.8|24899|24869|24888.5|24858.5|0
1760612400000|2025-10-16 11:00:00|24891.3|24861.3|24904.1|24874.1|24906.6|24876.6|24888.3|24858.3|0
1760612700000|2025-10-16 11:05:00|24904.3|24874.3|24905.7|24875.7|24911.6|24881.6|24902|24872|0
1760613000000|2025-10-16 11:10:00|24905.5|24875.5|24902.7|24872.7|24907.6|24877.6|24897.7|24867.7|0
1760613300000|2025-10-16 11:15:00|24903.1|24873.1|24910.6|24880.6|24913.3|24883.3|24903.1|24873.1|0
1760613600000|2025-10-16 11:20:00|24910.4|24880.4|24919.7|24889.7|24921.7|24891.7|24908.8|24878.8|0
1760613900000|2025-10-16 11:25:00|24919.6|24889.6|24921.1|24891.1|24925.8|24895.8|24918.7|24888.7|0
1760614200000|2025-10-16 11:30:00|24921.2|24891.2|24918.8|24888.8|24923.5|24893.5|24916.7|24886.7|0
1760614500000|2025-10-16 11:35:00|24918.6|24888.6|24911.2|24881.2|24918.6|24888.6|24905.1|24875.1|0
1760614800000|2025-10-16 11:40:00|24910.9|24880.9|24905.9|24875.9|24910.9|24880.9|24903.6|24873.6|0
1760615100000|2025-10-16 11:45:00|24905.6|24875.6|24905|24875|24912.3|24882.3|24903.6|24873.6|0
1760615400000|2025-10-16 11:50:00|24904.7|24874.7|24906.1|24876.1|24911.5|24881.5|24898.7|24868.7|0
1760615700000|2025-10-16 11:55:00|24906.6|24876.6|24905.9|24875.9|24911.3|24881.3|24905.5|24875.5|0
1760616000000|2025-10-16 12:00:00|24905|24875|24910.5|24880.5|24915|24885|24902|24872|0
1760616300000|2025-10-16 12:05:00|24910.1|24880.1|24890.3|24860.3|24913.9|24883.9|24889.5|24859.5|0
1760616600000|2025-10-16 12:10:00|24890.6|24860.6|24874|24844|24890.6|24860.6|24872.9|24842.9|0
1760616900000|2025-10-16 12:15:00|24873.9|24843.9|24879.6|24849.6|24888.3|24858.3|24872.9|24842.9|0
1760617200000|2025-10-16 12:20:00|24879.4|24849.4|24885.6|24855.6|24889.9|24859.9|24879|24849|0
1760617500000|2025-10-16 12:25:00|24886.4|24856.4|24887|24857|24887.3|24857.3|24872.1|24842.1|0
1760617800000|2025-10-16 12:30:00|24887.5|24857.5|24907.2|24877.2|24912.6|24882.6|24878.6|24848.6|0
1760618100000|2025-10-16 12:35:00|24909.5|24879.5|24916.6|24886.6|24916.6|24886.6|24894.6|24864.6|0
1760618400000|2025-10-16 12:40:00|24916.9|24886.9|24936.2|24906.2|24938|24908|24916.9|24886.9|0
1760618700000|2025-10-16 12:45:00|24936.3|24906.3|24932.4|24902.4|24939.7|24909.7|24921.5|24891.5|0
1760619000000|2025-10-16 12:50:00|24933|24903|24933.7|24903.7|24935.5|24905.5|24927.7|24897.7|0
1760619300000|2025-10-16 12:55:00|24933.9|24903.9|24921.1|24891.1|24940.5|24910.5|24919.4|24889.4|0
1760619600000|2025-10-16 13:00:00|24920.4|24890.4|24908.2|24878.2|24930.7|24900.7|24904.2|24874.2|0
1760619900000|2025-10-16 13:05:00|24908.9|24878.9|24916.3|24886.3|24919.9|24889.9|24908.9|24878.9|0
1760620200000|2025-10-16 13:10:00|24916.1|24886.1|24919.4|24889.4|24921|24891|24911.8|24881.8|0
1760620500000|2025-10-16 13:15:00|24919.7|24889.7|24914.4|24884.4|24928.2|24898.2|24913.8|24883.8|0
1760620800000|2025-10-16 13:20:00|24914|24884|24910.7|24880.7|24915.5|24885.5|24899.8|24869.8|0
1760621100000|2025-10-16 13:25:00|24910.2|24880.2|24886.6|24856.6|24910.2|24880.2|24886.6|24856.6|0
1760621400000|2025-10-16 13:30:00|24886|24856|24931.9|24901.9|24947.2|24917.2|24882.9|24852.9|0
1760621700000|2025-10-16 13:35:00|24930.9|24900.9|24899.6|24869.6|24930.9|24900.9|24896.6|24866.6|0
1760622000000|2025-10-16 13:40:00|24901.5|24871.5|24932.6|24902.6|24935.4|24905.4|24881.2|24851.2|0
1760622300000|2025-10-16 13:45:00|24933.1|24903.1|24889.7|24859.7|24965.7|24935.7|24889.7|24859.7|0
1760622600000|2025-10-16 13:50:00|24892.2|24862.2|24903.4|24873.4|24910.1|24880.1|24867.2|24837.2|0
1760622900000|2025-10-16 13:55:00|24906|24876|24905.8|24875.8|24935.8|24905.8|24888.6|24858.6|0
1760623200000|2025-10-16 14:00:00|24902.2|24872.2|24905.2|24875.2|24914.7|24884.7|24874.9|24844.9|0
1760623500000|2025-10-16 14:05:00|24904.6|24874.6|24889.9|24859.9|24926.5|24896.5|24882.9|24852.9|0
1760623800000|2025-10-16 14:10:00|24892.6|24862.6|24884.4|24854.4|24903.2|24873.2|24855.3|24825.3|0
1760624100000|2025-10-16 14:15:00|24883.7|24853.7|24914.4|24884.4|24931|24901|24872.8|24842.8|0
1760624400000|2025-10-16 14:20:00|24911.3|24881.3|24929.1|24899.1|24952.7|24922.7|24908.4|24878.4|0
1760624700000|2025-10-16 14:25:00|24925.3|24895.3|24922|24892|24941.9|24911.9|24887.1|24857.1|0
1760625000000|2025-10-16 14:30:00|24921.7|24891.7|24947.8|24917.8|24950.7|24920.7|24921.7|24891.7|0
1760625300000|2025-10-16 14:35:00|24948.7|24918.7|24966.6|24936.6|24985.1|24955.1|24944.4|24914.4|0
1760625600000|2025-10-16 14:40:00|24965.4|24935.4|25009.9|24979.9|25017.8|24987.8|24963.4|24933.4|0
1760625900000|2025-10-16 14:45:00|25007.4|24977.4|24983.8|24953.8|25017.2|24987.2|24968.5|24938.5|0
1760626200000|2025-10-16 14:50:00|24978.3|24948.3|24971.4|24941.4|24980|24950|24944.8|24914.8|0
1760626500000|2025-10-16 14:55:00|24974.4|24944.4|24942.3|24912.3|24983.8|24953.8|24933.2|24903.2|0
1760626800000|2025-10-16 15:00:00|24945.1|24915.1|24940.1|24910.1|24960.6|24930.6|24933.4|24903.4|0
1760627100000|2025-10-16 15:05:00|24940.7|24910.7|24960.3|24930.3|24962.3|24932.3|24913.7|24883.7|0
1760627400000|2025-10-16 15:10:00|24962.2|24932.2|24961.2|24931.2|24968.5|24938.5|24942.7|24912.7|0
1760627700000|2025-10-16 15:15:00|24960.3|24930.3|24956.9|24926.9|24964.2|24934.2|24936.7|24906.7|0
1760628000000|2025-10-16 15:20:00|24957.3|24927.3|24924.8|24894.8|24964.6|24934.6|24921.4|24891.4|0
1760628300000|2025-10-16 15:25:00|24923.6|24893.6|24877.5|24847.5|24924.4|24894.4|24858.9|24828.9|0
1760628600000|2025-10-16 15:30:00|24876.9|24846.9|24897.2|24867.2|24897.7|24867.7|24838.4|24808.4|0
1760628900000|2025-10-16 15:35:00|24900.2|24870.2|24885.6|24855.6|24910.3|24880.3|24876.3|24846.3|0
1760629200000|2025-10-16 15:40:00|24886.3|24856.3|24838.1|24808.1|24887.5|24857.5|24816.8|24786.8|0
1760629500000|2025-10-16 15:45:00|24837.9|24807.9|24810.6|24780.6|24839|24809|24800.2|24770.2|0
1760629800000|2025-10-16 15:50:00|24811.7|24781.7|24827.3|24797.3|24858.4|24828.4|24811.7|24781.7|0
1760630100000|2025-10-16 15:55:00|24827.5|24797.5|24813.1|24783.1|24830.5|24800.5|24788|24758|0
1760630400000|2025-10-16 16:00:00|24813.7|24783.7|24808.8|24778.8|24813.8|24783.8|24775.9|24745.9|0
1760630700000|2025-10-16 16:05:00|24809.6|24779.6|24813.9|24783.9|24837.2|24807.2|24802.3|24772.3|0
1760631000000|2025-10-16 16:10:00|24811.6|24781.6|24819.9|24789.9|24834|24804|24792.8|24762.8|0
1760631300000|2025-10-16 16:15:00|24819.5|24789.5|24756.3|24726.3|24835.5|24805.5|24746.2|24716.2|0
1760631600000|2025-10-16 16:20:00|24754.4|24724.4|24771.8|24741.8|24781.6|24751.6|24740.5|24710.5|0
1760631900000|2025-10-16 16:25:00|24772.8|24742.8|24717|24687|24779.2|24749.2|24712.4|24682.4|0
1760632200000|2025-10-16 16:30:00|24719.1|24689.1|24610.2|24580.2|24719.1|24689.1|24599.5|24569.5|0
1760632500000|2025-10-16 16:35:00|24610.3|24580.3|24626.3|24596.3|24661.8|24631.8|24610.3|24580.3|0
1760632800000|2025-10-16 16:40:00|24625.3|24595.3|24644.1|24614.1|24672.2|24642.2|24595.2|24565.2|0
1760633100000|2025-10-16 16:45:00|24639.7|24609.7|24655|24625|24655|24625|24576.9|24546.9|0
1760633400000|2025-10-16 16:50:00|24649|24619|24697.8|24667.8|24702|24672|24648.5|24618.5|0
1760633700000|2025-10-16 16:55:00|24695.8|24665.8|24770.4|24740.4|24776.9|24746.9|24695.8|24665.8|0
1760634000000|2025-10-16 17:00:00|24768.8|24738.8|24701.4|24671.4|24777.8|24747.8|24690.7|24660.7|0
1760634300000|2025-10-16 17:05:00|24704.3|24674.3|24732.1|24702.1|24748.6|24718.6|24668.9|24638.9|0
1760634600000|2025-10-16 17:10:00|24731.5|24701.5|24731.3|24701.3|24765.1|24735.1|24715.7|24685.7|0
1760634900000|2025-10-16 17:15:00|24729.5|24699.5|24773.9|24743.9|24803.8|24773.8|24718.7|24688.7|0
1760635200000|2025-10-16 17:20:00|24769.1|24739.1|24735.7|24705.7|24776.9|24746.9|24717.4|24687.4|0
1760635500000|2025-10-16 17:25:00|24735.6|24705.6|24771.9|24741.9|24774.7|24744.7|24727.1|24697.1|0
1760635800000|2025-10-16 17:30:00|24773.9|24743.9|24762.2|24732.2|24795.5|24765.5|24751.5|24721.5|0
1760636100000|2025-10-16 17:35:00|24758.9|24728.9|24740.6|24710.6|24780.9|24750.9|24740.6|24710.6|0
1760636400000|2025-10-16 17:40:00|24738|24708|24717.5|24687.5|24740|24710|24695.8|24665.8|0
1760636700000|2025-10-16 17:45:00|24716.6|24686.6|24720.9|24690.9|24728.8|24698.8|24689.7|24659.7|0
1760637000000|2025-10-16 17:50:00|24724.1|24694.1|24682.4|24652.4|24725.3|24695.3|24673.9|24643.9|0
1760637300000|2025-10-16 17:55:00|24683.4|24653.4|24709.3|24679.3|24710.6|24680.6|24683.4|24653.4|0
1760637600000|2025-10-16 18:00:00|24706.6|24676.6|24638.9|24608.9|24714.3|24684.3|24638.9|24608.9|0
1760637900000|2025-10-16 18:05:00|24640|24610|24609.4|24579.4|24646.8|24616.8|24602.2|24572.2|0
1760638200000|2025-10-16 18:10:00|24612.8|24582.8|24554.1|24524.1|24622.3|24592.3|24543.7|24513.7|0
1760638500000|2025-10-16 18:15:00|24552.5|24522.5|24515.8|24485.8|24570.9|24540.9|24509.4|24479.4|0
1760638800000|2025-10-16 18:20:00|24516.5|24486.5|24563.5|24533.5|24584.1|24554.1|24514.9|24484.9|0
1760639100000|2025-10-16 18:25:00|24565.2|24535.2|24546.5|24516.5|24576.7|24546.7|24523.5|24493.5|0
1760639400000|2025-10-16 18:30:00|24543|24513|24500.6|24470.6|24562.6|24532.6|24490.6|24460.6|0
1760639700000|2025-10-16 18:35:00|24500.8|24470.8|24550.9|24520.9|24572.2|24542.2|24491.4|24461.4|0
1760640000000|2025-10-16 18:40:00|24550.3|24520.3|24610.3|24580.3|24624.6|24594.6|24544.9|24514.9|0
1760640300000|2025-10-16 18:45:00|24611.1|24581.1|24605.7|24575.7|24640.7|24610.7|24600.4|24570.4|0
1760640600000|2025-10-16 18:50:00|24605|24575|24634.1|24604.1|24634.1|24604.1|24589.9|24559.9|0
1760640900000|2025-10-16 18:55:00|24635.6|24605.6|24642.5|24612.5|24644.5|24614.5|24621.1|24591.1|0
1760641200000|2025-10-16 19:00:00|24644.8|24614.8|24631.5|24601.5|24657|24627|24609.8|24579.8|0
1760641500000|2025-10-16 19:05:00|24633.9|24603.9|24633.5|24603.5|24649.1|24619.1|24620|24590|0
1760641800000|2025-10-16 19:10:00|24634.7|24604.7|24603.8|24573.8|24663|24633|24599.8|24569.8|0
1760642100000|2025-10-16 19:15:00|24606|24576|24576.9|24546.9|24607.8|24577.8|24572.9|24542.9|0
1760642400000|2025-10-16 19:20:00|24578.1|24548.1|24597.3|24567.3|24606.8|24576.8|24539.4|24509.4|0
1760642700000|2025-10-16 19:25:00|24597.1|24567.1|24581.6|24551.6|24606|24576|24568.3|24538.3|0
1760643000000|2025-10-16 19:30:00|24582.5|24552.5|24572|24542|24591|24561|24555|24525|0
1760643300000|2025-10-16 19:35:00|24571.6|24541.6|24588.6|24558.6|24621.2|24591.2|24562.5|24532.5|0
1760643600000|2025-10-16 19:40:00|24587.9|24557.9|24620.6|24590.6|24626.2|24596.2|24587.9|24557.9|0
1760643900000|2025-10-16 19:45:00|24619.5|24589.5|24645.4|24615.4|24647.8|24617.8|24597.6|24567.6|0
1760644200000|2025-10-16 19:50:00|24643.2|24613.2|24674.5|24644.5|24677.6|24647.6|24631.2|24601.2|0
1760644500000|2025-10-16 19:55:00|24670.4|24640.4|24677.4|24647.4|24688.1|24658.1|24643.4|24613.4|0
1760644800000|2025-10-16 20:00:00|24674.4|24644.4|24668.9|24638.9|24694.7|24664.7|24667.9|24637.9|0
1760645100000|2025-10-16 20:05:00|24669.1|24639.1|24636.5|24606.5|24669.4|24639.4|24636.5|24606.5|0
1760645400000|2025-10-16 20:10:00|24636.4|24606.4|24597.2|24567.2|24642.5|24612.5|24596.3|24566.3|0
1760645700000|2025-10-16 20:15:00|24597.8|24567.8|24625.8|24595.8|24628.9|24598.9|24590.8|24560.8|0
1760646000000|2025-10-16 20:20:00|24626.1|24596.1|24613.7|24583.7|24631.6|24601.6|24603.1|24573.1|0
1760646300000|2025-10-16 20:25:00|24613.8|24583.8|24611.2|24581.2|24615.8|24585.8|24601.1|24571.1|0
1760646600000|2025-10-16 20:30:00|24611.5|24581.5|24611.8|24581.8|24618.3|24588.3|24604|24574|0
1760646900000|2025-10-16 20:35:00|24610.3|24580.3|24626.8|24596.8|24633.3|24603.3|24605.6|24575.6|0
1760647200000|2025-10-16 20:40:00|24627.6|24597.6|24626.8|24596.8|24628.6|24598.6|24618.3|24588.3|0
1760647500000|2025-10-16 20:45:00|24627|24597|24629.1|24599.1|24632.1|24602.1|24624.9|24594.9|0
1760647800000|2025-10-16 20:50:00|24628.5|24598.5|24638.7|24608.7|24646.3|24616.3|24628|24598|0
1760648100000|2025-10-16 20:55:00|24636.1|24606.1|24636.2|24606.2|24638.5|24608.5|24624.9|24594.9|0
1760648400000|2025-10-16 21:00:00|24636.1|24606.1|24630|24600|24637.3|24607.3|24628.5|24598.5|0
1760648700000|2025-10-16 21:05:00|24628.3|24598.3|24622.1|24592.1|24628.3|24598.3|24622.1|24592.1|0
1760649000000|2025-10-16 21:10:00|24621.4|24591.4|24615.1|24585.1|24621.4|24591.4|24612.7|24582.7|0
1760649300000|2025-10-16 21:15:00|24614.2|24584.2|24615.3|24585.3|24617|24587|24613.8|24583.8|0
1760649600000|2025-10-16 21:20:00|24615.4|24585.4|24620.6|24590.6|24620.8|24590.8|24615|24585|0
1760649900000|2025-10-16 21:25:00|24620.5|24590.5|24622.1|24592.1|24623.1|24593.1|24620.2|24590.2|0
1760650200000|2025-10-16 21:30:00|24622.3|24592.3|24629|24599|24629|24599|24621.3|24591.3|0
1760650500000|2025-10-16 21:35:00|24630.3|24600.3|24635.3|24605.3|24635.3|24605.3|24628.9|24598.9|0
1760650800000|2025-10-16 21:40:00|24635.6|24605.6|24634.4|24604.4|24636.9|24606.9|24632.2|24602.2|0
1760651100000|2025-10-16 21:45:00|24634|24604|24634.1|24604.1|24635.5|24605.5|24633.3|24603.3|0
1760651400000|2025-10-16 21:50:00|24634.3|24604.3|24637.1|24607.1|24638.8|24608.8|24632.2|24602.2|0
1760651700000|2025-10-16 21:55:00|24636.9|24606.9|24637.5|24607.5|24637.5|24607.5|24631|24601|0
1760652000000|2025-10-16 22:00:00|24641.9|24611.9|24679.7|24649.7|24683.4|24653.4|24641.9|24611.9|0
1760652300000|2025-10-16 22:05:00|24679.6|24649.6|24700.3|24670.3|24700.3|24670.3|24666.1|24636.1|0
1760652600000|2025-10-16 22:10:00|24699.8|24669.8|24675.8|24645.8|24710|24680|24672.2|24642.2|0
1760652900000|2025-10-16 22:15:00|24675.6|24645.6|24657.8|24627.8|24675.6|24645.6|24656.7|24626.7|0
1760653200000|2025-10-16 22:20:00|24658.3|24628.3|24651.2|24621.2|24667|24637|24648.3|24618.3|0
1760653500000|2025-10-16 22:25:00|24651.5|24621.5|24662.3|24632.3|24665.6|24635.6|24643.4|24613.4|0
1760653800000|2025-10-16 22:30:00|24662.9|24632.9|24669.4|24639.4|24672.9|24642.9|24658.2|24628.2|0
1760654100000|2025-10-16 22:35:00|24669.5|24639.5|24652.5|24622.5|24674.7|24644.7|24652|24622|0
1760654400000|2025-10-16 22:40:00|24652.4|24622.4|24636.1|24606.1|24655|24625|24628.1|24598.1|0
1760654700000|2025-10-16 22:45:00|24636|24606|24645.5|24615.5|24647.4|24617.4|24628|24598|0
1760655000000|2025-10-16 22:50:00|24645.6|24615.6|24623.1|24593.1|24646.1|24616.1|24622.8|24592.8|0
1760655300000|2025-10-16 22:55:00|24623.3|24593.3|24594.1|24564.1|24624|24594|24592.2|24562.2|0
1760655600000|2025-10-16 23:00:00|24593.5|24563.5|24593.9|24563.9|24604.9|24574.9|24580|24550|0
1760655900000|2025-10-16 23:05:00|24593.7|24563.7|24584.5|24554.5|24604.8|24574.8|24576.8|24546.8|0
1760656200000|2025-10-16 23:10:00|24587.4|24557.4|24587.7|24557.7|24604.7|24574.7|24585.9|24555.9|0
1760656500000|2025-10-16 23:15:00|24589.6|24559.6|24612.7|24582.7|24613.4|24583.4|24589.3|24559.3|0
1760656800000|2025-10-16 23:20:00|24612.2|24582.2|24603.8|24573.8|24619.2|24589.2|24603.6|24573.6|0
1760657100000|2025-10-16 23:25:00|24604|24574|24577.7|24547.7|24609|24579|24577.7|24547.7|0
1760657400000|2025-10-16 23:30:00|24578.9|24548.9|24587.5|24557.5|24597.3|24567.3|24571.6|24541.6|0
1760657700000|2025-10-16 23:35:00|24588.3|24558.3|24582.6|24552.6|24595.5|24565.5|24572.7|24542.7|0
1760658000000|2025-10-16 23:40:00|24582.1|24552.1|24585|24555|24593.9|24563.9|24573.7|24543.7|0
1760658300000|2025-10-16 23:45:00|24584.8|24554.8|24593.2|24563.2|24608.6|24578.6|24582.8|24552.8|0
1760658600000|2025-10-16 23:50:00|24591.6|24561.6|24598.5|24568.5|24601.6|24571.6|24583.9|24553.9|0
1760658900000|2025-10-16 23:55:00|24598.9|24568.9|24610|24580|24611.5|24581.5|24597.8|24567.8|0
1760659200000|2025-10-17 00:00:00|24610.5|24580.5|24620.6|24590.6|24624.4|24594.4|24598.2|24568.2|0
1760659500000|2025-10-17 00:05:00|24621.2|24591.2|24638.4|24608.4|24641.4|24611.4|24616.5|24586.5|0
1760659800000|2025-10-17 00:10:00|24638.3|24608.3|24614.4|24584.4|24642.6|24612.6|24613.1|24583.1|0
1760660100000|2025-10-17 00:15:00|24614.3|24584.3|24617.6|24587.6|24619.9|24589.9|24609.5|24579.5|0
1760660400000|2025-10-17 00:20:00|24617.3|24587.3|24626.8|24596.8|24635.8|24605.8|24615.1|24585.1|0
1760660700000|2025-10-17 00:25:00|24626.5|24596.5|24627.6|24597.6|24632.3|24602.3|24619|24589|0
1760661000000|2025-10-17 00:30:00|24626.7|24596.7|24636.5|24606.5|24637.2|24607.2|24622.6|24592.6|0
1760661300000|2025-10-17 00:35:00|24636.7|24606.7|24632.2|24602.2|24642.7|24612.7|24629.4|24599.4|0
1760661600000|2025-10-17 00:40:00|24632.6|24602.6|24639.5|24609.5|24641.7|24611.7|24632.1|24602.1|0
1760661900000|2025-10-17 00:45:00|24640.4|24610.4|24627.4|24597.4|24641.8|24611.8|24622.1|24592.1|0
1760662200000|2025-10-17 00:50:00|24627.5|24597.5|24634.3|24604.3|24634.5|24604.5|24618.3|24588.3|0
1760662500000|2025-10-17 00:55:00|24634.2|24604.2|24629.8|24599.8|24634.7|24604.7|24625.5|24595.5|0
1760662800000|2025-10-17 01:00:00|24631.7|24601.7|24662.8|24632.8|24664.5|24634.5|24629.3|24599.3|0
1760663100000|2025-10-17 01:05:00|24663.1|24633.1|24672.8|24642.8|24686.8|24656.8|24661.5|24631.5|0
1760663400000|2025-10-17 01:10:00|24673.1|24643.1|24664.4|24634.4|24680.2|24650.2|24663.8|24633.8|0
1760663700000|2025-10-17 01:15:00|24664.6|24634.6|24671|24641|24678.3|24648.3|24663.6|24633.6|0
1760664000000|2025-10-17 01:20:00|24670.9|24640.9|24665.9|24635.9|24676.6|24646.6|24661.7|24631.7|0
1760664300000|2025-10-17 01:25:00|24665.7|24635.7|24670.9|24640.9|24672.7|24642.7|24664.3|24634.3|0
1760664600000|2025-10-17 01:30:00|24670.8|24640.8|24666|24636|24674.7|24644.7|24664.1|24634.1|0
1760664900000|2025-10-17 01:35:00|24665.8|24635.8|24671.8|24641.8|24674.6|24644.6|24661.5|24631.5|0
1760665200000|2025-10-17 01:40:00|24671|24641|24662.3|24632.3|24671|24641|24655.8|24625.8|0
1760665500000|2025-10-17 01:45:00|24661.3|24631.3|24660.3|24630.3|24664.2|24634.2|24654.9|24624.9|0
1760665800000|2025-10-17 01:50:00|24660.2|24630.2|24600.1|24570.1|24660.7|24630.7|24592.8|24562.8|0
1760666100000|2025-10-17 01:55:00|24596.5|24566.5|24608.6|24578.6|24612.4|24582.4|24582.8|24552.8|0
1760666400000|2025-10-17 02:00:00|24606|24576|24614.5|24584.5|24617.3|24587.3|24601.6|24571.6|0
1760666700000|2025-10-17 02:05:00|24613.8|24583.8|24587.8|24557.8|24618.4|24588.4|24585|24555|0
1760667000000|2025-10-17 02:10:00|24586.5|24556.5|24613.1|24583.1|24614.8|24584.8|24580.8|24550.8|0
1760667300000|2025-10-17 02:15:00|24613.7|24583.7|24600|24570|24613.9|24583.9|24598|24568|0
1760667600000|2025-10-17 02:20:00|24597.8|24567.8|24592.8|24562.8|24603.2|24573.2|24591.7|24561.7|0
1760667900000|2025-10-17 02:25:00|24592.9|24562.9|24595.7|24565.7|24598.9|24568.9|24584.6|24554.6|0
1760668200000|2025-10-17 02:30:00|24595.2|24565.2|24597.5|24567.5|24605.1|24575.1|24591.8|24561.8|0
1760668500000|2025-10-17 02:35:00|24597.4|24567.4|24608.9|24578.9|24608.9|24578.9|24596|24566|0
1760668800000|2025-10-17 02:40:00|24607.1|24577.1|24611.5|24581.5|24613.7|24583.7|24604.3|24574.3|0
1760669100000|2025-10-17 02:45:00|24611.7|24581.7|24622.3|24592.3|24622.8|24592.8|24610|24580|0
1760669400000|2025-10-17 02:50:00|24621.5|24591.5|24612.3|24582.3|24621.5|24591.5|24609.2|24579.2|0
1760669700000|2025-10-17 02:55:00|24612|24582|24616.6|24586.6|24616.9|24586.9|24609.8|24579.8|0
1760670000000|2025-10-17 03:00:00|24616.7|24586.7|24609.4|24579.4|24619.2|24589.2|24605|24575|0
1760670300000|2025-10-17 03:05:00|24609.9|24579.9|24605|24575|24615.6|24585.6|24599.6|24569.6|0
1760670600000|2025-10-17 03:10:00|24605.3|24575.3|24598.4|24568.4|24608.4|24578.4|24598.4|24568.4|0
1760670900000|2025-10-17 03:15:00|24598|24568|24604.4|24574.4|24609|24579|24593|24563|0
1760671200000|2025-10-17 03:20:00|24604.6|24574.6|24612.7|24582.7|24614.5|24584.5|24602.9|24572.9|0
1760671500000|2025-10-17 03:25:00|24613.5|24583.5|24612.2|24582.2|24614.9|24584.9|24610.9|24580.9|0
1760671800000|2025-10-17 03:30:00|24612.7|24582.7|24612.3|24582.3|24619.6|24589.6|24610|24580|0
1760672100000|2025-10-17 03:35:00|24611.3|24581.3|24589.9|24559.9|24611.6|24581.6|24581.7|24551.7|0
1760672400000|2025-10-17 03:40:00|24590.3|24560.3|24577.3|24547.3|24597.3|24567.3|24575.5|24545.5|0
1760672700000|2025-10-17 03:45:00|24577.9|24547.9|24584.6|24554.6|24591.7|24561.7|24577.5|24547.5|0
1760673000000|2025-10-17 03:50:00|24584.2|24554.2|24580|24550|24585.8|24555.8|24557.1|24527.1|0
1760673300000|2025-10-17 03:55:00|24580.3|24550.3|24583.9|24553.9|24588.6|24558.6|24577.6|24547.6|0
1760673600000|2025-10-17 04:00:00|24585.3|24555.3|24589.2|24559.2|24592.1|24562.1|24584|24554|0
1760673900000|2025-10-17 04:05:00|24589|24559|24582.4|24552.4|24590.4|24560.4|24576.4|24546.4|0
1760674200000|2025-10-17 04:10:00|24582.5|24552.5|24582.1|24552.1|24589.6|24559.6|24580.1|24550.1|0
1760674500000|2025-10-17 04:15:00|24581.8|24551.8|24570.9|24540.9|24584.3|24554.3|24565.4|24535.4|0
1760674800000|2025-10-17 04:20:00|24570|24540|24581|24551|24586.2|24556.2|24568.7|24538.7|0
1760675100000|2025-10-17 04:25:00|24581.9|24551.9|24572.3|24542.3|24584.4|24554.4|24565.6|24535.6|0
1760675400000|2025-10-17 04:30:00|24571.9|24541.9|24573.7|24543.7|24576.1|24546.1|24566.1|24536.1|0
1760675700000|2025-10-17 04:35:00|24573.8|24543.8|24576.7|24546.7|24581.3|24551.3|24573.3|24543.3|0
1760676000000|2025-10-17 04:40:00|24575.2|24545.2|24565.7|24535.7|24578.5|24548.5|24564.9|24534.9|0
1760676300000|2025-10-17 04:45:00|24565.3|24535.3|24559.6|24529.6|24567.7|24537.7|24555.3|24525.3|0
1760676600000|2025-10-17 04:50:00|24559.4|24529.4|24557.2|24527.2|24565|24535|24552|24522|0
1760676900000|2025-10-17 04:55:00|24557.5|24527.5|24558.5|24528.5|24565.5|24535.5|24556.4|24526.4|0
1760677200000|2025-10-17 05:00:00|24560.1|24530.1|24553.4|24523.4|24561.8|24531.8|24553.4|24523.4|0
1760677500000|2025-10-17 05:05:00|24555.6|24525.6|24534.8|24504.8|24560.6|24530.6|24532.6|24502.6|0
1760677800000|2025-10-17 05:10:00|24536|24506|24518.1|24488.1|24548.8|24518.8|24516.8|24486.8|0
1760678100000|2025-10-17 05:15:00|24518.7|24488.7|24508.3|24478.3|24522.2|24492.2|24507.9|24477.9|0
1760678400000|2025-10-17 05:20:00|24503.4|24473.4|24525.6|24495.6|24535|24505|24502.6|24472.6|0
1760678700000|2025-10-17 05:25:00|24526.9|24496.9|24525.5|24495.5|24533.3|24503.3|24518.4|24488.4|0
1760679000000|2025-10-17 05:30:00|24527.4|24497.4|24506.1|24476.1|24530.4|24500.4|24500.3|24470.3|0
1760679300000|2025-10-17 05:35:00|24506.3|24476.3|24473.2|24443.2|24508.6|24478.6|24471.8|24441.8|0
1760679600000|2025-10-17 05:40:00|24473|24443|24475.6|24445.6|24493.4|24463.4|24468.2|24438.2|0
1760679900000|2025-10-17 05:45:00|24473.6|24443.6|24487|24457|24490.8|24460.8|24473.6|24443.6|0
1760680200000|2025-10-17 05:50:00|24485.6|24455.6|24511.6|24481.6|24511.6|24481.6|24484.5|24454.5|0
1760680500000|2025-10-17 05:55:00|24513|24483|24510.5|24480.5|24526|24496|24510|24480|0
1760680800000|2025-10-17 06:00:00|24511.4|24481.4|24529.3|24499.3|24532.8|24502.8|24510.1|24480.1|0
1760681100000|2025-10-17 06:05:00|24529.8|24499.8|24528.4|24498.4|24542|24512|24527.5|24497.5|0
1760681400000|2025-10-17 06:10:00|24530|24500|24516|24486|24530|24500|24507.6|24477.6|0
1760681700000|2025-10-17 06:15:00|24517.2|24487.2|24505.5|24475.5|24521.1|24491.1|24500.7|24470.7|0
1760682000000|2025-10-17 06:20:00|24505.6|24475.6|24498.7|24468.7|24507.6|24477.6|24483.5|24453.5|0
1760682300000|2025-10-17 06:25:00|24499.4|24469.4|24489.4|24459.4|24499.9|24469.9|24479.2|24449.2|0
1760682600000|2025-10-17 06:30:00|24487.8|24457.8|24490.5|24460.5|24499.5|24469.5|24482.8|24452.8|0
1760682900000|2025-10-17 06:35:00|24487.1|24457.1|24464.8|24434.8|24491.5|24461.5|24437.9|24407.9|0
1760683200000|2025-10-17 06:40:00|24464.1|24434.1|24459.1|24429.1|24465.8|24435.8|24438.8|24408.8|0
1760683500000|2025-10-17 06:45:00|24458.6|24428.6|24431.9|24401.9|24467.9|24437.9|24426.6|24396.6|0
1760683800000|2025-10-17 06:50:00|24432.8|24402.8|24445|24415|24447.2|24417.2|24422.2|24392.2|0
1760684100000|2025-10-17 06:55:00|24442.7|24412.7|24430.6|24400.6|24444.1|24414.1|24422.2|24392.2|0
1760684400000|2025-10-17 07:00:00|24427.9|24397.9|24410.8|24380.8|24439.9|24409.9|24401.5|24371.5|0
1760684700000|2025-10-17 07:05:00|24410.5|24380.5|24360.7|24330.7|24415.5|24385.5|24359.8|24329.8|0
1760685000000|2025-10-17 07:10:00|24364.2|24334.2|24350|24320|24391.8|24361.8|24345.9|24315.9|0
1760685300000|2025-10-17 07:15:00|24349.2|24319.2|24330.7|24300.7|24373.2|24343.2|24327.6|24297.6|0
1760685600000|2025-10-17 07:20:00|24335.1|24305.1|24356.5|24326.5|24359.1|24329.1|24303|24273|0
1760685900000|2025-10-17 07:25:00|24361.1|24331.1|24345.3|24315.3|24379.1|24349.1|24332.8|24302.8|0
1760686200000|2025-10-17 07:30:00|24346.2|24316.2|24299.1|24269.1|24356.8|24326.8|24282.6|24252.6|0
1760686500000|2025-10-17 07:35:00|24301.6|24271.6|24314.1|24284.1|24323.5|24293.5|24285.1|24255.1|0
1760686800000|2025-10-17 07:40:00|24309.9|24279.9|24344|24314|24354.2|24324.2|24309.9|24279.9|0
1760687100000|2025-10-17 07:45:00|24343.9|24313.9|24347|24317|24356.1|24326.1|24334.9|24304.9|0
1760687400000|2025-10-17 07:50:00|24346.8|24316.8|24353.8|24323.8|24366.4|24336.4|24337.2|24307.2|0
1760687700000|2025-10-17 07:55:00|24352.5|24322.5|24327.4|24297.4|24353|24323|24326.6|24296.6|0
1760688000000|2025-10-17 08:00:00|24329.4|24299.4|24292.1|24262.1|24342.6|24312.6|24287.1|24257.1|0
1760688300000|2025-10-17 08:05:00|24287.9|24257.9|24304.6|24274.6|24330.9|24300.9|24273.6|24243.6|0
1760688600000|2025-10-17 08:10:00|24304.3|24274.3|24289|24259|24325.8|24295.8|24289|24259|0
1760688900000|2025-10-17 08:15:00|24289.2|24259.2|24276|24246|24319.7|24289.7|24268.9|24238.9|0
1760689200000|2025-10-17 08:20:00|24275.5|24245.5|24312.6|24282.6|24312.6|24282.6|24263.5|24233.5|0
1760689500000|2025-10-17 08:25:00|24312.9|24282.9|24332|24302|24334.7|24304.7|24309.3|24279.3|0
1760689800000|2025-10-17 08:30:00|24332.8|24302.8|24362.7|24332.7|24363.7|24333.7|24317|24287|0
1760690100000|2025-10-17 08:35:00|24362.8|24332.8|24348.6|24318.6|24379.4|24349.4|24345.8|24315.8|0
1760690400000|2025-10-17 08:40:00|24350.9|24320.9|24337.2|24307.2|24365.5|24335.5|24336.1|24306.1|0
1760690700000|2025-10-17 08:45:00|24341.7|24311.7|24357.1|24327.1|24359.3|24329.3|24326.6|24296.6|0
1760691000000|2025-10-17 08:50:00|24358.3|24328.3|24340.1|24310.1|24359.8|24329.8|24330.1|24300.1|0
1760691300000|2025-10-17 08:55:00|24341.3|24311.3|24342|24312|24354.7|24324.7|24337.1|24307.1|0
1760691600000|2025-10-17 09:00:00|24341.4|24311.4|24368.6|24338.6|24373.2|24343.2|24337.9|24307.9|0
1760691900000|2025-10-17 09:05:00|24368.3|24338.3|24361.4|24331.4|24375.3|24345.3|24361|24331|0
1760692200000|2025-10-17 09:10:00|24361.8|24331.8|24378.9|24348.9|24380.8|24350.8|24359.7|24329.7|0
1760692500000|2025-10-17 09:15:00|24379.1|24349.1|24384.5|24354.5|24396.7|24366.7|24375.7|24345.7|0
1760692800000|2025-10-17 09:20:00|24382.5|24352.5|24404.5|24374.5|24411|24381|24381.2|24351.2|0
1760693100000|2025-10-17 09:25:00|24404.3|24374.3|24383.9|24353.9|24412.9|24382.9|24376.2|24346.2|0
1760693400000|2025-10-17 09:30:00|24385.5|24355.5|24382|24352|24386.5|24356.5|24362.4|24332.4|0
1760693700000|2025-10-17 09:35:00|24383.1|24353.1|24396|24366|24412.6|24382.6|24380.7|24350.7|0
1760694000000|2025-10-17 09:40:00|24395.7|24365.7|24367.6|24337.6|24395.7|24365.7|24350.3|24320.3|0
1760694300000|2025-10-17 09:45:00|24366.5|24336.5|24367.5|24337.5|24375.9|24345.9|24354.2|24324.2|0
1760694600000|2025-10-17 09:50:00|24367.4|24337.4|24368.4|24338.4|24382.6|24352.6|24366.1|24336.1|0
1760694900000|2025-10-17 09:55:00|24369.5|24339.5|24346.6|24316.6|24371.2|24341.2|24344.7|24314.7|0
1760695200000|2025-10-17 10:00:00|24348.4|24318.4|24391.2|24361.2|24392.5|24362.5|24348.4|24318.4|0
1760695500000|2025-10-17 10:05:00|24391.5|24361.5|24382.6|24352.6|24398.2|24368.2|24382.2|24352.2|0
1760695800000|2025-10-17 10:10:00|24383|24353|24362.8|24332.8|24391.1|24361.1|24359|24329|0
1760696100000|2025-10-17 10:15:00|24362.4|24332.4|24351.8|24321.8|24377.1|24347.1|24343|24313|0
1760696400000|2025-10-17 10:20:00|24353.1|24323.1|24340.8|24310.8|24355.6|24325.6|24337.5|24307.5|0
1760696700000|2025-10-17 10:25:00|24340.9|24310.9|24338.3|24308.3|24357.9|24327.9|24333.5|24303.5|0
1760697000000|2025-10-17 10:30:00|24339.5|24309.5|24374|24344|24392.5|24362.5|24338.9|24308.9|0
1760697300000|2025-10-17 10:35:00|24372.9|24342.9|24397.5|24367.5|24397.7|24367.7|24369|24339|0
1760697600000|2025-10-17 10:40:00|24396.4|24366.4|24392.9|24362.9|24400.9|24370.9|24380.9|24350.9|0
1760697900000|2025-10-17 10:45:00|24393.1|24363.1|24375.3|24345.3|24418.1|24388.1|24374.4|24344.4|0
1760698200000|2025-10-17 10:50:00|24374.9|24344.9|24396.5|24366.5|24402.1|24372.1|24357.6|24327.6|0
1760698500000|2025-10-17 10:55:00|24396.6|24366.6|24427|24397|24427|24397|24394.6|24364.6|0
1760698800000|2025-10-17 11:00:00|24429|24399|24429|24399|24452.4|24422.4|24419.8|24389.8|0
1760699100000|2025-10-17 11:05:00|24428.7|24398.7|24488.2|24458.2|24491.3|24461.3|24421.1|24391.1|0
1760699400000|2025-10-17 11:10:00|24486.2|24456.2|24565.1|24535.1|24575.7|24545.7|24465.9|24435.9|0
1760699700000|2025-10-17 11:15:00|24568.6|24538.6|24536.4|24506.4|24578.7|24548.7|24522.8|24492.8|0
1760700000000|2025-10-17 11:20:00|24536.6|24506.6|24560.6|24530.6|24560.6|24530.6|24524.6|24494.6|0
1760700300000|2025-10-17 11:25:00|24556.6|24526.6|24556.9|24526.9|24575.2|24545.2|24542.6|24512.6|0
1760700600000|2025-10-17 11:30:00|24555.8|24525.8|24536.3|24506.3|24560.2|24530.2|24523.1|24493.1|0
1760700900000|2025-10-17 11:35:00|24535.8|24505.8|24562.7|24532.7|24566.6|24536.6|24533.6|24503.6|0
1760701200000|2025-10-17 11:40:00|24563.7|24533.7|24561.7|24531.7|24580.8|24550.8|24550.7|24520.7|0
1760701500000|2025-10-17 11:45:00|24559.9|24529.9|24567.4|24537.4|24572.9|24542.9|24543.9|24513.9|0
1760701800000|2025-10-17 11:50:00|24565.9|24535.9|24545.6|24515.6|24568|24538|24519.6|24489.6|0
1760702100000|2025-10-17 11:55:00|24550.1|24520.1|24578.7|24548.7|24579.7|24549.7|24547.3|24517.3|0
1760702400000|2025-10-17 12:00:00|24578.9|24548.9|24579.5|24549.5|24599.5|24569.5|24562.7|24532.7|0
1760702700000|2025-10-17 12:05:00|24579.6|24549.6|24632.7|24602.7|24638.5|24608.5|24577.1|24547.1|0
1760703000000|2025-10-17 12:10:00|24632.9|24602.9|24607.8|24577.8|24638.4|24608.4|24586.7|24556.7|0
1760703300000|2025-10-17 12:15:00|24607|24577|24626.1|24596.1|24626.1|24596.1|24598.7|24568.7|0
1760703600000|2025-10-17 12:20:00|24622.4|24592.4|24633.1|24603.1|24653.7|24623.7|24618.1|24588.1|0
1760703900000|2025-10-17 12:25:00|24634.9|24604.9|24621.4|24591.4|24635|24605|24604.1|24574.1|0
1760704200000|2025-10-17 12:30:00|24623.5|24593.5|24614.3|24584.3|24639.9|24609.9|24597.3|24567.3|0
1760704500000|2025-10-17 12:35:00|24613|24583|24637.4|24607.4|24645.3|24615.3|24607|24577|0
1760704800000|2025-10-17 12:40:00|24638.4|24608.4|24604.8|24574.8|24638.4|24608.4|24604.8|24574.8|0
1760705100000|2025-10-17 12:45:00|24605|24575|24614|24584|24619.1|24589.1|24598.6|24568.6|0
1760705400000|2025-10-17 12:50:00|24614.2|24584.2|24605.2|24575.2|24625.7|24595.7|24581.9|24551.9|0
1760705700000|2025-10-17 12:55:00|24606.2|24576.2|24588.7|24558.7|24612.4|24582.4|24586|24556|0
1760706000000|2025-10-17 13:00:00|24587.2|24557.2|24600.1|24570.1|24607.3|24577.3|24585.3|24555.3|0
1760706300000|2025-10-17 13:05:00|24601|24571|24614.3|24584.3|24624.7|24594.7|24587.6|24557.6|0
1760706600000|2025-10-17 13:10:00|24616.2|24586.2|24586.3|24556.3|24622.2|24592.2|24585.4|24555.4|0
1760706900000|2025-10-17 13:15:00|24585.8|24555.8|24597.1|24567.1|24597.3|24567.3|24573.2|24543.2|0
1760707200000|2025-10-17 13:20:00|24597.2|24567.2|24608.7|24578.7|24612|24582|24589.5|24559.5|0
1760707500000|2025-10-17 13:25:00|24607.1|24577.1|24585.1|24555.1|24607.1|24577.1|24571.7|24541.7|0
1760707800000|2025-10-17 13:30:00|24588.8|24558.8|24632.2|24602.2|24643.1|24613.1|24553.3|24523.3|0
1760708100000|2025-10-17 13:35:00|24628.8|24598.8|24589.1|24559.1|24668.2|24638.2|24584.7|24554.7|0
1760708400000|2025-10-17 13:40:00|24588.8|24558.8|24543.8|24513.8|24596.5|24566.5|24525.8|24495.8|0
1760708700000|2025-10-17 13:45:00|24545.6|24515.6|24615.7|24585.7|24636.4|24606.4|24530.6|24500.6|0
1760709000000|2025-10-17 13:50:00|24616.8|24586.8|24698.5|24668.5|24711.8|24681.8|24614.4|24584.4|0
1760709300000|2025-10-17 13:55:00|24698|24668|24672.3|24642.3|24738.8|24708.8|24666.8|24636.8|0
1760709600000|2025-10-17 14:00:00|24673.2|24643.2|24702.2|24672.2|24732|24702|24628.9|24598.9|0
1760709900000|2025-10-17 14:05:00|24699.6|24669.6|24669.8|24639.8|24729.6|24699.6|24664.6|24634.6|0
1760710200000|2025-10-17 14:10:00|24670|24640|24780.2|24750.2|24788.2|24758.2|24667.2|24637.2|0
1760710500000|2025-10-17 14:15:00|24783.2|24753.2|24752|24722|24810.2|24780.2|24743.4|24713.4|0
1760710800000|2025-10-17 14:20:00|24749.7|24719.7|24765.6|24735.6|24776.8|24746.8|24727.7|24697.7|0
1760711100000|2025-10-17 14:25:00|24765.3|24735.3|24758.2|24728.2|24783.8|24753.8|24744.5|24714.5|0
1760711400000|2025-10-17 14:30:00|24762.6|24732.6|24706|24676|24762.6|24732.6|24705.5|24675.5|0
1760711700000|2025-10-17 14:35:00|24709.4|24679.4|24657.2|24627.2|24709.4|24679.4|24656.3|24626.3|0
1760712000000|2025-10-17 14:40:00|24653.3|24623.3|24659.9|24629.9|24711.6|24681.6|24635.2|24605.2|0
1760712300000|2025-10-17 14:45:00|24657.8|24627.8|24690.2|24660.2|24716.6|24686.6|24642.4|24612.4|0
1760712600000|2025-10-17 14:50:00|24693.8|24663.8|24672.2|24642.2|24714.6|24684.6|24663.6|24633.6|0
1760712900000|2025-10-17 14:55:00|24671.8|24641.8|24615.1|24585.1|24671.8|24641.8|24601|24571|0
1760713200000|2025-10-17 15:00:00|24618.6|24588.6|24675.4|24645.4|24692|24662|24604.3|24574.3|0
1760713500000|2025-10-17 15:05:00|24676.1|24646.1|24662.9|24632.9|24706.3|24676.3|24661.2|24631.2|0
1760713800000|2025-10-17 15:10:00|24661.9|24631.9|24594|24564|24692.5|24662.5|24594|24564|0
1760714100000|2025-10-17 15:15:00|24595.9|24565.9|24600.6|24570.6|24642.2|24612.2|24589.6|24559.6|0
1760714400000|2025-10-17 15:20:00|24598.2|24568.2|24568.3|24538.3|24609.5|24579.5|24566.6|24536.6|0
1760714700000|2025-10-17 15:25:00|24569.1|24539.1|24586.2|24556.2|24607.3|24577.3|24553.2|24523.2|0
1760715000000|2025-10-17 15:30:00|24583.3|24553.3|24565.7|24535.7|24604.6|24574.6|24555.3|24525.3|0
1760715300000|2025-10-17 15:35:00|24567.8|24537.8|24598.3|24568.3|24602|24572|24524.6|24494.6|0
1760715600000|2025-10-17 15:40:00|24600.1|24570.1|24640.3|24610.3|24646.4|24616.4|24598.6|24568.6|0
1760715900000|2025-10-17 15:45:00|24636.8|24606.8|24680.3|24650.3|24685|24655|24630.7|24600.7|0
1760716200000|2025-10-17 15:50:00|24679.9|24649.9|24687.2|24657.2|24711.3|24681.3|24665.1|24635.1|0
1760716500000|2025-10-17 15:55:00|24687.6|24657.6|24699|24669|24721.2|24691.2|24682.6|24652.6|0
1760716800000|2025-10-17 16:00:00|24700.1|24670.1|24753.3|24723.3|24764.1|24734.1|24697.4|24667.4|0
1760717100000|2025-10-17 16:05:00|24753.8|24723.8|24775.8|24745.8|24778.6|24748.6|24744.3|24714.3|0
1760717400000|2025-10-17 16:10:00|24775.4|24745.4|24764.6|24734.6|24775.4|24745.4|24753.3|24723.3|0
1760717700000|2025-10-17 16:15:00|24764.4|24734.4|24758.2|24728.2|24794|24764|24749.3|24719.3|0
1760718000000|2025-10-17 16:20:00|24757.9|24727.9|24782.2|24752.2|24787.1|24757.1|24755.8|24725.8|0
1760718300000|2025-10-17 16:25:00|24781.7|24751.7|24794.7|24764.7|24801.4|24771.4|24770.4|24740.4|0
1760718600000|2025-10-17 16:30:00|24794|24764|24775.3|24745.3|24817.9|24787.9|24775.1|24745.1|0
1760718900000|2025-10-17 16:35:00|24778.4|24748.4|24777.6|24747.6|24806.3|24776.3|24765.8|24735.8|0
1760719200000|2025-10-17 16:40:00|24778.8|24748.8|24762|24732|24787.5|24757.5|24749.7|24719.7|0
1760719500000|2025-10-17 16:45:00|24763.8|24733.8|24799.6|24769.6|24799.6|24769.6|24740|24710|0
1760719800000|2025-10-17 16:50:00|24799.8|24769.8|24736.7|24706.7|24818|24788|24731.5|24701.5|0
1760720100000|2025-10-17 16:55:00|24739.1|24709.1|24749.7|24719.7|24756|24726|24717.2|24687.2|0
1760720400000|2025-10-17 17:00:00|24750.9|24720.9|24729.1|24699.1|24756.4|24726.4|24721.1|24691.1|0
1760720700000|2025-10-17 17:05:00|24728.1|24698.1|24725.9|24695.9|24755.2|24725.2|24713.8|24683.8|0
1760721000000|2025-10-17 17:10:00|24726|24696|24730.5|24700.5|24744.2|24714.2|24697.2|24667.2|0
1760721300000|2025-10-17 17:15:00|24729.9|24699.9|24692.7|24662.7|24731.4|24701.4|24685.7|24655.7|0
1760721600000|2025-10-17 17:20:00|24693.4|24663.4|24724.5|24694.5|24735.5|24705.5|24680.1|24650.1|0
1760721900000|2025-10-17 17:25:00|24724.7|24694.7|24709.3|24679.3|24725.8|24695.8|24705|24675|0
1760722200000|2025-10-17 17:30:00|24709|24679|24746.5|24716.5|24746.5|24716.5|24699.9|24669.9|0
1760722500000|2025-10-17 17:35:00|24743.6|24713.6|24735.3|24705.3|24761.9|24731.9|24729.9|24699.9|0
1760722800000|2025-10-17 17:40:00|24731.9|24701.9|24700|24670|24739.1|24709.1|24694.7|24664.7|0
1760723100000|2025-10-17 17:45:00|24700.2|24670.2|24724.8|24694.8|24724.8|24694.8|24680.3|24650.3|0
1760723400000|2025-10-17 17:50:00|24726.4|24696.4|24784.4|24754.4|24790.7|24760.7|24722|24692|0
1760723700000|2025-10-17 17:55:00|24786.1|24756.1|24781.9|24751.9|24792.4|24762.4|24761.3|24731.3|0
1760724000000|2025-10-17 18:00:00|24781.8|24751.8|24789.1|24759.1|24805.5|24775.5|24781.8|24751.8|0
1760724300000|2025-10-17 18:05:00|24789.3|24759.3|24813|24783|24820.4|24790.4|24789.3|24759.3|0
1760724600000|2025-10-17 18:10:00|24812.7|24782.7|24812.7|24782.7|24826.1|24796.1|24796.9|24766.9|0
1760724900000|2025-10-17 18:15:00|24811.7|24781.7|24851.8|24821.8|24852.2|24822.2|24811.7|24781.7|0
1760725200000|2025-10-17 18:20:00|24852.2|24822.2|24859.7|24829.7|24875.4|24845.4|24851.3|24821.3|0
1760725500000|2025-10-17 18:25:00|24860|24830|24860.7|24830.7|24873.3|24843.3|24849.1|24819.1|0
1760725800000|2025-10-17 18:30:00|24861.4|24831.4|24854.2|24824.2|24870.1|24840.1|24840|24810|0
1760726100000|2025-10-17 18:35:00|24854.6|24824.6|24846.6|24816.6|24872.4|24842.4|24846.3|24816.3|0
1760726400000|2025-10-17 18:40:00|24847.1|24817.1|24834.5|24804.5|24858.2|24828.2|24829.5|24799.5|0
1760726700000|2025-10-17 18:45:00|24834.7|24804.7|24837.6|24807.6|24852.4|24822.4|24824.1|24794.1|0
1760727000000|2025-10-17 18:50:00|24838.5|24808.5|24838.3|24808.3|24850.7|24820.7|24826.9|24796.9|0
1760727300000|2025-10-17 18:55:00|24838.6|24808.6|24843.7|24813.7|24846.3|24816.3|24834.2|24804.2|0
1760727600000|2025-10-17 19:00:00|24842.9|24812.9|24862.7|24832.7|24866.5|24836.5|24842.9|24812.9|0
1760727900000|2025-10-17 19:05:00|24863.2|24833.2|24868.3|24838.3|24870.5|24840.5|24848.1|24818.1|0
1760728200000|2025-10-17 19:10:00|24869.9|24839.9|24892.1|24862.1|24897.9|24867.9|24866.8|24836.8|0
1760728500000|2025-10-17 19:15:00|24892.5|24862.5|24882.6|24852.6|24896.4|24866.4|24870.6|24840.6|0
1760728800000|2025-10-17 19:20:00|24883.6|24853.6|24893.8|24863.8|24897|24867|24881.7|24851.7|0
1760729100000|2025-10-17 19:25:00|24893.2|24863.2|24872.7|24842.7|24894.3|24864.3|24867.3|24837.3|0
1760729400000|2025-10-17 19:30:00|24871.8|24841.8|24853.9|24823.9|24872|24842|24831.7|24801.7|0
1760729700000|2025-10-17 19:35:00|24855.4|24825.4|24863.7|24833.7|24867.9|24837.9|24848|24818|0
1760730000000|2025-10-17 19:40:00|24864|24834|24850.8|24820.8|24868|24838|24847|24817|0
1760730300000|2025-10-17 19:45:00|24853.3|24823.3|24853.4|24823.4|24857.7|24827.7|24836.1|24806.1|0
1760730600000|2025-10-17 19:50:00|24846.7|24816.7|24848.6|24818.6|24858.1|24828.1|24833|24803|0
1760730900000|2025-10-17 19:55:00|24844.2|24814.2|24837.2|24807.2|24857.3|24827.3|24829|24799|0
1760731200000|2025-10-17 20:00:00|24837.7|24807.7|24852|24822|24854.1|24824.1|24824.9|24794.9|0
1760731500000|2025-10-17 20:05:00|24852.2|24822.2|24857.2|24827.2|24864.2|24834.2|24852|24822|0
1760731800000|2025-10-17 20:10:00|24857.4|24827.4|24858.5|24828.5|24862.6|24832.6|24854|24824|0
1760732100000|2025-10-17 20:15:00|24858.6|24828.6|24857.4|24827.4|24859.8|24829.8|24848.8|24818.8|0
1760732400000|2025-10-17 20:20:00|24857.5|24827.5|24871.2|24841.2|24878.5|24848.5|24857.2|24827.2|0
1760732700000|2025-10-17 20:25:00|24871.5|24841.5|24878.9|24848.9|24885.8|24855.8|24868.5|24838.5|0
1760733000000|2025-10-17 20:30:00|24878.4|24848.4|24883.9|24853.9|24888.9|24858.9|24877|24847|0
1760733300000|2025-10-17 20:35:00|24883.8|24853.8|24875.4|24845.4|24884.1|24854.1|24874.8|24844.8|0
1760733600000|2025-10-17 20:40:00|24875.3|24845.3|24878.6|24848.6|24880.5|24850.5|24874.3|24844.3|0
1760733900000|2025-10-17 20:45:00|24878.7|24848.7|24877.5|24847.5|24882.3|24852.3|24875.5|24845.5|0
1760734200000|2025-10-17 20:50:00|24877.4|24847.4|24880.2|24850.2|24883.8|24853.8|24877|24847|0
1760734500000|2025-10-17 20:55:00|24881|24851|24880.5|24850.5|24883.2|24853.2|24877.8|24847.8|0
1760768700000|2025-10-18 06:25:00|24880|24850|24880|24850|24880|24850|24880|24850|0
1760770200000|2025-10-18 06:50:00|24898|24868|24898|24868|24898|24868|24898|24868|0
1760772000000|2025-10-18 07:20:00|24897.6|24867.6|24897.6|24867.6|24897.6|24867.6|24897.6|24867.6|0
1760774700000|2025-10-18 08:05:00|24889.5|24859.5|24889.5|24859.5|24889.5|24859.5|24889.5|24859.5|0
1760775300000|2025-10-18 08:15:00|24901.6|24871.6|24901.6|24871.6|24901.6|24871.6|24901.6|24871.6|0
1760776800000|2025-10-18 08:40:00|24902|24872|24902|24872|24902|24872|24902|24872|0
1760778000000|2025-10-18 09:00:00|24902.8|24872.8|24902.8|24872.8|24902.8|24872.8|24902.8|24872.8|0
1760778300000|2025-10-18 09:05:00|24903.1|24873.1|24903.1|24873.1|24903.1|24873.1|24903.1|24873.1|0
1760779200000|2025-10-18 09:20:00|24915.5|24885.5|24915.5|24885.5|24915.5|24885.5|24915.5|24885.5|0
1760779800000|2025-10-18 09:30:00|24914.7|24884.7|24914.7|24884.7|24914.7|24884.7|24914.7|24884.7|0
1760780100000|2025-10-18 09:35:00|24920.8|24890.8|24920.8|24890.8|24920.8|24890.8|24920.8|24890.8|0
1760780400000|2025-10-18 09:40:00|24920.7|24890.7|24920.6|24890.6|24920.7|24890.7|24920.6|24890.6|0
1760781300000|2025-10-18 09:55:00|24917.5|24887.5|24917.5|24887.5|24917.5|24887.5|24917.5|24887.5|0
1760781600000|2025-10-18 10:00:00|24905.1|24875.1|24905.1|24875.1|24905.1|24875.1|24905.1|24875.1|0
1760782200000|2025-10-18 10:10:00|24899|24869|24892.9|24862.9|24899|24869|24892.9|24862.9|0
1760784000000|2025-10-18 10:40:00|24896|24866|24897.5|24867.5|24897.5|24867.5|24896|24866|0
1760785800000|2025-10-18 11:10:00|24899.5|24869.5|24899.5|24869.5|24899.5|24869.5|24899.5|24869.5|0
1760787600000|2025-10-18 11:40:00|24897.7|24867.7|24897.7|24867.7|24897.7|24867.7|24897.7|24867.7|0
1760788500000|2025-10-18 11:55:00|24907|24877|24907|24877|24907|24877|24907|24877|0
1760790300000|2025-10-18 12:25:00|24907.4|24877.4|24913.5|24883.5|24913.5|24883.5|24907.4|24877.4|0
1760790600000|2025-10-18 12:30:00|24913.3|24883.3|24913.3|24883.3|24913.3|24883.3|24913.3|24883.3|0
1760795400000|2025-10-18 13:50:00|24916.8|24886.8|24916.8|24886.8|24916.8|24886.8|24916.8|24886.8|0
1760797200000|2025-10-18 14:20:00|24916.7|24886.7|24916.7|24886.7|24916.7|24886.7|24916.7|24886.7|0
1760799900000|2025-10-18 15:05:00|24918.2|24888.2|24918.2|24888.2|24918.2|24888.2|24918.2|24888.2|0
1760800200000|2025-10-18 15:10:00|24919.6|24889.6|24919.6|24889.6|24919.6|24889.6|24919.6|24889.6|0
1760801100000|2025-10-18 15:25:00|24910.7|24880.7|24910.7|24880.7|24910.7|24880.7|24910.7|24880.7|0
1760801400000|2025-10-18 15:30:00|24907.2|24877.2|24903.7|24873.7|24907.2|24877.2|24903.7|24873.7|0
1760808600000|2025-10-18 17:30:00|24897.9|24867.9|24897.9|24867.9|24897.9|24867.9|24897.9|24867.9|0
1760813400000|2025-10-18 18:50:00|24897.5|24867.5|24897.5|24867.5|24897.5|24867.5|24897.5|24867.5|0
1760818500000|2025-10-18 20:15:00|24901|24871|24901|24871|24901|24871|24901|24871|0
1760825100000|2025-10-18 22:05:00|24899.5|24869.5|24899.5|24869.5|24899.5|24869.5|24899.5|24869.5|0
1760832600000|2025-10-19 00:10:00|24902.2|24872.2|24902.2|24872.2|24902.2|24872.2|24902.2|24872.2|0
1760847900000|2025-10-19 04:25:00|24906.6|24876.6|24906.6|24876.6|24906.6|24876.6|24906.6|24876.6|0
1760850900000|2025-10-19 05:15:00|24907.1|24877.1|24907.1|24877.1|24907.1|24877.1|24907.1|24877.1|0
1760851200000|2025-10-19 05:20:00|24915.9|24885.9|24915.9|24885.9|24915.9|24885.9|24915.9|24885.9|0
1760852100000|2025-10-19 05:35:00|24917.6|24887.6|24917.6|24887.6|24917.6|24887.6|24917.6|24887.6|0
1760852400000|2025-10-19 05:40:00|24916.1|24886.1|24916.1|24886.1|24916.1|24886.1|24916.1|24886.1|0
1760853900000|2025-10-19 06:05:00|24914|24884|24914|24884|24914|24884|24914|24884|0
1760854200000|2025-10-19 06:10:00|24911.1|24881.1|24911.1|24881.1|24911.1|24881.1|24911.1|24881.1|0
1760854800000|2025-10-19 06:20:00|24909.6|24879.6|24909.6|24879.6|24909.6|24879.6|24909.6|24879.6|0
1760855400000|2025-10-19 06:30:00|24908.9|24878.9|24908.9|24878.9|24908.9|24878.9|24908.9|24878.9|0
1760868300000|2025-10-19 10:05:00|24914.7|24884.7|24914.7|24884.7|24914.7|24884.7|24914.7|24884.7|0
1760868900000|2025-10-19 10:15:00|24915|24885|24915|24885|24915|24885|24915|24885|0
1760869200000|2025-10-19 10:20:00|24914.8|24884.8|24914.8|24884.8|24914.8|24884.8|24914.8|24884.8|0
1760873100000|2025-10-19 11:25:00|24911.9|24881.9|24911.9|24881.9|24911.9|24881.9|24911.9|24881.9|0
1760874600000|2025-10-19 11:50:00|24920.7|24890.7|24911.7|24881.7|24920.7|24890.7|24911.7|24881.7|0
1760879100000|2025-10-19 13:05:00|24893.8|24863.8|24893.8|24863.8|24893.8|24863.8|24893.8|24863.8|0
1760879700000|2025-10-19 13:15:00|24876|24846|24871.1|24841.1|24876|24846|24868.9|24838.9|0
1760880000000|2025-10-19 13:20:00|24853.3|24823.3|24838.8|24808.8|24853.3|24823.3|24829.9|24799.9|0
1760880300000|2025-10-19 13:25:00|24839.1|24809.1|24839.1|24809.1|24839.1|24809.1|24839.1|24809.1|0
1760880600000|2025-10-19 13:30:00|24848.1|24818.1|24848.1|24818.1|24848.1|24818.1|24848.1|24818.1|0
1760880900000|2025-10-19 13:35:00|24865.9|24835.9|24865.9|24835.9|24865.9|24835.9|24865.9|24835.9|0
1760881800000|2025-10-19 13:50:00|24866.5|24836.5|24866.5|24836.5|24866.5|24836.5|24866.5|24836.5|0
1760882100000|2025-10-19 13:55:00|24863.5|24833.5|24863.5|24833.5|24863.5|24833.5|24863.5|24833.5|0
1760882400000|2025-10-19 14:00:00|24863.6|24833.6|24863.6|24833.6|24863.6|24833.6|24863.6|24833.6|0
1760882700000|2025-10-19 14:05:00|24845.8|24815.8|24844.3|24814.3|24845.8|24815.8|24844.3|24814.3|0
1760883000000|2025-10-19 14:10:00|24838.5|24808.5|24838.5|24808.5|24838.5|24808.5|24838.5|24808.5|0
1760883300000|2025-10-19 14:15:00|24837.3|24807.3|24837.6|24807.6|24837.6|24807.6|24837.3|24807.3|0
1760883600000|2025-10-19 14:20:00|24837.7|24807.7|24837.7|24807.7|24837.7|24807.7|24837.7|24807.7|0
1760883900000|2025-10-19 14:25:00|24837.2|24807.2|24836.5|24806.5|24837.2|24807.2|24836.5|24806.5|0
1760884200000|2025-10-19 14:30:00|24854.4|24824.4|24854.4|24824.4|24854.4|24824.4|24854.4|24824.4|0
1760884500000|2025-10-19 14:35:00|24854.6|24824.6|24859.1|24829.1|24859.1|24829.1|24854.6|24824.6|0
1760884800000|2025-10-19 14:40:00|24856|24826|24856|24826|24856|24826|24856|24826|0
1760885400000|2025-10-19 14:50:00|24860.4|24830.4|24860.4|24830.4|24860.4|24830.4|24860.4|24830.4|0
1760886300000|2025-10-19 15:05:00|24862.3|24832.3|24863.6|24833.6|24863.6|24833.6|24862.3|24832.3|0
1760887200000|2025-10-19 15:20:00|24868|24838|24868|24838|24868|24838|24868|24838|0
1760889600000|2025-10-19 16:00:00|24871.5|24841.5|24871.5|24841.5|24871.5|24841.5|24871.5|24841.5|0
1760890800000|2025-10-19 16:20:00|24872|24842|24872|24842|24872|24842|24872|24842|0
1760892300000|2025-10-19 16:45:00|24872.3|24842.3|24872.3|24842.3|24872.3|24842.3|24872.3|24842.3|0
1760892900000|2025-10-19 16:55:00|24871.8|24841.8|24871.3|24841.3|24871.8|24841.8|24871.3|24841.3|0
1760893200000|2025-10-19 17:00:00|24867.4|24837.4|24868|24838|24868.3|24838.3|24867.4|24837.4|0
1760893500000|2025-10-19 17:05:00|24871|24841|24871|24841|24871|24841|24871|24841|0
1760894100000|2025-10-19 17:15:00|24873.9|24843.9|24864.7|24834.7|24873.9|24843.9|24864.7|24834.7|0
1760895300000|2025-10-19 17:35:00|24869.1|24839.1|24869.1|24839.1|24869.1|24839.1|24869.1|24839.1|0
1760898000000|2025-10-19 18:20:00|24869.7|24839.7|24869.7|24839.7|24869.7|24839.7|24869.7|24839.7|0
1760898300000|2025-10-19 18:25:00|24878.4|24848.4|24896|24866|24896|24866|24878.4|24848.4|0
1760898600000|2025-10-19 18:30:00|24891.6|24861.6|24891.6|24861.6|24891.6|24861.6|24891.6|24861.6|0
1760899200000|2025-10-19 18:40:00|24892.2|24862.2|24892.2|24862.2|24892.2|24862.2|24892.2|24862.2|0
1760900400000|2025-10-19 19:00:00|24880.5|24850.5|24880.5|24850.5|24880.5|24850.5|24880.5|24850.5|0
1760900700000|2025-10-19 19:05:00|24871.6|24841.6|24871.6|24841.6|24871.6|24841.6|24871.6|24841.6|0
1760901000000|2025-10-19 19:10:00|24865.8|24835.8|24865.8|24835.8|24865.8|24835.8|24865.8|24835.8|0
1760901300000|2025-10-19 19:15:00|24865.6|24835.6|24865.6|24835.6|24865.6|24835.6|24865.6|24835.6|0
1760901600000|2025-10-19 19:20:00|24871.5|24841.5|24871.5|24841.5|24871.5|24841.5|24871.5|24841.5|0
1760903400000|2025-10-19 19:50:00|24862.5|24832.5|24862.5|24832.5|24862.5|24832.5|24862.5|24832.5|0
1760904300000|2025-10-19 20:05:00|24862.1|24832.1|24867.9|24837.9|24867.9|24837.9|24862.1|24832.1|0
1760907000000|2025-10-19 20:50:00|24850.5|24820.5|24850.5|24820.5|24850.5|24820.5|24850.5|24820.5|0
1760907300000|2025-10-19 20:55:00|24844.5|24814.5|24856.1|24826.1|24856.1|24826.1|24844.5|24814.5|0
1760908200000|2025-10-19 21:10:00|24857.8|24827.8|24858.8|24828.8|24858.8|24828.8|24857.8|24827.8|0
1760908800000|2025-10-19 21:20:00|24855.8|24825.8|24855.8|24825.8|24855.8|24825.8|24855.8|24825.8|0
1760909400000|2025-10-19 21:30:00|24855.7|24825.7|24855.7|24825.7|24855.7|24825.7|24855.7|24825.7|0
1760911200000|2025-10-19 22:00:00|24880.4|24850.4|24911.4|24881.4|24948.6|24918.6|24880.4|24850.4|0
1760911500000|2025-10-19 22:05:00|24911.7|24881.7|24920.1|24890.1|24926.4|24896.4|24902.8|24872.8|0
1760911800000|2025-10-19 22:10:00|24920.3|24890.3|24924.4|24894.4|24929|24899|24914.4|24884.4|0
1760912100000|2025-10-19 22:15:00|24923.6|24893.6|24913.9|24883.9|24926.1|24896.1|24913.7|24883.7|0
1760912400000|2025-10-19 22:20:00|24914.2|24884.2|24910|24880|24915.5|24885.5|24897.5|24867.5|0
1760912700000|2025-10-19 22:25:00|24910.3|24880.3|24899.9|24869.9|24915|24885|24899.4|24869.4|0
1760913000000|2025-10-19 22:30:00|24901.4|24871.4|24898.2|24868.2|24905.6|24875.6|24891.1|24861.1|0
1760913300000|2025-10-19 22:35:00|24898.5|24868.5|24901.8|24871.8|24908.7|24878.7|24898.5|24868.5|0
1760913600000|2025-10-19 22:40:00|24901.9|24871.9|24911.4|24881.4|24915.3|24885.3|24897.8|24867.8|0
1760913900000|2025-10-19 22:45:00|24911.2|24881.2|24911.4|24881.4|24915.7|24885.7|24909.4|24879.4|0
1760914200000|2025-10-19 22:50:00|24911.1|24881.1|24914|24884|24915|24885|24907.9|24877.9|0
1760914500000|2025-10-19 22:55:00|24914.2|24884.2|24910.8|24880.8|24918|24888|24908.8|24878.8|0
1760914800000|2025-10-19 23:00:00|24911|24881|24904.3|24874.3|24915.6|24885.6|24893.5|24863.5|0
1760915100000|2025-10-19 23:05:00|24904.4|24874.4|24893|24863|24905.5|24875.5|24885.2|24855.2|0
1760915400000|2025-10-19 23:10:00|24892.5|24862.5|24887.7|24857.7|24896.9|24866.9|24887.3|24857.3|0
1760915700000|2025-10-19 23:15:00|24888.1|24858.1|24888.9|24858.9|24895.1|24865.1|24885.5|24855.5|0
1760916000000|2025-10-19 23:20:00|24888.7|24858.7|24859|24829|24888.7|24858.7|24854.6|24824.6|0
1760916300000|2025-10-19 23:25:00|24858.5|24828.5|24845.4|24815.4|24858.7|24828.7|24840.1|24810.1|0
1760916600000|2025-10-19 23:30:00|24845.3|24815.3|24858.9|24828.9|24858.9|24828.9|24842.9|24812.9|0
1760916900000|2025-10-19 23:35:00|24858.7|24828.7|24855.6|24825.6|24861.6|24831.6|24851.4|24821.4|0
1760917200000|2025-10-19 23:40:00|24855.3|24825.3|24847.3|24817.3|24857.2|24827.2|24846.9|24816.9|0
1760917500000|2025-10-19 23:45:00|24846.8|24816.8|24854.8|24824.8|24860.1|24830.1|24840.9|24810.9|0
1760917800000|2025-10-19 23:50:00|24854.6|24824.6|24855.7|24825.7|24860.3|24830.3|24846.5|24816.5|0
1760918100000|2025-10-19 23:55:00|24855|24825|24862.9|24832.9|24866.1|24836.1|24852.4|24822.4|0
1760918400000|2025-10-20 00:00:00|24863.2|24833.2|24856.3|24826.3|24867.1|24837.1|24852.7|24822.7|0
1760918700000|2025-10-20 00:05:00|24855.8|24825.8|24852.6|24822.6|24857|24827|24845.8|24815.8|0
1760919000000|2025-10-20 00:10:00|24852.3|24822.3|24842.6|24812.6|24855.7|24825.7|24838.6|24808.6|0
1760919300000|2025-10-20 00:15:00|24842.9|24812.9|24823.6|24793.6|24844.3|24814.3|24817.6|24787.6|0
1760919600000|2025-10-20 00:20:00|24823.2|24793.2|24837.7|24807.7|24838.8|24808.8|24807.5|24777.5|0
1760919900000|2025-10-20 00:25:00|24836.6|24806.6|24828.3|24798.3|24847.4|24817.4|24824.6|24794.6|0
1760920200000|2025-10-20 00:30:00|24828.6|24798.6|24822.8|24792.8|24833.7|24803.7|24817.5|24787.5|0
1760920500000|2025-10-20 00:35:00|24823|24793|24853.6|24823.6|24853.6|24823.6|24822.8|24792.8|0
1760920800000|2025-10-20 00:40:00|24853.2|24823.2|24870.3|24840.3|24870.3|24840.3|24850.5|24820.5|0
1760921100000|2025-10-20 00:45:00|24869.3|24839.3|24882.6|24852.6|24892.1|24862.1|24867.6|24837.6|0
1760921400000|2025-10-20 00:50:00|24882.4|24852.4|24888.4|24858.4|24903.6|24873.6|24882.2|24852.2|0
1760921700000|2025-10-20 00:55:00|24891.1|24861.1|24898.5|24868.5|24907.2|24877.2|24890.1|24860.1|0
1760922000000|2025-10-20 01:00:00|24899.1|24869.1|24907.2|24877.2|24907.6|24877.6|24896.7|24866.7|0
1760922300000|2025-10-20 01:05:00|24906.8|24876.8|24909.5|24879.5|24911.2|24881.2|24901.1|24871.1|0
1760922600000|2025-10-20 01:10:00|24909.4|24879.4|24898.1|24868.1|24909.7|24879.7|24894.4|24864.4|0
1760922900000|2025-10-20 01:15:00|24897.2|24867.2|24918.2|24888.2|24918.2|24888.2|24894.4|24864.4|0
1760923200000|2025-10-20 01:20:00|24919.5|24889.5|24921.4|24891.4|24928.2|24898.2|24913|24883|0
1760923500000|2025-10-20 01:25:00|24921.1|24891.1|24912.8|24882.8|24923.3|24893.3|24912.5|24882.5|0
1760923800000|2025-10-20 01:30:00|24911.7|24881.7|24904.7|24874.7|24913.5|24883.5|24903|24873|0
1760924100000|2025-10-20 01:35:00|24904.8|24874.8|24907.2|24877.2|24914.2|24884.2|24897.4|24867.4|0
1760924400000|2025-10-20 01:40:00|24909.3|24879.3|24915.5|24885.5|24918.2|24888.2|24905.1|24875.1|0
1760924700000|2025-10-20 01:45:00|24915.6|24885.6|24899.7|24869.7|24916.7|24886.7|24896.8|24866.8|0
1760925000000|2025-10-20 01:50:00|24899.8|24869.8|24884.9|24854.9|24900.3|24870.3|24882.8|24852.8|0
1760925300000|2025-10-20 01:55:00|24885.9|24855.9|24898.9|24868.9|24902.7|24872.7|24885.1|24855.1|0
1760925600000|2025-10-20 02:00:00|24898.4|24868.4|24898|24868|24900.9|24870.9|24885.9|24855.9|0
1760925900000|2025-10-20 02:05:00|24897.9|24867.9|24887.5|24857.5|24899.2|24869.2|24881.5|24851.5|0
1760926200000|2025-10-20 02:10:00|24886.8|24856.8|24884.3|24854.3|24888.4|24858.4|24880.7|24850.7|0
1760926500000|2025-10-20 02:15:00|24885.5|24855.5|24889.3|24859.3|24898.4|24868.4|24885|24855|0
1760926800000|2025-10-20 02:20:00|24890|24860|24886.9|24856.9|24893.4|24863.4|24883.1|24853.1|0
1760927100000|2025-10-20 02:25:00|24886.8|24856.8|24889.8|24859.8|24891.8|24861.8|24878.9|24848.9|0
1760927400000|2025-10-20 02:30:00|24890.1|24860.1|24900.5|24870.5|24900.8|24870.8|24885.4|24855.4|0
1760927700000|2025-10-20 02:35:00|24900.6|24870.6|24896.9|24866.9|24901.8|24871.8|24891.8|24861.8|0
1760928000000|2025-10-20 02:40:00|24896.7|24866.7|24901.4|24871.4|24905.4|24875.4|24896|24866|0
1760928300000|2025-10-20 02:45:00|24901.3|24871.3|24907.1|24877.1|24908.4|24878.4|24899.3|24869.3|0
1760928600000|2025-10-20 02:50:00|24906.7|24876.7|24903.1|24873.1|24910.3|24880.3|24898.3|24868.3|0
1760928900000|2025-10-20 02:55:00|24902.9|24872.9|24902.6|24872.6|24905.2|24875.2|24901.2|24871.2|0
1760929200000|2025-10-20 03:00:00|24902.5|24872.5|24906.9|24876.9|24907.7|24877.7|24902.3|24872.3|0
1760929500000|2025-10-20 03:05:00|24906.6|24876.6|24908.5|24878.5|24912.7|24882.7|24905.7|24875.7|0
1760929800000|2025-10-20 03:10:00|24908.1|24878.1|24911.7|24881.7|24912.4|24882.4|24907|24877|0
1760930100000|2025-10-20 03:15:00|24911.9|24881.9|24915.2|24885.2|24915.5|24885.5|24910.3|24880.3|0
1760930400000|2025-10-20 03:20:00|24915.3|24885.3|24915|24885|24916.4|24886.4|24913.4|24883.4|0
1760930700000|2025-10-20 03:25:00|24915.2|24885.2|24915.6|24885.6|24918.4|24888.4|24913.2|24883.2|0
1760931000000|2025-10-20 03:30:00|24915.7|24885.7|24916.6|24886.6|24919|24889|24911.5|24881.5|0
1760931300000|2025-10-20 03:35:00|24916.7|24886.7|24922.4|24892.4|24926.9|24896.9|24916.7|24886.7|0
1760931600000|2025-10-20 03:40:00|24922.5|24892.5|24925|24895|24926.9|24896.9|24922.1|24892.1|0
1760931900000|2025-10-20 03:45:00|24925.1|24895.1|24936.8|24906.8|24937.7|24907.7|24924.8|24894.8|0
1760932200000|2025-10-20 03:50:00|24937|24907|24937.9|24907.9|24950.3|24920.3|24931.6|24901.6|0
1760932500000|2025-10-20 03:55:00|24938|24908|24945.8|24915.8|24949.1|24919.1|24935.8|24905.8|0
1760932800000|2025-10-20 04:00:00|24946.4|24916.4|24953.8|24923.8|24956|24926|24945.9|24915.9|0
1760933100000|2025-10-20 04:05:00|24954.1|24924.1|24951.6|24921.6|24966.2|24936.2|24947.6|24917.6|0
1760933400000|2025-10-20 04:10:00|24951.5|24921.5|24955.8|24925.8|24955.9|24925.9|24944.7|24914.7|0
1760933700000|2025-10-20 04:15:00|24955.7|24925.7|24956.9|24926.9|24960.4|24930.4|24948.9|24918.9|0
1760934000000|2025-10-20 04:20:00|24956.7|24926.7|24958.7|24928.7|24962.7|24932.7|24956.6|24926.6|0
1760934300000|2025-10-20 04:25:00|24958.3|24928.3|24967|24937|24971|24941|24957.3|24927.3|0
1760934600000|2025-10-20 04:30:00|24966.8|24936.8|24955.8|24925.8|24968.8|24938.8|24955.8|24925.8|0
1760934900000|2025-10-20 04:35:00|24956.7|24926.7|24942.8|24912.8|24958.4|24928.4|24942.1|24912.1|0
1760935200000|2025-10-20 04:40:00|24944.9|24914.9|24954.3|24924.3|24955.9|24925.9|24937.3|24907.3|0
1760935500000|2025-10-20 04:45:00|24954|24924|24949.9|24919.9|24954.6|24924.6|24945.1|24915.1|0
1760935800000|2025-10-20 04:50:00|24950|24920|24959.6|24929.6|24960.9|24930.9|24948.7|24918.7|0
1760936100000|2025-10-20 04:55:00|24959.7|24929.7|24962.6|24932.6|24966.3|24936.3|24956.1|24926.1|0
1760936400000|2025-10-20 05:00:00|24962.2|24932.2|24962.6|24932.6|24966|24936|24959.6|24929.6|0
1760936700000|2025-10-20 05:05:00|24962.9|24932.9|24964.6|24934.6|24965.9|24935.9|24958.1|24928.1|0
1760937000000|2025-10-20 05:10:00|24964.5|24934.5|24961.7|24931.7|24965.6|24935.6|24958.6|24928.6|0
1760937300000|2025-10-20 05:15:00|24961.8|24931.8|24947.2|24917.2|24962.8|24932.8|24947|24917|0
1760937600000|2025-10-20 05:20:00|24949.2|24919.2|24966.9|24936.9|24972.2|24942.2|24946.3|24916.3|0
1760937900000|2025-10-20 05:25:00|24967.2|24937.2|24969.4|24939.4|24971.8|24941.8|24964|24934|0
1760938200000|2025-10-20 05:30:00|24970|24940|24962.5|24932.5|24970|24940|24957.3|24927.3|0
1760938500000|2025-10-20 05:35:00|24962.4|24932.4|24962.6|24932.6|24973.3|24943.3|24961.7|24931.7|0
1760938800000|2025-10-20 05:40:00|24962.5|24932.5|24972.2|24942.2|24972.4|24942.4|24951.9|24921.9|0
1760939100000|2025-10-20 05:45:00|24970.8|24940.8|24969.8|24939.8|24978.3|24948.3|24955.9|24925.9|0
1760939400000|2025-10-20 05:50:00|24970.2|24940.2|24970.5|24940.5|24979.5|24949.5|24966.8|24936.8|0
1760939700000|2025-10-20 05:55:00|24970.7|24940.7|24964|24934|24971|24941|24958.9|24928.9|0
1760940000000|2025-10-20 06:00:00|24963.9|24933.9|24947.7|24917.7|24964.3|24934.3|24940.2|24910.2|0
1760940300000|2025-10-20 06:05:00|24948.6|24918.6|24946.9|24916.9|24949.4|24919.4|24940.1|24910.1|0
1760940600000|2025-10-20 06:10:00|24947.1|24917.1|24945.3|24915.3|24955.8|24925.8|24940.8|24910.8|0
1760940900000|2025-10-20 06:15:00|24945.7|24915.7|24943.3|24913.3|24948.7|24918.7|24938.7|24908.7|0
1760941200000|2025-10-20 06:20:00|24943.4|24913.4|24957.9|24927.9|24959.1|24929.1|24943.4|24913.4|0
1760941500000|2025-10-20 06:25:00|24958.3|24928.3|24957.7|24927.7|24965|24935|24956.6|24926.6|0
1760941800000|2025-10-20 06:30:00|24958.9|24928.9|24968.1|24938.1|24969|24939|24957.9|24927.9|0
1760942100000|2025-10-20 06:35:00|24968.5|24938.5|24973.6|24943.6|24975.8|24945.8|24967.1|24937.1|0
1760942400000|2025-10-20 06:40:00|24974.7|24944.7|24970.5|24940.5|24976.1|24946.1|24966.9|24936.9|0
1760942700000|2025-10-20 06:45:00|24970.3|24940.3|24954.6|24924.6|24970.8|24940.8|24948.9|24918.9|0
1760943000000|2025-10-20 06:50:00|24955.1|24925.1|24972.5|24942.5|24976.5|24946.5|24955.1|24925.1|0
1760943300000|2025-10-20 06:55:00|24972.8|24942.8|24964.4|24934.4|24975.5|24945.5|24961.7|24931.7|0
1760943600000|2025-10-20 07:00:00|24963.2|24933.2|24967.4|24937.4|24968.4|24938.4|24950.9|24920.9|0
1760943900000|2025-10-20 07:05:00|24966.1|24936.1|24966.7|24936.7|24968.5|24938.5|24956.5|24926.5|0
1760944200000|2025-10-20 07:10:00|24966.2|24936.2|24969.6|24939.6|24983.1|24953.1|24964.9|24934.9|0
1760944500000|2025-10-20 07:15:00|24969.5|24939.5|24974.5|24944.5|24978.4|24948.4|24969.5|24939.5|0
1760944800000|2025-10-20 07:20:00|24974.8|24944.8|24975.3|24945.3|24985|24955|24974.8|24944.8|0
1760945100000|2025-10-20 07:25:00|24975.5|24945.5|24985.4|24955.4|24986.9|24956.9|24968.1|24938.1|0
1760945400000|2025-10-20 07:30:00|24985.2|24955.2|24985.3|24955.3|24987.7|24957.7|24977.7|24947.7|0
1760945700000|2025-10-20 07:35:00|24985.8|24955.8|24997.3|24967.3|25004.9|24974.9|24984.7|24954.7|0
1760946000000|2025-10-20 07:40:00|24998|24968|24988.7|24958.7|24998|24968|24983.4|24953.4|0
1760946300000|2025-10-20 07:45:00|24989.4|24959.4|24980.4|24950.4|24990.6|24960.6|24977.7|24947.7|0
1760946600000|2025-10-20 07:50:00|24979.9|24949.9|24973.6|24943.6|24988.6|24958.6|24972.5|24942.5|0
1760946900000|2025-10-20 07:55:00|24972.9|24942.9|24973.2|24943.2|24977.5|24947.5|24963.7|24933.7|0
1760947200000|2025-10-20 08:00:00|24973.5|24943.5|24977.9|24947.9|24984.2|24954.2|24961.7|24931.7|0
1760947500000|2025-10-20 08:05:00|24980.3|24950.3|24969.7|24939.7|24984.8|24954.8|24968.5|24938.5|0
1760947800000|2025-10-20 08:10:00|24971|24941|24969.9|24939.9|24971|24941|24955.6|24925.6|0
1760948100000|2025-10-20 08:15:00|24969.5|24939.5|24948.7|24918.7|24971.5|24941.5|24945.9|24915.9|0
1760948400000|2025-10-20 08:20:00|24949.4|24919.4|24946.5|24916.5|24950.4|24920.4|24941.1|24911.1|0
1760948700000|2025-10-20 08:25:00|24947.1|24917.1|24952.5|24922.5|24953.5|24923.5|24945.6|24915.6|0
1760949000000|2025-10-20 08:30:00|24952.2|24922.2|24948.4|24918.4|24962.1|24932.1|24947.9|24917.9|0
1760949300000|2025-10-20 08:35:00|24948.5|24918.5|24948.7|24918.7|24957.9|24927.9|24943.7|24913.7|0
1760949600000|2025-10-20 08:40:00|24948.8|24918.8|24940|24910|24955.2|24925.2|24933.8|24903.8|0
1760949900000|2025-10-20 08:45:00|24939.5|24909.5|24925.4|24895.4|24949.7|24919.7|24922.9|24892.9|0
1760950200000|2025-10-20 08:50:00|24926.2|24896.2|24928.3|24898.3|24932.4|24902.4|24917.8|24887.8|0
1760950500000|2025-10-20 08:55:00|24927.6|24897.6|24926|24896|24933.6|24903.6|24918.1|24888.1|0
1760950800000|2025-10-20 09:00:00|24924.6|24894.6|24934.4|24904.4|24934.9|24904.9|24911.9|24881.9|0
1760951100000|2025-10-20 09:05:00|24934.5|24904.5|24929.1|24899.1|24935.1|24905.1|24919.9|24889.9|0
1760951400000|2025-10-20 09:10:00|24929.5|24899.5|24935.9|24905.9|24939.4|24909.4|24929.5|24899.5|0
1760951700000|2025-10-20 09:15:00|24935.8|24905.8|24949.5|24919.5|24949.8|24919.8|24935.6|24905.6|0
1760952000000|2025-10-20 09:20:00|24949.8|24919.8|24949.7|24919.7|24950.4|24920.4|24938.3|24908.3|0
1760952300000|2025-10-20 09:25:00|24949.2|24919.2|24942|24912|24951.3|24921.3|24941.5|24911.5|0
1760952600000|2025-10-20 09:30:00|24942.2|24912.2|24939.2|24909.2|24948.6|24918.6|24937.3|24907.3|0
1760952900000|2025-10-20 09:35:00|24939.3|24909.3|24935|24905|24941.3|24911.3|24927.6|24897.6|0
1760953200000|2025-10-20 09:40:00|24935.7|24905.7|24928.5|24898.5|24943.6|24913.6|24924.2|24894.2|0
1760953500000|2025-10-20 09:45:00|24927.3|24897.3|24925.5|24895.5|24931.5|24901.5|24920.2|24890.2|0
1760953800000|2025-10-20 09:50:00|24925.7|24895.7|24928.7|24898.7|24930.5|24900.5|24921|24891|0
1760954100000|2025-10-20 09:55:00|24928.1|24898.1|24938.5|24908.5|24939.1|24909.1|24926.6|24896.6|0
1760954400000|2025-10-20 10:00:00|24937.8|24907.8|24925.9|24895.9|24946.5|24916.5|24923|24893|0
1760954700000|2025-10-20 10:05:00|24926.9|24896.9|24924.9|24894.9|24927|24897|24919|24889|0
1760955000000|2025-10-20 10:10:00|24925.2|24895.2|24926|24896|24927.1|24897.1|24918.9|24888.9|0
1760955300000|2025-10-20 10:15:00|24926.2|24896.2|24926|24896|24932.3|24902.3|24920.2|24890.2|0
1760955600000|2025-10-20 10:20:00|24925.9|24895.9|24922.3|24892.3|24927.4|24897.4|24917.7|24887.7|0
1760955900000|2025-10-20 10:25:00|24922.4|24892.4|24922.5|24892.5|24924.2|24894.2|24912.8|24882.8|0
1760956200000|2025-10-20 10:30:00|24921.7|24891.7|24940.6|24910.6|24942.1|24912.1|24921.7|24891.7|0
1760956500000|2025-10-20 10:35:00|24941.7|24911.7|24946.5|24916.5|24946.6|24916.6|24938.9|24908.9|0
1760956800000|2025-10-20 10:40:00|24947|24917|24921.6|24891.6|24954.9|24924.9|24921.6|24891.6|0
1760957100000|2025-10-20 10:45:00|24922.6|24892.6|24909.8|24879.8|24926.8|24896.8|24894.3|24864.3|0
1760957400000|2025-10-20 10:50:00|24910.6|24880.6|24911.5|24881.5|24911.5|24881.5|24892.2|24862.2|0
1760957700000|2025-10-20 10:55:00|24911|24881|24891.9|24861.9|24911.6|24881.6|24891.8|24861.8|0
1760958000000|2025-10-20 11:00:00|24892.7|24862.7|24905|24875|24910.8|24880.8|24889.7|24859.7|0
1760958300000|2025-10-20 11:05:00|24904.3|24874.3|24914.7|24884.7|24916.6|24886.6|24901|24871|0
1760958600000|2025-10-20 11:10:00|24915.8|24885.8|24923.6|24893.6|24924.8|24894.8|24908.7|24878.7|0
1760958900000|2025-10-20 11:15:00|24923.4|24893.4|24924|24894|24932.8|24902.8|24921.1|24891.1|0
1760959200000|2025-10-20 11:20:00|24923.4|24893.4|24922.7|24892.7|24925.9|24895.9|24919.4|24889.4|0
1760959500000|2025-10-20 11:25:00|24922.9|24892.9|24931.6|24901.6|24935.7|24905.7|24922.9|24892.9|0
1760959800000|2025-10-20 11:30:00|24931|24901|24927.1|24897.1|24931.2|24901.2|24921.8|24891.8|0
1760960100000|2025-10-20 11:35:00|24927|24897|24924.4|24894.4|24929.9|24899.9|24919.8|24889.8|0
1760960400000|2025-10-20 11:40:00|24925.4|24895.4|24919.2|24889.2|24930.6|24900.6|24915.7|24885.7|0
1760960700000|2025-10-20 11:45:00|24919.4|24889.4|24916|24886|24924.1|24894.1|24912.7|24882.7|0
1760961000000|2025-10-20 11:50:00|24916.2|24886.2|24939.5|24909.5|24941|24911|24916.2|24886.2|0
1760961300000|2025-10-20 11:55:00|24939.6|24909.6|24936.6|24906.6|24941.3|24911.3|24933.9|24903.9|0
1760961600000|2025-10-20 12:00:00|24937.1|24907.1|24932.9|24902.9|24938.5|24908.5|24927|24897|0
1760961900000|2025-10-20 12:05:00|24933.1|24903.1|24936.3|24906.3|24936.8|24906.8|24926.2|24896.2|0
1760962200000|2025-10-20 12:10:00|24936.5|24906.5|24940.1|24910.1|24943.5|24913.5|24935.8|24905.8|0
1760962500000|2025-10-20 12:15:00|24940|24910|24934.7|24904.7|24941.9|24911.9|24929|24899|0
1760962800000|2025-10-20 12:20:00|24934.6|24904.6|24942|24912|24946.9|24916.9|24932.8|24902.8|0
1760963100000|2025-10-20 12:25:00|24943.7|24913.7|24938|24908|24945.9|24915.9|24936.5|24906.5|0
1760963400000|2025-10-20 12:30:00|24937.9|24907.9|24946.6|24916.6|24950.5|24920.5|24937.9|24907.9|0
1760963700000|2025-10-20 12:35:00|24946.7|24916.7|24950.5|24920.5|24950.7|24920.7|24943.4|24913.4|0
1760964000000|2025-10-20 12:40:00|24950.2|24920.2|24953.5|24923.5|24956.9|24926.9|24949.3|24919.3|0
1760964300000|2025-10-20 12:45:00|24953.6|24923.6|24962.3|24932.3|24975.2|24945.2|24953.5|24923.5|0
1760964600000|2025-10-20 12:50:00|24962.8|24932.8|24966.6|24936.6|24976.9|24946.9|24961.1|24931.1|0
1760964900000|2025-10-20 12:55:00|24966.1|24936.1|24981.1|24951.1|24982.4|24952.4|24965.9|24935.9|0
1760965200000|2025-10-20 13:00:00|24982.3|24952.3|24993.3|24963.3|24996.3|24966.3|24980.1|24950.1|0
1760965500000|2025-10-20 13:05:00|24994.1|24964.1|24993.7|24963.7|24996.4|24966.4|24985.2|24955.2|0
1760965800000|2025-10-20 13:10:00|24993.9|24963.9|24983.2|24953.2|24995.5|24965.5|24981.4|24951.4|0
1760966100000|2025-10-20 13:15:00|24983.1|24953.1|24988.8|24958.8|24993.4|24963.4|24978.3|24948.3|0
1760966400000|2025-10-20 13:20:00|24988.6|24958.6|24991.3|24961.3|25002.3|24972.3|24988.6|24958.6|0
1760966700000|2025-10-20 13:25:00|24988.2|24958.2|24970.5|24940.5|24993.4|24963.4|24969.6|24939.6|0
1760967000000|2025-10-20 13:30:00|24970.4|24940.4|25039.4|25009.4|25051.3|25021.3|24968|24938|0
1760967300000|2025-10-20 13:35:00|25037.3|25007.3|25057.9|25027.9|25075.7|25045.7|25031.1|25001.1|0
1760967600000|2025-10-20 13:40:00|25059.7|25029.7|25040.3|25010.3|25066.7|25036.7|25038.8|25008.8|0
1760967900000|2025-10-20 13:45:00|25044.9|25014.9|25071.6|25041.6|25083.2|25053.2|25033.7|25003.7|0
1760968200000|2025-10-20 13:50:00|25071|25041|25078.2|25048.2|25084.1|25054.1|25064|25034|0
1760968500000|2025-10-20 13:55:00|25079.4|25049.4|25070.4|25040.4|25088.4|25058.4|25053.8|25023.8|0
1760968800000|2025-10-20 14:00:00|25072.2|25042.2|25089.6|25059.6|25093.1|25063.1|25063|25033|0
1760969100000|2025-10-20 14:05:00|25088.8|25058.8|25098.4|25068.4|25102.1|25072.1|25084.2|25054.2|0
1760969400000|2025-10-20 14:10:00|25098.3|25068.3|25088.8|25058.8|25104.5|25074.5|25086|25056|0
1760969700000|2025-10-20 14:15:00|25090.6|25060.6|25078.4|25048.4|25090.6|25060.6|25069.6|25039.6|0
1760970000000|2025-10-20 14:20:00|25076.9|25046.9|25098.5|25068.5|25101|25071|25070.3|25040.3|0
1760970300000|2025-10-20 14:25:00|25099.2|25069.2|25132.6|25102.6|25134.5|25104.5|25097.9|25067.9|0
1760970600000|2025-10-20 14:30:00|25133.3|25103.3|25120.6|25090.6|25135.2|25105.2|25117.2|25087.2|0
1760970900000|2025-10-20 14:35:00|25121.7|25091.7|25138.1|25108.1|25138.1|25108.1|25117.6|25087.6|0
1760971200000|2025-10-20 14:40:00|25135.8|25105.8|25145.6|25115.6|25153|25123|25133|25103|0
1760971500000|2025-10-20 14:45:00|25145.3|25115.3|25157.7|25127.7|25159.6|25129.6|25143.8|25113.8|0
1760971800000|2025-10-20 14:50:00|25157.2|25127.2|25165.8|25135.8|25168.5|25138.5|25145.8|25115.8|0
1760972100000|2025-10-20 14:55:00|25166.5|25136.5|25161.3|25131.3|25169.8|25139.8|25158.4|25128.4|0
1760972400000|2025-10-20 15:00:00|25163.1|25133.1|25158.2|25128.2|25165.9|25135.9|25151.1|25121.1|0
1760972700000|2025-10-20 15:05:00|25158.6|25128.6|25164.4|25134.4|25169.1|25139.1|25152.4|25122.4|0
1760973000000|2025-10-20 15:10:00|25163.5|25133.5|25140.5|25110.5|25167.6|25137.6|25140.5|25110.5|0
1760973300000|2025-10-20 15:15:00|25139.6|25109.6|25166|25136|25167.3|25137.3|25137.7|25107.7|0
1760973600000|2025-10-20 15:20:00|25165.3|25135.3|25167.3|25137.3|25171.2|25141.2|25161.6|25131.6|0
1760973900000|2025-10-20 15:25:00|25166.6|25136.6|25167.6|25137.6|25175|25145|25158|25128|0
1760974200000|2025-10-20 15:30:00|25168.2|25138.2|25165.5|25135.5|25172.1|25142.1|25158.3|25128.3|0
1760974500000|2025-10-20 15:35:00|25165.9|25135.9|25162.1|25132.1|25169.4|25139.4|25155|25125|0
1760974800000|2025-10-20 15:40:00|25162.6|25132.6|25159.7|25129.7|25169.1|25139.1|25153.9|25123.9|0
1760975100000|2025-10-20 15:45:00|25159.4|25129.4|25179.8|25149.8|25180.6|25150.6|25153.7|25123.7|0
1760975400000|2025-10-20 15:50:00|25178.9|25148.9|25171.4|25141.4|25189.3|25159.3|25152|25122|0
1760975700000|2025-10-20 15:55:00|25171.2|25141.2|25161.6|25131.6|25171.8|25141.8|25142.9|25112.9|0
1760976000000|2025-10-20 16:00:00|25163.4|25133.4|25161.5|25131.5|25167.3|25137.3|25152.4|25122.4|0
1760976300000|2025-10-20 16:05:00|25159.8|25129.8|25156.2|25126.2|25172.7|25142.7|25154.5|25124.5|0
1760976600000|2025-10-20 16:10:00|25156.3|25126.3|25146|25116|25161.2|25131.2|25142.5|25112.5|0
1760976900000|2025-10-20 16:15:00|25146.8|25116.8|25164|25134|25164.7|25134.7|25142.6|25112.6|0
1760977200000|2025-10-20 16:20:00|25162.7|25132.7|25146.1|25116.1|25162.7|25132.7|25145|25115|0
1760977500000|2025-10-20 16:25:00|25146.5|25116.5|25156.8|25126.8|25162.6|25132.6|25145.5|25115.5|0
1760977800000|2025-10-20 16:30:00|25157.7|25127.7|25149.7|25119.7|25159.1|25129.1|25143.9|25113.9|0
1760978100000|2025-10-20 16:35:00|25149.5|25119.5|25151.7|25121.7|25153.6|25123.6|25137.3|25107.3|0
1760978400000|2025-10-20 16:40:00|25151.6|25121.6|25150.7|25120.7|25160.8|25130.8|25147.8|25117.8|0
1760978700000|2025-10-20 16:45:00|25150.9|25120.9|25158.1|25128.1|25159|25129|25143.5|25113.5|0
1760979000000|2025-10-20 16:50:00|25157.3|25127.3|25156.3|25126.3|25159.5|25129.5|25151.2|25121.2|0
1760979300000|2025-10-20 16:55:00|25156.5|25126.5|25159.8|25129.8|25164.3|25134.3|25153.3|25123.3|0
1760979600000|2025-10-20 17:00:00|25160.4|25130.4|25183.1|25153.1|25183.8|25153.8|25158.5|25128.5|0
1760979900000|2025-10-20 17:05:00|25182.1|25152.1|25181.4|25151.4|25187.8|25157.8|25175.2|25145.2|0
1760980200000|2025-10-20 17:10:00|25180.2|25150.2|25178.1|25148.1|25182.9|25152.9|25173.8|25143.8|0
1760980500000|2025-10-20 17:15:00|25178.3|25148.3|25192.8|25162.8|25194.4|25164.4|25177.3|25147.3|0
1760980800000|2025-10-20 17:20:00|25193.4|25163.4|25191.6|25161.6|25193.4|25163.4|25183.8|25153.8|0
1760981100000|2025-10-20 17:25:00|25191.5|25161.5|25183.7|25153.7|25192|25162|25179.6|25149.6|0
1760981400000|2025-10-20 17:30:00|25182.1|25152.1|25184.7|25154.7|25189.2|25159.2|25179.4|25149.4|0
1760981700000|2025-10-20 17:35:00|25184.6|25154.6|25189.8|25159.8|25192.3|25162.3|25183.4|25153.4|0
1760982000000|2025-10-20 17:40:00|25188.8|25158.8|25192.4|25162.4|25197|25167|25187.8|25157.8|0
1760982300000|2025-10-20 17:45:00|25192.1|25162.1|25196.2|25166.2|25198.6|25168.6|25188.8|25158.8|0
1760982600000|2025-10-20 17:50:00|25197.6|25167.6|25185.1|25155.1|25198.3|25168.3|25184.8|25154.8|0
1760982900000|2025-10-20 17:55:00|25184.7|25154.7|25182.9|25152.9|25187.5|25157.5|25177.5|25147.5|0
1760983200000|2025-10-20 18:00:00|25180.6|25150.6|25189.8|25159.8|25190.9|25160.9|25180.1|25150.1|0
1760983500000|2025-10-20 18:05:00|25190.1|25160.1|25195.9|25165.9|25196.6|25166.6|25187.6|25157.6|0
1760983800000|2025-10-20 18:10:00|25196.4|25166.4|25194.6|25164.6|25196.9|25166.9|25188.8|25158.8|0
1760984100000|2025-10-20 18:15:00|25194.3|25164.3|25187.2|25157.2|25197.5|25167.5|25181.3|25151.3|0
1760984400000|2025-10-20 18:20:00|25187.7|25157.7|25183.8|25153.8|25188.4|25158.4|25177.8|25147.8|0
1760984700000|2025-10-20 18:25:00|25183.9|25153.9|25181.3|25151.3|25184.5|25154.5|25176.8|25146.8|0
1760985000000|2025-10-20 18:30:00|25181.7|25151.7|25183.4|25153.4|25183.6|25153.6|25175.1|25145.1|0
1760985300000|2025-10-20 18:35:00|25183.5|25153.5|25172.6|25142.6|25184.1|25154.1|25171.4|25141.4|0
1760985600000|2025-10-20 18:40:00|25173.1|25143.1|25169.9|25139.9|25173.9|25143.9|25166|25136|0
1760985900000|2025-10-20 18:45:00|25169.4|25139.4|25162.5|25132.5|25169.7|25139.7|25152.7|25122.7|0
1760986200000|2025-10-20 18:50:00|25165.2|25135.2|25164.2|25134.2|25168.7|25138.7|25157.5|25127.5|0
1760986500000|2025-10-20 18:55:00|25164.1|25134.1|25173.7|25143.7|25179.6|25149.6|25164.1|25134.1|0
1760986800000|2025-10-20 19:00:00|25175.2|25145.2|25179.8|25149.8|25182.7|25152.7|25174|25144|0
1760987100000|2025-10-20 19:05:00|25180|25150|25179.9|25149.9|25183.4|25153.4|25176.9|25146.9|0
1760987400000|2025-10-20 19:10:00|25178.4|25148.4|25165.2|25135.2|25178.5|25148.5|25163.6|25133.6|0
1760987700000|2025-10-20 19:15:00|25164.9|25134.9|25153.6|25123.6|25164.9|25134.9|25147.4|25117.4|0
1760988000000|2025-10-20 19:20:00|25154.3|25124.3|25150.9|25120.9|25155.5|25125.5|25143.9|25113.9|0
1760988300000|2025-10-20 19:25:00|25151.5|25121.5|25168.5|25138.5|25172|25142|25151.5|25121.5|0
1760988600000|2025-10-20 19:30:00|25169.2|25139.2|25167.2|25137.2|25169.2|25139.2|25162.5|25132.5|0
1760988900000|2025-10-20 19:35:00|25166.8|25136.8|25173|25143|25175.7|25145.7|25163|25133|0
1760989200000|2025-10-20 19:40:00|25173.2|25143.2|25159|25129|25173.5|25143.5|25157.2|25127.2|0
1760989500000|2025-10-20 19:45:00|25159.9|25129.9|25173|25143|25174.2|25144.2|25158.4|25128.4|0
1760989800000|2025-10-20 19:50:00|25178.4|25148.4|25177.6|25147.6|25181.8|25151.8|25172.3|25142.3|0
1760990100000|2025-10-20 19:55:00|25173.7|25143.7|25150|25120|25173.7|25143.7|25148.6|25118.6|0
1760990400000|2025-10-20 20:00:00|25149.2|25119.2|25154|25124|25157.9|25127.9|25138.8|25108.8|0
1760990700000|2025-10-20 20:05:00|25153.8|25123.8|25156.6|25126.6|25156.8|25126.8|25149.3|25119.3|0
1760991000000|2025-10-20 20:10:00|25156.5|25126.5|25164.1|25134.1|25169.6|25139.6|25154.1|25124.1|0
1760991300000|2025-10-20 20:15:00|25163.9|25133.9|25165.6|25135.6|25168.1|25138.1|25161.4|25131.4|0
1760991600000|2025-10-20 20:20:00|25165.7|25135.7|25167.8|25137.8|25168.3|25138.3|25163.7|25133.7|0
1760991900000|2025-10-20 20:25:00|25168|25138|25168.4|25138.4|25170.7|25140.7|25166.6|25136.6|0
1760992200000|2025-10-20 20:30:00|25169.1|25139.1|25168.2|25138.2|25170.6|25140.6|25166|25136|0
1760992500000|2025-10-20 20:35:00|25167.7|25137.7|25167|25137|25169.9|25139.9|25166.5|25136.5|0
1760992800000|2025-10-20 20:40:00|25167.2|25137.2|25165.9|25135.9|25169|25139|25165|25135|0
1760993100000|2025-10-20 20:45:00|25165.7|25135.7|25171.1|25141.1|25171.1|25141.1|25164.1|25134.1|0
1760993400000|2025-10-20 20:50:00|25170.8|25140.8|25170|25140|25170.8|25140.8|25166.1|25136.1|0
1760993700000|2025-10-20 20:55:00|25169.7|25139.7|25173.5|25143.5|25175.9|25145.9|25166.6|25136.6|0
1760994000000|2025-10-20 21:00:00|25174.4|25144.4|25175.2|25145.2|25175.8|25145.8|25170.5|25140.5|0
1760994300000|2025-10-20 21:05:00|25175.1|25145.1|25174.1|25144.1|25180.3|25150.3|25173.5|25143.5|0
1760994600000|2025-10-20 21:10:00|25173.8|25143.8|25177.6|25147.6|25177.6|25147.6|25173.6|25143.6|0
1760994900000|2025-10-20 21:15:00|25177.9|25147.9|25177|25147|25177.9|25147.9|25176.5|25146.5|0
1760995200000|2025-10-20 21:20:00|25177.4|25147.4|25176.7|25146.7|25178.5|25148.5|25176.7|25146.7|0
1760995500000|2025-10-20 21:25:00|25176.2|25146.2|25175.3|25145.3|25176.6|25146.6|25174.8|25144.8|0
1760995800000|2025-10-20 21:30:00|25175.4|25145.4|25175.3|25145.3|25175.8|25145.8|25174|25144|0
1760996100000|2025-10-20 21:35:00|25175.8|25145.8|25177.6|25147.6|25178|25148|25174.9|25144.9|0
1760996400000|2025-10-20 21:40:00|25178.2|25148.2|25176.7|25146.7|25178.3|25148.3|25176.5|25146.5|0
1760996700000|2025-10-20 21:45:00|25176.6|25146.6|25176.8|25146.8|25177|25147|25176.6|25146.6|0
1760997000000|2025-10-20 21:50:00|25176.7|25146.7|25176.4|25146.4|25177.2|25147.2|25176.4|25146.4|0
1760997300000|2025-10-20 21:55:00|25176.1|25146.1|25176.2|25146.2|25176.4|25146.4|25175.9|25145.9|0
1760997600000|2025-10-20 22:00:00|25177.4|25147.4|25170.4|25140.4|25179.9|25149.9|25169.9|25139.9|0
1760997900000|2025-10-20 22:05:00|25170.7|25140.7|25165.7|25135.7|25172.4|25142.4|25159.3|25129.3|0
1760998200000|2025-10-20 22:10:00|25165.2|25135.2|25159.7|25129.7|25167.4|25137.4|25159.5|25129.5|0
1760998500000|2025-10-20 22:15:00|25159.8|25129.8|25168.7|25138.7|25169.5|25139.5|25159.6|25129.6|0
1760998800000|2025-10-20 22:20:00|25168.8|25138.8|25170.7|25140.7|25171|25141|25162|25132|0
1760999100000|2025-10-20 22:25:00|25171|25141|25173.1|25143.1|25178.5|25148.5|25170.7|25140.7|0
1760999400000|2025-10-20 22:30:00|25172.8|25142.8|25167.8|25137.8|25176|25146|25164.9|25134.9|0
1760999700000|2025-10-20 22:35:00|25167.9|25137.9|25166.1|25136.1|25169.2|25139.2|25163.8|25133.8|0
1761000000000|2025-10-20 22:40:00|25166|25136|25172.8|25142.8|25176.7|25146.7|25166|25136|0
1761000300000|2025-10-20 22:45:00|25172.7|25142.7|25169.4|25139.4|25175|25145|25168.1|25138.1|0
1761000600000|2025-10-20 22:50:00|25169.3|25139.3|25171.4|25141.4|25175.2|25145.2|25168.4|25138.4|0
1761000900000|2025-10-20 22:55:00|25171.3|25141.3|25170.5|25140.5|25173.4|25143.4|25169.4|25139.4|0
1761001200000|2025-10-20 23:00:00|25175.3|25145.3|25181.8|25151.8|25185.3|25155.3|25171.1|25141.1|0
1761001500000|2025-10-20 23:05:00|25181.9|25151.9|25185.4|25155.4|25186.7|25156.7|25179.4|25149.4|0
1761001800000|2025-10-20 23:10:00|25185.6|25155.6|25186.8|25156.8|25195.8|25165.8|25185.6|25155.6|0
1761002100000|2025-10-20 23:15:00|25185.4|25155.4|25178.1|25148.1|25185.4|25155.4|25175.3|25145.3|0
1761002400000|2025-10-20 23:20:00|25178|25148|25180.7|25150.7|25184.6|25154.6|25177.8|25147.8|0
1761002700000|2025-10-20 23:25:00|25180.5|25150.5|25190.8|25160.8|25190.8|25160.8|25180.3|25150.3|0
1761003000000|2025-10-20 23:30:00|25192.1|25162.1|25193.6|25163.6|25193.6|25163.6|25186.9|25156.9|0
1761003300000|2025-10-20 23:35:00|25194.1|25164.1|25185.2|25155.2|25194.3|25164.3|25185|25155|0
1761003600000|2025-10-20 23:40:00|25185|25155|25181.6|25151.6|25185.9|25155.9|25179|25149|0
1761003900000|2025-10-20 23:45:00|25181.5|25151.5|25174.1|25144.1|25181.5|25151.5|25171.9|25141.9|0
1761004200000|2025-10-20 23:50:00|25173.2|25143.2|25170|25140|25174.3|25144.3|25168.5|25138.5|0
1761004500000|2025-10-20 23:55:00|25169.9|25139.9|25176.2|25146.2|25176.2|25146.2|25169.3|25139.3|0
1761004800000|2025-10-21 00:00:00|25175.6|25145.6|25164.3|25134.3|25183.5|25153.5|25163.5|25133.5|0
1761005100000|2025-10-21 00:05:00|25162.7|25132.7|25163.6|25133.6|25170.8|25140.8|25162.2|25132.2|0
1761005400000|2025-10-21 00:10:00|25163.7|25133.7|25172.4|25142.4|25181.6|25151.6|25163.7|25133.7|0
1761005700000|2025-10-21 00:15:00|25172.9|25142.9|25181.8|25151.8|25184.2|25154.2|25172.9|25142.9|0
1761006000000|2025-10-21 00:20:00|25181.9|25151.9|25176|25146|25182|25152|25174.5|25144.5|0
1761006300000|2025-10-21 00:25:00|25175.6|25145.6|25185.4|25155.4|25190.5|25160.5|25174.3|25144.3|0
1761006600000|2025-10-21 00:30:00|25185|25155|25188.3|25158.3|25188.3|25158.3|25181.8|25151.8|0
1761006900000|2025-10-21 00:35:00|25188|25158|25189.5|25159.5|25190|25160|25186.2|25156.2|0
1761007200000|2025-10-21 00:40:00|25189.9|25159.9|25191.5|25161.5|25194.3|25164.3|25189.9|25159.9|0
1761007500000|2025-10-21 00:45:00|25191.6|25161.6|25190.2|25160.2|25193.2|25163.2|25188.2|25158.2|0
1761007800000|2025-10-21 00:50:00|25189.9|25159.9|25191.5|25161.5|25192.7|25162.7|25189.5|25159.5|0
1761008100000|2025-10-21 00:55:00|25191|25161|25194|25164|25194|25164|25189|25159|0
1761008400000|2025-10-21 01:00:00|25193.6|25163.6|25196.6|25166.6|25200.5|25170.5|25192|25162|0
1761008700000|2025-10-21 01:05:00|25197.7|25167.7|25195.6|25165.6|25199.6|25169.6|25194.6|25164.6|0
1761009000000|2025-10-21 01:10:00|25195.3|25165.3|25196.6|25166.6|25200.3|25170.3|25194.5|25164.5|0
1761009300000|2025-10-21 01:15:00|25196.5|25166.5|25197.4|25167.4|25198.5|25168.5|25194.2|25164.2|0
1761009600000|2025-10-21 01:20:00|25197.3|25167.3|25197.8|25167.8|25209.5|25179.5|25196.3|25166.3|0
1761009900000|2025-10-21 01:25:00|25197.3|25167.3|25191.2|25161.2|25198.6|25168.6|25188.4|25158.4|0
1761010200000|2025-10-21 01:30:00|25191|25161|25186.1|25156.1|25193.4|25163.4|25185|25155|0
1761010500000|2025-10-21 01:35:00|25185.8|25155.8|25188.9|25158.9|25189|25159|25182.8|25152.8|0
1761010800000|2025-10-21 01:40:00|25188.8|25158.8|25192.3|25162.3|25196.4|25166.4|25188.7|25158.7|0
1761011100000|2025-10-21 01:45:00|25192.2|25162.2|25193.6|25163.6|25198.2|25168.2|25191|25161|0
1761011400000|2025-10-21 01:50:00|25193.4|25163.4|25198.4|25168.4|25202.9|25172.9|25193.4|25163.4|0
1761011700000|2025-10-21 01:55:00|25199.5|25169.5|25197.8|25167.8|25203.8|25173.8|25196.7|25166.7|0
1761012000000|2025-10-21 02:00:00|25198|25168|25200.2|25170.2|25203.4|25173.4|25196.6|25166.6|0
1761012300000|2025-10-21 02:05:00|25200.4|25170.4|25203|25173|25208.6|25178.6|25197.4|25167.4|0
1761012600000|2025-10-21 02:10:00|25203.3|25173.3|25207.7|25177.7|25210.1|25180.1|25203.3|25173.3|0
1761012900000|2025-10-21 02:15:00|25207.9|25177.9|25209.2|25179.2|25212.1|25182.1|25207.9|25177.9|0
1761013200000|2025-10-21 02:20:00|25208.8|25178.8|25214.3|25184.3|25214.9|25184.9|25208.8|25178.8|0
1761013500000|2025-10-21 02:25:00|25214.1|25184.1|25217.2|25187.2|25218.5|25188.5|25211.5|25181.5|0
1761013800000|2025-10-21 02:30:00|25217.1|25187.1|25216.6|25186.6|25221.6|25191.6|25214.8|25184.8|0
1761014100000|2025-10-21 02:35:00|25216.7|25186.7|25213.2|25183.2|25216.7|25186.7|25210|25180|0
1761014400000|2025-10-21 02:40:00|25212.7|25182.7|25202.1|25172.1|25215.1|25185.1|25202.1|25172.1|0
1761014700000|2025-10-21 02:45:00|25201.9|25171.9|25205.3|25175.3|25206.7|25176.7|25199.1|25169.1|0
1761015000000|2025-10-21 02:50:00|25204.7|25174.7|25199.4|25169.4|25205.3|25175.3|25197.1|25167.1|0
1761015300000|2025-10-21 02:55:00|25199.3|25169.3|25200.7|25170.7|25201.3|25171.3|25196.7|25166.7|0
1761015600000|2025-10-21 03:00:00|25200.9|25170.9|25205.9|25175.9|25207.1|25177.1|25200.9|25170.9|0
1761015900000|2025-10-21 03:05:00|25205.7|25175.7|25206.1|25176.1|25208.1|25178.1|25204.6|25174.6|0
1761016200000|2025-10-21 03:10:00|25206.2|25176.2|25207.5|25177.5|25208|25178|25205.1|25175.1|0
1761016500000|2025-10-21 03:15:00|25207.6|25177.6|25205.6|25175.6|25209.6|25179.6|25204|25174|0
1761016800000|2025-10-21 03:20:00|25205.3|25175.3|25204.2|25174.2|25205.9|25175.9|25203|25173|0
1761017100000|2025-10-21 03:25:00|25204.1|25174.1|25198.4|25168.4|25206|25176|25198.1|25168.1|0
1761017400000|2025-10-21 03:30:00|25197.4|25167.4|25204.8|25174.8|25204.9|25174.9|25193.8|25163.8|0
1761017700000|2025-10-21 03:35:00|25205|25175|25196.4|25166.4|25205|25175|25192.7|25162.7|0
1761018000000|2025-10-21 03:40:00|25196|25166|25191|25161|25196|25166|25187|25157|0
1761018300000|2025-10-21 03:45:00|25190.9|25160.9|25178.7|25148.7|25191.3|25161.3|25176.5|25146.5|0
1761018600000|2025-10-21 03:50:00|25178.9|25148.9|25181|25151|25181|25151|25171.4|25141.4|0
1761018900000|2025-10-21 03:55:00|25181.5|25151.5|25182.1|25152.1|25186.8|25156.8|25180.3|25150.3|0
1761019200000|2025-10-21 04:00:00|25182.5|25152.5|25181.6|25151.6|25183.2|25153.2|25173.3|25143.3|0
1761019500000|2025-10-21 04:05:00|25181.1|25151.1|25178.5|25148.5|25182.5|25152.5|25177.3|25147.3|0
1761019800000|2025-10-21 04:10:00|25179|25149|25175.1|25145.1|25179|25149|25169.2|25139.2|0
1761020100000|2025-10-21 04:15:00|25175.3|25145.3|25175.9|25145.9|25177.3|25147.3|25173.4|25143.4|0
1761020400000|2025-10-21 04:20:00|25175.5|25145.5|25176.3|25146.3|25177.8|25147.8|25172.9|25142.9|0
1761020700000|2025-10-21 04:25:00|25176.6|25146.6|25179.4|25149.4|25181.6|25151.6|25176.1|25146.1|0
1761021000000|2025-10-21 04:30:00|25179.8|25149.8|25169.8|25139.8|25180.5|25150.5|25168.6|25138.6|0
1761021300000|2025-10-21 04:35:00|25169.4|25139.4|25172.7|25142.7|25175.4|25145.4|25169.4|25139.4|0
1761021600000|2025-10-21 04:40:00|25172.8|25142.8|25172.8|25142.8|25175|25145|25170.6|25140.6|0
1761021900000|2025-10-21 04:45:00|25172.4|25142.4|25170.6|25140.6|25174.8|25144.8|25165|25135|0
1761022200000|2025-10-21 04:50:00|25170.9|25140.9|25167.8|25137.8|25175.8|25145.8|25167.8|25137.8|0
1761022500000|2025-10-21 04:55:00|25166.3|25136.3|25161.5|25131.5|25167|25137|25149.2|25119.2|0
1761022800000|2025-10-21 05:00:00|25162|25132|25150.8|25120.8|25163.8|25133.8|25143.6|25113.6|0
1761023100000|2025-10-21 05:05:00|25149.7|25119.7|25159.8|25129.8|25162.7|25132.7|25145.2|25115.2|0
1761023400000|2025-10-21 05:10:00|25160|25130|25158.3|25128.3|25167.6|25137.6|25156.9|25126.9|0
1761023700000|2025-10-21 05:15:00|25159.2|25129.2|25166.7|25136.7|25168.5|25138.5|25159.2|25129.2|0
1761024000000|2025-10-21 05:20:00|25167.6|25137.6|25158.4|25128.4|25170.3|25140.3|25157.8|25127.8|0
1761024300000|2025-10-21 05:25:00|25158.5|25128.5|25152|25122|25159.1|25129.1|25146.6|25116.6|0
1761024600000|2025-10-21 05:30:00|25151.5|25121.5|25154.5|25124.5|25160.1|25130.1|25147.1|25117.1|0
1761024900000|2025-10-21 05:35:00|25155.5|25125.5|25150.3|25120.3|25155.9|25125.9|25149.5|25119.5|0
1761025200000|2025-10-21 05:40:00|25150.2|25120.2|25147|25117|25153.4|25123.4|25145.5|25115.5|0
1761025500000|2025-10-21 05:45:00|25147.7|25117.7|25141.7|25111.7|25149.2|25119.2|25141.1|25111.1|0
1761025800000|2025-10-21 05:50:00|25141.5|25111.5|25140.6|25110.6|25143.3|25113.3|25130.7|25100.7|0
1761026100000|2025-10-21 05:55:00|25140.5|25110.5|25151|25121|25152.1|25122.1|25138.9|25108.9|0
1761026400000|2025-10-21 06:00:00|25151.2|25121.2|25133.2|25103.2|25152|25122|25132.1|25102.1|0
1761026700000|2025-10-21 06:05:00|25132.2|25102.2|25130.7|25100.7|25133.2|25103.2|25119.1|25089.1|0
1761027000000|2025-10-21 06:10:00|25131.1|25101.1|25123.4|25093.4|25131.1|25101.1|25122.8|25092.8|0
1761027300000|2025-10-21 06:15:00|25123.3|25093.3|25130.9|25100.9|25134.1|25104.1|25118.8|25088.8|0
1761027600000|2025-10-21 06:20:00|25131.6|25101.6|25140.3|25110.3|25144.6|25114.6|25131.6|25101.6|0
1761027900000|2025-10-21 06:25:00|25140|25110|25133.4|25103.4|25140.5|25110.5|25131.2|25101.2|0
1761028200000|2025-10-21 06:30:00|25133.3|25103.3|25130.6|25100.6|25140.6|25110.6|25127.3|25097.3|0
1761028500000|2025-10-21 06:35:00|25130.3|25100.3|25136.4|25106.4|25139.7|25109.7|25126.7|25096.7|0
1761028800000|2025-10-21 06:40:00|25136.1|25106.1|25132.8|25102.8|25139.4|25109.4|25129.5|25099.5|0
1761029100000|2025-10-21 06:45:00|25133.7|25103.7|25143.1|25113.1|25148.1|25118.1|25130.5|25100.5|0
1761029400000|2025-10-21 06:50:00|25142.5|25112.5|25132.5|25102.5|25142.5|25112.5|25132.4|25102.4|0
1761029700000|2025-10-21 06:55:00|25132.4|25102.4|25132.5|25102.5|25135.5|25105.5|25129.4|25099.4|0
1761030000000|2025-10-21 07:00:00|25131.7|25101.7|25125.8|25095.8|25134.4|25104.4|25123.5|25093.5|0
1761030300000|2025-10-21 07:05:00|25124.7|25094.7|25125.9|25095.9|25130.8|25100.8|25115.1|25085.1|0
1761030600000|2025-10-21 07:10:00|25126.1|25096.1|25115.1|25085.1|25128.9|25098.9|25114.7|25084.7|0
1761030900000|2025-10-21 07:15:00|25114.6|25084.6|25131.8|25101.8|25135.5|25105.5|25114.6|25084.6|0
1761031200000|2025-10-21 07:20:00|25132|25102|25129.5|25099.5|25138.8|25108.8|25126.9|25096.9|0
1761031500000|2025-10-21 07:25:00|25129.6|25099.6|25141.4|25111.4|25142.9|25112.9|25129.1|25099.1|0
1761031800000|2025-10-21 07:30:00|25141.3|25111.3|25130.3|25100.3|25143|25113|25128.7|25098.7|0
1761032100000|2025-10-21 07:35:00|25131.4|25101.4|25130.5|25100.5|25144.9|25114.9|25130|25100|0
1761032400000|2025-10-21 07:40:00|25130.1|25100.1|25125.1|25095.1|25135.6|25105.6|25123.9|25093.9|0
1761032700000|2025-10-21 07:45:00|25124.9|25094.9|25128.1|25098.1|25128.9|25098.9|25116.6|25086.6|0
1761033000000|2025-10-21 07:50:00|25128|25098|25129.8|25099.8|25132.3|25102.3|25121.8|25091.8|0
1761033300000|2025-10-21 07:55:00|25129.7|25099.7|25130.4|25100.4|25133|25103|25124.1|25094.1|0
1761033600000|2025-10-21 08:00:00|25131.8|25101.8|25131.1|25101.1|25136.4|25106.4|25128.7|25098.7|0
1761033900000|2025-10-21 08:05:00|25131.3|25101.3|25131.4|25101.4|25138.4|25108.4|25128.4|25098.4|0
1761034200000|2025-10-21 08:10:00|25131.9|25101.9|25129.2|25099.2|25136.3|25106.3|25124.3|25094.3|0
1761034500000|2025-10-21 08:15:00|25128.3|25098.3|25113.3|25083.3|25128.3|25098.3|25109.9|25079.9|0
1761034800000|2025-10-21 08:20:00|25112.9|25082.9|25119|25089|25120.9|25090.9|25105.7|25075.7|0
1761035100000|2025-10-21 08:25:00|25118.6|25088.6|25117.6|25087.6|25121.7|25091.7|25110.2|25080.2|0
1761035400000|2025-10-21 08:30:00|25117.2|25087.2|25120.8|25090.8|25124.1|25094.1|25111|25081|0
1761035700000|2025-10-21 08:35:00|25120.9|25090.9|25122|25092|25126.4|25096.4|25119.2|25089.2|0
1761036000000|2025-10-21 08:40:00|25122.2|25092.2|25122|25092|25123.8|25093.8|25112.2|25082.2|0
1761036300000|2025-10-21 08:45:00|25121.6|25091.6|25126.1|25096.1|25127.6|25097.6|25117.8|25087.8|0
1761036600000|2025-10-21 08:50:00|25126.2|25096.2|25120.6|25090.6|25128.6|25098.6|25119.7|25089.7|0
1761036900000|2025-10-21 08:55:00|25122.2|25092.2|25122|25092|25123.4|25093.4|25116.5|25086.5|0
1761037200000|2025-10-21 09:00:00|25121.9|25091.9|25124.2|25094.2|25127|25097|25119.9|25089.9|0
1761037500000|2025-10-21 09:05:00|25124|25094|25132.5|25102.5|25133.1|25103.1|25122.5|25092.5|0
1761037800000|2025-10-21 09:10:00|25133.3|25103.3|25138.3|25108.3|25141.5|25111.5|25128.3|25098.3|0
1761038100000|2025-10-21 09:15:00|25137.9|25107.9|25133.4|25103.4|25139.3|25109.3|25132.4|25102.4|0
1761038400000|2025-10-21 09:20:00|25132.8|25102.8|25132.3|25102.3|25137.1|25107.1|25129|25099|0
1761038700000|2025-10-21 09:25:00|25132.4|25102.4|25142.3|25112.3|25143.8|25113.8|25132.4|25102.4|0
1761039000000|2025-10-21 09:30:00|25142.4|25112.4|25144.5|25114.5|25150|25120|25138.2|25108.2|0
1761039300000|2025-10-21 09:35:00|25144.6|25114.6|25137.4|25107.4|25144.9|25114.9|25135.2|25105.2|0
1761039600000|2025-10-21 09:40:00|25137.5|25107.5|25140.4|25110.4|25141.5|25111.5|25136|25106|0
1761039900000|2025-10-21 09:45:00|25140.6|25110.6|25138.8|25108.8|25149|25119|25137.2|25107.2|0
1761040200000|2025-10-21 09:50:00|25138.3|25108.3|25138.2|25108.2|25144.9|25114.9|25138.1|25108.1|0
1761040500000|2025-10-21 09:55:00|25137.8|25107.8|25134.7|25104.7|25139.4|25109.4|25133.5|25103.5|0
1761040800000|2025-10-21 10:00:00|25135.1|25105.1|25133.3|25103.3|25140.8|25110.8|25131.3|25101.3|0
1761041100000|2025-10-21 10:05:00|25133|25103|25133.4|25103.4|25139.1|25109.1|25131.5|25101.5|0
1761041400000|2025-10-21 10:10:00|25133.2|25103.2|25125.8|25095.8|25134.4|25104.4|25125|25095|0
1761041700000|2025-10-21 10:15:00|25125.5|25095.5|25121.7|25091.7|25128|25098|25117.8|25087.8|0
1761042000000|2025-10-21 10:20:00|25120.9|25090.9|25121.6|25091.6|25124.4|25094.4|25111.7|25081.7|0
1761042300000|2025-10-21 10:25:00|25121.1|25091.1|25127.5|25097.5|25128.8|25098.8|25119.7|25089.7|0
1761042600000|2025-10-21 10:30:00|25127.2|25097.2|25126.5|25096.5|25133.7|25103.7|25123.8|25093.8|0
1761042900000|2025-10-21 10:35:00|25126.4|25096.4|25128.7|25098.7|25133.8|25103.8|25119.7|25089.7|0
1761043200000|2025-10-21 10:40:00|25128.9|25098.9|25131.1|25101.1|25131.1|25101.1|25126.3|25096.3|0
1761043500000|2025-10-21 10:45:00|25130.3|25100.3|25133.5|25103.5|25135|25105|25127.2|25097.2|0
1761043800000|2025-10-21 10:50:00|25133.6|25103.6|25139|25109|25142.4|25112.4|25132.2|25102.2|0
1761044100000|2025-10-21 10:55:00|25137.9|25107.9|25132.4|25102.4|25140.8|25110.8|25130.9|25100.9|0
1761044400000|2025-10-21 11:00:00|25132.9|25102.9|25135.5|25105.5|25139.3|25109.3|25126.3|25096.3|0
1761044700000|2025-10-21 11:05:00|25135.4|25105.4|25132.3|25102.3|25145.3|25115.3|25130.2|25100.2|0
1761045000000|2025-10-21 11:10:00|25131.9|25101.9|25147.5|25117.5|25149.6|25119.6|25129.5|25099.5|0
1761045300000|2025-10-21 11:15:00|25148.1|25118.1|25150.9|25120.9|25156.9|25126.9|25148.1|25118.1|0
1761045600000|2025-10-21 11:20:00|25150.8|25120.8|25152.5|25122.5|25154.4|25124.4|25149|25119|0
1761045900000|2025-10-21 11:25:00|25152.6|25122.6|25158.8|25128.8|25158.9|25128.9|25148.5|25118.5|0
1761046200000|2025-10-21 11:30:00|25158.7|25128.7|25151.7|25121.7|25158.7|25128.7|25141.6|25111.6|0
1761046500000|2025-10-21 11:35:00|25152.3|25122.3|25151.8|25121.8|25154.5|25124.5|25142|25112|0
1761046800000|2025-10-21 11:40:00|25151.9|25121.9|25148.6|25118.6|25158.1|25128.1|25148.5|25118.5|0
1761047100000|2025-10-21 11:45:00|25149|25119|25156|25126|25158.4|25128.4|25148.1|25118.1|0
1761047400000|2025-10-21 11:50:00|25155.7|25125.7|25150.4|25120.4|25160.2|25130.2|25148.6|25118.6|0
1761047700000|2025-10-21 11:55:00|25151|25121|25159.9|25129.9|25162.1|25132.1|25151|25121|0
1761048000000|2025-10-21 12:00:00|25160.7|25130.7|25156.5|25126.5|25167.5|25137.5|25154.3|25124.3|0
1761048300000|2025-10-21 12:05:00|25156.9|25126.9|25158.4|25128.4|25160.4|25130.4|25153.1|25123.1|0
1761048600000|2025-10-21 12:10:00|25158.8|25128.8|25160.3|25130.3|25167.7|25137.7|25158.7|25128.7|0
1761048900000|2025-10-21 12:15:00|25160.7|25130.7|25162.6|25132.6|25163.5|25133.5|25154.1|25124.1|0
1761049200000|2025-10-21 12:20:00|25162.3|25132.3|25167.2|25137.2|25168.7|25138.7|25160.9|25130.9|0
1761049500000|2025-10-21 12:25:00|25168.6|25138.6|25162.3|25132.3|25168.7|25138.7|25157.9|25127.9|0
1761049800000|2025-10-21 12:30:00|25162.1|25132.1|25144.5|25114.5|25164.5|25134.5|25143.4|25113.4|0
1761050100000|2025-10-21 12:35:00|25143.8|25113.8|25146.3|25116.3|25153.5|25123.5|25143.8|25113.8|0
1761050400000|2025-10-21 12:40:00|25145.9|25115.9|25159.5|25129.5|25160.2|25130.2|25145.2|25115.2|0
1761050700000|2025-10-21 12:45:00|25159.2|25129.2|25160.1|25130.1|25163.7|25133.7|25158.5|25128.5|0
1761051000000|2025-10-21 12:50:00|25159.7|25129.7|25152|25122|25161.1|25131.1|25147.9|25117.9|0
1761051300000|2025-10-21 12:55:00|25152.1|25122.1|25152.4|25122.4|25154.9|25124.9|25146.9|25116.9|0
1761051600000|2025-10-21 13:00:00|25152.1|25122.1|25153.6|25123.6|25158.4|25128.4|25150|25120|0
1761051900000|2025-10-21 13:05:00|25153.8|25123.8|25142.6|25112.6|25156.4|25126.4|25140.6|25110.6|0
1761052200000|2025-10-21 13:10:00|25142.2|25112.2|25142.5|25112.5|25144.3|25114.3|25126.9|25096.9|0
1761052500000|2025-10-21 13:15:00|25142.7|25112.7|25132.9|25102.9|25148.5|25118.5|25132.9|25102.9|0
1761052800000|2025-10-21 13:20:00|25134.2|25104.2|25132.6|25102.6|25139.2|25109.2|25127.8|25097.8|0
1761053100000|2025-10-21 13:25:00|25131.9|25101.9|25153.3|25123.3|25153.3|25123.3|25131.7|25101.7|0
1761053400000|2025-10-21 13:30:00|25154.1|25124.1|25133.1|25103.1|25156.4|25126.4|25110.4|25080.4|0
1761053700000|2025-10-21 13:35:00|25134.7|25104.7|25131.4|25101.4|25146.3|25116.3|25123.9|25093.9|0
1761054000000|2025-10-21 13:40:00|25130.4|25100.4|25109.8|25079.8|25136.3|25106.3|25086.1|25056.1|0
1761054300000|2025-10-21 13:45:00|25109.4|25079.4|25095|25065|25114.5|25084.5|25073.4|25043.4|0
1761054600000|2025-10-21 13:50:00|25091.1|25061.1|25105.8|25075.8|25120.9|25090.9|25091.1|25061.1|0
1761054900000|2025-10-21 13:55:00|25106.9|25076.9|25084.7|25054.7|25106.9|25076.9|25066.5|25036.5|0
1761055200000|2025-10-21 14:00:00|25085.2|25055.2|25077.7|25047.7|25093.9|25063.9|25065.8|25035.8|0
1761055500000|2025-10-21 14:05:00|25078|25048|25080.1|25050.1|25103.3|25073.3|25073.6|25043.6|0
1761055800000|2025-10-21 14:10:00|25080|25050|25097.7|25067.7|25102.6|25072.6|25070|25040|0
1761056100000|2025-10-21 14:15:00|25098.3|25068.3|25121.7|25091.7|25125|25095|25088.4|25058.4|0
1761056400000|2025-10-21 14:20:00|25122.2|25092.2|25117.9|25087.9|25135.2|25105.2|25109.4|25079.4|0
1761056700000|2025-10-21 14:25:00|25115.9|25085.9|25070.7|25040.7|25117|25087|25055.8|25025.8|0
1761057000000|2025-10-21 14:30:00|25068.6|25038.6|25082.6|25052.6|25082.6|25052.6|25052.9|25022.9|0
1761057300000|2025-10-21 14:35:00|25080.6|25050.6|25100|25070|25110.2|25080.2|25080.6|25050.6|0
1761057600000|2025-10-21 14:40:00|25101.5|25071.5|25096.5|25066.5|25115.7|25085.7|25091.7|25061.7|0
1761057900000|2025-10-21 14:45:00|25097|25067|25109|25079|25115.8|25085.8|25083.6|25053.6|0
1761058200000|2025-10-21 14:50:00|25108.5|25078.5|25129.3|25099.3|25133|25103|25105.1|25075.1|0
1761058500000|2025-10-21 14:55:00|25128.1|25098.1|25148.7|25118.7|25150.9|25120.9|25128.1|25098.1|0
1761058800000|2025-10-21 15:00:00|25150.8|25120.8|25128|25098|25153.4|25123.4|25124.1|25094.1|0
1761059100000|2025-10-21 15:05:00|25127.5|25097.5|25136.6|25106.6|25143.6|25113.6|25122.1|25092.1|0
1761059400000|2025-10-21 15:10:00|25139.9|25109.9|25139.7|25109.7|25153.8|25123.8|25134.1|25104.1|0
1761059700000|2025-10-21 15:15:00|25139|25109|25124.1|25094.1|25139|25109|25096.6|25066.6|0
1761060000000|2025-10-21 15:20:00|25125.4|25095.4|25120.9|25090.9|25128.1|25098.1|25111.4|25081.4|0
1761060300000|2025-10-21 15:25:00|25120.1|25090.1|25129.2|25099.2|25136.4|25106.4|25116.7|25086.7|0
1761060600000|2025-10-21 15:30:00|25132.3|25102.3|25143.8|25113.8|25146.8|25116.8|25131.9|25101.9|0
1761060900000|2025-10-21 15:35:00|25141.1|25111.1|25129.8|25099.8|25145.6|25115.6|25111.5|25081.5|0
1761061200000|2025-10-21 15:40:00|25130.1|25100.1|25135.2|25105.2|25145.3|25115.3|25127.1|25097.1|0
1761061500000|2025-10-21 15:45:00|25134.9|25104.9|25162.3|25132.3|25170.2|25140.2|25134.9|25104.9|0
1761061800000|2025-10-21 15:50:00|25160.9|25130.9|25172.1|25142.1|25178.2|25148.2|25159.5|25129.5|0
1761062100000|2025-10-21 15:55:00|25172.9|25142.9|25174|25144|25175.7|25145.7|25163.6|25133.6|0
1761062400000|2025-10-21 16:00:00|25170.7|25140.7|25182.4|25152.4|25192.1|25162.1|25166.9|25136.9|0
1761062700000|2025-10-21 16:05:00|25181.7|25151.7|25175.6|25145.6|25184.5|25154.5|25168.8|25138.8|0
1761063000000|2025-10-21 16:10:00|25177.1|25147.1|25179.1|25149.1|25183.4|25153.4|25169.6|25139.6|0
1761063300000|2025-10-21 16:15:00|25179.9|25149.9|25172.3|25142.3|25187.9|25157.9|25171.3|25141.3|0
1761063600000|2025-10-21 16:20:00|25171.4|25141.4|25184.4|25154.4|25187.4|25157.4|25168.4|25138.4|0
1761063900000|2025-10-21 16:25:00|25184.6|25154.6|25189|25159|25189.2|25159.2|25176.2|25146.2|0
1761064200000|2025-10-21 16:30:00|25188.6|25158.6|25190.5|25160.5|25192.8|25162.8|25184.6|25154.6|0
1761064500000|2025-10-21 16:35:00|25189.6|25159.6|25185.1|25155.1|25191.9|25161.9|25180.7|25150.7|0
1761064800000|2025-10-21 16:40:00|25184.4|25154.4|25182.9|25152.9|25188.3|25158.3|25173.7|25143.7|0
1761065100000|2025-10-21 16:45:00|25183.7|25153.7|25188.1|25158.1|25191.2|25161.2|25183.3|25153.3|0
1761065400000|2025-10-21 16:50:00|25188.4|25158.4|25143.3|25113.3|25197.2|25167.2|25142.2|25112.2|0
1761065700000|2025-10-21 16:55:00|25144.1|25114.1|25135.8|25105.8|25152.7|25122.7|25128.3|25098.3|0
1761066000000|2025-10-21 17:00:00|25132.8|25102.8|25119.5|25089.5|25139.2|25109.2|25100.8|25070.8|0
1761066300000|2025-10-21 17:05:00|25119.2|25089.2|25138.1|25108.1|25146.2|25116.2|25111.3|25081.3|0
1761066600000|2025-10-21 17:10:00|25140.1|25110.1|25157|25127|25159.2|25129.2|25136.6|25106.6|0
1761066900000|2025-10-21 17:15:00|25156.5|25126.5|25126.9|25096.9|25159.8|25129.8|25119.2|25089.2|0
1761067200000|2025-10-21 17:20:00|25127|25097|25134.5|25104.5|25137.5|25107.5|25110.4|25080.4|0
1761067500000|2025-10-21 17:25:00|25134.8|25104.8|25134.5|25104.5|25136|25106|25109|25079|0
1761067800000|2025-10-21 17:30:00|25136.6|25106.6|25136.1|25106.1|25145.3|25115.3|25125.3|25095.3|0
1761068100000|2025-10-21 17:35:00|25136.7|25106.7|25128.5|25098.5|25139.1|25109.1|25124.6|25094.6|0
1761068400000|2025-10-21 17:40:00|25129|25099|25141.4|25111.4|25154.9|25124.9|25128.2|25098.2|0
1761068700000|2025-10-21 17:45:00|25141.1|25111.1|25151.2|25121.2|25153.2|25123.2|25137.3|25107.3|0
1761069000000|2025-10-21 17:50:00|25150.5|25120.5|25153.2|25123.2|25158.9|25128.9|25148.2|25118.2|0
1761069300000|2025-10-21 17:55:00|25153.1|25123.1|25164.1|25134.1|25166.2|25136.2|25153.1|25123.1|0
1761069600000|2025-10-21 18:00:00|25163.2|25133.2|25163.4|25133.4|25166.5|25136.5|25157.6|25127.6|0
1761069900000|2025-10-21 18:05:00|25162.8|25132.8|25165.7|25135.7|25168.4|25138.4|25160.3|25130.3|0
1761070200000|2025-10-21 18:10:00|25166.3|25136.3|25161.9|25131.9|25167.7|25137.7|25156.7|25126.7|0
1761070500000|2025-10-21 18:15:00|25161.7|25131.7|25147.4|25117.4|25161.7|25131.7|25141.1|25111.1|0
1761070800000|2025-10-21 18:20:00|25148.7|25118.7|25164.5|25134.5|25167.9|25137.9|25144.8|25114.8|0
1761071100000|2025-10-21 18:25:00|25165.1|25135.1|25166|25136|25174.7|25144.7|25160.6|25130.6|0
1761071400000|2025-10-21 18:30:00|25164|25134|25166.4|25136.4|25169.1|25139.1|25158.1|25128.1|0
1761071700000|2025-10-21 18:35:00|25166.5|25136.5|25161.1|25131.1|25168.6|25138.6|25156.3|25126.3|0
1761072000000|2025-10-21 18:40:00|25163.2|25133.2|25150.4|25120.4|25163.3|25133.3|25149.5|25119.5|0
1761072300000|2025-10-21 18:45:00|25149.7|25119.7|25158.8|25128.8|25161.5|25131.5|25148.3|25118.3|0
1761072600000|2025-10-21 18:50:00|25160.7|25130.7|25155.9|25125.9|25167.4|25137.4|25153.9|25123.9|0
1761072900000|2025-10-21 18:55:00|25156.2|25126.2|25160.5|25130.5|25165.1|25135.1|25154.9|25124.9|0
1761073200000|2025-10-21 19:00:00|25158.1|25128.1|25156.1|25126.1|25162|25132|25154.7|25124.7|0
1761073500000|2025-10-21 19:05:00|25155.9|25125.9|25162.4|25132.4|25163.9|25133.9|25152.7|25122.7|0
1761073800000|2025-10-21 19:10:00|25162.9|25132.9|25163.9|25133.9|25165.7|25135.7|25158|25128|0
1761074100000|2025-10-21 19:15:00|25163.8|25133.8|25166.8|25136.8|25167|25137|25155.3|25125.3|0
1761074400000|2025-10-21 19:20:00|25166.1|25136.1|25166.5|25136.5|25175.3|25145.3|25165.1|25135.1|0
1761074700000|2025-10-21 19:25:00|25165.9|25135.9|25159.6|25129.6|25170.2|25140.2|25158.2|25128.2|0
1761075000000|2025-10-21 19:30:00|25159.4|25129.4|25156.6|25126.6|25160|25130|25150.5|25120.5|0
1761075300000|2025-10-21 19:35:00|25156.9|25126.9|25157.6|25127.6|25160.9|25130.9|25151.5|25121.5|0
1761075600000|2025-10-21 19:40:00|25157.7|25127.7|25162.3|25132.3|25162.3|25132.3|25154|25124|0
1761075900000|2025-10-21 19:45:00|25162.2|25132.2|25165.9|25135.9|25167.1|25137.1|25160.9|25130.9|0
1761076200000|2025-10-21 19:50:00|25166.6|25136.6|25180.7|25150.7|25185.4|25155.4|25164.3|25134.3|0
1761076500000|2025-10-21 19:55:00|25179.5|25149.5|25141.2|25111.2|25179.5|25149.5|25139.7|25109.7|0
1761076800000|2025-10-21 20:00:00|25143.2|25113.2|25100.9|25070.9|25150.4|25120.4|25081.6|25051.6|0
1761077100000|2025-10-21 20:05:00|25100.6|25070.6|25088.5|25058.5|25100.7|25070.7|25083.5|25053.5|0
1761077400000|2025-10-21 20:10:00|25090.2|25060.2|25095.5|25065.5|25097.8|25067.8|25080.9|25050.9|0
1761077700000|2025-10-21 20:15:00|25095.7|25065.7|25103.8|25073.8|25112.9|25082.9|25095.5|25065.5|0
1761078000000|2025-10-21 20:20:00|25103.1|25073.1|25103.4|25073.4|25106.4|25076.4|25098.3|25068.3|0
1761078300000|2025-10-21 20:25:00|25102.9|25072.9|25109.4|25079.4|25109.8|25079.8|25101.3|25071.3|0
1761078600000|2025-10-21 20:30:00|25109.9|25079.9|25110.6|25080.6|25115.5|25085.5|25105.2|25075.2|0
1761078900000|2025-10-21 20:35:00|25110.9|25080.9|25118.1|25088.1|25118.5|25088.5|25110.3|25080.3|0
1761079200000|2025-10-21 20:40:00|25118.8|25088.8|25116.5|25086.5|25121.7|25091.7|25115.6|25085.6|0
1761079500000|2025-10-21 20:45:00|25117.5|25087.5|25113.5|25083.5|25120.7|25090.7|25111.3|25081.3|0
1761079800000|2025-10-21 20:50:00|25113.8|25083.8|25120.7|25090.7|25120.9|25090.9|25108|25078|0
1761080100000|2025-10-21 20:55:00|25120.5|25090.5|25115.9|25085.9|25120.5|25090.5|25115.7|25085.7|0
1761080400000|2025-10-21 21:00:00|25114.6|25084.6|25117.9|25087.9|25118.8|25088.8|25114.6|25084.6|0
1761080700000|2025-10-21 21:05:00|25118.1|25088.1|25118.2|25088.2|25120.9|25090.9|25113.8|25083.8|0
1761081000000|2025-10-21 21:10:00|25117.9|25087.9|25105.2|25075.2|25117.9|25087.9|25105.1|25075.1|0
1761081300000|2025-10-21 21:15:00|25105.4|25075.4|25106.9|25076.9|25107.8|25077.8|25104.6|25074.6|0
1761081600000|2025-10-21 21:20:00|25106.6|25076.6|25107|25077|25109.9|25079.9|25105.8|25075.8|0
1761081900000|2025-10-21 21:25:00|25106.9|25076.9|25112.7|25082.7|25114.6|25084.6|25106.9|25076.9|0
1761082200000|2025-10-21 21:30:00|25112.6|25082.6|25114.8|25084.8|25114.8|25084.8|25112.6|25082.6|0
1761082500000|2025-10-21 21:35:00|25114.7|25084.7|25110.3|25080.3|25114.7|25084.7|25110.3|25080.3|0
1761082800000|2025-10-21 21:40:00|25110.2|25080.2|25120.8|25090.8|25125.2|25095.2|25108.2|25078.2|0
1761083100000|2025-10-21 21:45:00|25120.7|25090.7|25121.4|25091.4|25126.4|25096.4|25119.6|25089.6|0
1761083400000|2025-10-21 21:50:00|25121.6|25091.6|25127.1|25097.1|25129.7|25099.7|25121|25091|0
1761083700000|2025-10-21 21:55:00|25127|25097|25125.6|25095.6|25129.2|25099.2|25122.8|25092.8|0
1761084000000|2025-10-21 22:00:00|25132.8|25102.8|25121.1|25091.1|25137.5|25107.5|25116.7|25086.7|0
1761084300000|2025-10-21 22:05:00|25121.2|25091.2|25114.5|25084.5|25121.9|25091.9|25111.6|25081.6|0
1761084600000|2025-10-21 22:10:00|25114.8|25084.8|25116.4|25086.4|25118.8|25088.8|25113|25083|0
1761084900000|2025-10-21 22:15:00|25116.2|25086.2|25125.5|25095.5|25129.2|25099.2|25115.4|25085.4|0
1761085200000|2025-10-21 22:20:00|25125.6|25095.6|25119.4|25089.4|25127.6|25097.6|25118.9|25088.9|0
1761085500000|2025-10-21 22:25:00|25119.8|25089.8|25128.5|25098.5|25129.5|25099.5|25117.8|25087.8|0
1761085800000|2025-10-21 22:30:00|25128.8|25098.8|25125.9|25095.9|25132.4|25102.4|25118.6|25088.6|0
1761086100000|2025-10-21 22:35:00|25125.5|25095.5|25122.1|25092.1|25127.8|25097.8|25120.2|25090.2|0
1761086400000|2025-10-21 22:40:00|25121.7|25091.7|25122.3|25092.3|25127.3|25097.3|25121.4|25091.4|0
1761086700000|2025-10-21 22:45:00|25122.4|25092.4|25125.1|25095.1|25125.1|25095.1|25119.2|25089.2|0
1761087000000|2025-10-21 22:50:00|25124.7|25094.7|25118|25088|25124.7|25094.7|25118|25088|0
1761087300000|2025-10-21 22:55:00|25116.8|25086.8|25124|25094|25125.5|25095.5|25115.5|25085.5|0
1761087600000|2025-10-21 23:00:00|25123.8|25093.8|25108.4|25078.4|25124.8|25094.8|25107.5|25077.5|0
1761087900000|2025-10-21 23:05:00|25108.2|25078.2|25104.6|25074.6|25109.5|25079.5|25102.3|25072.3|0
1761088200000|2025-10-21 23:10:00|25104.4|25074.4|25108.2|25078.2|25111.7|25081.7|25102.1|25072.1|0
1761088500000|2025-10-21 23:15:00|25107.6|25077.6|25105.3|25075.3|25112.4|25082.4|25104.7|25074.7|0
1761088800000|2025-10-21 23:20:00|25105.4|25075.4|25117.6|25087.6|25119.9|25089.9|25103.3|25073.3|0
1761089100000|2025-10-21 23:25:00|25117.4|25087.4|25108.6|25078.6|25121|25091|25108.2|25078.2|0
1761089400000|2025-10-21 23:30:00|25109|25079|25106.5|25076.5|25110.8|25080.8|25104.6|25074.6|0
1761089700000|2025-10-21 23:35:00|25106.3|25076.3|25103.6|25073.6|25109.4|25079.4|25103.1|25073.1|0
1761090000000|2025-10-21 23:40:00|25103.5|25073.5|25104.5|25074.5|25105|25075|25101.3|25071.3|0
1761090300000|2025-10-21 23:45:00|25105.3|25075.3|25099.4|25069.4|25108.6|25078.6|25094.1|25064.1|0
1761090600000|2025-10-21 23:50:00|25099.3|25069.3|25098.6|25068.6|25100|25070|25095|25065|0
1761090900000|2025-10-21 23:55:00|25098.5|25068.5|25098.7|25068.7|25104.8|25074.8|25097.9|25067.9|0
1761091200000|2025-10-22 00:00:00|25099.6|25069.6|25108|25078|25110.3|25080.3|25091.2|25061.2|0
1761091500000|2025-10-22 00:05:00|25108.4|25078.4|25089.9|25059.9|25109.7|25079.7|25083.3|25053.3|0
1761091800000|2025-10-22 00:10:00|25089.3|25059.3|25100.6|25070.6|25106.4|25076.4|25088.9|25058.9|0
1761092100000|2025-10-22 00:15:00|25100.1|25070.1|25086.7|25056.7|25100.4|25070.4|25083.2|25053.2|0
1761092400000|2025-10-22 00:20:00|25087|25057|25090.7|25060.7|25092.3|25062.3|25081.2|25051.2|0
1761092700000|2025-10-22 00:25:00|25090.9|25060.9|25093|25063|25096.1|25066.1|25086.8|25056.8|0
1761093000000|2025-10-22 00:30:00|25094.2|25064.2|25091.7|25061.7|25097.6|25067.6|25086.8|25056.8|0
1761093300000|2025-10-22 00:35:00|25092|25062|25086.8|25056.8|25096.7|25066.7|25085.8|25055.8|0
1761093600000|2025-10-22 00:40:00|25086.3|25056.3|25078.5|25048.5|25086.3|25056.3|25078.5|25048.5|0
1761093900000|2025-10-22 00:45:00|25077.7|25047.7|25082.1|25052.1|25084.7|25054.7|25077.4|25047.4|0
1761094200000|2025-10-22 00:50:00|25081.9|25051.9|25081.7|25051.7|25083.8|25053.8|25074|25044|0
1761094500000|2025-10-22 00:55:00|25081.4|25051.4|25080.3|25050.3|25083.6|25053.6|25076.2|25046.2|0
1761094800000|2025-10-22 01:00:00|25079.9|25049.9|25080.9|25050.9|25083.5|25053.5|25071.7|25041.7|0
1761095100000|2025-10-22 01:05:00|25081|25051|25085.7|25055.7|25090.1|25060.1|25081|25051|0
1761095400000|2025-10-22 01:10:00|25086|25056|25095.2|25065.2|25098.3|25068.3|25086|25056|0
1761095700000|2025-10-22 01:15:00|25095.5|25065.5|25090.4|25060.4|25098.5|25068.5|25089.7|25059.7|0
1761096000000|2025-10-22 01:20:00|25090.6|25060.6|25097.6|25067.6|25100.3|25070.3|25090.4|25060.4|0
1761096300000|2025-10-22 01:25:00|25097.4|25067.4|25100.6|25070.6|25103|25073|25096.8|25066.8|0
1761096600000|2025-10-22 01:30:00|25099.7|25069.7|25101|25071|25102|25072|25095.3|25065.3|0
1761096900000|2025-10-22 01:35:00|25099.9|25069.9|25098|25068|25103.5|25073.5|25094|25064|0
1761097200000|2025-10-22 01:40:00|25097.7|25067.7|25099.8|25069.8|25100.6|25070.6|25095.6|25065.6|0
1761097500000|2025-10-22 01:45:00|25099.7|25069.7|25106.1|25076.1|25106.3|25076.3|25096.2|25066.2|0
1761097800000|2025-10-22 01:50:00|25106|25076|25108.9|25078.9|25109|25079|25105|25075|0
1761098100000|2025-10-22 01:55:00|25109.1|25079.1|25119.4|25089.4|25121.7|25091.7|25107.8|25077.8|0
1761098400000|2025-10-22 02:00:00|25121|25091|25110.2|25080.2|25121.6|25091.6|25109.4|25079.4|0
1761098700000|2025-10-22 02:05:00|25109.8|25079.8|25122|25092|25125|25095|25108.3|25078.3|0
1761099000000|2025-10-22 02:10:00|25122.5|25092.5|25126.1|25096.1|25128.7|25098.7|25121|25091|0
1761099300000|2025-10-22 02:15:00|25126|25096|25127.2|25097.2|25130.5|25100.5|25124.7|25094.7|0
1761099600000|2025-10-22 02:20:00|25126.5|25096.5|25132|25102|25133.3|25103.3|25126|25096|0
1761099900000|2025-10-22 02:25:00|25133.2|25103.2|25135.3|25105.3|25135.4|25105.4|25130.1|25100.1|0
1761100200000|2025-10-22 02:30:00|25135.9|25105.9|25133|25103|25136.7|25106.7|25132.1|25102.1|0
1761100500000|2025-10-22 02:35:00|25133.4|25103.4|25126.4|25096.4|25133.9|25103.9|25125.3|25095.3|0
1761100800000|2025-10-22 02:40:00|25125.9|25095.9|25129.3|25099.3|25130|25100|25125|25095|0
1761101100000|2025-10-22 02:45:00|25129.4|25099.4|25126.5|25096.5|25129.4|25099.4|25125.1|25095.1|0
1761101400000|2025-10-22 02:50:00|25126.7|25096.7|25124.7|25094.7|25127.6|25097.6|25124.4|25094.4|0
1761101700000|2025-10-22 02:55:00|25124.4|25094.4|25126.6|25096.6|25128.1|25098.1|25123.2|25093.2|0
1761102000000|2025-10-22 03:00:00|25126.8|25096.8|25118.2|25088.2|25127.4|25097.4|25115.9|25085.9|0
1761102300000|2025-10-22 03:05:00|25118.1|25088.1|25115.2|25085.2|25119.3|25089.3|25111.7|25081.7|0
1761102600000|2025-10-22 03:10:00|25114.6|25084.6|25112.7|25082.7|25116.7|25086.7|25110.5|25080.5|0
1761102900000|2025-10-22 03:15:00|25113|25083|25104|25074|25116.9|25086.9|25104|25074|0
1761103200000|2025-10-22 03:20:00|25102.1|25072.1|25112.9|25082.9|25113.7|25083.7|25099.9|25069.9|0
1761103500000|2025-10-22 03:25:00|25112.2|25082.2|25106.3|25076.3|25113.9|25083.9|25104.8|25074.8|0
1761103800000|2025-10-22 03:30:00|25106|25076|25102.2|25072.2|25111|25081|25101.5|25071.5|0
1761104100000|2025-10-22 03:35:00|25101.7|25071.7|25102.7|25072.7|25103.6|25073.6|25098|25068|0
1761104400000|2025-10-22 03:40:00|25102.5|25072.5|25104.3|25074.3|25105.4|25075.4|25100.8|25070.8|0
1761104700000|2025-10-22 03:45:00|25104.2|25074.2|25111.4|25081.4|25112.8|25082.8|25104.2|25074.2|0
1761105000000|2025-10-22 03:50:00|25111.6|25081.6|25119.1|25089.1|25119.4|25089.4|25111.5|25081.5|0
1761105300000|2025-10-22 03:55:00|25119.2|25089.2|25145.2|25115.2|25145.3|25115.3|25119.2|25089.2|0
1761105600000|2025-10-22 04:00:00|25145.6|25115.6|25164|25134|25167.3|25137.3|25143.6|25113.6|0
1761105900000|2025-10-22 04:05:00|25163.4|25133.4|25176.7|25146.7|25179.1|25149.1|25161.6|25131.6|0
1761106200000|2025-10-22 04:10:00|25176.9|25146.9|25173.1|25143.1|25185.6|25155.6|25172.2|25142.2|0
1761106500000|2025-10-22 04:15:00|25172.7|25142.7|25180.3|25150.3|25180.9|25150.9|25171.6|25141.6|0
1761106800000|2025-10-22 04:20:00|25182.8|25152.8|25179.1|25149.1|25185.8|25155.8|25178.5|25148.5|0
1761107100000|2025-10-22 04:25:00|25179.2|25149.2|25173.4|25143.4|25179.2|25149.2|25173.2|25143.2|0
1761107400000|2025-10-22 04:30:00|25173.9|25143.9|25173.4|25143.4|25177.2|25147.2|25172.1|25142.1|0
1761107700000|2025-10-22 04:35:00|25173.5|25143.5|25171.8|25141.8|25176|25146|25171.5|25141.5|0
1761108000000|2025-10-22 04:40:00|25171.6|25141.6|25176.1|25146.1|25179.6|25149.6|25170.9|25140.9|0
1761108300000|2025-10-22 04:45:00|25176.3|25146.3|25166.3|25136.3|25177|25147|25165.5|25135.5|0
1761108600000|2025-10-22 04:50:00|25166.6|25136.6|25166.4|25136.4|25174.8|25144.8|25164.4|25134.4|0
1761108900000|2025-10-22 04:55:00|25166.6|25136.6|25170.7|25140.7|25174|25144|25166.2|25136.2|0
1761109200000|2025-10-22 05:00:00|25170.5|25140.5|25176.8|25146.8|25176.8|25146.8|25167.4|25137.4|0
1761109500000|2025-10-22 05:05:00|25176.7|25146.7|25175|25145|25178.4|25148.4|25171.6|25141.6|0
1761109800000|2025-10-22 05:10:00|25175.2|25145.2|25175.7|25145.7|25178.7|25148.7|25173.7|25143.7|0
1761110100000|2025-10-22 05:15:00|25175.6|25145.6|25169.9|25139.9|25177.1|25147.1|25166.2|25136.2|0
1761110400000|2025-10-22 05:20:00|25169.8|25139.8|25170.3|25140.3|25175.3|25145.3|25166.7|25136.7|0
1761110700000|2025-10-22 05:25:00|25170.2|25140.2|25165.8|25135.8|25170.3|25140.3|25156.9|25126.9|0
1761111000000|2025-10-22 05:30:00|25166|25136|25166.9|25136.9|25170.6|25140.6|25163.5|25133.5|0
1761111300000|2025-10-22 05:35:00|25166.8|25136.8|25157|25127|25167.5|25137.5|25156.6|25126.6|0
1761111600000|2025-10-22 05:40:00|25157.1|25127.1|25152.1|25122.1|25160.2|25130.2|25151.6|25121.6|0
1761111900000|2025-10-22 05:45:00|25152.3|25122.3|25164|25134|25164.4|25134.4|25152.3|25122.3|0
1761112200000|2025-10-22 05:50:00|25164.4|25134.4|25160.1|25130.1|25167.8|25137.8|25159.8|25129.8|0
1761112500000|2025-10-22 05:55:00|25160.2|25130.2|25161.1|25131.1|25166.8|25136.8|25155.5|25125.5|0
1761112800000|2025-10-22 06:00:00|25163.9|25133.9|25159.1|25129.1|25163.9|25133.9|25147.8|25117.8|0
1761113100000|2025-10-22 06:05:00|25159.2|25129.2|25165.1|25135.1|25167.9|25137.9|25159.2|25129.2|0
1761113400000|2025-10-22 06:10:00|25165.4|25135.4|25174.7|25144.7|25177.4|25147.4|25163.9|25133.9|0
1761113700000|2025-10-22 06:15:00|25174.8|25144.8|25174.1|25144.1|25178|25148|25171.8|25141.8|0
1761114000000|2025-10-22 06:20:00|25174|25144|25172.2|25142.2|25177.9|25147.9|25172.2|25142.2|0
1761114300000|2025-10-22 06:25:00|25172.3|25142.3|25171.1|25141.1|25183.3|25153.3|25170.9|25140.9|0
1761114600000|2025-10-22 06:30:00|25170.9|25140.9|25164.4|25134.4|25172.2|25142.2|25160.3|25130.3|0
1761114900000|2025-10-22 06:35:00|25165.7|25135.7|25179.2|25149.2|25181.8|25151.8|25165|25135|0
1761115200000|2025-10-22 06:40:00|25180.2|25150.2|25186.2|25156.2|25189.9|25159.9|25180.2|25150.2|0
1761115500000|2025-10-22 06:45:00|25187|25157|25182.5|25152.5|25192.8|25162.8|25178.2|25148.2|0
1761115800000|2025-10-22 06:50:00|25182.8|25152.8|25180.1|25150.1|25187.4|25157.4|25176.4|25146.4|0
1761116100000|2025-10-22 06:55:00|25180.2|25150.2|25172.6|25142.6|25182.9|25152.9|25172.2|25142.2|0
1761116400000|2025-10-22 07:00:00|25174.4|25144.4|25147.2|25117.2|25175.1|25145.1|25140.9|25110.9|0
1761116700000|2025-10-22 07:05:00|25145.9|25115.9|25143|25113|25145.9|25115.9|25131.7|25101.7|0
1761117000000|2025-10-22 07:10:00|25142.5|25112.5|25134|25104|25147.6|25117.6|25130.7|25100.7|0
1761117300000|2025-10-22 07:15:00|25133.2|25103.2|25142.6|25112.6|25145.3|25115.3|25125|25095|0
1761117600000|2025-10-22 07:20:00|25142.5|25112.5|25145.8|25115.8|25147.2|25117.2|25137|25107|0
1761117900000|2025-10-22 07:25:00|25145.6|25115.6|25155.2|25125.2|25157|25127|25145.6|25115.6|0
1761118200000|2025-10-22 07:30:00|25155.8|25125.8|25150.6|25120.6|25158.2|25128.2|25149.3|25119.3|0
1761118500000|2025-10-22 07:35:00|25151.5|25121.5|25155.3|25125.3|25157.4|25127.4|25149.1|25119.1|0
1761118800000|2025-10-22 07:40:00|25155.2|25125.2|25148.9|25118.9|25159.5|25129.5|25147|25117|0
1761119100000|2025-10-22 07:45:00|25150|25120|25151.5|25121.5|25155.4|25125.4|25147.1|25117.1|0
1761119400000|2025-10-22 07:50:00|25151.7|25121.7|25153.5|25123.5|25156.5|25126.5|25148.7|25118.7|0
1761119700000|2025-10-22 07:55:00|25153.6|25123.6|25151.2|25121.2|25153.7|25123.7|25149.4|25119.4|0
1761120000000|2025-10-22 08:00:00|25151|25121|25144.6|25114.6|25151.7|25121.7|25139.9|25109.9|0
1761120300000|2025-10-22 08:05:00|25144.1|25114.1|25134.5|25104.5|25147.1|25117.1|25132.8|25102.8|0
1761120600000|2025-10-22 08:10:00|25134.4|25104.4|25122.7|25092.7|25135.6|25105.6|25116.7|25086.7|0
1761120900000|2025-10-22 08:15:00|25122|25092|25119.9|25089.9|25123.4|25093.4|25109|25079|0
1761121200000|2025-10-22 08:20:00|25118.4|25088.4|25122.1|25092.1|25122.9|25092.9|25110.8|25080.8|0
1761121500000|2025-10-22 08:25:00|25121.9|25091.9|25121.4|25091.4|25124|25094|25115.7|25085.7|0
1761121800000|2025-10-22 08:30:00|25122.2|25092.2|25121.3|25091.3|25129.7|25099.7|25116|25086|0
1761122100000|2025-10-22 08:35:00|25121.1|25091.1|25119.7|25089.7|25127.8|25097.8|25119.7|25089.7|0
1761122400000|2025-10-22 08:40:00|25120.1|25090.1|25115.6|25085.6|25120.1|25090.1|25109|25079|0
1761122700000|2025-10-22 08:45:00|25115.8|25085.8|25119.8|25089.8|25123.1|25093.1|25113.7|25083.7|0
1761123000000|2025-10-22 08:50:00|25119.9|25089.9|25111.8|25081.8|25120.8|25090.8|25104.9|25074.9|0
1761123300000|2025-10-22 08:55:00|25112.2|25082.2|25121.9|25091.9|25127.4|25097.4|25111.2|25081.2|0
1761123600000|2025-10-22 09:00:00|25121.7|25091.7|25112.3|25082.3|25121.7|25091.7|25107.5|25077.5|0
1761123900000|2025-10-22 09:05:00|25111|25081|25106.6|25076.6|25112.2|25082.2|25100.2|25070.2|0
1761124200000|2025-10-22 09:10:00|25106.3|25076.3|25102.1|25072.1|25106.8|25076.8|25091.5|25061.5|0
1761124500000|2025-10-22 09:15:00|25102.4|25072.4|25094.5|25064.5|25102.4|25072.4|25086.2|25056.2|0
1761124800000|2025-10-22 09:20:00|25094.3|25064.3|25107.8|25077.8|25109.9|25079.9|25093|25063|0
1761125100000|2025-10-22 09:25:00|25107.7|25077.7|25112.4|25082.4|25116.5|25086.5|25104.8|25074.8|0
1761125400000|2025-10-22 09:30:00|25112|25082|25112.9|25082.9|25113.9|25083.9|25101.9|25071.9|0
1761125700000|2025-10-22 09:35:00|25113.1|25083.1|25113.3|25083.3|25123.1|25093.1|25111.6|25081.6|0
1761126000000|2025-10-22 09:40:00|25113.6|25083.6|25106.2|25076.2|25119.6|25089.6|25106.2|25076.2|0
1761126300000|2025-10-22 09:45:00|25106.4|25076.4|25104.4|25074.4|25109.1|25079.1|25101.3|25071.3|0
1761126600000|2025-10-22 09:50:00|25104.2|25074.2|25113.4|25083.4|25116.6|25086.6|25104.2|25074.2|0
1761126900000|2025-10-22 09:55:00|25113.7|25083.7|25125.4|25095.4|25127.7|25097.7|25112.9|25082.9|0
1761127200000|2025-10-22 10:00:00|25125.5|25095.5|25122.9|25092.9|25128|25098|25118.5|25088.5|0
1761127500000|2025-10-22 10:05:00|25123|25093|25124.5|25094.5|25125.2|25095.2|25118.5|25088.5|0
1761127800000|2025-10-22 10:10:00|25124.2|25094.2|25125.8|25095.8|25128.9|25098.9|25121.3|25091.3|0
1761128100000|2025-10-22 10:15:00|25125.9|25095.9|25130.3|25100.3|25137.1|25107.1|25125|25095|0
1761128400000|2025-10-22 10:20:00|25130.7|25100.7|25141.1|25111.1|25143.6|25113.6|25129.7|25099.7|0
1761128700000|2025-10-22 10:25:00|25141.2|25111.2|25139.1|25109.1|25142.9|25112.9|25135.1|25105.1|0
1761129000000|2025-10-22 10:30:00|25139.3|25109.3|25141.9|25111.9|25144.8|25114.8|25136.4|25106.4|0
1761129300000|2025-10-22 10:35:00|25140.4|25110.4|25143.1|25113.1|25144.1|25114.1|25136.8|25106.8|0
1761129600000|2025-10-22 10:40:00|25143.3|25113.3|25158.2|25128.2|25158.7|25128.7|25143|25113|0
1761129900000|2025-10-22 10:45:00|25158|25128|25155.8|25125.8|25158|25128|25151|25121|0
1761130200000|2025-10-22 10:50:00|25156|25126|25151.4|25121.4|25157.2|25127.2|25144.7|25114.7|0
1761130500000|2025-10-22 10:55:00|25151.1|25121.1|25140.3|25110.3|25152.4|25122.4|25137.8|25107.8|0
1761130800000|2025-10-22 11:00:00|25139.8|25109.8|25120.7|25090.7|25145|25115|25116.4|25086.4|0
1761131100000|2025-10-22 11:05:00|25120|25090|25092.5|25062.5|25121.2|25091.2|25091.4|25061.4|0
1761131400000|2025-10-22 11:10:00|25093.2|25063.2|25104.5|25074.5|25106.2|25076.2|25081.8|25051.8|0
1761131700000|2025-10-22 11:15:00|25102.7|25072.7|25106.5|25076.5|25109.8|25079.8|25085.2|25055.2|0
1761132000000|2025-10-22 11:20:00|25106.7|25076.7|25114.4|25084.4|25114.8|25084.8|25100.7|25070.7|0
1761132300000|2025-10-22 11:25:00|25114|25084|25089.5|25059.5|25114.6|25084.6|25089.5|25059.5|0
1761132600000|2025-10-22 11:30:00|25089.8|25059.8|25089.2|25059.2|25101.5|25071.5|25079.8|25049.8|0
1761132900000|2025-10-22 11:35:00|25089.6|25059.6|25073.4|25043.4|25090.1|25060.1|25071.1|25041.1|0
1761133200000|2025-10-22 11:40:00|25073.3|25043.3|25069|25039|25080.8|25050.8|25061.2|25031.2|0
1761133500000|2025-10-22 11:45:00|25068.5|25038.5|25071.1|25041.1|25075.9|25045.9|25060|25030|0
1761133800000|2025-10-22 11:50:00|25071|25041|25089.6|25059.6|25090.7|25060.7|25067.2|25037.2|0
1761134100000|2025-10-22 11:55:00|25089.4|25059.4|25078.3|25048.3|25095.5|25065.5|25073.5|25043.5|0
1761134400000|2025-10-22 12:00:00|25077.1|25047.1|25093.2|25063.2|25104.4|25074.4|25072.6|25042.6|0
1761134700000|2025-10-22 12:05:00|25092.6|25062.6|25099.6|25069.6|25105.7|25075.7|25087.3|25057.3|0
1761135000000|2025-10-22 12:10:00|25099.5|25069.5|25104.8|25074.8|25110.6|25080.6|25096.5|25066.5|0
1761135300000|2025-10-22 12:15:00|25106.8|25076.8|25113.1|25083.1|25117.3|25087.3|25103|25073|0
1761135600000|2025-10-22 12:20:00|25112.7|25082.7|25108.3|25078.3|25116|25086|25104.9|25074.9|0
1761135900000|2025-10-22 12:25:00|25108.1|25078.1|25106.6|25076.6|25110.3|25080.3|25100.4|25070.4|0
1761136200000|2025-10-22 12:30:00|25107.2|25077.2|25110.8|25080.8|25118.4|25088.4|25097.5|25067.5|0
1761136500000|2025-10-22 12:35:00|25111.2|25081.2|25099.3|25069.3|25114.1|25084.1|25097.4|25067.4|0
1761136800000|2025-10-22 12:40:00|25099.6|25069.6|25115.7|25085.7|25116|25086|25098.8|25068.8|0
1761137100000|2025-10-22 12:45:00|25115.6|25085.6|25111.5|25081.5|25119.5|25089.5|25110.4|25080.4|0
1761137400000|2025-10-22 12:50:00|25112|25082|25119.8|25089.8|25120.5|25090.5|25112|25082|0
1761137700000|2025-10-22 12:55:00|25120.3|25090.3|25115.3|25085.3|25122.4|25092.4|25111.4|25081.4|0
1761138000000|2025-10-22 13:00:00|25115|25085|25108.7|25078.7|25118|25088|25106.3|25076.3|0
1761138300000|2025-10-22 13:05:00|25108.5|25078.5|25111.4|25081.4|25113.1|25083.1|25103.9|25073.9|0
1761138600000|2025-10-22 13:10:00|25111.5|25081.5|25126.8|25096.8|25129.8|25099.8|25111.5|25081.5|0
1761138900000|2025-10-22 13:15:00|25127.7|25097.7|25129.3|25099.3|25132.2|25102.2|25123.9|25093.9|0
1761139200000|2025-10-22 13:20:00|25129.5|25099.5|25125.8|25095.8|25129.5|25099.5|25121.7|25091.7|0
1761139500000|2025-10-22 13:25:00|25121|25091|25118.3|25088.3|25124.3|25094.3|25115|25085|0
1761139800000|2025-10-22 13:30:00|25119.3|25089.3|25037.7|25007.7|25121.5|25091.5|25034.2|25004.2|0
1761140100000|2025-10-22 13:35:00|25037.6|25007.6|25079.6|25049.6|25079.6|25049.6|25028.6|24998.6|0
1761140400000|2025-10-22 13:40:00|25083.6|25053.6|25112.5|25082.5|25117.8|25087.8|25078|25048|0
1761140700000|2025-10-22 13:45:00|25114.4|25084.4|25109.3|25079.3|25115.1|25085.1|25091.5|25061.5|0
1761141000000|2025-10-22 13:50:00|25108.6|25078.6|25134.4|25104.4|25141.4|25111.4|25103.2|25073.2|0
1761141300000|2025-10-22 13:55:00|25135.1|25105.1|25111.3|25081.3|25136.5|25106.5|25106.5|25076.5|0
1761141600000|2025-10-22 14:00:00|25113.1|25083.1|25105|25075|25134.8|25104.8|25103.9|25073.9|0
1761141900000|2025-10-22 14:05:00|25104.7|25074.7|25108.2|25078.2|25124|25094|25100.6|25070.6|0
1761142200000|2025-10-22 14:10:00|25107.6|25077.6|25064|25034|25110.4|25080.4|25064|25034|0
1761142500000|2025-10-22 14:15:00|25062.9|25032.9|25091.2|25061.2|25098.2|25068.2|25046.6|25016.6|0
1761142800000|2025-10-22 14:20:00|25091.7|25061.7|25045.6|25015.6|25091.7|25061.7|25040.5|25010.5|0
1761143100000|2025-10-22 14:25:00|25046|25016|24976|24946|25059.1|25029.1|24970.1|24940.1|0
1761143400000|2025-10-22 14:30:00|24979.3|24949.3|24970.7|24940.7|24994.8|24964.8|24943.4|24913.4|0
1761143700000|2025-10-22 14:35:00|24970.2|24940.2|24944.2|24914.2|24983.3|24953.3|24941.3|24911.3|0
1761144000000|2025-10-22 14:40:00|24949.4|24919.4|24926.4|24896.4|24971.3|24941.3|24926.4|24896.4|0
1761144300000|2025-10-22 14:45:00|24924.4|24894.4|24961|24931|24964.6|24934.6|24904.9|24874.9|0
1761144600000|2025-10-22 14:50:00|24966.5|24936.5|24985.1|24955.1|24990.8|24960.8|24965|24935|0
1761144900000|2025-10-22 14:55:00|24986.5|24956.5|25025.3|24995.3|25028.9|24998.9|24965.6|24935.6|0
1761145200000|2025-10-22 15:00:00|25029.1|24999.1|25032.5|25002.5|25044.2|25014.2|25016.4|24986.4|0
1761145500000|2025-10-22 15:05:00|25034.2|25004.2|25013.6|24983.6|25039.3|25009.3|25008.1|24978.1|0
1761145800000|2025-10-22 15:10:00|25012.3|24982.3|24994.6|24964.6|25012.3|24982.3|24975.6|24945.6|0
1761146100000|2025-10-22 15:15:00|24996.2|24966.2|24975|24945|25005.9|24975.9|24970.1|24940.1|0
1761146400000|2025-10-22 15:20:00|24973.4|24943.4|24913.4|24883.4|24977.5|24947.5|24882.2|24852.2|0
1761146700000|2025-10-22 15:25:00|24908.9|24878.9|24881.3|24851.3|24924|24894|24877.2|24847.2|0
1761147000000|2025-10-22 15:30:00|24884.1|24854.1|24886.3|24856.3|24912.9|24882.9|24858|24828|0
1761147300000|2025-10-22 15:35:00|24887|24857|24893.7|24863.7|24897.5|24867.5|24866|24836|0
1761147600000|2025-10-22 15:40:00|24892.4|24862.4|24916.9|24886.9|24928.4|24898.4|24884.4|24854.4|0
1761147900000|2025-10-22 15:45:00|24916.7|24886.7|24956.2|24926.2|24959.4|24929.4|24915.9|24885.9|0
1761148200000|2025-10-22 15:50:00|24956.4|24926.4|24970.1|24940.1|24978.8|24948.8|24952.4|24922.4|0
1761148500000|2025-10-22 15:55:00|24972.1|24942.1|24955.1|24925.1|24985|24955|24949.9|24919.9|0
1761148800000|2025-10-22 16:00:00|24953.6|24923.6|24925.9|24895.9|24960.2|24930.2|24911.8|24881.8|0
1761149100000|2025-10-22 16:05:00|24926.9|24896.9|24925.9|24895.9|24949.3|24919.3|24917.1|24887.1|0
1761149400000|2025-10-22 16:10:00|24924.8|24894.8|24919.7|24889.7|24929.8|24899.8|24900.4|24870.4|0
1761149700000|2025-10-22 16:15:00|24919.5|24889.5|24921|24891|24943.1|24913.1|24915.6|24885.6|0
1761150000000|2025-10-22 16:20:00|24922.1|24892.1|24876.4|24846.4|24922.2|24892.2|24861.9|24831.9|0
1761150300000|2025-10-22 16:25:00|24876.8|24846.8|24882.1|24852.1|24903.3|24873.3|24872.9|24842.9|0
1761150600000|2025-10-22 16:30:00|24882.4|24852.4|24850.9|24820.9|24905.6|24875.6|24727.7|24697.7|0
1761150900000|2025-10-22 16:35:00|24858.4|24828.4|24852.2|24822.2|24867.5|24837.5|24827.2|24797.2|0
1761151200000|2025-10-22 16:40:00|24853.4|24823.4|24844.4|24814.4|24873.8|24843.8|24824.5|24794.5|0
1761151500000|2025-10-22 16:45:00|24844.3|24814.3|24825.6|24795.6|24875.9|24845.9|24816|24786|0
1761151800000|2025-10-22 16:50:00|24824.2|24794.2|24863.9|24833.9|24866.5|24836.5|24807.2|24777.2|0
1761152100000|2025-10-22 16:55:00|24864|24834|24845.2|24815.2|24887.8|24857.8|24839.9|24809.9|0
1761152400000|2025-10-22 17:00:00|24845.4|24815.4|24823.1|24793.1|24859.7|24829.7|24817.8|24787.8|0
1761152700000|2025-10-22 17:05:00|24825.2|24795.2|24840.5|24810.5|24840.5|24810.5|24803|24773|0
1761153000000|2025-10-22 17:10:00|24838.1|24808.1|24789.5|24759.5|24844.2|24814.2|24787.4|24757.4|0
1761153300000|2025-10-22 17:15:00|24790.7|24760.7|24776|24746|24796.6|24766.6|24769.9|24739.9|0
1761153600000|2025-10-22 17:20:00|24778|24748|24745.4|24715.4|24778.3|24748.3|24741.4|24711.4|0
1761153900000|2025-10-22 17:25:00|24747.8|24717.8|24766.6|24736.6|24770.5|24740.5|24733|24703|0
1761154200000|2025-10-22 17:30:00|24763.5|24733.5|24776.1|24746.1|24781.6|24751.6|24746.8|24716.8|0
1761154500000|2025-10-22 17:35:00|24777.9|24747.9|24714.3|24684.3|24784.7|24754.7|24712.4|24682.4|0
1761154800000|2025-10-22 17:40:00|24716.6|24686.6|24687.7|24657.7|24719.7|24689.7|24680.5|24650.5|0
1761155100000|2025-10-22 17:45:00|24687.2|24657.2|24726.6|24696.6|24731.5|24701.5|24685.5|24655.5|0
1761155400000|2025-10-22 17:50:00|24723.7|24693.7|24668.1|24638.1|24728.1|24698.1|24666.4|24636.4|0
1761155700000|2025-10-22 17:55:00|24672.2|24642.2|24731.5|24701.5|24731.5|24701.5|24672|24642|0
1761156000000|2025-10-22 18:00:00|24729.8|24699.8|24741.9|24711.9|24765.7|24735.7|24728.4|24698.4|0
1761156300000|2025-10-22 18:05:00|24740.9|24710.9|24737.7|24707.7|24764|24734|24736.6|24706.6|0
1761156600000|2025-10-22 18:10:00|24740.3|24710.3|24716.1|24686.1|24755.6|24725.6|24712.6|24682.6|0
1761156900000|2025-10-22 18:15:00|24716.8|24686.8|24712.1|24682.1|24719.4|24689.4|24685.1|24655.1|0
1761157200000|2025-10-22 18:20:00|24711.4|24681.4|24790.1|24760.1|24793|24763|24711.4|24681.4|0
1761157500000|2025-10-22 18:25:00|24792.3|24762.3|24772.6|24742.6|24796.8|24766.8|24761.3|24731.3|0
1761157800000|2025-10-22 18:30:00|24771.5|24741.5|24770|24740|24779.3|24749.3|24747.9|24717.9|0
1761158100000|2025-10-22 18:35:00|24768.8|24738.8|24786.3|24756.3|24790.3|24760.3|24761|24731|0
1761158400000|2025-10-22 18:40:00|24786.5|24756.5|24790.5|24760.5|24802.5|24772.5|24754.6|24724.6|0
1761158700000|2025-10-22 18:45:00|24788.5|24758.5|24796.6|24766.6|24802.6|24772.6|24781.7|24751.7|0
1761159000000|2025-10-22 18:50:00|24795.9|24765.9|24783.4|24753.4|24795.9|24765.9|24762.6|24732.6|0
1761159300000|2025-10-22 18:55:00|24783.6|24753.6|24816.4|24786.4|24817.9|24787.9|24780|24750|0
1761159600000|2025-10-22 19:00:00|24813.7|24783.7|24812.5|24782.5|24826.2|24796.2|24783|24753|0
1761159900000|2025-10-22 19:05:00|24811.9|24781.9|24854.4|24824.4|24861.1|24831.1|24807.2|24777.2|0
1761160200000|2025-10-22 19:10:00|24855.4|24825.4|24839.8|24809.8|24869.1|24839.1|24836.6|24806.6|0
1761160500000|2025-10-22 19:15:00|24841.3|24811.3|24862.5|24832.5|24863.1|24833.1|24840.8|24810.8|0
1761160800000|2025-10-22 19:20:00|24861.8|24831.8|24852.9|24822.9|24874.8|24844.8|24843.2|24813.2|0
1761161100000|2025-10-22 19:25:00|24854.4|24824.4|24867.6|24837.6|24875.1|24845.1|24850.7|24820.7|0
1761161400000|2025-10-22 19:30:00|24869.1|24839.1|24881.2|24851.2|24892.3|24862.3|24867.5|24837.5|0
1761161700000|2025-10-22 19:35:00|24882|24852|24908.7|24878.7|24912.6|24882.6|24872.6|24842.6|0
1761162000000|2025-10-22 19:40:00|24909.6|24879.6|24882.8|24852.8|24913.7|24883.7|24881.5|24851.5|0
1761162300000|2025-10-22 19:45:00|24883.7|24853.7|24887.4|24857.4|24893.1|24863.1|24869.3|24839.3|0
1761162600000|2025-10-22 19:50:00|24898.8|24868.8|24886.9|24856.9|24901.9|24871.9|24877.7|24847.7|0
1761162900000|2025-10-22 19:55:00|24888.5|24858.5|24898.5|24868.5|24905.7|24875.7|24880.1|24850.1|0
1761163200000|2025-10-22 20:00:00|24898.3|24868.3|24911.3|24881.3|24925.1|24895.1|24891.4|24861.4|0
1761163500000|2025-10-22 20:05:00|24905.3|24875.3|24926.4|24896.4|24934.2|24904.2|24902.7|24872.7|0
1761163800000|2025-10-22 20:10:00|24926.2|24896.2|24913.4|24883.4|24933|24903|24908.1|24878.1|0
1761164100000|2025-10-22 20:15:00|24913.9|24883.9|24898.6|24868.6|24915|24885|24897.1|24867.1|0
1761164400000|2025-10-22 20:20:00|24898.8|24868.8|24888.9|24858.9|24905.5|24875.5|24885.4|24855.4|0
1761164700000|2025-10-22 20:25:00|24888.1|24858.1|24888.4|24858.4|24899.4|24869.4|24882.2|24852.2|0
1761165000000|2025-10-22 20:30:00|24887.9|24857.9|24895.1|24865.1|24901.3|24871.3|24881.4|24851.4|0
1761165300000|2025-10-22 20:35:00|24895.8|24865.8|24899.1|24869.1|24902.8|24872.8|24889.4|24859.4|0
1761165600000|2025-10-22 20:40:00|24898.4|24868.4|24902.7|24872.7|24904.3|24874.3|24892.3|24862.3|0
1761165900000|2025-10-22 20:45:00|24903.4|24873.4|24901.7|24871.7|24903.4|24873.4|24895.4|24865.4|0
1761166200000|2025-10-22 20:50:00|24900.4|24870.4|24894|24864|24905.7|24875.7|24892.8|24862.8|0
1761166500000|2025-10-22 20:55:00|24893.8|24863.8|24899|24869|24899|24869|24892.5|24862.5|0
1761166800000|2025-10-22 21:00:00|24896.6|24866.6|24896|24866|24898.3|24868.3|24894.2|24864.2|0
1761167100000|2025-10-22 21:05:00|24895.1|24865.1|24895.4|24865.4|24897.8|24867.8|24894.9|24864.9|0
1761167400000|2025-10-22 21:10:00|24895.2|24865.2|24891.7|24861.7|24895.5|24865.5|24890.4|24860.4|0
1761167700000|2025-10-22 21:15:00|24891.6|24861.6|24887.9|24857.9|24891.9|24861.9|24885.5|24855.5|0
1761168000000|2025-10-22 21:20:00|24887.8|24857.8|24886.5|24856.5|24888.7|24858.7|24884.4|24854.4|0
1761168300000|2025-10-22 21:25:00|24886.6|24856.6|24886.8|24856.8|24888.9|24858.9|24885.3|24855.3|0
1761168600000|2025-10-22 21:30:00|24886.7|24856.7|24889.7|24859.7|24891.6|24861.6|24886.7|24856.7|0
1761168900000|2025-10-22 21:35:00|24890.2|24860.2|24891.7|24861.7|24892.3|24862.3|24886.9|24856.9|0
1761169200000|2025-10-22 21:40:00|24891.8|24861.8|24884.7|24854.7|24897.7|24867.7|24882.4|24852.4|0
1761169500000|2025-10-22 21:45:00|24884.5|24854.5|24874.7|24844.7|24885.3|24855.3|24874.7|24844.7|0
1761169800000|2025-10-22 21:50:00|24874.9|24844.9|24875.1|24845.1|24878|24848|24872.1|24842.1|0
1761170100000|2025-10-22 21:55:00|24873.8|24843.8|24873.6|24843.6|24875.9|24845.9|24867.5|24837.5|0
1761170400000|2025-10-22 22:00:00|24866.8|24836.8|24884.6|24854.6|24887.6|24857.6|24862.8|24832.8|0
1761170700000|2025-10-22 22:05:00|24881.9|24851.9|24878.3|24848.3|24888.6|24858.6|24876.7|24846.7|0
1761171000000|2025-10-22 22:10:00|24879.1|24849.1|24902.8|24872.8|24902.8|24872.8|24877.3|24847.3|0
1761171300000|2025-10-22 22:15:00|24908.1|24878.1|24913.8|24883.8|24918.4|24888.4|24901.6|24871.6|0
1761171600000|2025-10-22 22:20:00|24914.7|24884.7|24900.1|24870.1|24920|24890|24898.2|24868.2|0
1761171900000|2025-10-22 22:25:00|24899.8|24869.8|24902.9|24872.9|24906.4|24876.4|24894.9|24864.9|0
1761172200000|2025-10-22 22:30:00|24902.4|24872.4|24907|24877|24907.5|24877.5|24897.4|24867.4|0
1761172500000|2025-10-22 22:35:00|24906.5|24876.5|24901.1|24871.1|24911.1|24881.1|24898.8|24868.8|0
1761172800000|2025-10-22 22:40:00|24900.6|24870.6|24904|24874|24908.1|24878.1|24900|24870|0
1761173100000|2025-10-22 22:45:00|24904.3|24874.3|24912|24882|24918.1|24888.1|24904|24874|0
1761173400000|2025-10-22 22:50:00|24912.1|24882.1|24908.1|24878.1|24914|24884|24899.7|24869.7|0
1761173700000|2025-10-22 22:55:00|24907.9|24877.9|24906.8|24876.8|24910.5|24880.5|24903.1|24873.1|0
1761174000000|2025-10-22 23:00:00|24907.3|24877.3|24913.4|24883.4|24914.7|24884.7|24901.7|24871.7|0
1761174300000|2025-10-22 23:05:00|24913.6|24883.6|24924.3|24894.3|24924.7|24894.7|24913.6|24883.6|0
1761174600000|2025-10-22 23:10:00|24924.1|24894.1|24918.7|24888.7|24924.6|24894.6|24916.3|24886.3|0
1761174900000|2025-10-22 23:15:00|24918.5|24888.5|24906|24876|24919.6|24889.6|24905.4|24875.4|0
1761175200000|2025-10-22 23:20:00|24906.4|24876.4|24913.2|24883.2|24917.5|24887.5|24905.7|24875.7|0
1761175500000|2025-10-22 23:25:00|24913.3|24883.3|24906.8|24876.8|24914.1|24884.1|24905.7|24875.7|0
1761175800000|2025-10-22 23:30:00|24906.9|24876.9|24906.6|24876.6|24911.2|24881.2|24904|24874|0
1761176100000|2025-10-22 23:35:00|24906.5|24876.5|24893.6|24863.6|24906.5|24876.5|24888.1|24858.1|0
1761176400000|2025-10-22 23:40:00|24893.8|24863.8|24891.7|24861.7|24895.9|24865.9|24889.5|24859.5|0
1761176700000|2025-10-22 23:45:00|24892.2|24862.2|24888.4|24858.4|24894.1|24864.1|24883.6|24853.6|0
1761177000000|2025-10-22 23:50:00|24887.9|24857.9|24874.6|24844.6|24888.8|24858.8|24872.3|24842.3|0
1761177300000|2025-10-22 23:55:00|24874.1|24844.1|24857.6|24827.6|24874.1|24844.1|24855.4|24825.4|0
1761177600000|2025-10-23 00:00:00|24858.8|24828.8|24828.3|24798.3|24858.8|24828.8|24812|24782|0
1761177900000|2025-10-23 00:05:00|24827.9|24797.9|24853.7|24823.7|24857.7|24827.7|24827.9|24797.9|0
1761178200000|2025-10-23 00:10:00|24854.1|24824.1|24864.6|24834.6|24868.4|24838.4|24853.3|24823.3|0
1761178500000|2025-10-23 00:15:00|24864.1|24834.1|24886.9|24856.9|24888.3|24858.3|24864|24834|0
1761178800000|2025-10-23 00:20:00|24886.6|24856.6|24887.6|24857.6|24888.5|24858.5|24876.6|24846.6|0
1761179100000|2025-10-23 00:25:00|24887.8|24857.8|24888.9|24858.9|24891.6|24861.6|24878.3|24848.3|0
1761179400000|2025-10-23 00:30:00|24888.8|24858.8|24890|24860|24906.9|24876.9|24884.1|24854.1|0
1761179700000|2025-10-23 00:35:00|24889.8|24859.8|24888.9|24858.9|24895.5|24865.5|24883.8|24853.8|0
1761180000000|2025-10-23 00:40:00|24889|24859|24883.7|24853.7|24891.6|24861.6|24876.1|24846.1|0
1761180300000|2025-10-23 00:45:00|24884.2|24854.2|24881.1|24851.1|24885.1|24855.1|24876.7|24846.7|0
1761180600000|2025-10-23 00:50:00|24880.6|24850.6|24903|24873|24909.4|24879.4|24880.2|24850.2|0
1761180900000|2025-10-23 00:55:00|24902.6|24872.6|24910.2|24880.2|24917.1|24887.1|24900.4|24870.4|0
1761181200000|2025-10-23 01:00:00|24910.3|24880.3|24915.8|24885.8|24918.5|24888.5|24909.4|24879.4|0
1761181500000|2025-10-23 01:05:00|24915.6|24885.6|24915.3|24885.3|24922.8|24892.8|24911.8|24881.8|0
1761181800000|2025-10-23 01:10:00|24915.1|24885.1|24925.7|24895.7|24930.2|24900.2|24913.3|24883.3|0
1761182100000|2025-10-23 01:15:00|24925.1|24895.1|24930.4|24900.4|24938.6|24908.6|24924.1|24894.1|0
1761182400000|2025-10-23 01:20:00|24930.2|24900.2|24934.2|24904.2|24942.8|24912.8|24929.7|24899.7|0
1761182700000|2025-10-23 01:25:00|24934.1|24904.1|24932.9|24902.9|24938.6|24908.6|24929.4|24899.4|0
1761183000000|2025-10-23 01:30:00|24932.8|24902.8|24960|24930|24962.1|24932.1|24931.6|24901.6|0
1761183300000|2025-10-23 01:35:00|24959.8|24929.8|24956.3|24926.3|24966.3|24936.3|24953.6|24923.6|0
1761183600000|2025-10-23 01:40:00|24955.6|24925.6|24955.5|24925.5|24963.6|24933.6|24950.4|24920.4|0
1761183900000|2025-10-23 01:45:00|24954.5|24924.5|24948.9|24918.9|24957.2|24927.2|24948.9|24918.9|0
1761184200000|2025-10-23 01:50:00|24949.4|24919.4|24953.3|24923.3|24957.5|24927.5|24946.9|24916.9|0
1761184500000|2025-10-23 01:55:00|24953.2|24923.2|24960.8|24930.8|24960.9|24930.9|24951.9|24921.9|0
1761184800000|2025-10-23 02:00:00|24962.3|24932.3|24963.4|24933.4|24967.9|24937.9|24955.2|24925.2|0
1761185100000|2025-10-23 02:05:00|24961.9|24931.9|24958.4|24928.4|24963.7|24933.7|24956.1|24926.1|0
1761185400000|2025-10-23 02:10:00|24957.9|24927.9|24952.8|24922.8|24959.2|24929.2|24952.5|24922.5|0
1761185700000|2025-10-23 02:15:00|24953|24923|24963.9|24933.9|24965.7|24935.7|24952.4|24922.4|0
1761186000000|2025-10-23 02:20:00|24963.5|24933.5|24959.1|24929.1|24965.3|24935.3|24959|24929|0
1761186300000|2025-10-23 02:25:00|24959|24929|24963.3|24933.3|24964.8|24934.8|24957.4|24927.4|0
1761186600000|2025-10-23 02:30:00|24963.4|24933.4|24962.6|24932.6|24969.4|24939.4|24962.2|24932.2|0
1761186900000|2025-10-23 02:35:00|24962.5|24932.5|24962|24932|24963.8|24933.8|24956|24926|0
1761187200000|2025-10-23 02:40:00|24961.3|24931.3|24963.2|24933.2|24963.7|24933.7|24959.3|24929.3|0
1761187500000|2025-10-23 02:45:00|24963.1|24933.1|24968.5|24938.5|24969.4|24939.4|24962.2|24932.2|0
1761187800000|2025-10-23 02:50:00|24968.4|24938.4|24967|24937|24972.3|24942.3|24965.3|24935.3|0
1761188100000|2025-10-23 02:55:00|24966.8|24936.8|24960.8|24930.8|24968.9|24938.9|24959|24929|0
1761188400000|2025-10-23 03:00:00|24960.7|24930.7|24960.7|24930.7|24963.8|24933.8|24959.9|24929.9|0
1761188700000|2025-10-23 03:05:00|24960.9|24930.9|24965|24935|24970.4|24940.4|24958.9|24928.9|0
1761189000000|2025-10-23 03:10:00|24965.1|24935.1|24972.6|24942.6|24972.6|24942.6|24965.1|24935.1|0
1761189300000|2025-10-23 03:15:00|24972.4|24942.4|24969.2|24939.2|24975.1|24945.1|24966|24936|0
1761189600000|2025-10-23 03:20:00|24968.9|24938.9|24968.2|24938.2|24974.8|24944.8|24967.7|24937.7|0
1761189900000|2025-10-23 03:25:00|24968.6|24938.6|24951.6|24921.6|24968.6|24938.6|24951|24921|0
1761190200000|2025-10-23 03:30:00|24952.3|24922.3|24955.8|24925.8|24956.3|24926.3|24949.5|24919.5|0
1761190500000|2025-10-23 03:35:00|24955.9|24925.9|24950.7|24920.7|24961.1|24931.1|24950|24920|0
1761190800000|2025-10-23 03:40:00|24950.9|24920.9|24949.5|24919.5|24952.2|24922.2|24937.9|24907.9|0
1761191100000|2025-10-23 03:45:00|24950|24920|24945.7|24915.7|24952|24922|24940.4|24910.4|0
1761191400000|2025-10-23 03:50:00|24946.2|24916.2|24954.9|24924.9|24955|24925|24943.7|24913.7|0
1761191700000|2025-10-23 03:55:00|24955.1|24925.1|24947.4|24917.4|24955.4|24925.4|24940.8|24910.8|0
1761192000000|2025-10-23 04:00:00|24947.3|24917.3|24953.4|24923.4|24956|24926|24947.3|24917.3|0
1761192300000|2025-10-23 04:05:00|24953.2|24923.2|24941.7|24911.7|24953.2|24923.2|24940.1|24910.1|0
1761192600000|2025-10-23 04:10:00|24945.8|24915.8|24933.4|24903.4|24947.2|24917.2|24932|24902|0
1761192900000|2025-10-23 04:15:00|24932.7|24902.7|24930|24900|24934.9|24904.9|24923.8|24893.8|0
1761193200000|2025-10-23 04:20:00|24930.4|24900.4|24947.4|24917.4|24948|24918|24930.2|24900.2|0
1761193500000|2025-10-23 04:25:00|24948|24918|24941.7|24911.7|24949.6|24919.6|24941.6|24911.6|0
1761193800000|2025-10-23 04:30:00|24943.1|24913.1|24927.5|24897.5|24943.4|24913.4|24924.2|24894.2|0
1761194100000|2025-10-23 04:35:00|24927|24897|24936.1|24906.1|24937.6|24907.6|24927|24897|0
1761194400000|2025-10-23 04:40:00|24936.7|24906.7|24928.3|24898.3|24936.7|24906.7|24925.6|24895.6|0
1761194700000|2025-10-23 04:45:00|24928.4|24898.4|24929.4|24899.4|24932.7|24902.7|24926.1|24896.1|0
1761195000000|2025-10-23 04:50:00|24929.2|24899.2|24934.2|24904.2|24936.2|24906.2|24924.9|24894.9|0
1761195300000|2025-10-23 04:55:00|24934.5|24904.5|24931.9|24901.9|24936|24906|24931.1|24901.1|0
1761195600000|2025-10-23 05:00:00|24932|24902|24932.3|24902.3|24939.1|24909.1|24930.8|24900.8|0
1761195900000|2025-10-23 05:05:00|24933.1|24903.1|24928.7|24898.7|24934.5|24904.5|24926.9|24896.9|0
1761196200000|2025-10-23 05:10:00|24929|24899|24934.5|24904.5|24934.5|24904.5|24925.2|24895.2|0
1761196500000|2025-10-23 05:15:00|24934.3|24904.3|24926.5|24896.5|24934.3|24904.3|24926.4|24896.4|0
1761196800000|2025-10-23 05:20:00|24926.4|24896.4|24918.4|24888.4|24928.4|24898.4|24916.2|24886.2|0
1761197100000|2025-10-23 05:25:00|24918.2|24888.2|24926.3|24896.3|24929.6|24899.6|24914.6|24884.6|0
1761197400000|2025-10-23 05:30:00|24926.5|24896.5|24934.4|24904.4|24939.5|24909.5|24922.3|24892.3|0
1761197700000|2025-10-23 05:35:00|24932.8|24902.8|24928.3|24898.3|24936.5|24906.5|24927.7|24897.7|0
1761198000000|2025-10-23 05:40:00|24928.6|24898.6|24933|24903|24934.3|24904.3|24927.8|24897.8|0
1761198300000|2025-10-23 05:45:00|24933.2|24903.2|24929.6|24899.6|24937.4|24907.4|24929.6|24899.6|0
1761198600000|2025-10-23 05:50:00|24931.4|24901.4|24948.7|24918.7|24950.4|24920.4|24930.4|24900.4|0
1761198900000|2025-10-23 05:55:00|24948.1|24918.1|24953.1|24923.1|24956.1|24926.1|24941.1|24911.1|0
1761199200000|2025-10-23 06:00:00|24951.5|24921.5|24949.9|24919.9|24955.6|24925.6|24948.4|24918.4|0
1761199500000|2025-10-23 06:05:00|24950.5|24920.5|24953.3|24923.3|24958.7|24928.7|24949.2|24919.2|0
1761199800000|2025-10-23 06:10:00|24953.6|24923.6|24942.5|24912.5|24954.2|24924.2|24937.6|24907.6|0
1761200100000|2025-10-23 06:15:00|24942.2|24912.2|24943.8|24913.8|24947.9|24917.9|24941|24911|0
1761200400000|2025-10-23 06:20:00|24943.5|24913.5|24952.6|24922.6|24956.3|24926.3|24941|24911|0
1761200700000|2025-10-23 06:25:00|24952.3|24922.3|24945.4|24915.4|24958.8|24928.8|24945.2|24915.2|0
1761201000000|2025-10-23 06:30:00|24946.5|24916.5|24940.7|24910.7|24958.4|24928.4|24939.6|24909.6|0
1761201300000|2025-10-23 06:35:00|24939.9|24909.9|24948.8|24918.8|24953.9|24923.9|24939.1|24909.1|0
1761201600000|2025-10-23 06:40:00|24949.1|24919.1|24955|24925|24955.5|24925.5|24946.6|24916.6|0
1761201900000|2025-10-23 06:45:00|24954.8|24924.8|24966.4|24936.4|24973.3|24943.3|24954|24924|0
1761202200000|2025-10-23 06:50:00|24966.2|24936.2|24963.9|24933.9|24972.6|24942.6|24963.9|24933.9|0
1761202500000|2025-10-23 06:55:00|24961.6|24931.6|24965.6|24935.6|24969.3|24939.3|24960.4|24930.4|0
1761202800000|2025-10-23 07:00:00|24966.3|24936.3|24975.1|24945.1|24978.5|24948.5|24963.3|24933.3|0
1761203100000|2025-10-23 07:05:00|24975.5|24945.5|24976.4|24946.4|24977.4|24947.4|24968.8|24938.8|0
1761203400000|2025-10-23 07:10:00|24977.2|24947.2|24980.6|24950.6|24987.3|24957.3|24977|24947|0
1761203700000|2025-10-23 07:15:00|24980.9|24950.9|24953|24923|24982.9|24952.9|24952.6|24922.6|0
1761204000000|2025-10-23 07:20:00|24953.3|24923.3|24944.5|24914.5|24961.6|24931.6|24943.5|24913.5|0
1761204300000|2025-10-23 07:25:00|24944.2|24914.2|24946.7|24916.7|24948.8|24918.8|24930|24900|0
1761204600000|2025-10-23 07:30:00|24946.5|24916.5|24953.4|24923.4|24956.7|24926.7|24945|24915|0
1761204900000|2025-10-23 07:35:00|24953.8|24923.8|24947|24917|24960.5|24930.5|24947|24917|0
1761205200000|2025-10-23 07:40:00|24947.2|24917.2|24953.7|24923.7|24964|24934|24943.2|24913.2|0
1761205500000|2025-10-23 07:45:00|24953.4|24923.4|24955.5|24925.5|24964.7|24934.7|24952.7|24922.7|0
1761205800000|2025-10-23 07:50:00|24955|24925|24951.6|24921.6|24959.3|24929.3|24949.2|24919.2|0
1761206100000|2025-10-23 07:55:00|24952.2|24922.2|24954.6|24924.6|24955|24925|24947|24917|0
1761206400000|2025-10-23 08:00:00|24954.9|24924.9|24956|24926|24960.6|24930.6|24950.6|24920.6|0
1761206700000|2025-10-23 08:05:00|24957.5|24927.5|24957.6|24927.6|24976.7|24946.7|24957.5|24927.5|0
1761207000000|2025-10-23 08:10:00|24958.2|24928.2|24957.4|24927.4|24966.4|24936.4|24950.2|24920.2|0
1761207300000|2025-10-23 08:15:00|24958|24928|24959.4|24929.4|24963.4|24933.4|24955.1|24925.1|0
1761207600000|2025-10-23 08:20:00|24959.6|24929.6|24956.1|24926.1|24962.5|24932.5|24952|24922|0
1761207900000|2025-10-23 08:25:00|24955.8|24925.8|24951.5|24921.5|24957.7|24927.7|24951.2|24921.2|0
1761208200000|2025-10-23 08:30:00|24952|24922|24962|24932|24962|24932|24951.6|24921.6|0
1761208500000|2025-10-23 08:35:00|24962.7|24932.7|24956.9|24926.9|24963.3|24933.3|24952.5|24922.5|0
1761208800000|2025-10-23 08:40:00|24956.3|24926.3|24949.4|24919.4|24956.3|24926.3|24947.9|24917.9|0
1761209100000|2025-10-23 08:45:00|24950.7|24920.7|24946.7|24916.7|24950.7|24920.7|24932.1|24902.1|0
1761209400000|2025-10-23 08:50:00|24946.9|24916.9|24934.7|24904.7|24949.6|24919.6|24933|24903|0
1761209700000|2025-10-23 08:55:00|24935.1|24905.1|24944.9|24914.9|24948.2|24918.2|24933.7|24903.7|0
1761210000000|2025-10-23 09:00:00|24944.8|24914.8|24950.1|24920.1|24954.4|24924.4|24942|24912|0
1761210300000|2025-10-23 09:05:00|24951.1|24921.1|24940.2|24910.2|24952.6|24922.6|24940.2|24910.2|0
1761210600000|2025-10-23 09:10:00|24940|24910|24926.4|24896.4|24940|24910|24908.2|24878.2|0
1761210900000|2025-10-23 09:15:00|24926.5|24896.5|24912.2|24882.2|24926.5|24896.5|24912.1|24882.1|0
1761211200000|2025-10-23 09:20:00|24912|24882|24894.8|24864.8|24912.1|24882.1|24891.4|24861.4|0
1761211500000|2025-10-23 09:25:00|24896.3|24866.3|24909|24879|24915.7|24885.7|24894|24864|0
1761211800000|2025-10-23 09:30:00|24908|24878|24914|24884|24915.6|24885.6|24900.6|24870.6|0
1761212100000|2025-10-23 09:35:00|24914.5|24884.5|24912.7|24882.7|24916.5|24886.5|24908.7|24878.7|0
1761212400000|2025-10-23 09:40:00|24913.1|24883.1|24903.9|24873.9|24913.1|24883.1|24902.3|24872.3|0
1761212700000|2025-10-23 09:45:00|24902.6|24872.6|24909.8|24879.8|24910.6|24880.6|24887.6|24857.6|0
1761213000000|2025-10-23 09:50:00|24910.6|24880.6|24914.8|24884.8|24922.2|24892.2|24906.7|24876.7|0
1761213300000|2025-10-23 09:55:00|24914.3|24884.3|24921.1|24891.1|24925|24895|24913.4|24883.4|0
1761213600000|2025-10-23 10:00:00|24922.2|24892.2|24917.2|24887.2|24928.8|24898.8|24916.1|24886.1|0
1761213900000|2025-10-23 10:05:00|24917.1|24887.1|24922.9|24892.9|24929.3|24899.3|24916.8|24886.8|0
1761214200000|2025-10-23 10:10:00|24923.1|24893.1|24919.4|24889.4|24925.3|24895.3|24918.5|24888.5|0
1761214500000|2025-10-23 10:15:00|24919.5|24889.5|24926.8|24896.8|24928.2|24898.2|24919.5|24889.5|0
1761214800000|2025-10-23 10:20:00|24926.5|24896.5|24912.4|24882.4|24927|24897|24912.4|24882.4|0
1761215100000|2025-10-23 10:25:00|24912.1|24882.1|24915.8|24885.8|24925.3|24895.3|24912|24882|0
1761215400000|2025-10-23 10:30:00|24916.3|24886.3|24914|24884|24924.6|24894.6|24912.7|24882.7|0
1761215700000|2025-10-23 10:35:00|24912.4|24882.4|24916.6|24886.6|24923|24893|24911.3|24881.3|0
1761216000000|2025-10-23 10:40:00|24916.8|24886.8|24908|24878|24918.1|24888.1|24908|24878|0
1761216300000|2025-10-23 10:45:00|24907.8|24877.8|24900.1|24870.1|24910.4|24880.4|24896.2|24866.2|0
1761216600000|2025-10-23 10:50:00|24899.7|24869.7|24902.5|24872.5|24908.5|24878.5|24897.6|24867.6|0
1761216900000|2025-10-23 10:55:00|24902.8|24872.8|24911.1|24881.1|24915.3|24885.3|24899.5|24869.5|0
1761217200000|2025-10-23 11:00:00|24908.7|24878.7|24878.5|24848.5|24914.6|24884.6|24878.5|24848.5|0
1761217500000|2025-10-23 11:05:00|24878.7|24848.7|24886.5|24856.5|24892.9|24862.9|24876.3|24846.3|0
1761217800000|2025-10-23 11:10:00|24885.9|24855.9|24864.3|24834.3|24887.3|24857.3|24849.3|24819.3|0
1761218100000|2025-10-23 11:15:00|24865.4|24835.4|24867.9|24837.9|24876.7|24846.7|24858.1|24828.1|0
1761218400000|2025-10-23 11:20:00|24867.1|24837.1|24874.5|24844.5|24878.8|24848.8|24862.9|24832.9|0
1761218700000|2025-10-23 11:25:00|24874.2|24844.2|24879.5|24849.5|24881.2|24851.2|24870.8|24840.8|0
1761219000000|2025-10-23 11:30:00|24878.5|24848.5|24871.2|24841.2|24880|24850|24864.8|24834.8|0
1761219300000|2025-10-23 11:35:00|24870.5|24840.5|24871.9|24841.9|24879.1|24849.1|24867|24837|0
1761219600000|2025-10-23 11:40:00|24870.3|24840.3|24850.2|24820.2|24870.3|24840.3|24845|24815|0
1761219900000|2025-10-23 11:45:00|24850.5|24820.5|24849.4|24819.4|24852.7|24822.7|24838.8|24808.8|0
1761220200000|2025-10-23 11:50:00|24848.1|24818.1|24841.2|24811.2|24849.4|24819.4|24825.4|24795.4|0
1761220500000|2025-10-23 11:55:00|24841.3|24811.3|24836.3|24806.3|24844.6|24814.6|24830.1|24800.1|0
1761220800000|2025-10-23 12:00:00|24834.2|24804.2|24822.8|24792.8|24834.2|24804.2|24820.5|24790.5|0
1761221100000|2025-10-23 12:05:00|24823.1|24793.1|24831|24801|24835.9|24805.9|24819.4|24789.4|0
1761221400000|2025-10-23 12:10:00|24831.6|24801.6|24821.5|24791.5|24832.7|24802.7|24818.8|24788.8|0
1761221700000|2025-10-23 12:15:00|24822.7|24792.7|24806.4|24776.4|24829.9|24799.9|24804.6|24774.6|0
1761222000000|2025-10-23 12:20:00|24806.7|24776.7|24819.2|24789.2|24829.3|24799.3|24801.4|24771.4|0
1761222300000|2025-10-23 12:25:00|24818.9|24788.9|24832.3|24802.3|24836.2|24806.2|24818.7|24788.7|0
1761222600000|2025-10-23 12:30:00|24832.5|24802.5|24811.1|24781.1|24832.6|24802.6|24799.8|24769.8|0
1761222900000|2025-10-23 12:35:00|24810|24780|24803|24773|24812.5|24782.5|24800.1|24770.1|0
1761223200000|2025-10-23 12:40:00|24802.2|24772.2|24824.3|24794.3|24825.3|24795.3|24799.5|24769.5|0
1761223500000|2025-10-23 12:45:00|24823.9|24793.9|24840.4|24810.4|24841.3|24811.3|24822|24792|0
1761223800000|2025-10-23 12:50:00|24841|24811|24854.3|24824.3|24859.6|24829.6|24836|24806|0
1761224100000|2025-10-23 12:55:00|24855.3|24825.3|24871.1|24841.1|24873.2|24843.2|24854|24824|0
1761224400000|2025-10-23 13:00:00|24869.4|24839.4|24864.1|24834.1|24874.7|24844.7|24860.2|24830.2|0
1761224700000|2025-10-23 13:05:00|24864.4|24834.4|24815.8|24785.8|24865|24835|24813.6|24783.6|0
1761225000000|2025-10-23 13:10:00|24815.4|24785.4|24841.3|24811.3|24842.5|24812.5|24804.8|24774.8|0
1761225300000|2025-10-23 13:15:00|24840.7|24810.7|24852.4|24822.4|24854.7|24824.7|24836.3|24806.3|0
1761225600000|2025-10-23 13:20:00|24851.3|24821.3|24862.3|24832.3|24865.9|24835.9|24848.8|24818.8|0
1761225900000|2025-10-23 13:25:00|24862.1|24832.1|24877.9|24847.9|24880.9|24850.9|24859.7|24829.7|0
1761226200000|2025-10-23 13:30:00|24878|24848|24894.2|24864.2|24903.6|24873.6|24861.1|24831.1|0
1761226500000|2025-10-23 13:35:00|24893.6|24863.6|24930.3|24900.3|24938.3|24908.3|24879.3|24849.3|0
1761226800000|2025-10-23 13:40:00|24931.6|24901.6|24951.4|24921.4|24951.4|24921.4|24919.5|24889.5|0
1761227100000|2025-10-23 13:45:00|24954.7|24924.7|24998.9|24968.9|24999|24969|24954.7|24924.7|0
1761227400000|2025-10-23 13:50:00|25002.1|24972.1|25026.6|24996.6|25028.5|24998.5|25002.1|24972.1|0
1761227700000|2025-10-23 13:55:00|25028.7|24998.7|25022.6|24992.6|25042.5|25012.5|25011|24981|0
1761228000000|2025-10-23 14:00:00|25029.2|24999.2|25017.6|24987.6|25039|25009|25001.1|24971.1|0
1761228300000|2025-10-23 14:05:00|25017.4|24987.4|24985.7|24955.7|25017.4|24987.4|24984.4|24954.4|0
1761228600000|2025-10-23 14:10:00|24988.6|24958.6|24998.7|24968.7|25007.6|24977.6|24966.8|24936.8|0
1761228900000|2025-10-23 14:15:00|24998.6|24968.6|24956.2|24926.2|25005.7|24975.7|24948.4|24918.4|0
1761229200000|2025-10-23 14:20:00|24959|24929|25016.8|24986.8|25016.9|24986.9|24948.1|24918.1|0
1761229500000|2025-10-23 14:25:00|25015.9|24985.9|25008.3|24978.3|25026.3|24996.3|25003.7|24973.7|0
1761229800000|2025-10-23 14:30:00|25009.3|24979.3|25024.3|24994.3|25025.5|24995.5|24997.1|24967.1|0
1761230100000|2025-10-23 14:35:00|25023.9|24993.9|25047.7|25017.7|25051.2|25021.2|25020.8|24990.8|0
1761230400000|2025-10-23 14:40:00|25048.4|25018.4|25025.2|24995.2|25051.1|25021.1|25021.5|24991.5|0
1761230700000|2025-10-23 14:45:00|25026|24996|25057|25027|25059.4|25029.4|25005.8|24975.8|0
1761231000000|2025-10-23 14:50:00|25056.7|25026.7|25019.3|24989.3|25056.7|25026.7|25017.7|24987.7|0
1761231300000|2025-10-23 14:55:00|25018.8|24988.8|25051.2|25021.2|25051.2|25021.2|25010.3|24980.3|0
1761231600000|2025-10-23 15:00:00|25051.8|25021.8|25039.8|25009.8|25055.1|25025.1|25029.1|24999.1|0
1761231900000|2025-10-23 15:05:00|25040.8|25010.8|25046.3|25016.3|25051.9|25021.9|25031.2|25001.2|0
1761232200000|2025-10-23 15:10:00|25044.4|25014.4|25031.5|25001.5|25048|25018|25021.8|24991.8|0
1761232500000|2025-10-23 15:15:00|25031|25001|25017|24987|25035.7|25005.7|25006.8|24976.8|0
1761232800000|2025-10-23 15:20:00|25016.9|24986.9|25024.4|24994.4|25029.7|24999.7|24999.9|24969.9|0
1761233100000|2025-10-23 15:25:00|25023.9|24993.9|25038.1|25008.1|25043.3|25013.3|25015.7|24985.7|0
1761233400000|2025-10-23 15:30:00|25038.3|25008.3|25045|25015|25061.1|25031.1|25038.3|25008.3|0
1761233700000|2025-10-23 15:35:00|25046.2|25016.2|25029.1|24999.1|25049.1|25019.1|25013.9|24983.9|0
1761234000000|2025-10-23 15:40:00|25030|25000|24988.4|24958.4|25035.4|25005.4|24979.8|24949.8|0
1761234300000|2025-10-23 15:45:00|24987.1|24957.1|25026.2|24996.2|25027.5|24997.5|24983|24953|0
1761234600000|2025-10-23 15:50:00|25026|24996|25055.8|25025.8|25058.3|25028.3|25018.3|24988.3|0
1761234900000|2025-10-23 15:55:00|25054.7|25024.7|25052.7|25022.7|25074.5|25044.5|25044.9|25014.9|0
1761235200000|2025-10-23 16:00:00|25051.4|25021.4|25062.8|25032.8|25062.8|25032.8|25044.8|25014.8|0
1761235500000|2025-10-23 16:05:00|25064.2|25034.2|25070.2|25040.2|25081.3|25051.3|25059.7|25029.7|0
1761235800000|2025-10-23 16:10:00|25071.3|25041.3|25082.1|25052.1|25082.6|25052.6|25068.2|25038.2|0
1761236100000|2025-10-23 16:15:00|25081.3|25051.3|25076.4|25046.4|25084.9|25054.9|25070.8|25040.8|0
1761236400000|2025-10-23 16:20:00|25077|25047|25064.8|25034.8|25078.2|25048.2|25064.6|25034.6|0
1761236700000|2025-10-23 16:25:00|25065.2|25035.2|25059.2|25029.2|25067.3|25037.3|25043.9|25013.9|0
1761237000000|2025-10-23 16:30:00|25056.7|25026.7|25064.9|25034.9|25075.5|25045.5|25056.7|25026.7|0
1761237300000|2025-10-23 16:35:00|25066.6|25036.6|25075.3|25045.3|25078.7|25048.7|25061.6|25031.6|0
1761237600000|2025-10-23 16:40:00|25076.8|25046.8|25085.9|25055.9|25087.7|25057.7|25074.7|25044.7|0
1761237900000|2025-10-23 16:45:00|25086.5|25056.5|25080.7|25050.7|25090.1|25060.1|25075.6|25045.6|0
1761238200000|2025-10-23 16:50:00|25081.9|25051.9|25094.1|25064.1|25096.4|25066.4|25079.9|25049.9|0
1761238500000|2025-10-23 16:55:00|25093.9|25063.9|25098.1|25068.1|25099.2|25069.2|25089.7|25059.7|0
1761238800000|2025-10-23 17:00:00|25098.5|25068.5|25095.5|25065.5|25103.7|25073.7|25091.2|25061.2|0
1761239100000|2025-10-23 17:05:00|25095.3|25065.3|25067.9|25037.9|25099|25069|25049.9|25019.9|0
1761239400000|2025-10-23 17:10:00|25067.4|25037.4|25094.1|25064.1|25101.8|25071.8|25067.4|25037.4|0
1761239700000|2025-10-23 17:15:00|25095.2|25065.2|25083|25053|25098.9|25068.9|25080.1|25050.1|0
1761240000000|2025-10-23 17:20:00|25080.4|25050.4|25077.6|25047.6|25086.4|25056.4|25074.7|25044.7|0
1761240300000|2025-10-23 17:25:00|25076.5|25046.5|25064.4|25034.4|25077.1|25047.1|25057.6|25027.6|0
1761240600000|2025-10-23 17:30:00|25064.9|25034.9|25085.7|25055.7|25093.7|25063.7|25062.9|25032.9|0
1761240900000|2025-10-23 17:35:00|25084.7|25054.7|25126.2|25096.2|25132.4|25102.4|25083.6|25053.6|0
1761241200000|2025-10-23 17:40:00|25124.8|25094.8|25121.8|25091.8|25124.8|25094.8|25108.8|25078.8|0
1761241500000|2025-10-23 17:45:00|25122.8|25092.8|25125.1|25095.1|25131.1|25101.1|25120.9|25090.9|0
1761241800000|2025-10-23 17:50:00|25125.5|25095.5|25135.5|25105.5|25135.5|25105.5|25124.5|25094.5|0
1761242100000|2025-10-23 17:55:00|25134.7|25104.7|25133.9|25103.9|25138|25108|25129.8|25099.8|0
1761242400000|2025-10-23 18:00:00|25135.2|25105.2|25121|25091|25138.4|25108.4|25116.2|25086.2|0
1761242700000|2025-10-23 18:05:00|25121.7|25091.7|25120.4|25090.4|25123.8|25093.8|25114.1|25084.1|0
1761243000000|2025-10-23 18:10:00|25121.4|25091.4|25118.6|25088.6|25123.6|25093.6|25115.4|25085.4|0
1761243300000|2025-10-23 18:15:00|25118.2|25088.2|25123.2|25093.2|25125.7|25095.7|25105.8|25075.8|0
1761243600000|2025-10-23 18:20:00|25123.3|25093.3|25129.8|25099.8|25134.6|25104.6|25120.4|25090.4|0
1761243900000|2025-10-23 18:25:00|25129.6|25099.6|25133.1|25103.1|25135|25105|25124.3|25094.3|0
1761244200000|2025-10-23 18:30:00|25134.5|25104.5|25127.6|25097.6|25143.5|25113.5|25127.5|25097.5|0
1761244500000|2025-10-23 18:35:00|25127|25097|25119.1|25089.1|25127.6|25097.6|25116.3|25086.3|0
1761244800000|2025-10-23 18:40:00|25119.7|25089.7|25123.6|25093.6|25125.4|25095.4|25115.9|25085.9|0
1761245100000|2025-10-23 18:45:00|25124|25094|25120.9|25090.9|25124.9|25094.9|25113.4|25083.4|0
1761245400000|2025-10-23 18:50:00|25121.2|25091.2|25130.2|25100.2|25132.2|25102.2|25121.2|25091.2|0
1761245700000|2025-10-23 18:55:00|25130.1|25100.1|25132.8|25102.8|25135.1|25105.1|25129.8|25099.8|0
1761246000000|2025-10-23 19:00:00|25131.5|25101.5|25131.8|25101.8|25135.7|25105.7|25124.1|25094.1|0
1761246300000|2025-10-23 19:05:00|25131.7|25101.7|25125.3|25095.3|25131.7|25101.7|25119.6|25089.6|0
1761246600000|2025-10-23 19:10:00|25127.8|25097.8|25135.3|25105.3|25140.4|25110.4|25127.7|25097.7|0
1761246900000|2025-10-23 19:15:00|25135.4|25105.4|25131.5|25101.5|25138.3|25108.3|25127.1|25097.1|0
1761247200000|2025-10-23 19:20:00|25131.8|25101.8|25134.7|25104.7|25142.1|25112.1|25131.8|25101.8|0
1761247500000|2025-10-23 19:25:00|25134.6|25104.6|25134.7|25104.7|25136.9|25106.9|25126.2|25096.2|0
1761247800000|2025-10-23 19:30:00|25133.8|25103.8|25128.3|25098.3|25133.8|25103.8|25125.6|25095.6|0
1761248100000|2025-10-23 19:35:00|25128.1|25098.1|25122|25092|25131|25101|25116.5|25086.5|0
1761248400000|2025-10-23 19:40:00|25120.6|25090.6|25116.6|25086.6|25125|25095|25115.1|25085.1|0
1761248700000|2025-10-23 19:45:00|25116|25086|25120.9|25090.9|25128.5|25098.5|25114.7|25084.7|0
1761249000000|2025-10-23 19:50:00|25120.7|25090.7|25116.5|25086.5|25120.7|25090.7|25091.8|25061.8|0
1761249300000|2025-10-23 19:55:00|25116.2|25086.2|25111.7|25081.7|25124.3|25094.3|25103.3|25073.3|0
1761249600000|2025-10-23 20:00:00|25111.8|25081.8|25128.8|25098.8|25132.4|25102.4|25107.4|25077.4|0
1761249900000|2025-10-23 20:05:00|25128.9|25098.9|25128.3|25098.3|25138.5|25108.5|25115.2|25085.2|0
1761250200000|2025-10-23 20:10:00|25128.6|25098.6|25128.1|25098.1|25132.4|25102.4|25125.3|25095.3|0
1761250500000|2025-10-23 20:15:00|25126.7|25096.7|25125.9|25095.9|25131|25101|25125|25095|0
1761250800000|2025-10-23 20:20:00|25125.7|25095.7|25134.5|25104.5|25134.5|25104.5|25125.6|25095.6|0
1761251100000|2025-10-23 20:25:00|25134.8|25104.8|25132.9|25102.9|25135.7|25105.7|25130|25100|0
1761251400000|2025-10-23 20:30:00|25133.2|25103.2|25149.3|25119.3|25156.2|25126.2|25130.6|25100.6|0
1761251700000|2025-10-23 20:35:00|25149|25119|25144.8|25114.8|25150.1|25120.1|25142.1|25112.1|0
1761252000000|2025-10-23 20:40:00|25145|25115|25141.7|25111.7|25146.1|25116.1|25140.8|25110.8|0
1761252300000|2025-10-23 20:45:00|25141.8|25111.8|25136|25106|25145.1|25115.1|25135.3|25105.3|0
1761252600000|2025-10-23 20:50:00|25137.4|25107.4|25132.6|25102.6|25137.8|25107.8|25126.3|25096.3|0
1761252900000|2025-10-23 20:55:00|25132.1|25102.1|25138|25108|25138|25108|25131.4|25101.4|0
1761253200000|2025-10-23 21:00:00|25137.6|25107.6|25135|25105|25137.6|25107.6|25135|25105|0
1761253500000|2025-10-23 21:05:00|25135.1|25105.1|25137.9|25107.9|25137.9|25107.9|25134.7|25104.7|0
1761253800000|2025-10-23 21:10:00|25137.7|25107.7|25141.2|25111.2|25141.4|25111.4|25137.7|25107.7|0
1761254100000|2025-10-23 21:15:00|25140.9|25110.9|25147.1|25117.1|25147.9|25117.9|25140.8|25110.8|0
1761254400000|2025-10-23 21:20:00|25147.8|25117.8|25145.2|25115.2|25148.2|25118.2|25145|25115|0
1761254700000|2025-10-23 21:25:00|25145.1|25115.1|25150.4|25120.4|25153.6|25123.6|25144.6|25114.6|0
1761255000000|2025-10-23 21:30:00|25149.9|25119.9|25156.2|25126.2|25161.2|25131.2|25149.8|25119.8|0
1761255300000|2025-10-23 21:35:00|25158|25128|25158.2|25128.2|25160.3|25130.3|25157|25127|0
1761255600000|2025-10-23 21:40:00|25158.1|25128.1|25158.4|25128.4|25158.5|25128.5|25157.2|25127.2|0
1761255900000|2025-10-23 21:45:00|25158.3|25128.3|25158.8|25128.8|25160.5|25130.5|25157|25127|0
1761256200000|2025-10-23 21:50:00|25159|25129|25156.7|25126.7|25160.5|25130.5|25156.7|25126.7|0
1761256500000|2025-10-23 21:55:00|25156.6|25126.6|25157.8|25127.8|25158.5|25128.5|25156.6|25126.6|0
1761256800000|2025-10-23 22:00:00|25147.3|25117.3|25157.3|25127.3|25167.8|25137.8|25146.5|25116.5|0
1761257100000|2025-10-23 22:05:00|25158.5|25128.5|25157.1|25127.1|25163.2|25133.2|25156.9|25126.9|0
1761257400000|2025-10-23 22:10:00|25158.3|25128.3|25159.5|25129.5|25168.4|25138.4|25157|25127|0
1761257700000|2025-10-23 22:15:00|25159.7|25129.7|25161.8|25131.8|25166.6|25136.6|25159.6|25129.6|0
1761258000000|2025-10-23 22:20:00|25162.1|25132.1|25160.5|25130.5|25166.2|25136.2|25157.4|25127.4|0
1761258300000|2025-10-23 22:25:00|25160.4|25130.4|25159.5|25129.5|25165.1|25135.1|25159.2|25129.2|0
1761258600000|2025-10-23 22:30:00|25159.6|25129.6|25165.8|25135.8|25168|25138|25159.6|25129.6|0
1761258900000|2025-10-23 22:35:00|25166.6|25136.6|25169.9|25139.9|25170.8|25140.8|25164|25134|0
1761259200000|2025-10-23 22:40:00|25170.3|25140.3|25163.7|25133.7|25170.3|25140.3|25160.8|25130.8|0
1761259500000|2025-10-23 22:45:00|25164.3|25134.3|25160.1|25130.1|25165.9|25135.9|25157.5|25127.5|0
1761259800000|2025-10-23 22:50:00|25160.5|25130.5|25159.7|25129.7|25163|25133|25158.3|25128.3|0
1761260100000|2025-10-23 22:55:00|25160|25130|25159.7|25129.7|25161.8|25131.8|25157.8|25127.8|0
1761260400000|2025-10-23 23:00:00|25161.2|25131.2|25165.2|25135.2|25170.4|25140.4|25161.2|25131.2|0
1761260700000|2025-10-23 23:05:00|25164.8|25134.8|25163.9|25133.9|25168.3|25138.3|25163.4|25133.4|0
1761261000000|2025-10-23 23:10:00|25164.2|25134.2|25165.4|25135.4|25168.5|25138.5|25164|25134|0
1761261300000|2025-10-23 23:15:00|25165.5|25135.5|25165.6|25135.6|25169.1|25139.1|25165.2|25135.2|0
1761261600000|2025-10-23 23:20:00|25165.4|25135.4|25166.9|25136.9|25167.1|25137.1|25163.4|25133.4|0
1761261900000|2025-10-23 23:25:00|25166.8|25136.8|25166.7|25136.7|25168.5|25138.5|25165.1|25135.1|0
1761262200000|2025-10-23 23:30:00|25166.6|25136.6|25166.5|25136.5|25169.3|25139.3|25165.8|25135.8|0
1761262500000|2025-10-23 23:35:00|25166.6|25136.6|25168.5|25138.5|25170.6|25140.6|25165.9|25135.9|0
1761262800000|2025-10-23 23:40:00|25168.6|25138.6|25166.5|25136.5|25169.2|25139.2|25165.9|25135.9|0
1761263100000|2025-10-23 23:45:00|25166.7|25136.7|25169|25139|25170.4|25140.4|25165.8|25135.8|0
1761263400000|2025-10-23 23:50:00|25168.7|25138.7|25165.4|25135.4|25171.2|25141.2|25164.7|25134.7|0
1761263700000|2025-10-23 23:55:00|25165.3|25135.3|25165.7|25135.7|25168.2|25138.2|25163|25133|0
1761264000000|2025-10-24 00:00:00|25167.6|25137.6|25169.8|25139.8|25174.4|25144.4|25164.8|25134.8|0
1761264300000|2025-10-24 00:05:00|25169.7|25139.7|25160.8|25130.8|25169.9|25139.9|25159.4|25129.4|0
1761264600000|2025-10-24 00:10:00|25160|25130|25158.4|25128.4|25163.6|25133.6|25154.4|25124.4|0
1761264900000|2025-10-24 00:15:00|25158.5|25128.5|25160.6|25130.6|25164.3|25134.3|25158.3|25128.3|0
1761265200000|2025-10-24 00:20:00|25160.7|25130.7|25160.3|25130.3|25163.1|25133.1|25159.1|25129.1|0
1761265500000|2025-10-24 00:25:00|25160.1|25130.1|25160.1|25130.1|25162.5|25132.5|25158|25128|0
1761265800000|2025-10-24 00:30:00|25160.2|25130.2|25168.8|25138.8|25171.4|25141.4|25160.2|25130.2|0
1761266100000|2025-10-24 00:35:00|25168.1|25138.1|25167.6|25137.6|25171.8|25141.8|25164.7|25134.7|0
1761266400000|2025-10-24 00:40:00|25167.4|25137.4|25167.8|25137.8|25169.9|25139.9|25163.5|25133.5|0
1761266700000|2025-10-24 00:45:00|25168.1|25138.1|25166|25136|25168.1|25138.1|25163.2|25133.2|0
1761267000000|2025-10-24 00:50:00|25166.1|25136.1|25163.2|25133.2|25167.6|25137.6|25162|25132|0
1761267300000|2025-10-24 00:55:00|25163|25133|25168.6|25138.6|25169|25139|25161|25131|0
1761267600000|2025-10-24 01:00:00|25168.1|25138.1|25174.1|25144.1|25175|25145|25167.9|25137.9|0
1761267900000|2025-10-24 01:05:00|25174.9|25144.9|25180.2|25150.2|25182.1|25152.1|25172.9|25142.9|0
1761268200000|2025-10-24 01:10:00|25180.3|25150.3|25186.2|25156.2|25187.6|25157.6|25179.6|25149.6|0
1761268500000|2025-10-24 01:15:00|25186|25156|25185.6|25155.6|25190|25160|25184|25154|0
1761268800000|2025-10-24 01:20:00|25184.9|25154.9|25183.4|25153.4|25186.3|25156.3|25183.3|25153.3|0
1761269100000|2025-10-24 01:25:00|25183.8|25153.8|25173.2|25143.2|25184.5|25154.5|25172.6|25142.6|0
1761269400000|2025-10-24 01:30:00|25173.1|25143.1|25171.5|25141.5|25174.4|25144.4|25167.4|25137.4|0
1761269700000|2025-10-24 01:35:00|25171.1|25141.1|25172.6|25142.6|25173.9|25143.9|25167.4|25137.4|0
1761270000000|2025-10-24 01:40:00|25172.7|25142.7|25176.4|25146.4|25176.8|25146.8|25170.1|25140.1|0
1761270300000|2025-10-24 01:45:00|25176.5|25146.5|25178.2|25148.2|25179.8|25149.8|25176.4|25146.4|0
1761270600000|2025-10-24 01:50:00|25178.3|25148.3|25183.6|25153.6|25188|25158|25176.7|25146.7|0
1761270900000|2025-10-24 01:55:00|25184|25154|25186|25156|25186.8|25156.8|25183.7|25153.7|0
1761271200000|2025-10-24 02:00:00|25185.5|25155.5|25182.5|25152.5|25187.1|25157.1|25181.4|25151.4|0
1761271500000|2025-10-24 02:05:00|25182.3|25152.3|25181.8|25151.8|25183.4|25153.4|25179.8|25149.8|0
1761271800000|2025-10-24 02:10:00|25181.9|25151.9|25185.8|25155.8|25187.6|25157.6|25181.6|25151.6|0
1761272100000|2025-10-24 02:15:00|25185.7|25155.7|25190.3|25160.3|25195.7|25165.7|25183.3|25153.3|0
1761272400000|2025-10-24 02:20:00|25190|25160|25188.9|25158.9|25191.3|25161.3|25186.8|25156.8|0
1761272700000|2025-10-24 02:25:00|25188.8|25158.8|25192.2|25162.2|25192.8|25162.8|25188|25158|0
1761273000000|2025-10-24 02:30:00|25193.1|25163.1|25187|25157|25193.2|25163.2|25185.9|25155.9|0
1761273300000|2025-10-24 02:35:00|25187.5|25157.5|25184.7|25154.7|25188.8|25158.8|25184|25154|0
1761273600000|2025-10-24 02:40:00|25184.6|25154.6|25173.8|25143.8|25187|25157|25172.1|25142.1|0
1761273900000|2025-10-24 02:45:00|25174.1|25144.1|25181|25151|25181.1|25151.1|25173.9|25143.9|0
1761274200000|2025-10-24 02:50:00|25180.8|25150.8|25181.3|25151.3|25185.1|25155.1|25178.4|25148.4|0
1761274500000|2025-10-24 02:55:00|25181.4|25151.4|25177.7|25147.7|25184.5|25154.5|25177.7|25147.7|0
1761274800000|2025-10-24 03:00:00|25179|25149|25178.6|25148.6|25180.7|25150.7|25175.7|25145.7|0
1761275100000|2025-10-24 03:05:00|25178.5|25148.5|25177.6|25147.6|25182|25152|25176.3|25146.3|0
1761275400000|2025-10-24 03:10:00|25177.5|25147.5|25176.9|25146.9|25179.1|25149.1|25172.6|25142.6|0
1761275700000|2025-10-24 03:15:00|25177.4|25147.4|25189.2|25159.2|25190|25160|25176.8|25146.8|0
1761276000000|2025-10-24 03:20:00|25189.1|25159.1|25191.8|25161.8|25197.1|25167.1|25188.6|25158.6|0
1761276300000|2025-10-24 03:25:00|25192|25162|25194.7|25164.7|25195.1|25165.1|25191.3|25161.3|0
1761276600000|2025-10-24 03:30:00|25194.3|25164.3|25196.2|25166.2|25197|25167|25193.2|25163.2|0
1761276900000|2025-10-24 03:35:00|25196.4|25166.4|25194.3|25164.3|25198.3|25168.3|25193.2|25163.2|0
1761277200000|2025-10-24 03:40:00|25194.4|25164.4|25194.5|25164.5|25197.4|25167.4|25193.5|25163.5|0
1761277500000|2025-10-24 03:45:00|25194.3|25164.3|25193.3|25163.3|25194.5|25164.5|25192.1|25162.1|0
1761277800000|2025-10-24 03:50:00|25193.6|25163.6|25196.7|25166.7|25197.7|25167.7|25193.2|25163.2|0
1761278100000|2025-10-24 03:55:00|25196.6|25166.6|25196.8|25166.8|25197.6|25167.6|25195.4|25165.4|0
1761278400000|2025-10-24 04:00:00|25197|25167|25194.5|25164.5|25199.5|25169.5|25194.1|25164.1|0
1761278700000|2025-10-24 04:05:00|25194.7|25164.7|25193.5|25163.5|25196.7|25166.7|25188.2|25158.2|0
1761279000000|2025-10-24 04:10:00|25193.4|25163.4|25197.8|25167.8|25199.7|25169.7|25190.1|25160.1|0
1761279300000|2025-10-24 04:15:00|25197.9|25167.9|25198.7|25168.7|25199.5|25169.5|25194.3|25164.3|0
1761279600000|2025-10-24 04:20:00|25198.8|25168.8|25200.7|25170.7|25201.3|25171.3|25197.5|25167.5|0
1761279900000|2025-10-24 04:25:00|25201.2|25171.2|25196.3|25166.3|25203.2|25173.2|25194|25164|0
1761280200000|2025-10-24 04:30:00|25196.2|25166.2|25193.2|25163.2|25197.2|25167.2|25192.5|25162.5|0
1761280500000|2025-10-24 04:35:00|25193.3|25163.3|25193.3|25163.3|25194.6|25164.6|25192.1|25162.1|0
1761280800000|2025-10-24 04:40:00|25193.4|25163.4|25195.4|25165.4|25197.3|25167.3|25193.2|25163.2|0
1761281100000|2025-10-24 04:45:00|25195.6|25165.6|25198.4|25168.4|25205|25175|25195.2|25165.2|0
1761281400000|2025-10-24 04:50:00|25198.5|25168.5|25197.9|25167.9|25200|25170|25194.9|25164.9|0
1761281700000|2025-10-24 04:55:00|25198.2|25168.2|25200.8|25170.8|25201.8|25171.8|25197|25167|0
1761282000000|2025-10-24 05:00:00|25201.9|25171.9|25200.9|25170.9|25203.7|25173.7|25199.1|25169.1|0
1761282300000|2025-10-24 05:05:00|25200.8|25170.8|25199.9|25169.9|25202|25172|25197.2|25167.2|0
1761282600000|2025-10-24 05:10:00|25200|25170|25197.4|25167.4|25201.5|25171.5|25196.8|25166.8|0
1761282900000|2025-10-24 05:15:00|25197.7|25167.7|25200.7|25170.7|25201|25171|25195.8|25165.8|0
1761283200000|2025-10-24 05:20:00|25200.6|25170.6|25206.9|25176.9|25211.1|25181.1|25200.6|25170.6|0
1761283500000|2025-10-24 05:25:00|25207.2|25177.2|25210.6|25180.6|25214.3|25184.3|25204.9|25174.9|0
1761283800000|2025-10-24 05:30:00|25210.9|25180.9|25210.7|25180.7|25211.4|25181.4|25203.7|25173.7|0
1761284100000|2025-10-24 05:35:00|25210.6|25180.6|25210|25180|25211.1|25181.1|25206|25176|0
1761284400000|2025-10-24 05:40:00|25209.7|25179.7|25211.2|25181.2|25212.1|25182.1|25208.6|25178.6|0
1761284700000|2025-10-24 05:45:00|25210.2|25180.2|25213.9|25183.9|25214.3|25184.3|25210.1|25180.1|0
1761285000000|2025-10-24 05:50:00|25213.6|25183.6|25210.3|25180.3|25215.8|25185.8|25208.4|25178.4|0
1761285300000|2025-10-24 05:55:00|25210.2|25180.2|25214.8|25184.8|25215.1|25185.1|25209.2|25179.2|0
1761285600000|2025-10-24 06:00:00|25215.1|25185.1|25223.1|25193.1|25225.8|25195.8|25213|25183|0
1761285900000|2025-10-24 06:05:00|25223.2|25193.2|25229.7|25199.7|25231.9|25201.9|25219.8|25189.8|0
1761286200000|2025-10-24 06:10:00|25229.3|25199.3|25234.4|25204.4|25237.6|25207.6|25227.5|25197.5|0
1761286500000|2025-10-24 06:15:00|25234.3|25204.3|25239.9|25209.9|25242.5|25212.5|25234.3|25204.3|0
1761286800000|2025-10-24 06:20:00|25239.8|25209.8|25246.2|25216.2|25247.1|25217.1|25239.1|25209.1|0
1761287100000|2025-10-24 06:25:00|25246|25216|25247.6|25217.6|25250.4|25220.4|25243.1|25213.1|0
1761287400000|2025-10-24 06:30:00|25247.9|25217.9|25241.5|25211.5|25247.9|25217.9|25232.7|25202.7|0
1761287700000|2025-10-24 06:35:00|25240.9|25210.9|25227.1|25197.1|25241|25211|25226|25196|0
1761288000000|2025-10-24 06:40:00|25227.6|25197.6|25225.7|25195.7|25231.5|25201.5|25224.1|25194.1|0
1761288300000|2025-10-24 06:45:00|25225.8|25195.8|25229.4|25199.4|25231.7|25201.7|25223.3|25193.3|0
1761288600000|2025-10-24 06:50:00|25229.1|25199.1|25227.7|25197.7|25233.5|25203.5|25226.9|25196.9|0
1761288900000|2025-10-24 06:55:00|25227.8|25197.8|25228.6|25198.6|25232.1|25202.1|25226|25196|0
1761289200000|2025-10-24 07:00:00|25229.9|25199.9|25229.3|25199.3|25230.9|25200.9|25224.1|25194.1|0
1761289500000|2025-10-24 07:05:00|25230|25200|25226.9|25196.9|25236|25206|25224.4|25194.4|0
1761289800000|2025-10-24 07:10:00|25227.1|25197.1|25222.4|25192.4|25227.6|25197.6|25218.8|25188.8|0
1761290100000|2025-10-24 07:15:00|25220.5|25190.5|25221.2|25191.2|25226.2|25196.2|25215.2|25185.2|0
1761290400000|2025-10-24 07:20:00|25221|25191|25214.3|25184.3|25222.1|25192.1|25210|25180|0
1761290700000|2025-10-24 07:25:00|25215.9|25185.9|25215.3|25185.3|25218.4|25188.4|25209.7|25179.7|0
1761291000000|2025-10-24 07:30:00|25221.1|25191.1|25227.6|25197.6|25228.1|25198.1|25214.6|25184.6|0
1761291300000|2025-10-24 07:35:00|25227.9|25197.9|25227.9|25197.9|25236.7|25206.7|25226.8|25196.8|0
1761291600000|2025-10-24 07:40:00|25227.5|25197.5|25224.7|25194.7|25232.1|25202.1|25223.9|25193.9|0
1761291900000|2025-10-24 07:45:00|25224.8|25194.8|25207.4|25177.4|25226.3|25196.3|25203.8|25173.8|0
1761292200000|2025-10-24 07:50:00|25206.4|25176.4|25205.1|25175.1|25212.8|25182.8|25201.8|25171.8|0
1761292500000|2025-10-24 07:55:00|25205|25175|25206|25176|25211|25181|25205|25175|0
1761292800000|2025-10-24 08:00:00|25205.9|25175.9|25202.4|25172.4|25211.2|25181.2|25199.2|25169.2|0
1761293100000|2025-10-24 08:05:00|25202.1|25172.1|25203.5|25173.5|25208.4|25178.4|25193.5|25163.5|0
1761293400000|2025-10-24 08:10:00|25203.6|25173.6|25204.2|25174.2|25210.7|25180.7|25200.9|25170.9|0
1761293700000|2025-10-24 08:15:00|25203.6|25173.6|25204.6|25174.6|25209.1|25179.1|25201|25171|0
1761294000000|2025-10-24 08:20:00|25205.5|25175.5|25213.1|25183.1|25214.7|25184.7|25205.5|25175.5|0
1761294300000|2025-10-24 08:25:00|25212.8|25182.8|25212.5|25182.5|25215.2|25185.2|25209.7|25179.7|0
1761294600000|2025-10-24 08:30:00|25213.8|25183.8|25206.4|25176.4|25215.5|25185.5|25203.4|25173.4|0
1761294900000|2025-10-24 08:35:00|25206.2|25176.2|25208.4|25178.4|25212.5|25182.5|25205.7|25175.7|0
1761295200000|2025-10-24 08:40:00|25209.4|25179.4|25222.2|25192.2|25222.2|25192.2|25208.6|25178.6|0
1761295500000|2025-10-24 08:45:00|25222.7|25192.7|25233.2|25203.2|25239.8|25209.8|25222.5|25192.5|0
1761295800000|2025-10-24 08:50:00|25234|25204|25225.6|25195.6|25234|25204|25224.2|25194.2|0
1761296100000|2025-10-24 08:55:00|25226|25196|25223.2|25193.2|25228.9|25198.9|25219.3|25189.3|0
1761296400000|2025-10-24 09:00:00|25221.8|25191.8|25225.1|25195.1|25226.1|25196.1|25220.3|25190.3|0
1761296700000|2025-10-24 09:05:00|25224.7|25194.7|25224.9|25194.9|25229.1|25199.1|25223.1|25193.1|0
1761297000000|2025-10-24 09:10:00|25225|25195|25227.2|25197.2|25228.4|25198.4|25223.5|25193.5|0
1761297300000|2025-10-24 09:15:00|25227.3|25197.3|25232.9|25202.9|25235.3|25205.3|25222.5|25192.5|0
1761297600000|2025-10-24 09:20:00|25233.2|25203.2|25247.1|25217.1|25248.6|25218.6|25231.7|25201.7|0
1761297900000|2025-10-24 09:25:00|25247.2|25217.2|25245.7|25215.7|25249|25219|25243|25213|0
1761298200000|2025-10-24 09:30:00|25245.8|25215.8|25250.8|25220.8|25251.9|25221.9|25245.8|25215.8|0
1761298500000|2025-10-24 09:35:00|25250.9|25220.9|25260.1|25230.1|25260.9|25230.9|25249.9|25219.9|0
1761298800000|2025-10-24 09:40:00|25261.3|25231.3|25257.1|25227.1|25262.3|25232.3|25256.5|25226.5|0
1761299100000|2025-10-24 09:45:00|25257|25227|25248.2|25218.2|25258|25228|25247.3|25217.3|0
1761299400000|2025-10-24 09:50:00|25248.1|25218.1|25246.9|25216.9|25250.3|25220.3|25246.3|25216.3|0
1761299700000|2025-10-24 09:55:00|25246.8|25216.8|25244.9|25214.9|25249|25219|25243.6|25213.6|0
1761300000000|2025-10-24 10:00:00|25246.8|25216.8|25240|25210|25247.4|25217.4|25239.3|25209.3|0
1761300300000|2025-10-24 10:05:00|25240.3|25210.3|25249.1|25219.1|25250.9|25220.9|25236.7|25206.7|0
1761300600000|2025-10-24 10:10:00|25250.1|25220.1|25255.2|25225.2|25258.3|25228.3|25248.7|25218.7|0
1761300900000|2025-10-24 10:15:00|25255.8|25225.8|25252.6|25222.6|25259.5|25229.5|25251.9|25221.9|0
1761301200000|2025-10-24 10:20:00|25252.9|25222.9|25244.2|25214.2|25255.6|25225.6|25242|25212|0
1761301500000|2025-10-24 10:25:00|25244.3|25214.3|25244.9|25214.9|25248.2|25218.2|25240.9|25210.9|0
1761301800000|2025-10-24 10:30:00|25245.2|25215.2|25250.8|25220.8|25255|25225|25245.1|25215.1|0
1761302100000|2025-10-24 10:35:00|25250.9|25220.9|25251.7|25221.7|25251.7|25221.7|25244.1|25214.1|0
1761302400000|2025-10-24 10:40:00|25251.8|25221.8|25243.5|25213.5|25253|25223|25240.4|25210.4|0
1761302700000|2025-10-24 10:45:00|25243.9|25213.9|25245.9|25215.9|25248.5|25218.5|25240.4|25210.4|0
1761303000000|2025-10-24 10:50:00|25245.8|25215.8|25237.7|25207.7|25247.2|25217.2|25236.5|25206.5|0
1761303300000|2025-10-24 10:55:00|25237.6|25207.6|25235.3|25205.3|25240.9|25210.9|25232.6|25202.6|0
1761303600000|2025-10-24 11:00:00|25235.2|25205.2|25238.9|25208.9|25242.9|25212.9|25234.6|25204.6|0
1761303900000|2025-10-24 11:05:00|25239|25209|25239.1|25209.1|25241.9|25211.9|25235.2|25205.2|0
1761304200000|2025-10-24 11:10:00|25239.7|25209.7|25247.6|25217.6|25249.6|25219.6|25239.4|25209.4|0
1761304500000|2025-10-24 11:15:00|25247.5|25217.5|25240.3|25210.3|25248.1|25218.1|25238.2|25208.2|0
1761304800000|2025-10-24 11:20:00|25240.4|25210.4|25236.3|25206.3|25240.8|25210.8|25232.3|25202.3|0
1761305100000|2025-10-24 11:25:00|25236.1|25206.1|25238.2|25208.2|25241.4|25211.4|25234.7|25204.7|0
1761305400000|2025-10-24 11:30:00|25238.1|25208.1|25233.6|25203.6|25238.6|25208.6|25233.4|25203.4|0
1761305700000|2025-10-24 11:35:00|25233.2|25203.2|25237.9|25207.9|25242|25212|25232.4|25202.4|0
1761306000000|2025-10-24 11:40:00|25238|25208|25239.3|25209.3|25245.2|25215.2|25236.6|25206.6|0
1761306300000|2025-10-24 11:45:00|25238.8|25208.8|25238|25208|25243.2|25213.2|25236.8|25206.8|0
1761306600000|2025-10-24 11:50:00|25237.9|25207.9|25248|25218|25248|25218|25237.3|25207.3|0
1761306900000|2025-10-24 11:55:00|25247.8|25217.8|25243.8|25213.8|25255.7|25225.7|25240.1|25210.1|0
1761307200000|2025-10-24 12:00:00|25245.1|25215.1|25246.8|25216.8|25247.7|25217.7|25240.2|25210.2|0
1761307500000|2025-10-24 12:05:00|25246.4|25216.4|25247.5|25217.5|25253.3|25223.3|25245|25215|0
1761307800000|2025-10-24 12:10:00|25247.6|25217.6|25243.6|25213.6|25249.6|25219.6|25243.2|25213.2|0
1761308100000|2025-10-24 12:15:00|25243.2|25213.2|25241.7|25211.7|25244|25214|25237.3|25207.3|0
1761308400000|2025-10-24 12:20:00|25241.2|25211.2|25236.4|25206.4|25241.2|25211.2|25234.2|25204.2|0
1761308700000|2025-10-24 12:25:00|25236.3|25206.3|25244.5|25214.5|25247.5|25217.5|25233.2|25203.2|0
1761309000000|2025-10-24 12:30:00|25242.7|25212.7|25346.4|25316.4|25391|25361|25230.1|25200.1|0
1761309300000|2025-10-24 12:35:00|25347.5|25317.5|25343.7|25313.7|25375.6|25345.6|25340.1|25310.1|0
1761309600000|2025-10-24 12:40:00|25344.7|25314.7|25340.1|25310.1|25352.7|25322.7|25322.2|25292.2|0
1761309900000|2025-10-24 12:45:00|25340.8|25310.8|25345.4|25315.4|25355.9|25325.9|25337|25307|0
1761310200000|2025-10-24 12:50:00|25347.2|25317.2|25329.5|25299.5|25350.7|25320.7|25324.4|25294.4|0
1761310500000|2025-10-24 12:55:00|25330.7|25300.7|25328.1|25298.1|25334.8|25304.8|25315.6|25285.6|0
1761310800000|2025-10-24 13:00:00|25330.2|25300.2|25337.9|25307.9|25339.5|25309.5|25323.9|25293.9|0
1761311100000|2025-10-24 13:05:00|25337.3|25307.3|25344.5|25314.5|25345.4|25315.4|25335.9|25305.9|0
1761311400000|2025-10-24 13:10:00|25345|25315|25344.2|25314.2|25346.7|25316.7|25335.4|25305.4|0
1761311700000|2025-10-24 13:15:00|25343.1|25313.1|25342.6|25312.6|25349.7|25319.7|25338.4|25308.4|0
1761312000000|2025-10-24 13:20:00|25343.4|25313.4|25355.5|25325.5|25362.9|25332.9|25342.9|25312.9|0
1761312300000|2025-10-24 13:25:00|25354.5|25324.5|25334.6|25304.6|25354.5|25324.5|25334.2|25304.2|0
1761312600000|2025-10-24 13:30:00|25335.5|25305.5|25358|25328|25361.4|25331.4|25299.5|25269.5|0
1761312900000|2025-10-24 13:35:00|25361.2|25331.2|25376.4|25346.4|25399.3|25369.3|25355.8|25325.8|0
1761313200000|2025-10-24 13:40:00|25377|25347|25377.5|25347.5|25388.1|25358.1|25363.5|25333.5|0
1761313500000|2025-10-24 13:45:00|25387.5|25357.5|25353.7|25323.7|25394.4|25364.4|25346.2|25316.2|0
1761313800000|2025-10-24 13:50:00|25349.5|25319.5|25351.7|25321.7|25360|25330|25333.9|25303.9|0
1761314100000|2025-10-24 13:55:00|25351.2|25321.2|25378.7|25348.7|25380.7|25350.7|25349.6|25319.6|0
1761314400000|2025-10-24 14:00:00|25381.5|25351.5|25383|25353|25397.3|25367.3|25370.1|25340.1|0
1761314700000|2025-10-24 14:05:00|25383.9|25353.9|25399.6|25369.6|25408.7|25378.7|25381.1|25351.1|0
1761315000000|2025-10-24 14:10:00|25400.8|25370.8|25405.1|25375.1|25408.1|25378.1|25388.7|25358.7|0
1761315300000|2025-10-24 14:15:00|25407.1|25377.1|25398.3|25368.3|25407.1|25377.1|25388.9|25358.9|0
1761315600000|2025-10-24 14:20:00|25398.4|25368.4|25382.7|25352.7|25398.4|25368.4|25370.8|25340.8|0
1761315900000|2025-10-24 14:25:00|25383.4|25353.4|25367.9|25337.9|25383.4|25353.4|25362.1|25332.1|0
1761316200000|2025-10-24 14:30:00|25366.1|25336.1|25368|25338|25369.8|25339.8|25340.3|25310.3|0
1761316500000|2025-10-24 14:35:00|25368.7|25338.7|25378.1|25348.1|25383.5|25353.5|25346.3|25316.3|0
1761316800000|2025-10-24 14:40:00|25377.9|25347.9|25399|25369|25403.6|25373.6|25377.9|25347.9|0
1761317100000|2025-10-24 14:45:00|25400.8|25370.8|25382|25352|25400.8|25370.8|25378.2|25348.2|0
1761317400000|2025-10-24 14:50:00|25382.9|25352.9|25341.4|25311.4|25384.6|25354.6|25332.1|25302.1|0
1761317700000|2025-10-24 14:55:00|25339.9|25309.9|25335|25305|25342.4|25312.4|25303.8|25273.8|0
1761318000000|2025-10-24 15:00:00|25336.7|25306.7|25334.8|25304.8|25348.7|25318.7|25326.3|25296.3|0
1761318300000|2025-10-24 15:05:00|25336.9|25306.9|25354.4|25324.4|25356.1|25326.1|25326.1|25296.1|0
1761318600000|2025-10-24 15:10:00|25352.1|25322.1|25369.7|25339.7|25371.1|25341.1|25341.7|25311.7|0
1761318900000|2025-10-24 15:15:00|25370.8|25340.8|25380.7|25350.7|25388.6|25358.6|25370.7|25340.7|0
1761319200000|2025-10-24 15:20:00|25380.2|25350.2|25404.4|25374.4|25408.8|25378.8|25378.7|25348.7|0
1761319500000|2025-10-24 15:25:00|25405.3|25375.3|25400.2|25370.2|25407.7|25377.7|25393.8|25363.8|0
1761319800000|2025-10-24 15:30:00|25402.9|25372.9|25395.9|25365.9|25412|25382|25395.7|25365.7|0
1761320100000|2025-10-24 15:35:00|25396|25366|25400.3|25370.3|25403.9|25373.9|25379.7|25349.7|0
1761320400000|2025-10-24 15:40:00|25399.9|25369.9|25385.8|25355.8|25399.9|25369.9|25382.9|25352.9|0
1761320700000|2025-10-24 15:45:00|25386.8|25356.8|25385|25355|25391.6|25361.6|25373|25343|0
1761321000000|2025-10-24 15:50:00|25386.7|25356.7|25386.7|25356.7|25397.5|25367.5|25381.8|25351.8|0
1761321300000|2025-10-24 15:55:00|25387.6|25357.6|25388.1|25358.1|25393.1|25363.1|25370.6|25340.6|0
1761321600000|2025-10-24 16:00:00|25389.3|25359.3|25400.6|25370.6|25403.1|25373.1|25387.7|25357.7|0
1761321900000|2025-10-24 16:05:00|25400.8|25370.8|25399.3|25369.3|25403|25373|25388.2|25358.2|0
1761322200000|2025-10-24 16:10:00|25400.2|25370.2|25405.2|25375.2|25407.7|25377.7|25398|25368|0
1761322500000|2025-10-24 16:15:00|25404.9|25374.9|25406.9|25376.9|25408.9|25378.9|25400.9|25370.9|0
1761322800000|2025-10-24 16:20:00|25406|25376|25407.5|25377.5|25417.1|25387.1|25401.8|25371.8|0
1761323100000|2025-10-24 16:25:00|25407.7|25377.7|25403.4|25373.4|25407.9|25377.9|25399.2|25369.2|0
1761323400000|2025-10-24 16:30:00|25401.7|25371.7|25402.1|25372.1|25413.2|25383.2|25398.7|25368.7|0
1761323700000|2025-10-24 16:35:00|25402.3|25372.3|25401.6|25371.6|25410|25380|25393.6|25363.6|0
1761324000000|2025-10-24 16:40:00|25401.1|25371.1|25393.1|25363.1|25403.8|25373.8|25386.1|25356.1|0
1761324300000|2025-10-24 16:45:00|25392.2|25362.2|25413.9|25383.9|25414.6|25384.6|25387.3|25357.3|0
1761324600000|2025-10-24 16:50:00|25414.1|25384.1|25416.3|25386.3|25426.6|25396.6|25413.1|25383.1|0
1761324900000|2025-10-24 16:55:00|25416.7|25386.7|25415.6|25385.6|25421.2|25391.2|25408|25378|0
1761325200000|2025-10-24 17:00:00|25413.4|25383.4|25417|25387|25418.7|25388.7|25410.1|25380.1|0
1761325500000|2025-10-24 17:05:00|25416.7|25386.7|25415.5|25385.5|25417.8|25387.8|25412.6|25382.6|0
1761325800000|2025-10-24 17:10:00|25415.9|25385.9|25410.4|25380.4|25423.7|25393.7|25407.3|25377.3|0
1761326100000|2025-10-24 17:15:00|25409.5|25379.5|25416.1|25386.1|25417.2|25387.2|25405.1|25375.1|0
1761326400000|2025-10-24 17:20:00|25414.9|25384.9|25419.2|25389.2|25419.2|25389.2|25405.7|25375.7|0
1761326700000|2025-10-24 17:25:00|25418.9|25388.9|25411.4|25381.4|25421.8|25391.8|25409.3|25379.3|0
1761327000000|2025-10-24 17:30:00|25410.3|25380.3|25415.2|25385.2|25418|25388|25405.9|25375.9|0
1761327300000|2025-10-24 17:35:00|25414.9|25384.9|25421.9|25391.9|25423.5|25393.5|25411.5|25381.5|0
1761327600000|2025-10-24 17:40:00|25422.9|25392.9|25421.4|25391.4|25424.4|25394.4|25417.6|25387.6|0
1761327900000|2025-10-24 17:45:00|25421.6|25391.6|25430.6|25400.6|25432.8|25402.8|25418.4|25388.4|0
1761328200000|2025-10-24 17:50:00|25431.5|25401.5|25424.1|25394.1|25432.3|25402.3|25421.3|25391.3|0
1761328500000|2025-10-24 17:55:00|25424.2|25394.2|25415.4|25385.4|25424.3|25394.3|25413.8|25383.8|0
1761328800000|2025-10-24 18:00:00|25414.4|25384.4|25412.3|25382.3|25415.9|25385.9|25401.3|25371.3|0
1761329100000|2025-10-24 18:05:00|25411.7|25381.7|25416.5|25386.5|25420.7|25390.7|25410.2|25380.2|0
1761329400000|2025-10-24 18:10:00|25415.2|25385.2|25413.4|25383.4|25418.6|25388.6|25412.5|25382.5|0
1761329700000|2025-10-24 18:15:00|25413.3|25383.3|25416.6|25386.6|25416.6|25386.6|25405.8|25375.8|0
1761330000000|2025-10-24 18:20:00|25417|25387|25417.4|25387.4|25418.3|25388.3|25411.2|25381.2|0
1761330300000|2025-10-24 18:25:00|25413.4|25383.4|25410.3|25380.3|25414.9|25384.9|25406.9|25376.9|0
1761330600000|2025-10-24 18:30:00|25411.2|25381.2|25413.5|25383.5|25416.4|25386.4|25405.3|25375.3|0
1761330900000|2025-10-24 18:35:00|25413.4|25383.4|25415.2|25385.2|25419.9|25389.9|25411.5|25381.5|0
1761331200000|2025-10-24 18:40:00|25414.1|25384.1|25404.7|25374.7|25414.1|25384.1|25404.7|25374.7|0
1761331500000|2025-10-24 18:45:00|25404.8|25374.8|25402.7|25372.7|25404.8|25374.8|25395.4|25365.4|0
1761331800000|2025-10-24 18:50:00|25402.3|25372.3|25402.1|25372.1|25404.4|25374.4|25393.9|25363.9|0
1761332100000|2025-10-24 18:55:00|25402.4|25372.4|25407.6|25377.6|25410.6|25380.6|25399.1|25369.1|0
1761332400000|2025-10-24 19:00:00|25408.1|25378.1|25421.8|25391.8|25422.2|25392.2|25408.1|25378.1|0
1761332700000|2025-10-24 19:05:00|25421.5|25391.5|25425.8|25395.8|25428.8|25398.8|25416.4|25386.4|0
1761333000000|2025-10-24 19:10:00|25426.2|25396.2|25423.3|25393.3|25431.2|25401.2|25421.2|25391.2|0
1761333300000|2025-10-24 19:15:00|25423.4|25393.4|25420.4|25390.4|25424.5|25394.5|25417.2|25387.2|0
1761333600000|2025-10-24 19:20:00|25421.2|25391.2|25429.4|25399.4|25432.5|25402.5|25418.9|25388.9|0
1761333900000|2025-10-24 19:25:00|25429.2|25399.2|25428.1|25398.1|25434|25404|25426.3|25396.3|0
1761334200000|2025-10-24 19:30:00|25425.3|25395.3|25420.1|25390.1|25428.2|25398.2|25420.1|25390.1|0
1761334500000|2025-10-24 19:35:00|25418.9|25388.9|25412.9|25382.9|25422|25392|25411.5|25381.5|0
1761334800000|2025-10-24 19:40:00|25412.1|25382.1|25409.3|25379.3|25416.6|25386.6|25404.5|25374.5|0
1761335100000|2025-10-24 19:45:00|25409.7|25379.7|25411.3|25381.3|25415.7|25385.7|25405.2|25375.2|0
1761335400000|2025-10-24 19:50:00|25405.9|25375.9|25399.1|25369.1|25414.1|25384.1|25395.9|25365.9|0
1761335700000|2025-10-24 19:55:00|25394.6|25364.6|25375.8|25345.8|25395.8|25365.8|25364|25334|0
1761336000000|2025-10-24 20:00:00|25376.7|25346.7|25383.4|25353.4|25388.2|25358.2|25364.9|25334.9|0
1761336300000|2025-10-24 20:05:00|25383.3|25353.3|25379.5|25349.5|25384.6|25354.6|25375|25345|0
1761336600000|2025-10-24 20:10:00|25379.7|25349.7|25373.6|25343.6|25382.6|25352.6|25370.1|25340.1|0
1761336900000|2025-10-24 20:15:00|25372.5|25342.5|25373|25343|25375.9|25345.9|25370.9|25340.9|0
1761337200000|2025-10-24 20:20:00|25373.1|25343.1|25377.3|25347.3|25378.6|25348.6|25372.9|25342.9|0
1761337500000|2025-10-24 20:25:00|25377.4|25347.4|25382.1|25352.1|25389.6|25359.6|25376.3|25346.3|0
1761337800000|2025-10-24 20:30:00|25382.6|25352.6|25387.7|25357.7|25387.7|25357.7|25381.6|25351.6|0
1761338100000|2025-10-24 20:35:00|25387.9|25357.9|25390.1|25360.1|25390.6|25360.6|25386.5|25356.5|0
1761338400000|2025-10-24 20:40:00|25389.9|25359.9|25379.8|25349.8|25390.5|25360.5|25377.8|25347.8|0
1761338700000|2025-10-24 20:45:00|25379.6|25349.6|25377.9|25347.9|25381|25351|25376.3|25346.3|0
1761339000000|2025-10-24 20:50:00|25377.4|25347.4|25379.8|25349.8|25381.6|25351.6|25376.2|25346.2|0
1761339300000|2025-10-24 20:55:00|25380.6|25350.6|25376.3|25346.3|25382.1|25352.1|25374.3|25344.3|0
1761374100000|2025-10-25 06:35:00|25377.2|25347.2|25377.2|25347.2|25377.2|25347.2|25377.2|25347.2|0
1761374400000|2025-10-25 06:40:00|25393.9|25363.9|25384.3|25354.3|25393.9|25363.9|25384.3|25354.3|0
1761375900000|2025-10-25 07:05:00|25384.8|25354.8|25384.8|25354.8|25384.8|25354.8|25384.8|25354.8|0
1761376200000|2025-10-25 07:10:00|25384.9|25354.9|25384.9|25354.9|25384.9|25354.9|25384.9|25354.9|0
1761377100000|2025-10-25 07:25:00|25384.8|25354.8|25384.8|25354.8|25384.8|25354.8|25384.8|25354.8|0
1761378600000|2025-10-25 07:50:00|25384.5|25354.5|25384.5|25354.5|25384.5|25354.5|25384.5|25354.5|0
1761381900000|2025-10-25 08:45:00|25371.7|25341.7|25371.7|25341.7|25371.7|25341.7|25371.7|25341.7|0
1761387600000|2025-10-25 10:20:00|25385.5|25355.5|25385.5|25355.5|25385.5|25355.5|25385.5|25355.5|0
1761388800000|2025-10-25 10:40:00|25386.1|25356.1|25386.1|25356.1|25386.1|25356.1|25386.1|25356.1|0
1761392100000|2025-10-25 11:35:00|25385.9|25355.9|25385.9|25355.9|25385.9|25355.9|25385.9|25355.9|0
1761392700000|2025-10-25 11:45:00|25389|25359|25389|25359|25389|25359|25389|25359|0
1761395700000|2025-10-25 12:35:00|25389.1|25359.1|25389.1|25359.1|25389.1|25359.1|25389.1|25359.1|0
1761397200000|2025-10-25 13:00:00|25390.6|25360.6|25390.6|25360.6|25390.6|25360.6|25390.6|25360.6|0
1761405300000|2025-10-25 15:15:00|25390.7|25360.7|25390.7|25360.7|25390.7|25360.7|25390.7|25360.7|0
1761411000000|2025-10-25 16:50:00|25399.8|25369.8|25399.8|25369.8|25399.8|25369.8|25399.8|25369.8|0
1761411300000|2025-10-25 16:55:00|25408.8|25378.8|25407.5|25377.5|25408.8|25378.8|25407.5|25377.5|0
1761411600000|2025-10-25 17:00:00|25416.5|25386.5|25414.9|25384.9|25416.5|25386.5|25414.9|25384.9|0
1761413700000|2025-10-25 17:35:00|25412.3|25382.3|25412.3|25382.3|25412.3|25382.3|25412.3|25382.3|0
1761415500000|2025-10-25 18:05:00|25412.5|25382.5|25412.5|25382.5|25412.5|25382.5|25412.5|25382.5|0
1761416700000|2025-10-25 18:25:00|25412.2|25382.2|25412.2|25382.2|25412.2|25382.2|25412.2|25382.2|0
1761418500000|2025-10-25 18:55:00|25413.3|25383.3|25414.5|25384.5|25414.5|25384.5|25413.3|25383.3|0
1761418800000|2025-10-25 19:00:00|25413.3|25383.3|25413.3|25383.3|25413.3|25383.3|25413.3|25383.3|0
1761420300000|2025-10-25 19:25:00|25410.2|25380.2|25410.2|25380.2|25410.2|25380.2|25410.2|25380.2|0
1761422700000|2025-10-25 20:05:00|25416.3|25386.3|25416.3|25386.3|25416.3|25386.3|25416.3|25386.3|0
1761424200000|2025-10-25 20:30:00|25401.7|25371.7|25401.7|25371.7|25401.7|25371.7|25401.7|25371.7|0
1761425400000|2025-10-25 20:50:00|25416.3|25386.3|25416.3|25386.3|25416.3|25386.3|25416.3|25386.3|0
1761426300000|2025-10-25 21:05:00|25416.9|25386.9|25416.9|25386.9|25416.9|25386.9|25416.9|25386.9|0
1761426600000|2025-10-25 21:10:00|25414|25384|25414|25384|25414|25384|25414|25384|0
1761426900000|2025-10-25 21:15:00|25411.1|25381.1|25411.1|25381.1|25411.1|25381.1|25411.1|25381.1|0
1761427800000|2025-10-25 21:30:00|25404.2|25374.2|25404.2|25374.2|25404.2|25374.2|25404.2|25374.2|0
1761428100000|2025-10-25 21:35:00|25418.8|25388.8|25418.8|25388.8|25418.8|25388.8|25418.8|25388.8|0
1761431700000|2025-10-25 22:35:00|25424.6|25394.6|25424.3|25394.3|25424.6|25394.6|25424.3|25394.3|0
1761432900000|2025-10-25 22:55:00|25424.4|25394.4|25424.4|25394.4|25424.4|25394.4|25424.4|25394.4|0
1761433500000|2025-10-25 23:05:00|25422.9|25392.9|25422.9|25392.9|25422.9|25392.9|25422.9|25392.9|0
1761435300000|2025-10-25 23:35:00|25425.8|25395.8|25425.8|25395.8|25425.8|25395.8|25425.8|25395.8|0
1761436500000|2025-10-25 23:55:00|25422.9|25392.9|25422.9|25392.9|25422.9|25392.9|25422.9|25392.9|0
1761437700000|2025-10-26 00:15:00|25425.1|25395.1|25425.1|25395.1|25425.1|25395.1|25425.1|25395.1|0
1761446400000|2025-10-26 02:40:00|25424.2|25394.2|25424.2|25394.2|25424.2|25394.2|25424.2|25394.2|0
1761450900000|2025-10-26 03:55:00|25441.6|25411.6|25440.4|25410.4|25445.9|25415.9|25440.4|25410.4|0
1761451200000|2025-10-26 04:00:00|25446.3|25416.3|25446.3|25416.3|25446.3|25416.3|25446.3|25416.3|0
1761451500000|2025-10-26 04:05:00|25444|25414|25444|25414|25444|25414|25444|25414|0
1761451800000|2025-10-26 04:10:00|25453|25423|25453|25423|25453|25423|25453|25423|0
1761452100000|2025-10-26 04:15:00|25450.8|25420.8|25468.4|25438.4|25468.4|25438.4|25450.8|25420.8|0
1761452400000|2025-10-26 04:20:00|25477.2|25447.2|25483.7|25453.7|25483.7|25453.7|25474.9|25444.9|0
1761452700000|2025-10-26 04:25:00|25481.5|25451.5|25485.5|25455.5|25488|25458|25479.2|25449.2|0
1761453000000|2025-10-26 04:30:00|25485.3|25455.3|25480.7|25450.7|25485.3|25455.3|25480.7|25450.7|0
1761453300000|2025-10-26 04:35:00|25477.7|25447.7|25477.7|25447.7|25477.7|25447.7|25477.7|25447.7|0
1761454200000|2025-10-26 04:50:00|25476.2|25446.2|25476.2|25446.2|25476.2|25446.2|25476.2|25446.2|0
1761454800000|2025-10-26 05:00:00|25475.8|25445.8|25472.8|25442.8|25475.8|25445.8|25472.8|25442.8|0
1761455400000|2025-10-26 05:10:00|25472.2|25442.2|25470.9|25440.9|25472.2|25442.2|25470.9|25440.9|0
1761455700000|2025-10-26 05:15:00|25470.6|25440.6|25470.6|25440.6|25470.6|25440.6|25470.6|25440.6|0
1761456600000|2025-10-26 05:30:00|25468|25438|25468|25438|25468|25438|25468|25438|0
1761457500000|2025-10-26 05:45:00|25467.5|25437.5|25453|25423|25467.5|25437.5|25453|25423|0
1761457800000|2025-10-26 05:50:00|25452.7|25422.7|25452.7|25422.7|25455.6|25425.6|25452.7|25422.7|0
1761458700000|2025-10-26 06:05:00|25452.1|25422.1|25452.1|25422.1|25452.1|25422.1|25452.1|25422.1|0
1761459000000|2025-10-26 06:10:00|25454.4|25424.4|25454.4|25424.4|25454.4|25424.4|25454.4|25424.4|0
1761460500000|2025-10-26 06:35:00|25454.1|25424.1|25454.1|25424.1|25454.1|25424.1|25454.1|25424.1|0
1761460800000|2025-10-26 06:40:00|25453.4|25423.4|25453.4|25423.4|25453.4|25423.4|25447.3|25417.3|0
1761463800000|2025-10-26 07:30:00|25462.2|25432.2|25447.6|25417.6|25462.2|25432.2|25447.6|25417.6|0
1761465600000|2025-10-26 08:00:00|25450.5|25420.5|25450.5|25420.5|25450.5|25420.5|25450.5|25420.5|0
1761467400000|2025-10-26 08:30:00|25459.3|25429.3|25450.5|25420.5|25459.3|25429.3|25450.5|25420.5|0
1761467700000|2025-10-26 08:35:00|25441.8|25411.8|25438.9|25408.9|25441.8|25411.8|25438.9|25408.9|0
1761469500000|2025-10-26 09:05:00|25437.8|25407.8|25443.6|25413.6|25443.6|25413.6|25437.8|25407.8|0
1761469800000|2025-10-26 09:10:00|25449.5|25419.5|25455.5|25425.5|25455.5|25425.5|25449.5|25419.5|0
1761470100000|2025-10-26 09:15:00|25455.4|25425.4|25478.7|25448.7|25479.2|25449.2|25455.4|25425.4|0
1761470400000|2025-10-26 09:20:00|25476.4|25446.4|25492.4|25462.4|25492.4|25462.4|25476.4|25446.4|0
1761470700000|2025-10-26 09:25:00|25492.3|25462.3|25504.1|25474.1|25515.2|25485.2|25492.3|25462.3|0
1761471000000|2025-10-26 09:30:00|25509.9|25479.9|25542.4|25502.4|25554.5|25519.8|25509.9|25479.9|0
1761471300000|2025-10-26 09:35:00|25540.9|25500.9|25539.4|25499.4|25540.9|25500.9|25539.4|25499.4|0
1761471600000|2025-10-26 09:40:00|25530.7|25490.7|25524.7|25484.7|25531.2|25491.2|25524.7|25484.7|0
1761471900000|2025-10-26 09:45:00|25524.4|25484.4|25521.8|25481.8|25524.4|25484.4|25521.8|25481.8|0
1761472200000|2025-10-26 09:50:00|25521.7|25481.7|25509|25469|25521.7|25481.7|25509|25469|0
1761472500000|2025-10-26 09:55:00|25508.9|25468.9|25500.7|25460.7|25508.9|25468.9|25500.7|25460.7|0
1761472800000|2025-10-26 10:00:00|25505.2|25465.2|25523.4|25483.4|25526.2|25486.2|25505.2|25465.2|0
1761473100000|2025-10-26 10:05:00|25533.4|25493.4|25524.4|25484.4|25533.4|25493.4|25524.4|25484.4|0
1761473400000|2025-10-26 10:10:00|25523.9|25483.9|25520.9|25480.9|25523.9|25483.9|25506.5|25466.5|0
1761473700000|2025-10-26 10:15:00|25514.3|25474.3|25519.1|25479.1|25519.1|25479.1|25510.4|25470.4|0
1761474000000|2025-10-26 10:20:00|25527.9|25487.9|25531.8|25491.8|25534.9|25494.9|25527.9|25487.9|0
1761474300000|2025-10-26 10:25:00|25531.3|25491.3|25530.6|25490.6|25531.3|25491.3|25530.6|25490.6|0
1761474600000|2025-10-26 10:30:00|25530.5|25490.5|25530.5|25490.5|25530.5|25490.5|25530.5|25490.5|0
1761475500000|2025-10-26 10:45:00|25526.6|25486.6|25516.6|25476.6|25526.6|25486.6|25516.6|25476.6|0
1761475800000|2025-10-26 10:50:00|25516.2|25476.2|25516.2|25476.2|25516.2|25476.2|25516.2|25476.2|0
1761476100000|2025-10-26 10:55:00|25516.8|25476.8|25516.8|25476.8|25516.8|25476.8|25516.8|25476.8|0
1761476400000|2025-10-26 11:00:00|25516.7|25476.7|25516.7|25476.7|25516.7|25476.7|25516.7|25476.7|0
1761477000000|2025-10-26 11:10:00|25515.3|25475.3|25523.9|25483.9|25523.9|25483.9|25515.2|25475.2|0
1761477300000|2025-10-26 11:15:00|25529.7|25489.7|25529.7|25489.7|25529.7|25489.7|25529.7|25489.7|0
1761477600000|2025-10-26 11:20:00|25539.7|25499.7|25536.8|25496.8|25539.7|25499.7|25536.8|25496.8|0
1761477900000|2025-10-26 11:25:00|25536.5|25496.5|25535.1|25495.1|25536.5|25496.5|25535.1|25495.1|0
1761478200000|2025-10-26 11:30:00|25535.3|25495.3|25535.2|25495.2|25535.3|25495.3|25535.2|25495.2|0
1761478500000|2025-10-26 11:35:00|25543.1|25503.1|25589.3|25549.3|25589.4|25549.4|25543.1|25503.1|0
1761478800000|2025-10-26 11:40:00|25598|25558|25590.3|25550.3|25603|25563|25585.2|25545.2|0
1761479100000|2025-10-26 11:45:00|25591.8|25551.8|25576.4|25536.4|25591.8|25551.8|25576.4|25536.4|0
1761479400000|2025-10-26 11:50:00|25574.5|25534.5|25565.7|25525.7|25574.5|25534.5|25565.7|25525.7|0
1761479700000|2025-10-26 11:55:00|25566.6|25526.6|25566.6|25526.6|25566.6|25526.6|25566.6|25526.6|0
1761480000000|2025-10-26 12:00:00|25569.5|25529.5|25579.7|25539.7|25580|25540|25569.5|25529.5|0
1761480300000|2025-10-26 12:05:00|25584.1|25544.1|25585.1|25545.1|25585.5|25545.5|25584.1|25544.1|0
1761480600000|2025-10-26 12:10:00|25585|25545|25584.8|25544.8|25585|25545|25584.8|25544.8|0
1761480900000|2025-10-26 12:15:00|25584.1|25544.1|25581.8|25541.8|25584.1|25544.1|25581.8|25541.8|0
1761481200000|2025-10-26 12:20:00|25579.2|25539.2|25579.2|25539.2|25579.2|25539.2|25579.2|25539.2|0
1761481500000|2025-10-26 12:25:00|25561.8|25521.8|25553|25513|25561.8|25521.8|25553|25513|0
1761481800000|2025-10-26 12:30:00|25551.6|25511.6|25539.6|25499.6|25551.6|25511.6|25539.6|25499.6|0
1761482100000|2025-10-26 12:35:00|25540.9|25500.9|25526.6|25486.6|25540.9|25500.9|25525.4|25485.4|0
1761482400000|2025-10-26 12:40:00|25526.7|25486.7|25529.7|25489.7|25529.7|25489.7|25526.7|25486.7|0
1761483000000|2025-10-26 12:50:00|25529.4|25489.4|25529.4|25489.4|25529.4|25489.4|25529.4|25489.4|0
1761483600000|2025-10-26 13:00:00|25529.7|25489.7|25529.7|25489.7|25529.7|25489.7|25529.7|25489.7|0
1761484200000|2025-10-26 13:10:00|25541.3|25501.3|25582.4|25542.4|25582.6|25542.6|25541.3|25501.3|0
1761484500000|2025-10-26 13:15:00|25580.9|25540.9|25580.9|25540.9|25580.9|25540.9|25580.9|25540.9|0
1761484800000|2025-10-26 13:20:00|25580|25540|25559.7|25519.7|25580|25540|25559.7|25519.7|0
1761485400000|2025-10-26 13:30:00|25555.2|25515.2|25555.2|25515.2|25555.2|25515.2|25555.2|25515.2|0
1761485700000|2025-10-26 13:35:00|25562|25522|25562|25522|25562|25522|25562|25522|0
1761486000000|2025-10-26 13:40:00|25562.2|25522.2|25561.9|25521.9|25562.2|25522.2|25561.9|25521.9|0
1761486300000|2025-10-26 13:45:00|25561.4|25521.4|25560.8|25520.8|25561.4|25521.4|25560.8|25520.8|0
1761486900000|2025-10-26 13:55:00|25563.1|25523.1|25563.1|25523.1|25563.1|25523.1|25563.1|25523.1|0
1761487200000|2025-10-26 14:00:00|25560.2|25520.2|25556.8|25516.8|25560.5|25520.5|25556.8|25516.8|0
1761487500000|2025-10-26 14:05:00|25543.9|25503.9|25543.9|25503.9|25543.9|25503.9|25543.9|25503.9|0
1761488400000|2025-10-26 14:20:00|25541.3|25501.3|25541.3|25501.3|25541.3|25501.3|25541.3|25501.3|0
1761488700000|2025-10-26 14:25:00|25541.1|25501.1|25544|25504|25544|25504|25541.1|25501.1|0
1761489600000|2025-10-26 14:40:00|25543.7|25503.7|25543.7|25503.7|25543.7|25503.7|25543.7|25503.7|0
1761489900000|2025-10-26 14:45:00|25561.2|25521.2|25562.7|25522.7|25562.7|25522.7|25561.2|25521.2|0
1761490200000|2025-10-26 14:50:00|25560.4|25520.4|25558.7|25518.7|25560.4|25520.4|25558.7|25518.7|0
1761490500000|2025-10-26 14:55:00|25560.9|25520.9|25569.9|25529.9|25569.9|25529.9|25560.9|25520.9|0
1761490800000|2025-10-26 15:00:00|25569.7|25529.7|25575.6|25535.6|25575.6|25535.6|25569.7|25529.7|0
1761491100000|2025-10-26 15:05:00|25566.9|25526.9|25568.3|25528.3|25581.4|25541.4|25566.9|25526.9|0
1761491400000|2025-10-26 15:10:00|25566.9|25526.9|25560|25520|25566.9|25526.9|25560|25520|0
1761491700000|2025-10-26 15:15:00|25560.1|25520.1|25560.1|25520.1|25560.1|25520.1|25560.1|25520.1|0
1761492000000|2025-10-26 15:20:00|25557.2|25517.2|25557.2|25517.2|25557.2|25517.2|25557.2|25517.2|0
1761492300000|2025-10-26 15:25:00|25559.8|25519.8|25559.8|25519.8|25559.8|25519.8|25559.8|25519.8|0
1761492900000|2025-10-26 15:35:00|25543.8|25503.8|25543.8|25503.8|25543.8|25503.8|25543.8|25503.8|0
1761493500000|2025-10-26 15:45:00|25561.2|25521.2|25561.2|25521.2|25561.2|25521.2|25561.2|25521.2|0
1761493800000|2025-10-26 15:50:00|25565.6|25525.6|25574.3|25534.3|25574.3|25534.3|25565.6|25525.6|0
1761494100000|2025-10-26 15:55:00|25573.7|25533.7|25569.2|25529.2|25573.7|25533.7|25569.2|25529.2|0
1761494700000|2025-10-26 16:05:00|25569.3|25529.3|25569.2|25529.2|25569.3|25529.3|25569.2|25529.2|0
1761495300000|2025-10-26 16:15:00|25560.5|25520.5|25560.5|25520.5|25560.5|25520.5|25560.5|25520.5|0
1761495600000|2025-10-26 16:20:00|25560.6|25520.6|25547|25507|25561.8|25521.8|25547|25507|0
1761495900000|2025-10-26 16:25:00|25533.6|25493.6|25533.6|25493.6|25533.6|25493.6|25533.6|25493.6|0
1761496200000|2025-10-26 16:30:00|25542.3|25502.3|25542.3|25502.3|25542.3|25502.3|25542.3|25502.3|0
1761496500000|2025-10-26 16:35:00|25551|25511|25539.4|25499.4|25551|25511|25539.4|25499.4|0
1761497100000|2025-10-26 16:45:00|25540.1|25500.1|25540.1|25500.1|25540.1|25500.1|25540.1|25500.1|0
1761497700000|2025-10-26 16:55:00|25548.9|25508.9|25548.9|25508.9|25548.9|25508.9|25548.9|25508.9|0
1761498000000|2025-10-26 17:00:00|25549.3|25509.3|25549.3|25509.3|25549.3|25509.3|25549.3|25509.3|0
1761498900000|2025-10-26 17:15:00|25549|25509|25549|25509|25549|25509|25549|25509|0
1761499200000|2025-10-26 17:20:00|25535.9|25495.9|25545.4|25505.4|25545.4|25505.4|25535.9|25495.9|0
1761499500000|2025-10-26 17:25:00|25551.9|25511.9|25560.7|25520.7|25560.7|25520.7|25551.9|25511.9|0
1761500100000|2025-10-26 17:35:00|25559.4|25519.4|25559.1|25519.1|25559.4|25519.4|25559.1|25519.1|0
1761500400000|2025-10-26 17:40:00|25550.4|25510.4|25550.4|25510.4|25550.4|25510.4|25550.4|25510.4|0
1761500700000|2025-10-26 17:45:00|25548.4|25508.4|25555.7|25515.7|25555.7|25515.7|25548.4|25508.4|0
1761501000000|2025-10-26 17:50:00|25547|25507|25547|25507|25547|25507|25547|25507|0
1761501300000|2025-10-26 17:55:00|25544.6|25504.6|25544.6|25504.6|25544.6|25504.6|25544.6|25504.6|0
1761501600000|2025-10-26 18:00:00|25540.2|25500.2|25540.2|25500.2|25540.2|25500.2|25540.2|25500.2|0
1761502200000|2025-10-26 18:10:00|25539.9|25499.9|25539.9|25499.9|25539.9|25499.9|25539.9|25499.9|0
1761503400000|2025-10-26 18:30:00|25539.7|25499.7|25539.7|25499.7|25539.7|25499.7|25539.7|25499.7|0
1761504000000|2025-10-26 18:40:00|25542.6|25502.6|25542.6|25502.6|25542.6|25502.6|25542.6|25502.6|0
1761504600000|2025-10-26 18:50:00|25542.5|25502.5|25542.5|25502.5|25542.5|25502.5|25542.5|25502.5|0
1761505500000|2025-10-26 19:05:00|25544.8|25504.8|25544.8|25504.8|25544.8|25504.8|25544.8|25504.8|0
1761506400000|2025-10-26 19:20:00|25544.7|25504.7|25538.9|25498.9|25544.7|25504.7|25538.9|25498.9|0
1761507000000|2025-10-26 19:30:00|25538.4|25498.4|25538.4|25498.4|25538.4|25498.4|25538.4|25498.4|0
1761507900000|2025-10-26 19:45:00|25538|25498|25538|25498|25538|25498|25538|25498|0
1761508800000|2025-10-26 20:00:00|25546.8|25506.8|25546.8|25506.8|25546.8|25506.8|25546.8|25506.8|0
1761509100000|2025-10-26 20:05:00|25546.4|25506.4|25552.2|25512.2|25552.2|25512.2|25546.4|25506.4|0
1761509700000|2025-10-26 20:15:00|25551.9|25511.9|25551.9|25511.9|25551.9|25511.9|25551.9|25511.9|0
1761510000000|2025-10-26 20:20:00|25550.5|25510.5|25550.5|25510.5|25550.5|25510.5|25550.5|25510.5|0
1761510300000|2025-10-26 20:25:00|25552.6|25512.6|25549.7|25509.7|25552.6|25512.6|25549.7|25509.7|0
1761511200000|2025-10-26 20:40:00|25550.4|25510.4|25550.4|25510.4|25550.4|25510.4|25550.4|25510.4|0
1761511500000|2025-10-26 20:45:00|25553.1|25513.1|25554.5|25514.5|25554.6|25514.6|25553.1|25513.1|0
1761512100000|2025-10-26 20:55:00|25554.3|25514.3|25553.8|25513.8|25554.8|25514.8|25553.8|25513.8|0
1761512400000|2025-10-26 21:00:00|25553.5|25513.5|25553.5|25513.5|25553.5|25513.5|25553.5|25513.5|0
1761513300000|2025-10-26 21:15:00|25553.2|25513.2|25553.2|25513.2|25553.2|25513.2|25553.2|25513.2|0
1761513600000|2025-10-26 21:20:00|25554.2|25514.2|25554.2|25514.2|25554.2|25514.2|25554.2|25514.2|0
1761513900000|2025-10-26 21:25:00|25553.1|25513.1|25553.9|25513.9|25554.2|25514.2|25553.1|25513.1|0
1761514500000|2025-10-26 21:35:00|25547.8|25507.8|25550.6|25510.6|25550.7|25510.7|25547.8|25507.8|0
1761516000000|2025-10-26 22:00:00|25380.4|25340.4|25610.6|25570.6|25625.8|25585.8|25380.4|25340.4|0
1761516300000|2025-10-26 22:05:00|25611.4|25571.4|25596.7|25556.7|25612.2|25572.2|25593|25553|0
1761516600000|2025-10-26 22:10:00|25595.5|25555.5|25584|25544|25601.3|25561.3|25579.6|25539.6|0
1761516900000|2025-10-26 22:15:00|25586|25546|25594.3|25554.3|25595.3|25555.3|25573.5|25533.5|0
1761517200000|2025-10-26 22:20:00|25592.3|25552.3|25603.7|25563.7|25608.8|25568.8|25588.6|25548.6|0
1761517500000|2025-10-26 22:25:00|25604.2|25564.2|25614.5|25574.5|25617.7|25577.7|25600.1|25560.1|0
1761517800000|2025-10-26 22:30:00|25618|25578|25617.8|25577.8|25622|25582|25604.1|25564.1|0
1761518100000|2025-10-26 22:35:00|25618.9|25578.9|25609.2|25569.2|25624.9|25584.9|25606|25566|0
1761518400000|2025-10-26 22:40:00|25608.6|25568.6|25599.7|25559.7|25611.9|25571.9|25597.3|25557.3|0
1761518700000|2025-10-26 22:45:00|25600|25560|25600.3|25560.3|25609|25569|25599.4|25559.4|0
1761519000000|2025-10-26 22:50:00|25600.1|25560.1|25596.5|25556.5|25603.8|25563.8|25596.3|25556.3|0
1761519300000|2025-10-26 22:55:00|25597.4|25557.4|25595.2|25555.2|25598.4|25558.4|25591.1|25551.1|0
1761519600000|2025-10-26 23:00:00|25595.1|25555.1|25611.9|25571.9|25615.7|25575.7|25595.1|25555.1|0
1761519900000|2025-10-26 23:05:00|25612.1|25572.1|25606.8|25566.8|25612.8|25572.8|25602.4|25562.4|0
1761520200000|2025-10-26 23:10:00|25605.1|25565.1|25599.4|25559.4|25608.1|25568.1|25597.3|25557.3|0
1761520500000|2025-10-26 23:15:00|25600.1|25560.1|25599.3|25559.3|25604.8|25564.8|25594.1|25554.1|0
1761520800000|2025-10-26 23:20:00|25599|25559|25593.8|25553.8|25599.3|25559.3|25592.8|25552.8|0
1761521100000|2025-10-26 23:25:00|25594|25554|25594.5|25554.5|25598.4|25558.4|25592.3|25552.3|0
1761521400000|2025-10-26 23:30:00|25594.7|25554.7|25606.3|25566.3|25606.3|25566.3|25594.5|25554.5|0
1761521700000|2025-10-26 23:35:00|25606.6|25566.6|25604.2|25564.2|25608.2|25568.2|25602.7|25562.7|0
1761522000000|2025-10-26 23:40:00|25604.3|25564.3|25601.7|25561.7|25606.2|25566.2|25597.6|25557.6|0
1761522300000|2025-10-26 23:45:00|25601.8|25561.8|25594.1|25554.1|25602.5|25562.5|25594.1|25554.1|0
1761522600000|2025-10-26 23:50:00|25594.3|25554.3|25586.6|25546.6|25595.8|25555.8|25585.5|25545.5|0
1761522900000|2025-10-26 23:55:00|25586.5|25546.5|25591.5|25551.5|25593.9|25553.9|25585.3|25545.3|0
1761523200000|2025-10-27 00:00:00|25591.8|25551.8|25600.3|25560.3|25603.9|25563.9|25581.9|25541.9|0
1761523500000|2025-10-27 00:05:00|25600|25560|25602.5|25562.5|25604|25564|25595|25555|0
1761523800000|2025-10-27 00:10:00|25602.7|25562.7|25615.5|25575.5|25616.5|25576.5|25601.6|25561.6|0
1761524100000|2025-10-27 00:15:00|25614.8|25574.8|25611.3|25571.3|25617|25577|25606.1|25566.1|0
1761524400000|2025-10-27 00:20:00|25611.4|25571.4|25602.1|25562.1|25611.9|25571.9|25596.2|25556.2|0
1761524700000|2025-10-27 00:25:00|25601.9|25561.9|25605.3|25565.3|25608.5|25568.5|25601.8|25561.8|0
1761525000000|2025-10-27 00:30:00|25605.5|25565.5|25609.8|25569.8|25614.8|25574.8|25605.5|25565.5|0
1761525300000|2025-10-27 00:35:00|25609.6|25569.6|25607.2|25567.2|25614.5|25574.5|25606.4|25566.4|0
1761525600000|2025-10-27 00:40:00|25606.8|25566.8|25610.4|25570.4|25617.6|25577.6|25605.9|25565.9|0
1761525900000|2025-10-27 00:45:00|25611.7|25571.7|25603|25563|25611.7|25571.7|25600.3|25560.3|0
1761526200000|2025-10-27 00:50:00|25603.5|25563.5|25603.2|25563.2|25606.9|25566.9|25600.7|25560.7|0
1761526500000|2025-10-27 00:55:00|25603.3|25563.3|25597.3|25557.3|25605.3|25565.3|25596|25556|0
1761526800000|2025-10-27 01:00:00|25596.8|25556.8|25589.1|25549.1|25599.5|25559.5|25589.1|25549.1|0
1761527100000|2025-10-27 01:05:00|25589.3|25549.3|25590.4|25550.4|25592.2|25552.2|25588.3|25548.3|0
1761527400000|2025-10-27 01:10:00|25590|25550|25586|25546|25594.6|25554.6|25584.9|25544.9|0
1761527700000|2025-10-27 01:15:00|25585.8|25545.8|25591.1|25551.1|25592.8|25552.8|25584.8|25544.8|0
1761528000000|2025-10-27 01:20:00|25591|25551|25597.6|25557.6|25600.4|25560.4|25591|25551|0
1761528300000|2025-10-27 01:25:00|25597.4|25557.4|25597.9|25557.9|25602.4|25562.4|25597|25557|0
1761528600000|2025-10-27 01:30:00|25597.4|25557.4|25597.9|25557.9|25599.7|25559.7|25594.9|25554.9|0
1761528900000|2025-10-27 01:35:00|25597.7|25557.7|25601.9|25561.9|25606.7|25566.7|25595.5|25555.5|0
1761529200000|2025-10-27 01:40:00|25601.7|25561.7|25600|25560|25601.8|25561.8|25597.9|25557.9|0
1761529500000|2025-10-27 01:45:00|25600.4|25560.4|25594.3|25554.3|25601|25561|25594.3|25554.3|0
1761529800000|2025-10-27 01:50:00|25594.2|25554.2|25592.1|25552.1|25595.6|25555.6|25587.3|25547.3|0
1761530100000|2025-10-27 01:55:00|25592.3|25552.3|25592.6|25552.6|25594.3|25554.3|25591.3|25551.3|0
1761530400000|2025-10-27 02:00:00|25592.4|25552.4|25595.7|25555.7|25601.4|25561.4|25592.1|25552.1|0
1761530700000|2025-10-27 02:05:00|25596.4|25556.4|25590|25550|25596.6|25556.6|25585.3|25545.3|0
1761531000000|2025-10-27 02:10:00|25590.1|25550.1|25593.1|25553.1|25595.6|25555.6|25588.8|25548.8|0
1761531300000|2025-10-27 02:15:00|25593|25553|25600.1|25560.1|25603|25563|25592.7|25552.7|0
1761531600000|2025-10-27 02:20:00|25600.5|25560.5|25601|25561|25602|25562|25598.7|25558.7|0
1761531900000|2025-10-27 02:25:00|25601.4|25561.4|25597.9|25557.9|25602.4|25562.4|25596.8|25556.8|0
1761532200000|2025-10-27 02:30:00|25598.1|25558.1|25607.7|25567.7|25607.7|25567.7|25598.1|25558.1|0
1761532500000|2025-10-27 02:35:00|25607.9|25567.9|25610.7|25570.7|25611.8|25571.8|25602.1|25562.1|0
1761532800000|2025-10-27 02:40:00|25610.8|25570.8|25612.4|25572.4|25616|25576|25610.8|25570.8|0
1761533100000|2025-10-27 02:45:00|25612.8|25572.8|25621.4|25581.4|25622.4|25582.4|25612.7|25572.7|0
1761533400000|2025-10-27 02:50:00|25621.5|25581.5|25617.3|25577.3|25622.8|25582.8|25616.1|25576.1|0
1761533700000|2025-10-27 02:55:00|25617.2|25577.2|25623|25583|25624.3|25584.3|25617.1|25577.1|0
1761534000000|2025-10-27 03:00:00|25623.7|25583.7|25623.5|25583.5|25625.1|25585.1|25620.8|25580.8|0
1761534300000|2025-10-27 03:05:00|25623.4|25583.4|25625|25585|25627.4|25587.4|25621.1|25581.1|0
1761534600000|2025-10-27 03:10:00|25625.2|25585.2|25631.5|25591.5|25631.5|25591.5|25624.7|25584.7|0
1761534900000|2025-10-27 03:15:00|25632.5|25592.5|25637|25597|25642.5|25602.5|25632.5|25592.5|0
1761535200000|2025-10-27 03:20:00|25637.2|25597.2|25640.6|25600.6|25643.3|25603.3|25636.7|25596.7|0
1761535500000|2025-10-27 03:25:00|25640.8|25600.8|25641.8|25601.8|25645.3|25605.3|25640.6|25600.6|0
1761535800000|2025-10-27 03:30:00|25641.9|25601.9|25645|25605|25645.9|25605.9|25640.9|25600.9|0
1761536100000|2025-10-27 03:35:00|25644.9|25604.9|25638|25598|25647.1|25607.1|25636|25596|0
1761536400000|2025-10-27 03:40:00|25637.4|25597.4|25634.8|25594.8|25639.6|25599.6|25632.1|25592.1|0
1761536700000|2025-10-27 03:45:00|25634.6|25594.6|25630.3|25590.3|25636|25596|25630.2|25590.2|0
1761537000000|2025-10-27 03:50:00|25630.5|25590.5|25633.7|25593.7|25637.3|25597.3|25629.5|25589.5|0
1761537300000|2025-10-27 03:55:00|25633.8|25593.8|25635|25595|25635.6|25595.6|25629.2|25589.2|0
1761537600000|2025-10-27 04:00:00|25635.3|25595.3|25633.8|25593.8|25637|25597|25631.3|25591.3|0
1761537900000|2025-10-27 04:05:00|25634.1|25594.1|25633.9|25593.9|25634.3|25594.3|25627.2|25587.2|0
1761538200000|2025-10-27 04:10:00|25634.1|25594.1|25631.5|25591.5|25639|25599|25629.8|25589.8|0
1761538500000|2025-10-27 04:15:00|25631.7|25591.7|25630.5|25590.5|25631.8|25591.8|25628.1|25588.1|0
1761538800000|2025-10-27 04:20:00|25630.2|25590.2|25634.3|25594.3|25634.7|25594.7|25629.6|25589.6|0
1761539100000|2025-10-27 04:25:00|25634.2|25594.2|25639.6|25599.6|25641.6|25601.6|25633.5|25593.5|0
1761539400000|2025-10-27 04:30:00|25640.1|25600.1|25636.5|25596.5|25642.3|25602.3|25634.8|25594.8|0
1761539700000|2025-10-27 04:35:00|25636.3|25596.3|25637.3|25597.3|25638.4|25598.4|25632.9|25592.9|0
1761540000000|2025-10-27 04:40:00|25637.4|25597.4|25638.5|25598.5|25641.2|25601.2|25636.8|25596.8|0
1761540300000|2025-10-27 04:45:00|25638.4|25598.4|25635.4|25595.4|25639.9|25599.9|25632.9|25592.9|0
1761540600000|2025-10-27 04:50:00|25635.5|25595.5|25634.3|25594.3|25635.5|25595.5|25631.7|25591.7|0
1761540900000|2025-10-27 04:55:00|25634.5|25594.5|25635.2|25595.2|25636.9|25596.9|25634|25594|0
1761541200000|2025-10-27 05:00:00|25636.6|25596.6|25640.7|25600.7|25642.5|25602.5|25634.1|25594.1|0
1761541500000|2025-10-27 05:05:00|25640.5|25600.5|25644.7|25604.7|25644.7|25604.7|25637.7|25597.7|0
1761541800000|2025-10-27 05:10:00|25644.3|25604.3|25647.8|25607.8|25654.3|25614.3|25642.6|25602.6|0
1761542100000|2025-10-27 05:15:00|25647.6|25607.6|25650.8|25610.8|25651.6|25611.6|25643.9|25603.9|0
1761542400000|2025-10-27 05:20:00|25650.7|25610.7|25647.7|25607.7|25651.4|25611.4|25647.5|25607.5|0
1761542700000|2025-10-27 05:25:00|25647.5|25607.5|25653.6|25613.6|25656.3|25616.3|25646.4|25606.4|0
1761543000000|2025-10-27 05:30:00|25653.8|25613.8|25649|25609|25655.5|25615.5|25647.2|25607.2|0
1761543300000|2025-10-27 05:35:00|25648.8|25608.8|25652.2|25612.2|25652.3|25612.3|25645.8|25605.8|0
1761543600000|2025-10-27 05:40:00|25652.4|25612.4|25649.7|25609.7|25654|25614|25648.5|25608.5|0
1761543900000|2025-10-27 05:45:00|25649.8|25609.8|25655.8|25615.8|25656.1|25616.1|25649|25609|0
1761544200000|2025-10-27 05:50:00|25655.3|25615.3|25655.7|25615.7|25659.8|25619.8|25653.2|25613.2|0
1761544500000|2025-10-27 05:55:00|25655.9|25615.9|25655.9|25615.9|25661.1|25621.1|25655.4|25615.4|0
1761544800000|2025-10-27 06:00:00|25657.6|25617.6|25662.4|25622.4|25662.4|25622.4|25654.4|25614.4|0
1761545100000|2025-10-27 06:05:00|25662.1|25622.1|25663.6|25623.6|25671.5|25631.5|25660.3|25620.3|0
1761545400000|2025-10-27 06:10:00|25663.8|25623.8|25662.2|25622.2|25664.9|25624.9|25657.1|25617.1|0
1761545700000|2025-10-27 06:15:00|25662.1|25622.1|25664|25624|25668.4|25628.4|25660.5|25620.5|0
1761546000000|2025-10-27 06:20:00|25664.5|25624.5|25670.9|25630.9|25671.3|25631.3|25664.5|25624.5|0
1761546300000|2025-10-27 06:25:00|25670.5|25630.5|25671.7|25631.7|25675.8|25635.8|25665.5|25625.5|0
1761546600000|2025-10-27 06:30:00|25671.3|25631.3|25665.7|25625.7|25675.5|25635.5|25661.1|25621.1|0
1761546900000|2025-10-27 06:35:00|25666|25626|25665.4|25625.4|25673.9|25633.9|25663.9|25623.9|0
1761547200000|2025-10-27 06:40:00|25665.8|25625.8|25665.1|25625.1|25667.9|25627.9|25662.1|25622.1|0
1761547500000|2025-10-27 06:45:00|25664.9|25624.9|25664.5|25624.5|25671.1|25631.1|25664.2|25624.2|0
1761547800000|2025-10-27 06:50:00|25664.3|25624.3|25662.5|25622.5|25665.5|25625.5|25658.7|25618.7|0
1761548100000|2025-10-27 06:55:00|25662|25622|25657.8|25617.8|25662|25622|25656.6|25616.6|0
1761548400000|2025-10-27 07:00:00|25656.5|25616.5|25658.7|25618.7|25661.2|25621.2|25653|25613|0
1761548700000|2025-10-27 07:05:00|25658.8|25618.8|25665.8|25625.8|25670.5|25630.5|25658.8|25618.8|0
1761549000000|2025-10-27 07:10:00|25664.9|25624.9|25671.7|25631.7|25674.6|25634.6|25664.4|25624.4|0
1761549300000|2025-10-27 07:15:00|25671.9|25631.9|25679.5|25639.5|25681.8|25641.8|25671.9|25631.9|0
1761549600000|2025-10-27 07:20:00|25679.6|25639.6|25686.5|25646.5|25687.5|25647.5|25675.1|25635.1|0
1761549900000|2025-10-27 07:25:00|25686.6|25646.6|25681.8|25641.8|25690.3|25650.3|25679.3|25639.3|0
1761550200000|2025-10-27 07:30:00|25681.9|25641.9|25684.9|25644.9|25688.5|25648.5|25679.7|25639.7|0
1761550500000|2025-10-27 07:35:00|25685.9|25645.9|25680.2|25640.2|25686.2|25646.2|25677.5|25637.5|0
1761550800000|2025-10-27 07:40:00|25680.1|25640.1|25673.8|25633.8|25684.3|25644.3|25673.6|25633.6|0
1761551100000|2025-10-27 07:45:00|25673.3|25633.3|25668.9|25628.9|25677.2|25637.2|25667.6|25627.6|0
1761551400000|2025-10-27 07:50:00|25668.7|25628.7|25673.5|25633.5|25674.5|25634.5|25667.6|25627.6|0
1761551700000|2025-10-27 07:55:00|25673.7|25633.7|25666.3|25626.3|25674.3|25634.3|25666|25626|0
1761552000000|2025-10-27 08:00:00|25665.5|25625.5|25659|25619|25672.2|25632.2|25658.8|25618.8|0
1761552300000|2025-10-27 08:05:00|25659.5|25619.5|25666.6|25626.6|25667.2|25627.2|25655.8|25615.8|0
1761552600000|2025-10-27 08:10:00|25666.5|25626.5|25664.3|25624.3|25667.8|25627.8|25660.6|25620.6|0
1761552900000|2025-10-27 08:15:00|25664|25624|25661.5|25621.5|25668.7|25628.7|25659.2|25619.2|0
1761553200000|2025-10-27 08:20:00|25663.1|25623.1|25657.9|25617.9|25669|25629|25657.9|25617.9|0
1761553500000|2025-10-27 08:25:00|25657.8|25617.8|25651|25611|25660.8|25620.8|25645.4|25605.4|0
1761553800000|2025-10-27 08:30:00|25651.1|25611.1|25653.3|25613.3|25654.7|25614.7|25642.1|25602.1|0
1761554100000|2025-10-27 08:35:00|25653.2|25613.2|25661.2|25621.2|25662.6|25622.6|25648.1|25608.1|0
1761554400000|2025-10-27 08:40:00|25661.4|25621.4|25667|25627|25670.3|25630.3|25659.2|25619.2|0
1761554700000|2025-10-27 08:45:00|25667.4|25627.4|25669|25629|25676|25636|25667.4|25627.4|0
1761555000000|2025-10-27 08:50:00|25668.6|25628.6|25676.6|25636.6|25678.3|25638.3|25666.3|25626.3|0
1761555300000|2025-10-27 08:55:00|25677.7|25637.7|25675.3|25635.3|25681.7|25641.7|25674.2|25634.2|0
1761555600000|2025-10-27 09:00:00|25675.7|25635.7|25677.7|25637.7|25678.8|25638.8|25670.6|25630.6|0
1761555900000|2025-10-27 09:05:00|25678.4|25638.4|25674.5|25634.5|25678.4|25638.4|25671.6|25631.6|0
1761556200000|2025-10-27 09:10:00|25674.8|25634.8|25674.7|25634.7|25678.8|25638.8|25669.3|25629.3|0
1761556500000|2025-10-27 09:15:00|25674.9|25634.9|25672.3|25632.3|25676.8|25636.8|25671.4|25631.4|0
1761556800000|2025-10-27 09:20:00|25672.5|25632.5|25671.8|25631.8|25677.2|25637.2|25671.6|25631.6|0
1761557100000|2025-10-27 09:25:00|25672.2|25632.2|25665.5|25625.5|25672.8|25632.8|25663.7|25623.7|0
1761557400000|2025-10-27 09:30:00|25665.1|25625.1|25683|25643|25684.9|25644.9|25665.1|25625.1|0
1761557700000|2025-10-27 09:35:00|25682.6|25642.6|25692.5|25652.5|25696.4|25656.4|25682.6|25642.6|0
1761558000000|2025-10-27 09:40:00|25692.1|25652.1|25699|25659|25699.6|25659.6|25687|25647|0
1761558300000|2025-10-27 09:45:00|25699.5|25659.5|25709|25669|25710.9|25670.9|25697.1|25657.1|0
1761558600000|2025-10-27 09:50:00|25707.5|25667.5|25705.3|25665.3|25707.5|25667.5|25699.2|25659.2|0
1761558900000|2025-10-27 09:55:00|25705.4|25665.4|25711.4|25671.4|25712|25672|25702.6|25662.6|0
1761559200000|2025-10-27 10:00:00|25712.7|25672.7|25708.8|25668.8|25713.9|25673.9|25704.7|25664.7|0
1761559500000|2025-10-27 10:05:00|25708.6|25668.6|25711.4|25671.4|25715.5|25675.5|25706.5|25666.5|0
1761559800000|2025-10-27 10:10:00|25712|25672|25711.5|25671.5|25712.7|25672.7|25702.2|25662.2|0
1761560100000|2025-10-27 10:15:00|25711.3|25671.3|25713.7|25673.7|25719|25679|25709.3|25669.3|0
1761560400000|2025-10-27 10:20:00|25713.6|25673.6|25716.2|25676.2|25717.8|25677.8|25711.4|25671.4|0
1761560700000|2025-10-27 10:25:00|25716.1|25676.1|25718.1|25678.1|25721.4|25681.4|25714.9|25674.9|0
1761561000000|2025-10-27 10:30:00|25718.4|25678.4|25723|25683|25724.9|25684.9|25712.4|25672.4|0
1761561300000|2025-10-27 10:35:00|25722.8|25682.8|25718.7|25678.7|25725.3|25685.3|25717.1|25677.1|0
1761561600000|2025-10-27 10:40:00|25719.6|25679.6|25719.6|25679.6|25720.7|25680.7|25716.2|25676.2|0
1761561900000|2025-10-27 10:45:00|25719.5|25679.5|25721.9|25681.9|25725.4|25685.4|25718.7|25678.7|0
1761562200000|2025-10-27 10:50:00|25721.6|25681.6|25718.4|25678.4|25725.6|25685.6|25718.2|25678.2|0
1761562500000|2025-10-27 10:55:00|25718.1|25678.1|25712.4|25672.4|25718.8|25678.8|25710.9|25670.9|0
1761562800000|2025-10-27 11:00:00|25710.4|25670.4|25717.2|25677.2|25719.6|25679.6|25708.2|25668.2|0
1761563100000|2025-10-27 11:05:00|25717.3|25677.3|25717.3|25677.3|25722.3|25682.3|25715.6|25675.6|0
1761563400000|2025-10-27 11:10:00|25717.4|25677.4|25707.5|25667.5|25717.9|25677.9|25703.8|25663.8|0
1761563700000|2025-10-27 11:15:00|25707.6|25667.6|25706.2|25666.2|25709.9|25669.9|25701.8|25661.8|0
1761564000000|2025-10-27 11:20:00|25706.4|25666.4|25708.6|25668.6|25711.3|25671.3|25704.4|25664.4|0
1761564300000|2025-10-27 11:25:00|25708.7|25668.7|25708.8|25668.8|25713.2|25673.2|25707.5|25667.5|0
1761564600000|2025-10-27 11:30:00|25707.4|25667.4|25701.6|25661.6|25710.4|25670.4|25698|25658|0
1761564900000|2025-10-27 11:35:00|25701|25661|25698.9|25658.9|25705.3|25665.3|25694.9|25654.9|0
1761565200000|2025-10-27 11:40:00|25699.1|25659.1|25694.9|25654.9|25701|25661|25694.2|25654.2|0
1761565500000|2025-10-27 11:45:00|25695.5|25655.5|25689.2|25649.2|25697.7|25657.7|25686.6|25646.6|0
1761565800000|2025-10-27 11:50:00|25688.3|25648.3|25694.8|25654.8|25696.1|25656.1|25684.5|25644.5|0
1761566100000|2025-10-27 11:55:00|25694.3|25654.3|25694.1|25654.1|25698.4|25658.4|25692.1|25652.1|0
1761566400000|2025-10-27 12:00:00|25692.5|25652.5|25704.7|25664.7|25707.1|25667.1|25692.5|25652.5|0
1761566700000|2025-10-27 12:05:00|25703.4|25663.4|25709.3|25669.3|25709.3|25669.3|25696.1|25656.1|0
1761567000000|2025-10-27 12:10:00|25708|25668|25714.5|25674.5|25718.4|25678.4|25707.7|25667.7|0
1761567300000|2025-10-27 12:15:00|25714.4|25674.4|25711.1|25671.1|25715|25675|25706.4|25666.4|0
1761567600000|2025-10-27 12:20:00|25711.6|25671.6|25715.7|25675.7|25718.3|25678.3|25709.1|25669.1|0
1761567900000|2025-10-27 12:25:00|25716.3|25676.3|25710|25670|25716.3|25676.3|25708.3|25668.3|0
1761568200000|2025-10-27 12:30:00|25710.8|25670.8|25702.1|25662.1|25710.8|25670.8|25699.2|25659.2|0
1761568500000|2025-10-27 12:35:00|25702.2|25662.2|25708|25668|25708.9|25668.9|25702.2|25662.2|0
1761568800000|2025-10-27 12:40:00|25707.9|25667.9|25706.5|25666.5|25708.2|25668.2|25699.4|25659.4|0
1761569100000|2025-10-27 12:45:00|25707|25667|25706.9|25666.9|25709.6|25669.6|25703.9|25663.9|0
1761569400000|2025-10-27 12:50:00|25707.4|25667.4|25705.7|25665.7|25711.9|25671.9|25705.1|25665.1|0
1761569700000|2025-10-27 12:55:00|25706.1|25666.1|25703.9|25663.9|25707.1|25667.1|25702.2|25662.2|0
1761570000000|2025-10-27 13:00:00|25703.7|25663.7|25711.1|25671.1|25712.2|25672.2|25701.9|25661.9|0
1761570300000|2025-10-27 13:05:00|25711.7|25671.7|25712.8|25672.8|25715.2|25675.2|25709.3|25669.3|0
1761570600000|2025-10-27 13:10:00|25713.1|25673.1|25707|25667|25716.4|25676.4|25706.9|25666.9|0
1761570900000|2025-10-27 13:15:00|25706.8|25666.8|25697.1|25657.1|25709.1|25669.1|25696.6|25656.6|0
1761571200000|2025-10-27 13:20:00|25697.8|25657.8|25702.7|25662.7|25703.6|25663.6|25689.7|25649.7|0
1761571500000|2025-10-27 13:25:00|25699.5|25659.5|25691.4|25651.4|25712.6|25672.6|25689.3|25649.3|0
1761571800000|2025-10-27 13:30:00|25689.4|25649.4|25696.9|25656.9|25732.4|25692.4|25689.2|25649.2|0
1761572100000|2025-10-27 13:35:00|25697.1|25657.1|25713.1|25673.1|25715.7|25675.7|25670.7|25630.7|0
1761572400000|2025-10-27 13:40:00|25713.4|25673.4|25713.7|25673.7|25720.7|25680.7|25686.9|25646.9|0
1761572700000|2025-10-27 13:45:00|25712.4|25672.4|25706.2|25666.2|25719.7|25679.7|25698.5|25658.5|0
1761573000000|2025-10-27 13:50:00|25706|25666|25714.2|25674.2|25716.4|25676.4|25684.5|25644.5|0
1761573300000|2025-10-27 13:55:00|25715.1|25675.1|25723.2|25683.2|25728.2|25688.2|25709|25669|0
1761573600000|2025-10-27 14:00:00|25724|25684|25740.4|25700.4|25749.3|25709.3|25716.7|25676.7|0
1761573900000|2025-10-27 14:05:00|25740.9|25700.9|25742|25702|25748.2|25708.2|25736.9|25696.9|0
1761574200000|2025-10-27 14:10:00|25741.8|25701.8|25733.9|25693.9|25741.8|25701.8|25722.8|25682.8|0
1761574500000|2025-10-27 14:15:00|25733.4|25693.4|25709.1|25669.1|25738|25698|25706|25666|0
1761574800000|2025-10-27 14:20:00|25707.1|25667.1|25709.6|25669.6|25718|25678|25697.9|25657.9|0
1761575100000|2025-10-27 14:25:00|25710|25670|25741.8|25701.8|25742.7|25702.7|25705.5|25665.5|0
1761575400000|2025-10-27 14:30:00|25741.2|25701.2|25748|25708|25753|25713|25731.1|25691.1|0
1761575700000|2025-10-27 14:35:00|25747.6|25707.6|25755|25715|25760.5|25720.5|25745.5|25705.5|0
1761576000000|2025-10-27 14:40:00|25755.9|25715.9|25762.3|25722.3|25763.4|25723.4|25752.5|25712.5|0
1761576300000|2025-10-27 14:45:00|25762.9|25722.9|25748.6|25708.6|25765.4|25725.4|25743.8|25703.8|0
1761576600000|2025-10-27 14:50:00|25749.4|25709.4|25740.6|25700.6|25750.4|25710.4|25732.1|25692.1|0
1761576900000|2025-10-27 14:55:00|25740.7|25700.7|25731.9|25691.9|25750.2|25710.2|25725.5|25685.5|0
1761577200000|2025-10-27 15:00:00|25730.3|25690.3|25752.2|25712.2|25761.1|25721.1|25730.3|25690.3|0
1761577500000|2025-10-27 15:05:00|25752.1|25712.1|25751.4|25711.4|25762.1|25722.1|25747.2|25707.2|0
1761577800000|2025-10-27 15:10:00|25751.7|25711.7|25766.6|25726.6|25769|25729|25751.7|25711.7|0
1761578100000|2025-10-27 15:15:00|25768.2|25728.2|25760|25720|25770.3|25730.3|25758.1|25718.1|0
1761578400000|2025-10-27 15:20:00|25760.2|25720.2|25767.1|25727.1|25767.1|25727.1|25750.3|25710.3|0
1761578700000|2025-10-27 15:25:00|25767.8|25727.8|25773.1|25733.1|25775.6|25735.6|25764.4|25724.4|0
1761579000000|2025-10-27 15:30:00|25772.5|25732.5|25772.9|25732.9|25776.8|25736.8|25769.2|25729.2|0
1761579300000|2025-10-27 15:35:00|25772.7|25732.7|25771.4|25731.4|25777.3|25737.3|25766.3|25726.3|0
1761579600000|2025-10-27 15:40:00|25771.5|25731.5|25781.6|25741.6|25781.6|25741.6|25770.2|25730.2|0
1761579900000|2025-10-27 15:45:00|25780.6|25740.6|25778|25738|25780.6|25740.6|25771.7|25731.7|0
1761580200000|2025-10-27 15:50:00|25778.3|25738.3|25766.1|25726.1|25778.7|25738.7|25764.3|25724.3|0
1761580500000|2025-10-27 15:55:00|25765.5|25725.5|25767.3|25727.3|25774|25734|25762.5|25722.5|0
1761580800000|2025-10-27 16:00:00|25767.1|25727.1|25780.2|25740.2|25780.6|25740.6|25763.5|25723.5|0
1761581100000|2025-10-27 16:05:00|25780.1|25740.1|25781.6|25741.6|25784.9|25744.9|25774.3|25734.3|0
1761581400000|2025-10-27 16:10:00|25780.9|25740.9|25780.1|25740.1|25782.8|25742.8|25778|25738|0
1761581700000|2025-10-27 16:15:00|25779.6|25739.6|25773|25733|25781.1|25741.1|25773|25733|0
1761582000000|2025-10-27 16:20:00|25775|25735|25780.6|25740.6|25782.1|25742.1|25771.9|25731.9|0
1761582300000|2025-10-27 16:25:00|25780.3|25740.3|25777.6|25737.6|25780.8|25740.8|25776.3|25736.3|0
1761582600000|2025-10-27 16:30:00|25777.7|25737.7|25783.2|25743.2|25784.9|25744.9|25777|25737|0
1761582900000|2025-10-27 16:35:00|25783.1|25743.1|25777.8|25737.8|25788.2|25748.2|25776.9|25736.9|0
1761583200000|2025-10-27 16:40:00|25777.2|25737.2|25778.9|25738.9|25782.5|25742.5|25775|25735|0
1761583500000|2025-10-27 16:45:00|25779.3|25739.3|25778.6|25738.6|25781.5|25741.5|25773.8|25733.8|0
1761583800000|2025-10-27 16:50:00|25778.7|25738.7|25789.6|25749.6|25790.9|25750.9|25778.7|25738.7|0
1761584100000|2025-10-27 16:55:00|25790|25750|25787.1|25747.1|25790.4|25750.4|25783.9|25743.9|0
1761584400000|2025-10-27 17:00:00|25786.9|25746.9|25787.1|25747.1|25789.4|25749.4|25782.6|25742.6|0
1761584700000|2025-10-27 17:05:00|25787|25747|25781.2|25741.2|25788.8|25748.8|25779.1|25739.1|0
1761585000000|2025-10-27 17:10:00|25782.4|25742.4|25784.6|25744.6|25785.4|25745.4|25775.8|25735.8|0
1761585300000|2025-10-27 17:15:00|25784.3|25744.3|25778.4|25738.4|25786.5|25746.5|25778.1|25738.1|0
1761585600000|2025-10-27 17:20:00|25777.7|25737.7|25769.6|25729.6|25778.3|25738.3|25769.5|25729.5|0
1761585900000|2025-10-27 17:25:00|25769.8|25729.8|25775.9|25735.9|25778.6|25738.6|25767.3|25727.3|0
1761586200000|2025-10-27 17:30:00|25775.8|25735.8|25781.2|25741.2|25783.9|25743.9|25769.7|25729.7|0
1761586500000|2025-10-27 17:35:00|25781.3|25741.3|25788|25748|25788.7|25748.7|25778.4|25738.4|0
1761586800000|2025-10-27 17:40:00|25787.6|25747.6|25797.7|25757.7|25801.7|25761.7|25787.1|25747.1|0
1761587100000|2025-10-27 17:45:00|25797.6|25757.6|25799.5|25759.5|25802.7|25762.7|25795.4|25755.4|0
1761587400000|2025-10-27 17:50:00|25800.1|25760.1|25798|25758|25800.1|25760.1|25795.4|25755.4|0
1761587700000|2025-10-27 17:55:00|25797.6|25757.6|25800.9|25760.9|25802.3|25762.3|25797.6|25757.6|0
1761588000000|2025-10-27 18:00:00|25800.2|25760.2|25802.1|25762.1|25804.6|25764.6|25794.8|25754.8|0
1761588300000|2025-10-27 18:05:00|25802|25762|25803.7|25763.7|25804.1|25764.1|25797.2|25757.2|0
1761588600000|2025-10-27 18:10:00|25802.9|25762.9|25802.5|25762.5|25803.4|25763.4|25798.4|25758.4|0
1761588900000|2025-10-27 18:15:00|25802.2|25762.2|25805.4|25765.4|25806.2|25766.2|25800.8|25760.8|0
1761589200000|2025-10-27 18:20:00|25806.7|25766.7|25804.7|25764.7|25808.4|25768.4|25804|25764|0
1761589500000|2025-10-27 18:25:00|25805.4|25765.4|25804.3|25764.3|25806.5|25766.5|25802.8|25762.8|0
1761589800000|2025-10-27 18:30:00|25804.5|25764.5|25799.5|25759.5|25805.5|25765.5|25798.6|25758.6|0
1761590100000|2025-10-27 18:35:00|25799.6|25759.6|25803.3|25763.3|25803.4|25763.4|25797.5|25757.5|0
1761590400000|2025-10-27 18:40:00|25802.9|25762.9|25809.1|25769.1|25811.8|25771.8|25801.9|25761.9|0
1761590700000|2025-10-27 18:45:00|25809.3|25769.3|25806.4|25766.4|25813.3|25773.3|25803.4|25763.4|0
1761591000000|2025-10-27 18:50:00|25805.9|25765.9|25809.6|25769.6|25809.6|25769.6|25802|25762|0
1761591300000|2025-10-27 18:55:00|25809.3|25769.3|25815.3|25775.3|25818.9|25778.9|25809.1|25769.1|0
1761591600000|2025-10-27 19:00:00|25813.6|25773.6|25804|25764|25814.3|25774.3|25803.4|25763.4|0
1761591900000|2025-10-27 19:05:00|25803.9|25763.9|25811.9|25771.9|25814.1|25774.1|25801.9|25761.9|0
1761592200000|2025-10-27 19:10:00|25813|25773|25806.4|25766.4|25815.7|25775.7|25805.6|25765.6|0
1761592500000|2025-10-27 19:15:00|25804.8|25764.8|25797.6|25757.6|25805.1|25765.1|25796.4|25756.4|0
1761592800000|2025-10-27 19:20:00|25797.7|25757.7|25800.4|25760.4|25802.3|25762.3|25795.5|25755.5|0
1761593100000|2025-10-27 19:25:00|25799.9|25759.9|25801.2|25761.2|25802.6|25762.6|25797.1|25757.1|0
1761593400000|2025-10-27 19:30:00|25801.4|25761.4|25804|25764|25805.2|25765.2|25798.9|25758.9|0
1761593700000|2025-10-27 19:35:00|25804.3|25764.3|25816.2|25776.2|25819|25779|25800.4|25760.4|0
1761594000000|2025-10-27 19:40:00|25816.9|25776.9|25811.1|25771.1|25817.2|25777.2|25810.1|25770.1|0
1761594300000|2025-10-27 19:45:00|25811.5|25771.5|25825.2|25785.2|25828.1|25788.1|25809.9|25769.9|0
1761594600000|2025-10-27 19:50:00|25831.6|25791.6|25852.7|25812.7|25854.7|25814.7|25827.7|25787.7|0
1761594900000|2025-10-27 19:55:00|25852.2|25812.2|25835.4|25795.4|25852.7|25812.7|25835.4|25795.4|0
1761595200000|2025-10-27 20:00:00|25835.6|25795.6|25849|25809|25849|25809|25835.6|25795.6|0
1761595500000|2025-10-27 20:05:00|25849.4|25809.4|25841.5|25801.5|25849.4|25809.4|25841.1|25801.1|0
1761595800000|2025-10-27 20:10:00|25839.3|25799.3|25847|25807|25848.1|25808.1|25837.1|25797.1|0
1761596100000|2025-10-27 20:15:00|25847.4|25807.4|25862.8|25822.8|25866.5|25826.5|25845.4|25805.4|0
1761596400000|2025-10-27 20:20:00|25863.3|25823.3|25868.4|25828.4|25871.6|25831.6|25863|25823|0
1761596700000|2025-10-27 20:25:00|25868.6|25828.6|25868.3|25828.3|25870.4|25830.4|25865|25825|0
1761597000000|2025-10-27 20:30:00|25868.5|25828.5|25869.4|25829.4|25872.5|25832.5|25868.5|25828.5|0
1761597300000|2025-10-27 20:35:00|25869.5|25829.5|25873.5|25833.5|25874.3|25834.3|25869.2|25829.2|0
1761597600000|2025-10-27 20:40:00|25873.2|25833.2|25875.6|25835.6|25876.7|25836.7|25871.3|25831.3|0
1761597900000|2025-10-27 20:45:00|25875|25835|25880.2|25840.2|25882.3|25842.3|25874.1|25834.1|0
1761598200000|2025-10-27 20:50:00|25880.6|25840.6|25882|25842|25884.2|25844.2|25876.9|25836.9|0
1761598500000|2025-10-27 20:55:00|25882.1|25842.1|25876.9|25836.9|25884.8|25844.8|25876.1|25836.1|0
1761598800000|2025-10-27 21:00:00|25876.1|25836.1|25873.3|25833.3|25876.1|25836.1|25871|25831|0
1761599100000|2025-10-27 21:05:00|25873.4|25833.4|25874.6|25834.6|25874.8|25834.8|25870.1|25830.1|0
1761599400000|2025-10-27 21:10:00|25874.8|25834.8|25874|25834|25875.3|25835.3|25872.9|25832.9|0
1761599700000|2025-10-27 21:15:00|25874.1|25834.1|25875.5|25835.5|25875.5|25835.5|25873.7|25833.7|0
1761600000000|2025-10-27 21:20:00|25875.4|25835.4|25873.9|25833.9|25875.6|25835.6|25871.9|25831.9|0
1761600300000|2025-10-27 21:25:00|25874|25834|25874.6|25834.6|25875.1|25835.1|25872.4|25832.4|0
1761600600000|2025-10-27 21:30:00|25874.5|25834.5|25872.3|25832.3|25874.7|25834.7|25871.5|25831.5|0
1761600900000|2025-10-27 21:35:00|25871.9|25831.9|25876|25836|25876.6|25836.6|25871.9|25831.9|0
1761601200000|2025-10-27 21:40:00|25875.7|25835.7|25875|25835|25876.4|25836.4|25875|25835|0
1761601500000|2025-10-27 21:45:00|25875.2|25835.2|25878.4|25838.4|25878.4|25838.4|25875.2|25835.2|0
1761601800000|2025-10-27 21:50:00|25878.6|25838.6|25876.9|25836.9|25878.6|25838.6|25876|25836|0
1761602100000|2025-10-27 21:55:00|25876.8|25836.8|25876.7|25836.7|25877.4|25837.4|25876.4|25836.4|0
1761602400000|2025-10-27 22:00:00|25875.1|25835.1|25863.2|25823.2|25875.1|25835.1|25861.4|25821.4|0
1761602700000|2025-10-27 22:05:00|25863.5|25823.5|25861.2|25821.2|25866.4|25826.4|25858.7|25818.7|0
1761603000000|2025-10-27 22:10:00|25861.5|25821.5|25862.1|25822.1|25864.5|25824.5|25860.6|25820.6|0
1761603300000|2025-10-27 22:15:00|25862.2|25822.2|25868.3|25828.3|25872.6|25832.6|25860.9|25820.9|0
1761603600000|2025-10-27 22:20:00|25868.4|25828.4|25872.8|25832.8|25873.7|25833.7|25867.7|25827.7|0
1761603900000|2025-10-27 22:25:00|25872.7|25832.7|25871|25831|25873.7|25833.7|25868.6|25828.6|0
1761604200000|2025-10-27 22:30:00|25870.8|25830.8|25870.8|25830.8|25873.4|25833.4|25866.5|25826.5|0
1761604500000|2025-10-27 22:35:00|25871|25831|25873.6|25833.6|25873.6|25833.6|25869.5|25829.5|0
1761604800000|2025-10-27 22:40:00|25873.5|25833.5|25869.7|25829.7|25873.6|25833.6|25866.3|25826.3|0
1761605100000|2025-10-27 22:45:00|25869.5|25829.5|25870.3|25830.3|25871.9|25831.9|25866.5|25826.5|0
1761605400000|2025-10-27 22:50:00|25870.4|25830.4|25871.6|25831.6|25872.1|25832.1|25869.3|25829.3|0
1761605700000|2025-10-27 22:55:00|25871.7|25831.7|25872.4|25832.4|25873.3|25833.3|25871.4|25831.4|0
1761606000000|2025-10-27 23:00:00|25873.5|25833.5|25879.2|25839.2|25881.6|25841.6|25871|25831|0
1761606300000|2025-10-27 23:05:00|25879|25839|25875.5|25835.5|25881.3|25841.3|25873.6|25833.6|0
1761606600000|2025-10-27 23:10:00|25875.6|25835.6|25878.7|25838.7|25879.5|25839.5|25875.6|25835.6|0
1761606900000|2025-10-27 23:15:00|25878.6|25838.6|25885.1|25845.1|25885.1|25845.1|25877.3|25837.3|0
1761607200000|2025-10-27 23:20:00|25884.9|25844.9|25884.4|25844.4|25887.5|25847.5|25878.4|25838.4|0
1761607500000|2025-10-27 23:25:00|25885|25845|25888.3|25848.3|25893.3|25853.3|25881.4|25841.4|0
1761607800000|2025-10-27 23:30:00|25887.3|25847.3|25888.4|25848.4|25893.8|25853.8|25886.2|25846.2|0
1761608100000|2025-10-27 23:35:00|25888.1|25848.1|25886.7|25846.7|25890.8|25850.8|25886.1|25846.1|0
1761608400000|2025-10-27 23:40:00|25886.6|25846.6|25881.7|25841.7|25887.3|25847.3|25881.1|25841.1|0
1761608700000|2025-10-27 23:45:00|25881.6|25841.6|25884|25844|25884.9|25844.9|25877.4|25837.4|0
1761609000000|2025-10-27 23:50:00|25884.1|25844.1|25878.9|25838.9|25887.8|25847.8|25877.5|25837.5|0
1761609300000|2025-10-27 23:55:00|25879.2|25839.2|25871.3|25831.3|25880.6|25840.6|25870.7|25830.7|0
1761609600000|2025-10-28 00:00:00|25870.2|25830.2|25862.9|25822.9|25872.4|25832.4|25860.9|25820.9|0
1761609900000|2025-10-28 00:05:00|25862.7|25822.7|25858.6|25818.6|25863|25823|25854|25814|0
1761610200000|2025-10-28 00:10:00|25858.5|25818.5|25865.3|25825.3|25867.6|25827.6|25858|25818|0
1761610500000|2025-10-28 00:15:00|25865.4|25825.4|25857.2|25817.2|25867.1|25827.1|25857.2|25817.2|0
1761610800000|2025-10-28 00:20:00|25857.1|25817.1|25860.1|25820.1|25862.6|25822.6|25857.1|25817.1|0
1761611100000|2025-10-28 00:25:00|25860|25820|25860.5|25820.5|25863.5|25823.5|25858.9|25818.9|0
1761611400000|2025-10-28 00:30:00|25860.6|25820.6|25857.3|25817.3|25860.6|25820.6|25853.4|25813.4|0
1761611700000|2025-10-28 00:35:00|25857.5|25817.5|25858.9|25818.9|25866.6|25826.6|25855.8|25815.8|0
1761612000000|2025-10-28 00:40:00|25859.1|25819.1|25858.2|25818.2|25862|25822|25855.8|25815.8|0
1761612300000|2025-10-28 00:45:00|25857.3|25817.3|25853.3|25813.3|25860.3|25820.3|25852.3|25812.3|0
1761612600000|2025-10-28 00:50:00|25852.2|25812.2|25850.8|25810.8|25857.8|25817.8|25849.9|25809.9|0
1761612900000|2025-10-28 00:55:00|25850.3|25810.3|25851.2|25811.2|25855.1|25815.1|25849.6|25809.6|0
1761613200000|2025-10-28 01:00:00|25851.7|25811.7|25846.5|25806.5|25853.9|25813.9|25846.2|25806.2|0
1761613500000|2025-10-28 01:05:00|25846.8|25806.8|25844.7|25804.7|25849.9|25809.9|25844.1|25804.1|0
1761613800000|2025-10-28 01:10:00|25844.4|25804.4|25842.1|25802.1|25846.3|25806.3|25839.7|25799.7|0
1761614100000|2025-10-28 01:15:00|25842.9|25802.9|25843.2|25803.2|25853.1|25813.1|25842.1|25802.1|0
1761614400000|2025-10-28 01:20:00|25843.7|25803.7|25840.5|25800.5|25844.5|25804.5|25836.8|25796.8|0
1761614700000|2025-10-28 01:25:00|25840.8|25800.8|25846|25806|25848.9|25808.9|25840.2|25800.2|0
1761615000000|2025-10-28 01:30:00|25845.9|25805.9|25854|25814|25858.2|25818.2|25843.6|25803.6|0
1761615300000|2025-10-28 01:35:00|25853.9|25813.9|25847.6|25807.6|25855.9|25815.9|25847.6|25807.6|0
1761615600000|2025-10-28 01:40:00|25848.1|25808.1|25848.3|25808.3|25848.8|25808.8|25842.8|25802.8|0
1761615900000|2025-10-28 01:45:00|25848.8|25808.8|25847.4|25807.4|25851|25811|25845.4|25805.4|0
1761616200000|2025-10-28 01:50:00|25847|25807|25843.5|25803.5|25851.6|25811.6|25842.7|25802.7|0
1761616500000|2025-10-28 01:55:00|25843.1|25803.1|25845.2|25805.2|25848|25808|25842.5|25802.5|0
1761616800000|2025-10-28 02:00:00|25844.9|25804.9|25850|25810|25853.4|25813.4|25843.7|25803.7|0
1761617100000|2025-10-28 02:05:00|25849.8|25809.8|25853.9|25813.9|25856.4|25816.4|25849.8|25809.8|0
1761617400000|2025-10-28 02:10:00|25854|25814|25851.2|25811.2|25856.1|25816.1|25849.8|25809.8|0
1761617700000|2025-10-28 02:15:00|25851.1|25811.1|25853.8|25813.8|25856.1|25816.1|25849.3|25809.3|0
1761618000000|2025-10-28 02:20:00|25853.9|25813.9|25849.5|25809.5|25856.1|25816.1|25845.3|25805.3|0
1761618300000|2025-10-28 02:25:00|25849|25809|25854.1|25814.1|25854.7|25814.7|25848.4|25808.4|0
1761618600000|2025-10-28 02:30:00|25854|25814|25847|25807|25854.4|25814.4|25846.3|25806.3|0
1761618900000|2025-10-28 02:35:00|25847.5|25807.5|25849|25809|25851|25811|25846.2|25806.2|0
1761619200000|2025-10-28 02:40:00|25849.1|25809.1|25846.5|25806.5|25849.1|25809.1|25843.1|25803.1|0
1761619500000|2025-10-28 02:45:00|25846.1|25806.1|25842.4|25802.4|25850.2|25810.2|25840.5|25800.5|0
1761619800000|2025-10-28 02:50:00|25842.3|25802.3|25846.7|25806.7|25848.7|25808.7|25839.4|25799.4|0
1761620100000|2025-10-28 02:55:00|25846.8|25806.8|25852.2|25812.2|25856.1|25816.1|25846.5|25806.5|0
1761620400000|2025-10-28 03:00:00|25852.5|25812.5|25855.9|25815.9|25860.5|25820.5|25851.9|25811.9|0
1761620700000|2025-10-28 03:05:00|25855.6|25815.6|25852|25812|25858.8|25818.8|25851.3|25811.3|0
1761621000000|2025-10-28 03:10:00|25851.8|25811.8|25844.8|25804.8|25851.8|25811.8|25842.8|25802.8|0
1761621300000|2025-10-28 03:15:00|25844.9|25804.9|25847.6|25807.6|25852.5|25812.5|25844.2|25804.2|0
1761621600000|2025-10-28 03:20:00|25847.7|25807.7|25850.7|25810.7|25852.1|25812.1|25847.2|25807.2|0
1761621900000|2025-10-28 03:25:00|25849.9|25809.9|25853.8|25813.8|25854.2|25814.2|25849.6|25809.6|0
1761622200000|2025-10-28 03:30:00|25853.9|25813.9|25850.7|25810.7|25854.3|25814.3|25848.1|25808.1|0
1761622500000|2025-10-28 03:35:00|25850.8|25810.8|25851.1|25811.1|25853.7|25813.7|25849.7|25809.7|0
1761622800000|2025-10-28 03:40:00|25851.4|25811.4|25853.8|25813.8|25854.4|25814.4|25851.2|25811.2|0
1761623100000|2025-10-28 03:45:00|25854.2|25814.2|25859|25819|25859.4|25819.4|25853.8|25813.8|0
1761623400000|2025-10-28 03:50:00|25859.1|25819.1|25859.4|25819.4|25865.6|25825.6|25854.7|25814.7|0
1761623700000|2025-10-28 03:55:00|25859.3|25819.3|25857.1|25817.1|25860.5|25820.5|25854|25814|0
1761624000000|2025-10-28 04:00:00|25856.9|25816.9|25853.8|25813.8|25858.3|25818.3|25849.8|25809.8|0
1761624300000|2025-10-28 04:05:00|25854.3|25814.3|25855.1|25815.1|25857.3|25817.3|25854.2|25814.2|0
1761624600000|2025-10-28 04:10:00|25855.3|25815.3|25855.9|25815.9|25858.1|25818.1|25854.6|25814.6|0
1761624900000|2025-10-28 04:15:00|25855.8|25815.8|25843.6|25803.6|25856.1|25816.1|25840.6|25800.6|0
1761625200000|2025-10-28 04:20:00|25842.6|25802.6|25849.7|25809.7|25850.4|25810.4|25840.2|25800.2|0
1761625500000|2025-10-28 04:25:00|25848.3|25808.3|25843.8|25803.8|25850.6|25810.6|25842.3|25802.3|0
1761625800000|2025-10-28 04:30:00|25843.9|25803.9|25845.3|25805.3|25846.5|25806.5|25841.6|25801.6|0
1761626100000|2025-10-28 04:35:00|25845.5|25805.5|25842.5|25802.5|25847.6|25807.6|25839.5|25799.5|0
1761626400000|2025-10-28 04:40:00|25842.3|25802.3|25839.5|25799.5|25842.3|25802.3|25837.5|25797.5|0
1761626700000|2025-10-28 04:45:00|25839.4|25799.4|25841.2|25801.2|25843.3|25803.3|25839.4|25799.4|0
1761627000000|2025-10-28 04:50:00|25841.5|25801.5|25838.7|25798.7|25843.3|25803.3|25835.6|25795.6|0
1761627300000|2025-10-28 04:55:00|25838.8|25798.8|25833.7|25793.7|25840|25800|25832.5|25792.5|0
1761627600000|2025-10-28 05:00:00|25834.2|25794.2|25833.9|25793.9|25839|25799|25828.6|25788.6|0
1761627900000|2025-10-28 05:05:00|25834.3|25794.3|25828.1|25788.1|25837.1|25797.1|25827.1|25787.1|0
1761628200000|2025-10-28 05:10:00|25827.3|25787.3|25823.7|25783.7|25831.6|25791.6|25822.4|25782.4|0
1761628500000|2025-10-28 05:15:00|25823.4|25783.4|25831.9|25791.9|25832.4|25792.4|25823.4|25783.4|0
1761628800000|2025-10-28 05:20:00|25832.1|25792.1|25826.7|25786.7|25832.3|25792.3|25826.7|25786.7|0
1761629100000|2025-10-28 05:25:00|25826.3|25786.3|25829.3|25789.3|25832.3|25792.3|25824.7|25784.7|0
1761629400000|2025-10-28 05:30:00|25829.4|25789.4|25827.8|25787.8|25830.7|25790.7|25825.4|25785.4|0
1761629700000|2025-10-28 05:35:00|25827.7|25787.7|25825.1|25785.1|25828.5|25788.5|25822.2|25782.2|0
1761630000000|2025-10-28 05:40:00|25823.6|25783.6|25827|25787|25827.9|25787.9|25821.6|25781.6|0
1761630300000|2025-10-28 05:45:00|25826.9|25786.9|25843.5|25803.5|25843.5|25803.5|25826.9|25786.9|0
1761630600000|2025-10-28 05:50:00|25843.3|25803.3|25841.8|25801.8|25843.9|25803.9|25833.3|25793.3|0
1761630900000|2025-10-28 05:55:00|25842|25802|25837.6|25797.6|25843.7|25803.7|25836.8|25796.8|0
1761631200000|2025-10-28 06:00:00|25840.4|25800.4|25838.1|25798.1|25846.1|25806.1|25838.1|25798.1|0
1761631500000|2025-10-28 06:05:00|25838|25798|25840.9|25800.9|25841.7|25801.7|25834.4|25794.4|0
1761631800000|2025-10-28 06:10:00|25841|25801|25835.4|25795.4|25841.5|25801.5|25832.7|25792.7|0
1761632100000|2025-10-28 06:15:00|25835.1|25795.1|25834|25794|25836.2|25796.2|25829.8|25789.8|0
1761632400000|2025-10-28 06:20:00|25834.7|25794.7|25840.3|25800.3|25840.6|25800.6|25832.7|25792.7|0
1761632700000|2025-10-28 06:25:00|25840.7|25800.7|25842.7|25802.7|25845.3|25805.3|25839.8|25799.8|0
1761633000000|2025-10-28 06:30:00|25842.5|25802.5|25853.1|25813.1|25861.6|25821.6|25842.5|25802.5|0
1761633300000|2025-10-28 06:35:00|25853.3|25813.3|25844.5|25804.5|25854.3|25814.3|25844.2|25804.2|0
1761633600000|2025-10-28 06:40:00|25845.7|25805.7|25845.6|25805.6|25849.4|25809.4|25843.4|25803.4|0
1761633900000|2025-10-28 06:45:00|25845.5|25805.5|25838.8|25798.8|25849|25809|25835.6|25795.6|0
1761634200000|2025-10-28 06:50:00|25838.6|25798.6|25838.5|25798.5|25843.3|25803.3|25837.1|25797.1|0
1761634500000|2025-10-28 06:55:00|25838.4|25798.4|25834|25794|25839.3|25799.3|25833.7|25793.7|0
1761634800000|2025-10-28 07:00:00|25835.1|25795.1|25847.8|25807.8|25848.8|25808.8|25833.1|25793.1|0
1761635100000|2025-10-28 07:05:00|25845.5|25805.5|25852.6|25812.6|25856.5|25816.5|25844.8|25804.8|0
1761635400000|2025-10-28 07:10:00|25852.2|25812.2|25836.1|25796.1|25853.4|25813.4|25835.9|25795.9|0
1761635700000|2025-10-28 07:15:00|25836.7|25796.7|25839.3|25799.3|25843.2|25803.2|25835.4|25795.4|0
1761636000000|2025-10-28 07:20:00|25839.2|25799.2|25849.1|25809.1|25851.3|25811.3|25838.1|25798.1|0
1761636300000|2025-10-28 07:25:00|25849|25809|25848.1|25808.1|25854.8|25814.8|25847.6|25807.6|0
1761636600000|2025-10-28 07:30:00|25847.9|25807.9|25845.1|25805.1|25851.8|25811.8|25844.7|25804.7|0
1761636900000|2025-10-28 07:35:00|25844.8|25804.8|25843.8|25803.8|25845.4|25805.4|25841|25801|0
1761637200000|2025-10-28 07:40:00|25843|25803|25845.1|25805.1|25849.8|25809.8|25842.1|25802.1|0
1761637500000|2025-10-28 07:45:00|25844.1|25804.1|25839.2|25799.2|25845.5|25805.5|25836.1|25796.1|0
1761637800000|2025-10-28 07:50:00|25838.9|25798.9|25829.3|25789.3|25839|25799|25828.1|25788.1|0
1761638100000|2025-10-28 07:55:00|25829.5|25789.5|25834.3|25794.3|25842|25802|25828.6|25788.6|0
1761638400000|2025-10-28 08:00:00|25834.9|25794.9|25831.3|25791.3|25838.4|25798.4|25826.1|25786.1|0
1761638700000|2025-10-28 08:05:00|25831.4|25791.4|25826.6|25786.6|25837.4|25797.4|25825.3|25785.3|0
1761639000000|2025-10-28 08:10:00|25825.9|25785.9|25823.2|25783.2|25826.3|25786.3|25819.2|25779.2|0
1761639300000|2025-10-28 08:15:00|25822.2|25782.2|25828.1|25788.1|25828.1|25788.1|25819.3|25779.3|0
1761639600000|2025-10-28 08:20:00|25828|25788|25826|25786|25836.1|25796.1|25820.9|25780.9|0
1761639900000|2025-10-28 08:25:00|25826.7|25786.7|25827.1|25787.1|25832.7|25792.7|25823.9|25783.9|0
1761640200000|2025-10-28 08:30:00|25827.8|25787.8|25834.9|25794.9|25837|25797|25827.6|25787.6|0
1761640500000|2025-10-28 08:35:00|25835|25795|25822.9|25782.9|25835|25795|25821.6|25781.6|0
1761640800000|2025-10-28 08:40:00|25822.2|25782.2|25830.6|25790.6|25830.6|25790.6|25822.2|25782.2|0
1761641100000|2025-10-28 08:45:00|25831.4|25791.4|25837.8|25797.8|25839.1|25799.1|25830.8|25790.8|0
1761641400000|2025-10-28 08:50:00|25838|25798|25845.3|25805.3|25849.9|25809.9|25836.4|25796.4|0
1761641700000|2025-10-28 08:55:00|25845|25805|25844.9|25804.9|25849.2|25809.2|25842.9|25802.9|0
1761642000000|2025-10-28 09:00:00|25845.2|25805.2|25845.2|25805.2|25851.5|25811.5|25844.7|25804.7|0
1761642300000|2025-10-28 09:05:00|25845.6|25805.6|25844.3|25804.3|25850|25810|25844.2|25804.2|0
1761642600000|2025-10-28 09:10:00|25844.4|25804.4|25847.6|25807.6|25847.6|25807.6|25842.8|25802.8|0
1761642900000|2025-10-28 09:15:00|25848.7|25808.7|25852.2|25812.2|25852.4|25812.4|25843.8|25803.8|0
1761643200000|2025-10-28 09:20:00|25852.9|25812.9|25846|25806|25854.1|25814.1|25844.6|25804.6|0
1761643500000|2025-10-28 09:25:00|25845.9|25805.9|25846.2|25806.2|25846.7|25806.7|25841|25801|0
1761643800000|2025-10-28 09:30:00|25846.5|25806.5|25843.7|25803.7|25849|25809|25843.3|25803.3|0
1761644100000|2025-10-28 09:35:00|25843.6|25803.6|25838.8|25798.8|25843.7|25803.7|25838.1|25798.1|0
1761644400000|2025-10-28 09:40:00|25839.7|25799.7|25846.7|25806.7|25848.4|25808.4|25839.3|25799.3|0
1761644700000|2025-10-28 09:45:00|25846.9|25806.9|25849.7|25809.7|25851.4|25811.4|25844.7|25804.7|0
1761645000000|2025-10-28 09:50:00|25849.6|25809.6|25849.1|25809.1|25854|25814|25846.3|25806.3|0
1761645300000|2025-10-28 09:55:00|25848.7|25808.7|25851.9|25811.9|25855.7|25815.7|25848.7|25808.7|0
1761645600000|2025-10-28 10:00:00|25852|25812|25846.2|25806.2|25860.5|25820.5|25844.6|25804.6|0
1761645900000|2025-10-28 10:05:00|25846.5|25806.5|25846.9|25806.9|25851.3|25811.3|25842.7|25802.7|0
1761646200000|2025-10-28 10:10:00|25846.5|25806.5|25849.1|25809.1|25850.3|25810.3|25844.7|25804.7|0
1761646500000|2025-10-28 10:15:00|25849.6|25809.6|25862.5|25822.5|25863|25823|25848|25808|0
1761646800000|2025-10-28 10:20:00|25862.2|25822.2|25863.5|25823.5|25863.5|25823.5|25856.9|25816.9|0
1761647100000|2025-10-28 10:25:00|25863.7|25823.7|25861.8|25821.8|25865.9|25825.9|25860.7|25820.7|0
1761647400000|2025-10-28 10:30:00|25861.7|25821.7|25855.6|25815.6|25865.1|25825.1|25852.4|25812.4|0
1761647700000|2025-10-28 10:35:00|25855.5|25815.5|25854.6|25814.6|25857.6|25817.6|25851.2|25811.2|0
1761648000000|2025-10-28 10:40:00|25854.7|25814.7|25855.7|25815.7|25859.4|25819.4|25854.4|25814.4|0
1761648300000|2025-10-28 10:45:00|25855.4|25815.4|25851.8|25811.8|25856.6|25816.6|25846.5|25806.5|0
1761648600000|2025-10-28 10:50:00|25851.9|25811.9|25854.9|25814.9|25855.7|25815.7|25848|25808|0
1761648900000|2025-10-28 10:55:00|25854.5|25814.5|25853.5|25813.5|25857.5|25817.5|25852|25812|0
1761649200000|2025-10-28 11:00:00|25854.3|25814.3|25855.8|25815.8|25860.8|25820.8|25853.8|25813.8|0
1761649500000|2025-10-28 11:05:00|25856.1|25816.1|25865.1|25825.1|25867|25827|25855.2|25815.2|0
1761649800000|2025-10-28 11:10:00|25865.6|25825.6|25861.9|25821.9|25868.3|25828.3|25860.8|25820.8|0
1761650100000|2025-10-28 11:15:00|25861.4|25821.4|25867.2|25827.2|25867.5|25827.5|25856.3|25816.3|0
1761650400000|2025-10-28 11:20:00|25867.1|25827.1|25872.8|25832.8|25876.2|25836.2|25863.1|25823.1|0
1761650700000|2025-10-28 11:25:00|25872.5|25832.5|25871.8|25831.8|25878.1|25838.1|25868.3|25828.3|0
1761651000000|2025-10-28 11:30:00|25872.2|25832.2|25872.5|25832.5|25875.2|25835.2|25866.7|25826.7|0
1761651300000|2025-10-28 11:35:00|25872.4|25832.4|25875.3|25835.3|25879.8|25839.8|25871.6|25831.6|0
1761651600000|2025-10-28 11:40:00|25875.2|25835.2|25878.7|25838.7|25879.4|25839.4|25871.5|25831.5|0
1761651900000|2025-10-28 11:45:00|25878.1|25838.1|25876|25836|25878.8|25838.8|25872.5|25832.5|0
1761652200000|2025-10-28 11:50:00|25875.7|25835.7|25873.6|25833.6|25879.6|25839.6|25873.6|25833.6|0
1761652500000|2025-10-28 11:55:00|25873.5|25833.5|25869.7|25829.7|25874.9|25834.9|25867.8|25827.8|0
1761652800000|2025-10-28 12:00:00|25870.3|25830.3|25870.4|25830.4|25874.9|25834.9|25869.2|25829.2|0
1761653100000|2025-10-28 12:05:00|25870.6|25830.6|25872.7|25832.7|25876.3|25836.3|25870.3|25830.3|0
1761653400000|2025-10-28 12:10:00|25873.4|25833.4|25885.3|25845.3|25885.9|25845.9|25873.4|25833.4|0
1761653700000|2025-10-28 12:15:00|25885.5|25845.5|25894.5|25854.5|25897.2|25857.2|25880.9|25840.9|0
1761654000000|2025-10-28 12:20:00|25894.4|25854.4|25897|25857|25901.1|25861.1|25890.5|25850.5|0
1761654300000|2025-10-28 12:25:00|25896.2|25856.2|25894.8|25854.8|25898.5|25858.5|25887.8|25847.8|0
1761654600000|2025-10-28 12:30:00|25893.7|25853.7|25887.7|25847.7|25896.4|25856.4|25882.4|25842.4|0
1761654900000|2025-10-28 12:35:00|25887.9|25847.9|25885.4|25845.4|25891.2|25851.2|25882.8|25842.8|0
1761655200000|2025-10-28 12:40:00|25885.3|25845.3|25883.8|25843.8|25892.6|25852.6|25881.3|25841.3|0
1761655500000|2025-10-28 12:45:00|25882.9|25842.9|25881.3|25841.3|25887.8|25847.8|25879.3|25839.3|0
1761655800000|2025-10-28 12:50:00|25881.4|25841.4|25879.1|25839.1|25882.8|25842.8|25877.8|25837.8|0
1761656100000|2025-10-28 12:55:00|25879.5|25839.5|25887.9|25847.9|25888.4|25848.4|25879.5|25839.5|0
1761656400000|2025-10-28 13:00:00|25887.3|25847.3|25921.8|25881.8|25926.5|25886.5|25885.6|25845.6|0
1761656700000|2025-10-28 13:05:00|25922.3|25882.3|25927.8|25887.8|25933|25893|25914.4|25874.4|0
1761657000000|2025-10-28 13:10:00|25926.9|25886.9|25932|25892|25936.1|25896.1|25925.9|25885.9|0
1761657300000|2025-10-28 13:15:00|25932.8|25892.8|25913.4|25873.4|25936.1|25896.1|25912.9|25872.9|0
1761657600000|2025-10-28 13:20:00|25913.5|25873.5|25923|25883|25926.1|25886.1|25910.9|25870.9|0
1761657900000|2025-10-28 13:25:00|25924.6|25884.6|25926|25886|25931.9|25891.9|25918.3|25878.3|0
1761658200000|2025-10-28 13:30:00|25927.4|25887.4|25945.4|25905.4|25968.6|25928.6|25927.4|25887.4|0
1761658500000|2025-10-28 13:35:00|25946.8|25906.8|25936.9|25896.9|25948|25908|25918.5|25878.5|0
1761658800000|2025-10-28 13:40:00|25936.2|25896.2|25951.8|25911.8|25956.4|25916.4|25929.9|25889.9|0
1761659100000|2025-10-28 13:45:00|25953.3|25913.3|25935|25895|25955.2|25915.2|25913.5|25873.5|0
1761659400000|2025-10-28 13:50:00|25936|25896|25908.4|25868.4|25936|25896|25906.2|25866.2|0
1761659700000|2025-10-28 13:55:00|25908.6|25868.6|25939.7|25899.7|25966.3|25926.3|25908.1|25868.1|0
1761660000000|2025-10-28 14:00:00|25940.3|25900.3|25944.4|25904.4|25949.8|25909.8|25933.3|25893.3|0
1761660300000|2025-10-28 14:05:00|25944.8|25904.8|25941.7|25901.7|25952.2|25912.2|25931.4|25891.4|0
1761660600000|2025-10-28 14:10:00|25942.7|25902.7|25944.9|25904.9|25950.8|25910.8|25936.2|25896.2|0
1761660900000|2025-10-28 14:15:00|25946.7|25906.7|25933.9|25893.9|25950.4|25910.4|25932.2|25892.2|0
1761661200000|2025-10-28 14:20:00|25934.5|25894.5|25925.5|25885.5|25942.3|25902.3|25924.1|25884.1|0
1761661500000|2025-10-28 14:25:00|25926.2|25886.2|25922.8|25882.8|25937.1|25897.1|25909.4|25869.4|0
1761661800000|2025-10-28 14:30:00|25922|25882|25911.5|25871.5|25923.8|25883.8|25899.8|25859.8|0
1761662100000|2025-10-28 14:35:00|25911.1|25871.1|25902.6|25862.6|25927.4|25887.4|25900.8|25860.8|0
1761662400000|2025-10-28 14:40:00|25903.2|25863.2|25900.8|25860.8|25903.9|25863.9|25890.2|25850.2|0
1761662700000|2025-10-28 14:45:00|25900.3|25860.3|25912.5|25872.5|25918.1|25878.1|25885|25845|0
1761663000000|2025-10-28 14:50:00|25911.8|25871.8|25915|25875|25917.5|25877.5|25897.2|25857.2|0
1761663300000|2025-10-28 14:55:00|25915.1|25875.1|25911.2|25871.2|25920.9|25880.9|25906|25866|0
1761663600000|2025-10-28 15:00:00|25908.7|25868.7|25912.5|25872.5|25926.7|25886.7|25908.2|25868.2|0
1761663900000|2025-10-28 15:05:00|25910|25870|25927.9|25887.9|25928.5|25888.5|25907.6|25867.6|0
1761664200000|2025-10-28 15:10:00|25929.6|25889.6|25917.3|25877.3|25930.5|25890.5|25911|25871|0
1761664500000|2025-10-28 15:15:00|25917.9|25877.9|25922.7|25882.7|25926.3|25886.3|25910.4|25870.4|0
1761664800000|2025-10-28 15:20:00|25923.9|25883.9|25919.3|25879.3|25923.9|25883.9|25912.5|25872.5|0
1761665100000|2025-10-28 15:25:00|25918.8|25878.8|25922.1|25882.1|25926.8|25886.8|25915.9|25875.9|0
1761665400000|2025-10-28 15:30:00|25921.8|25881.8|25906.7|25866.7|25921.8|25881.8|25901.9|25861.9|0
1761665700000|2025-10-28 15:35:00|25906.1|25866.1|25927.5|25887.5|25930.1|25890.1|25885|25845|0
1761666000000|2025-10-28 15:40:00|25927.2|25887.2|25913.1|25873.1|25929|25889|25909.3|25869.3|0
1761666300000|2025-10-28 15:45:00|25912.2|25872.2|25921.5|25881.5|25927.8|25887.8|25909.1|25869.1|0
1761666600000|2025-10-28 15:50:00|25921.9|25881.9|25926.7|25886.7|25928.6|25888.6|25919.5|25879.5|0
1761666900000|2025-10-28 15:55:00|25926.9|25886.9|25938|25898|25938|25898|25923.3|25883.3|0
1761667200000|2025-10-28 16:00:00|25937.6|25897.6|25945|25905|25956.3|25916.3|25937.6|25897.6|0
1761667500000|2025-10-28 16:05:00|25944.8|25904.8|25960.8|25920.8|25961.3|25921.3|25943.8|25903.8|0
1761667800000|2025-10-28 16:10:00|25961.3|25921.3|25950.9|25910.9|25963.2|25923.2|25948.9|25908.9|0
1761668100000|2025-10-28 16:15:00|25951.5|25911.5|25951.3|25911.3|25957.7|25917.7|25947.1|25907.1|0
1761668400000|2025-10-28 16:20:00|25952.1|25912.1|25957.8|25917.8|25959.2|25919.2|25945.9|25905.9|0
1761668700000|2025-10-28 16:25:00|25957.6|25917.6|25969.8|25929.8|25970.8|25930.8|25957.6|25917.6|0
1761669000000|2025-10-28 16:30:00|25968.1|25928.1|25984.9|25944.9|26015.9|25975.9|25959.3|25919.3|0
1761669300000|2025-10-28 16:35:00|25984.7|25944.7|25977.8|25937.8|25988.3|25948.3|25967.7|25927.7|0
1761669600000|2025-10-28 16:40:00|25978.3|25938.3|25993.8|25953.8|25993.8|25953.8|25972.2|25932.2|0
1761669900000|2025-10-28 16:45:00|25993.6|25953.6|25999.5|25959.5|26008.6|25968.6|25991.8|25951.8|0
1761670200000|2025-10-28 16:50:00|25997.7|25957.7|25996.5|25956.5|26007|25967|25993.8|25953.8|0
1761670500000|2025-10-28 16:55:00|25995.8|25955.8|25984.3|25944.3|25995.8|25955.8|25983.1|25943.1|0
1761670800000|2025-10-28 17:00:00|25982.4|25942.4|25994.8|25954.8|26002.1|25962.1|25982.4|25942.4|0
1761671100000|2025-10-28 17:05:00|25994.9|25954.9|25987.5|25947.5|25998.2|25958.2|25986.1|25946.1|0
1761671400000|2025-10-28 17:10:00|25987.4|25947.4|26006.1|25966.1|26011.5|25971.5|25978.1|25938.1|0
1761671700000|2025-10-28 17:15:00|26006.5|25966.5|26004.1|25964.1|26014.5|25974.5|25992.7|25952.7|0
1761672000000|2025-10-28 17:20:00|26003.5|25963.5|26010.6|25970.6|26013.2|25973.2|26001|25961|0
1761672300000|2025-10-28 17:25:00|26010.3|25970.3|26003|25963|26010.3|25970.3|26001.1|25961.1|0
1761672600000|2025-10-28 17:30:00|26003.1|25963.1|26014.6|25974.6|26015.4|25975.4|26000.6|25960.6|0
1761672900000|2025-10-28 17:35:00|26014.4|25974.4|26017.2|25977.2|26025.2|25985.2|26013.1|25973.1|0
1761673200000|2025-10-28 17:40:00|26017.7|25977.7|26019|25979|26025|25985|26016.6|25976.6|0
1761673500000|2025-10-28 17:45:00|26018.9|25978.9|26022.2|25982.2|26024.7|25984.7|26009.8|25969.8|0
1761673800000|2025-10-28 17:50:00|26021.5|25981.5|26028.2|25988.2|26031.5|25991.5|26021.4|25981.4|0
1761674100000|2025-10-28 17:55:00|26028.5|25988.5|26028.1|25988.1|26033|25993|26016.7|25976.7|0
1761674400000|2025-10-28 18:00:00|26029.3|25989.3|26029.8|25989.8|26031.2|25991.2|26022.8|25982.8|0
1761674700000|2025-10-28 18:05:00|26030.4|25990.4|26028.9|25988.9|26035.4|25995.4|26026.9|25986.9|0
1761675000000|2025-10-28 18:10:00|26028.3|25988.3|26031|25991|26032.6|25992.6|26026.7|25986.7|0
1761675300000|2025-10-28 18:15:00|26030.8|25990.8|26050.6|26010.6|26050.6|26010.6|26029.1|25989.1|0
1761675600000|2025-10-28 18:20:00|26053.3|26013.3|26055|26015|26059.7|26019.7|26050.8|26010.8|0
1761675900000|2025-10-28 18:25:00|26055.8|26015.8|26057.7|26017.7|26062.1|26022.1|26051.2|26011.2|0
1761676200000|2025-10-28 18:30:00|26057|26017|26059.9|26019.9|26066.5|26026.5|26055.6|26015.6|0
1761676500000|2025-10-28 18:35:00|26061.6|26021.6|26056.8|26016.8|26063.2|26023.2|26056.2|26016.2|0
1761676800000|2025-10-28 18:40:00|26056.1|26016.1|26059.4|26019.4|26060.5|26020.5|26051.7|26011.7|0
1761677100000|2025-10-28 18:45:00|26059.6|26019.6|26058.2|26018.2|26061.7|26021.7|26053.7|26013.7|0
1761677400000|2025-10-28 18:50:00|26059|26019|26061.7|26021.7|26070.3|26030.3|26058.5|26018.5|0
1761677700000|2025-10-28 18:55:00|26061.8|26021.8|26069.7|26029.7|26070.2|26030.2|26055.8|26015.8|0
1761678000000|2025-10-28 19:00:00|26069.8|26029.8|26063|26023|26071.5|26031.5|26056.1|26016.1|0
1761678300000|2025-10-28 19:05:00|26063.1|26023.1|26084.5|26044.5|26084.8|26044.8|26062.6|26022.6|0
1761678600000|2025-10-28 19:10:00|26084.7|26044.7|26083.4|26043.4|26087.6|26047.6|26078.4|26038.4|0
1761678900000|2025-10-28 19:15:00|26082.9|26042.9|26081.7|26041.7|26082.9|26042.9|26071.5|26031.5|0
1761679200000|2025-10-28 19:20:00|26082.8|26042.8|26087.6|26047.6|26088.6|26048.6|26080.2|26040.2|0
1761679500000|2025-10-28 19:25:00|26087.7|26047.7|26102.8|26062.8|26106.7|26066.7|26083.5|26043.5|0
1761679800000|2025-10-28 19:30:00|26101.3|26061.3|26100.2|26060.2|26106.7|26066.7|26093|26053|0
1761680100000|2025-10-28 19:35:00|26100.1|26060.1|26084.9|26044.9|26101.2|26061.2|26083.2|26043.2|0
1761680400000|2025-10-28 19:40:00|26084.1|26044.1|26070.3|26030.3|26085|26045|26060.3|26020.3|0
1761680700000|2025-10-28 19:45:00|26070.5|26030.5|26061.9|26021.9|26078.6|26038.6|26060.1|26020.1|0
1761681000000|2025-10-28 19:50:00|26054.6|26014.6|26052.6|26012.6|26063.5|26023.5|26039.8|25999.8|0
1761681300000|2025-10-28 19:55:00|26045.2|26005.2|26036.4|25996.4|26059|26019|26035.3|25995.3|0
1761681600000|2025-10-28 20:00:00|26036.8|25996.8|26039.3|25999.3|26049.3|26009.3|26027.7|25987.7|0
1761681900000|2025-10-28 20:05:00|26038.7|25998.7|26032.8|25992.8|26040.1|26000.1|26028.9|25988.9|0
1761682200000|2025-10-28 20:10:00|26033.5|25993.5|26033.4|25993.4|26037.1|25997.1|26028.2|25988.2|0
1761682500000|2025-10-28 20:15:00|26033.5|25993.5|26039.1|25999.1|26045.6|26005.6|26032.6|25992.6|0
1761682800000|2025-10-28 20:20:00|26039.2|25999.2|26040.6|26000.6|26046.1|26006.1|26036.4|25996.4|0
1761683100000|2025-10-28 20:25:00|26040.8|26000.8|26041.2|26001.2|26043.6|26003.6|26038.4|25998.4|0
1761683400000|2025-10-28 20:30:00|26041.3|26001.3|26050.3|26010.3|26050.3|26010.3|26037|25997|0
1761683700000|2025-10-28 20:35:00|26049.2|26009.2|26044.6|26004.6|26050.2|26010.2|26043.9|26003.9|0
1761684000000|2025-10-28 20:40:00|26044.8|26004.8|26043.9|26003.9|26046|26006|26039.6|25999.6|0
1761684300000|2025-10-28 20:45:00|26043.7|26003.7|26045.2|26005.2|26047.1|26007.1|26042.3|26002.3|0
1761684600000|2025-10-28 20:50:00|26045.3|26005.3|26050.5|26010.5|26050.5|26010.5|26037.6|25997.6|0
1761684900000|2025-10-28 20:55:00|26050.6|26010.6|26049.3|26009.3|26054.3|26014.3|26046.2|26006.2|0
1761685200000|2025-10-28 21:00:00|26048.7|26008.7|26047.5|26007.5|26053.1|26013.1|26047.5|26007.5|0
1761685500000|2025-10-28 21:05:00|26047.8|26007.8|26047.4|26007.4|26049.1|26009.1|26045.1|26005.1|0
1761685800000|2025-10-28 21:10:00|26047.7|26007.7|26048.9|26008.9|26049.3|26009.3|26044.7|26004.7|0
1761686100000|2025-10-28 21:15:00|26049|26009|26048.3|26008.3|26049.5|26009.5|26048.3|26008.3|0
1761686400000|2025-10-28 21:20:00|26048.1|26008.1|26047.6|26007.6|26048.3|26008.3|26046.4|26006.4|0
1761686700000|2025-10-28 21:25:00|26047.7|26007.7|26048.7|26008.7|26049|26009|26047.6|26007.6|0
1761687000000|2025-10-28 21:30:00|26048.6|26008.6|26048.4|26008.4|26049.5|26009.5|26046.1|26006.1|0
1761687300000|2025-10-28 21:35:00|26048.6|26008.6|26057.4|26017.4|26057.8|26017.8|26048.4|26008.4|0
1761687600000|2025-10-28 21:40:00|26057.3|26017.3|26053.3|26013.3|26059.3|26019.3|26053.2|26013.2|0
1761687900000|2025-10-28 21:45:00|26053.5|26013.5|26057.4|26017.4|26057.5|26017.5|26052.3|26012.3|0
1761688200000|2025-10-28 21:50:00|26056.2|26016.2|26057.4|26017.4|26058.3|26018.3|26056|26016|0
1761688500000|2025-10-28 21:55:00|26056.9|26016.9|26061.5|26021.5|26062|26022|26056.9|26016.9|0
1761688800000|2025-10-28 22:00:00|26055.3|26015.3|26055.2|26015.2|26060.4|26020.4|26048.2|26008.2|0
1761689100000|2025-10-28 22:05:00|26055|26015|26058.4|26018.4|26061.1|26021.1|26053.5|26013.5|0
1761689400000|2025-10-28 22:10:00|26058.8|26018.8|26066.6|26026.6|26067.2|26027.2|26056.5|26016.5|0
1761689700000|2025-10-28 22:15:00|26066.9|26026.9|26065.7|26025.7|26068.3|26028.3|26064|26024|0
1761690000000|2025-10-28 22:20:00|26066|26026|26066.7|26026.7|26066.7|26026.7|26062.7|26022.7|0
1761690300000|2025-10-28 22:25:00|26067|26027|26064.9|26024.9|26068|26028|26063.5|26023.5|0
1761690600000|2025-10-28 22:30:00|26065|26025|26062.2|26022.2|26067.7|26027.7|26061.1|26021.1|0
1761690900000|2025-10-28 22:35:00|26062|26022|26056|26016|26062.2|26022.2|26054|26014|0
1761691200000|2025-10-28 22:40:00|26055.6|26015.6|26053.2|26013.2|26058|26018|26052.8|26012.8|0
1761691500000|2025-10-28 22:45:00|26053.1|26013.1|26053|26013|26055.6|26015.6|26050.6|26010.6|0
1761691800000|2025-10-28 22:50:00|26052.9|26012.9|26054.8|26014.8|26055|26015|26046.9|26006.9|0
1761692100000|2025-10-28 22:55:00|26055|26015|26051.1|26011.1|26055.2|26015.2|26049.2|26009.2|0
1761692400000|2025-10-28 23:00:00|26051.5|26011.5|26045.8|26005.8|26052.4|26012.4|26043.5|26003.5|0
1761692700000|2025-10-28 23:05:00|26045.5|26005.5|26046.3|26006.3|26050.6|26010.6|26043.5|26003.5|0
1761693000000|2025-10-28 23:10:00|26046.7|26006.7|26054.2|26014.2|26055.2|26015.2|26045.7|26005.7|0
1761693300000|2025-10-28 23:15:00|26055.2|26015.2|26059.5|26019.5|26061.4|26021.4|26054.5|26014.5|0
1761693600000|2025-10-28 23:20:00|26059.6|26019.6|26064.5|26024.5|26065.2|26025.2|26057.4|26017.4|0
1761693900000|2025-10-28 23:25:00|26064.3|26024.3|26054.4|26014.4|26064.8|26024.8|26052.9|26012.9|0
1761694200000|2025-10-28 23:30:00|26053.8|26013.8|26060.7|26020.7|26060.9|26020.9|26052.5|26012.5|0
1761694500000|2025-10-28 23:35:00|26060.5|26020.5|26058.9|26018.9|26062.9|26022.9|26057.7|26017.7|0
1761694800000|2025-10-28 23:40:00|26058.2|26018.2|26056.8|26016.8|26058.2|26018.2|26053.5|26013.5|0
1761695100000|2025-10-28 23:45:00|26056.7|26016.7|26062.9|26022.9|26067.7|26027.7|26054.9|26014.9|0
1761695400000|2025-10-28 23:50:00|26062.8|26022.8|26062.3|26022.3|26064.2|26024.2|26056.8|26016.8|0
1761695700000|2025-10-28 23:55:00|26062.5|26022.5|26062.4|26022.4|26066.8|26026.8|26061.1|26021.1|0
1761696000000|2025-10-29 00:00:00|26062.8|26022.8|26051.1|26011.1|26063.3|26023.3|26049.3|26009.3|0
1761696300000|2025-10-29 00:05:00|26050.2|26010.2|26050.7|26010.7|26055.8|26015.8|26048.5|26008.5|0
1761696600000|2025-10-29 00:10:00|26050.9|26010.9|26051.2|26011.2|26055.5|26015.5|26046.1|26006.1|0
1761696900000|2025-10-29 00:15:00|26052.3|26012.3|26050.6|26010.6|26053.4|26013.4|26048.7|26008.7|0
1761697200000|2025-10-29 00:20:00|26050.5|26010.5|26059|26019|26060.3|26020.3|26050.5|26010.5|0
1761697500000|2025-10-29 00:25:00|26059.2|26019.2|26063.5|26023.5|26066.7|26026.7|26057.4|26017.4|0
1761697800000|2025-10-29 00:30:00|26063.4|26023.4|26062.7|26022.7|26072.1|26032.1|26062|26022|0
1761698100000|2025-10-29 00:35:00|26062.8|26022.8|26058.3|26018.3|26063.7|26023.7|26056.9|26016.9|0
1761698400000|2025-10-29 00:40:00|26058.5|26018.5|26057.1|26017.1|26061|26021|26055.2|26015.2|0
1761698700000|2025-10-29 00:45:00|26058.5|26018.5|26054|26014|26060.5|26020.5|26053.3|26013.3|0
1761699000000|2025-10-29 00:50:00|26054.4|26014.4|26052.6|26012.6|26058.3|26018.3|26052.6|26012.6|0
1761699300000|2025-10-29 00:55:00|26052.3|26012.3|26052.7|26012.7|26054.7|26014.7|26045.1|26005.1|0
1761699600000|2025-10-29 01:00:00|26052.9|26012.9|26062.7|26022.7|26064|26024|26051.1|26011.1|0
1761699900000|2025-10-29 01:05:00|26062.9|26022.9|26062.8|26022.8|26069|26029|26061.5|26021.5|0
1761700200000|2025-10-29 01:10:00|26062.3|26022.3|26066.1|26026.1|26067|26027|26061.1|26021.1|0
1761700500000|2025-10-29 01:15:00|26066|26026|26069.4|26029.4|26073.1|26033.1|26064.2|26024.2|0
1761700800000|2025-10-29 01:20:00|26069.8|26029.8|26067.2|26027.2|26071.9|26031.9|26064.8|26024.8|0
1761701100000|2025-10-29 01:25:00|26067.3|26027.3|26074.2|26034.2|26078.2|26038.2|26065.6|26025.6|0
1761701400000|2025-10-29 01:30:00|26074|26034|26076.3|26036.3|26077.8|26037.8|26071.6|26031.6|0
1761701700000|2025-10-29 01:35:00|26077.4|26037.4|26080.8|26040.8|26083|26043|26076.2|26036.2|0
1761702000000|2025-10-29 01:40:00|26080.9|26040.9|26079.5|26039.5|26098.2|26058.2|26079.5|26039.5|0
1761702300000|2025-10-29 01:45:00|26078.4|26038.4|26076.3|26036.3|26080.1|26040.1|26070|26030|0
1761702600000|2025-10-29 01:50:00|26076.6|26036.6|26088.2|26048.2|26088.2|26048.2|26068.7|26028.7|0
1761702900000|2025-10-29 01:55:00|26087.8|26047.8|26094.9|26054.9|26102.1|26062.1|26086.8|26046.8|0
1761703200000|2025-10-29 02:00:00|26095.6|26055.6|26108|26068|26112.8|26072.8|26093.9|26053.9|0
1761703500000|2025-10-29 02:05:00|26108.6|26068.6|26105.4|26065.4|26110.3|26070.3|26103.1|26063.1|0
1761703800000|2025-10-29 02:10:00|26105.7|26065.7|26109.6|26069.6|26118.6|26078.6|26101.9|26061.9|0
1761704100000|2025-10-29 02:15:00|26109.7|26069.7|26116|26076|26121|26081|26107.3|26067.3|0
1761704400000|2025-10-29 02:20:00|26114.9|26074.9|26124.3|26084.3|26124.4|26084.4|26113.7|26073.7|0
1761704700000|2025-10-29 02:25:00|26123.6|26083.6|26124.1|26084.1|26132|26092|26122.8|26082.8|0
1761705000000|2025-10-29 02:30:00|26126.5|26086.5|26120.7|26080.7|26130.2|26090.2|26120.6|26080.6|0
1761705300000|2025-10-29 02:35:00|26120.8|26080.8|26122|26082|26125.6|26085.6|26120.4|26080.4|0
1761705600000|2025-10-29 02:40:00|26120.7|26080.7|26119.2|26079.2|26124|26084|26117.4|26077.4|0
1761705900000|2025-10-29 02:45:00|26119.3|26079.3|26127|26087|26128.4|26088.4|26117.2|26077.2|0
1761706200000|2025-10-29 02:50:00|26127.3|26087.3|26123.3|26083.3|26130.7|26090.7|26122.6|26082.6|0
1761706500000|2025-10-29 02:55:00|26123.4|26083.4|26117.3|26077.3|26123.9|26083.9|26115.8|26075.8|0
1761706800000|2025-10-29 03:00:00|26117.4|26077.4|26119.2|26079.2|26121.8|26081.8|26115.6|26075.6|0
1761707100000|2025-10-29 03:05:00|26119.1|26079.1|26118.7|26078.7|26123.5|26083.5|26116.6|26076.6|0
1761707400000|2025-10-29 03:10:00|26118.8|26078.8|26116.3|26076.3|26122.2|26082.2|26115.7|26075.7|0
1761707700000|2025-10-29 03:15:00|26116.4|26076.4|26124.1|26084.1|26126|26086|26115.7|26075.7|0
1761708000000|2025-10-29 03:20:00|26123.8|26083.8|26113.8|26073.8|26124.9|26084.9|26111.4|26071.4|0
1761708300000|2025-10-29 03:25:00|26113.6|26073.6|26116.3|26076.3|26119.1|26079.1|26112.4|26072.4|0
1761708600000|2025-10-29 03:30:00|26116.5|26076.5|26110|26070|26117|26077|26103.3|26063.3|0
1761708900000|2025-10-29 03:35:00|26110.5|26070.5|26120.1|26080.1|26122.5|26082.5|26109.5|26069.5|0
1761709200000|2025-10-29 03:40:00|26120|26080|26123.6|26083.6|26125.8|26085.8|26118.6|26078.6|0
1761709500000|2025-10-29 03:45:00|26123.4|26083.4|26127.3|26087.3|26127.6|26087.6|26121|26081|0
1761709800000|2025-10-29 03:50:00|26127.4|26087.4|26120.9|26080.9|26129.1|26089.1|26120.6|26080.6|0
1761710100000|2025-10-29 03:55:00|26120.6|26080.6|26123.8|26083.8|26125.9|26085.9|26120.6|26080.6|0
1761710400000|2025-10-29 04:00:00|26123.3|26083.3|26111.1|26071.1|26124|26084|26109.5|26069.5|0
1761710700000|2025-10-29 04:05:00|26111.2|26071.2|26108.5|26068.5|26113.5|26073.5|26107.2|26067.2|0
1761711000000|2025-10-29 04:10:00|26108.3|26068.3|26102.4|26062.4|26108.5|26068.5|26099.1|26059.1|0
1761711300000|2025-10-29 04:15:00|26102.6|26062.6|26109|26069|26110.2|26070.2|26102.3|26062.3|0
1761711600000|2025-10-29 04:20:00|26109.1|26069.1|26118.4|26078.4|26118.8|26078.8|26109.1|26069.1|0
1761711900000|2025-10-29 04:25:00|26118.7|26078.7|26115|26075|26120.8|26080.8|26114.3|26074.3|0
1761712200000|2025-10-29 04:30:00|26115.2|26075.2|26123.3|26083.3|26125|26085|26114.9|26074.9|0
1761712500000|2025-10-29 04:35:00|26123.7|26083.7|26119.5|26079.5|26125.5|26085.5|26119.5|26079.5|0
1761712800000|2025-10-29 04:40:00|26119.4|26079.4|26124.1|26084.1|26124.8|26084.8|26119.2|26079.2|0
1761713100000|2025-10-29 04:45:00|26124.3|26084.3|26123.8|26083.8|26128.3|26088.3|26123.1|26083.1|0
1761713400000|2025-10-29 04:50:00|26123.7|26083.7|26125.3|26085.3|26126.8|26086.8|26122.6|26082.6|0
1761713700000|2025-10-29 04:55:00|26124.9|26084.9|26123.9|26083.9|26127.1|26087.1|26122.5|26082.5|0
1761714000000|2025-10-29 05:00:00|26123.8|26083.8|26129.6|26089.6|26131|26091|26123.6|26083.6|0
1761714300000|2025-10-29 05:05:00|26129.3|26089.3|26132.5|26092.5|26134.6|26094.6|26129|26089|0
1761714600000|2025-10-29 05:10:00|26132.6|26092.6|26131.2|26091.2|26136.3|26096.3|26126.1|26086.1|0
1761714900000|2025-10-29 05:15:00|26131.3|26091.3|26131.9|26091.9|26134.7|26094.7|26129|26089|0
1761715200000|2025-10-29 05:20:00|26131.7|26091.7|26136.3|26096.3|26136.6|26096.6|26131.7|26091.7|0
1761715500000|2025-10-29 05:25:00|26136.4|26096.4|26140.1|26100.1|26142.1|26102.1|26135.2|26095.2|0
1761715800000|2025-10-29 05:30:00|26140.3|26100.3|26140.8|26100.8|26143.9|26103.9|26131.4|26091.4|0
1761716100000|2025-10-29 05:35:00|26140.5|26100.5|26142.2|26102.2|26143.5|26103.5|26137.3|26097.3|0
1761716400000|2025-10-29 05:40:00|26142.5|26102.5|26141.7|26101.7|26144.2|26104.2|26138.7|26098.7|0
1761716700000|2025-10-29 05:45:00|26141.5|26101.5|26137.3|26097.3|26145.7|26105.7|26134.5|26094.5|0
1761717000000|2025-10-29 05:50:00|26137|26097|26139.8|26099.8|26143.1|26103.1|26133.3|26093.3|0
1761717300000|2025-10-29 05:55:00|26139.6|26099.6|26141.7|26101.7|26145.3|26105.3|26139.3|26099.3|0
1761717600000|2025-10-29 06:00:00|26142.1|26102.1|26142.9|26102.9|26145.4|26105.4|26137.7|26097.7|0
1761717900000|2025-10-29 06:05:00|26143|26103|26150|26110|26152.1|26112.1|26142.4|26102.4|0
1761718200000|2025-10-29 06:10:00|26150.1|26110.1|26153.4|26113.4|26156.2|26116.2|26148.6|26108.6|0
1761718500000|2025-10-29 06:15:00|26151.5|26111.5|26159.1|26119.1|26159.1|26119.1|26148.1|26108.1|0
1761718800000|2025-10-29 06:20:00|26159.2|26119.2|26163.7|26123.7|26164.8|26124.8|26150.8|26110.8|0
1761719100000|2025-10-29 06:25:00|26164.1|26124.1|26166.7|26126.7|26170.1|26130.1|26161.6|26121.6|0
1761719400000|2025-10-29 06:30:00|26166.6|26126.6|26171.8|26131.8|26172|26132|26163.6|26123.6|0
1761719700000|2025-10-29 06:35:00|26172.2|26132.2|26160.1|26120.1|26173|26133|26156.8|26116.8|0
1761720000000|2025-10-29 06:40:00|26160.2|26120.2|26157.3|26117.3|26163.5|26123.5|26154.1|26114.1|0
1761720300000|2025-10-29 06:45:00|26157.6|26117.6|26161.1|26121.1|26162.1|26122.1|26157|26117|0
1761720600000|2025-10-29 06:50:00|26160.3|26120.3|26158|26118|26162|26122|26155.4|26115.4|0
1761720900000|2025-10-29 06:55:00|26158.8|26118.8|26163.4|26123.4|26163.4|26123.4|26158.6|26118.6|0
1761721200000|2025-10-29 07:00:00|26163.9|26123.9|26150.8|26110.8|26165.4|26125.4|26148.5|26108.5|0
1761721500000|2025-10-29 07:05:00|26150.9|26110.9|26157.8|26117.8|26158.3|26118.3|26149|26109|0
1761721800000|2025-10-29 07:10:00|26157.9|26117.9|26163|26123|26165.3|26125.3|26155.3|26115.3|0
1761722100000|2025-10-29 07:15:00|26163.9|26123.9|26157.6|26117.6|26166.9|26126.9|26155.6|26115.6|0
1761722400000|2025-10-29 07:20:00|26157.5|26117.5|26151.1|26111.1|26157.9|26117.9|26143.6|26103.6|0
1761722700000|2025-10-29 07:25:00|26150.8|26110.8|26157.4|26117.4|26160.2|26120.2|26149.1|26109.1|0
1761723000000|2025-10-29 07:30:00|26157|26117|26162.7|26122.7|26164.5|26124.5|26154.4|26114.4|0
1761723300000|2025-10-29 07:35:00|26162|26122|26175.3|26135.3|26177.1|26137.1|26160.2|26120.2|0
1761723600000|2025-10-29 07:40:00|26175.2|26135.2|26175.5|26135.5|26181.2|26141.2|26171.9|26131.9|0
1761723900000|2025-10-29 07:45:00|26174.9|26134.9|26171.3|26131.3|26179.8|26139.8|26170.8|26130.8|0
1761724200000|2025-10-29 07:50:00|26171.4|26131.4|26172|26132|26174.6|26134.6|26163.7|26123.7|0
1761724500000|2025-10-29 07:55:00|26172.5|26132.5|26173.1|26133.1|26176.6|26136.6|26171.4|26131.4|0
1761724800000|2025-10-29 08:00:00|26173|26133|26187.3|26147.3|26188.3|26148.3|26169.2|26129.2|0
1761725100000|2025-10-29 08:05:00|26188|26148|26181.7|26141.7|26188|26148|26176|26136|0
1761725400000|2025-10-29 08:10:00|26182.3|26142.3|26170.4|26130.4|26184.8|26144.8|26170|26130|0
1761725700000|2025-10-29 08:15:00|26169.7|26129.7|26188.1|26148.1|26189.3|26149.3|26168|26128|0
1761726000000|2025-10-29 08:20:00|26188.2|26148.2|26173.5|26133.5|26192.2|26152.2|26172.2|26132.2|0
1761726300000|2025-10-29 08:25:00|26173.3|26133.3|26171|26131|26176.7|26136.7|26166.2|26126.2|0
1761726600000|2025-10-29 08:30:00|26171.1|26131.1|26171.6|26131.6|26182.1|26142.1|26170.2|26130.2|0
1761726900000|2025-10-29 08:35:00|26172.5|26132.5|26153.5|26113.5|26175.5|26135.5|26151.2|26111.2|0
1761727200000|2025-10-29 08:40:00|26154.8|26114.8|26159.2|26119.2|26163.7|26123.7|26149.1|26109.1|0
1761727500000|2025-10-29 08:45:00|26157.5|26117.5|26157.3|26117.3|26163.7|26123.7|26155.3|26115.3|0
1761727800000|2025-10-29 08:50:00|26157.1|26117.1|26148.2|26108.2|26162.1|26122.1|26147.6|26107.6|0
1761728100000|2025-10-29 08:55:00|26148|26108|26150|26110|26151.6|26111.6|26142.4|26102.4|0
1761728400000|2025-10-29 09:00:00|26149.9|26109.9|26145.3|26105.3|26152.7|26112.7|26141.2|26101.2|0
1761728700000|2025-10-29 09:05:00|26144.7|26104.7|26133|26093|26147.9|26107.9|26132.9|26092.9|0
1761729000000|2025-10-29 09:10:00|26133.3|26093.3|26124.2|26084.2|26139.5|26099.5|26117.2|26077.2|0
1761729300000|2025-10-29 09:15:00|26124.8|26084.8|26131.1|26091.1|26137.9|26097.9|26121.9|26081.9|0
1761729600000|2025-10-29 09:20:00|26129.1|26089.1|26122.3|26082.3|26136.4|26096.4|26115.1|26075.1|0
1761729900000|2025-10-29 09:25:00|26122.5|26082.5|26118.1|26078.1|26125.6|26085.6|26113.4|26073.4|0
1761730200000|2025-10-29 09:30:00|26118.8|26078.8|26115|26075|26123.3|26083.3|26111.2|26071.2|0
1761730500000|2025-10-29 09:35:00|26114.1|26074.1|26121|26081|26121.3|26081.3|26112.6|26072.6|0
1761730800000|2025-10-29 09:40:00|26121.5|26081.5|26116.6|26076.6|26123.8|26083.8|26114.3|26074.3|0
1761731100000|2025-10-29 09:45:00|26116.3|26076.3|26111|26071|26121|26081|26108.1|26068.1|0
1761731400000|2025-10-29 09:50:00|26111.2|26071.2|26118.1|26078.1|26121.3|26081.3|26110.5|26070.5|0
1761731700000|2025-10-29 09:55:00|26118.3|26078.3|26120.1|26080.1|26122.2|26082.2|26115.3|26075.3|0
1761732000000|2025-10-29 10:00:00|26119.5|26079.5|26123.8|26083.8|26125|26085|26112.3|26072.3|0
1761732300000|2025-10-29 10:05:00|26123.4|26083.4|26127.1|26087.1|26134.3|26094.3|26117.9|26077.9|0
1761732600000|2025-10-29 10:10:00|26126.8|26086.8|26130.8|26090.8|26132.9|26092.9|26115.7|26075.7|0
1761732900000|2025-10-29 10:15:00|26130.5|26090.5|26135.7|26095.7|26136.4|26096.4|26124.5|26084.5|0
1761733200000|2025-10-29 10:20:00|26136.3|26096.3|26143.2|26103.2|26144|26104|26136.1|26096.1|0
1761733500000|2025-10-29 10:25:00|26143|26103|26140.8|26100.8|26145.2|26105.2|26138.6|26098.6|0
1761733800000|2025-10-29 10:30:00|26141.5|26101.5|26140.5|26100.5|26142.9|26102.9|26129.6|26089.6|0
1761734100000|2025-10-29 10:35:00|26140.7|26100.7|26134.1|26094.1|26143.2|26103.2|26128.3|26088.3|0
1761734400000|2025-10-29 10:40:00|26133.6|26093.6|26134.3|26094.3|26137|26097|26130.2|26090.2|0
1761734700000|2025-10-29 10:45:00|26134.6|26094.6|26138.2|26098.2|26138.2|26098.2|26132.7|26092.7|0
1761735000000|2025-10-29 10:50:00|26138.9|26098.9|26152.6|26112.6|26153.9|26113.9|26138.9|26098.9|0
1761735300000|2025-10-29 10:55:00|26153|26113|26132.8|26092.8|26154.9|26114.9|26132.3|26092.3|0
1761735600000|2025-10-29 11:00:00|26132.6|26092.6|26143.1|26103.1|26143.1|26103.1|26128.7|26088.7|0
1761735900000|2025-10-29 11:05:00|26143.4|26103.4|26152.6|26112.6|26154.2|26114.2|26142.7|26102.7|0
1761736200000|2025-10-29 11:10:00|26152.5|26112.5|26155.3|26115.3|26157.3|26117.3|26150|26110|0
1761736500000|2025-10-29 11:15:00|26155.2|26115.2|26157.9|26117.9|26160.8|26120.8|26147.3|26107.3|0
1761736800000|2025-10-29 11:20:00|26158|26118|26165.4|26125.4|26165.4|26125.4|26151.1|26111.1|0
1761737100000|2025-10-29 11:25:00|26165.6|26125.6|26169.5|26129.5|26172.9|26132.9|26163.6|26123.6|0
1761737400000|2025-10-29 11:30:00|26169.9|26129.9|26173.5|26133.5|26176|26136|26162.6|26122.6|0
1761737700000|2025-10-29 11:35:00|26173.9|26133.9|26176.7|26136.7|26177.5|26137.5|26171.1|26131.1|0
1761738000000|2025-10-29 11:40:00|26177.9|26137.9|26170.5|26130.5|26178.3|26138.3|26169|26129|0
1761738300000|2025-10-29 11:45:00|26171|26131|26163.3|26123.3|26172.9|26132.9|26163.3|26123.3|0
1761738600000|2025-10-29 11:50:00|26163.7|26123.7|26163.2|26123.2|26165.6|26125.6|26161.2|26121.2|0
1761738900000|2025-10-29 11:55:00|26162.9|26122.9|26156|26116|26163.1|26123.1|26152.7|26112.7|0
1761739200000|2025-10-29 12:00:00|26155.7|26115.7|26157.3|26117.3|26164|26124|26154.4|26114.4|0
1761739500000|2025-10-29 12:05:00|26156.8|26116.8|26164.7|26124.7|26164.7|26124.7|26152.5|26112.5|0
1761739800000|2025-10-29 12:10:00|26164.6|26124.6|26164.4|26124.4|26165.8|26125.8|26158.7|26118.7|0
1761740100000|2025-10-29 12:15:00|26164.2|26124.2|26160.2|26120.2|26170.3|26130.3|26160.2|26120.2|0
1761740400000|2025-10-29 12:20:00|26158.3|26118.3|26151.9|26111.9|26159.5|26119.5|26148.8|26108.8|0
1761740700000|2025-10-29 12:25:00|26152.7|26112.7|26144.9|26104.9|26153.8|26113.8|26143|26103|0
1761741000000|2025-10-29 12:30:00|26145.6|26105.6|26138.3|26098.3|26148.9|26108.9|26136.2|26096.2|0
1761741300000|2025-10-29 12:35:00|26138.2|26098.2|26136.1|26096.1|26141.7|26101.7|26128.3|26088.3|0
1761741600000|2025-10-29 12:40:00|26135.9|26095.9|26130.1|26090.1|26136.5|26096.5|26125.1|26085.1|0
1761741900000|2025-10-29 12:45:00|26129.8|26089.8|26145.6|26105.6|26145.7|26105.7|26129.6|26089.6|0
1761742200000|2025-10-29 12:50:00|26146.3|26106.3|26145.3|26105.3|26153.9|26113.9|26141.6|26101.6|0
1761742500000|2025-10-29 12:55:00|26144.5|26104.5|26142.9|26102.9|26147|26107|26139.7|26099.7|0
1761742800000|2025-10-29 13:00:00|26141.9|26101.9|26147.2|26107.2|26152|26112|26140.4|26100.4|0
1761743100000|2025-10-29 13:05:00|26147.6|26107.6|26152.4|26112.4|26157.2|26117.2|26147.6|26107.6|0
1761743400000|2025-10-29 13:10:00|26152.5|26112.5|26150.8|26110.8|26153.7|26113.7|26145.6|26105.6|0
1761743700000|2025-10-29 13:15:00|26150.5|26110.5|26154|26114|26157.4|26117.4|26148|26108|0
1761744000000|2025-10-29 13:20:00|26153.6|26113.6|26142.9|26102.9|26155.6|26115.6|26141.4|26101.4|0
1761744300000|2025-10-29 13:25:00|26146.9|26106.9|26146.8|26106.8|26151.7|26111.7|26139.9|26099.9|0
1761744600000|2025-10-29 13:30:00|26146|26106|26159.4|26119.4|26173|26133|26146|26106|0
1761744900000|2025-10-29 13:35:00|26160|26120|26153.9|26113.9|26164.6|26124.6|26137.8|26097.8|0
1761745200000|2025-10-29 13:40:00|26154.9|26114.9|26157|26117|26160.1|26120.1|26144.4|26104.4|0
1761745500000|2025-10-29 13:45:00|26158.4|26118.4|26163|26123|26170.1|26130.1|26148.4|26108.4|0
1761745800000|2025-10-29 13:50:00|26162|26122|26172.7|26132.7|26179.3|26139.3|26150.1|26110.1|0
1761746100000|2025-10-29 13:55:00|26173.1|26133.1|26200.3|26160.3|26200.7|26160.7|26171.8|26131.8|0
1761746400000|2025-10-29 14:00:00|26204.3|26164.3|26170|26130|26207.5|26167.5|26166.4|26126.4|0
1761746700000|2025-10-29 14:05:00|26168.2|26128.2|26160.5|26120.5|26174.1|26134.1|26151.8|26111.8|0
1761747000000|2025-10-29 14:10:00|26162.6|26122.6|26168.9|26128.9|26181.3|26141.3|26149.5|26109.5|0
1761747300000|2025-10-29 14:15:00|26167.9|26127.9|26170.9|26130.9|26175|26135|26159|26119|0
1761747600000|2025-10-29 14:20:00|26170.7|26130.7|26170.2|26130.2|26181.4|26141.4|26165.6|26125.6|0
1761747900000|2025-10-29 14:25:00|26169|26129|26179.8|26139.8|26179.8|26139.8|26160.7|26120.7|0
1761748200000|2025-10-29 14:30:00|26178.8|26138.8|26184.3|26144.3|26185.9|26145.9|26173|26133|0
1761748500000|2025-10-29 14:35:00|26186.5|26146.5|26183.9|26143.9|26190|26150|26180|26140|0
1761748800000|2025-10-29 14:40:00|26184.5|26144.5|26158.3|26118.3|26184.5|26144.5|26154.9|26114.9|0
1761749100000|2025-10-29 14:45:00|26159.5|26119.5|26143.1|26103.1|26170.9|26130.9|26142.4|26102.4|0
1761749400000|2025-10-29 14:50:00|26143.8|26103.8|26153.4|26113.4|26163.8|26123.8|26125|26085|0
1761749700000|2025-10-29 14:55:00|26154.3|26114.3|26141.2|26101.2|26155.8|26115.8|26137.4|26097.4|0
1761750000000|2025-10-29 15:00:00|26141.1|26101.1|26136.7|26096.7|26159.3|26119.3|26136.7|26096.7|0
1761750300000|2025-10-29 15:05:00|26136.5|26096.5|26139.6|26099.6|26150.3|26110.3|26136.1|26096.1|0
1761750600000|2025-10-29 15:10:00|26140.9|26100.9|26137.8|26097.8|26143.4|26103.4|26119.9|26079.9|0
1761750900000|2025-10-29 15:15:00|26136.8|26096.8|26148.2|26108.2|26148.4|26108.4|26121.2|26081.2|0
1761751200000|2025-10-29 15:20:00|26147.7|26107.7|26152.8|26112.8|26158.3|26118.3|26144|26104|0
1761751500000|2025-10-29 15:25:00|26153.6|26113.6|26135|26095|26155.9|26115.9|26135|26095|0
1761751800000|2025-10-29 15:30:00|26129.5|26089.5|26119.7|26079.7|26138.6|26098.6|26116.9|26076.9|0
1761752100000|2025-10-29 15:35:00|26119.6|26079.6|26123.9|26083.9|26128.3|26088.3|26109.9|26069.9|0
1761752400000|2025-10-29 15:40:00|26122.8|26082.8|26111.3|26071.3|26125.9|26085.9|26109.7|26069.7|0
1761752700000|2025-10-29 15:45:00|26111.2|26071.2|26123.5|26083.5|26125.1|26085.1|26097|26057|0
1761753000000|2025-10-29 15:50:00|26122.9|26082.9|26123.4|26083.4|26125.3|26085.3|26108.1|26068.1|0
1761753300000|2025-10-29 15:55:00|26122.8|26082.8|26113.9|26073.9|26123|26083|26103.6|26063.6|0
1761753600000|2025-10-29 16:00:00|26113.3|26073.3|26090.4|26050.4|26118.2|26078.2|26090|26050|0
1761753900000|2025-10-29 16:05:00|26090.5|26050.5|26090.4|26050.4|26106.9|26066.9|26085.6|26045.6|0
1761754200000|2025-10-29 16:10:00|26088.9|26048.9|26100.1|26060.1|26102.4|26062.4|26078.4|26038.4|0
1761754500000|2025-10-29 16:15:00|26098.9|26058.9|26101.7|26061.7|26106|26066|26097.4|26057.4|0
1761754800000|2025-10-29 16:20:00|26100.7|26060.7|26121.3|26081.3|26121.6|26081.6|26100.3|26060.3|0
1761755100000|2025-10-29 16:25:00|26120.7|26080.7|26123.2|26083.2|26130.1|26090.1|26117.7|26077.7|0
1761755400000|2025-10-29 16:30:00|26126.2|26086.2|26121.6|26081.6|26131.7|26091.7|26121|26081|0
1761755700000|2025-10-29 16:35:00|26121.8|26081.8|26122.6|26082.6|26127|26087|26116.4|26076.4|0
1761756000000|2025-10-29 16:40:00|26123.4|26083.4|26131.8|26091.8|26136.3|26096.3|26122.8|26082.8|0
1761756300000|2025-10-29 16:45:00|26131.6|26091.6|26122.4|26082.4|26142.7|26102.7|26122|26082|0
1761756600000|2025-10-29 16:50:00|26122.6|26082.6|26134.1|26094.1|26139.3|26099.3|26119.3|26079.3|0
1761756900000|2025-10-29 16:55:00|26133.9|26093.9|26132|26092|26142.1|26102.1|26129.5|26089.5|0
1761757200000|2025-10-29 17:00:00|26132.6|26092.6|26142|26102|26142|26102|26130|26090|0
1761757500000|2025-10-29 17:05:00|26142.6|26102.6|26134.5|26094.5|26143.7|26103.7|26133.5|26093.5|0
1761757800000|2025-10-29 17:10:00|26135.6|26095.6|26139.4|26099.4|26143.4|26103.4|26131.9|26091.9|0
1761758100000|2025-10-29 17:15:00|26139.8|26099.8|26131.1|26091.1|26147.2|26107.2|26128.6|26088.6|0
1761758400000|2025-10-29 17:20:00|26130.1|26090.1|26119.8|26079.8|26131.2|26091.2|26117.2|26077.2|0
1761758700000|2025-10-29 17:25:00|26120|26080|26108.9|26068.9|26120|26080|26098.5|26058.5|0
1761759000000|2025-10-29 17:30:00|26108.6|26068.6|26111.3|26071.3|26112.4|26072.4|26101.3|26061.3|0
1761759300000|2025-10-29 17:35:00|26111|26071|26117.9|26077.9|26121.4|26081.4|26108.9|26068.9|0
1761759600000|2025-10-29 17:40:00|26117.4|26077.4|26133|26093|26134.6|26094.6|26116.1|26076.1|0
1761759900000|2025-10-29 17:45:00|26132.4|26092.4|26133.1|26093.1|26137.7|26097.7|26122.5|26082.5|0
1761760200000|2025-10-29 17:50:00|26132.6|26092.6|26129.9|26089.9|26142.6|26102.6|26128.6|26088.6|0
1761760500000|2025-10-29 17:55:00|26129.2|26089.2|26128|26088|26133.5|26093.5|26117.5|26077.5|0
1761760800000|2025-10-29 18:00:00|26133.4|26093.4|26116.6|26076.6|26161|26121|26098.2|26058.2|0
1761761100000|2025-10-29 18:05:00|26115.1|26075.1|26119.8|26079.8|26137.1|26097.1|26085.6|26045.6|0
1761761400000|2025-10-29 18:10:00|26117.4|26077.4|26100.2|26060.2|26128.4|26088.4|26097.6|26057.6|0
1761761700000|2025-10-29 18:15:00|26099.4|26059.4|26123.1|26083.1|26132.5|26092.5|26089.5|26049.5|0
1761762000000|2025-10-29 18:20:00|26121.4|26081.4|26110.9|26070.9|26121.4|26081.4|26095.6|26055.6|0
1761762300000|2025-10-29 18:25:00|26111.6|26071.6|26123|26083|26124.7|26084.7|26099.7|26059.7|0
1761762600000|2025-10-29 18:30:00|26121.9|26081.9|26142.5|26102.5|26155.1|26115.1|26112|26072|0
1761762900000|2025-10-29 18:35:00|26143.8|26103.8|25953.4|25913.4|26146.2|26106.2|25953.4|25913.4|0
1761763200000|2025-10-29 18:40:00|25957.1|25917.1|25947.2|25907.2|26008.7|25968.7|25927|25887|0
1761763500000|2025-10-29 18:45:00|25944.2|25904.2|26002.5|25962.5|26012.7|25972.7|25939.9|25899.9|0
1761763800000|2025-10-29 18:50:00|26003.9|25963.9|26069.7|26029.7|26085.9|26045.9|26003.7|25963.7|0
1761764100000|2025-10-29 18:55:00|26070.6|26030.6|26061.3|26021.3|26101.8|26061.8|26043.9|26003.9|0
1761764400000|2025-10-29 19:00:00|26066.4|26026.4|25999.5|25959.5|26088.8|26048.8|25988.9|25948.9|0
1761764700000|2025-10-29 19:05:00|25997.1|25957.1|26069.6|26029.6|26088.6|26048.6|25997.1|25957.1|0
1761765000000|2025-10-29 19:10:00|26069|26029|26070.8|26030.8|26096.9|26056.9|26057.2|26017.2|0
1761765300000|2025-10-29 19:15:00|26072.2|26032.2|26074.8|26034.8|26082.5|26042.5|26030.8|25990.8|0
1761765600000|2025-10-29 19:20:00|26071.1|26031.1|26075.2|26035.2|26110.2|26070.2|26052.6|26012.6|0
1761765900000|2025-10-29 19:25:00|26076.9|26036.9|26069.3|26029.3|26116.8|26076.8|26066.2|26026.2|0
1761766200000|2025-10-29 19:30:00|26067|26027|26059.1|26019.1|26085.6|26045.6|26039|25999|0
1761766500000|2025-10-29 19:35:00|26056.1|26016.1|26086|26046|26088.6|26048.6|26027.3|25987.3|0
1761766800000|2025-10-29 19:40:00|26089.4|26049.4|26071.8|26031.8|26094.4|26054.4|26044.6|26004.6|0
1761767100000|2025-10-29 19:45:00|26069.8|26029.8|26099.9|26059.9|26112.5|26072.5|26069.5|26029.5|0
1761767400000|2025-10-29 19:50:00|26123|26083|26128.2|26088.2|26155.7|26115.7|26123|26083|0
1761767700000|2025-10-29 19:55:00|26130.2|26090.2|26155.7|26115.7|26155.7|26115.7|26117.1|26077.1|0
1761768000000|2025-10-29 20:00:00|26158.4|26118.4|26213|26173|26249.5|26209.5|26138.5|26098.5|0
1761768300000|2025-10-29 20:05:00|26191.8|26151.8|26087|26047|26202.6|26162.6|26039|25999|0
1761768600000|2025-10-29 20:10:00|26089.9|26049.9|26105.4|26065.4|26108.8|26068.8|26044.2|26004.2|0
1761768900000|2025-10-29 20:15:00|26098.7|26058.7|26107.3|26067.3|26138.9|26098.9|26086|26046|0
1761769200000|2025-10-29 20:20:00|26106.2|26066.2|26075.3|26035.3|26108.3|26068.3|26057.9|26017.9|0
1761769500000|2025-10-29 20:25:00|26074.2|26034.2|26122.9|26082.9|26122.9|26082.9|26072.3|26032.3|0
1761769800000|2025-10-29 20:30:00|26123|26083|26103.5|26063.5|26128.7|26088.7|26092.5|26052.5|0
1761770100000|2025-10-29 20:35:00|26100.9|26060.9|26106|26066|26130.7|26090.7|26099.5|26059.5|0
1761770400000|2025-10-29 20:40:00|26104.9|26064.9|26140.9|26100.9|26146.7|26106.7|26103|26063|0
1761770700000|2025-10-29 20:45:00|26140.8|26100.8|26124.1|26084.1|26149.3|26109.3|26123|26083|0
1761771000000|2025-10-29 20:50:00|26124.5|26084.5|26104.5|26064.5|26145.4|26105.4|26104.5|26064.5|0
1761771300000|2025-10-29 20:55:00|26104.7|26064.7|26100.6|26060.6|26129.6|26089.6|26096.5|26056.5|0
1761771600000|2025-10-29 21:00:00|26098.3|26058.3|26106.7|26066.7|26109.3|26069.3|26098.3|26058.3|0
1761771900000|2025-10-29 21:05:00|26106.9|26066.9|26092.8|26052.8|26106.9|26066.9|26091.3|26051.3|0
1761772200000|2025-10-29 21:10:00|26092.7|26052.7|26089.3|26049.3|26092.9|26052.9|26084.6|26044.6|0
1761772500000|2025-10-29 21:15:00|26088.5|26048.5|26087.6|26047.6|26091.5|26051.5|26084.9|26044.9|0
1761772800000|2025-10-29 21:20:00|26087.5|26047.5|26082|26042|26087.5|26047.5|26081.4|26041.4|0
1761773100000|2025-10-29 21:25:00|26082.1|26042.1|26079.9|26039.9|26084.4|26044.4|26078.7|26038.7|0
1761773400000|2025-10-29 21:30:00|26079.8|26039.8|26076.3|26036.3|26084.1|26044.1|26075|26035|0
1761773700000|2025-10-29 21:35:00|26076.1|26036.1|26077.8|26037.8|26077.9|26037.9|26072.9|26032.9|0
1761774000000|2025-10-29 21:40:00|26077.2|26037.2|26105.5|26065.5|26106.4|26066.4|26074.9|26034.9|0
1761774300000|2025-10-29 21:45:00|26105.8|26065.8|26098.7|26058.7|26107|26067|26098.1|26058.1|0
1761774600000|2025-10-29 21:50:00|26098.8|26058.8|26110.7|26070.7|26111.8|26071.8|26098.8|26058.8|0
1761774900000|2025-10-29 21:55:00|26111.4|26071.4|26053.6|26013.6|26111.4|26071.4|26047|26007|0
1761775200000|2025-10-29 22:00:00|26028.9|25988.9|26048.1|26008.1|26085|26045|26028.9|25988.9|0
1761775500000|2025-10-29 22:05:00|26047.8|26007.8|26101.2|26061.2|26102.5|26062.5|26047.8|26007.8|0
1761775800000|2025-10-29 22:10:00|26101.5|26061.5|26085.4|26045.4|26124.4|26084.4|26084.4|26044.4|0
1761776100000|2025-10-29 22:15:00|26085.3|26045.3|26078.4|26038.4|26088.4|26048.4|26070.5|26030.5|0
1761776400000|2025-10-29 22:20:00|26078.5|26038.5|26071|26031|26090.1|26050.1|26069.4|26029.4|0
1761776700000|2025-10-29 22:25:00|26070.6|26030.6|26058.6|26018.6|26077.8|26037.8|26058.5|26018.5|0
1761777000000|2025-10-29 22:30:00|26058.4|26018.4|26085|26045|26087.7|26047.7|26058.3|26018.3|0
1761777300000|2025-10-29 22:35:00|26085.1|26045.1|26079|26039|26087.9|26047.9|26074.8|26034.8|0
1761777600000|2025-10-29 22:40:00|26078.9|26038.9|26073.9|26033.9|26085.8|26045.8|26073.9|26033.9|0
1761777900000|2025-10-29 22:45:00|26074.8|26034.8|26080.3|26040.3|26084.9|26044.9|26074.8|26034.8|0
1761778200000|2025-10-29 22:50:00|26081.8|26041.8|26079|26039|26088|26048|26078.8|26038.8|0
1761778500000|2025-10-29 22:55:00|26078.3|26038.3|26076.8|26036.8|26082.6|26042.6|26073.5|26033.5|0
1761778800000|2025-10-29 23:00:00|26077.5|26037.5|26078.5|26038.5|26085.3|26045.3|26068.6|26028.6|0
1761779100000|2025-10-29 23:05:00|26078.8|26038.8|26072.6|26032.6|26082.3|26042.3|26072|26032|0
1761779400000|2025-10-29 23:10:00|26073.3|26033.3|26073.2|26033.2|26077.3|26037.3|26069.1|26029.1|0
1761779700000|2025-10-29 23:15:00|26072.9|26032.9|26072.3|26032.3|26075.5|26035.5|26069.8|26029.8|0
1761780000000|2025-10-29 23:20:00|26072.9|26032.9|26106|26066|26116.4|26076.4|26070.7|26030.7|0
1761780300000|2025-10-29 23:25:00|26106.7|26066.7|26103.5|26063.5|26112.6|26072.6|26100.3|26060.3|0
1761780600000|2025-10-29 23:30:00|26103.7|26063.7|26081.3|26041.3|26106.3|26066.3|26081.3|26041.3|0
1761780900000|2025-10-29 23:35:00|26081.1|26041.1|26056.8|26016.8|26081.1|26041.1|26053.1|26013.1|0
1761781200000|2025-10-29 23:40:00|26059.5|26019.5|26060.4|26020.4|26062.1|26022.1|26050.6|26010.6|0
1761781500000|2025-10-29 23:45:00|26060.7|26020.7|26089.1|26049.1|26089.6|26049.6|26059.9|26019.9|0
1761781800000|2025-10-29 23:50:00|26089.9|26049.9|26116.6|26076.6|26117.6|26077.6|26089.9|26049.9|0
1761782100000|2025-10-29 23:55:00|26119.4|26079.4|26112.8|26072.8|26124.3|26084.3|26111.9|26071.9|0
1761782400000|2025-10-30 00:00:00|26115.3|26075.3|26140.1|26100.1|26144.9|26104.9|26115.3|26075.3|0
1761782700000|2025-10-30 00:05:00|26138.6|26098.6|26132.7|26092.7|26141.1|26101.1|26126.4|26086.4|0
1761783000000|2025-10-30 00:10:00|26131.9|26091.9|26152.9|26112.9|26156.4|26116.4|26131.9|26091.9|0
1761783300000|2025-10-30 00:15:00|26153.5|26113.5|26161.7|26121.7|26167.4|26127.4|26150.7|26110.7|0
1761783600000|2025-10-30 00:20:00|26162|26122|26176.5|26136.5|26177.5|26137.5|26155.1|26115.1|0
1761783900000|2025-10-30 00:25:00|26176.7|26136.7|26174.5|26134.5|26188.2|26148.2|26173.2|26133.2|0
1761784200000|2025-10-30 00:30:00|26175.3|26135.3|26172.1|26132.1|26194.6|26154.6|26172.1|26132.1|0
1761784500000|2025-10-30 00:35:00|26172.5|26132.5|26176.4|26136.4|26183.1|26143.1|26168.2|26128.2|0
1761784800000|2025-10-30 00:40:00|26176.5|26136.5|26165.7|26125.7|26178.6|26138.6|26164.7|26124.7|0
1761785100000|2025-10-30 00:45:00|26166.2|26126.2|26171.5|26131.5|26179.5|26139.5|26154.6|26114.6|0
1761785400000|2025-10-30 00:50:00|26172.3|26132.3|26160.5|26120.5|26173.7|26133.7|26156.5|26116.5|0
1761785700000|2025-10-30 00:55:00|26160.6|26120.6|26167.4|26127.4|26169.6|26129.6|26158.1|26118.1|0
1761786000000|2025-10-30 01:00:00|26167.7|26127.7|26145.3|26105.3|26170.7|26130.7|26139.7|26099.7|0
1761786300000|2025-10-30 01:05:00|26147|26107|26178|26138|26181.1|26141.1|26144|26104|0
1761786600000|2025-10-30 01:10:00|26177.1|26137.1|26167.8|26127.8|26186.4|26146.4|26164.6|26124.6|0
1761786900000|2025-10-30 01:15:00|26167.1|26127.1|26164.8|26124.8|26175.6|26135.6|26161.4|26121.4|0
1761787200000|2025-10-30 01:20:00|26164.6|26124.6|26155.9|26115.9|26166.1|26126.1|26155.6|26115.6|0
1761787500000|2025-10-30 01:25:00|26156.3|26116.3|26161.6|26121.6|26163.5|26123.5|26153.4|26113.4|0
1761787800000|2025-10-30 01:30:00|26158.9|26118.9|26162.7|26122.7|26162.9|26122.9|26144.7|26104.7|0
1761788100000|2025-10-30 01:35:00|26163|26123|26176.6|26136.6|26181.2|26141.2|26163|26123|0
1761788400000|2025-10-30 01:40:00|26176.1|26136.1|26183.3|26143.3|26187.8|26147.8|26170.6|26130.6|0
1761788700000|2025-10-30 01:45:00|26183.9|26143.9|26172.3|26132.3|26188.2|26148.2|26172.3|26132.3|0
1761789000000|2025-10-30 01:50:00|26170.2|26130.2|26175.6|26135.6|26180.5|26140.5|26170.2|26130.2|0
1761789300000|2025-10-30 01:55:00|26176.8|26136.8|26176.4|26136.4|26180.5|26140.5|26174.4|26134.4|0
1761789600000|2025-10-30 02:00:00|26177.7|26137.7|26186.1|26146.1|26186.1|26146.1|26174.5|26134.5|0
1761789900000|2025-10-30 02:05:00|26186.2|26146.2|26212.5|26172.5|26212.5|26172.5|26182.7|26142.7|0
1761790200000|2025-10-30 02:10:00|26212.9|26172.9|26218.9|26178.9|26220.8|26180.8|26207.6|26167.6|0
1761790500000|2025-10-30 02:15:00|26219.3|26179.3|26234.4|26194.4|26243.9|26203.9|26218|26178|0
1761790800000|2025-10-30 02:20:00|26234.2|26194.2|26228.5|26188.5|26240.8|26200.8|26225|26185|0
1761791100000|2025-10-30 02:25:00|26228.3|26188.3|26231.8|26191.8|26235.8|26195.8|26225.6|26185.6|0
1761791400000|2025-10-30 02:30:00|26231.4|26191.4|26228.7|26188.7|26234.2|26194.2|26222|26182|0
1761791700000|2025-10-30 02:35:00|26229.5|26189.5|26228.4|26188.4|26230.8|26190.8|26219.6|26179.6|0
1761792000000|2025-10-30 02:40:00|26228.2|26188.2|26238.5|26198.5|26249.9|26209.9|26227.4|26187.4|0
1761792300000|2025-10-30 02:45:00|26238.8|26198.8|26228.4|26188.4|26245.8|26205.8|26223.1|26183.1|0
1761792600000|2025-10-30 02:50:00|26228|26188|26233.1|26193.1|26237.8|26197.8|26225.6|26185.6|0
1761792900000|2025-10-30 02:55:00|26233.2|26193.2|26233.2|26193.2|26235.1|26195.1|26229|26189|0
1761793200000|2025-10-30 03:00:00|26233.5|26193.5|26245.1|26205.1|26251.6|26211.6|26233.5|26193.5|0
1761793500000|2025-10-30 03:05:00|26244.3|26204.3|26244.4|26204.4|26251.7|26211.7|26241.8|26201.8|0
1761793800000|2025-10-30 03:10:00|26244.5|26204.5|26253.1|26213.1|26260.4|26220.4|26240|26200|0
1761794100000|2025-10-30 03:15:00|26253.6|26213.6|26264|26224|26270.2|26230.2|26253.6|26213.6|0
1761794400000|2025-10-30 03:20:00|26263.7|26223.7|26257.4|26217.4|26263.8|26223.8|26249.6|26209.6|0
1761794700000|2025-10-30 03:25:00|26258|26218|26252.9|26212.9|26258.3|26218.3|26248.6|26208.6|0
1761795000000|2025-10-30 03:30:00|26252.7|26212.7|26259.8|26219.8|26261.6|26221.6|26250.5|26210.5|0
1761795300000|2025-10-30 03:35:00|26259.6|26219.6|26258.8|26218.8|26270.8|26230.8|26258.2|26218.2|0
1761795600000|2025-10-30 03:40:00|26259.2|26219.2|26262.3|26222.3|26263.2|26223.2|26250|26210|0
1761795900000|2025-10-30 03:45:00|26262|26222|26271.4|26231.4|26275.7|26235.7|26257.7|26217.7|0
1761796200000|2025-10-30 03:50:00|26270.5|26230.5|26255|26215|26274|26234|26254.8|26214.8|0
1761796500000|2025-10-30 03:55:00|26255.2|26215.2|26256.3|26216.3|26264.6|26224.6|26245|26205|0
1761796800000|2025-10-30 04:00:00|26255.8|26215.8|26232.8|26192.8|26259.4|26219.4|26232.7|26192.7|0
1761797100000|2025-10-30 04:05:00|26233.1|26193.1|26182.3|26142.3|26233.1|26193.1|26180.8|26140.8|0
1761797400000|2025-10-30 04:10:00|26182.1|26142.1|26089.4|26049.4|26182.1|26142.1|26068.5|26028.5|0
1761797700000|2025-10-30 04:15:00|26086.2|26046.2|26106.4|26066.4|26121.2|26081.2|26054|26014|0
1761798000000|2025-10-30 04:20:00|26106|26066|26019.9|25979.9|26130|26090|26019.2|25979.2|0
1761798300000|2025-10-30 04:25:00|26029.2|25989.2|26038.5|25998.5|26079.6|26039.6|26028.1|25988.1|0
1761798600000|2025-10-30 04:30:00|26037.5|25997.5|26060.5|26020.5|26069.6|26029.6|26029.3|25989.3|0
1761798900000|2025-10-30 04:35:00|26061.7|26021.7|26149|26109|26175.8|26135.8|26061.7|26021.7|0
1761799200000|2025-10-30 04:40:00|26146.5|26106.5|26092.7|26052.7|26158.6|26118.6|26090.6|26050.6|0
1761799500000|2025-10-30 04:45:00|26092.3|26052.3|26090.2|26050.2|26119.6|26079.6|26079|26039|0
1761799800000|2025-10-30 04:50:00|26092.2|26052.2|26109.3|26069.3|26129|26089|26087|26047|0
1761800100000|2025-10-30 04:55:00|26108.6|26068.6|26084.2|26044.2|26112|26072|26078.5|26038.5|0
1761800400000|2025-10-30 05:00:00|26084|26044|26090.9|26050.9|26100.2|26060.2|26072.4|26032.4|0
1761800700000|2025-10-30 05:05:00|26091.2|26051.2|26114.9|26074.9|26125.6|26085.6|26089.1|26049.1|0
1761801000000|2025-10-30 05:10:00|26114.7|26074.7|26124.3|26084.3|26124.9|26084.9|26096.2|26056.2|0
1761801300000|2025-10-30 05:15:00|26126.8|26086.8|26134.4|26094.4|26136.4|26096.4|26106.5|26066.5|0
1761801600000|2025-10-30 05:20:00|26135.9|26095.9|26146.3|26106.3|26146.5|26106.5|26128.4|26088.4|0
1761801900000|2025-10-30 05:25:00|26147.3|26107.3|26166.2|26126.2|26169.3|26129.3|26146.5|26106.5|0
1761802200000|2025-10-30 05:30:00|26166.5|26126.5|26170.9|26130.9|26175.5|26135.5|26164.9|26124.9|0
1761802500000|2025-10-30 05:35:00|26170|26130|26197|26157|26206.1|26166.1|26159.3|26119.3|0
1761802800000|2025-10-30 05:40:00|26195.4|26155.4|26159.6|26119.6|26202|26162|26148.4|26108.4|0
1761803100000|2025-10-30 05:45:00|26160.7|26120.7|26146.8|26106.8|26175.5|26135.5|26132|26092|0
1761803400000|2025-10-30 05:50:00|26146.6|26106.6|26166.7|26126.7|26170.3|26130.3|26140.7|26100.7|0
1761803700000|2025-10-30 05:55:00|26165.9|26125.9|26158.3|26118.3|26167.5|26127.5|26156.5|26116.5|0
1761804000000|2025-10-30 06:00:00|26158|26118|26141.1|26101.1|26161.2|26121.2|26136|26096|0
1761804300000|2025-10-30 06:05:00|26140.3|26100.3|26123.2|26083.2|26141.7|26101.7|26115.4|26075.4|0
1761804600000|2025-10-30 06:10:00|26122.3|26082.3|26123.2|26083.2|26138.1|26098.1|26115.5|26075.5|0
1761804900000|2025-10-30 06:15:00|26125.2|26085.2|26100.6|26060.6|26125.2|26085.2|26096.2|26056.2|0
1761805200000|2025-10-30 06:20:00|26100.9|26060.9|26099.8|26059.8|26116.6|26076.6|26098.7|26058.7|0
1761805500000|2025-10-30 06:25:00|26101|26061|26098.4|26058.4|26109.1|26069.1|26089|26049|0
1761805800000|2025-10-30 06:30:00|26095.9|26055.9|26103.2|26063.2|26119.1|26079.1|26095.4|26055.4|0
1761806100000|2025-10-30 06:35:00|26103.5|26063.5|26114|26074|26118.4|26078.4|26102.5|26062.5|0
1761806400000|2025-10-30 06:40:00|26113.2|26073.2|26120|26080|26121.4|26081.4|26105.1|26065.1|0
1761806700000|2025-10-30 06:45:00|26119.9|26079.9|26129|26089|26131.9|26091.9|26112.3|26072.3|0
1761807000000|2025-10-30 06:50:00|26128.8|26088.8|26121.9|26081.9|26137.2|26097.2|26115.4|26075.4|0
1761807300000|2025-10-30 06:55:00|26121.5|26081.5|26100.2|26060.2|26125.4|26085.4|26098.8|26058.8|0
1761807600000|2025-10-30 07:00:00|26103.3|26063.3|26077.1|26037.1|26111.4|26071.4|26069.3|26029.3|0
1761807900000|2025-10-30 07:05:00|26076.6|26036.6|26097.3|26057.3|26111.2|26071.2|26071.1|26031.1|0
1761808200000|2025-10-30 07:10:00|26096.7|26056.7|26143.9|26103.9|26145.5|26105.5|26095.9|26055.9|0
1761808500000|2025-10-30 07:15:00|26144.8|26104.8|26155.1|26115.1|26161.7|26121.7|26143|26103|0
1761808800000|2025-10-30 07:20:00|26155.3|26115.3|26122.7|26082.7|26155.3|26115.3|26117.5|26077.5|0
1761809100000|2025-10-30 07:25:00|26122.6|26082.6|26116.9|26076.9|26131.9|26091.9|26113.5|26073.5|0
1761809400000|2025-10-30 07:30:00|26118.1|26078.1|26122.7|26082.7|26132|26092|26116.5|26076.5|0
1761809700000|2025-10-30 07:35:00|26123.7|26083.7|26120|26080|26134.2|26094.2|26112.6|26072.6|0
1761810000000|2025-10-30 07:40:00|26120.1|26080.1|26137.6|26097.6|26137.6|26097.6|26116.4|26076.4|0
1761810300000|2025-10-30 07:45:00|26138.6|26098.6|26141.1|26101.1|26145.1|26105.1|26136.4|26096.4|0
1761810600000|2025-10-30 07:50:00|26141.2|26101.2|26150.5|26110.5|26152.9|26112.9|26137.4|26097.4|0
1761810900000|2025-10-30 07:55:00|26151.5|26111.5|26147.7|26107.7|26161.3|26121.3|26146.2|26106.2|0
1761811200000|2025-10-30 08:00:00|26149.4|26109.4|26143.7|26103.7|26166.8|26126.8|26141|26101|0
1761811500000|2025-10-30 08:05:00|26145.4|26105.4|26142.6|26102.6|26152.7|26112.7|26137|26097|0
1761811800000|2025-10-30 08:10:00|26146.6|26106.6|26115.7|26075.7|26149.6|26109.6|26115.3|26075.3|0
1761812100000|2025-10-30 08:15:00|26115.3|26075.3|26118.2|26078.2|26135|26095|26111.3|26071.3|0
1761812400000|2025-10-30 08:20:00|26118.3|26078.3|26136|26096|26139.8|26099.8|26118.1|26078.1|0
1761812700000|2025-10-30 08:25:00|26135.3|26095.3|26132.4|26092.4|26147.2|26107.2|26130.2|26090.2|0
1761813000000|2025-10-30 08:30:00|26131.8|26091.8|26129.1|26089.1|26137.6|26097.6|26117.6|26077.6|0
1761813300000|2025-10-30 08:35:00|26129.3|26089.3|26134|26094|26142.9|26102.9|26126.8|26086.8|0
1761813600000|2025-10-30 08:40:00|26134.2|26094.2|26151.7|26111.7|26154.9|26114.9|26133.1|26093.1|0
1761813900000|2025-10-30 08:45:00|26151.9|26111.9|26149|26109|26161|26121|26140.5|26100.5|0
1761814200000|2025-10-30 08:50:00|26150.3|26110.3|26148.1|26108.1|26152|26112|26142.4|26102.4|0
1761814500000|2025-10-30 08:55:00|26147.9|26107.9|26148.2|26108.2|26157.7|26117.7|26145|26105|0
1761814800000|2025-10-30 09:00:00|26148.4|26108.4|26148.1|26108.1|26163.6|26123.6|26144.2|26104.2|0
1761815100000|2025-10-30 09:05:00|26147.7|26107.7|26165.8|26125.8|26167.3|26127.3|26146.3|26106.3|0
1761815400000|2025-10-30 09:10:00|26166.1|26126.1|26152.6|26112.6|26166.1|26126.1|26139.7|26099.7|0
1761815700000|2025-10-30 09:15:00|26153|26113|26138.3|26098.3|26155.4|26115.4|26138.3|26098.3|0
1761816000000|2025-10-30 09:20:00|26138.9|26098.9|26109.7|26069.7|26139.2|26099.2|26097.4|26057.4|0
1761816300000|2025-10-30 09:25:00|26109.5|26069.5|26119.2|26079.2|26122.2|26082.2|26106.9|26066.9|0
1761816600000|2025-10-30 09:30:00|26118.9|26078.9|26112.3|26072.3|26125.1|26085.1|26109.7|26069.7|0
1761816900000|2025-10-30 09:35:00|26112|26072|26101.5|26061.5|26113.5|26073.5|26096.3|26056.3|0
1761817200000|2025-10-30 09:40:00|26101.4|26061.4|26097.6|26057.6|26106.1|26066.1|26083.7|26043.7|0
1761817500000|2025-10-30 09:45:00|26097.5|26057.5|26076.5|26036.5|26097.5|26057.5|26075.9|26035.9|0
1761817800000|2025-10-30 09:50:00|26076.7|26036.7|26076.5|26036.5|26086.8|26046.8|26074.1|26034.1|0
1761818100000|2025-10-30 09:55:00|26077.4|26037.4|26084.6|26044.6|26091|26051|26072.1|26032.1|0
1761818400000|2025-10-30 10:00:00|26085.5|26045.5|26092.3|26052.3|26092.3|26052.3|26076.5|26036.5|0
1761818700000|2025-10-30 10:05:00|26092.2|26052.2|26093|26053|26097.5|26057.5|26081|26041|0
1761819000000|2025-10-30 10:10:00|26093.4|26053.4|26091.4|26051.4|26101.5|26061.5|26088.5|26048.5|0
1761819300000|2025-10-30 10:15:00|26091.7|26051.7|26089|26049|26101|26061|26081|26041|0
1761819600000|2025-10-30 10:20:00|26088.8|26048.8|26103.4|26063.4|26106.4|26066.4|26087.5|26047.5|0
1761819900000|2025-10-30 10:25:00|26101.7|26061.7|26102.3|26062.3|26107.6|26067.6|26098.6|26058.6|0
1761820200000|2025-10-30 10:30:00|26102.6|26062.6|26113.4|26073.4|26122.3|26082.3|26102.3|26062.3|0
1761820500000|2025-10-30 10:35:00|26113.2|26073.2|26109.1|26069.1|26120.7|26080.7|26104.2|26064.2|0
1761820800000|2025-10-30 10:40:00|26109.3|26069.3|26104.9|26064.9|26116.4|26076.4|26102.5|26062.5|0
1761821100000|2025-10-30 10:45:00|26113.4|26073.4|26096.8|26056.8|26117.4|26077.4|26095.6|26055.6|0
1761821400000|2025-10-30 10:50:00|26097.7|26057.7|26108.9|26068.9|26119.2|26079.2|26097.3|26057.3|0
1761821700000|2025-10-30 10:55:00|26109.3|26069.3|26109.3|26069.3|26114.1|26074.1|26105.7|26065.7|0
1761822000000|2025-10-30 11:00:00|26109.6|26069.6|26115.3|26075.3|26121.6|26081.6|26103|26063|0
1761822300000|2025-10-30 11:05:00|26115|26075|26121|26081|26123.4|26083.4|26109.4|26069.4|0
1761822600000|2025-10-30 11:10:00|26121.9|26081.9|26126.2|26086.2|26126.2|26086.2|26111.5|26071.5|0
1761822900000|2025-10-30 11:15:00|26125.6|26085.6|26142.8|26102.8|26142.8|26102.8|26123.4|26083.4|0
1761823200000|2025-10-30 11:20:00|26143.6|26103.6|26146.5|26106.5|26149.7|26109.7|26136.9|26096.9|0
1761823500000|2025-10-30 11:25:00|26146.9|26106.9|26152.5|26112.5|26155.8|26115.8|26145.1|26105.1|0
1761823800000|2025-10-30 11:30:00|26153.6|26113.6|26147.1|26107.1|26154.4|26114.4|26138.2|26098.2|0
1761824100000|2025-10-30 11:35:00|26147.3|26107.3|26153.5|26113.5|26160.7|26120.7|26143.8|26103.8|0
1761824400000|2025-10-30 11:40:00|26153.8|26113.8|26160.2|26120.2|26164.8|26124.8|26151.2|26111.2|0
1761824700000|2025-10-30 11:45:00|26160.3|26120.3|26145.5|26105.5|26162.4|26122.4|26143.8|26103.8|0
1761825000000|2025-10-30 11:50:00|26145.8|26105.8|26138.9|26098.9|26149.3|26109.3|26133.5|26093.5|0
1761825300000|2025-10-30 11:55:00|26139.2|26099.2|26137.1|26097.1|26149.6|26109.6|26135.2|26095.2|0
1761825600000|2025-10-30 12:00:00|26137|26097|26142|26102|26142.5|26102.5|26127.3|26087.3|0
1761825900000|2025-10-30 12:05:00|26141.5|26101.5|26122.7|26082.7|26148.7|26108.7|26120|26080|0
1761826200000|2025-10-30 12:10:00|26122.3|26082.3|26081.2|26041.2|26127.2|26087.2|26081.2|26041.2|0
1761826500000|2025-10-30 12:15:00|26078.8|26038.8|26094.4|26054.4|26096.3|26056.3|26058.4|26018.4|0
1761826800000|2025-10-30 12:20:00|26095.2|26055.2|26078.3|26038.3|26101.1|26061.1|26069.9|26029.9|0
1761827100000|2025-10-30 12:25:00|26078.4|26038.4|26037.5|25997.5|26079.1|26039.1|26034|25994|0
1761827400000|2025-10-30 12:30:00|26037.7|25997.7|26045.4|26005.4|26049.6|26009.6|26016.1|25976.1|0
1761827700000|2025-10-30 12:35:00|26046|26006|26028.1|25988.1|26053.8|26013.8|26021.6|25981.6|0
1761828000000|2025-10-30 12:40:00|26025|25985|25996.1|25956.1|26032.6|25992.6|25988.8|25948.8|0
1761828300000|2025-10-30 12:45:00|25996.5|25956.5|25998.1|25958.1|26014.6|25974.6|25991|25951|0
1761828600000|2025-10-30 12:50:00|25998.3|25958.3|25979|25939|25998.3|25958.3|25978.5|25938.5|0
1761828900000|2025-10-30 12:55:00|25979.6|25939.6|25965.5|25925.5|25998|25958|25963.5|25923.5|0
1761829200000|2025-10-30 13:00:00|25965.7|25925.7|25962.9|25922.9|25987.8|25947.8|25958.5|25918.5|0
1761829500000|2025-10-30 13:05:00|25962.6|25922.6|25979.3|25939.3|25989.9|25949.9|25960.5|25920.5|0
1761829800000|2025-10-30 13:10:00|25979.8|25939.8|25995.5|25955.5|26008.9|25968.9|25973.6|25933.6|0
1761830100000|2025-10-30 13:15:00|25995.7|25955.7|25989.9|25949.9|25996.6|25956.6|25970.2|25930.2|0
1761830400000|2025-10-30 13:20:00|25990.4|25950.4|25994.9|25954.9|25996.8|25956.8|25984.2|25944.2|0
1761830700000|2025-10-30 13:25:00|25996.2|25956.2|25999.5|25959.5|26002.6|25962.6|25977.6|25937.6|0
1761831000000|2025-10-30 13:30:00|26002.6|25962.6|25921.8|25881.8|26002.6|25962.6|25920.6|25880.6|0
1761831300000|2025-10-30 13:35:00|25918.4|25878.4|25838.1|25798.1|25919.2|25879.2|25827.7|25787.7|0
1761831600000|2025-10-30 13:40:00|25835.7|25795.7|25851.5|25811.5|25873.4|25833.4|25822.2|25782.2|0
1761831900000|2025-10-30 13:45:00|25850.6|25810.6|25933.5|25893.5|25953.8|25913.8|25843.3|25803.3|0
1761832200000|2025-10-30 13:50:00|25935.2|25895.2|26008.2|25968.2|26023.6|25983.6|25934.5|25894.5|0
1761832500000|2025-10-30 13:55:00|26012.1|25972.1|26002.1|25962.1|26017.5|25977.5|25989.4|25949.4|0
1761832800000|2025-10-30 14:00:00|26004.3|25964.3|25978.5|25938.5|26053.2|26013.2|25973|25933|0
1761833100000|2025-10-30 14:05:00|25978.7|25938.7|25969.1|25929.1|26032.8|25992.8|25958.2|25918.2|0
1761833400000|2025-10-30 14:10:00|25971.9|25931.9|25986.5|25946.5|25994.6|25954.6|25938.3|25898.3|0
1761833700000|2025-10-30 14:15:00|25988.6|25948.6|25926.7|25886.7|25988.6|25948.6|25917.9|25877.9|0
1761834000000|2025-10-30 14:20:00|25923.8|25883.8|25905.2|25865.2|25954|25914|25884.8|25844.8|0
1761834300000|2025-10-30 14:25:00|25905.1|25865.1|25897.4|25857.4|25923.6|25883.6|25889.5|25849.5|0
1761834600000|2025-10-30 14:30:00|25895.2|25855.2|25927.2|25887.2|25944.8|25904.8|25895.2|25855.2|0
1761834900000|2025-10-30 14:35:00|25928.9|25888.9|25917.5|25877.5|25952.1|25912.1|25894.8|25854.8|0
1761835200000|2025-10-30 14:40:00|25919.1|25879.1|25958.9|25918.9|25975.3|25935.3|25919.1|25879.1|0
1761835500000|2025-10-30 14:45:00|25958.1|25918.1|25933.2|25893.2|25965.7|25925.7|25917.2|25877.2|0
1761835800000|2025-10-30 14:50:00|25935.7|25895.7|25879|25839|25940.6|25900.6|25866.6|25826.6|0
1761836100000|2025-10-30 14:55:00|25877.7|25837.7|25895|25855|25901.9|25861.9|25858.3|25818.3|0
1761836400000|2025-10-30 15:00:00|25897.8|25857.8|25927.8|25887.8|25935.6|25895.6|25896.8|25856.8|0
1761836700000|2025-10-30 15:05:00|25928.8|25888.8|25936.6|25896.6|25940.4|25900.4|25907|25867|0
1761837000000|2025-10-30 15:10:00|25935.3|25895.3|25948.2|25908.2|25951|25911|25930.7|25890.7|0
1761837300000|2025-10-30 15:15:00|25947.2|25907.2|25937|25897|25948.6|25908.6|25922|25882|0
1761837600000|2025-10-30 15:20:00|25938.9|25898.9|25942.3|25902.3|25952.1|25912.1|25931.5|25891.5|0
1761837900000|2025-10-30 15:25:00|25944.6|25904.6|25934.3|25894.3|25946|25906|25923.3|25883.3|0
1761838200000|2025-10-30 15:30:00|25937.3|25897.3|25909.9|25869.9|25941.8|25901.8|25904.9|25864.9|0
1761838500000|2025-10-30 15:35:00|25910.5|25870.5|25879.5|25839.5|25918.6|25878.6|25872|25832|0
1761838800000|2025-10-30 15:40:00|25879.7|25839.7|25877.6|25837.6|25880|25840|25853|25813|0
1761839100000|2025-10-30 15:45:00|25877.4|25837.4|25856.8|25816.8|25888.3|25848.3|25846.6|25806.6|0
1761839400000|2025-10-30 15:50:00|25856.4|25816.4|25872|25832|25875.1|25835.1|25853.4|25813.4|0
1761839700000|2025-10-30 15:55:00|25870.3|25830.3|25871.3|25831.3|25893.1|25853.1|25866.4|25826.4|0
1761840000000|2025-10-30 16:00:00|25870|25830|25909.9|25869.9|25914.4|25874.4|25865.4|25825.4|0
1761840300000|2025-10-30 16:05:00|25909.6|25869.6|25945.4|25905.4|25949|25909|25902.4|25862.4|0
1761840600000|2025-10-30 16:10:00|25946.4|25906.4|25970.7|25930.7|25974.3|25934.3|25941.7|25901.7|0
1761840900000|2025-10-30 16:15:00|25971|25931|25968.3|25928.3|25975.1|25935.1|25960.6|25920.6|0
1761841200000|2025-10-30 16:20:00|25968.1|25928.1|25969.5|25929.5|25973.9|25933.9|25944.8|25904.8|0
1761841500000|2025-10-30 16:25:00|25970.3|25930.3|25961.6|25921.6|25974|25934|25957.6|25917.6|0
1761841800000|2025-10-30 16:30:00|25961.8|25921.8|25932.2|25892.2|25963.4|25923.4|25932.2|25892.2|0
1761842100000|2025-10-30 16:35:00|25932.7|25892.7|25932.4|25892.4|25936.9|25896.9|25918.5|25878.5|0
1761842400000|2025-10-30 16:40:00|25933.3|25893.3|25942.4|25902.4|25944.4|25904.4|25920.2|25880.2|0
1761842700000|2025-10-30 16:45:00|25941.7|25901.7|25949.3|25909.3|25953.2|25913.2|25936|25896|0
1761843000000|2025-10-30 16:50:00|25953|25913|25943.1|25903.1|25957.5|25917.5|25927|25887|0
1761843300000|2025-10-30 16:55:00|25944.3|25904.3|25953.2|25913.2|25960.1|25920.1|25941.8|25901.8|0
1761843600000|2025-10-30 17:00:00|25950.1|25910.1|25923|25883|25950.7|25910.7|25915.1|25875.1|0
1761843900000|2025-10-30 17:05:00|25922.9|25882.9|25905|25865|25922.9|25882.9|25888.5|25848.5|0
1761844200000|2025-10-30 17:10:00|25903.6|25863.6|25888.8|25848.8|25903.6|25863.6|25880|25840|0
1761844500000|2025-10-30 17:15:00|25888.6|25848.6|25900.5|25860.5|25903.8|25863.8|25885.8|25845.8|0
1761844800000|2025-10-30 17:20:00|25900.9|25860.9|25932.3|25892.3|25932.8|25892.8|25890|25850|0
1761845100000|2025-10-30 17:25:00|25932|25892|25942.7|25902.7|25954.9|25914.9|25932|25892|0
1761845400000|2025-10-30 17:30:00|25940|25900|25923.6|25883.6|25940|25900|25915.9|25875.9|0
1761845700000|2025-10-30 17:35:00|25923.5|25883.5|25921.9|25881.9|25924.9|25884.9|25908.5|25868.5|0
1761846000000|2025-10-30 17:40:00|25924.4|25884.4|25929.2|25889.2|25931|25891|25912.4|25872.4|0
1761846300000|2025-10-30 17:45:00|25929|25889|25952.4|25912.4|25952.4|25912.4|25928.7|25888.7|0
1761846600000|2025-10-30 17:50:00|25950.7|25910.7|25948.6|25908.6|25954.9|25914.9|25928.4|25888.4|0
1761846900000|2025-10-30 17:55:00|25947.8|25907.8|25946.7|25906.7|25953|25913|25937|25897|0
1761847200000|2025-10-30 18:00:00|25947.4|25907.4|25936.1|25896.1|25948|25908|25933.9|25893.9|0
1761847500000|2025-10-30 18:05:00|25936.7|25896.7|25916.5|25876.5|25937.7|25897.7|25901.4|25861.4|0
1761847800000|2025-10-30 18:10:00|25916.3|25876.3|25888.3|25848.3|25916.3|25876.3|25884.6|25844.6|0
1761848100000|2025-10-30 18:15:00|25888|25848|25882.8|25842.8|25892.8|25852.8|25869.2|25829.2|0
1761848400000|2025-10-30 18:20:00|25882|25842|25876.9|25836.9|25894.5|25854.5|25867.6|25827.6|0
1761848700000|2025-10-30 18:25:00|25876.4|25836.4|25878.4|25838.4|25882.7|25842.7|25865.4|25825.4|0
1761849000000|2025-10-30 18:30:00|25880.5|25840.5|25886.9|25846.9|25904.5|25864.5|25880.5|25840.5|0
1761849300000|2025-10-30 18:35:00|25886.5|25846.5|25863.7|25823.7|25889.8|25849.8|25859|25819|0
1761849600000|2025-10-30 18:40:00|25866|25826|25867|25827|25872.3|25832.3|25857.1|25817.1|0
1761849900000|2025-10-30 18:45:00|25866.8|25826.8|25885.6|25845.6|25897.5|25857.5|25864.3|25824.3|0
1761850200000|2025-10-30 18:50:00|25882.4|25842.4|25889.3|25849.3|25892|25852|25873.8|25833.8|0
1761850500000|2025-10-30 18:55:00|25888.8|25848.8|25869.7|25829.7|25894|25854|25862.8|25822.8|0
1761850800000|2025-10-30 19:00:00|25868.8|25828.8|25854.5|25814.5|25874.2|25834.2|25849.6|25809.6|0
1761851100000|2025-10-30 19:05:00|25852.9|25812.9|25846.9|25806.9|25853.2|25813.2|25837|25797|0
1761851400000|2025-10-30 19:10:00|25844.8|25804.8|25830.3|25790.3|25844.8|25804.8|25828.9|25788.9|0
1761851700000|2025-10-30 19:15:00|25831.2|25791.2|25821.4|25781.4|25835.9|25795.9|25798.5|25758.5|0
1761852000000|2025-10-30 19:20:00|25817.8|25777.8|25789.2|25749.2|25817.8|25777.8|25763.6|25723.6|0
1761852300000|2025-10-30 19:25:00|25789.9|25749.9|25807.5|25767.5|25811.5|25771.5|25788.1|25748.1|0
1761852600000|2025-10-30 19:30:00|25807.4|25767.4|25818.6|25778.6|25841.6|25801.6|25807.4|25767.4|0
1761852900000|2025-10-30 19:35:00|25818.3|25778.3|25795.3|25755.3|25820|25780|25790.4|25750.4|0
1761853200000|2025-10-30 19:40:00|25794.9|25754.9|25788.7|25748.7|25808.7|25768.7|25780.6|25740.6|0
1761853500000|2025-10-30 19:45:00|25789.3|25749.3|25801.4|25761.4|25806.8|25766.8|25769.7|25729.7|0
1761853800000|2025-10-30 19:50:00|25800.6|25760.6|25788|25748|25823.4|25783.4|25783.4|25743.4|0
1761854100000|2025-10-30 19:55:00|25787.1|25747.1|25758.3|25718.3|25787.1|25747.1|25753.5|25713.5|0
1761854400000|2025-10-30 20:00:00|25748.1|25708.1|25863.5|25823.5|25869.2|25829.2|25731.2|25691.2|0
1761854700000|2025-10-30 20:05:00|25864|25824|25854.5|25814.5|25868.4|25828.4|25843.9|25803.9|0
1761855000000|2025-10-30 20:10:00|25855.6|25815.6|25871.8|25831.8|25881.3|25841.3|25855.4|25815.4|0
1761855300000|2025-10-30 20:15:00|25872.2|25832.2|25904.2|25864.2|25906.9|25866.9|25870.1|25830.1|0
1761855600000|2025-10-30 20:20:00|25905.1|25865.1|25894.2|25854.2|25907.3|25867.3|25886.3|25846.3|0
1761855900000|2025-10-30 20:25:00|25894|25854|25907.7|25867.7|25909.6|25869.6|25891|25851|0
1761856200000|2025-10-30 20:30:00|25844.3|25804.3|25904.6|25864.6|25926.6|25886.6|25820.1|25780.1|0
1761856500000|2025-10-30 20:35:00|25904.7|25864.7|25959.8|25919.8|25961.2|25921.2|25904.2|25864.2|0
1761856800000|2025-10-30 20:40:00|25962.2|25922.2|26007|25967|26013.9|25973.9|25962.1|25922.1|0
1761857100000|2025-10-30 20:45:00|26009.7|25969.7|26000.3|25960.3|26021.9|25981.9|25996.3|25956.3|0
1761857400000|2025-10-30 20:50:00|26001|25961|26012.1|25972.1|26022.7|25982.7|25999.3|25959.3|0
1761857700000|2025-10-30 20:55:00|26011.8|25971.8|26023.4|25983.4|26023.7|25983.7|26005.9|25965.9|0
1761858000000|2025-10-30 21:00:00|26023.6|25983.6|26030.6|25990.6|26035|25995|26022.9|25982.9|0
1761858300000|2025-10-30 21:05:00|26031.6|25991.6|26035.9|25995.9|26039.3|25999.3|26029.7|25989.7|0
1761858600000|2025-10-30 21:10:00|26036|25996|26034.2|25994.2|26037.2|25997.2|26031.6|25991.6|0
1761858900000|2025-10-30 21:15:00|26034.3|25994.3|26024.4|25984.4|26035.4|25995.4|26023.5|25983.5|0
1761859200000|2025-10-30 21:20:00|26024.5|25984.5|26017.6|25977.6|26025.9|25985.9|26017.6|25977.6|0
1761859500000|2025-10-30 21:25:00|26018.2|25978.2|26015|25975|26018.2|25978.2|26012.3|25972.3|0
1761859800000|2025-10-30 21:30:00|26012.5|25972.5|26012.1|25972.1|26015.8|25975.8|26011.6|25971.6|0
1761860100000|2025-10-30 21:35:00|26011.6|25971.6|26014.8|25974.8|26018.2|25978.2|26007.7|25967.7|0
1761860400000|2025-10-30 21:40:00|26014.9|25974.9|26017.5|25977.5|26018.6|25978.6|26013.6|25973.6|0
1761860700000|2025-10-30 21:45:00|26017.4|25977.4|26014.3|25974.3|26018.5|25978.5|26009.4|25969.4|0
1761861000000|2025-10-30 21:50:00|26014.4|25974.4|26014.4|25974.4|26015.8|25975.8|26013.1|25973.1|0
1761861300000|2025-10-30 21:55:00|26014.8|25974.8|26013.6|25973.6|26015.9|25975.9|26010.8|25970.8|0
1761861600000|2025-10-30 22:00:00|26035.1|25995.1|26034|25994|26057.2|26017.2|26033.6|25993.6|0
1761861900000|2025-10-30 22:05:00|26034.2|25994.2|26037|25997|26041.9|26001.9|26026.2|25986.2|0
1761862200000|2025-10-30 22:10:00|26037.3|25997.3|26035.5|25995.5|26040.2|26000.2|26031.5|25991.5|0
1761862500000|2025-10-30 22:15:00|26035.7|25995.7|26037|25997|26038|25998|26028.2|25988.2|0
1761862800000|2025-10-30 22:20:00|26036.9|25996.9|26055.2|26015.2|26055.3|26015.3|26036.8|25996.8|0
1761863100000|2025-10-30 22:25:00|26055|26015|26050.5|26010.5|26057.8|26017.8|26046.1|26006.1|0
1761863400000|2025-10-30 22:30:00|26051.6|26011.6|26039.1|25999.1|26056.2|26016.2|26036|25996|0
1761863700000|2025-10-30 22:35:00|26040.5|26000.5|26041.1|26001.1|26046.3|26006.3|26037.5|25997.5|0
1761864000000|2025-10-30 22:40:00|26040.9|26000.9|26039.5|25999.5|26046.4|26006.4|26039.5|25999.5|0
1761864300000|2025-10-30 22:45:00|26039.4|25999.4|26026.7|25986.7|26041|26001|26026|25986|0
1761864600000|2025-10-30 22:50:00|26024.2|25984.2|26025.2|25985.2|26030.2|25990.2|26019|25979|0
1761864900000|2025-10-30 22:55:00|26025.3|25985.3|26033.2|25993.2|26034.4|25994.4|26024.8|25984.8|0
1761865200000|2025-10-30 23:00:00|26033.7|25993.7|26037.1|25997.1|26040.7|26000.7|26028.1|25988.1|0
1761865500000|2025-10-30 23:05:00|26036|25996|26033.1|25993.1|26037.9|25997.9|26026.1|25986.1|0
1761865800000|2025-10-30 23:10:00|26033.6|25993.6|26028.9|25988.9|26046.4|26006.4|26026.5|25986.5|0
1761866100000|2025-10-30 23:15:00|26029.4|25989.4|26015.5|25975.5|26031.9|25991.9|26014|25974|0
1761866400000|2025-10-30 23:20:00|26016.1|25976.1|26013.9|25973.9|26022.1|25982.1|26011.2|25971.2|0
1761866700000|2025-10-30 23:25:00|26012.9|25972.9|26026.5|25986.5|26027.9|25987.9|26011.7|25971.7|0
1761867000000|2025-10-30 23:30:00|26027.5|25987.5|26015.8|25975.8|26031.9|25991.9|26011.6|25971.6|0
1761867300000|2025-10-30 23:35:00|26015.9|25975.9|26033.1|25993.1|26033.6|25993.6|26014.8|25974.8|0
1761867600000|2025-10-30 23:40:00|26032.1|25992.1|26041.8|26001.8|26044.2|26004.2|26028.6|25988.6|0
1761867900000|2025-10-30 23:45:00|26041.7|26001.7|26039.5|25999.5|26049.5|26009.5|26035.4|25995.4|0
1761868200000|2025-10-30 23:50:00|26039.4|25999.4|26044.4|26004.4|26046.6|26006.6|26039.4|25999.4|0
1761868500000|2025-10-30 23:55:00|26044.5|26004.5|26054.7|26014.7|26058.7|26018.7|26044.1|26004.1|0
1761868800000|2025-10-31 00:00:00|26055.3|26015.3|26030.9|25990.9|26057.4|26017.4|26030.9|25990.9|0
1761869100000|2025-10-31 00:05:00|26031.5|25991.5|26028.6|25988.6|26032.9|25992.9|26021.3|25981.3|0
1761869400000|2025-10-31 00:10:00|26028.7|25988.7|26040.3|26000.3|26041.3|26001.3|26022.7|25982.7|0
1761869700000|2025-10-31 00:15:00|26039.2|25999.2|26048.5|26008.5|26050.4|26010.4|26036.7|25996.7|0
1761870000000|2025-10-31 00:20:00|26047.5|26007.5|26063.7|26023.7|26064.4|26024.4|26045.9|26005.9|0
1761870300000|2025-10-31 00:25:00|26063.5|26023.5|26079.9|26039.9|26083.5|26043.5|26062|26022|0
1761870600000|2025-10-31 00:30:00|26077.3|26037.3|26071|26031|26084.2|26044.2|26071|26031|0
1761870900000|2025-10-31 00:35:00|26070.9|26030.9|26063.9|26023.9|26072.8|26032.8|26060|26020|0
1761871200000|2025-10-31 00:40:00|26064|26024|26068.9|26028.9|26077.7|26037.7|26062.7|26022.7|0
1761871500000|2025-10-31 00:45:00|26068.4|26028.4|26069.1|26029.1|26077.4|26037.4|26065.5|26025.5|0
1761871800000|2025-10-31 00:50:00|26069.5|26029.5|26074.3|26034.3|26082|26042|26069.5|26029.5|0
1761872100000|2025-10-31 00:55:00|26074.9|26034.9|26077.7|26037.7|26082.8|26042.8|26070.8|26030.8|0
1761872400000|2025-10-31 01:00:00|26077.2|26037.2|26077.6|26037.6|26086.1|26046.1|26077.2|26037.2|0
1761872700000|2025-10-31 01:05:00|26077.9|26037.9|26072.5|26032.5|26080|26040|26068.8|26028.8|0
1761873000000|2025-10-31 01:10:00|26072|26032|26071.1|26031.1|26078.5|26038.5|26068.4|26028.4|0
1761873300000|2025-10-31 01:15:00|26071.4|26031.4|26054.3|26014.3|26075.4|26035.4|26054.3|26014.3|0
1761873600000|2025-10-31 01:20:00|26054.2|26014.2|26062.6|26022.6|26065.3|26025.3|26054.2|26014.2|0
1761873900000|2025-10-31 01:25:00|26062.7|26022.7|26077.9|26037.9|26078.1|26038.1|26062.7|26022.7|0
1761874200000|2025-10-31 01:30:00|26078|26038|26082.4|26042.4|26082.7|26042.7|26073.5|26033.5|0
1761874500000|2025-10-31 01:35:00|26083.2|26043.2|26088.8|26048.8|26090.4|26050.4|26079.3|26039.3|0
1761874800000|2025-10-31 01:40:00|26089.7|26049.7|26082.9|26042.9|26090.8|26050.8|26078.5|26038.5|0
1761875100000|2025-10-31 01:45:00|26082.8|26042.8|26078.9|26038.9|26084.3|26044.3|26073.9|26033.9|0
1761875400000|2025-10-31 01:50:00|26079.1|26039.1|26084|26044|26086.7|26046.7|26077.1|26037.1|0
1761875700000|2025-10-31 01:55:00|26083.7|26043.7|26091.5|26051.5|26093.9|26053.9|26083.2|26043.2|0
1761876000000|2025-10-31 02:00:00|26091.7|26051.7|26088.7|26048.7|26098|26058|26085|26045|0
1761876300000|2025-10-31 02:05:00|26089.4|26049.4|26082.2|26042.2|26089.6|26049.6|26078.6|26038.6|0
1761876600000|2025-10-31 02:10:00|26081.8|26041.8|26081.2|26041.2|26085.4|26045.4|26077.3|26037.3|0
1761876900000|2025-10-31 02:15:00|26080.9|26040.9|26085.3|26045.3|26086.7|26046.7|26080.1|26040.1|0
1761877200000|2025-10-31 02:20:00|26085.6|26045.6|26083.7|26043.7|26087|26047|26082.5|26042.5|0
1761877500000|2025-10-31 02:25:00|26083.9|26043.9|26075|26035|26084.2|26044.2|26072.6|26032.6|0
1761877800000|2025-10-31 02:30:00|26074.9|26034.9|26067|26027|26075.3|26035.3|26065.2|26025.2|0
1761878100000|2025-10-31 02:35:00|26065.3|26025.3|26063.8|26023.8|26067.8|26027.8|26055.1|26015.1|0
1761878400000|2025-10-31 02:40:00|26065|26025|26058.2|26018.2|26068.3|26028.3|26056.4|26016.4|0
1761878700000|2025-10-31 02:45:00|26057.2|26017.2|26062.2|26022.2|26062.2|26022.2|26049.1|26009.1|0
1761879000000|2025-10-31 02:50:00|26062.6|26022.6|26067.6|26027.6|26069.9|26029.9|26062|26022|0
1761879300000|2025-10-31 02:55:00|26067.4|26027.4|26069.3|26029.3|26072.7|26032.7|26063.4|26023.4|0
1761879600000|2025-10-31 03:00:00|26068.7|26028.7|26069.7|26029.7|26073.8|26033.8|26065.9|26025.9|0
1761879900000|2025-10-31 03:05:00|26069.6|26029.6|26072.3|26032.3|26074.5|26034.5|26065.8|26025.8|0
1761880200000|2025-10-31 03:10:00|26071.9|26031.9|26075.1|26035.1|26077.1|26037.1|26067.6|26027.6|0
1761880500000|2025-10-31 03:15:00|26074.8|26034.8|26071.6|26031.6|26075.2|26035.2|26069|26029|0
1761880800000|2025-10-31 03:20:00|26071.7|26031.7|26054.9|26014.9|26072.3|26032.3|26045.7|26005.7|0
1761881100000|2025-10-31 03:25:00|26055|26015|26048.4|26008.4|26061.3|26021.3|26046.7|26006.7|0
1761881400000|2025-10-31 03:30:00|26047.9|26007.9|26060.1|26020.1|26062.5|26022.5|26046.8|26006.8|0
1761881700000|2025-10-31 03:35:00|26060|26020|26063.8|26023.8|26065.6|26025.6|26056.5|26016.5|0
1761882000000|2025-10-31 03:40:00|26063.6|26023.6|26070.8|26030.8|26073.5|26033.5|26061.5|26021.5|0
1761882300000|2025-10-31 03:45:00|26070.1|26030.1|26078.4|26038.4|26080.2|26040.2|26068|26028|0
1761882600000|2025-10-31 03:50:00|26078.5|26038.5|26080|26040|26082.8|26042.8|26077.1|26037.1|0
1761882900000|2025-10-31 03:55:00|26080.2|26040.2|26075.3|26035.3|26081.2|26041.2|26074.5|26034.5|0
1761883200000|2025-10-31 04:00:00|26075.5|26035.5|26079.1|26039.1|26079.8|26039.8|26074.4|26034.4|0
1761883500000|2025-10-31 04:05:00|26079.2|26039.2|26092.1|26052.1|26092.1|26052.1|26078|26038|0
1761883800000|2025-10-31 04:10:00|26091.5|26051.5|26088.4|26048.4|26093.1|26053.1|26083.7|26043.7|0
1761884100000|2025-10-31 04:15:00|26088.5|26048.5|26089.5|26049.5|26091.6|26051.6|26086.1|26046.1|0
1761884400000|2025-10-31 04:20:00|26089.3|26049.3|26080.3|26040.3|26091.1|26051.1|26077|26037|0
1761884700000|2025-10-31 04:25:00|26080.1|26040.1|26083.3|26043.3|26088.2|26048.2|26079.8|26039.8|0
1761885000000|2025-10-31 04:30:00|26083.4|26043.4|26080.5|26040.5|26083.5|26043.5|26076.7|26036.7|0
1761885300000|2025-10-31 04:35:00|26080.6|26040.6|26084.2|26044.2|26087.8|26047.8|26080|26040|0
1761885600000|2025-10-31 04:40:00|26083.8|26043.8|26082.6|26042.6|26086.4|26046.4|26080.8|26040.8|0
1761885900000|2025-10-31 04:45:00|26082.7|26042.7|26076.9|26036.9|26083.8|26043.8|26071.3|26031.3|0
1761886200000|2025-10-31 04:50:00|26076.8|26036.8|26075.8|26035.8|26081.3|26041.3|26074.5|26034.5|0
1761886500000|2025-10-31 04:55:00|26075.5|26035.5|26077.1|26037.1|26078|26038|26074.5|26034.5|0
1761886800000|2025-10-31 05:00:00|26077.9|26037.9|26071|26031|26079.9|26039.9|26068.9|26028.9|0
1761887100000|2025-10-31 05:05:00|26070.8|26030.8|26070.4|26030.4|26074.1|26034.1|26065.4|26025.4|0
1761887400000|2025-10-31 05:10:00|26069.5|26029.5|26067.8|26027.8|26071.5|26031.5|26064.6|26024.6|0
1761887700000|2025-10-31 05:15:00|26069|26029|26075|26035|26076.3|26036.3|26068.2|26028.2|0
1761888000000|2025-10-31 05:20:00|26075.1|26035.1|26067.9|26027.9|26079|26039|26067.9|26027.9|0
1761888300000|2025-10-31 05:25:00|26067.5|26027.5|26063.3|26023.3|26072.1|26032.1|26062.2|26022.2|0
1761888600000|2025-10-31 05:30:00|26062.7|26022.7|26058.2|26018.2|26066.6|26026.6|26056.5|26016.5|0
1761888900000|2025-10-31 05:35:00|26058.3|26018.3|26060.8|26020.8|26062|26022|26055.9|26015.9|0
1761889200000|2025-10-31 05:40:00|26060.7|26020.7|26066.8|26026.8|26068.6|26028.6|26058.3|26018.3|0
1761889500000|2025-10-31 05:45:00|26067|26027|26057.5|26017.5|26068.5|26028.5|26056.3|26016.3|0
1761889800000|2025-10-31 05:50:00|26056.6|26016.6|26049.5|26009.5|26056.6|26016.6|26044.1|26004.1|0
1761890100000|2025-10-31 05:55:00|26049.8|26009.8|26048.5|26008.5|26055.4|26015.4|26048|26008|0
1761890400000|2025-10-31 06:00:00|26046.9|26006.9|26058.3|26018.3|26061.6|26021.6|26043.2|26003.2|0
1761890700000|2025-10-31 06:05:00|26058.2|26018.2|26056.8|26016.8|26061.5|26021.5|26052.9|26012.9|0
1761891000000|2025-10-31 06:10:00|26056.5|26016.5|26061.6|26021.6|26063.7|26023.7|26052.3|26012.3|0
1761891300000|2025-10-31 06:15:00|26061.8|26021.8|26056.5|26016.5|26063.8|26023.8|26054.4|26014.4|0
1761891600000|2025-10-31 06:20:00|26056.6|26016.6|26053.1|26013.1|26059.4|26019.4|26046.8|26006.8|0
1761891900000|2025-10-31 06:25:00|26053.2|26013.2|26068.9|26028.9|26069.9|26029.9|26053.2|26013.2|0
1761892200000|2025-10-31 06:30:00|26068.8|26028.8|26072|26032|26073.9|26033.9|26058.2|26018.2|0
1761892500000|2025-10-31 06:35:00|26072.9|26032.9|26072.4|26032.4|26076.5|26036.5|26071.4|26031.4|0
1761892800000|2025-10-31 06:40:00|26072.2|26032.2|26062.5|26022.5|26076|26036|26062.5|26022.5|0
1761893100000|2025-10-31 06:45:00|26062.7|26022.7|26053.4|26013.4|26063.3|26023.3|26047.6|26007.6|0
1761893400000|2025-10-31 06:50:00|26053.1|26013.1|26039.9|25999.9|26060|26020|26038.4|25998.4|0
1761893700000|2025-10-31 06:55:00|26039.6|25999.6|26044.6|26004.6|26044.7|26004.7|26038.9|25998.9|0
1761894000000|2025-10-31 07:00:00|26041.6|26001.6|26040|26000|26048.1|26008.1|26034.6|25994.6|0
1761894300000|2025-10-31 07:05:00|26040.5|26000.5|26030.4|25990.4|26042.6|26002.6|26030.1|25990.1|0
1761894600000|2025-10-31 07:10:00|26029.8|25989.8|26037.4|25997.4|26042.4|26002.4|26028.4|25988.4|0
1761894900000|2025-10-31 07:15:00|26037.9|25997.9|26041|26001|26051.7|26011.7|26037.9|25997.9|0
1761895200000|2025-10-31 07:20:00|26041.7|26001.7|26047.2|26007.2|26049.9|26009.9|26040.7|26000.7|0
1761895500000|2025-10-31 07:25:00|26048.2|26008.2|26056.4|26016.4|26061|26021|26047.1|26007.1|0
1761895800000|2025-10-31 07:30:00|26056.8|26016.8|26062.8|26022.8|26070.9|26030.9|26056.7|26016.7|0
1761896100000|2025-10-31 07:35:00|26061.9|26021.9|26081.4|26041.4|26082.6|26042.6|26061.9|26021.9|0
1761896400000|2025-10-31 07:40:00|26082.6|26042.6|26089.9|26049.9|26095.3|26055.3|26080.8|26040.8|0
1761896700000|2025-10-31 07:45:00|26089.7|26049.7|26094.8|26054.8|26095.5|26055.5|26085.7|26045.7|0
1761897000000|2025-10-31 07:50:00|26096.6|26056.6|26098.5|26058.5|26101|26061|26089|26049|0
1761897300000|2025-10-31 07:55:00|26098.3|26058.3|26101|26061|26104.7|26064.7|26095.6|26055.6|0
1761897600000|2025-10-31 08:00:00|26099.4|26059.4|26093|26053|26101.3|26061.3|26085.7|26045.7|0
1761897900000|2025-10-31 08:05:00|26093.2|26053.2|26074.4|26034.4|26093.2|26053.2|26072|26032|0
1761898200000|2025-10-31 08:10:00|26075.8|26035.8|26045.9|26005.9|26078.5|26038.5|26044|26004|0
1761898500000|2025-10-31 08:15:00|26044.9|26004.9|26047|26007|26059|26019|26044.8|26004.8|0
1761898800000|2025-10-31 08:20:00|26047.2|26007.2|26058.2|26018.2|26058.2|26018.2|26044.1|26004.1|0
1761899100000|2025-10-31 08:25:00|26058.8|26018.8|26063.4|26023.4|26066.4|26026.4|26054.9|26014.9|0
1761899400000|2025-10-31 08:30:00|26062.2|26022.2|26062.1|26022.1|26068.5|26028.5|26059.7|26019.7|0
1761899700000|2025-10-31 08:35:00|26061.8|26021.8|26050.9|26010.9|26065.8|26025.8|26048.4|26008.4|0
1761900000000|2025-10-31 08:40:00|26050.4|26010.4|26065.3|26025.3|26068|26028|26049.9|26009.9|0
1761900300000|2025-10-31 08:45:00|26065.7|26025.7|26070.3|26030.3|26072.7|26032.7|26062.6|26022.6|0
1761900600000|2025-10-31 08:50:00|26069.5|26029.5|26079.6|26039.6|26079.9|26039.9|26069|26029|0
1761900900000|2025-10-31 08:55:00|26079.2|26039.2|26083.8|26043.8|26085.3|26045.3|26077.6|26037.6|0
1761901200000|2025-10-31 09:00:00|26083.5|26043.5|26076.5|26036.5|26092.5|26052.5|26076.2|26036.2|0
1761901500000|2025-10-31 09:05:00|26077|26037|26083.2|26043.2|26085.4|26045.4|26075.8|26035.8|0
1761901800000|2025-10-31 09:10:00|26083.5|26043.5|26093.4|26053.4|26095.7|26055.7|26082.3|26042.3|0
1761902100000|2025-10-31 09:15:00|26093.2|26053.2|26085.2|26045.2|26093.2|26053.2|26084.1|26044.1|0
1761902400000|2025-10-31 09:20:00|26085.5|26045.5|26077.7|26037.7|26088.1|26048.1|26076.3|26036.3|0
1761902700000|2025-10-31 09:25:00|26076.8|26036.8|26076|26036|26081.1|26041.1|26071.4|26031.4|0
1761903000000|2025-10-31 09:30:00|26076.9|26036.9|26078.6|26038.6|26082.2|26042.2|26076.9|26036.9|0
1761903300000|2025-10-31 09:35:00|26079|26039|26068.4|26028.4|26079|26039|26061.4|26021.4|0
1761903600000|2025-10-31 09:40:00|26068.7|26028.7|26067.4|26027.4|26072|26032|26063|26023|0
1761903900000|2025-10-31 09:45:00|26066.9|26026.9|26068|26028|26072.7|26032.7|26064.4|26024.4|0
1761904200000|2025-10-31 09:50:00|26067.9|26027.9|26072.2|26032.2|26075.9|26035.9|26067.9|26027.9|0
1761904500000|2025-10-31 09:55:00|26072|26032|26065|26025|26072.6|26032.6|26061|26021|0
1761904800000|2025-10-31 10:00:00|26066.7|26026.7|26069.6|26029.6|26072.2|26032.2|26063.2|26023.2|0
1761905100000|2025-10-31 10:05:00|26070.1|26030.1|26064|26024|26070.3|26030.3|26059.3|26019.3|0
1761905400000|2025-10-31 10:10:00|26064.4|26024.4|26062.9|26022.9|26067.9|26027.9|26062.9|26022.9|0
1761905700000|2025-10-31 10:15:00|26063.1|26023.1|26054.4|26014.4|26064.5|26024.5|26050.7|26010.7|0
1761906000000|2025-10-31 10:20:00|26054.2|26014.2|26059.7|26019.7|26064.2|26024.2|26050.7|26010.7|0
1761906300000|2025-10-31 10:25:00|26059|26019|26053.9|26013.9|26059|26019|26045.2|26005.2|0
1761906600000|2025-10-31 10:30:00|26049.8|26009.8|26065.7|26025.7|26069.3|26029.3|26049.8|26009.8|0
1761906900000|2025-10-31 10:35:00|26066|26026|26071.9|26031.9|26073.6|26033.6|26061.4|26021.4|0
1761907200000|2025-10-31 10:40:00|26072.4|26032.4|26070.9|26030.9|26077.4|26037.4|26069.4|26029.4|0
1761907500000|2025-10-31 10:45:00|26071|26031|26073|26033|26078|26038|26067.6|26027.6|0
1761907800000|2025-10-31 10:50:00|26072.8|26032.8|26073.2|26033.2|26079.6|26039.6|26071.8|26031.8|0
1761908100000|2025-10-31 10:55:00|26072.2|26032.2|26064.9|26024.9|26073.7|26033.7|26063.9|26023.9|0
1761908400000|2025-10-31 11:00:00|26067|26027|26058|26018|26074.7|26034.7|26050.3|26010.3|0
1761908700000|2025-10-31 11:05:00|26059|26019|26080.3|26040.3|26082.1|26042.1|26059|26019|0
1761909000000|2025-10-31 11:10:00|26080.2|26040.2|26076.8|26036.8|26083.4|26043.4|26073.2|26033.2|0
1761909300000|2025-10-31 11:15:00|26076.3|26036.3|26068.2|26028.2|26078.1|26038.1|26064.3|26024.3|0
1761909600000|2025-10-31 11:20:00|26068.1|26028.1|26079.6|26039.6|26084.4|26044.4|26068.1|26028.1|0
1761909900000|2025-10-31 11:25:00|26079.2|26039.2|26087.8|26047.8|26089.3|26049.3|26079.2|26039.2|0
1761910200000|2025-10-31 11:30:00|26088.4|26048.4|26086|26046|26091.6|26051.6|26083.2|26043.2|0
1761910500000|2025-10-31 11:35:00|26086.2|26046.2|26078|26038|26086.3|26046.3|26076.4|26036.4|0
1761910800000|2025-10-31 11:40:00|26078.6|26038.6|26089|26049|26089.2|26049.2|26078|26038|0
1761911100000|2025-10-31 11:45:00|26088.7|26048.7|26096.7|26056.7|26098|26058|26087.2|26047.2|0
1761911400000|2025-10-31 11:50:00|26097.2|26057.2|26106.4|26066.4|26116.7|26076.7|26096.9|26056.9|0
1761911700000|2025-10-31 11:55:00|26106.7|26066.7|26104.7|26064.7|26107.8|26067.8|26098.6|26058.6|0
1761912000000|2025-10-31 12:00:00|26103.7|26063.7|26113.3|26073.3|26117|26077|26100.8|26060.8|0
1761912300000|2025-10-31 12:05:00|26112.7|26072.7|26122|26082|26124|26084|26112.3|26072.3|0
1761912600000|2025-10-31 12:10:00|26122.1|26082.1|26124.7|26084.7|26126.9|26086.9|26119.6|26079.6|0
1761912900000|2025-10-31 12:15:00|26124.9|26084.9|26145|26105|26147.5|26107.5|26124.6|26084.6|0
1761913200000|2025-10-31 12:20:00|26144.6|26104.6|26153.7|26113.7|26156.7|26116.7|26140|26100|0
1761913500000|2025-10-31 12:25:00|26153.6|26113.6|26148.2|26108.2|26153.6|26113.6|26147.4|26107.4|0
1761913800000|2025-10-31 12:30:00|26150|26110|26140.2|26100.2|26152.7|26112.7|26130.8|26090.8|0
1761914100000|2025-10-31 12:35:00|26140.4|26100.4|26121.2|26081.2|26143.6|26103.6|26108.5|26068.5|0
1761914400000|2025-10-31 12:40:00|26119.5|26079.5|26105.5|26065.5|26119.5|26079.5|26093.3|26053.3|0
1761914700000|2025-10-31 12:45:00|26104.6|26064.6|26101.9|26061.9|26114.9|26074.9|26100.8|26060.8|0
1761915000000|2025-10-31 12:50:00|26100.4|26060.4|26111.8|26071.8|26115.5|26075.5|26097.7|26057.7|0
1761915300000|2025-10-31 12:55:00|26111.9|26071.9|26095.8|26055.8|26111.9|26071.9|26088.2|26048.2|0
1761915600000|2025-10-31 13:00:00|26095.6|26055.6|26095.5|26055.5|26101|26061|26093.5|26053.5|0
1761915900000|2025-10-31 13:05:00|26096|26056|26084.2|26044.2|26096.8|26056.8|26077.3|26037.3|0
1761916200000|2025-10-31 13:10:00|26083.7|26043.7|26094.1|26054.1|26097.9|26057.9|26076.8|26036.8|0
1761916500000|2025-10-31 13:15:00|26094.4|26054.4|26084.5|26044.5|26095.7|26055.7|26082.2|26042.2|0
1761916800000|2025-10-31 13:20:00|26084.3|26044.3|26083.4|26043.4|26092.3|26052.3|26081.2|26041.2|0
1761917100000|2025-10-31 13:25:00|26084.7|26044.7|26081.3|26041.3|26092.9|26052.9|26076.9|26036.9|0
1761917400000|2025-10-31 13:30:00|26082.5|26042.5|26043.3|26003.3|26082.5|26042.5|26030.8|25990.8|0
1761917700000|2025-10-31 13:35:00|26043.7|26003.7|26027.7|25987.7|26057.3|26017.3|26025.5|25985.5|0
1761918000000|2025-10-31 13:40:00|26029.2|25989.2|26004.5|25964.5|26035.7|25995.7|25990.4|25950.4|0
1761918300000|2025-10-31 13:45:00|26003.5|25963.5|25995.1|25955.1|26017.2|25977.2|25974.8|25934.8|0
1761918600000|2025-10-31 13:50:00|25994.5|25954.5|25994.1|25954.1|26011.2|25971.2|25972.8|25932.8|0
1761918900000|2025-10-31 13:55:00|25996.1|25956.1|25986.6|25946.6|26003.3|25963.3|25966.1|25926.1|0
1761919200000|2025-10-31 14:00:00|25990.7|25950.7|25949.4|25909.4|25997.1|25957.1|25949.4|25909.4|0
1761919500000|2025-10-31 14:05:00|25951.9|25911.9|25980.3|25940.3|25999.4|25959.4|25950.7|25910.7|0
1761919800000|2025-10-31 14:10:00|25981.4|25941.4|25968.4|25928.4|25999.1|25959.1|25960.5|25920.5|0
1761920100000|2025-10-31 14:15:00|25967.6|25927.6|25995.5|25955.5|25996.9|25956.9|25965.2|25925.2|0
1761920400000|2025-10-31 14:20:00|25995.7|25955.7|25985.6|25945.6|25998.2|25958.2|25948.9|25908.9|0
1761920700000|2025-10-31 14:25:00|25985.1|25945.1|25992.3|25952.3|25999|25959|25980.8|25940.8|0
1761921000000|2025-10-31 14:30:00|25991|25951|26007.9|25967.9|26017.2|25977.2|25985.7|25945.7|0
1761921300000|2025-10-31 14:35:00|26008.5|25968.5|26032|25992|26034.6|25994.6|26006.3|25966.3|0
1761921600000|2025-10-31 14:40:00|26032.1|25992.1|26047.6|26007.6|26052.2|26012.2|26024.2|25984.2|0
1761921900000|2025-10-31 14:45:00|26048.8|26008.8|26053.9|26013.9|26065.4|26025.4|26044|26004|0
1761922200000|2025-10-31 14:50:00|26054.1|26014.1|26043.8|26003.8|26056.4|26016.4|26037.3|25997.3|0
1761922500000|2025-10-31 14:55:00|26044.9|26004.9|26047|26007|26051.2|26011.2|26033|25993|0
1761922800000|2025-10-31 15:00:00|26048.1|26008.1|26044.4|26004.4|26054.3|26014.3|26040.7|26000.7|0
1761923100000|2025-10-31 15:05:00|26045.6|26005.6|26042.7|26002.7|26047.6|26007.6|26033.7|25993.7|0
1761923400000|2025-10-31 15:10:00|26040.5|26000.5|26051|26011|26056.5|26016.5|26031.7|25991.7|0
1761923700000|2025-10-31 15:15:00|26050.6|26010.6|26061|26021|26063.5|26023.5|26050.6|26010.6|0
1761924000000|2025-10-31 15:20:00|26060.1|26020.1|26038.8|25998.8|26060.7|26020.7|26037.2|25997.2|0
1761924300000|2025-10-31 15:25:00|26037.6|25997.6|26017|25977|26037.6|25997.6|26012.5|25972.5|0
1761924600000|2025-10-31 15:30:00|26019.5|25979.5|26023.2|25983.2|26035.8|25995.8|26009.4|25969.4|0
1761924900000|2025-10-31 15:35:00|26022.6|25982.6|25979.7|25939.7|26022.8|25982.8|25973.6|25933.6|0
1761925200000|2025-10-31 15:40:00|25981.1|25941.1|26003.2|25963.2|26003.2|25963.2|25957.4|25917.4|0
1761925500000|2025-10-31 15:45:00|26004.3|25964.3|25956.2|25916.2|26036.9|25996.9|25948|25908|0
1761925800000|2025-10-31 15:50:00|25958.4|25918.4|25966.5|25926.5|25986.5|25946.5|25946.9|25906.9|0
1761926100000|2025-10-31 15:55:00|25964.9|25924.9|25940.3|25900.3|25964.9|25924.9|25934.5|25894.5|0
1761926400000|2025-10-31 16:00:00|25930.4|25890.4|25917.2|25877.2|25930.4|25890.4|25897.2|25857.2|0
1761926700000|2025-10-31 16:05:00|25916.5|25876.5|25892.2|25852.2|25936|25896|25891.4|25851.4|0
1761927000000|2025-10-31 16:10:00|25893.5|25853.5|25892.7|25852.7|25901.3|25861.3|25868.5|25828.5|0
1761927300000|2025-10-31 16:15:00|25890.8|25850.8|25847.8|25807.8|25891.3|25851.3|25846.7|25806.7|0
1761927600000|2025-10-31 16:20:00|25847.7|25807.7|25880.2|25840.2|25880.8|25840.8|25839.8|25799.8|0
1761927900000|2025-10-31 16:25:00|25879.4|25839.4|25889.8|25849.8|25906.2|25866.2|25879.4|25839.4|0
1761928200000|2025-10-31 16:30:00|25886.7|25846.7|25902.4|25862.4|25919.9|25879.9|25886.7|25846.7|0
1761928500000|2025-10-31 16:35:00|25902.3|25862.3|25902.9|25862.9|25917.6|25877.6|25896.7|25856.7|0
1761928800000|2025-10-31 16:40:00|25901.2|25861.2|25867.3|25827.3|25903.4|25863.4|25858.4|25818.4|0
1761929100000|2025-10-31 16:45:00|25866.3|25826.3|25876.8|25836.8|25882.9|25842.9|25848.4|25808.4|0
1761929400000|2025-10-31 16:50:00|25876.6|25836.6|25837.8|25797.8|25877.6|25837.6|25835.3|25795.3|0
1761929700000|2025-10-31 16:55:00|25837.9|25797.9|25833.3|25793.3|25855.6|25815.6|25816.1|25776.1|0
1761930000000|2025-10-31 17:00:00|25833|25793|25807.5|25767.5|25843.6|25803.6|25803|25763|0
1761930300000|2025-10-31 17:05:00|25807.3|25767.3|25827.7|25787.7|25829.8|25789.8|25791.5|25751.5|0
1761930600000|2025-10-31 17:10:00|25824.2|25784.2|25800.3|25760.3|25833.4|25793.4|25787.7|25747.7|0
1761930900000|2025-10-31 17:15:00|25799|25759|25785.6|25745.6|25811.4|25771.4|25778.9|25738.9|0
1761931200000|2025-10-31 17:20:00|25784.1|25744.1|25793.9|25753.9|25797.8|25757.8|25778.8|25738.8|0
1761931500000|2025-10-31 17:25:00|25794.7|25754.7|25794.1|25754.1|25809.9|25769.9|25784.8|25744.8|0
1761931800000|2025-10-31 17:30:00|25795.1|25755.1|25805.6|25765.6|25839.9|25799.9|25794.5|25754.5|0
1761932100000|2025-10-31 17:35:00|25805.4|25765.4|25803.9|25763.9|25820.4|25780.4|25776.9|25736.9|0
1761932400000|2025-10-31 17:40:00|25807|25767|25829.1|25789.1|25833|25793|25791.5|25751.5|0
1761932700000|2025-10-31 17:45:00|25831|25791|25850.2|25810.2|25854.4|25814.4|25831|25791|0
1761933000000|2025-10-31 17:50:00|25851.4|25811.4|25849.9|25809.9|25867.9|25827.9|25847.3|25807.3|0
1761933300000|2025-10-31 17:55:00|25850.7|25810.7|25833.6|25793.6|25850.7|25810.7|25829.8|25789.8|0
1761933600000|2025-10-31 18:00:00|25833|25793|25865.6|25825.6|25872.4|25832.4|25832.4|25792.4|0
1761933900000|2025-10-31 18:05:00|25867.4|25827.4|25869|25829|25881|25841|25853.2|25813.2|0
1761934200000|2025-10-31 18:10:00|25868.9|25828.9|25881.1|25841.1|25884.8|25844.8|25864.4|25824.4|0
1761934500000|2025-10-31 18:15:00|25881.3|25841.3|25873.7|25833.7|25886.2|25846.2|25865.6|25825.6|0
1761934800000|2025-10-31 18:20:00|25871.9|25831.9|25899.1|25859.1|25900.9|25860.9|25871.8|25831.8|0
1761935100000|2025-10-31 18:25:00|25899.2|25859.2|25896.5|25856.5|25902|25862|25886.1|25846.1|0
1761935400000|2025-10-31 18:30:00|25896.7|25856.7|25888.4|25848.4|25901.8|25861.8|25884.6|25844.6|0
1761935700000|2025-10-31 18:35:00|25888.6|25848.6|25898.1|25858.1|25898.1|25858.1|25876.3|25836.3|0
1761936000000|2025-10-31 18:40:00|25896.9|25856.9|25895.6|25855.6|25905|25865|25887.1|25847.1|0
1761936300000|2025-10-31 18:45:00|25896.2|25856.2|25883.5|25843.5|25896.6|25856.6|25880.5|25840.5|0
1761936600000|2025-10-31 18:50:00|25885|25845|25870.6|25830.6|25885.5|25845.5|25869.6|25829.6|0
1761936900000|2025-10-31 18:55:00|25871.1|25831.1|25899.2|25859.2|25907.8|25867.8|25857.5|25817.5|0
1761937200000|2025-10-31 19:00:00|25896|25856|25893.7|25853.7|25910.9|25870.9|25881.6|25841.6|0
1761937500000|2025-10-31 19:05:00|25893.6|25853.6|25906.1|25866.1|25917.3|25877.3|25893|25853|0
1761937800000|2025-10-31 19:10:00|25908|25868|25919.1|25879.1|25925.6|25885.6|25908|25868|0
1761938100000|2025-10-31 19:15:00|25918.6|25878.6|25932.6|25892.6|25933.1|25893.1|25912|25872|0
1761938400000|2025-10-31 19:20:00|25932.3|25892.3|25956.9|25916.9|25957.9|25917.9|25930.3|25890.3|0
1761938700000|2025-10-31 19:25:00|25959.5|25919.5|25971.7|25931.7|25980.6|25940.6|25951.7|25911.7|0
1761939000000|2025-10-31 19:30:00|25971.4|25931.4|26000.6|25960.6|26002|25962|25961.2|25921.2|0
1761939300000|2025-10-31 19:35:00|26001.1|25961.1|25967.9|25927.9|26001.6|25961.6|25967.1|25927.1|0
1761939600000|2025-10-31 19:40:00|25968.3|25928.3|25978|25938|25983.3|25943.3|25965.9|25925.9|0
1761939900000|2025-10-31 19:45:00|25977.5|25937.5|25940.5|25900.5|25978.8|25938.8|25937.6|25897.6|0
1761940200000|2025-10-31 19:50:00|25965.4|25925.4|25914.7|25874.7|25977.9|25937.9|25914.7|25874.7|0
1761940500000|2025-10-31 19:55:00|25904.7|25864.7|25877.5|25837.5|25922.3|25882.3|25877.5|25837.5|0
1761940800000|2025-10-31 20:00:00|25877.6|25837.6|25863.1|25823.1|25881.9|25841.9|25862.8|25822.8|0
1761941100000|2025-10-31 20:05:00|25862.3|25822.3|25859.1|25819.1|25872.9|25832.9|25852.6|25812.6|0
1761941400000|2025-10-31 20:10:00|25858.3|25818.3|25856.6|25816.6|25860.6|25820.6|25852.1|25812.1|0
1761941700000|2025-10-31 20:15:00|25856.1|25816.1|25866.4|25826.4|25866.4|25826.4|25853|25813|0
1761942000000|2025-10-31 20:20:00|25866.7|25826.7|25873.3|25833.3|25875.5|25835.5|25859.3|25819.3|0
1761942300000|2025-10-31 20:25:00|25873.9|25833.9|25868.5|25828.5|25880.9|25840.9|25867.9|25827.9|0
1761942600000|2025-10-31 20:30:00|25868.8|25828.8|25851.8|25811.8|25869.7|25829.7|25849|25809|0
1761942900000|2025-10-31 20:35:00|25853.6|25813.6|25855.6|25815.6|25856.8|25816.8|25853.1|25813.1|0
1761943200000|2025-10-31 20:40:00|25855.7|25815.7|25850.7|25810.7|25856.6|25816.6|25849.6|25809.6|0
1761943500000|2025-10-31 20:45:00|25850.8|25810.8|25850.6|25810.6|25854.8|25814.8|25846.3|25806.3|0
1761943800000|2025-10-31 20:50:00|25851|25811|25856.5|25816.5|25857.3|25817.3|25848.1|25808.1|0
1761944100000|2025-10-31 20:55:00|25856.3|25816.3|25852.2|25812.2|25857.3|25817.3|25847.9|25807.9|0
1761944400000|2025-10-31 21:00:00|25852.4|25812.4|25853.2|25813.2|25854.3|25814.3|25848.7|25808.7|0
1761982800000|2025-11-01 07:40:00|25381.3|25341.3|25381.3|25341.3|25381.3|25341.3|25381.3|25341.3|0
1761983400000|2025-11-01 07:50:00|25881.3|25841.3|25872.3|25832.3|25881.3|25841.3|25871.3|25831.3|0
1761984000000|2025-11-01 08:00:00|25861.3|25821.3|25861.3|25821.3|25861.3|25821.3|25861.3|25821.3|0
1761984600000|2025-11-01 08:10:00|25860.1|25820.1|25854.6|25814.6|25860.1|25820.1|25854.6|25814.6|0
1761984900000|2025-11-01 08:15:00|25843|25803|25843|25803|25843|25803|25843|25803|0
1761987600000|2025-11-01 09:00:00|25848.8|25808.8|25848.8|25808.8|25848.8|25808.8|25848.8|25808.8|0
1761988800000|2025-11-01 09:20:00|25857.7|25817.7|25857.7|25817.7|25857.7|25817.7|25857.7|25817.7|0
1761989100000|2025-11-01 09:25:00|25856.9|25816.9|25856.9|25816.9|25856.9|25816.9|25856.9|25816.9|0
1761990000000|2025-11-01 09:40:00|25850.9|25810.9|25850.9|25810.9|25850.9|25810.9|25850.9|25810.9|0
1761994500000|2025-11-01 10:55:00|25849.4|25809.4|25849.4|25809.4|25849.4|25809.4|25849.4|25809.4|0
1761995700000|2025-11-01 11:15:00|25847.7|25807.7|25847.7|25807.7|25847.7|25807.7|25847.7|25807.7|0
1761997200000|2025-11-01 11:40:00|25846.9|25806.9|25846.9|25806.9|25846.9|25806.9|25846.9|25806.9|0
1761997500000|2025-11-01 11:45:00|25849.2|25809.2|25849.2|25809.2|25849.2|25809.2|25849.2|25809.2|0
1761997800000|2025-11-01 11:50:00|25851.5|25811.5|25851.5|25811.5|25851.5|25811.5|25851.5|25811.5|0
1761998100000|2025-11-01 11:55:00|25854.9|25814.9|25854.9|25814.9|25854.9|25814.9|25854.9|25814.9|0
1761998400000|2025-11-01 12:00:00|25857.7|25817.7|25857.7|25817.7|25857.7|25817.7|25857.7|25817.7|0
1761999600000|2025-11-01 12:20:00|25839.9|25799.9|25839.9|25799.9|25839.9|25799.9|25839.9|25799.9|0
1762000200000|2025-11-01 12:30:00|25838.1|25798.1|25838.1|25798.1|25838.1|25798.1|25838.1|25798.1|0
1762001100000|2025-11-01 12:45:00|25843.9|25803.9|25843.9|25803.9|25843.9|25803.9|25843.9|25803.9|0
1762002000000|2025-11-01 13:00:00|25826.1|25786.1|25826.1|25786.1|25839.4|25799.4|25826.1|25786.1|0
1762002300000|2025-11-01 13:05:00|25812.9|25772.9|25785.1|25745.1|25812.9|25772.9|25785.1|25745.1|0
1762002600000|2025-11-01 13:10:00|25787.8|25747.8|25781.4|25741.4|25787.8|25747.8|25759.1|25719.1|0
1762002900000|2025-11-01 13:15:00|25763.6|25723.6|25763.2|25723.2|25763.6|25723.6|25763.2|25723.2|0
1762003200000|2025-11-01 13:20:00|25776.5|25736.5|25776.5|25736.5|25776.5|25736.5|25776.5|25736.5|0
1762003500000|2025-11-01 13:25:00|25777.2|25737.2|25777.2|25737.2|25777.2|25737.2|25777.2|25737.2|0
1762004400000|2025-11-01 13:40:00|25779.8|25739.8|25796.1|25756.1|25796.1|25756.1|25779.8|25739.8|0
1762004700000|2025-11-01 13:45:00|25798.4|25758.4|25798.4|25758.4|25798.4|25758.4|25798.4|25758.4|0
1762005000000|2025-11-01 13:50:00|25804.2|25764.2|25806|25766|25806|25766|25804.2|25764.2|0
1762006200000|2025-11-01 14:10:00|25797.3|25757.3|25797.3|25757.3|25797.3|25757.3|25797.3|25757.3|0
1762007400000|2025-11-01 14:30:00|25796.9|25756.9|25796.9|25756.9|25796.9|25756.9|25796.9|25756.9|0
1762008000000|2025-11-01 14:40:00|25794|25754|25794|25754|25794|25754|25794|25754|0
1762008600000|2025-11-01 14:50:00|25793.9|25753.9|25788.7|25748.7|25793.9|25753.9|25788.7|25748.7|0
1762012500000|2025-11-01 15:55:00|25789.1|25749.1|25789.1|25749.1|25789.1|25749.1|25789.1|25749.1|0
1762014300000|2025-11-01 16:25:00|25790.5|25750.5|25790.5|25750.5|25790.5|25750.5|25790.5|25750.5|0
1762017900000|2025-11-01 17:25:00|25796.3|25756.3|25796.3|25756.3|25796.3|25756.3|25796.3|25756.3|0
1762018200000|2025-11-01 17:30:00|25796.5|25756.5|25796.5|25756.5|25796.5|25756.5|25796.5|25756.5|0
1762024800000|2025-11-01 19:20:00|25803.8|25763.8|25803.8|25763.8|25803.8|25763.8|25803.8|25763.8|0
1762028100000|2025-11-01 20:15:00|25805.3|25765.3|25805.3|25765.3|25805.3|25765.3|25805.3|25765.3|0
1762030500000|2025-11-01 20:55:00|25805.9|25765.9|25805.9|25765.9|25805.9|25765.9|25805.9|25765.9|0
1762035600000|2025-11-01 22:20:00|25797.2|25757.2|25797.2|25757.2|25797.2|25757.2|25797.2|25757.2|0
1762036200000|2025-11-01 22:30:00|25791.2|25751.2|25791.2|25751.2|25791.2|25751.2|25791.2|25751.2|0
1762038900000|2025-11-01 23:15:00|25791.6|25751.6|25791.2|25751.2|25791.6|25751.6|25791.2|25751.2|0
1762040700000|2025-11-01 23:45:00|25786.2|25746.2|25786.2|25746.2|25786.2|25746.2|25786.2|25746.2|0
1762041600000|2025-11-02 00:00:00|25786.7|25746.7|25786.7|25746.7|25786.7|25746.7|25786.7|25746.7|0
1762047000000|2025-11-02 01:30:00|25792.6|25752.6|25798.6|25758.6|25798.6|25758.6|25792.6|25752.6|0
1762047300000|2025-11-02 01:35:00|25800|25760|25800|25760|25800|25760|25800|25760|0
1762048500000|2025-11-02 01:55:00|25794.2|25754.2|25794.2|25754.2|25794.2|25754.2|25794.2|25754.2|0
1762060200000|2025-11-02 05:10:00|25800|25760|25800|25760|25800|25760|25800|25760|0
1762064400000|2025-11-02 06:20:00|25801.3|25761.3|25803.6|25763.6|25803.6|25763.6|25801.3|25761.3|0
1762065000000|2025-11-02 06:30:00|25805.8|25765.8|25811.9|25771.9|25811.9|25771.9|25805.8|25765.8|0
1762066500000|2025-11-02 06:55:00|25813.6|25773.6|25820.5|25780.5|25820.5|25780.5|25813.6|25773.6|0
1762066800000|2025-11-02 07:00:00|25822.7|25782.7|25822.7|25782.7|25822.7|25782.7|25822.7|25782.7|0
1762067700000|2025-11-02 07:15:00|25825|25785|25825|25785|25825|25785|25825|25785|0
1762068300000|2025-11-02 07:25:00|25824.6|25784.6|25824.6|25784.6|25824.6|25784.6|25824.6|25784.6|0
1762073100000|2025-11-02 08:45:00|25827.6|25787.6|25827.6|25787.6|25827.6|25787.6|25827.6|25787.6|0
1762073400000|2025-11-02 08:50:00|25824.9|25784.9|25824.9|25784.9|25824.9|25784.9|25824.9|25784.9|0
1762080000000|2025-11-02 10:40:00|25815.8|25775.8|25815.8|25775.8|25815.8|25775.8|25815.8|25775.8|0
1762081500000|2025-11-02 11:05:00|25807.1|25767.1|25801.4|25761.4|25807.1|25767.1|25801.4|25761.4|0
1762081800000|2025-11-02 11:10:00|25797.9|25757.9|25797.9|25757.9|25797.9|25757.9|25797.9|25757.9|0
1762083600000|2025-11-02 11:40:00|25803.7|25763.7|25803.7|25763.7|25803.7|25763.7|25803.7|25763.7|0
1762084200000|2025-11-02 11:50:00|25809.5|25769.5|25809.5|25769.5|25809.5|25769.5|25809.5|25769.5|0
1762088700000|2025-11-02 13:05:00|25811.8|25771.8|25811.8|25771.8|25811.8|25771.8|25811.8|25771.8|0
1762089900000|2025-11-02 13:25:00|25803.1|25763.1|25803.1|25763.1|25803.1|25763.1|25803.1|25763.1|0
1762091700000|2025-11-02 13:55:00|25805.4|25765.4|25805.4|25765.4|25805.4|25765.4|25805.4|25765.4|0
1762093800000|2025-11-02 14:30:00|25804|25764|25804|25764|25804|25764|25804|25764|0
1762094100000|2025-11-02 14:35:00|25798.2|25758.2|25798.2|25758.2|25798.2|25758.2|25798.2|25758.2|0
1762095000000|2025-11-02 14:50:00|25799.6|25759.6|25799.6|25759.6|25799.6|25759.6|25799.6|25759.6|0
1762099200000|2025-11-02 16:00:00|25802.5|25762.5|25802.5|25762.5|25802.5|25762.5|25802.5|25762.5|0
1762100400000|2025-11-02 16:20:00|25793.9|25753.9|25793.9|25753.9|25793.9|25753.9|25793.9|25753.9|0
1762101600000|2025-11-02 16:40:00|25805.5|25765.5|25805.5|25765.5|25805.5|25765.5|25805.5|25765.5|0
1762103100000|2025-11-02 17:05:00|25805.1|25765.1|25805.1|25765.1|25805.1|25765.1|25805.1|25765.1|0
1762108800000|2025-11-02 18:40:00|25813.8|25773.8|25813.5|25773.5|25813.8|25773.8|25813.5|25773.5|0
1762109100000|2025-11-02 18:45:00|25822.2|25782.2|25822.2|25782.2|25822.2|25782.2|25822.2|25782.2|0
1762113300000|2025-11-02 19:55:00|25825.1|25785.1|25830.9|25790.9|25830.9|25790.9|25825.1|25785.1|0
1762113900000|2025-11-02 20:05:00|25834.4|25794.4|25834.6|25794.6|25834.6|25794.6|25834.4|25794.4|0
1762114200000|2025-11-02 20:10:00|25834.5|25794.5|25834.5|25794.5|25834.5|25794.5|25834.5|25794.5|0
1762116000000|2025-11-02 20:40:00|25840.3|25800.3|25840.3|25800.3|25840.3|25800.3|25840.3|25800.3|0
1762119000000|2025-11-02 21:30:00|25840.5|25800.5|25840.5|25800.5|25840.5|25800.5|25840.5|25800.5|0
1762120500000|2025-11-02 21:55:00|25839.9|25799.9|25841.4|25801.4|25841.4|25801.4|25839.9|25799.9|0
1762120800000|2025-11-02 22:00:00|25839.9|25799.9|25839.9|25799.9|25839.9|25799.9|25839.9|25799.9|0
1762121400000|2025-11-02 22:10:00|25835.3|25795.3|25835.3|25795.3|25835.3|25795.3|25835.3|25795.3|0
1762121700000|2025-11-02 22:15:00|25838.2|25798.2|25841.1|25801.1|25841.1|25801.1|25838.2|25798.2|0
1762122600000|2025-11-02 22:30:00|25841.2|25801.2|25841.2|25801.2|25841.2|25801.2|25841.2|25801.2|0
1762124400000|2025-11-02 23:00:00|25856|25816|25930.6|25890.6|25933.6|25893.6|25856|25816|0
1762124700000|2025-11-02 23:05:00|25930.3|25890.3|25946.4|25906.4|25953|25913|25929.4|25889.4|0
1762125000000|2025-11-02 23:10:00|25949.1|25909.1|25955.5|25915.5|25955.5|25915.5|25943.2|25903.2|0
1762125300000|2025-11-02 23:15:00|25954.6|25914.6|25958.2|25918.2|25959.5|25919.5|25947.5|25907.5|0
1762125600000|2025-11-02 23:20:00|25957.7|25917.7|25945.5|25905.5|25960.2|25920.2|25939.5|25899.5|0
1762125900000|2025-11-02 23:25:00|25944.6|25904.6|25942.3|25902.3|25945.5|25905.5|25932.7|25892.7|0
1762126200000|2025-11-02 23:30:00|25940.5|25900.5|25965.5|25925.5|25966.4|25926.4|25937.2|25897.2|0
1762126500000|2025-11-02 23:35:00|25965.3|25925.3|25957.6|25917.6|25970.4|25930.4|25954.5|25914.5|0
1762126800000|2025-11-02 23:40:00|25957.9|25917.9|25959.5|25919.5|25970.1|25930.1|25957.1|25917.1|0
1762127100000|2025-11-02 23:45:00|25959.6|25919.6|25968.7|25928.7|25969.6|25929.6|25959|25919|0
1762127400000|2025-11-02 23:50:00|25968.6|25928.6|25970.1|25930.1|25976.1|25936.1|25968|25928|0
1762127700000|2025-11-02 23:55:00|25971.6|25931.6|25964.2|25924.2|25973.9|25933.9|25963.4|25923.4|0
1762128000000|2025-11-03 00:00:00|25968|25928|25971|25931|25973.7|25933.7|25963.9|25923.9|0
1762128300000|2025-11-03 00:05:00|25970.8|25930.8|25975.3|25935.3|25980.2|25940.2|25970.7|25930.7|0
1762128600000|2025-11-03 00:10:00|25975|25935|25975.4|25935.4|25981.9|25941.9|25968.8|25928.8|0
1762128900000|2025-11-03 00:15:00|25975.2|25935.2|25989.7|25949.7|25992|25952|25974.1|25934.1|0
1762129200000|2025-11-03 00:20:00|25989.6|25949.6|25991.4|25951.4|25996.9|25956.9|25989.6|25949.6|0
1762129500000|2025-11-03 00:25:00|25991.3|25951.3|25988.9|25948.9|25991.3|25951.3|25980.8|25940.8|0
1762129800000|2025-11-03 00:30:00|25988.8|25948.8|25990.1|25950.1|25994.4|25954.4|25984.5|25944.5|0
1762130100000|2025-11-03 00:35:00|25990.6|25950.6|25994.6|25954.6|25995.9|25955.9|25985.2|25945.2|0
1762130400000|2025-11-03 00:40:00|25995|25955|25995.2|25955.2|25998.5|25958.5|25993.7|25953.7|0
1762130700000|2025-11-03 00:45:00|25995.4|25955.4|25996.6|25956.6|25998.7|25958.7|25994.9|25954.9|0
1762131000000|2025-11-03 00:50:00|25996.5|25956.5|25997.5|25957.5|26000.8|25960.8|25995.9|25955.9|0
1762131300000|2025-11-03 00:55:00|25997.7|25957.7|26001|25961|26001.4|25961.4|25993|25953|0
1762131600000|2025-11-03 01:00:00|26002.2|25962.2|25995.3|25955.3|26003.3|25963.3|25994.7|25954.7|0
1762131900000|2025-11-03 01:05:00|25995.6|25955.6|25987.1|25947.1|25996.5|25956.5|25985.7|25945.7|0
1762132200000|2025-11-03 01:10:00|25987.7|25947.7|25997.3|25957.3|25998.8|25958.8|25987.3|25947.3|0
1762132500000|2025-11-03 01:15:00|25998.3|25958.3|26005.4|25965.4|26006.7|25966.7|25996.6|25956.6|0
1762132800000|2025-11-03 01:20:00|26005.7|25965.7|25990.3|25950.3|26010.3|25970.3|25990.1|25950.1|0
1762133100000|2025-11-03 01:25:00|25990.2|25950.2|25991.2|25951.2|25993.5|25953.5|25986.9|25946.9|0
1762133400000|2025-11-03 01:30:00|25991.7|25951.7|25989|25949|25994.9|25954.9|25987.5|25947.5|0
1762133700000|2025-11-03 01:35:00|25989.5|25949.5|25982.9|25942.9|25989.5|25949.5|25982.3|25942.3|0
1762134000000|2025-11-03 01:40:00|25983|25943|25985.7|25945.7|25987.3|25947.3|25974.5|25934.5|0
1762134300000|2025-11-03 01:45:00|25986.6|25946.6|25981.7|25941.7|25986.6|25946.6|25977.1|25937.1|0
1762134600000|2025-11-03 01:50:00|25981.8|25941.8|25975.2|25935.2|25983.4|25943.4|25974.7|25934.7|0
1762134900000|2025-11-03 01:55:00|25974.9|25934.9|25975|25935|25979.2|25939.2|25974|25934|0
1762135200000|2025-11-03 02:00:00|25975.3|25935.3|25980.5|25940.5|25982|25942|25973.5|25933.5|0
1762135500000|2025-11-03 02:05:00|25980.2|25940.2|25976|25936|25982.8|25942.8|25972.1|25932.1|0
1762135800000|2025-11-03 02:10:00|25975.1|25935.1|25980.6|25940.6|25981.6|25941.6|25970.7|25930.7|0
1762136100000|2025-11-03 02:15:00|25981|25941|25985.6|25945.6|25986.9|25946.9|25978.8|25938.8|0
1762136400000|2025-11-03 02:20:00|25985.7|25945.7|25994.1|25954.1|25997.9|25957.9|25985|25945|0
1762136700000|2025-11-03 02:25:00|25994.3|25954.3|25989.9|25949.9|25999.7|25959.7|25989.9|25949.9|0
1762137000000|2025-11-03 02:30:00|25988.7|25948.7|25975.8|25935.8|25989.5|25949.5|25974.8|25934.8|0
1762137300000|2025-11-03 02:35:00|25975.6|25935.6|25962.2|25922.2|25976.9|25936.9|25957.2|25917.2|0
1762137600000|2025-11-03 02:40:00|25961.3|25921.3|25972.8|25932.8|25974.6|25934.6|25956.5|25916.5|0
1762137900000|2025-11-03 02:45:00|25972.9|25932.9|25975.8|25935.8|25976|25936|25965.2|25925.2|0
1762138200000|2025-11-03 02:50:00|25975.6|25935.6|25974.6|25934.6|25979.7|25939.7|25972.8|25932.8|0
1762138500000|2025-11-03 02:55:00|25974.8|25934.8|25969.2|25929.2|25975.3|25935.3|25964.7|25924.7|0
1762138800000|2025-11-03 03:00:00|25969.6|25929.6|25966.8|25926.8|25972.2|25932.2|25966|25926|0
1762139100000|2025-11-03 03:05:00|25967.4|25927.4|25964.1|25924.1|25969.7|25929.7|25960|25920|0
1762139400000|2025-11-03 03:10:00|25963.9|25923.9|25951.4|25911.4|25963.9|25923.9|25949.5|25909.5|0
1762139700000|2025-11-03 03:15:00|25951.8|25911.8|25957.8|25917.8|25965.2|25925.2|25951.8|25911.8|0
1762140000000|2025-11-03 03:20:00|25957.7|25917.7|25943.1|25903.1|25957.7|25917.7|25936.7|25896.7|0
1762140300000|2025-11-03 03:25:00|25943|25903|25950.8|25910.8|25951.4|25911.4|25937.2|25897.2|0
1762140600000|2025-11-03 03:30:00|25951.2|25911.2|25958.5|25918.5|25958.5|25918.5|25945.5|25905.5|0
1762140900000|2025-11-03 03:35:00|25957.2|25917.2|25967.7|25927.7|25968.2|25928.2|25956.1|25916.1|0
1762141200000|2025-11-03 03:40:00|25968|25928|25958.3|25918.3|25968|25928|25955.1|25915.1|0
1762141500000|2025-11-03 03:45:00|25957.8|25917.8|25957.3|25917.3|25957.8|25917.8|25949.3|25909.3|0
1762141800000|2025-11-03 03:50:00|25957.1|25917.1|25960.8|25920.8|25963.2|25923.2|25955.1|25915.1|0
1762142100000|2025-11-03 03:55:00|25960.5|25920.5|25963.9|25923.9|25965.7|25925.7|25960.2|25920.2|0
1762142400000|2025-11-03 04:00:00|25963.8|25923.8|25954.2|25914.2|25963.8|25923.8|25951.4|25911.4|0
1762142700000|2025-11-03 04:05:00|25953.8|25913.8|25959|25919|25963.5|25923.5|25953.7|25913.7|0
1762143000000|2025-11-03 04:10:00|25959.1|25919.1|25958.4|25918.4|25962|25922|25953.7|25913.7|0
1762143300000|2025-11-03 04:15:00|25959.4|25919.4|25956.1|25916.1|25959.4|25919.4|25953.9|25913.9|0
1762143600000|2025-11-03 04:20:00|25956.2|25916.2|25967.4|25927.4|25968|25928|25953.2|25913.2|0
1762143900000|2025-11-03 04:25:00|25967.5|25927.5|25966.3|25926.3|25972.7|25932.7|25965.3|25925.3|0
1762144200000|2025-11-03 04:30:00|25966.5|25926.5|25966.1|25926.1|25966.6|25926.6|25957.9|25917.9|0
1762144500000|2025-11-03 04:35:00|25966|25926|25967.5|25927.5|25969|25929|25964.3|25924.3|0
1762144800000|2025-11-03 04:40:00|25968.7|25928.7|25960.7|25920.7|25971.1|25931.1|25958.9|25918.9|0
1762145100000|2025-11-03 04:45:00|25960.8|25920.8|25968|25928|25968|25928|25960.8|25920.8|0
1762145400000|2025-11-03 04:50:00|25968.4|25928.4|25970.3|25930.3|25971|25931|25965.5|25925.5|0
1762145700000|2025-11-03 04:55:00|25970.4|25930.4|25970.2|25930.2|25971.5|25931.5|25965|25925|0
1762146000000|2025-11-03 05:00:00|25970.6|25930.6|25972.9|25932.9|25974.6|25934.6|25967|25927|0
1762146300000|2025-11-03 05:05:00|25973.3|25933.3|25968.7|25928.7|25973.3|25933.3|25963.9|25923.9|0
1762146600000|2025-11-03 05:10:00|25969.5|25929.5|25965|25925|25969.5|25929.5|25963.2|25923.2|0
1762146900000|2025-11-03 05:15:00|25964.8|25924.8|25950.5|25910.5|25965.4|25925.4|25949.1|25909.1|0
1762147200000|2025-11-03 05:20:00|25950.6|25910.6|25949|25909|25952|25912|25942.8|25902.8|0
1762147500000|2025-11-03 05:25:00|25949.2|25909.2|25961.8|25921.8|25963.8|25923.8|25949.2|25909.2|0
1762147800000|2025-11-03 05:30:00|25963.1|25923.1|25961.8|25921.8|25965.9|25925.9|25954.5|25914.5|0
1762148100000|2025-11-03 05:35:00|25961.7|25921.7|25971.7|25931.7|25973.6|25933.6|25957.6|25917.6|0
1762148400000|2025-11-03 05:40:00|25972.2|25932.2|25969|25929|25973.5|25933.5|25962|25922|0
1762148700000|2025-11-03 05:45:00|25969.4|25929.4|25954.7|25914.7|25969.8|25929.8|25953|25913|0
1762149000000|2025-11-03 05:50:00|25955.1|25915.1|25948.5|25908.5|25955.4|25915.4|25946.5|25906.5|0
1762149300000|2025-11-03 05:55:00|25948.8|25908.8|25954.9|25914.9|25955.5|25915.5|25944.3|25904.3|0
1762149600000|2025-11-03 06:00:00|25956.3|25916.3|25966|25926|25966.5|25926.5|25954|25914|0
1762149900000|2025-11-03 06:05:00|25966.1|25926.1|25958.9|25918.9|25967.3|25927.3|25958.8|25918.8|0
1762150200000|2025-11-03 06:10:00|25958.8|25918.8|25948.6|25908.6|25959|25919|25948.5|25908.5|0
1762150500000|2025-11-03 06:15:00|25948.2|25908.2|25945.3|25905.3|25951.9|25911.9|25945.1|25905.1|0
1762150800000|2025-11-03 06:20:00|25945|25905|25934.3|25894.3|25947.5|25907.5|25931.3|25891.3|0
1762151100000|2025-11-03 06:25:00|25933.9|25893.9|25927.5|25887.5|25937.5|25897.5|25919.3|25879.3|0
1762151400000|2025-11-03 06:30:00|25927.7|25887.7|25942.9|25902.9|25942.9|25902.9|25922.6|25882.6|0
1762151700000|2025-11-03 06:35:00|25942.7|25902.7|25936.8|25896.8|25946.8|25906.8|25936.8|25896.8|0
1762152000000|2025-11-03 06:40:00|25938|25898|25931.1|25891.1|25942.8|25902.8|25927.6|25887.6|0
1762152300000|2025-11-03 06:45:00|25930.9|25890.9|25935|25895|25935|25895|25918.4|25878.4|0
1762152600000|2025-11-03 06:50:00|25935.2|25895.2|25939|25899|25947.3|25907.3|25932.7|25892.7|0
1762152900000|2025-11-03 06:55:00|25938.6|25898.6|25934.1|25894.1|25940.2|25900.2|25932.1|25892.1|0
1762153200000|2025-11-03 07:00:00|25934.4|25894.4|25922.6|25882.6|25935.5|25895.5|25917.8|25877.8|0
1762153500000|2025-11-03 07:05:00|25921.8|25881.8|25920.1|25880.1|25922.9|25882.9|25913.8|25873.8|0
1762153800000|2025-11-03 07:10:00|25920.2|25880.2|25917.3|25877.3|25920.2|25880.2|25910.9|25870.9|0
1762154100000|2025-11-03 07:15:00|25917.2|25877.2|25922.7|25882.7|25926.7|25886.7|25911.5|25871.5|0
1762154400000|2025-11-03 07:20:00|25922.4|25882.4|25930.1|25890.1|25930.5|25890.5|25909.4|25869.4|0
1762154700000|2025-11-03 07:25:00|25930.9|25890.9|25923.3|25883.3|25934.9|25894.9|25917.2|25877.2|0
1762155000000|2025-11-03 07:30:00|25923.1|25883.1|25919.5|25879.5|25927|25887|25916.9|25876.9|0
1762155300000|2025-11-03 07:35:00|25918.9|25878.9|25920.6|25880.6|25923.9|25883.9|25914.2|25874.2|0
1762155600000|2025-11-03 07:40:00|25921.6|25881.6|25906.4|25866.4|25922.2|25882.2|25906.4|25866.4|0
1762155900000|2025-11-03 07:45:00|25906.3|25866.3|25911.2|25871.2|25915.7|25875.7|25904.2|25864.2|0
1762156200000|2025-11-03 07:50:00|25909.8|25869.8|25916.4|25876.4|25924.3|25884.3|25905.9|25865.9|0
1762156500000|2025-11-03 07:55:00|25916.2|25876.2|25918.1|25878.1|25921.3|25881.3|25907.8|25867.8|0
1762156800000|2025-11-03 08:00:00|25914.6|25874.6|25924.5|25884.5|25925.8|25885.8|25905.9|25865.9|0
1762157100000|2025-11-03 08:05:00|25924.8|25884.8|25919.1|25879.1|25934.4|25894.4|25917.2|25877.2|0
1762157400000|2025-11-03 08:10:00|25920|25880|25937.2|25897.2|25941.3|25901.3|25913.6|25873.6|0
1762157700000|2025-11-03 08:15:00|25937.3|25897.3|25938|25898|25943.5|25903.5|25926.1|25886.1|0
1762158000000|2025-11-03 08:20:00|25937.6|25897.6|25940.6|25900.6|25943|25903|25927.9|25887.9|0
1762158300000|2025-11-03 08:25:00|25941.4|25901.4|25951.1|25911.1|25955.5|25915.5|25940.4|25900.4|0
1762158600000|2025-11-03 08:30:00|25951.5|25911.5|25952.4|25912.4|25958.4|25918.4|25949.9|25909.9|0
1762158900000|2025-11-03 08:35:00|25953.6|25913.6|25950.9|25910.9|25959.7|25919.7|25944.4|25904.4|0
1762159200000|2025-11-03 08:40:00|25950.5|25910.5|25965.5|25925.5|25966.1|25926.1|25946.7|25906.7|0
1762159500000|2025-11-03 08:45:00|25966.2|25926.2|25966.5|25926.5|25970.7|25930.7|25961.5|25921.5|0
1762159800000|2025-11-03 08:50:00|25966.6|25926.6|25980.3|25940.3|25984.1|25944.1|25966.6|25926.6|0
1762160100000|2025-11-03 08:55:00|25978.9|25938.9|25971.8|25931.8|25981.2|25941.2|25970.8|25930.8|0
1762160400000|2025-11-03 09:00:00|25973.5|25933.5|25988|25948|25988.6|25948.6|25968.9|25928.9|0
1762160700000|2025-11-03 09:05:00|25987.9|25947.9|26003.9|25963.9|26004|25964|25987.9|25947.9|0
1762161000000|2025-11-03 09:10:00|26005.1|25965.1|26007.2|25967.2|26008|25968|25997.4|25957.4|0
1762161300000|2025-11-03 09:15:00|26007.5|25967.5|26016|25976|26019.7|25979.7|26005.4|25965.4|0
1762161600000|2025-11-03 09:20:00|26017.5|25977.5|26025.9|25985.9|26028.7|25988.7|26011.2|25971.2|0
1762161900000|2025-11-03 09:25:00|26025.6|25985.6|26033.6|25993.6|26034.5|25994.5|26025.6|25985.6|0
1762162200000|2025-11-03 09:30:00|26035.1|25995.1|26027|25987|26041.1|26001.1|26022.9|25982.9|0
1762162500000|2025-11-03 09:35:00|26026.4|25986.4|26032|25992|26036|25996|26023.6|25983.6|0
1762162800000|2025-11-03 09:40:00|26032.5|25992.5|26032.5|25992.5|26037.6|25997.6|26029.9|25989.9|0
1762163100000|2025-11-03 09:45:00|26032.4|25992.4|26025.3|25985.3|26034.2|25994.2|26021.3|25981.3|0
1762163400000|2025-11-03 09:50:00|26025.9|25985.9|26020.1|25980.1|26028.7|25988.7|26013.8|25973.8|0
1762163700000|2025-11-03 09:55:00|26019.5|25979.5|26015.8|25975.8|26022|25982|26012|25972|0
1762164000000|2025-11-03 10:00:00|26015.9|25975.9|26012.1|25972.1|26022.4|25982.4|26009.6|25969.6|0
1762164300000|2025-11-03 10:05:00|26013.9|25973.9|26022.2|25982.2|26024.2|25984.2|26011.4|25971.4|0
1762164600000|2025-11-03 10:10:00|26022|25982|26020.7|25980.7|26025.6|25985.6|26019.6|25979.6|0
1762164900000|2025-11-03 10:15:00|26020.4|25980.4|26021.6|25981.6|26023.4|25983.4|26017.6|25977.6|0
1762165200000|2025-11-03 10:20:00|26021.7|25981.7|26029.3|25989.3|26031.8|25991.8|26021.7|25981.7|0
1762165500000|2025-11-03 10:25:00|26029.1|25989.1|26026.9|25986.9|26029.4|25989.4|26014.3|25974.3|0
1762165800000|2025-11-03 10:30:00|26026.6|25986.6|26023|25983|26028.3|25988.3|26019|25979|0
1762166100000|2025-11-03 10:35:00|26023.6|25983.6|26027|25987|26029.5|25989.5|26021.5|25981.5|0
1762166400000|2025-11-03 10:40:00|26028.8|25988.8|26039.4|25999.4|26041.3|26001.3|26028.8|25988.8|0
1762166700000|2025-11-03 10:45:00|26039.5|25999.5|26041.4|26001.4|26042.6|26002.6|26031|25991|0
1762167000000|2025-11-03 10:50:00|26041.5|26001.5|26039.3|25999.3|26050.3|26010.3|26039|25999|0
1762167300000|2025-11-03 10:55:00|26039|25999|26025.7|25985.7|26041.4|26001.4|26018.3|25978.3|0
1762167600000|2025-11-03 11:00:00|26027.9|25987.9|26044.2|26004.2|26045.9|26005.9|26027.9|25987.9|0
1762167900000|2025-11-03 11:05:00|26044.3|26004.3|26050.1|26010.1|26052.6|26012.6|26039.1|25999.1|0
1762168200000|2025-11-03 11:10:00|26050.4|26010.4|26046|26006|26054.4|26014.4|26046|26006|0
1762168500000|2025-11-03 11:15:00|26046.2|26006.2|26061.1|26021.1|26062.2|26022.2|26046.2|26006.2|0
1762168800000|2025-11-03 11:20:00|26061.9|26021.9|26049.9|26009.9|26063.8|26023.8|26048.4|26008.4|0
1762169100000|2025-11-03 11:25:00|26049.8|26009.8|26047.3|26007.3|26052.3|26012.3|26043.7|26003.7|0
1762169400000|2025-11-03 11:30:00|26047.4|26007.4|26047|26007|26055.1|26015.1|26047|26007|0
1762169700000|2025-11-03 11:35:00|26046.9|26006.9|26050.3|26010.3|26052|26012|26039.4|25999.4|0
1762170000000|2025-11-03 11:40:00|26050.5|26010.5|26046.1|26006.1|26051.7|26011.7|26039.5|25999.5|0
1762170300000|2025-11-03 11:45:00|26046.2|26006.2|26050.6|26010.6|26053|26013|26041.1|26001.1|0
1762170600000|2025-11-03 11:50:00|26050.7|26010.7|26041.3|26001.3|26061.3|26021.3|26041.3|26001.3|0
1762170900000|2025-11-03 11:55:00|26041.4|26001.4|26039.4|25999.4|26042.3|26002.3|26036.3|25996.3|0
1762171200000|2025-11-03 12:00:00|26039.7|25999.7|26045.3|26005.3|26047.3|26007.3|26036.5|25996.5|0
1762171500000|2025-11-03 12:05:00|26044|26004|26058.8|26018.8|26061.3|26021.3|26040.9|26000.9|0
1762171800000|2025-11-03 12:10:00|26059.3|26019.3|26064.7|26024.7|26068.9|26028.9|26057.3|26017.3|0
1762172100000|2025-11-03 12:15:00|26066.1|26026.1|26061.2|26021.2|26066.1|26026.1|26054.1|26014.1|0
1762172400000|2025-11-03 12:20:00|26060.8|26020.8|26050.9|26010.9|26061.3|26021.3|26048.3|26008.3|0
1762172700000|2025-11-03 12:25:00|26050.6|26010.6|26040.3|26000.3|26051.2|26011.2|26038.3|25998.3|0
1762173000000|2025-11-03 12:30:00|26040.6|26000.6|26046.8|26006.8|26051.7|26011.7|26040.5|26000.5|0
1762173300000|2025-11-03 12:35:00|26046.9|26006.9|26039.5|25999.5|26046.9|26006.9|26030|25990|0
1762173600000|2025-11-03 12:40:00|26040.4|26000.4|26043.8|26003.8|26051.1|26011.1|26040|26000|0
1762173900000|2025-11-03 12:45:00|26043.9|26003.9|26055.6|26015.6|26059.4|26019.4|26038.9|25998.9|0
1762174200000|2025-11-03 12:50:00|26056.1|26016.1|26053.2|26013.2|26059.3|26019.3|26048.7|26008.7|0
1762174500000|2025-11-03 12:55:00|26053.4|26013.4|26038.5|25998.5|26054|26014|26038.5|25998.5|0
1762174800000|2025-11-03 13:00:00|26036.1|25996.1|26023.4|25983.4|26043|26003|26023.3|25983.3|0
1762175100000|2025-11-03 13:05:00|26022.6|25982.6|26023.1|25983.1|26031.7|25991.7|26020.1|25980.1|0
1762175400000|2025-11-03 13:10:00|26021.6|25981.6|26034.3|25994.3|26038.5|25998.5|26021.1|25981.1|0
1762175700000|2025-11-03 13:15:00|26035.9|25995.9|26040.6|26000.6|26041.9|26001.9|26028.9|25988.9|0
1762176000000|2025-11-03 13:20:00|26041.4|26001.4|26041.2|26001.2|26046|26006|26037.6|25997.6|0
1762176300000|2025-11-03 13:25:00|26040.9|26000.9|26030.6|25990.6|26042.9|26002.9|26027.3|25987.3|0
1762176600000|2025-11-03 13:30:00|26030.4|25990.4|26056.9|26016.9|26058.3|26018.3|26030.4|25990.4|0
1762176900000|2025-11-03 13:35:00|26057.3|26017.3|26050.2|26010.2|26064.5|26024.5|26048.2|26008.2|0
1762177200000|2025-11-03 13:40:00|26051.5|26011.5|26060.5|26020.5|26067.2|26027.2|26047.7|26007.7|0
1762177500000|2025-11-03 13:45:00|26061.1|26021.1|26058.8|26018.8|26065.4|26025.4|26057.5|26017.5|0
1762177800000|2025-11-03 13:50:00|26058.5|26018.5|26062.3|26022.3|26064.9|26024.9|26052.5|26012.5|0
1762178100000|2025-11-03 13:55:00|26063.4|26023.4|26073.7|26033.7|26077|26037|26060.5|26020.5|0
1762178400000|2025-11-03 14:00:00|26077.2|26037.2|26112.5|26072.5|26135.5|26095.5|26077.2|26037.2|0
1762178700000|2025-11-03 14:05:00|26113.3|26073.3|26099.6|26059.6|26120.2|26080.2|26093.3|26053.3|0
1762179000000|2025-11-03 14:10:00|26099.8|26059.8|26097.8|26057.8|26108|26068|26093.5|26053.5|0
1762179300000|2025-11-03 14:15:00|26098.8|26058.8|26108.7|26068.7|26112.6|26072.6|26094.3|26054.3|0
1762179600000|2025-11-03 14:20:00|26109.6|26069.6|26114.8|26074.8|26117|26077|26104.5|26064.5|0
1762179900000|2025-11-03 14:25:00|26111.7|26071.7|26121.5|26081.5|26121.5|26081.5|26097.5|26057.5|0
1762180200000|2025-11-03 14:30:00|26126.5|26086.5|26121.6|26081.6|26151.1|26111.1|26114.5|26074.5|0
1762180500000|2025-11-03 14:35:00|26123.5|26083.5|26062.2|26022.2|26123.5|26083.5|26062.2|26022.2|0
1762180800000|2025-11-03 14:40:00|26059.5|26019.5|26056.6|26016.6|26073|26033|26041.9|26001.9|0
1762181100000|2025-11-03 14:45:00|26051.6|26011.6|26040.7|26000.7|26067.7|26027.7|26040.6|26000.6|0
1762181400000|2025-11-03 14:50:00|26030.9|25990.9|26020.7|25980.7|26041.5|26001.5|26004.8|25964.8|0
1762181700000|2025-11-03 14:55:00|26021.6|25981.6|26021.7|25981.7|26029|25989|26008.4|25968.4|0
1762182000000|2025-11-03 15:00:00|26019.8|25979.8|25998.3|25958.3|26026.5|25986.5|25987.6|25947.6|0
1762182300000|2025-11-03 15:05:00|25998.5|25958.5|26010.2|25970.2|26020.8|25980.8|25975.5|25935.5|0
1762182600000|2025-11-03 15:10:00|26010.8|25970.8|26013.5|25973.5|26039.4|25999.4|26007.4|25967.4|0
1762182900000|2025-11-03 15:15:00|26009.6|25969.6|25996.4|25956.4|26013.9|25973.9|25969.6|25929.6|0
1762183200000|2025-11-03 15:20:00|25997.4|25957.4|25976|25936|25997.4|25957.4|25970.1|25930.1|0
1762183500000|2025-11-03 15:25:00|25973.5|25933.5|25930|25890|25974.2|25934.2|25921.3|25881.3|0
1762183800000|2025-11-03 15:30:00|25926.9|25886.9|25917.2|25877.2|25926.9|25886.9|25905.2|25865.2|0
1762184100000|2025-11-03 15:35:00|25918.3|25878.3|25962|25922|25963.3|25923.3|25905.2|25865.2|0
1762184400000|2025-11-03 15:40:00|25961|25921|25977.1|25937.1|25988.6|25948.6|25956.7|25916.7|0
1762184700000|2025-11-03 15:45:00|25977.3|25937.3|25944.3|25904.3|25986.9|25946.9|25942.6|25902.6|0
1762185000000|2025-11-03 15:50:00|25947.8|25907.8|25962.3|25922.3|25985.7|25945.7|25946.8|25906.8|0
1762185300000|2025-11-03 15:55:00|25962.6|25922.6|25978.6|25938.6|26000.6|25960.6|25960.7|25920.7|0
1762185600000|2025-11-03 16:00:00|25980.9|25940.9|25966|25926|25983.9|25943.9|25950.1|25910.1|0
1762185900000|2025-11-03 16:05:00|25965.2|25925.2|25967.2|25927.2|25973.9|25933.9|25955.1|25915.1|0
1762186200000|2025-11-03 16:10:00|25964.9|25924.9|25970.7|25930.7|25981|25941|25953|25913|0
1762186500000|2025-11-03 16:15:00|25970.3|25930.3|25987.1|25947.1|25987.9|25947.9|25954.7|25914.7|0
1762186800000|2025-11-03 16:20:00|25986.6|25946.6|25973.6|25933.6|25991.7|25951.7|25968.8|25928.8|0
1762187100000|2025-11-03 16:25:00|25974.5|25934.5|25940.6|25900.6|25977.5|25937.5|25936.5|25896.5|0
1762187400000|2025-11-03 16:30:00|25941.1|25901.1|25967.1|25927.1|25977.1|25937.1|25933.7|25893.7|0
1762187700000|2025-11-03 16:35:00|25967.9|25927.9|25973.5|25933.5|25980.9|25940.9|25947.6|25907.6|0
1762188000000|2025-11-03 16:40:00|25972.8|25932.8|25967.3|25927.3|25986.8|25946.8|25962.3|25922.3|0
1762188300000|2025-11-03 16:45:00|25967.8|25927.8|25952.2|25912.2|25980.7|25940.7|25950.3|25910.3|0
1762188600000|2025-11-03 16:50:00|25952|25912|25978.9|25938.9|25985.2|25945.2|25946.1|25906.1|0
1762188900000|2025-11-03 16:55:00|25978.4|25938.4|26007.4|25967.4|26015|25975|25975.6|25935.6|0
1762189200000|2025-11-03 17:00:00|26007.3|25967.3|25974.3|25934.3|26007.3|25967.3|25971|25931|0
1762189500000|2025-11-03 17:05:00|25974.7|25934.7|26007.2|25967.2|26007.9|25967.9|25974.6|25934.6|0
1762189800000|2025-11-03 17:10:00|26007.6|25967.6|26019.4|25979.4|26019.4|25979.4|25999.3|25959.3|0
1762190100000|2025-11-03 17:15:00|26020.8|25980.8|26013.7|25973.7|26031.3|25991.3|26006.8|25966.8|0
1762190400000|2025-11-03 17:20:00|26016.6|25976.6|26014.7|25974.7|26030.1|25990.1|26011.7|25971.7|0
1762190700000|2025-11-03 17:25:00|26014.5|25974.5|25989.4|25949.4|26014.5|25974.5|25978.2|25938.2|0
1762191000000|2025-11-03 17:30:00|25991.1|25951.1|26022.6|25982.6|26026.1|25986.1|25990.2|25950.2|0
1762191300000|2025-11-03 17:35:00|26022.8|25982.8|26025.3|25985.3|26039.3|25999.3|26018.1|25978.1|0
1762191600000|2025-11-03 17:40:00|26025|25985|26027.1|25987.1|26037.1|25997.1|26020.6|25980.6|0
1762191900000|2025-11-03 17:45:00|26028.6|25988.6|26037|25997|26041.2|26001.2|26025.5|25985.5|0
1762192200000|2025-11-03 17:50:00|26036.8|25996.8|26033.9|25993.9|26044.1|26004.1|26028.8|25988.8|0
1762192500000|2025-11-03 17:55:00|26034.3|25994.3|26038.8|25998.8|26048|26008|26032.1|25992.1|0
1762192800000|2025-11-03 18:00:00|26040.1|26000.1|26037.9|25997.9|26042|26002|26030|25990|0
1762193100000|2025-11-03 18:05:00|26038|25998|26040.5|26000.5|26045.6|26005.6|26031.6|25991.6|0
1762193400000|2025-11-03 18:10:00|26041.1|26001.1|26043.9|26003.9|26047.9|26007.9|26036.2|25996.2|0
1762193700000|2025-11-03 18:15:00|26041.6|26001.6|26041.7|26001.7|26045.9|26005.9|26034.9|25994.9|0
1762194000000|2025-11-03 18:20:00|26041.3|26001.3|26035.2|25995.2|26042.3|26002.3|26025|25985|0
1762194300000|2025-11-03 18:25:00|26035.6|25995.6|26028.6|25988.6|26042.5|26002.5|26026|25986|0
1762194600000|2025-11-03 18:30:00|26029.3|25989.3|26043.3|26003.3|26051|26011|26029.3|25989.3|0
1762194900000|2025-11-03 18:35:00|26043|26003|26047.6|26007.6|26052.4|26012.4|26037.2|25997.2|0
1762195200000|2025-11-03 18:40:00|26046.7|26006.7|26046.1|26006.1|26051.3|26011.3|26041.4|26001.4|0
1762195500000|2025-11-03 18:45:00|26046.5|26006.5|26035.1|25995.1|26047.4|26007.4|26031.4|25991.4|0
1762195800000|2025-11-03 18:50:00|26035.6|25995.6|26025.8|25985.8|26038.8|25998.8|26015.2|25975.2|0
1762196100000|2025-11-03 18:55:00|26027|25987|26018.6|25978.6|26032|25992|26018.6|25978.6|0
1762196400000|2025-11-03 19:00:00|26017.7|25977.7|25997.4|25957.4|26026.5|25986.5|25994.7|25954.7|0
1762196700000|2025-11-03 19:05:00|25996.8|25956.8|26009|25969|26014.8|25974.8|25993.3|25953.3|0
1762197000000|2025-11-03 19:10:00|26009.1|25969.1|26001.6|25961.6|26017|25977|25996.7|25956.7|0
1762197300000|2025-11-03 19:15:00|26001.1|25961.1|25984.4|25944.4|26009.7|25969.7|25983.8|25943.8|0
1762197600000|2025-11-03 19:20:00|25986.2|25946.2|25986.5|25946.5|25993.8|25953.8|25979.7|25939.7|0
1762197900000|2025-11-03 19:25:00|25986.6|25946.6|25984.2|25944.2|25996.1|25956.1|25976.6|25936.6|0
1762198200000|2025-11-03 19:30:00|25984.5|25944.5|25992.4|25952.4|26001.3|25961.3|25983.2|25943.2|0
1762198500000|2025-11-03 19:35:00|25992.6|25952.6|25986.6|25946.6|25998.4|25958.4|25986.6|25946.6|0
1762198800000|2025-11-03 19:40:00|25986|25946|25978.9|25938.9|25987.9|25947.9|25955.9|25915.9|0
1762199100000|2025-11-03 19:45:00|25978.6|25938.6|25986.2|25946.2|25990.9|25950.9|25978.1|25938.1|0
1762199400000|2025-11-03 19:50:00|25986.6|25946.6|26004.8|25964.8|26006.9|25966.9|25985.1|25945.1|0
1762199700000|2025-11-03 19:55:00|26004.9|25964.9|26004.4|25964.4|26013|25973|26002.9|25962.9|0
1762200000000|2025-11-03 20:00:00|26006.3|25966.3|26005.8|25965.8|26012.8|25972.8|26000.2|25960.2|0
1762200300000|2025-11-03 20:05:00|26005.2|25965.2|25996|25956|26009.7|25969.7|25989.8|25949.8|0
1762200600000|2025-11-03 20:10:00|25994.8|25954.8|25996.5|25956.5|26000.8|25960.8|25984.7|25944.7|0
1762200900000|2025-11-03 20:15:00|25996|25956|25995.4|25955.4|26002.3|25962.3|25984.5|25944.5|0
1762201200000|2025-11-03 20:20:00|25994.6|25954.6|25982.2|25942.2|25999.4|25959.4|25982.2|25942.2|0
1762201500000|2025-11-03 20:25:00|25981.7|25941.7|25988.3|25948.3|25995|25955|25978.1|25938.1|0
1762201800000|2025-11-03 20:30:00|25989.7|25949.7|25971.1|25931.1|25989.7|25949.7|25968.9|25928.9|0
1762202100000|2025-11-03 20:35:00|25970.9|25930.9|25986.5|25946.5|25987|25947|25962.8|25922.8|0
1762202400000|2025-11-03 20:40:00|25987.8|25947.8|25994.3|25954.3|25994.9|25954.9|25980.9|25940.9|0
1762202700000|2025-11-03 20:45:00|25995.4|25955.4|25978.8|25938.8|25998.4|25958.4|25969.2|25929.2|0
1762203000000|2025-11-03 20:50:00|25975.7|25935.7|25981.4|25941.4|25984.1|25944.1|25962.6|25922.6|0
1762203300000|2025-11-03 20:55:00|25976|25936|25999.2|25959.2|25999.2|25959.2|25976|25936|0
1762203600000|2025-11-03 21:00:00|26000.6|25960.6|26019.4|25979.4|26022.7|25982.7|25986.9|25946.9|0
1762203900000|2025-11-03 21:05:00|26053.4|26013.4|26034.5|25994.5|26065.3|26025.3|26025.2|25985.2|0
1762204200000|2025-11-03 21:10:00|26035|25995|26015.1|25975.1|26036.5|25996.5|26006.4|25966.4|0
1762204500000|2025-11-03 21:15:00|26015.3|25975.3|26005.5|25965.5|26015.3|25975.3|25994|25954|0
1762204800000|2025-11-03 21:20:00|26006|25966|25998.5|25958.5|26009.6|25969.6|25998.5|25958.5|0
1762205100000|2025-11-03 21:25:00|25998.3|25958.3|25994.8|25954.8|26005|25965|25994.8|25954.8|0
1762205400000|2025-11-03 21:30:00|25994.6|25954.6|26006.5|25966.5|26006.8|25966.8|25994.6|25954.6|0
1762205700000|2025-11-03 21:35:00|26006.7|25966.7|25999.8|25959.8|26006.7|25966.7|25999.1|25959.1|0
1762206000000|2025-11-03 21:40:00|26000|25960|26002.4|25962.4|26006|25966|25998.8|25958.8|0
1762206300000|2025-11-03 21:45:00|26002.2|25962.2|25996.8|25956.8|26003.7|25963.7|25996.8|25956.8|0
1762206600000|2025-11-03 21:50:00|25997|25957|26007.3|25967.3|26010.5|25970.5|25995.5|25955.5|0
1762206900000|2025-11-03 21:55:00|26007|25967|25999.5|25959.5|26007|25967|25998.4|25958.4|0
1762207200000|2025-11-03 22:00:00|25999.6|25959.6|26003.6|25963.6|26005.1|25965.1|25999.5|25959.5|0
1762207500000|2025-11-03 22:05:00|26004|25964|26005.3|25965.3|26005.7|25965.7|26004|25964|0
1762207800000|2025-11-03 22:10:00|26005.4|25965.4|26007.3|25967.3|26007.8|25967.8|26005.4|25965.4|0
1762208100000|2025-11-03 22:15:00|26005.4|25965.4|26006.7|25966.7|26007.2|25967.2|26004.8|25964.8|0
1762208400000|2025-11-03 22:20:00|26007.5|25967.5|26006.1|25966.1|26008.1|25968.1|26005.5|25965.5|0
1762208700000|2025-11-03 22:25:00|26006.2|25966.2|26005.9|25965.9|26006.4|25966.4|26005.3|25965.3|0
1762209000000|2025-11-03 22:30:00|26006.2|25966.2|26006.7|25966.7|26006.7|25966.7|26006.2|25966.2|0
1762209300000|2025-11-03 22:35:00|26006.8|25966.8|26006.1|25966.1|26006.9|25966.9|26006.1|25966.1|0
1762209600000|2025-11-03 22:40:00|26006.3|25966.3|26005.9|25965.9|26006.7|25966.7|26005.4|25965.4|0
1762209900000|2025-11-03 22:45:00|26005.7|25965.7|26003.3|25963.3|26005.7|25965.7|26003.1|25963.1|0
1762210200000|2025-11-03 22:50:00|26003.2|25963.2|26001.9|25961.9|26003.7|25963.7|26001.9|25961.9|0
1762210500000|2025-11-03 22:55:00|26001.8|25961.8|25991.8|25951.8|26002.4|25962.4|25991.8|25951.8|0
1762210800000|2025-11-03 23:00:00|25983.8|25943.8|25988.2|25948.2|25990.4|25950.4|25976.1|25936.1|0
1762211100000|2025-11-03 23:05:00|25988.6|25948.6|25978.7|25938.7|25990.2|25950.2|25978.6|25938.6|0
1762211400000|2025-11-03 23:10:00|25978.8|25938.8|25974.3|25934.3|25980|25940|25973.2|25933.2|0
1762211700000|2025-11-03 23:15:00|25974.2|25934.2|25976.3|25936.3|25981.3|25941.3|25971.2|25931.2|0
1762212000000|2025-11-03 23:20:00|25976.2|25936.2|25971.7|25931.7|25976.3|25936.3|25967.8|25927.8|0
1762212300000|2025-11-03 23:25:00|25972.2|25932.2|25978.2|25938.2|25979.8|25939.8|25972|25932|0
1762212600000|2025-11-03 23:30:00|25978.3|25938.3|25973.8|25933.8|25978.9|25938.9|25970|25930|0
1762212900000|2025-11-03 23:35:00|25973.9|25933.9|25965.6|25925.6|25974.3|25934.3|25965.6|25925.6|0
1762213200000|2025-11-03 23:40:00|25965.5|25925.5|25959.3|25919.3|25965.5|25925.5|25958|25918|0
1762213500000|2025-11-03 23:45:00|25959.1|25919.1|25962.2|25922.2|25965.8|25925.8|25955.8|25915.8|0
1762213800000|2025-11-03 23:50:00|25962|25922|25960.7|25920.7|25962|25922|25955|25915|0
1762214100000|2025-11-03 23:55:00|25960.6|25920.6|25960.9|25920.9|25961|25921|25955.7|25915.7|0
1762214400000|2025-11-04 00:00:00|25960.6|25920.6|25942.5|25902.5|25960.6|25920.6|25941.2|25901.2|0
1762214700000|2025-11-04 00:05:00|25941.4|25901.4|25936.4|25896.4|25949.5|25909.5|25935.4|25895.4|0
1762215000000|2025-11-04 00:10:00|25936.3|25896.3|25936.7|25896.7|25941.5|25901.5|25934.1|25894.1|0
1762215300000|2025-11-04 00:15:00|25936.6|25896.6|25901.4|25861.4|25938.2|25898.2|25895.9|25855.9|0
1762215600000|2025-11-04 00:20:00|25900.2|25860.2|25892.2|25852.2|25903.5|25863.5|25885.2|25845.2|0
1762215900000|2025-11-04 00:25:00|25892.9|25852.9|25878|25838|25892.9|25852.9|25877.6|25837.6|0
1762216200000|2025-11-04 00:30:00|25874.9|25834.9|25890.4|25850.4|25893.4|25853.4|25873.7|25833.7|0
1762216500000|2025-11-04 00:35:00|25890.5|25850.5|25897.7|25857.7|25899.5|25859.5|25884.7|25844.7|0
1762216800000|2025-11-04 00:40:00|25899.2|25859.2|25898.3|25858.3|25904.7|25864.7|25896.7|25856.7|0
1762217100000|2025-11-04 00:45:00|25898.4|25858.4|25908.4|25868.4|25909.6|25869.6|25894.8|25854.8|0
1762217400000|2025-11-04 00:50:00|25908.6|25868.6|25908.9|25868.9|25911.3|25871.3|25905.8|25865.8|0
1762217700000|2025-11-04 00:55:00|25909.6|25869.6|25907|25867|25909.6|25869.6|25902.3|25862.3|0
1762218000000|2025-11-04 01:00:00|25906|25866|25889.2|25849.2|25907.5|25867.5|25886.8|25846.8|0
1762218300000|2025-11-04 01:05:00|25888|25848|25896.2|25856.2|25900.8|25860.8|25884.8|25844.8|0
1762218600000|2025-11-04 01:10:00|25895.5|25855.5|25898.1|25858.1|25898.4|25858.4|25891.2|25851.2|0
1762218900000|2025-11-04 01:15:00|25897.9|25857.9|25901.4|25861.4|25901.7|25861.7|25892.5|25852.5|0
1762219200000|2025-11-04 01:20:00|25901.6|25861.6|25918.3|25878.3|25918.7|25878.7|25901.6|25861.6|0
1762219500000|2025-11-04 01:25:00|25919.6|25879.6|25912.9|25872.9|25923.3|25883.3|25906.4|25866.4|0
1762219800000|2025-11-04 01:30:00|25912.8|25872.8|25902.7|25862.7|25912.8|25872.8|25894.6|25854.6|0
1762220100000|2025-11-04 01:35:00|25904.3|25864.3|25900.2|25860.2|25909.7|25869.7|25897|25857|0
1762220400000|2025-11-04 01:40:00|25899.3|25859.3|25903.5|25863.5|25906|25866|25896.3|25856.3|0
1762220700000|2025-11-04 01:45:00|25905.1|25865.1|25896|25856|25909.3|25869.3|25895.8|25855.8|0
1762221000000|2025-11-04 01:50:00|25894.6|25854.6|25896.2|25856.2|25896.6|25856.6|25880.6|25840.6|0
1762221300000|2025-11-04 01:55:00|25895|25855|25899.7|25859.7|25911.4|25871.4|25894.2|25854.2|0
1762221600000|2025-11-04 02:00:00|25899.6|25859.6|25881.6|25841.6|25899.7|25859.7|25881.6|25841.6|0
1762221900000|2025-11-04 02:05:00|25881.9|25841.9|25896.2|25856.2|25898.1|25858.1|25881.5|25841.5|0
1762222200000|2025-11-04 02:10:00|25896.5|25856.5|25883.5|25843.5|25896.7|25856.7|25883.2|25843.2|0
1762222500000|2025-11-04 02:15:00|25882.8|25842.8|25877.6|25837.6|25886.1|25846.1|25874.6|25834.6|0
1762222800000|2025-11-04 02:20:00|25878|25838|25871.3|25831.3|25887.6|25847.6|25866.5|25826.5|0
1762223100000|2025-11-04 02:25:00|25870.1|25830.1|25869.2|25829.2|25878.6|25838.6|25868.5|25828.5|0
1762223400000|2025-11-04 02:30:00|25869.4|25829.4|25863.8|25823.8|25874.9|25834.9|25861.4|25821.4|0
1762223700000|2025-11-04 02:35:00|25863.7|25823.7|25867.9|25827.9|25870.3|25830.3|25859.3|25819.3|0
1762224000000|2025-11-04 02:40:00|25868|25828|25853.5|25813.5|25868.6|25828.6|25852.3|25812.3|0
1762224300000|2025-11-04 02:45:00|25853.4|25813.4|25852.2|25812.2|25861.4|25821.4|25845.6|25805.6|0
1762224600000|2025-11-04 02:50:00|25852.4|25812.4|25852.2|25812.2|25855.7|25815.7|25841.9|25801.9|0
1762224900000|2025-11-04 02:55:00|25851.3|25811.3|25835.8|25795.8|25852.7|25812.7|25834.9|25794.9|0
1762225200000|2025-11-04 03:00:00|25835.3|25795.3|25856.6|25816.6|25858.4|25818.4|25832.4|25792.4|0
1762225500000|2025-11-04 03:05:00|25855.8|25815.8|25855.1|25815.1|25861.4|25821.4|25851.5|25811.5|0
1762225800000|2025-11-04 03:10:00|25855|25815|25864.8|25824.8|25869.8|25829.8|25852.8|25812.8|0
1762226100000|2025-11-04 03:15:00|25866.2|25826.2|25857.2|25817.2|25866.2|25826.2|25852|25812|0
1762226400000|2025-11-04 03:20:00|25857.6|25817.6|25853.4|25813.4|25858.7|25818.7|25846.4|25806.4|0
1762226700000|2025-11-04 03:25:00|25853.7|25813.7|25857.6|25817.6|25858.7|25818.7|25852.2|25812.2|0
1762227000000|2025-11-04 03:30:00|25856.9|25816.9|25847.7|25807.7|25858.9|25818.9|25834.5|25794.5|0
1762227300000|2025-11-04 03:35:00|25849.1|25809.1|25836.5|25796.5|25853.6|25813.6|25827.8|25787.8|0
1762227600000|2025-11-04 03:40:00|25836.4|25796.4|25832.2|25792.2|25836.5|25796.5|25817.8|25777.8|0
1762227900000|2025-11-04 03:45:00|25831.7|25791.7|25827.4|25787.4|25831.7|25791.7|25821|25781|0
1762228200000|2025-11-04 03:50:00|25826.9|25786.9|25825.3|25785.3|25830.1|25790.1|25822.1|25782.1|0
1762228500000|2025-11-04 03:55:00|25825.5|25785.5|25822|25782|25827.5|25787.5|25820.5|25780.5|0
1762228800000|2025-11-04 04:00:00|25822.6|25782.6|25827.7|25787.7|25831.6|25791.6|25813.6|25773.6|0
1762229100000|2025-11-04 04:05:00|25827.9|25787.9|25834.5|25794.5|25834.7|25794.7|25818.2|25778.2|0
1762229400000|2025-11-04 04:10:00|25834.7|25794.7|25819|25779|25834.9|25794.9|25818|25778|0
1762229700000|2025-11-04 04:15:00|25819.4|25779.4|25824.7|25784.7|25825.6|25785.6|25816|25776|0
1762230000000|2025-11-04 04:20:00|25824.8|25784.8|25821.6|25781.6|25824.9|25784.9|25809.5|25769.5|0
1762230300000|2025-11-04 04:25:00|25821.3|25781.3|25812.4|25772.4|25821.7|25781.7|25803.1|25763.1|0
1762230600000|2025-11-04 04:30:00|25812.8|25772.8|25813.3|25773.3|25820.2|25780.2|25809.4|25769.4|0
1762230900000|2025-11-04 04:35:00|25811.6|25771.6|25809.1|25769.1|25814.1|25774.1|25799.4|25759.4|0
1762231200000|2025-11-04 04:40:00|25809.5|25769.5|25803|25763|25811.4|25771.4|25800.8|25760.8|0
1762231500000|2025-11-04 04:45:00|25802.9|25762.9|25810.3|25770.3|25816.5|25776.5|25801.8|25761.8|0
1762231800000|2025-11-04 04:50:00|25810.4|25770.4|25806.4|25766.4|25812|25772|25803.2|25763.2|0
1762232100000|2025-11-04 04:55:00|25806.2|25766.2|25815.9|25775.9|25822|25782|25806.2|25766.2|0
1762232400000|2025-11-04 05:00:00|25818|25778|25808.5|25768.5|25820.7|25780.7|25804.7|25764.7|0
1762232700000|2025-11-04 05:05:00|25808.3|25768.3|25811.5|25771.5|25813.9|25773.9|25804.8|25764.8|0
1762233000000|2025-11-04 05:10:00|25811.6|25771.6|25801.3|25761.3|25815.8|25775.8|25800.3|25760.3|0
1762233300000|2025-11-04 05:15:00|25800.9|25760.9|25797.6|25757.6|25805.8|25765.8|25792.5|25752.5|0
1762233600000|2025-11-04 05:20:00|25797.8|25757.8|25777.5|25737.5|25798.6|25758.6|25774.2|25734.2|0
1762233900000|2025-11-04 05:25:00|25777.1|25737.1|25763.5|25723.5|25781.5|25741.5|25763.5|25723.5|0
1762234200000|2025-11-04 05:30:00|25764|25724|25778.9|25738.9|25780.1|25740.1|25761.8|25721.8|0
1762234500000|2025-11-04 05:35:00|25779.3|25739.3|25768|25728|25779.5|25739.5|25766.7|25726.7|0
1762234800000|2025-11-04 05:40:00|25768.2|25728.2|25717.3|25677.3|25769.8|25729.8|25717.3|25677.3|0
1762235100000|2025-11-04 05:45:00|25717.6|25677.6|25707.8|25667.8|25742.9|25702.9|25703.6|25663.6|0
1762235400000|2025-11-04 05:50:00|25710|25670|25704.2|25664.2|25724.2|25684.2|25704.1|25664.1|0
1762235700000|2025-11-04 05:55:00|25705.6|25665.6|25715.5|25675.5|25720.9|25680.9|25703.4|25663.4|0
1762236000000|2025-11-04 06:00:00|25715.6|25675.6|25704.6|25664.6|25718.7|25678.7|25688.5|25648.5|0
1762236300000|2025-11-04 06:05:00|25704.3|25664.3|25665.2|25625.2|25712.9|25672.9|25660.5|25620.5|0
1762236600000|2025-11-04 06:10:00|25666.1|25626.1|25682.9|25642.9|25683.3|25643.3|25648.7|25608.7|0
1762236900000|2025-11-04 06:15:00|25683.1|25643.1|25664.9|25624.9|25692.4|25652.4|25664.9|25624.9|0
1762237200000|2025-11-04 06:20:00|25664.7|25624.7|25669.2|25629.2|25683.9|25643.9|25660.5|25620.5|0
1762237500000|2025-11-04 06:25:00|25670|25630|25660.9|25620.9|25671.6|25631.6|25659|25619|0
1762237800000|2025-11-04 06:30:00|25659.9|25619.9|25677|25637|25677|25637|25636.1|25596.1|0
1762238100000|2025-11-04 06:35:00|25676.3|25636.3|25647.8|25607.8|25678.6|25638.6|25645.1|25605.1|0
1762238400000|2025-11-04 06:40:00|25646|25606|25666.1|25626.1|25668.5|25628.5|25644.5|25604.5|0
1762238700000|2025-11-04 06:45:00|25666.4|25626.4|25675.5|25635.5|25684.7|25644.7|25662.6|25622.6|0
1762239000000|2025-11-04 06:50:00|25674.5|25634.5|25682.9|25642.9|25693.1|25653.1|25673.9|25633.9|0
1762239300000|2025-11-04 06:55:00|25681.4|25641.4|25670|25630|25683.7|25643.7|25666.4|25626.4|0
1762239600000|2025-11-04 07:00:00|25669.7|25629.7|25650.2|25610.2|25672.3|25632.3|25648.2|25608.2|0
1762239900000|2025-11-04 07:05:00|25650.1|25610.1|25641.4|25601.4|25660.7|25620.7|25639.2|25599.2|0
1762240200000|2025-11-04 07:10:00|25639|25599|25644|25604|25649|25609|25631.1|25591.1|0
1762240500000|2025-11-04 07:15:00|25644.1|25604.1|25654.7|25614.7|25654.9|25614.9|25633.5|25593.5|0
1762240800000|2025-11-04 07:20:00|25654.6|25614.6|25672.1|25632.1|25675.1|25635.1|25654.6|25614.6|0
1762241100000|2025-11-04 07:25:00|25672.7|25632.7|25664|25624|25685.7|25645.7|25664|25624|0
1762241400000|2025-11-04 07:30:00|25662.2|25622.2|25672.9|25632.9|25674.8|25634.8|25660.8|25620.8|0
1762241700000|2025-11-04 07:35:00|25672.2|25632.2|25679.1|25639.1|25694.5|25654.5|25668.7|25628.7|0
1762242000000|2025-11-04 07:40:00|25678.1|25638.1|25669.2|25629.2|25685|25645|25657.6|25617.6|0
1762242300000|2025-11-04 07:45:00|25669.1|25629.1|25674.7|25634.7|25675.6|25635.6|25658.6|25618.6|0
1762242600000|2025-11-04 07:50:00|25674.8|25634.8|25685.9|25645.9|25694.4|25654.4|25669.8|25629.8|0
1762242900000|2025-11-04 07:55:00|25685.3|25645.3|25685.3|25645.3|25687.7|25647.7|25678.5|25638.5|0
1762243200000|2025-11-04 08:00:00|25682.7|25642.7|25647|25607|25684|25644|25643.9|25603.9|0
1762243500000|2025-11-04 08:05:00|25644.7|25604.7|25636.4|25596.4|25649|25609|25628.9|25588.9|0
1762243800000|2025-11-04 08:10:00|25638|25598|25629.8|25589.8|25648.3|25608.3|25629.6|25589.6|0
1762244100000|2025-11-04 08:15:00|25628.7|25588.7|25639.7|25599.7|25641.5|25601.5|25622.2|25582.2|0
1762244400000|2025-11-04 08:20:00|25641.1|25601.1|25668.7|25628.7|25671.7|25631.7|25640.5|25600.5|0
1762244700000|2025-11-04 08:25:00|25669.5|25629.5|25659|25619|25673.4|25633.4|25651.1|25611.1|0
1762245000000|2025-11-04 08:30:00|25658.5|25618.5|25665.1|25625.1|25676.6|25636.6|25655.1|25615.1|0
1762245300000|2025-11-04 08:35:00|25664.6|25624.6|25672.2|25632.2|25677|25637|25657.8|25617.8|0
1762245600000|2025-11-04 08:40:00|25671.6|25631.6|25673.7|25633.7|25683.2|25643.2|25662.7|25622.7|0
1762245900000|2025-11-04 08:45:00|25675.1|25635.1|25663.3|25623.3|25678.5|25638.5|25650.4|25610.4|0
1762246200000|2025-11-04 08:50:00|25661.9|25621.9|25654.9|25614.9|25662.6|25622.6|25651.5|25611.5|0
1762246500000|2025-11-04 08:55:00|25653.6|25613.6|25658.3|25618.3|25668.3|25628.3|25647.7|25607.7|0
1762246800000|2025-11-04 09:00:00|25658.8|25618.8|25661.8|25621.8|25681.3|25641.3|25657.3|25617.3|0
1762247100000|2025-11-04 09:05:00|25661.7|25621.7|25637.4|25597.4|25661.7|25621.7|25623|25583|0
1762247400000|2025-11-04 09:10:00|25638|25598|25644|25604|25664.1|25624.1|25629.8|25589.8|0
1762247700000|2025-11-04 09:15:00|25643.5|25603.5|25651.7|25611.7|25657.1|25617.1|25634.9|25594.9|0
1762248000000|2025-11-04 09:20:00|25651.5|25611.5|25621.9|25581.9|25651.5|25611.5|25614.9|25574.9|0
1762248300000|2025-11-04 09:25:00|25620.6|25580.6|25622.1|25582.1|25631.4|25591.4|25615.5|25575.5|0
1762248600000|2025-11-04 09:30:00|25622.4|25582.4|25627.6|25587.6|25645.2|25605.2|25616.2|25576.2|0
1762248900000|2025-11-04 09:35:00|25627.5|25587.5|25625.8|25585.8|25627.5|25587.5|25605.6|25565.6|0
1762249200000|2025-11-04 09:40:00|25624.7|25584.7|25610.2|25570.2|25644.9|25604.9|25608.2|25568.2|0
1762249500000|2025-11-04 09:45:00|25610.7|25570.7|25618.1|25578.1|25620.4|25580.4|25607.5|25567.5|0
1762249800000|2025-11-04 09:50:00|25618.2|25578.2|25585.7|25545.7|25624.3|25584.3|25585.7|25545.7|0
1762250100000|2025-11-04 09:55:00|25586|25546|25567.9|25527.9|25592.8|25552.8|25561.7|25521.7|0
1762250400000|2025-11-04 10:00:00|25566.9|25526.9|25540.3|25500.3|25572.7|25532.7|25539.9|25499.9|0
1762250700000|2025-11-04 10:05:00|25541.4|25501.4|25566.2|25526.2|25569.9|25529.9|25538.2|25498.2|0
1762251000000|2025-11-04 10:10:00|25566.5|25526.5|25577.5|25537.5|25587.4|25547.4|25563.5|25523.5|0
1762251300000|2025-11-04 10:15:00|25577.1|25537.1|25592.1|25552.1|25592.5|25552.5|25564.5|25524.5|0
1762251600000|2025-11-04 10:20:00|25592.9|25552.9|25604.5|25564.5|25607.4|25567.4|25591.5|25551.5|0
1762251900000|2025-11-04 10:25:00|25604.7|25564.7|25607.8|25567.8|25610.4|25570.4|25595.5|25555.5|0
1762252200000|2025-11-04 10:30:00|25608.2|25568.2|25643.3|25603.3|25644.7|25604.7|25607.2|25567.2|0
1762252500000|2025-11-04 10:35:00|25644.3|25604.3|25650.2|25610.2|25650.9|25610.9|25628.1|25588.1|0
1762252800000|2025-11-04 10:40:00|25648.3|25608.3|25653.9|25613.9|25655.3|25615.3|25641.2|25601.2|0
1762253100000|2025-11-04 10:45:00|25654.2|25614.2|25661.7|25621.7|25662.3|25622.3|25646.4|25606.4|0
1762253400000|2025-11-04 10:50:00|25662.4|25622.4|25650.5|25610.5|25665.2|25625.2|25649.6|25609.6|0
1762253700000|2025-11-04 10:55:00|25650.4|25610.4|25650.6|25610.6|25656.7|25616.7|25643.8|25603.8|0
1762254000000|2025-11-04 11:00:00|25651.8|25611.8|25658.2|25618.2|25660.5|25620.5|25649.1|25609.1|0
1762254300000|2025-11-04 11:05:00|25659.2|25619.2|25647.3|25607.3|25659.2|25619.2|25642.4|25602.4|0
1762254600000|2025-11-04 11:10:00|25646.4|25606.4|25651.7|25611.7|25652.5|25612.5|25640.1|25600.1|0
1762254900000|2025-11-04 11:15:00|25651.6|25611.6|25649.9|25609.9|25663.2|25623.2|25649.9|25609.9|0
1762255200000|2025-11-04 11:20:00|25649.5|25609.5|25660.1|25620.1|25662|25622|25649.5|25609.5|0
1762255500000|2025-11-04 11:25:00|25660|25620|25660.2|25620.2|25664.6|25624.6|25656.5|25616.5|0
1762255800000|2025-11-04 11:30:00|25660|25620|25663.7|25623.7|25684.8|25644.8|25659.7|25619.7|0
1762256100000|2025-11-04 11:35:00|25660.9|25620.9|25670.3|25630.3|25671.8|25631.8|25659.4|25619.4|0
1762256400000|2025-11-04 11:40:00|25670.5|25630.5|25675.2|25635.2|25684.7|25644.7|25668.3|25628.3|0
1762256700000|2025-11-04 11:45:00|25673.5|25633.5|25674|25634|25678.3|25638.3|25664.9|25624.9|0
1762257000000|2025-11-04 11:50:00|25673.1|25633.1|25666.7|25626.7|25678.7|25638.7|25660.3|25620.3|0
1762257300000|2025-11-04 11:55:00|25665.6|25625.6|25659.1|25619.1|25671.6|25631.6|25655.2|25615.2|0
1762257600000|2025-11-04 12:00:00|25659.6|25619.6|25629.2|25589.2|25662.7|25622.7|25627.7|25587.7|0
1762257900000|2025-11-04 12:05:00|25630.9|25590.9|25631.8|25591.8|25643|25603|25624.5|25584.5|0
1762258200000|2025-11-04 12:10:00|25631.4|25591.4|25635.5|25595.5|25639.5|25599.5|25618.2|25578.2|0
1762258500000|2025-11-04 12:15:00|25637.2|25597.2|25660.7|25620.7|25660.7|25620.7|25634.4|25594.4|0
1762258800000|2025-11-04 12:20:00|25660.4|25620.4|25652.7|25612.7|25669.5|25629.5|25652.7|25612.7|0
1762259100000|2025-11-04 12:25:00|25650|25610|25673.4|25633.4|25677.7|25637.7|25649.2|25609.2|0
1762259400000|2025-11-04 12:30:00|25673.2|25633.2|25667.9|25627.9|25682.6|25642.6|25667.9|25627.9|0
1762259700000|2025-11-04 12:35:00|25667.4|25627.4|25646.6|25606.6|25668.5|25628.5|25644.5|25604.5|0
1762260000000|2025-11-04 12:40:00|25646.4|25606.4|25646.7|25606.7|25659.6|25619.6|25646.4|25606.4|0
1762260300000|2025-11-04 12:45:00|25647.2|25607.2|25656.6|25616.6|25656.7|25616.7|25641.9|25601.9|0
1762260600000|2025-11-04 12:50:00|25656.5|25616.5|25657.9|25617.9|25668|25628|25652.3|25612.3|0
1762260900000|2025-11-04 12:55:00|25657|25617|25648.5|25608.5|25658.6|25618.6|25638.8|25598.8|0
1762261200000|2025-11-04 13:00:00|25649|25609|25651|25611|25659|25619|25635.9|25595.9|0
1762261500000|2025-11-04 13:05:00|25651.1|25611.1|25641.7|25601.7|25656.1|25616.1|25641.2|25601.2|0
1762261800000|2025-11-04 13:10:00|25641.6|25601.6|25637.1|25597.1|25647.5|25607.5|25635.4|25595.4|0
1762262100000|2025-11-04 13:15:00|25637|25597|25629.1|25589.1|25637.3|25597.3|25624.1|25584.1|0
1762262400000|2025-11-04 13:20:00|25629.5|25589.5|25610.3|25570.3|25640.8|25600.8|25608.1|25568.1|0
1762262700000|2025-11-04 13:25:00|25610.4|25570.4|25606.4|25566.4|25612.4|25572.4|25598.6|25558.6|0
1762263000000|2025-11-04 13:30:00|25604.9|25564.9|25595.4|25555.4|25610.2|25570.2|25584.2|25544.2|0
1762263300000|2025-11-04 13:35:00|25594.7|25554.7|25590.8|25550.8|25599|25559|25578|25538|0
1762263600000|2025-11-04 13:40:00|25591.6|25551.6|25605.5|25565.5|25609.6|25569.6|25585.3|25545.3|0
1762263900000|2025-11-04 13:45:00|25605.2|25565.2|25597.1|25557.1|25613.3|25573.3|25589|25549|0
1762264200000|2025-11-04 13:50:00|25597.2|25557.2|25629|25589|25629|25589|25594.9|25554.9|0
1762264500000|2025-11-04 13:55:00|25628.8|25588.8|25610.8|25570.8|25628.8|25588.8|25604.8|25564.8|0
1762264800000|2025-11-04 14:00:00|25608.5|25568.5|25587.4|25547.4|25612.1|25572.1|25578.6|25538.6|0
1762265100000|2025-11-04 14:05:00|25587.7|25547.7|25590.6|25550.6|25597.7|25557.7|25581.3|25541.3|0
1762265400000|2025-11-04 14:10:00|25590.8|25550.8|25608.6|25568.6|25618.6|25578.6|25584.4|25544.4|0
1762265700000|2025-11-04 14:15:00|25609.5|25569.5|25640.9|25600.9|25644.4|25604.4|25608.5|25568.5|0
1762266000000|2025-11-04 14:20:00|25642.6|25602.6|25633.2|25593.2|25642.6|25602.6|25619|25579|0
1762266300000|2025-11-04 14:25:00|25633.6|25593.6|25635.9|25595.9|25641.7|25601.7|25619.8|25579.8|0
1762266600000|2025-11-04 14:30:00|25631.6|25591.6|25570.9|25530.9|25648.6|25608.6|25557.3|25517.3|0
1762266900000|2025-11-04 14:35:00|25569.8|25529.8|25580.2|25540.2|25614.3|25574.3|25558|25518|0
1762267200000|2025-11-04 14:40:00|25581.4|25541.4|25667.9|25627.9|25673.3|25633.3|25574.4|25534.4|0
1762267500000|2025-11-04 14:45:00|25668.5|25628.5|25670.7|25630.7|25675.1|25635.1|25629|25589|0
1762267800000|2025-11-04 14:50:00|25668.4|25628.4|25742.5|25702.5|25745.6|25705.6|25659.5|25619.5|0
1762268100000|2025-11-04 14:55:00|25743|25703|25768.4|25728.4|25771|25731|25740.9|25700.9|0
1762268400000|2025-11-04 15:00:00|25766|25726|25765.6|25725.6|25775.2|25735.2|25755.1|25715.1|0
1762268700000|2025-11-04 15:05:00|25765.5|25725.5|25743|25703|25768.3|25728.3|25729|25689|0
1762269000000|2025-11-04 15:10:00|25744.2|25704.2|25744.9|25704.9|25760.4|25720.4|25721.1|25681.1|0
1762269300000|2025-11-04 15:15:00|25745.2|25705.2|25764|25724|25770.1|25730.1|25738.5|25698.5|0
1762269600000|2025-11-04 15:20:00|25761.8|25721.8|25763.3|25723.3|25766.2|25726.2|25748.2|25708.2|0
1762269900000|2025-11-04 15:25:00|25762.4|25722.4|25755.5|25715.5|25783.7|25743.7|25755.5|25715.5|0
1762270200000|2025-11-04 15:30:00|25756.5|25716.5|25758.4|25718.4|25764.2|25724.2|25736.4|25696.4|0
1762270500000|2025-11-04 15:35:00|25756.9|25716.9|25767.1|25727.1|25770.1|25730.1|25741.8|25701.8|0
1762270800000|2025-11-04 15:40:00|25765.2|25725.2|25761.4|25721.4|25780.9|25740.9|25757.4|25717.4|0
1762271100000|2025-11-04 15:45:00|25762|25722|25723.7|25683.7|25762|25722|25719.7|25679.7|0
1762271400000|2025-11-04 15:50:00|25724.5|25684.5|25698.3|25658.3|25731|25691|25696.4|25656.4|0
1762271700000|2025-11-04 15:55:00|25696.4|25656.4|25678.9|25638.9|25697.3|25657.3|25656.7|25616.7|0
1762272000000|2025-11-04 16:00:00|25680.6|25640.6|25688.2|25648.2|25713.9|25673.9|25672.4|25632.4|0
1762272300000|2025-11-04 16:05:00|25687.9|25647.9|25673.6|25633.6|25692.8|25652.8|25670|25630|0
1762272600000|2025-11-04 16:10:00|25673.1|25633.1|25673.7|25633.7|25677.6|25637.6|25651.3|25611.3|0
1762272900000|2025-11-04 16:15:00|25675.6|25635.6|25652.8|25612.8|25679.8|25639.8|25650.5|25610.5|0
1762273200000|2025-11-04 16:20:00|25653.2|25613.2|25646.4|25606.4|25657.6|25617.6|25635.3|25595.3|0
1762273500000|2025-11-04 16:25:00|25646.7|25606.7|25662.8|25622.8|25668.3|25628.3|25631.5|25591.5|0
1762273800000|2025-11-04 16:30:00|25663.3|25623.3|25658.9|25618.9|25671.9|25631.9|25644.8|25604.8|0
1762274100000|2025-11-04 16:35:00|25658|25618|25676.8|25636.8|25683.8|25643.8|25651.1|25611.1|0
1762274400000|2025-11-04 16:40:00|25677.8|25637.8|25665.6|25625.6|25687.4|25647.4|25648.9|25608.9|0
1762274700000|2025-11-04 16:45:00|25664.5|25624.5|25637.7|25597.7|25672.9|25632.9|25633.9|25593.9|0
1762275000000|2025-11-04 16:50:00|25639.8|25599.8|25656.6|25616.6|25658.6|25618.6|25626.2|25586.2|0
1762275300000|2025-11-04 16:55:00|25657.3|25617.3|25648.5|25608.5|25659.9|25619.9|25616.8|25576.8|0
1762275600000|2025-11-04 17:00:00|25648.1|25608.1|25625.1|25585.1|25648.7|25608.7|25617.5|25577.5|0
1762275900000|2025-11-04 17:05:00|25623|25583|25606.6|25566.6|25623.8|25583.8|25596.5|25556.5|0
1762276200000|2025-11-04 17:10:00|25606.3|25566.3|25601.3|25561.3|25611.9|25571.9|25594.3|25554.3|0
1762276500000|2025-11-04 17:15:00|25599.2|25559.2|25547.5|25507.5|25609.3|25569.3|25547.5|25507.5|0
1762276800000|2025-11-04 17:20:00|25546.7|25506.7|25597.8|25557.8|25597.8|25557.8|25535.3|25495.3|0
1762277100000|2025-11-04 17:25:00|25596.6|25556.6|25603.4|25563.4|25625.5|25585.5|25590.7|25550.7|0
1762277400000|2025-11-04 17:30:00|25604.4|25564.4|25592.4|25552.4|25610.9|25570.9|25588.1|25548.1|0
1762277700000|2025-11-04 17:35:00|25591.5|25551.5|25582.9|25542.9|25601|25561|25579.1|25539.1|0
1762278000000|2025-11-04 17:40:00|25583|25543|25572.2|25532.2|25583|25543|25556|25516|0
1762278300000|2025-11-04 17:45:00|25572.8|25532.8|25593.4|25553.4|25604.1|25564.1|25572.8|25532.8|0
1762278600000|2025-11-04 17:50:00|25594.5|25554.5|25577.4|25537.4|25622|25582|25575.5|25535.5|0
1762278900000|2025-11-04 17:55:00|25577.1|25537.1|25573.2|25533.2|25579.1|25539.1|25557|25517|0
1762279200000|2025-11-04 18:00:00|25569.6|25529.6|25555.6|25515.6|25575.6|25535.6|25551.4|25511.4|0
1762279500000|2025-11-04 18:05:00|25554.6|25514.6|25546.2|25506.2|25562.1|25522.1|25538|25498|0
1762279800000|2025-11-04 18:10:00|25546.1|25506.1|25552.3|25512.3|25556.1|25516.1|25535.4|25495.4|0
1762280100000|2025-11-04 18:15:00|25552.1|25512.1|25515.7|25475.7|25562.4|25522.4|25515|25475|0
1762280400000|2025-11-04 18:20:00|25514.3|25474.3|25535.9|25495.9|25557|25517|25511.8|25471.8|0
1762280700000|2025-11-04 18:25:00|25534.5|25494.5|25519.8|25479.8|25540.3|25500.3|25506.1|25466.1|0
1762281000000|2025-11-04 18:30:00|25517.7|25477.7|25518.3|25478.3|25540|25500|25510.3|25470.3|0
1762281300000|2025-11-04 18:35:00|25518|25478|25501.1|25461.1|25520.9|25480.9|25500.6|25460.6|0
1762281600000|2025-11-04 18:40:00|25500.3|25460.3|25543|25503|25543|25503|25495.5|25455.5|0
1762281900000|2025-11-04 18:45:00|25542.2|25502.2|25527.4|25487.4|25549.3|25509.3|25522.3|25482.3|0
1762282200000|2025-11-04 18:50:00|25528.3|25488.3|25573.2|25533.2|25576.2|25536.2|25528.3|25488.3|0
1762282500000|2025-11-04 18:55:00|25573.6|25533.6|25561.1|25521.1|25573.6|25533.6|25545.6|25505.6|0
1762282800000|2025-11-04 19:00:00|25559.8|25519.8|25573.2|25533.2|25578.3|25538.3|25556|25516|0
1762283100000|2025-11-04 19:05:00|25572.7|25532.7|25539|25499|25573.5|25533.5|25534.3|25494.3|0
1762283400000|2025-11-04 19:10:00|25539.9|25499.9|25545.6|25505.6|25558.3|25518.3|25534.1|25494.1|0
1762283700000|2025-11-04 19:15:00|25544.3|25504.3|25541|25501|25557.7|25517.7|25539.1|25499.1|0
1762284000000|2025-11-04 19:20:00|25540.5|25500.5|25557|25517|25559.8|25519.8|25534.3|25494.3|0
1762284300000|2025-11-04 19:25:00|25557.4|25517.4|25551.1|25511.1|25568.8|25528.8|25547.9|25507.9|0
1762284600000|2025-11-04 19:30:00|25550.5|25510.5|25539.9|25499.9|25556.9|25516.9|25517.1|25477.1|0
1762284900000|2025-11-04 19:35:00|25540.8|25500.8|25490.4|25450.4|25540.8|25500.8|25481.7|25441.7|0
1762285200000|2025-11-04 19:40:00|25487.1|25447.1|25485.7|25445.7|25505.3|25465.3|25469.1|25429.1|0
1762285500000|2025-11-04 19:45:00|25485.5|25445.5|25474.7|25434.7|25497.7|25457.7|25472.5|25432.5|0
1762285800000|2025-11-04 19:50:00|25473.9|25433.9|25479.1|25439.1|25492.8|25452.8|25468.2|25428.2|0
1762286100000|2025-11-04 19:55:00|25477.5|25437.5|25495.1|25455.1|25500.8|25460.8|25477.5|25437.5|0
1762286400000|2025-11-04 20:00:00|25496.8|25456.8|25487.9|25447.9|25506.6|25466.6|25480.5|25440.5|0
1762286700000|2025-11-04 20:05:00|25487.2|25447.2|25497.7|25457.7|25508.5|25468.5|25486.4|25446.4|0
1762287000000|2025-11-04 20:10:00|25495.7|25455.7|25515.4|25475.4|25518.3|25478.3|25489.9|25449.9|0
1762287300000|2025-11-04 20:15:00|25515.1|25475.1|25513.5|25473.5|25530.3|25490.3|25508.1|25468.1|0
1762287600000|2025-11-04 20:20:00|25513.9|25473.9|25484|25444|25513.9|25473.9|25473|25433|0
1762287900000|2025-11-04 20:25:00|25485.3|25445.3|25511.7|25471.7|25512.5|25472.5|25482.4|25442.4|0
1762288200000|2025-11-04 20:30:00|25512.8|25472.8|25496.4|25456.4|25515.8|25475.8|25486.9|25446.9|0
1762288500000|2025-11-04 20:35:00|25497.9|25457.9|25504.3|25464.3|25522.1|25482.1|25492|25452|0
1762288800000|2025-11-04 20:40:00|25502.3|25462.3|25520.1|25480.1|25524.7|25484.7|25500.9|25460.9|0
1762289100000|2025-11-04 20:45:00|25520.4|25480.4|25481.8|25441.8|25531.7|25491.7|25481.3|25441.3|0
1762289400000|2025-11-04 20:50:00|25482.1|25442.1|25450.9|25410.9|25488|25448|25446.2|25406.2|0
1762289700000|2025-11-04 20:55:00|25444.8|25404.8|25467.9|25427.9|25473.4|25433.4|25437|25397|0
1762290000000|2025-11-04 21:00:00|25469.6|25429.6|25470.3|25430.3|25482.6|25442.6|25458.3|25418.3|0
1762290300000|2025-11-04 21:05:00|25472|25432|25448.6|25408.6|25479.8|25439.8|25447|25407|0
1762290600000|2025-11-04 21:10:00|25449|25409|25458.7|25418.7|25459.1|25419.1|25445.5|25405.5|0
1762290900000|2025-11-04 21:15:00|25463.6|25423.6|25460|25420|25472.2|25432.2|25421.6|25381.6|0
1762291200000|2025-11-04 21:20:00|25461.2|25421.2|25432.1|25392.1|25461.9|25421.9|25430.5|25390.5|0
1762291500000|2025-11-04 21:25:00|25432.2|25392.2|25435|25395|25437.6|25397.6|25419.9|25379.9|0
1762291800000|2025-11-04 21:30:00|25434|25394|25427.2|25387.2|25440.9|25400.9|25418.4|25378.4|0
1762292100000|2025-11-04 21:35:00|25427.7|25387.7|25424.7|25384.7|25427.9|25387.9|25413.8|25373.8|0
1762292400000|2025-11-04 21:40:00|25424.3|25384.3|25454.6|25414.6|25456.1|25416.1|25424.3|25384.3|0
1762292700000|2025-11-04 21:45:00|25457.2|25417.2|25455|25415|25461.1|25421.1|25448.9|25408.9|0
1762293000000|2025-11-04 21:50:00|25454.2|25414.2|25467.4|25427.4|25468|25428|25450.6|25410.6|0
1762293300000|2025-11-04 21:55:00|25467.6|25427.6|25467.3|25427.3|25475.7|25435.7|25465.9|25425.9|0
1762293600000|2025-11-04 22:00:00|25467|25427|25464.9|25424.9|25470|25430|25463.8|25423.8|0
1762293900000|2025-11-04 22:05:00|25464.7|25424.7|25469.7|25429.7|25472.6|25432.6|25464.7|25424.7|0
1762294200000|2025-11-04 22:10:00|25469.8|25429.8|25468.7|25428.7|25471|25431|25467.3|25427.3|0
1762294500000|2025-11-04 22:15:00|25468.4|25428.4|25461.3|25421.3|25468.4|25428.4|25458.5|25418.5|0
1762294800000|2025-11-04 22:20:00|25462.4|25422.4|25464.9|25424.9|25467.6|25427.6|25462.2|25422.2|0
1762295100000|2025-11-04 22:25:00|25464.8|25424.8|25468.1|25428.1|25468.1|25428.1|25464.2|25424.2|0
1762295400000|2025-11-04 22:30:00|25467.6|25427.6|25460.5|25420.5|25467.7|25427.7|25460.4|25420.4|0
1762295700000|2025-11-04 22:35:00|25460.3|25420.3|25455.9|25415.9|25462.3|25422.3|25454.2|25414.2|0
1762296000000|2025-11-04 22:40:00|25456|25416|25453.1|25413.1|25456.1|25416.1|25451.4|25411.4|0
1762296300000|2025-11-04 22:45:00|25453.8|25413.8|25450|25410|25453.8|25413.8|25446|25406|0
1762296600000|2025-11-04 22:50:00|25450.3|25410.3|25446.4|25406.4|25450.3|25410.3|25445.6|25405.6|0
1762296900000|2025-11-04 22:55:00|25446.5|25406.5|25443.4|25403.4|25447.9|25407.9|25441.9|25401.9|0
1762297200000|2025-11-04 23:00:00|25438.9|25398.9|25431.1|25391.1|25466.7|25426.7|25429.5|25389.5|0
1762297500000|2025-11-04 23:05:00|25432.4|25392.4|25408.2|25368.2|25435.4|25395.4|25408.2|25368.2|0
1762297800000|2025-11-04 23:10:00|25409.5|25369.5|25423.6|25383.6|25427.5|25387.5|25407.2|25367.2|0
1762298100000|2025-11-04 23:15:00|25423.7|25383.7|25430.7|25390.7|25433.1|25393.1|25410.5|25370.5|0
1762298400000|2025-11-04 23:20:00|25430.1|25390.1|25422.3|25382.3|25433.8|25393.8|25421|25381|0
1762298700000|2025-11-04 23:25:00|25423.8|25383.8|25414.5|25374.5|25423.8|25383.8|25410.1|25370.1|0
1762299000000|2025-11-04 23:30:00|25414.6|25374.6|25418.9|25378.9|25430.3|25390.3|25414.6|25374.6|0
1762299300000|2025-11-04 23:35:00|25418.8|25378.8|25420.6|25380.6|25423.3|25383.3|25407.7|25367.7|0
1762299600000|2025-11-04 23:40:00|25420.4|25380.4|25421.1|25381.1|25425.6|25385.6|25417.6|25377.6|0
1762299900000|2025-11-04 23:45:00|25422.1|25382.1|25403|25363|25422.4|25382.4|25398.9|25358.9|0
1762300200000|2025-11-04 23:50:00|25402.8|25362.8|25404.6|25364.6|25409.2|25369.2|25399.5|25359.5|0
1762300500000|2025-11-04 23:55:00|25405.5|25365.5|25398|25358|25406|25366|25397|25357|0
1762300800000|2025-11-05 00:00:00|25392.8|25352.8|25364.8|25324.8|25394.9|25354.9|25361.7|25321.7|0
1762301100000|2025-11-05 00:05:00|25364.5|25324.5|25369.6|25329.6|25377|25337|25350.3|25310.3|0
1762301400000|2025-11-05 00:10:00|25369.5|25329.5|25386|25346|25386|25346|25363.6|25323.6|0
1762301700000|2025-11-05 00:15:00|25386.8|25346.8|25373|25333|25391.5|25351.5|25366.8|25326.8|0
1762302000000|2025-11-05 00:20:00|25374.4|25334.4|25369.3|25329.3|25389.8|25349.8|25364.6|25324.6|0
1762302300000|2025-11-05 00:25:00|25368.8|25328.8|25348.4|25308.4|25369.9|25329.9|25345.3|25305.3|0
1762302600000|2025-11-05 00:30:00|25349.7|25309.7|25328.4|25288.4|25349.8|25309.8|25324.2|25284.2|0
1762302900000|2025-11-05 00:35:00|25327.3|25287.3|25319|25279|25338.7|25298.7|25318.5|25278.5|0
1762303200000|2025-11-05 00:40:00|25319.7|25279.7|25313.4|25273.4|25322|25282|25308.4|25268.4|0
1762303500000|2025-11-05 00:45:00|25313.3|25273.3|25312.3|25272.3|25317.8|25277.8|25305.8|25265.8|0
1762303800000|2025-11-05 00:50:00|25311.2|25271.2|25316.5|25276.5|25319|25279|25303.9|25263.9|0
1762304100000|2025-11-05 00:55:00|25316.9|25276.9|25304.6|25264.6|25319.5|25279.5|25302.6|25262.6|0
1762304400000|2025-11-05 01:00:00|25304.3|25264.3|25277|25237|25304.3|25264.3|25274.2|25234.2|0
1762304700000|2025-11-05 01:05:00|25276|25236|25257.9|25217.9|25277.2|25237.2|25247.5|25207.5|0
1762305000000|2025-11-05 01:10:00|25258.8|25218.8|25278.9|25238.9|25286.3|25246.3|25253|25213|0
1762305300000|2025-11-05 01:15:00|25279.3|25239.3|25243.5|25203.5|25279.3|25239.3|25237.7|25197.7|0
1762305600000|2025-11-05 01:20:00|25244.5|25204.5|25227.7|25187.7|25246.9|25206.9|25225|25185|0
1762305900000|2025-11-05 01:25:00|25227.4|25187.4|25215.2|25175.2|25237.4|25197.4|25211.6|25171.6|0
1762306200000|2025-11-05 01:30:00|25212.3|25172.3|25204.5|25164.5|25224.9|25184.9|25187.6|25147.6|0
1762306500000|2025-11-05 01:35:00|25205.8|25165.8|25181|25141|25223.2|25183.2|25177.1|25137.1|0
1762306800000|2025-11-05 01:40:00|25178.7|25138.7|25191.7|25151.7|25214.4|25174.4|25178.7|25138.7|0
1762307100000|2025-11-05 01:45:00|25190|25150|25224.5|25184.5|25226.5|25186.5|25186.9|25146.9|0
1762307400000|2025-11-05 01:50:00|25221.3|25181.3|25233.9|25193.9|25234.4|25194.4|25198|25158|0
1762307700000|2025-11-05 01:55:00|25231.9|25191.9|25233.2|25193.2|25249.1|25209.1|25224|25184|0
1762308000000|2025-11-05 02:00:00|25233.3|25193.3|25229.1|25189.1|25247.6|25207.6|25209.8|25169.8|0
1762308300000|2025-11-05 02:05:00|25230.8|25190.8|25241.5|25201.5|25256.2|25216.2|25229.1|25189.1|0
1762308600000|2025-11-05 02:10:00|25241.7|25201.7|25228.6|25188.6|25246.3|25206.3|25217.5|25177.5|0
1762308900000|2025-11-05 02:15:00|25229.2|25189.2|25211.6|25171.6|25230.4|25190.4|25202.6|25162.6|0
1762309200000|2025-11-05 02:20:00|25213|25173|25214.6|25174.6|25230.1|25190.1|25193.1|25153.1|0
1762309500000|2025-11-05 02:25:00|25215.3|25175.3|25193.3|25153.3|25217.4|25177.4|25192.4|25152.4|0
1762309800000|2025-11-05 02:30:00|25192.5|25152.5|25217.1|25177.1|25218.3|25178.3|25192.5|25152.5|0
1762310100000|2025-11-05 02:35:00|25216.6|25176.6|25251.3|25211.3|25252.7|25212.7|25214.6|25174.6|0
1762310400000|2025-11-05 02:40:00|25250.1|25210.1|25264|25224|25264|25224|25232.8|25192.8|0
1762310700000|2025-11-05 02:45:00|25264.1|25224.1|25287.2|25247.2|25314.7|25274.7|25263.1|25223.1|0
1762311000000|2025-11-05 02:50:00|25288.7|25248.7|25304.4|25264.4|25314.1|25274.1|25286.2|25246.2|0
1762311300000|2025-11-05 02:55:00|25303.7|25263.7|25309.8|25269.8|25317.7|25277.7|25299.9|25259.9|0
1762311600000|2025-11-05 03:00:00|25310.6|25270.6|25350.6|25310.6|25351.2|25311.2|25310.6|25270.6|0
1762311900000|2025-11-05 03:05:00|25350.3|25310.3|25344.3|25304.3|25361.6|25321.6|25330.7|25290.7|0
1762312200000|2025-11-05 03:10:00|25345.7|25305.7|25363.3|25323.3|25363.5|25323.5|25337.7|25297.7|0
1762312500000|2025-11-05 03:15:00|25359.9|25319.9|25333.5|25293.5|25360.4|25320.4|25332|25292|0
1762312800000|2025-11-05 03:20:00|25333.2|25293.2|25342.5|25302.5|25343.9|25303.9|25327.3|25287.3|0
1762313100000|2025-11-05 03:25:00|25342.9|25302.9|25360|25320|25366.9|25326.9|25340.1|25300.1|0
1762313400000|2025-11-05 03:30:00|25360.8|25320.8|25372.4|25332.4|25373.7|25333.7|25343.2|25303.2|0
1762313700000|2025-11-05 03:35:00|25371.5|25331.5|25365.4|25325.4|25374.4|25334.4|25353.3|25313.3|0
1762314000000|2025-11-05 03:40:00|25368.1|25328.1|25381.6|25341.6|25382.6|25342.6|25367.8|25327.8|0
1762314300000|2025-11-05 03:45:00|25382.7|25342.7|25396|25356|25411.9|25371.9|25382.6|25342.6|0
1762314600000|2025-11-05 03:50:00|25394.9|25354.9|25395.2|25355.2|25410.7|25370.7|25382.9|25342.9|0
1762314900000|2025-11-05 03:55:00|25396.5|25356.5|25414.1|25374.1|25414.2|25374.2|25389.2|25349.2|0
1762315200000|2025-11-05 04:00:00|25412.3|25372.3|25397.3|25357.3|25413.9|25373.9|25393.6|25353.6|0
1762315500000|2025-11-05 04:05:00|25398.4|25358.4|25364.5|25324.5|25398.4|25358.4|25364.5|25324.5|0
1762315800000|2025-11-05 04:10:00|25362.9|25322.9|25369.4|25329.4|25382.5|25342.5|25356.3|25316.3|0
1762316100000|2025-11-05 04:15:00|25370.5|25330.5|25357.8|25317.8|25375.9|25335.9|25351.8|25311.8|0
1762316400000|2025-11-05 04:20:00|25358.6|25318.6|25372.3|25332.3|25375.3|25335.3|25356.8|25316.8|0
1762316700000|2025-11-05 04:25:00|25372.7|25332.7|25375|25335|25381.2|25341.2|25365|25325|0
1762317000000|2025-11-05 04:30:00|25375.6|25335.6|25368.2|25328.2|25388.9|25348.9|25364|25324|0
1762317300000|2025-11-05 04:35:00|25368.4|25328.4|25377.5|25337.5|25385.5|25345.5|25365.2|25325.2|0
1762317600000|2025-11-05 04:40:00|25378.7|25338.7|25385.9|25345.9|25389.9|25349.9|25378.3|25338.3|0
1762317900000|2025-11-05 04:45:00|25386.5|25346.5|25375.8|25335.8|25387.3|25347.3|25369|25329|0
1762318200000|2025-11-05 04:50:00|25376.2|25336.2|25350.2|25310.2|25382|25342|25348.9|25308.9|0
1762318500000|2025-11-05 04:55:00|25352.1|25312.1|25363|25323|25365.3|25325.3|25340.9|25300.9|0
1762318800000|2025-11-05 05:00:00|25363.1|25323.1|25371.6|25331.6|25380.1|25340.1|25360.1|25320.1|0
1762319100000|2025-11-05 05:05:00|25370.9|25330.9|25400.7|25360.7|25404.3|25364.3|25361.8|25321.8|0
1762319400000|2025-11-05 05:10:00|25399.1|25359.1|25421.6|25381.6|25425.6|25385.6|25399.1|25359.1|0
1762319700000|2025-11-05 05:15:00|25421.5|25381.5|25425.5|25385.5|25425.5|25385.5|25411.3|25371.3|0
1762320000000|2025-11-05 05:20:00|25423.7|25383.7|25424|25384|25429.8|25389.8|25415.8|25375.8|0
1762320300000|2025-11-05 05:25:00|25423.4|25383.4|25420.5|25380.5|25423.4|25383.4|25402.3|25362.3|0
1762320600000|2025-11-05 05:30:00|25420.4|25380.4|25425.6|25385.6|25433|25393|25416.1|25376.1|0
1762320900000|2025-11-05 05:35:00|25426.1|25386.1|25415.6|25375.6|25427.3|25387.3|25413.7|25373.7|0
1762321200000|2025-11-05 05:40:00|25415.5|25375.5|25396.6|25356.6|25415.5|25375.5|25394.5|25354.5|0
1762321500000|2025-11-05 05:45:00|25396.5|25356.5|25368.4|25328.4|25396.5|25356.5|25366.8|25326.8|0
1762321800000|2025-11-05 05:50:00|25368.7|25328.7|25365.9|25325.9|25378.1|25338.1|25359.6|25319.6|0
1762322100000|2025-11-05 05:55:00|25366.3|25326.3|25379.6|25339.6|25381.8|25341.8|25365.2|25325.2|0
1762322400000|2025-11-05 06:00:00|25378|25338|25371.5|25331.5|25378.9|25338.9|25353.7|25313.7|0
1762322700000|2025-11-05 06:05:00|25371.6|25331.6|25395.6|25355.6|25398.2|25358.2|25364.7|25324.7|0
1762323000000|2025-11-05 06:10:00|25394.8|25354.8|25402.2|25362.2|25409.6|25369.6|25393.5|25353.5|0
1762323300000|2025-11-05 06:15:00|25402.9|25362.9|25450.6|25410.6|25450.6|25410.6|25402.9|25362.9|0
1762323600000|2025-11-05 06:20:00|25450.1|25410.1|25433.8|25393.8|25450.4|25410.4|25422.5|25382.5|0
1762323900000|2025-11-05 06:25:00|25434.7|25394.7|25435.8|25395.8|25440.7|25400.7|25425.2|25385.2|0
1762324200000|2025-11-05 06:30:00|25433.1|25393.1|25434.6|25394.6|25447|25407|25417|25377|0
1762324500000|2025-11-05 06:35:00|25434.5|25394.5|25431.2|25391.2|25439|25399|25423|25383|0
1762324800000|2025-11-05 06:40:00|25431.5|25391.5|25435.3|25395.3|25444|25404|25431.5|25391.5|0
1762325100000|2025-11-05 06:45:00|25434.5|25394.5|25430|25390|25437.4|25397.4|25427.1|25387.1|0
1762325400000|2025-11-05 06:50:00|25429.9|25389.9|25425.9|25385.9|25433.4|25393.4|25423.3|25383.3|0
1762325700000|2025-11-05 06:55:00|25426.1|25386.1|25425.6|25385.6|25431.4|25391.4|25422|25382|0
1762326000000|2025-11-05 07:00:00|25427.4|25387.4|25417.3|25377.3|25431.3|25391.3|25416.8|25376.8|0
1762326300000|2025-11-05 07:05:00|25417|25377|25403.5|25363.5|25417.3|25377.3|25397.8|25357.8|0
1762326600000|2025-11-05 07:10:00|25402.7|25362.7|25386|25346|25405.7|25365.7|25385.4|25345.4|0
1762326900000|2025-11-05 07:15:00|25385.2|25345.2|25376.7|25336.7|25390.6|25350.6|25374.5|25334.5|0
1762327200000|2025-11-05 07:20:00|25376.3|25336.3|25382.7|25342.7|25386.2|25346.2|25368.7|25328.7|0
1762327500000|2025-11-05 07:25:00|25384|25344|25393.5|25353.5|25394.4|25354.4|25377.4|25337.4|0
1762327800000|2025-11-05 07:30:00|25392.9|25352.9|25393.1|25353.1|25400.8|25360.8|25380.7|25340.7|0
1762328100000|2025-11-05 07:35:00|25393|25353|25381.5|25341.5|25399.8|25359.8|25375.6|25335.6|0
1762328400000|2025-11-05 07:40:00|25379.6|25339.6|25393.3|25353.3|25396.6|25356.6|25379.6|25339.6|0
1762328700000|2025-11-05 07:45:00|25392.3|25352.3|25375.5|25335.5|25394.2|25354.2|25373.6|25333.6|0
1762329000000|2025-11-05 07:50:00|25375.3|25335.3|25399|25359|25399.8|25359.8|25374.6|25334.6|0
1762329300000|2025-11-05 07:55:00|25399.7|25359.7|25371.3|25331.3|25401|25361|25371.3|25331.3|0
1762329600000|2025-11-05 08:00:00|25374|25334|25365.6|25325.6|25380.9|25340.9|25350.3|25310.3|0
1762329900000|2025-11-05 08:05:00|25367.4|25327.4|25419.2|25379.2|25419.8|25379.8|25364.8|25324.8|0
1762330200000|2025-11-05 08:10:00|25418.9|25378.9|25418.5|25378.5|25427.9|25387.9|25411.7|25371.7|0
1762330500000|2025-11-05 08:15:00|25419.2|25379.2|25409.6|25369.6|25422.6|25382.6|25401.8|25361.8|0
1762330800000|2025-11-05 08:20:00|25409.5|25369.5|25409.6|25369.6|25410.7|25370.7|25387.6|25347.6|0
1762331100000|2025-11-05 08:25:00|25410.7|25370.7|25415.5|25375.5|25420.6|25380.6|25400.8|25360.8|0
1762331400000|2025-11-05 08:30:00|25417.6|25377.6|25428.3|25388.3|25428.9|25388.9|25412.2|25372.2|0
1762331700000|2025-11-05 08:35:00|25429|25389|25418.5|25378.5|25429.5|25389.5|25415.1|25375.1|0
1762332000000|2025-11-05 08:40:00|25418.8|25378.8|25425.7|25385.7|25430.9|25390.9|25410.7|25370.7|0
1762332300000|2025-11-05 08:45:00|25427.4|25387.4|25422.1|25382.1|25432.1|25392.1|25407.7|25367.7|0
1762332600000|2025-11-05 08:50:00|25424|25384|25425.6|25385.6|25435.1|25395.1|25419.2|25379.2|0
1762332900000|2025-11-05 08:55:00|25426.1|25386.1|25411.7|25371.7|25429.2|25389.2|25410.1|25370.1|0
1762333200000|2025-11-05 09:00:00|25412.5|25372.5|25424.7|25384.7|25436.4|25396.4|25404.9|25364.9|0
1762333500000|2025-11-05 09:05:00|25423.2|25383.2|25442.3|25402.3|25445.6|25405.6|25419.3|25379.3|0
1762333800000|2025-11-05 09:10:00|25442.6|25402.6|25416.6|25376.6|25449.8|25409.8|25413.6|25373.6|0
1762334100000|2025-11-05 09:15:00|25416.1|25376.1|25406.4|25366.4|25426.6|25386.6|25404.6|25364.6|0
1762334400000|2025-11-05 09:20:00|25405.8|25365.8|25405.5|25365.5|25419.3|25379.3|25403.7|25363.7|0
1762334700000|2025-11-05 09:25:00|25405.4|25365.4|25411.8|25371.8|25415.1|25375.1|25397.5|25357.5|0
1762335000000|2025-11-05 09:30:00|25411.1|25371.1|25385.6|25345.6|25411.6|25371.6|25377.5|25337.5|0
1762335300000|2025-11-05 09:35:00|25385.4|25345.4|25401.8|25361.8|25405.6|25365.6|25383.5|25343.5|0
1762335600000|2025-11-05 09:40:00|25400.5|25360.5|25402.7|25362.7|25411.3|25371.3|25397|25357|0
1762335900000|2025-11-05 09:45:00|25400.6|25360.6|25414.1|25374.1|25415.8|25375.8|25390.4|25350.4|0
1762336200000|2025-11-05 09:50:00|25413|25373|25419.8|25379.8|25421.6|25381.6|25408.3|25368.3|0
1762336500000|2025-11-05 09:55:00|25420.3|25380.3|25416.9|25376.9|25424.2|25384.2|25411.9|25371.9|0
1762336800000|2025-11-05 10:00:00|25416.7|25376.7|25414.8|25374.8|25434.2|25394.2|25393.9|25353.9|0
1762337100000|2025-11-05 10:05:00|25415.7|25375.7|25406.5|25366.5|25421.6|25381.6|25404.7|25364.7|0
1762337400000|2025-11-05 10:10:00|25404.6|25364.6|25399.8|25359.8|25404.6|25364.6|25387.1|25347.1|0
1762337700000|2025-11-05 10:15:00|25399.7|25359.7|25394.6|25354.6|25406.2|25366.2|25394.5|25354.5|0
1762338000000|2025-11-05 10:20:00|25395.5|25355.5|25398.3|25358.3|25399.7|25359.7|25390.6|25350.6|0
1762338300000|2025-11-05 10:25:00|25399.3|25359.3|25391.7|25351.7|25401.2|25361.2|25390.5|25350.5|0
1762338600000|2025-11-05 10:30:00|25391.6|25351.6|25388.7|25348.7|25392.8|25352.8|25378.1|25338.1|0
1762338900000|2025-11-05 10:35:00|25388.8|25348.8|25382.1|25342.1|25392.2|25352.2|25378.4|25338.4|0
1762339200000|2025-11-05 10:40:00|25381.9|25341.9|25383|25343|25385|25345|25378.7|25338.7|0
1762339500000|2025-11-05 10:45:00|25382.8|25342.8|25374.1|25334.1|25383.4|25343.4|25364.7|25324.7|0
1762339800000|2025-11-05 10:50:00|25373.8|25333.8|25335|25295|25374.2|25334.2|25333|25293|0
1762340100000|2025-11-05 10:55:00|25332.1|25292.1|25310.5|25270.5|25338.3|25298.3|25308.7|25268.7|0
1762340400000|2025-11-05 11:00:00|25308.8|25268.8|25324|25284|25331.2|25291.2|25301.5|25261.5|0
1762340700000|2025-11-05 11:05:00|25323.3|25283.3|25325.2|25285.2|25331.5|25291.5|25311.6|25271.6|0
1762341000000|2025-11-05 11:10:00|25324.6|25284.6|25333.9|25293.9|25339|25299|25321.1|25281.1|0
1762341300000|2025-11-05 11:15:00|25333.2|25293.2|25345.9|25305.9|25363.7|25323.7|25332.3|25292.3|0
1762341600000|2025-11-05 11:20:00|25347.6|25307.6|25360.7|25320.7|25364.9|25324.9|25347.2|25307.2|0
1762341900000|2025-11-05 11:25:00|25361|25321|25346.1|25306.1|25363.2|25323.2|25344|25304|0
1762342200000|2025-11-05 11:30:00|25344.1|25304.1|25331.6|25291.6|25358|25318|25330.4|25290.4|0
1762342500000|2025-11-05 11:35:00|25332.5|25292.5|25356.2|25316.2|25358.4|25318.4|25331.5|25291.5|0
1762342800000|2025-11-05 11:40:00|25355.9|25315.9|25369.3|25329.3|25376.5|25336.5|25355.9|25315.9|0
1762343100000|2025-11-05 11:45:00|25369.9|25329.9|25370.4|25330.4|25378|25338|25367.7|25327.7|0
1762343400000|2025-11-05 11:50:00|25370.3|25330.3|25373.1|25333.1|25381.5|25341.5|25364.8|25324.8|0
1762343700000|2025-11-05 11:55:00|25371.9|25331.9|25378.7|25338.7|25379.9|25339.9|25368.3|25328.3|0
1762344000000|2025-11-05 12:00:00|25369.3|25329.3|25363.3|25323.3|25374.7|25334.7|25355|25315|0
1762344300000|2025-11-05 12:05:00|25362.2|25322.2|25386.1|25346.1|25386.1|25346.1|25362.2|25322.2|0
1762344600000|2025-11-05 12:10:00|25384.6|25344.6|25373.8|25333.8|25387.4|25347.4|25365.9|25325.9|0
1762344900000|2025-11-05 12:15:00|25375|25335|25399.8|25359.8|25402.5|25362.5|25374.4|25334.4|0
1762345200000|2025-11-05 12:20:00|25400|25360|25407.8|25367.8|25410.9|25370.9|25398|25358|0
1762345500000|2025-11-05 12:25:00|25407.9|25367.9|25401.7|25361.7|25418.8|25378.8|25398.3|25358.3|0
1762345800000|2025-11-05 12:30:00|25401.6|25361.6|25406.8|25366.8|25412.9|25372.9|25398.5|25358.5|0
1762346100000|2025-11-05 12:35:00|25407.7|25367.7|25423.2|25383.2|25423.4|25383.4|25406.7|25366.7|0
1762346400000|2025-11-05 12:40:00|25422.4|25382.4|25426.8|25386.8|25433|25393|25422.4|25382.4|0
1762346700000|2025-11-05 12:45:00|25428.1|25388.1|25401|25361|25428.1|25388.1|25396.8|25356.8|0
1762347000000|2025-11-05 12:50:00|25401.4|25361.4|25404.6|25364.6|25415.3|25375.3|25396|25356|0
1762347300000|2025-11-05 12:55:00|25404.9|25364.9|25424.7|25384.7|25427.5|25387.5|25397|25357|0
1762347600000|2025-11-05 13:00:00|25423|25383|25430.8|25390.8|25431.2|25391.2|25417.2|25377.2|0
1762347900000|2025-11-05 13:05:00|25428.2|25388.2|25411.8|25371.8|25437.4|25397.4|25408.1|25368.1|0
1762348200000|2025-11-05 13:10:00|25411.9|25371.9|25416.3|25376.3|25418.8|25378.8|25405.1|25365.1|0
1762348500000|2025-11-05 13:15:00|25416.5|25376.5|25421.4|25381.4|25428.2|25388.2|25412|25372|0
1762348800000|2025-11-05 13:20:00|25422.7|25382.7|25428.7|25388.7|25435.6|25395.6|25413|25373|0
1762349100000|2025-11-05 13:25:00|25429.3|25389.3|25460.2|25420.2|25461.2|25421.2|25429.3|25389.3|0
1762349400000|2025-11-05 13:30:00|25459.9|25419.9|25441.8|25401.8|25466.8|25426.8|25435.9|25395.9|0
1762349700000|2025-11-05 13:35:00|25441.7|25401.7|25467.9|25427.9|25476.3|25436.3|25439.8|25399.8|0
1762350000000|2025-11-05 13:40:00|25468.2|25428.2|25488.4|25448.4|25491.7|25451.7|25462.5|25422.5|0
1762350300000|2025-11-05 13:45:00|25488.2|25448.2|25490.9|25450.9|25491.3|25451.3|25475.9|25435.9|0
1762350600000|2025-11-05 13:50:00|25491.7|25451.7|25488.8|25448.8|25492.8|25452.8|25477.5|25437.5|0
1762350900000|2025-11-05 13:55:00|25488.2|25448.2|25484.3|25444.3|25489.7|25449.7|25480.8|25440.8|0
1762351200000|2025-11-05 14:00:00|25483.8|25443.8|25461.5|25421.5|25484.8|25444.8|25458.6|25418.6|0
1762351500000|2025-11-05 14:05:00|25461.6|25421.6|25470.2|25430.2|25485.1|25445.1|25458.8|25418.8|0
1762351800000|2025-11-05 14:10:00|25470.4|25430.4|25465.2|25425.2|25475.4|25435.4|25461.3|25421.3|0
1762352100000|2025-11-05 14:15:00|25462.9|25422.9|25456.5|25416.5|25465.5|25425.5|25451.5|25411.5|0
1762352400000|2025-11-05 14:20:00|25456.1|25416.1|25453.3|25413.3|25461.5|25421.5|25448.9|25408.9|0
1762352700000|2025-11-05 14:25:00|25451.6|25411.6|25439.3|25399.3|25452.3|25412.3|25428|25388|0
1762353000000|2025-11-05 14:30:00|25439.2|25399.2|25400.6|25360.6|25472.1|25432.1|25398.5|25358.5|0
1762353300000|2025-11-05 14:35:00|25400|25360|25453.5|25413.5|25468.8|25428.8|25385|25345|0
1762353600000|2025-11-05 14:40:00|25449.7|25409.7|25423.8|25383.8|25458.1|25418.1|25406|25366|0
1762353900000|2025-11-05 14:45:00|25424.3|25384.3|25508.1|25468.1|25516.1|25476.1|25423.5|25383.5|0
1762354200000|2025-11-05 14:50:00|25506.2|25466.2|25564|25524|25567.4|25527.4|25498.7|25458.7|0
1762354500000|2025-11-05 14:55:00|25563.1|25523.1|25584.1|25544.1|25587.3|25547.3|25547.9|25507.9|0
1762354800000|2025-11-05 15:00:00|25579.8|25539.8|25548.3|25508.3|25587.4|25547.4|25540.6|25500.6|0
1762355100000|2025-11-05 15:05:00|25553.7|25513.7|25577.5|25537.5|25613.9|25573.9|25546.5|25506.5|0
1762355400000|2025-11-05 15:10:00|25575.9|25535.9|25544.4|25504.4|25575.9|25535.9|25539.6|25499.6|0
1762355700000|2025-11-05 15:15:00|25543.2|25503.2|25545.7|25505.7|25568.5|25528.5|25534.3|25494.3|0
1762356000000|2025-11-05 15:20:00|25544.5|25504.5|25578.9|25538.9|25582.1|25542.1|25515.1|25475.1|0
1762356300000|2025-11-05 15:25:00|25578.8|25538.8|25583.4|25543.4|25611.3|25571.3|25562.9|25522.9|0
1762356600000|2025-11-05 15:30:00|25585.3|25545.3|25592|25552|25610.8|25570.8|25571.1|25531.1|0
1762356900000|2025-11-05 15:35:00|25591.3|25551.3|25598.2|25558.2|25606.6|25566.6|25582.1|25542.1|0
1762357200000|2025-11-05 15:40:00|25600.6|25560.6|25599.8|25559.8|25626.5|25586.5|25595.3|25555.3|0
1762357500000|2025-11-05 15:45:00|25600|25560|25601.1|25561.1|25631.3|25591.3|25595.6|25555.6|0
1762357800000|2025-11-05 15:50:00|25598|25558|25602.1|25562.1|25614.5|25574.5|25587.6|25547.6|0
1762358100000|2025-11-05 15:55:00|25601.1|25561.1|25617.3|25577.3|25619.4|25579.4|25577.4|25537.4|0
1762358400000|2025-11-05 16:00:00|25617.1|25577.1|25607.7|25567.7|25627.9|25587.9|25580.3|25540.3|0
1762358700000|2025-11-05 16:05:00|25604.3|25564.3|25607.9|25567.9|25626.2|25586.2|25589.6|25549.6|0
1762359000000|2025-11-05 16:10:00|25608.9|25568.9|25573.7|25533.7|25610.2|25570.2|25564.4|25524.4|0
1762359300000|2025-11-05 16:15:00|25575.7|25535.7|25569.9|25529.9|25590.7|25550.7|25555.9|25515.9|0
1762359600000|2025-11-05 16:20:00|25568.5|25528.5|25609|25569|25609|25569|25557.4|25517.4|0
1762359900000|2025-11-05 16:25:00|25607.7|25567.7|25639|25599|25643.6|25603.6|25605|25565|0
1762360200000|2025-11-05 16:30:00|25637.2|25597.2|25640.8|25600.8|25643.8|25603.8|25625.2|25585.2|0
1762360500000|2025-11-05 16:35:00|25641.2|25601.2|25635.9|25595.9|25641.2|25601.2|25622.5|25582.5|0
1762360800000|2025-11-05 16:40:00|25636.2|25596.2|25663.7|25623.7|25663.7|25623.7|25632.1|25592.1|0
1762361100000|2025-11-05 16:45:00|25661.9|25621.9|25673|25633|25680.1|25640.1|25654|25614|0
1762361400000|2025-11-05 16:50:00|25673.2|25633.2|25678.9|25638.9|25679.3|25639.3|25668.4|25628.4|0
1762361700000|2025-11-05 16:55:00|25678.1|25638.1|25670|25630|25683.7|25643.7|25667.4|25627.4|0
1762362000000|2025-11-05 17:00:00|25669.5|25629.5|25655.1|25615.1|25676.9|25636.9|25653.8|25613.8|0
1762362300000|2025-11-05 17:05:00|25655|25615|25645.7|25605.7|25668.1|25628.1|25643.1|25603.1|0
1762362600000|2025-11-05 17:10:00|25643.1|25603.1|25661.1|25621.1|25666.5|25626.5|25636.2|25596.2|0
1762362900000|2025-11-05 17:15:00|25660.9|25620.9|25666.2|25626.2|25670.8|25630.8|25650.3|25610.3|0
1762363200000|2025-11-05 17:20:00|25665.3|25625.3|25666.8|25626.8|25677|25637|25663.8|25623.8|0
1762363500000|2025-11-05 17:25:00|25666.7|25626.7|25683.6|25643.6|25689.3|25649.3|25666.6|25626.6|0
1762363800000|2025-11-05 17:30:00|25682.9|25642.9|25697.2|25657.2|25698.2|25658.2|25680.1|25640.1|0
1762364100000|2025-11-05 17:35:00|25696.7|25656.7|25712.5|25672.5|25717.6|25677.6|25695.2|25655.2|0
1762364400000|2025-11-05 17:40:00|25714.4|25674.4|25721.3|25681.3|25721.3|25681.3|25706.9|25666.9|0
1762364700000|2025-11-05 17:45:00|25720.8|25680.8|25709.7|25669.7|25724|25684|25709.7|25669.7|0
1762365000000|2025-11-05 17:50:00|25710.2|25670.2|25709.3|25669.3|25714.8|25674.8|25703.8|25663.8|0
1762365300000|2025-11-05 17:55:00|25708.8|25668.8|25707.6|25667.6|25710.5|25670.5|25698.1|25658.1|0
1762365600000|2025-11-05 18:00:00|25707.9|25667.9|25712.2|25672.2|25717.3|25677.3|25704.4|25664.4|0
1762365900000|2025-11-05 18:05:00|25711.6|25671.6|25707.4|25667.4|25714.8|25674.8|25703.2|25663.2|0
1762366200000|2025-11-05 18:10:00|25706.9|25666.9|25713.8|25673.8|25714.8|25674.8|25700.7|25660.7|0
1762366500000|2025-11-05 18:15:00|25713.6|25673.6|25717.3|25677.3|25729.5|25689.5|25713.6|25673.6|0
1762366800000|2025-11-05 18:20:00|25717.1|25677.1|25714.3|25674.3|25724.6|25684.6|25713.2|25673.2|0
1762367100000|2025-11-05 18:25:00|25714.5|25674.5|25725.1|25685.1|25725.7|25685.7|25705.5|25665.5|0
1762367400000|2025-11-05 18:30:00|25723.8|25683.8|25728.7|25688.7|25733.6|25693.6|25719.9|25679.9|0
1762367700000|2025-11-05 18:35:00|25728.2|25688.2|25751.2|25711.2|25754|25714|25727.8|25687.8|0
1762368000000|2025-11-05 18:40:00|25751.8|25711.8|25752.3|25712.3|25756.6|25716.6|25747|25707|0
1762368300000|2025-11-05 18:45:00|25751.4|25711.4|25752.1|25712.1|25759|25719|25748.9|25708.9|0
1762368600000|2025-11-05 18:50:00|25753.6|25713.6|25764.7|25724.7|25769.7|25729.7|25753.6|25713.6|0
1762368900000|2025-11-05 18:55:00|25765|25725|25761.3|25721.3|25766.6|25726.6|25757.4|25717.4|0
1762369200000|2025-11-05 19:00:00|25761.5|25721.5|25741.9|25701.9|25761.5|25721.5|25737.7|25697.7|0
1762369500000|2025-11-05 19:05:00|25741.4|25701.4|25731.4|25691.4|25745.6|25705.6|25721.4|25681.4|0
1762369800000|2025-11-05 19:10:00|25731|25691|25744.8|25704.8|25752.6|25712.6|25730.8|25690.8|0
1762370100000|2025-11-05 19:15:00|25745|25705|25749.2|25709.2|25755.5|25715.5|25742.6|25702.6|0
1762370400000|2025-11-05 19:20:00|25749.6|25709.6|25763.2|25723.2|25763.2|25723.2|25745.7|25705.7|0
1762370700000|2025-11-05 19:25:00|25762.9|25722.9|25749.4|25709.4|25763.5|25723.5|25746.6|25706.6|0
1762371000000|2025-11-05 19:30:00|25749.9|25709.9|25761.3|25721.3|25762.8|25722.8|25746.8|25706.8|0
1762371300000|2025-11-05 19:35:00|25760.5|25720.5|25766.5|25726.5|25768.2|25728.2|25758.5|25718.5|0
1762371600000|2025-11-05 19:40:00|25765.7|25725.7|25756.7|25716.7|25766.6|25726.6|25756|25716|0
1762371900000|2025-11-05 19:45:00|25757.2|25717.2|25750.4|25710.4|25759|25719|25749.3|25709.3|0
1762372200000|2025-11-05 19:50:00|25749.2|25709.2|25764.7|25724.7|25766.1|25726.1|25748.7|25708.7|0
1762372500000|2025-11-05 19:55:00|25765.1|25725.1|25758.6|25718.6|25770.1|25730.1|25758.6|25718.6|0
1762372800000|2025-11-05 20:00:00|25758.7|25718.7|25756.9|25716.9|25772.8|25732.8|25753.9|25713.9|0
1762373100000|2025-11-05 20:05:00|25757|25717|25753.2|25713.2|25759.6|25719.6|25745.2|25705.2|0
1762373400000|2025-11-05 20:10:00|25751.4|25711.4|25756.3|25716.3|25757.4|25717.4|25749.3|25709.3|0
1762373700000|2025-11-05 20:15:00|25756.2|25716.2|25745.9|25705.9|25760.4|25720.4|25744.6|25704.6|0
1762374000000|2025-11-05 20:20:00|25746.4|25706.4|25737.9|25697.9|25753.8|25713.8|25735.5|25695.5|0
1762374300000|2025-11-05 20:25:00|25737.7|25697.7|25729.9|25689.9|25739.2|25699.2|25725.1|25685.1|0
1762374600000|2025-11-05 20:30:00|25727.7|25687.7|25713|25673|25727.7|25687.7|25709.6|25669.6|0
1762374900000|2025-11-05 20:35:00|25714.8|25674.8|25710.3|25670.3|25723.4|25683.4|25705.3|25665.3|0
1762375200000|2025-11-05 20:40:00|25711.1|25671.1|25705.2|25665.2|25727|25687|25700.7|25660.7|0
1762375500000|2025-11-05 20:45:00|25704.2|25664.2|25689.4|25649.4|25711.9|25671.9|25685.5|25645.5|0
1762375800000|2025-11-05 20:50:00|25682|25642|25676.8|25636.8|25698.2|25658.2|25672.9|25632.9|0
1762376100000|2025-11-05 20:55:00|25677.8|25637.8|25638.7|25598.7|25684.1|25644.1|25627.1|25587.1|0
1762376400000|2025-11-05 21:00:00|25637.1|25597.1|25644.9|25604.9|25644.9|25604.9|25612.9|25572.9|0
1762376700000|2025-11-05 21:05:00|25658.9|25618.9|25625.1|25585.1|25658.9|25618.9|25620.4|25580.4|0
1762377000000|2025-11-05 21:10:00|25622.2|25582.2|25600.8|25560.8|25623.2|25583.2|25593.5|25553.5|0
1762377300000|2025-11-05 21:15:00|25596.8|25556.8|25623.6|25583.6|25626.1|25586.1|25592.2|25552.2|0
1762377600000|2025-11-05 21:20:00|25623.7|25583.7|25629.5|25589.5|25631.4|25591.4|25614.6|25574.6|0
1762377900000|2025-11-05 21:25:00|25629.8|25589.8|25614.9|25574.9|25630|25590|25613.6|25573.6|0
1762378200000|2025-11-05 21:30:00|25613.9|25573.9|25626.3|25586.3|25630|25590|25613.9|25573.9|0
1762378500000|2025-11-05 21:35:00|25626.5|25586.5|25624.7|25584.7|25629.9|25589.9|25620.5|25580.5|0
1762378800000|2025-11-05 21:40:00|25624.5|25584.5|25626.2|25586.2|25628.9|25588.9|25622.9|25582.9|0
1762379100000|2025-11-05 21:45:00|25625.4|25585.4|25626.9|25586.9|25630.3|25590.3|25622.8|25582.8|0
1762379400000|2025-11-05 21:50:00|25626.1|25586.1|25627.6|25587.6|25631.6|25591.6|25619.9|25579.9|0
1762379700000|2025-11-05 21:55:00|25626.9|25586.9|25621.7|25581.7|25631.6|25591.6|25621.7|25581.7|0
1762380000000|2025-11-05 22:00:00|25621.6|25581.6|25626.8|25586.8|25627.4|25587.4|25619.7|25579.7|0
1762380300000|2025-11-05 22:05:00|25626.9|25586.9|25628.9|25588.9|25630|25590|25626.9|25586.9|0
1762380600000|2025-11-05 22:10:00|25629.2|25589.2|25630.7|25590.7|25631.3|25591.3|25628.4|25588.4|0
1762380900000|2025-11-05 22:15:00|25630.6|25590.6|25629.9|25589.9|25631.1|25591.1|25628.9|25588.9|0
1762381200000|2025-11-05 22:20:00|25630|25590|25628.1|25588.1|25630.5|25590.5|25627.9|25587.9|0
1762381500000|2025-11-05 22:25:00|25628|25588|25628|25588|25628.6|25588.6|25627.2|25587.2|0
1762381800000|2025-11-05 22:30:00|25627.4|25587.4|25624|25584|25627.5|25587.5|25621|25581|0
1762382100000|2025-11-05 22:35:00|25623.9|25583.9|25625.2|25585.2|25625.2|25585.2|25620.9|25580.9|0
1762382400000|2025-11-05 22:40:00|25625|25585|25629.9|25589.9|25630.4|25590.4|25624.3|25584.3|0
1762382700000|2025-11-05 22:45:00|25630.3|25590.3|25630|25590|25634.3|25594.3|25629.1|25589.1|0
1762383000000|2025-11-05 22:50:00|25630.2|25590.2|25633.5|25593.5|25634.3|25594.3|25628.7|25588.7|0
1762383300000|2025-11-05 22:55:00|25633.6|25593.6|25642|25602|25642|25602|25633.5|25593.5|0
1762383600000|2025-11-05 23:00:00|25648.4|25608.4|25614.3|25574.3|25652.8|25612.8|25614.3|25574.3|0
1762383900000|2025-11-05 23:05:00|25614.4|25574.4|25613.1|25573.1|25617.8|25577.8|25601.5|25561.5|0
1762384200000|2025-11-05 23:10:00|25613.4|25573.4|25631.2|25591.2|25636.9|25596.9|25609.8|25569.8|0
1762384500000|2025-11-05 23:15:00|25630.9|25590.9|25633.2|25593.2|25643.3|25603.3|25630.9|25590.9|0
1762384800000|2025-11-05 23:20:00|25633.1|25593.1|25617.2|25577.2|25639.8|25599.8|25617.2|25577.2|0
1762385100000|2025-11-05 23:25:00|25616.5|25576.5|25633.2|25593.2|25639.9|25599.9|25610.8|25570.8|0
1762385400000|2025-11-05 23:30:00|25633.6|25593.6|25628.8|25588.8|25639|25599|25626.5|25586.5|0
1762385700000|2025-11-05 23:35:00|25629.3|25589.3|25638.9|25598.9|25639.9|25599.9|25623.1|25583.1|0
1762386000000|2025-11-05 23:40:00|25638.2|25598.2|25669.3|25629.3|25669.3|25629.3|25635.7|25595.7|0
1762386300000|2025-11-05 23:45:00|25666.1|25626.1|25655.7|25615.7|25667|25627|25652.9|25612.9|0
1762386600000|2025-11-05 23:50:00|25655.5|25615.5|25658.4|25618.4|25664.3|25624.3|25642.5|25602.5|0
1762386900000|2025-11-05 23:55:00|25659.2|25619.2|25671.2|25631.2|25672.5|25632.5|25657.9|25617.9|0
1762387200000|2025-11-06 00:00:00|25671.8|25631.8|25655.9|25615.9|25673.3|25633.3|25642.7|25602.7|0
1762387500000|2025-11-06 00:05:00|25656.7|25616.7|25641.6|25601.6|25656.7|25616.7|25635|25595|0
1762387800000|2025-11-06 00:10:00|25641.1|25601.1|25618.2|25578.2|25641.7|25601.7|25608.9|25568.9|0
1762388100000|2025-11-06 00:15:00|25618.6|25578.6|25619.4|25579.4|25627|25587|25609.4|25569.4|0
1762388400000|2025-11-06 00:20:00|25620|25580|25581.3|25541.3|25622.4|25582.4|25581|25541|0
1762388700000|2025-11-06 00:25:00|25580.7|25540.7|25569.9|25529.9|25583|25543|25550.1|25510.1|0
1762389000000|2025-11-06 00:30:00|25569|25529|25573.1|25533.1|25587.4|25547.4|25569|25529|0
1762389300000|2025-11-06 00:35:00|25574|25534|25608.5|25568.5|25609.7|25569.7|25571.8|25531.8|0
1762389600000|2025-11-06 00:40:00|25609.2|25569.2|25596.6|25556.6|25610.2|25570.2|25591.9|25551.9|0
1762389900000|2025-11-06 00:45:00|25597.2|25557.2|25594.3|25554.3|25597.4|25557.4|25584.8|25544.8|0
1762390200000|2025-11-06 00:50:00|25593.8|25553.8|25590.1|25550.1|25597.1|25557.1|25579.5|25539.5|0
1762390500000|2025-11-06 00:55:00|25591.2|25551.2|25596.7|25556.7|25607.9|25567.9|25590.3|25550.3|0
1762390800000|2025-11-06 01:00:00|25595.4|25555.4|25574.9|25534.9|25595.4|25555.4|25568.7|25528.7|0
1762391100000|2025-11-06 01:05:00|25574.8|25534.8|25560.1|25520.1|25581.1|25541.1|25554.6|25514.6|0
1762391400000|2025-11-06 01:10:00|25560.7|25520.7|25580.9|25540.9|25583.2|25543.2|25550.9|25510.9|0
1762391700000|2025-11-06 01:15:00|25580.7|25540.7|25560.8|25520.8|25593|25553|25560.8|25520.8|0
1762392000000|2025-11-06 01:20:00|25559.8|25519.8|25558.7|25518.7|25567.3|25527.3|25554|25514|0
1762392300000|2025-11-06 01:25:00|25556.6|25516.6|25528.1|25488.1|25560.3|25520.3|25516.8|25476.8|0
1762392600000|2025-11-06 01:30:00|25527.3|25487.3|25542.9|25502.9|25556.8|25516.8|25527.3|25487.3|0
1762392900000|2025-11-06 01:35:00|25543|25503|25560.6|25520.6|25564.7|25524.7|25542.6|25502.6|0
1762393200000|2025-11-06 01:40:00|25561.9|25521.9|25572.8|25532.8|25572.8|25532.8|25558|25518|0
1762393500000|2025-11-06 01:45:00|25572.3|25532.3|25561.1|25521.1|25580.7|25540.7|25558.7|25518.7|0
1762393800000|2025-11-06 01:50:00|25560.7|25520.7|25558.8|25518.8|25567.5|25527.5|25556.1|25516.1|0
1762394100000|2025-11-06 01:55:00|25557.6|25517.6|25571.3|25531.3|25576.7|25536.7|25557.6|25517.6|0
1762394400000|2025-11-06 02:00:00|25571.1|25531.1|25550.6|25510.6|25575.5|25535.5|25548.7|25508.7|0
1762394700000|2025-11-06 02:05:00|25551.3|25511.3|25553.8|25513.8|25559.2|25519.2|25549.1|25509.1|0
1762395000000|2025-11-06 02:10:00|25555.2|25515.2|25547.9|25507.9|25555.2|25515.2|25537.8|25497.8|0
1762395300000|2025-11-06 02:15:00|25547.6|25507.6|25567.1|25527.1|25571.3|25531.3|25546.2|25506.2|0
1762395600000|2025-11-06 02:20:00|25567.5|25527.5|25562.8|25522.8|25569.2|25529.2|25557.9|25517.9|0
1762395900000|2025-11-06 02:25:00|25562.6|25522.6|25559.5|25519.5|25565.7|25525.7|25556.8|25516.8|0
1762396200000|2025-11-06 02:30:00|25560.7|25520.7|25573.4|25533.4|25579.3|25539.3|25559|25519|0
1762396500000|2025-11-06 02:35:00|25573.6|25533.6|25588.2|25548.2|25592.3|25552.3|25573.6|25533.6|0
1762396800000|2025-11-06 02:40:00|25587.9|25547.9|25600.8|25560.8|25612.7|25572.7|25587.9|25547.9|0
1762397100000|2025-11-06 02:45:00|25600.2|25560.2|25606.1|25566.1|25606.9|25566.9|25590.2|25550.2|0
1762397400000|2025-11-06 02:50:00|25606.6|25566.6|25603.1|25563.1|25607.6|25567.6|25602.8|25562.8|0
1762397700000|2025-11-06 02:55:00|25602.7|25562.7|25613.5|25573.5|25617.2|25577.2|25599.8|25559.8|0
1762398000000|2025-11-06 03:00:00|25614.4|25574.4|25614.3|25574.3|25619.6|25579.6|25610.5|25570.5|0
1762398300000|2025-11-06 03:05:00|25613.9|25573.9|25622.2|25582.2|25623.2|25583.2|25608|25568|0
1762398600000|2025-11-06 03:10:00|25621.7|25581.7|25622.8|25582.8|25624.6|25584.6|25620.5|25580.5|0
1762398900000|2025-11-06 03:15:00|25622.3|25582.3|25614.9|25574.9|25630.7|25590.7|25613.8|25573.8|0
1762399200000|2025-11-06 03:20:00|25614.6|25574.6|25615|25575|25619.8|25579.8|25610.1|25570.1|0
1762399500000|2025-11-06 03:25:00|25614.9|25574.9|25610.8|25570.8|25615.8|25575.8|25603.1|25563.1|0
1762399800000|2025-11-06 03:30:00|25611.5|25571.5|25607.3|25567.3|25613.2|25573.2|25603.6|25563.6|0
1762400100000|2025-11-06 03:35:00|25607.7|25567.7|25620.3|25580.3|25629.4|25589.4|25606.7|25566.7|0
1762400400000|2025-11-06 03:40:00|25620|25580|25622.2|25582.2|25627.3|25587.3|25616|25576|0
1762400700000|2025-11-06 03:45:00|25622.3|25582.3|25627.5|25587.5|25627.9|25587.9|25616.1|25576.1|0
1762401000000|2025-11-06 03:50:00|25627.9|25587.9|25609.1|25569.1|25632.8|25592.8|25608.1|25568.1|0
1762401300000|2025-11-06 03:55:00|25608.9|25568.9|25622.1|25582.1|25622.9|25582.9|25598.2|25558.2|0
1762401600000|2025-11-06 04:00:00|25623|25583|25610|25570|25623|25583|25606|25566|0
1762401900000|2025-11-06 04:05:00|25610.2|25570.2|25616|25576|25621.3|25581.3|25608.9|25568.9|0
1762402200000|2025-11-06 04:10:00|25616.1|25576.1|25626.7|25586.7|25627.2|25587.2|25614.4|25574.4|0
1762402500000|2025-11-06 04:15:00|25626.3|25586.3|25635.7|25595.7|25638.1|25598.1|25624.5|25584.5|0
1762402800000|2025-11-06 04:20:00|25636.1|25596.1|25636.4|25596.4|25641.3|25601.3|25633.4|25593.4|0
1762403100000|2025-11-06 04:25:00|25635.9|25595.9|25635.4|25595.4|25639|25599|25630.8|25590.8|0
1762403400000|2025-11-06 04:30:00|25636|25596|25637.5|25597.5|25644|25604|25635.4|25595.4|0
1762403700000|2025-11-06 04:35:00|25637.4|25597.4|25634.8|25594.8|25641.4|25601.4|25632.1|25592.1|0
1762404000000|2025-11-06 04:40:00|25635.1|25595.1|25640.8|25600.8|25640.8|25600.8|25630.5|25590.5|0
1762404300000|2025-11-06 04:45:00|25640.9|25600.9|25631.6|25591.6|25642.8|25602.8|25626.5|25586.5|0
1762404600000|2025-11-06 04:50:00|25630.8|25590.8|25633.2|25593.2|25635.7|25595.7|25628.3|25588.3|0
1762404900000|2025-11-06 04:55:00|25633|25593|25639.8|25599.8|25640|25600|25629.2|25589.2|0
1762405200000|2025-11-06 05:00:00|25640.6|25600.6|25634.1|25594.1|25643.9|25603.9|25633|25593|0
1762405500000|2025-11-06 05:05:00|25633.6|25593.6|25634.2|25594.2|25636.2|25596.2|25628.3|25588.3|0
1762405800000|2025-11-06 05:10:00|25633.5|25593.5|25625.4|25585.4|25633.5|25593.5|25618.9|25578.9|0
1762406100000|2025-11-06 05:15:00|25625.5|25585.5|25628.9|25588.9|25630.3|25590.3|25622.4|25582.4|0
1762406400000|2025-11-06 05:20:00|25628.8|25588.8|25637.9|25597.9|25638.6|25598.6|25626.4|25586.4|0
1762406700000|2025-11-06 05:25:00|25638.3|25598.3|25627.6|25587.6|25638.5|25598.5|25626.3|25586.3|0
1762407000000|2025-11-06 05:30:00|25626.7|25586.7|25621.5|25581.5|25631.6|25591.6|25618|25578|0
1762407300000|2025-11-06 05:35:00|25621.8|25581.8|25610.5|25570.5|25622.3|25582.3|25609|25569|0
1762407600000|2025-11-06 05:40:00|25609|25569|25603.4|25563.4|25612.2|25572.2|25602.5|25562.5|0
1762407900000|2025-11-06 05:45:00|25603.3|25563.3|25604.5|25564.5|25607.3|25567.3|25595.9|25555.9|0
1762408200000|2025-11-06 05:50:00|25604.6|25564.6|25596.1|25556.1|25609.6|25569.6|25594.8|25554.8|0
1762408500000|2025-11-06 05:55:00|25596.2|25556.2|25595.1|25555.1|25599|25559|25588.9|25548.9|0
1762408800000|2025-11-06 06:00:00|25593.9|25553.9|25608.2|25568.2|25614.3|25574.3|25591.1|25551.1|0
1762409100000|2025-11-06 06:05:00|25609.4|25569.4|25593.1|25553.1|25613.4|25573.4|25592.2|25552.2|0
1762409400000|2025-11-06 06:10:00|25593.6|25553.6|25599.3|25559.3|25604.4|25564.4|25592.9|25552.9|0
1762409700000|2025-11-06 06:15:00|25599.8|25559.8|25608.5|25568.5|25613.3|25573.3|25599.1|25559.1|0
1762410000000|2025-11-06 06:20:00|25608.4|25568.4|25596.7|25556.7|25608.4|25568.4|25595.1|25555.1|0
1762410300000|2025-11-06 06:25:00|25596.5|25556.5|25584.1|25544.1|25598.7|25558.7|25580.2|25540.2|0
1762410600000|2025-11-06 06:30:00|25584.6|25544.6|25585.2|25545.2|25597.1|25557.1|25574|25534|0
1762410900000|2025-11-06 06:35:00|25584.4|25544.4|25593.8|25553.8|25601.6|25561.6|25584.4|25544.4|0
1762411200000|2025-11-06 06:40:00|25593.3|25553.3|25594.2|25554.2|25594.9|25554.9|25582.9|25542.9|0
1762411500000|2025-11-06 06:45:00|25594.7|25554.7|25599.9|25559.9|25605.4|25565.4|25588.3|25548.3|0
1762411800000|2025-11-06 06:50:00|25600|25560|25591.2|25551.2|25601.3|25561.3|25588.6|25548.6|0
1762412100000|2025-11-06 06:55:00|25591.3|25551.3|25584.6|25544.6|25595.1|25555.1|25583.1|25543.1|0
1762412400000|2025-11-06 07:00:00|25584.4|25544.4|25585.1|25545.1|25588.6|25548.6|25573|25533|0
1762412700000|2025-11-06 07:05:00|25585.4|25545.4|25586.7|25546.7|25593.9|25553.9|25582.6|25542.6|0
1762413000000|2025-11-06 07:10:00|25585.7|25545.7|25591.9|25551.9|25592|25552|25583.6|25543.6|0
1762413300000|2025-11-06 07:15:00|25592.5|25552.5|25581.7|25541.7|25596.9|25556.9|25576.6|25536.6|0
1762413600000|2025-11-06 07:20:00|25581.9|25541.9|25610.7|25570.7|25610.7|25570.7|25581.9|25541.9|0
1762413900000|2025-11-06 07:25:00|25610.9|25570.9|25603.9|25563.9|25617.2|25577.2|25597.6|25557.6|0
1762414200000|2025-11-06 07:30:00|25603.8|25563.8|25566.2|25526.2|25604.7|25564.7|25566.1|25526.1|0
1762414500000|2025-11-06 07:35:00|25565.2|25525.2|25559.8|25519.8|25572.1|25532.1|25558.7|25518.7|0
1762414800000|2025-11-06 07:40:00|25559.7|25519.7|25565.2|25525.2|25566.1|25526.1|25544.6|25504.6|0
1762415100000|2025-11-06 07:45:00|25564.9|25524.9|25573.6|25533.6|25579.5|25539.5|25564.9|25524.9|0
1762415400000|2025-11-06 07:50:00|25573.9|25533.9|25548.2|25508.2|25576.5|25536.5|25547.3|25507.3|0
1762415700000|2025-11-06 07:55:00|25548.3|25508.3|25548.3|25508.3|25562.3|25522.3|25546.1|25506.1|0
1762416000000|2025-11-06 08:00:00|25545.4|25505.4|25537.1|25497.1|25548.6|25508.6|25532.7|25492.7|0
1762416300000|2025-11-06 08:05:00|25536.8|25496.8|25548|25508|25551.7|25511.7|25533.2|25493.2|0
1762416600000|2025-11-06 08:10:00|25546.4|25506.4|25554.5|25514.5|25559.8|25519.8|25543.6|25503.6|0
1762416900000|2025-11-06 08:15:00|25554.4|25514.4|25533.7|25493.7|25556|25516|25530.8|25490.8|0
1762417200000|2025-11-06 08:20:00|25533.6|25493.6|25541.6|25501.6|25550.4|25510.4|25532.3|25492.3|0
1762417500000|2025-11-06 08:25:00|25540.7|25500.7|25546|25506|25557.2|25517.2|25539.2|25499.2|0
1762417800000|2025-11-06 08:30:00|25548.4|25508.4|25536.5|25496.5|25556.3|25516.3|25531.2|25491.2|0
1762418100000|2025-11-06 08:35:00|25535.8|25495.8|25550.7|25510.7|25552.3|25512.3|25534.8|25494.8|0
1762418400000|2025-11-06 08:40:00|25550.6|25510.6|25559.1|25519.1|25560.1|25520.1|25547.9|25507.9|0
1762418700000|2025-11-06 08:45:00|25558.7|25518.7|25573.5|25533.5|25574.7|25534.7|25548.7|25508.7|0
1762419000000|2025-11-06 08:50:00|25573.6|25533.6|25570.9|25530.9|25583.6|25543.6|25569|25529|0
1762419300000|2025-11-06 08:55:00|25572.4|25532.4|25574.2|25534.2|25578.9|25538.9|25564.7|25524.7|0
1762419600000|2025-11-06 09:00:00|25573.2|25533.2|25592.5|25552.5|25595.8|25555.8|25572.2|25532.2|0
1762419900000|2025-11-06 09:05:00|25593|25553|25609.3|25569.3|25611.2|25571.2|25593|25553|0
1762420200000|2025-11-06 09:10:00|25611.1|25571.1|25621.9|25581.9|25622.4|25582.4|25611.1|25571.1|0
1762420500000|2025-11-06 09:15:00|25623.7|25583.7|25634.5|25594.5|25636.3|25596.3|25619.3|25579.3|0
1762420800000|2025-11-06 09:20:00|25634|25594|25631.8|25591.8|25637.9|25597.9|25624.6|25584.6|0
1762421100000|2025-11-06 09:25:00|25632.4|25592.4|25637.5|25597.5|25641.2|25601.2|25631.6|25591.6|0
1762421400000|2025-11-06 09:30:00|25636.3|25596.3|25633.3|25593.3|25642.5|25602.5|25628.5|25588.5|0
1762421700000|2025-11-06 09:35:00|25633.5|25593.5|25627.2|25587.2|25635.5|25595.5|25626.7|25586.7|0
1762422000000|2025-11-06 09:40:00|25626.7|25586.7|25632|25592|25633.8|25593.8|25616.9|25576.9|0
1762422300000|2025-11-06 09:45:00|25632.2|25592.2|25636.9|25596.9|25645.5|25605.5|25631.7|25591.7|0
1762422600000|2025-11-06 09:50:00|25636.3|25596.3|25640.4|25600.4|25649.6|25609.6|25636.3|25596.3|0
1762422900000|2025-11-06 09:55:00|25639.9|25599.9|25630.8|25590.8|25643.1|25603.1|25625.3|25585.3|0
1762423200000|2025-11-06 10:00:00|25631.5|25591.5|25638.4|25598.4|25641|25601|25627.3|25587.3|0
1762423500000|2025-11-06 10:05:00|25638|25598|25634.6|25594.6|25642.6|25602.6|25631.9|25591.9|0
1762423800000|2025-11-06 10:10:00|25634.9|25594.9|25644|25604|25647.8|25607.8|25634|25594|0
1762424100000|2025-11-06 10:15:00|25644.2|25604.2|25655.1|25615.1|25658.3|25618.3|25640.1|25600.1|0
1762424400000|2025-11-06 10:20:00|25656|25616|25654.8|25614.8|25658.1|25618.1|25651|25611|0
1762424700000|2025-11-06 10:25:00|25655.2|25615.2|25669.5|25629.5|25672.4|25632.4|25653.2|25613.2|0
1762425000000|2025-11-06 10:30:00|25669.6|25629.6|25675.8|25635.8|25679.4|25639.4|25664.5|25624.5|0
1762425300000|2025-11-06 10:35:00|25675.2|25635.2|25655.8|25615.8|25679.7|25639.7|25655.8|25615.8|0
1762425600000|2025-11-06 10:40:00|25656.2|25616.2|25663.6|25623.6|25666.6|25626.6|25654|25614|0
1762425900000|2025-11-06 10:45:00|25662.9|25622.9|25656.7|25616.7|25666.6|25626.6|25643.5|25603.5|0
1762426200000|2025-11-06 10:50:00|25657.1|25617.1|25662.2|25622.2|25667.1|25627.1|25650.1|25610.1|0
1762426500000|2025-11-06 10:55:00|25661.8|25621.8|25652.6|25612.6|25668.3|25628.3|25651.8|25611.8|0
1762426800000|2025-11-06 11:00:00|25653.4|25613.4|25657.3|25617.3|25663.1|25623.1|25649.4|25609.4|0
1762427100000|2025-11-06 11:05:00|25657.2|25617.2|25655.2|25615.2|25666|25626|25646.8|25606.8|0
1762427400000|2025-11-06 11:10:00|25652.3|25612.3|25650.1|25610.1|25654|25614|25644.3|25604.3|0
1762427700000|2025-11-06 11:15:00|25650.4|25610.4|25665.7|25625.7|25666.1|25626.1|25647.2|25607.2|0
1762428000000|2025-11-06 11:20:00|25665.6|25625.6|25657.4|25617.4|25674.6|25634.6|25650.1|25610.1|0
1762428300000|2025-11-06 11:25:00|25657|25617|25669.7|25629.7|25670.3|25630.3|25653.8|25613.8|0
1762428600000|2025-11-06 11:30:00|25670.2|25630.2|25655|25615|25671.8|25631.8|25651|25611|0
1762428900000|2025-11-06 11:35:00|25655.4|25615.4|25664.9|25624.9|25667.8|25627.8|25655.3|25615.3|0
1762429200000|2025-11-06 11:40:00|25665|25625|25664.3|25624.3|25677.9|25637.9|25661.3|25621.3|0
1762429500000|2025-11-06 11:45:00|25664.2|25624.2|25662.5|25622.5|25669.6|25629.6|25661.6|25621.6|0
1762429800000|2025-11-06 11:50:00|25662|25622|25661|25621|25665.3|25625.3|25655.4|25615.4|0
1762430100000|2025-11-06 11:55:00|25661.1|25621.1|25649.9|25609.9|25662.3|25622.3|25648.8|25608.8|0
1762430400000|2025-11-06 12:00:00|25649.6|25609.6|25661.9|25621.9|25673.2|25633.2|25649.6|25609.6|0
1762430700000|2025-11-06 12:05:00|25662.2|25622.2|25677.9|25637.9|25689.8|25649.8|25662.2|25622.2|0
1762431000000|2025-11-06 12:10:00|25678.6|25638.6|25676.4|25636.4|25689.7|25649.7|25673.3|25633.3|0
1762431300000|2025-11-06 12:15:00|25677.2|25637.2|25673.6|25633.6|25682.6|25642.6|25668.4|25628.4|0
1762431600000|2025-11-06 12:20:00|25674.4|25634.4|25675.1|25635.1|25689.3|25649.3|25667|25627|0
1762431900000|2025-11-06 12:25:00|25673.6|25633.6|25671.9|25631.9|25675.2|25635.2|25660.4|25620.4|0
1762432200000|2025-11-06 12:30:00|25672.2|25632.2|25685.9|25645.9|25687.5|25647.5|25670.2|25630.2|0
1762432500000|2025-11-06 12:35:00|25685.8|25645.8|25684.9|25644.9|25690.2|25650.2|25680.2|25640.2|0
1762432800000|2025-11-06 12:40:00|25686.1|25646.1|25686.4|25646.4|25691|25651|25676.1|25636.1|0
1762433100000|2025-11-06 12:45:00|25687.2|25647.2|25682.1|25642.1|25693.1|25653.1|25681.1|25641.1|0
1762433400000|2025-11-06 12:50:00|25682.2|25642.2|25685|25645|25689.3|25649.3|25681.2|25641.2|0
1762433700000|2025-11-06 12:55:00|25685.1|25645.1|25680.6|25640.6|25686|25646|25678|25638|0
1762434000000|2025-11-06 13:00:00|25681.6|25641.6|25685.8|25645.8|25687.4|25647.4|25677.9|25637.9|0
1762434300000|2025-11-06 13:05:00|25685.3|25645.3|25690.7|25650.7|25691.5|25651.5|25679.1|25639.1|0
1762434600000|2025-11-06 13:10:00|25691|25651|25696.3|25656.3|25696.5|25656.5|25683.8|25643.8|0
1762434900000|2025-11-06 13:15:00|25695.7|25655.7|25696.3|25656.3|25700.6|25660.6|25684.6|25644.6|0
1762435200000|2025-11-06 13:20:00|25694.9|25654.9|25709.1|25669.1|25714.9|25674.9|25693.9|25653.9|0
1762435500000|2025-11-06 13:25:00|25710.2|25670.2|25713.3|25673.3|25716.1|25676.1|25706.4|25666.4|0
1762435800000|2025-11-06 13:30:00|25714.4|25674.4|25718.4|25678.4|25720.8|25680.8|25708.2|25668.2|0
1762436100000|2025-11-06 13:35:00|25718.5|25678.5|25709|25669|25724.1|25684.1|25702.6|25662.6|0
1762436400000|2025-11-06 13:40:00|25708.6|25668.6|25703.8|25663.8|25710.6|25670.6|25701.7|25661.7|0
1762436700000|2025-11-06 13:45:00|25704.1|25664.1|25694|25654|25707.8|25667.8|25693.5|25653.5|0
1762437000000|2025-11-06 13:50:00|25693.9|25653.9|25683.1|25643.1|25701.8|25661.8|25681.9|25641.9|0
1762437300000|2025-11-06 13:55:00|25682.7|25642.7|25668|25628|25688.5|25648.5|25663.3|25623.3|0
1762437600000|2025-11-06 14:00:00|25667.8|25627.8|25646.5|25606.5|25675.9|25635.9|25646.5|25606.5|0
1762437900000|2025-11-06 14:05:00|25646.9|25606.9|25599.7|25559.7|25649.4|25609.4|25596.8|25556.8|0
1762438200000|2025-11-06 14:10:00|25601.2|25561.2|25623.4|25583.4|25627.3|25587.3|25596.8|25556.8|0
1762438500000|2025-11-06 14:15:00|25623.9|25583.9|25621.1|25581.1|25627.2|25587.2|25606.2|25566.2|0
1762438800000|2025-11-06 14:20:00|25620.8|25580.8|25588.5|25548.5|25622.5|25582.5|25585.8|25545.8|0
1762439100000|2025-11-06 14:25:00|25590.5|25550.5|25576.3|25536.3|25603.6|25563.6|25569.1|25529.1|0
1762439400000|2025-11-06 14:30:00|25576.5|25536.5|25547.8|25507.8|25585.8|25545.8|25534.8|25494.8|0
1762439700000|2025-11-06 14:35:00|25548.7|25508.7|25547.3|25507.3|25567.8|25527.8|25522|25482|0
1762440000000|2025-11-06 14:40:00|25546.7|25506.7|25509.8|25469.8|25549.6|25509.6|25488.4|25448.4|0
1762440300000|2025-11-06 14:45:00|25509.2|25469.2|25531.8|25491.8|25574.1|25534.1|25505.5|25465.5|0
1762440600000|2025-11-06 14:50:00|25532.9|25492.9|25461.1|25421.1|25555.3|25515.3|25458.9|25418.9|0
1762440900000|2025-11-06 14:55:00|25459.2|25419.2|25417.3|25377.3|25468.9|25428.9|25414.5|25374.5|0
1762441200000|2025-11-06 15:00:00|25418|25378|25319.6|25279.6|25418|25378|25318.7|25278.7|0
1762441500000|2025-11-06 15:05:00|25318.3|25278.3|25344.5|25304.5|25376.2|25336.2|25318.3|25278.3|0
1762441800000|2025-11-06 15:10:00|25343|25303|25325.5|25285.5|25390.2|25350.2|25322|25282|0
1762442100000|2025-11-06 15:15:00|25324.6|25284.6|25388.8|25348.8|25404.8|25364.8|25307.8|25267.8|0
1762442400000|2025-11-06 15:20:00|25391.6|25351.6|25432.6|25392.6|25445.5|25405.5|25390.8|25350.8|0
1762442700000|2025-11-06 15:25:00|25430.8|25390.8|25407.4|25367.4|25445.2|25405.2|25404.5|25364.5|0
1762443000000|2025-11-06 15:30:00|25408.1|25368.1|25350.5|25310.5|25414.4|25374.4|25338.7|25298.7|0
1762443300000|2025-11-06 15:35:00|25349|25309|25263.4|25223.4|25349|25309|25251.4|25211.4|0
1762443600000|2025-11-06 15:40:00|25261.7|25221.7|25225.4|25185.4|25274|25234|25222.3|25182.3|0
1762443900000|2025-11-06 15:45:00|25227|25187|25238|25198|25265.8|25225.8|25215.3|25175.3|0
1762444200000|2025-11-06 15:50:00|25239.8|25199.8|25239.2|25199.2|25260.3|25220.3|25205.7|25165.7|0
1762444500000|2025-11-06 15:55:00|25239.9|25199.9|25204.1|25164.1|25256.9|25216.9|25192.3|25152.3|0
1762444800000|2025-11-06 16:00:00|25203.4|25163.4|25248.6|25208.6|25252.5|25212.5|25202.9|25162.9|0
1762445100000|2025-11-06 16:05:00|25251.3|25211.3|25231.7|25191.7|25270.3|25230.3|25220.5|25180.5|0
1762445400000|2025-11-06 16:10:00|25231.3|25191.3|25243.6|25203.6|25248.9|25208.9|25210.8|25170.8|0
1762445700000|2025-11-06 16:15:00|25240.9|25200.9|25215.8|25175.8|25261.1|25221.1|25200|25160|0
1762446000000|2025-11-06 16:20:00|25216.3|25176.3|25197.5|25157.5|25244.8|25204.8|25191.4|25151.4|0
1762446300000|2025-11-06 16:25:00|25197.9|25157.9|25235.2|25195.2|25240.6|25200.6|25180.2|25140.2|0
1762446600000|2025-11-06 16:30:00|25234|25194|25205.1|25165.1|25234|25194|25199.5|25159.5|0
1762446900000|2025-11-06 16:35:00|25204.2|25164.2|25157.7|25117.7|25204.2|25164.2|25145.5|25105.5|0
1762447200000|2025-11-06 16:40:00|25156.3|25116.3|25161.5|25121.5|25167.3|25127.3|25128.6|25088.6|0
1762447500000|2025-11-06 16:45:00|25160.4|25120.4|25136.2|25096.2|25160.4|25120.4|25130.3|25090.3|0
1762447800000|2025-11-06 16:50:00|25136|25096|25174.3|25134.3|25184.5|25144.5|25129.5|25089.5|0
1762448100000|2025-11-06 16:55:00|25173.6|25133.6|25123.3|25083.3|25173.6|25133.6|25103.7|25063.7|0
1762448400000|2025-11-06 17:00:00|25123.9|25083.9|25169.6|25129.6|25173.8|25133.8|25123.9|25083.9|0
1762448700000|2025-11-06 17:05:00|25167|25127|25178.1|25138.1|25180.7|25140.7|25135.7|25095.7|0
1762449000000|2025-11-06 17:10:00|25179.8|25139.8|25160.3|25120.3|25209.8|25169.8|25158.1|25118.1|0
1762449300000|2025-11-06 17:15:00|25159.7|25119.7|25163.5|25123.5|25177.9|25137.9|25139.1|25099.1|0
1762449600000|2025-11-06 17:20:00|25162.2|25122.2|25125.3|25085.3|25162.5|25122.5|25120.2|25080.2|0
1762449900000|2025-11-06 17:25:00|25124.9|25084.9|25149.3|25109.3|25151.1|25111.1|25105|25065|0
1762450200000|2025-11-06 17:30:00|25146.2|25106.2|25151.5|25111.5|25182.9|25142.9|25133.7|25093.7|0
1762450500000|2025-11-06 17:35:00|25150.6|25110.6|25153.6|25113.6|25185.5|25145.5|25150.6|25110.6|0
1762450800000|2025-11-06 17:40:00|25151.8|25111.8|25193.8|25153.8|25201.5|25161.5|25151.8|25111.8|0
1762451100000|2025-11-06 17:45:00|25193.4|25153.4|25222.3|25182.3|25232.8|25192.8|25192.7|25152.7|0
1762451400000|2025-11-06 17:50:00|25224.1|25184.1|25251.7|25211.7|25254.9|25214.9|25222.4|25182.4|0
1762451700000|2025-11-06 17:55:00|25251.5|25211.5|25241|25201|25259.9|25219.9|25232|25192|0
1762452000000|2025-11-06 18:00:00|25240.2|25200.2|25197.1|25157.1|25252.8|25212.8|25196.1|25156.1|0
1762452300000|2025-11-06 18:05:00|25196.2|25156.2|25144.3|25104.3|25199.7|25159.7|25140.9|25100.9|0
1762452600000|2025-11-06 18:10:00|25142.9|25102.9|25154.7|25114.7|25162.9|25122.9|25132.5|25092.5|0
1762452900000|2025-11-06 18:15:00|25152.4|25112.4|25159.3|25119.3|25170.2|25130.2|25143.6|25103.6|0
1762453200000|2025-11-06 18:20:00|25160.9|25120.9|25207|25167|25207.8|25167.8|25155.8|25115.8|0
1762453500000|2025-11-06 18:25:00|25206.4|25166.4|25228.9|25188.9|25243.9|25203.9|25204.4|25164.4|0
1762453800000|2025-11-06 18:30:00|25226|25186|25241.1|25201.1|25252.2|25212.2|25226|25186|0
1762454100000|2025-11-06 18:35:00|25241.4|25201.4|25262.4|25222.4|25273.5|25233.5|25236.1|25196.1|0
1762454400000|2025-11-06 18:40:00|25262.6|25222.6|25266.3|25226.3|25272.9|25232.9|25254.8|25214.8|0
1762454700000|2025-11-06 18:45:00|25266.4|25226.4|25257|25217|25268.3|25228.3|25231.5|25191.5|0
1762455000000|2025-11-06 18:50:00|25257.4|25217.4|25259.2|25219.2|25265.1|25225.1|25241.9|25201.9|0
1762455300000|2025-11-06 18:55:00|25259.8|25219.8|25232.9|25192.9|25261.1|25221.1|25214.8|25174.8|0
1762455600000|2025-11-06 19:00:00|25232.6|25192.6|25267.9|25227.9|25270.4|25230.4|25226.3|25186.3|0
1762455900000|2025-11-06 19:05:00|25268|25228|25277.5|25237.5|25312.9|25272.9|25267|25227|0
1762456200000|2025-11-06 19:10:00|25277.8|25237.8|25298|25258|25302.3|25262.3|25277.8|25237.8|0
1762456500000|2025-11-06 19:15:00|25299.7|25259.7|25284.8|25244.8|25304.7|25264.7|25266.9|25226.9|0
1762456800000|2025-11-06 19:20:00|25284.9|25244.9|25295.2|25255.2|25298.2|25258.2|25278.4|25238.4|0
1762457100000|2025-11-06 19:25:00|25295.8|25255.8|25333.8|25293.8|25339.4|25299.4|25295.8|25255.8|0
1762457400000|2025-11-06 19:30:00|25333.7|25293.7|25327.6|25287.6|25335.8|25295.8|25313.5|25273.5|0
1762457700000|2025-11-06 19:35:00|25326.9|25286.9|25322.5|25282.5|25341.3|25301.3|25322|25282|0
1762458000000|2025-11-06 19:40:00|25323.4|25283.4|25306.4|25266.4|25323.4|25283.4|25278.8|25238.8|0
1762458300000|2025-11-06 19:45:00|25308|25268|25285.3|25245.3|25309.3|25269.3|25271.1|25231.1|0
1762458600000|2025-11-06 19:50:00|25286.3|25246.3|25283.7|25243.7|25295.8|25255.8|25261.3|25221.3|0
1762458900000|2025-11-06 19:55:00|25284.2|25244.2|25306.9|25266.9|25329.3|25289.3|25278.8|25238.8|0
1762459200000|2025-11-06 20:00:00|25307|25267|25298.5|25258.5|25315.2|25275.2|25282|25242|0
1762459500000|2025-11-06 20:05:00|25299.9|25259.9|25301.3|25261.3|25314.2|25274.2|25289.9|25249.9|0
1762459800000|2025-11-06 20:10:00|25301.8|25261.8|25295.2|25255.2|25318.2|25278.2|25284|25244|0
1762460100000|2025-11-06 20:15:00|25295.4|25255.4|25294.1|25254.1|25302.5|25262.5|25264.5|25224.5|0
1762460400000|2025-11-06 20:20:00|25294.4|25254.4|25297.6|25257.6|25301.8|25261.8|25280.5|25240.5|0
1762460700000|2025-11-06 20:25:00|25296.6|25256.6|25258.6|25218.6|25304|25264|25253.2|25213.2|0
1762461000000|2025-11-06 20:30:00|25258.7|25218.7|25267.4|25227.4|25273.5|25233.5|25222.9|25182.9|0
1762461300000|2025-11-06 20:35:00|25266.4|25226.4|25233.9|25193.9|25274.2|25234.2|25233.6|25193.6|0
1762461600000|2025-11-06 20:40:00|25233.2|25193.2|25207.4|25167.4|25245|25205|25205.6|25165.6|0
1762461900000|2025-11-06 20:45:00|25208.2|25168.2|25165|25125|25215.9|25175.9|25165|25125|0
1762462200000|2025-11-06 20:50:00|25181.3|25141.3|25151.5|25111.5|25190.8|25150.8|25146.4|25106.4|0
1762462500000|2025-11-06 20:55:00|25143.6|25103.6|25161.8|25121.8|25167.9|25127.9|25129.2|25089.2|0
1762462800000|2025-11-06 21:00:00|25160.4|25120.4|25167|25127|25173.4|25133.4|25144|25104|0
1762463100000|2025-11-06 21:05:00|25166.4|25126.4|25169|25129|25178.5|25138.5|25161.8|25121.8|0
1762463400000|2025-11-06 21:10:00|25168.9|25128.9|25190.9|25150.9|25194.8|25154.8|25165.2|25125.2|0
1762463700000|2025-11-06 21:15:00|25188.7|25148.7|25192.2|25152.2|25195.1|25155.1|25168|25128|0
1762464000000|2025-11-06 21:20:00|25193.1|25153.1|25186.4|25146.4|25196.3|25156.3|25183.7|25143.7|0
1762464300000|2025-11-06 21:25:00|25186.7|25146.7|25180.8|25140.8|25191.6|25151.6|25172.4|25132.4|0
1762464600000|2025-11-06 21:30:00|25181|25141|25190.7|25150.7|25193.7|25153.7|25179|25139|0
1762464900000|2025-11-06 21:35:00|25190.4|25150.4|25198.6|25158.6|25205.1|25165.1|25188.7|25148.7|0
1762465200000|2025-11-06 21:40:00|25198.8|25158.8|25209.4|25169.4|25215.9|25175.9|25198.2|25158.2|0
1762465500000|2025-11-06 21:45:00|25209.9|25169.9|25210.6|25170.6|25215.1|25175.1|25208.5|25168.5|0
1762465800000|2025-11-06 21:50:00|25210.9|25170.9|25217.3|25177.3|25219|25179|25203.3|25163.3|0
1762466100000|2025-11-06 21:55:00|25217.8|25177.8|25212.7|25172.7|25219.8|25179.8|25208|25168|0
1762466400000|2025-11-06 22:00:00|25213.5|25173.5|25205.9|25165.9|25214.2|25174.2|25205.9|25165.9|0
1762466700000|2025-11-06 22:05:00|25207.3|25167.3|25200.7|25160.7|25209.3|25169.3|25199.1|25159.1|0
1762467000000|2025-11-06 22:10:00|25200.6|25160.6|25204.8|25164.8|25204.8|25164.8|25198.6|25158.6|0
1762467300000|2025-11-06 22:15:00|25206.2|25166.2|25212.5|25172.5|25212.5|25172.5|25206|25166|0
1762467600000|2025-11-06 22:20:00|25211.8|25171.8|25210.2|25170.2|25215.6|25175.6|25210.1|25170.1|0
1762467900000|2025-11-06 22:25:00|25209.9|25169.9|25208.5|25168.5|25211.1|25171.1|25205.3|25165.3|0
1762468200000|2025-11-06 22:30:00|25208.4|25168.4|25203.9|25163.9|25211.3|25171.3|25203.6|25163.6|0
1762468500000|2025-11-06 22:35:00|25204|25164|25205.5|25165.5|25205.5|25165.5|25202.1|25162.1|0
1762468800000|2025-11-06 22:40:00|25205.4|25165.4|25206.4|25166.4|25208.3|25168.3|25204.9|25164.9|0
1762469100000|2025-11-06 22:45:00|25206.1|25166.1|25203.6|25163.6|25206.7|25166.7|25203.6|25163.6|0
1762469400000|2025-11-06 22:50:00|25203.5|25163.5|25205|25165|25205.5|25165.5|25201.8|25161.8|0
1762469700000|2025-11-06 22:55:00|25204.8|25164.8|25205.9|25165.9|25206.5|25166.5|25204.3|25164.3|0
1762470000000|2025-11-06 23:00:00|25200.8|25160.8|25202.7|25162.7|25204.7|25164.7|25188.9|25148.9|0
1762470300000|2025-11-06 23:05:00|25202.8|25162.8|25196.4|25156.4|25205.3|25165.3|25180|25140|0
1762470600000|2025-11-06 23:10:00|25196.3|25156.3|25189.1|25149.1|25201.7|25161.7|25185.5|25145.5|0
1762470900000|2025-11-06 23:15:00|25189.4|25149.4|25204.7|25164.7|25205.1|25165.1|25183.7|25143.7|0
1762471200000|2025-11-06 23:20:00|25205.2|25165.2|25216.5|25176.5|25220.2|25180.2|25204.6|25164.6|0
1762471500000|2025-11-06 23:25:00|25217|25177|25213.2|25173.2|25220.4|25180.4|25210.5|25170.5|0
1762471800000|2025-11-06 23:30:00|25216.7|25176.7|25208.3|25168.3|25219.4|25179.4|25204.7|25164.7|0
1762472100000|2025-11-06 23:35:00|25208.4|25168.4|25218.4|25178.4|25220.8|25180.8|25203.7|25163.7|0
1762472400000|2025-11-06 23:40:00|25217.7|25177.7|25234.5|25194.5|25234.5|25194.5|25215.3|25175.3|0
1762472700000|2025-11-06 23:45:00|25234.4|25194.4|25228.2|25188.2|25242.7|25202.7|25228.2|25188.2|0
1762473000000|2025-11-06 23:50:00|25228.4|25188.4|25235.6|25195.6|25237.3|25197.3|25221.5|25181.5|0
1762473300000|2025-11-06 23:55:00|25235.1|25195.1|25224.5|25184.5|25235.5|25195.5|25221.3|25181.3|0
1762473600000|2025-11-07 00:00:00|25224|25184|25230.9|25190.9|25232.1|25192.1|25186.4|25146.4|0
1762473900000|2025-11-07 00:05:00|25231.4|25191.4|25233|25193|25250.3|25210.3|25223.5|25183.5|0
1762474200000|2025-11-07 00:10:00|25232|25192|25220.2|25180.2|25235.4|25195.4|25208.7|25168.7|0
1762474500000|2025-11-07 00:15:00|25219|25179|25205.6|25165.6|25225.9|25185.9|25205.2|25165.2|0
1762474800000|2025-11-07 00:20:00|25206.8|25166.8|25234.2|25194.2|25235.6|25195.6|25203.4|25163.4|0
1762475100000|2025-11-07 00:25:00|25234.3|25194.3|25227.8|25187.8|25235.1|25195.1|25222.1|25182.1|0
1762475400000|2025-11-07 00:30:00|25228.3|25188.3|25248.8|25208.8|25249.4|25209.4|25227.7|25187.7|0
1762475700000|2025-11-07 00:35:00|25250.9|25210.9|25247.8|25207.8|25253|25213|25243.5|25203.5|0
1762476000000|2025-11-07 00:40:00|25248.3|25208.3|25251.4|25211.4|25255.1|25215.1|25248|25208|0
1762476300000|2025-11-07 00:45:00|25251.7|25211.7|25250.9|25210.9|25255.7|25215.7|25249.9|25209.9|0
1762476600000|2025-11-07 00:50:00|25251.2|25211.2|25254.3|25214.3|25257.4|25217.4|25245.9|25205.9|0
1762476900000|2025-11-07 00:55:00|25253.1|25213.1|25230.7|25190.7|25253.8|25213.8|25229.9|25189.9|0
1762477200000|2025-11-07 01:00:00|25234|25194|25239.9|25199.9|25240|25200|25219.8|25179.8|0
1762477500000|2025-11-07 01:05:00|25239.3|25199.3|25185.8|25145.8|25239.3|25199.3|25181.1|25141.1|0
1762477800000|2025-11-07 01:10:00|25185.5|25145.5|25211.3|25171.3|25214.7|25174.7|25183.7|25143.7|0
1762478100000|2025-11-07 01:15:00|25211.6|25171.6|25194.3|25154.3|25213.9|25173.9|25192.1|25152.1|0
1762478400000|2025-11-07 01:20:00|25194.1|25154.1|25189.9|25149.9|25197.9|25157.9|25165.7|25125.7|0
1762478700000|2025-11-07 01:25:00|25189.7|25149.7|25155.8|25115.8|25189.7|25149.7|25152.8|25112.8|0
1762479000000|2025-11-07 01:30:00|25155.7|25115.7|25131.9|25091.9|25169|25129|25128|25088|0
1762479300000|2025-11-07 01:35:00|25133.1|25093.1|25154.8|25114.8|25154.8|25114.8|25107|25067|0
1762479600000|2025-11-07 01:40:00|25156.3|25116.3|25154.7|25114.7|25169.6|25129.6|25135.4|25095.4|0
1762479900000|2025-11-07 01:45:00|25153.4|25113.4|25154.9|25114.9|25169.9|25129.9|25152.2|25112.2|0
1762480200000|2025-11-07 01:50:00|25155.1|25115.1|25161.9|25121.9|25174.9|25134.9|25148.3|25108.3|0
1762480500000|2025-11-07 01:55:00|25162|25122|25178.6|25138.6|25180.5|25140.5|25155.1|25115.1|0
1762480800000|2025-11-07 02:00:00|25180.5|25140.5|25159.4|25119.4|25182|25142|25156.8|25116.8|0
1762481100000|2025-11-07 02:05:00|25159.1|25119.1|25164.3|25124.3|25164.3|25124.3|25147.3|25107.3|0
1762481400000|2025-11-07 02:10:00|25165.2|25125.2|25141.8|25101.8|25168.4|25128.4|25139.3|25099.3|0
1762481700000|2025-11-07 02:15:00|25142|25102|25146.6|25106.6|25154.5|25114.5|25138.4|25098.4|0
1762482000000|2025-11-07 02:20:00|25145.8|25105.8|25127.7|25087.7|25148.2|25108.2|25121.6|25081.6|0
1762482300000|2025-11-07 02:25:00|25125.8|25085.8|25116.4|25076.4|25140.5|25100.5|25115.4|25075.4|0
1762482600000|2025-11-07 02:30:00|25117.2|25077.2|25155.6|25115.6|25161.1|25121.1|25116.9|25076.9|0
1762482900000|2025-11-07 02:35:00|25154.6|25114.6|25157.9|25117.9|25166.3|25126.3|25153|25113|0
1762483200000|2025-11-07 02:40:00|25158.2|25118.2|25149.6|25109.6|25159.2|25119.2|25138.9|25098.9|0
1762483500000|2025-11-07 02:45:00|25150.7|25110.7|25172.6|25132.6|25180.7|25140.7|25150.3|25110.3|0
1762483800000|2025-11-07 02:50:00|25172|25132|25172.2|25132.2|25181.4|25141.4|25165.2|25125.2|0
1762484100000|2025-11-07 02:55:00|25173.4|25133.4|25181.2|25141.2|25183.4|25143.4|25170.5|25130.5|0
1762484400000|2025-11-07 03:00:00|25183.6|25143.6|25179.4|25139.4|25193.8|25153.8|25176.1|25136.1|0
1762484700000|2025-11-07 03:05:00|25179.7|25139.7|25167.8|25127.8|25190.6|25150.6|25167.8|25127.8|0
1762485000000|2025-11-07 03:10:00|25168.2|25128.2|25152.3|25112.3|25168.9|25128.9|25139.6|25099.6|0
1762485300000|2025-11-07 03:15:00|25152|25112|25138.4|25098.4|25163.4|25123.4|25135.3|25095.3|0
1762485600000|2025-11-07 03:20:00|25138.7|25098.7|25150.7|25110.7|25151.4|25111.4|25129.5|25089.5|0
1762485900000|2025-11-07 03:25:00|25150.8|25110.8|25144.8|25104.8|25153.4|25113.4|25139.7|25099.7|0
1762486200000|2025-11-07 03:30:00|25145.3|25105.3|25145.5|25105.5|25155.7|25115.7|25140.7|25100.7|0
1762486500000|2025-11-07 03:35:00|25145.8|25105.8|25142.2|25102.2|25149.6|25109.6|25136.2|25096.2|0
1762486800000|2025-11-07 03:40:00|25142.7|25102.7|25131.7|25091.7|25144|25104|25128.6|25088.6|0
1762487100000|2025-11-07 03:45:00|25133.2|25093.2|25139.9|25099.9|25146.6|25106.6|25117.4|25077.4|0
1762487400000|2025-11-07 03:50:00|25139.6|25099.6|25133|25093|25144.1|25104.1|25127|25087|0
1762487700000|2025-11-07 03:55:00|25132.2|25092.2|25137.5|25097.5|25139.8|25099.8|25125.6|25085.6|0
1762488000000|2025-11-07 04:00:00|25137.6|25097.6|25093.8|25053.8|25137.7|25097.7|25075.1|25035.1|0
1762488300000|2025-11-07 04:05:00|25093.4|25053.4|25105.2|25065.2|25106.8|25066.8|25082.5|25042.5|0
1762488600000|2025-11-07 04:10:00|25105.5|25065.5|25109|25069|25110.6|25070.6|25099.7|25059.7|0
1762488900000|2025-11-07 04:15:00|25109.7|25069.7|25167.6|25127.6|25169.6|25129.6|25109.7|25069.7|0
1762489200000|2025-11-07 04:20:00|25167.3|25127.3|25160|25120|25176.4|25136.4|25158.4|25118.4|0
1762489500000|2025-11-07 04:25:00|25158.9|25118.9|25165.3|25125.3|25165.5|25125.5|25151.6|25111.6|0
1762489800000|2025-11-07 04:30:00|25165|25125|25164.6|25124.6|25169.3|25129.3|25153.9|25113.9|0
1762490100000|2025-11-07 04:35:00|25164.7|25124.7|25155.1|25115.1|25165.4|25125.4|25143.8|25103.8|0
1762490400000|2025-11-07 04:40:00|25155.2|25115.2|25152.4|25112.4|25160|25120|25150.4|25110.4|0
1762490700000|2025-11-07 04:45:00|25151.6|25111.6|25155.9|25115.9|25156.8|25116.8|25148.3|25108.3|0
1762491000000|2025-11-07 04:50:00|25155.8|25115.8|25156.1|25116.1|25165.6|25125.6|25153.6|25113.6|0
1762491300000|2025-11-07 04:55:00|25156.9|25116.9|25162.3|25122.3|25168.3|25128.3|25154.2|25114.2|0
1762491600000|2025-11-07 05:00:00|25162.1|25122.1|25196.9|25156.9|25198.5|25158.5|25161.7|25121.7|0
1762491900000|2025-11-07 05:05:00|25195.5|25155.5|25208.9|25168.9|25211.9|25171.9|25194.2|25154.2|0
1762492200000|2025-11-07 05:10:00|25207.9|25167.9|25208.1|25168.1|25210.6|25170.6|25202.1|25162.1|0
1762492500000|2025-11-07 05:15:00|25207.9|25167.9|25220.4|25180.4|25225.5|25185.5|25201.9|25161.9|0
1762492800000|2025-11-07 05:20:00|25220.7|25180.7|25209.1|25169.1|25222.8|25182.8|25199.6|25159.6|0
1762493100000|2025-11-07 05:25:00|25210.1|25170.1|25201.3|25161.3|25211.4|25171.4|25201.3|25161.3|0
1762493400000|2025-11-07 05:30:00|25201.2|25161.2|25217.8|25177.8|25220.7|25180.7|25199.6|25159.6|0
1762493700000|2025-11-07 05:35:00|25218.3|25178.3|25224.8|25184.8|25230.9|25190.9|25216.4|25176.4|0
1762494000000|2025-11-07 05:40:00|25225|25185|25228.4|25188.4|25233.2|25193.2|25222.5|25182.5|0
1762494300000|2025-11-07 05:45:00|25229|25189|25224.5|25184.5|25237.1|25197.1|25224|25184|0
1762494600000|2025-11-07 05:50:00|25225.7|25185.7|25229.5|25189.5|25241.9|25201.9|25222.7|25182.7|0
1762494900000|2025-11-07 05:55:00|25229.4|25189.4|25244.4|25204.4|25245.7|25205.7|25227.3|25187.3|0
1762495200000|2025-11-07 06:00:00|25244.5|25204.5|25239.5|25199.5|25250.6|25210.6|25239.5|25199.5|0
1762495500000|2025-11-07 06:05:00|25239.8|25199.8|25237.8|25197.8|25251.2|25211.2|25235.8|25195.8|0
1762495800000|2025-11-07 06:10:00|25237.3|25197.3|25235.9|25195.9|25245.7|25205.7|25229.4|25189.4|0
1762496100000|2025-11-07 06:15:00|25236.2|25196.2|25239.1|25199.1|25242.4|25202.4|25231.8|25191.8|0
1762496400000|2025-11-07 06:20:00|25239.3|25199.3|25246.4|25206.4|25248.7|25208.7|25233.7|25193.7|0
1762496700000|2025-11-07 06:25:00|25246.3|25206.3|25243.8|25203.8|25247.6|25207.6|25240.4|25200.4|0
1762497000000|2025-11-07 06:30:00|25244|25204|25233.7|25193.7|25244|25204|25232.3|25192.3|0
1762497300000|2025-11-07 06:35:00|25233.5|25193.5|25235.9|25195.9|25243.4|25203.4|25223.2|25183.2|0
1762497600000|2025-11-07 06:40:00|25235.7|25195.7|25244.8|25204.8|25246.1|25206.1|25232.7|25192.7|0
1762497900000|2025-11-07 06:45:00|25244.9|25204.9|25246.4|25206.4|25251.1|25211.1|25240.4|25200.4|0
1762498200000|2025-11-07 06:50:00|25245.4|25205.4|25230.3|25190.3|25247.6|25207.6|25220.1|25180.1|0
1762498500000|2025-11-07 06:55:00|25230|25190|25237.6|25197.6|25238.5|25198.5|25228.2|25188.2|0
1762498800000|2025-11-07 07:00:00|25240.1|25200.1|25229.1|25189.1|25248.9|25208.9|25227.1|25187.1|0
1762499100000|2025-11-07 07:05:00|25229.2|25189.2|25239.3|25199.3|25247.3|25207.3|25226.4|25186.4|0
1762499400000|2025-11-07 07:10:00|25239.2|25199.2|25246.7|25206.7|25247.8|25207.8|25237|25197|0
1762499700000|2025-11-07 07:15:00|25248.2|25208.2|25241.2|25201.2|25248.9|25208.9|25239.6|25199.6|0
1762500000000|2025-11-07 07:20:00|25243|25203|25234.9|25194.9|25261.8|25221.8|25230.5|25190.5|0
1762500300000|2025-11-07 07:25:00|25234.8|25194.8|25242|25202|25243.3|25203.3|25229.1|25189.1|0
1762500600000|2025-11-07 07:30:00|25242.3|25202.3|25242.9|25202.9|25247.3|25207.3|25240.5|25200.5|0
1762500900000|2025-11-07 07:35:00|25243.1|25203.1|25241.8|25201.8|25249.1|25209.1|25240.1|25200.1|0
1762501200000|2025-11-07 07:40:00|25241.6|25201.6|25247.1|25207.1|25251.7|25211.7|25239.3|25199.3|0
1762501500000|2025-11-07 07:45:00|25247.4|25207.4|25257.9|25217.9|25258.5|25218.5|25242.4|25202.4|0
1762501800000|2025-11-07 07:50:00|25257.3|25217.3|25254.4|25214.4|25261.4|25221.4|25246.6|25206.6|0
1762502100000|2025-11-07 07:55:00|25254.8|25214.8|25248.2|25208.2|25258|25218|25248.2|25208.2|0
1762502400000|2025-11-07 08:00:00|25250.9|25210.9|25258.8|25218.8|25261|25221|25243.1|25203.1|0
1762502700000|2025-11-07 08:05:00|25259.3|25219.3|25255.5|25215.5|25262.4|25222.4|25250.2|25210.2|0
1762503000000|2025-11-07 08:10:00|25255.6|25215.6|25263.1|25223.1|25265.5|25225.5|25247.7|25207.7|0
1762503300000|2025-11-07 08:15:00|25263.6|25223.6|25243.1|25203.1|25266.9|25226.9|25240.7|25200.7|0
1762503600000|2025-11-07 08:20:00|25242.5|25202.5|25239.2|25199.2|25244.1|25204.1|25225.7|25185.7|0
1762503900000|2025-11-07 08:25:00|25237.6|25197.6|25215.3|25175.3|25239.5|25199.5|25202.1|25162.1|0
1762504200000|2025-11-07 08:30:00|25215.6|25175.6|25203.1|25163.1|25221|25181|25198.1|25158.1|0
1762504500000|2025-11-07 08:35:00|25204.5|25164.5|25205.2|25165.2|25207.5|25167.5|25185.5|25145.5|0
1762504800000|2025-11-07 08:40:00|25205.4|25165.4|25209.6|25169.6|25215|25175|25201.4|25161.4|0
1762505100000|2025-11-07 08:45:00|25209.1|25169.1|25229.1|25189.1|25229.6|25189.6|25208.7|25168.7|0
1762505400000|2025-11-07 08:50:00|25229.3|25189.3|25223.3|25183.3|25230.5|25190.5|25214|25174|0
1762505700000|2025-11-07 08:55:00|25223.5|25183.5|25226.5|25186.5|25229|25189|25212.7|25172.7|0
1762506000000|2025-11-07 09:00:00|25226.4|25186.4|25202.4|25162.4|25226.4|25186.4|25199.5|25159.5|0
1762506300000|2025-11-07 09:05:00|25203.6|25163.6|25210.4|25170.4|25210.8|25170.8|25194.9|25154.9|0
1762506600000|2025-11-07 09:10:00|25211.7|25171.7|25237.7|25197.7|25241.9|25201.9|25211.2|25171.2|0
1762506900000|2025-11-07 09:15:00|25238.2|25198.2|25232.9|25192.9|25239.5|25199.5|25228.6|25188.6|0
1762507200000|2025-11-07 09:20:00|25232.4|25192.4|25212.4|25172.4|25237.1|25197.1|25206.1|25166.1|0
1762507500000|2025-11-07 09:25:00|25210.7|25170.7|25190.5|25150.5|25218.7|25178.7|25185.8|25145.8|0
1762507800000|2025-11-07 09:30:00|25190.4|25150.4|25178.1|25138.1|25196.6|25156.6|25175.4|25135.4|0
1762508100000|2025-11-07 09:35:00|25179.4|25139.4|25171.9|25131.9|25185.1|25145.1|25170|25130|0
1762508400000|2025-11-07 09:40:00|25171.2|25131.2|25170.3|25130.3|25176.7|25136.7|25157.8|25117.8|0
1762508700000|2025-11-07 09:45:00|25170.9|25130.9|25169.8|25129.8|25187.1|25147.1|25169.1|25129.1|0
1762509000000|2025-11-07 09:50:00|25170.9|25130.9|25167|25127|25176|25136|25153.3|25113.3|0
1762509300000|2025-11-07 09:55:00|25166.8|25126.8|25173.3|25133.3|25179|25139|25163.5|25123.5|0
1762509600000|2025-11-07 10:00:00|25170.8|25130.8|25185.6|25145.6|25186.6|25146.6|25153|25113|0
1762509900000|2025-11-07 10:05:00|25186.3|25146.3|25175.3|25135.3|25190.7|25150.7|25174.9|25134.9|0
1762510200000|2025-11-07 10:10:00|25175.9|25135.9|25134.2|25094.2|25176.2|25136.2|25133|25093|0
1762510500000|2025-11-07 10:15:00|25133.8|25093.8|25114|25074|25140.3|25100.3|25111.9|25071.9|0
1762510800000|2025-11-07 10:20:00|25115|25075|25108|25068|25132.7|25092.7|25099.4|25059.4|0
1762511100000|2025-11-07 10:25:00|25106.5|25066.5|25132.9|25092.9|25132.9|25092.9|25104.6|25064.6|0
1762511400000|2025-11-07 10:30:00|25132.1|25092.1|25144.5|25104.5|25146.9|25106.9|25128.6|25088.6|0
1762511700000|2025-11-07 10:35:00|25143.6|25103.6|25151|25111|25160.2|25120.2|25134.5|25094.5|0
1762512000000|2025-11-07 10:40:00|25149.4|25109.4|25142.7|25102.7|25150.8|25110.8|25135.1|25095.1|0
1762512300000|2025-11-07 10:45:00|25141.8|25101.8|25132.2|25092.2|25148.3|25108.3|25127.1|25087.1|0
1762512600000|2025-11-07 10:50:00|25131.8|25091.8|25142.9|25102.9|25145.3|25105.3|25130.7|25090.7|0
1762512900000|2025-11-07 10:55:00|25142|25102|25130.7|25090.7|25142.3|25102.3|25123.4|25083.4|0
1762513200000|2025-11-07 11:00:00|25131.2|25091.2|25104.5|25064.5|25131.2|25091.2|25103.7|25063.7|0
1762513500000|2025-11-07 11:05:00|25103.6|25063.6|25089.6|25049.6|25111.2|25071.2|25089.6|25049.6|0
1762513800000|2025-11-07 11:10:00|25089.1|25049.1|25038.6|24998.6|25108.6|25068.6|25037|24997|0
1762514100000|2025-11-07 11:15:00|25038|24998|25045.6|25005.6|25046.2|25006.2|25017|24977|0
1762514400000|2025-11-07 11:20:00|25044.3|25004.3|25041.9|25001.9|25070.9|25030.9|25039|24999|0
1762514700000|2025-11-07 11:25:00|25043.2|25003.2|25039.3|24999.3|25046.8|25006.8|25013.2|24973.2|0
1762515000000|2025-11-07 11:30:00|25039.2|24999.2|25003.1|24963.1|25039.2|24999.2|24999|24959|0
1762515300000|2025-11-07 11:35:00|25004.8|24964.8|25031.3|24991.3|25033.1|24993.1|25001.3|24961.3|0
1762515600000|2025-11-07 11:40:00|25032.6|24992.6|25051.9|25011.9|25051.9|25011.9|25029.3|24989.3|0
1762515900000|2025-11-07 11:45:00|25053|25013|25070.8|25030.8|25071.3|25031.3|25048.8|25008.8|0
1762516200000|2025-11-07 11:50:00|25070.7|25030.7|25083.5|25043.5|25099.8|25059.8|25066.4|25026.4|0
1762516500000|2025-11-07 11:55:00|25086.8|25046.8|25092.9|25052.9|25104.1|25064.1|25081.6|25041.6|0
1762516800000|2025-11-07 12:00:00|25095.2|25055.2|25085.5|25045.5|25095.2|25055.2|25071.1|25031.1|0
1762517100000|2025-11-07 12:05:00|25085.9|25045.9|25089.3|25049.3|25102.3|25062.3|25083.2|25043.2|0
1762517400000|2025-11-07 12:10:00|25091.9|25051.9|25093.2|25053.2|25104.9|25064.9|25084.2|25044.2|0
1762517700000|2025-11-07 12:15:00|25095.1|25055.1|25068.9|25028.9|25108.5|25068.5|25068.9|25028.9|0
1762518000000|2025-11-07 12:20:00|25069.3|25029.3|25076.7|25036.7|25080.1|25040.1|25058.7|25018.7|0
1762518300000|2025-11-07 12:25:00|25077.5|25037.5|25073.8|25033.8|25095.6|25055.6|25062.1|25022.1|0
1762518600000|2025-11-07 12:30:00|25073.1|25033.1|25051.5|25011.5|25074.5|25034.5|25040.9|25000.9|0
1762518900000|2025-11-07 12:35:00|25050.5|25010.5|25045|25005|25057.1|25017.1|25041.4|25001.4|0
1762519200000|2025-11-07 12:40:00|25043.6|25003.6|25022|24982|25056.1|25016.1|25019.7|24979.7|0
1762519500000|2025-11-07 12:45:00|25020.2|24980.2|24980.4|24940.4|25026.1|24986.1|24978.7|24938.7|0
1762519800000|2025-11-07 12:50:00|24979.4|24939.4|24981.3|24941.3|24997|24957|24977.1|24937.1|0
1762520100000|2025-11-07 12:55:00|24981.8|24941.8|25005|24965|25009.7|24969.7|24978.6|24938.6|0
1762520400000|2025-11-07 13:00:00|25004.7|24964.7|25005.8|24965.8|25007.7|24967.7|24982|24942|0
1762520700000|2025-11-07 13:05:00|25006|24966|25029.4|24989.4|25051.4|25011.4|25006|24966|0
1762521000000|2025-11-07 13:10:00|25029.1|24989.1|25019.3|24979.3|25046.6|25006.6|25006.3|24966.3|0
1762521300000|2025-11-07 13:15:00|25019.6|24979.6|25035.7|24995.7|25039.8|24999.8|25007.7|24967.7|0
1762521600000|2025-11-07 13:20:00|25036.3|24996.3|25027.8|24987.8|25059.9|25019.9|25026.4|24986.4|0
1762521900000|2025-11-07 13:25:00|25028.1|24988.1|24992.9|24952.9|25028.2|24988.2|24987.1|24947.1|0
1762522200000|2025-11-07 13:30:00|24992.4|24952.4|25009.7|24969.7|25015.1|24975.1|24990.9|24950.9|0
1762522500000|2025-11-07 13:35:00|25009.6|24969.6|25006.3|24966.3|25011.1|24971.1|24994.4|24954.4|0
1762522800000|2025-11-07 13:40:00|25006|24966|24990.4|24950.4|25006.2|24966.2|24980.7|24940.7|0
1762523100000|2025-11-07 13:45:00|24991.1|24951.1|25036.4|24996.4|25045.1|25005.1|24991.1|24951.1|0
1762523400000|2025-11-07 13:50:00|25035.7|24995.7|25049.8|25009.8|25051.9|25011.9|25032.6|24992.6|0
1762523700000|2025-11-07 13:55:00|25049.6|25009.6|25025.1|24985.1|25055.1|25015.1|25022.8|24982.8|0
1762524000000|2025-11-07 14:00:00|25024.4|24984.4|25012.4|24972.4|25034.1|24994.1|25003.7|24963.7|0
1762524300000|2025-11-07 14:05:00|25011.2|24971.2|25010.1|24970.1|25015.1|24975.1|24995.2|24955.2|0
1762524600000|2025-11-07 14:10:00|25009.5|24969.5|25017.9|24977.9|25037.7|24997.7|25009.2|24969.2|0
1762524900000|2025-11-07 14:15:00|25018.2|24978.2|24995.3|24955.3|25020.5|24980.5|24995.3|24955.3|0
1762525200000|2025-11-07 14:20:00|24995.8|24955.8|24996.8|24956.8|25000|24960|24989.1|24949.1|0
1762525500000|2025-11-07 14:25:00|24996.3|24956.3|25021.3|24981.3|25032.7|24992.7|24992.7|24952.7|0
1762525800000|2025-11-07 14:30:00|25021.9|24981.9|24970.9|24930.9|25021.9|24981.9|24958.4|24918.4|0
1762526100000|2025-11-07 14:35:00|24971.9|24931.9|24837.1|24797.1|24973|24933|24833.7|24793.7|0
1762526400000|2025-11-07 14:40:00|24835.9|24795.9|24885.8|24845.8|24905.2|24865.2|24832.1|24792.1|0
1762526700000|2025-11-07 14:45:00|24888.4|24848.4|24848.6|24808.6|24908.9|24868.9|24847.1|24807.1|0
1762527000000|2025-11-07 14:50:00|24849.5|24809.5|24909.5|24869.5|24925.4|24885.4|24847.1|24807.1|0
1762527300000|2025-11-07 14:55:00|24910.9|24870.9|24917.5|24877.5|24957.3|24917.3|24897.8|24857.8|0
1762527600000|2025-11-07 15:00:00|24928.5|24888.5|24854.9|24814.9|24930.3|24890.3|24848.2|24808.2|0
1762527900000|2025-11-07 15:05:00|24852|24812|24882.9|24842.9|24885.1|24845.1|24795.3|24755.3|0
1762528200000|2025-11-07 15:10:00|24880.8|24840.8|24925.2|24885.2|24932.4|24892.4|24874.1|24834.1|0
1762528500000|2025-11-07 15:15:00|24924.6|24884.6|24917|24877|24954.9|24914.9|24897.7|24857.7|0
1762528800000|2025-11-07 15:20:00|24917.7|24877.7|24868.7|24828.7|24945.8|24905.8|24864.3|24824.3|0
1762529100000|2025-11-07 15:25:00|24869|24829|24878.7|24838.7|24936.1|24896.1|24868.8|24828.8|0
1762529400000|2025-11-07 15:30:00|24879|24839|24829.8|24789.8|24891.7|24851.7|24829.8|24789.8|0
1762529700000|2025-11-07 15:35:00|24830|24790|24803.9|24763.9|24871.5|24831.5|24800.2|24760.2|0
1762530000000|2025-11-07 15:40:00|24803.4|24763.4|24783.8|24743.8|24825.3|24785.3|24777.8|24737.8|0
1762530300000|2025-11-07 15:45:00|24782.2|24742.2|24773.1|24733.1|24797.2|24757.2|24758|24718|0
1762530600000|2025-11-07 15:50:00|24771.8|24731.8|24769|24729|24802.5|24762.5|24751.2|24711.2|0
1762530900000|2025-11-07 15:55:00|24765.7|24725.7|24735.4|24695.4|24766.2|24726.2|24735.4|24695.4|0
1762531200000|2025-11-07 16:00:00|24736.3|24696.3|24758.8|24718.8|24772.4|24732.4|24735.3|24695.3|0
1762531500000|2025-11-07 16:05:00|24757.5|24717.5|24725.8|24685.8|24767.4|24727.4|24723.5|24683.5|0
1762531800000|2025-11-07 16:10:00|24724.9|24684.9|24699.6|24659.6|24737.3|24697.3|24691.8|24651.8|0
1762532100000|2025-11-07 16:15:00|24699.4|24659.4|24731.4|24691.4|24734.4|24694.4|24683.8|24643.8|0
1762532400000|2025-11-07 16:20:00|24731.3|24691.3|24725.4|24685.4|24755|24715|24722.3|24682.3|0
1762532700000|2025-11-07 16:25:00|24725.8|24685.8|24707.3|24667.3|24733.7|24693.7|24700.9|24660.9|0
1762533000000|2025-11-07 16:30:00|24708.9|24668.9|24732|24692|24733.8|24693.8|24699|24659|0
1762533300000|2025-11-07 16:35:00|24731.3|24691.3|24684.5|24644.5|24734.5|24694.5|24679.2|24639.2|0
1762533600000|2025-11-07 16:40:00|24686.4|24646.4|24714.1|24674.1|24717.3|24677.3|24669.3|24629.3|0
1762533900000|2025-11-07 16:45:00|24713.7|24673.7|24681.4|24641.4|24719.4|24679.4|24675.4|24635.4|0
1762534200000|2025-11-07 16:50:00|24680.1|24640.1|24682.3|24642.3|24719.2|24679.2|24677.7|24637.7|0
1762534500000|2025-11-07 16:55:00|24682.7|24642.7|24658.2|24618.2|24687.9|24647.9|24632|24592|0
1762534800000|2025-11-07 17:00:00|24658.1|24618.1|24638.9|24598.9|24667.3|24627.3|24638.4|24598.4|0
1762535100000|2025-11-07 17:05:00|24639.5|24599.5|24651.3|24611.3|24657.9|24617.9|24622.1|24582.1|0
1762535400000|2025-11-07 17:10:00|24650.1|24610.1|24684|24644|24690.7|24650.7|24632.7|24592.7|0
1762535700000|2025-11-07 17:15:00|24684.1|24644.1|24704.6|24664.6|24714.1|24674.1|24680.8|24640.8|0
1762536000000|2025-11-07 17:20:00|24705.5|24665.5|24748.2|24708.2|24765.8|24725.8|24694.5|24654.5|0
1762536300000|2025-11-07 17:25:00|24751.1|24711.1|24745.6|24705.6|24776|24736|24733.6|24693.6|0
1762536600000|2025-11-07 17:30:00|24746.2|24706.2|24760.7|24720.7|24772.4|24732.4|24742.3|24702.3|0
1762536900000|2025-11-07 17:35:00|24758.9|24718.9|24738.2|24698.2|24771.7|24731.7|24724.2|24684.2|0
1762537200000|2025-11-07 17:40:00|24739.9|24699.9|24726.2|24686.2|24744.1|24704.1|24711.5|24671.5|0
1762537500000|2025-11-07 17:45:00|24724.8|24684.8|24688.3|24648.3|24742.2|24702.2|24684.1|24644.1|0
1762537800000|2025-11-07 17:50:00|24688.9|24648.9|24717.9|24677.9|24719.2|24679.2|24675.5|24635.5|0
1762538100000|2025-11-07 17:55:00|24718.9|24678.9|24757.9|24717.9|24761.3|24721.3|24716.3|24676.3|0
1762538400000|2025-11-07 18:00:00|24756.6|24716.6|24758.1|24718.1|24773.7|24733.7|24750|24710|0
1762538700000|2025-11-07 18:05:00|24758.7|24718.7|24770.6|24730.6|24782.4|24742.4|24738.8|24698.8|0
1762539000000|2025-11-07 18:10:00|24772.5|24732.5|24790|24750|24792.5|24752.5|24768.9|24728.9|0
1762539300000|2025-11-07 18:15:00|24789.1|24749.1|24792.5|24752.5|24797.6|24757.6|24766.1|24726.1|0
1762539600000|2025-11-07 18:20:00|24793.2|24753.2|24819.3|24779.3|24819.7|24779.7|24786|24746|0
1762539900000|2025-11-07 18:25:00|24820.5|24780.5|24837.7|24797.7|24838.3|24798.3|24820.3|24780.3|0
1762540200000|2025-11-07 18:30:00|24835.3|24795.3|24832.9|24792.9|24850.4|24810.4|24831.2|24791.2|0
1762540500000|2025-11-07 18:35:00|24834.5|24794.5|24862.6|24822.6|24865|24825|24811.6|24771.6|0
1762540800000|2025-11-07 18:40:00|24861.5|24821.5|24845.3|24805.3|24868.1|24828.1|24842.3|24802.3|0
1762541100000|2025-11-07 18:45:00|24845.9|24805.9|24802.7|24762.7|24854.5|24814.5|24801.7|24761.7|0
1762541400000|2025-11-07 18:50:00|24804.4|24764.4|24797.1|24757.1|24804.4|24764.4|24774.6|24734.6|0
1762541700000|2025-11-07 18:55:00|24797.6|24757.6|24839.1|24799.1|24857.7|24817.7|24797.6|24757.6|0
1762542000000|2025-11-07 19:00:00|24837.5|24797.5|24847.3|24807.3|24864.9|24824.9|24816.6|24776.6|0
1762542300000|2025-11-07 19:05:00|24847.5|24807.5|24852.8|24812.8|24865.9|24825.9|24836|24796|0
1762542600000|2025-11-07 19:10:00|24854.9|24814.9|24864|24824|24869.2|24829.2|24840.7|24800.7|0
1762542900000|2025-11-07 19:15:00|24865.6|24825.6|24843.2|24803.2|24872|24832|24840.5|24800.5|0
1762543200000|2025-11-07 19:20:00|24845.3|24805.3|24874.5|24834.5|24879.9|24839.9|24845|24805|0
1762543500000|2025-11-07 19:25:00|24874.4|24834.4|24866.2|24826.2|24874.4|24834.4|24851.2|24811.2|0
1762543800000|2025-11-07 19:30:00|24866.8|24826.8|24919.6|24879.6|24921.7|24881.7|24866.8|24826.8|0
1762544100000|2025-11-07 19:35:00|24919.1|24879.1|24950.2|24910.2|24961.4|24921.4|24911.1|24871.1|0
1762544400000|2025-11-07 19:40:00|24950.3|24910.3|25007.8|24967.8|25016|24976|24950.3|24910.3|0
1762544700000|2025-11-07 19:45:00|25007.9|24967.9|24989.4|24949.4|25008.4|24968.4|24962.7|24922.7|0
1762545000000|2025-11-07 19:50:00|24989.1|24949.1|25012.8|24972.8|25012.8|24972.8|24976.9|24936.9|0
1762545300000|2025-11-07 19:55:00|25012.6|24972.6|25028.8|24988.8|25031|24991|24984.3|24944.3|0
1762545600000|2025-11-07 20:00:00|25027.9|24987.9|25019.3|24979.3|25038.2|24998.2|25002.5|24962.5|0
1762545900000|2025-11-07 20:05:00|25020|24980|25023.5|24983.5|25026.3|24986.3|24979|24939|0
1762546200000|2025-11-07 20:10:00|25025.2|24985.2|25019.2|24979.2|25035.6|24995.6|25012.4|24972.4|0
1762546500000|2025-11-07 20:15:00|25020.3|24980.3|24987.1|24947.1|25023.7|24983.7|24971.1|24931.1|0
1762546800000|2025-11-07 20:20:00|24990|24950|24958.7|24918.7|24992|24952|24952.8|24912.8|0
1762547100000|2025-11-07 20:25:00|24957.1|24917.1|24970.5|24930.5|24993.4|24953.4|24939.9|24899.9|0
1762547400000|2025-11-07 20:30:00|24970.4|24930.4|24993.6|24953.6|25011.9|24971.9|24970.4|24930.4|0
1762547700000|2025-11-07 20:35:00|24994.9|24954.9|25018.2|24978.2|25019.8|24979.8|24993.9|24953.9|0
1762548000000|2025-11-07 20:40:00|25019.2|24979.2|25044.6|25004.6|25050.2|25010.2|24996|24956|0
1762548300000|2025-11-07 20:45:00|25044|25004|24982.2|24942.2|25044|25004|24982.2|24942.2|0
1762548600000|2025-11-07 20:50:00|25006.3|24966.3|25021.4|24981.4|25039.6|24999.6|24995.5|24955.5|0
1762548900000|2025-11-07 20:55:00|25017.4|24977.4|25081.4|25041.4|25086.3|25046.3|25017.4|24977.4|0
1762549200000|2025-11-07 21:00:00|25078.3|25038.3|25107.4|25067.4|25114.7|25074.7|25073.1|25033.1|0
1762549500000|2025-11-07 21:05:00|25102.9|25062.9|25102.8|25062.8|25117.1|25077.1|25096.3|25056.3|0
1762549800000|2025-11-07 21:10:00|25103.4|25063.4|25110.6|25070.6|25113.8|25073.8|25097.1|25057.1|0
1762550100000|2025-11-07 21:15:00|25111.1|25071.1|25116.1|25076.1|25131.6|25091.6|25106.6|25066.6|0
1762550400000|2025-11-07 21:20:00|25117.2|25077.2|25120.6|25080.6|25126.9|25086.9|25107.5|25067.5|0
1762550700000|2025-11-07 21:25:00|25119.6|25079.6|25112.2|25072.2|25119.6|25079.6|25109.1|25069.1|0
1762551000000|2025-11-07 21:30:00|25113.5|25073.5|25126.6|25086.6|25127.3|25087.3|25112.3|25072.3|0
1762551300000|2025-11-07 21:35:00|25125.9|25085.9|25125.6|25085.6|25129.5|25089.5|25123.6|25083.6|0
1762551600000|2025-11-07 21:40:00|25126.3|25086.3|25120.4|25080.4|25127.3|25087.3|25120|25080|0
1762551900000|2025-11-07 21:45:00|25120.2|25080.2|25130.3|25090.3|25130.3|25090.3|25119.7|25079.7|0
1762552200000|2025-11-07 21:50:00|25128.3|25088.3|25133.3|25093.3|25133.3|25093.3|25126.2|25086.2|0
1762552500000|2025-11-07 21:55:00|25133.1|25093.1|25137.5|25097.5|25139.5|25099.5|25127.5|25087.5|0
1762587600000|2025-11-08 07:40:00|25138.7|25098.7|25138.7|25098.7|25138.7|25098.7|25138.7|25098.7|0
1762588200000|2025-11-08 07:50:00|25176.2|25136.2|25176.2|25136.2|25176.2|25136.2|25176.2|25136.2|0
1762588800000|2025-11-08 08:00:00|25176.7|25136.7|25172.4|25132.4|25176.7|25136.7|25172.1|25132.1|0
1762589100000|2025-11-08 08:05:00|25171.1|25131.1|25170.8|25130.8|25171.1|25131.1|25170.8|25130.8|0
1762589700000|2025-11-08 08:15:00|25168|25128|25159|25119|25168|25128|25155.7|25115.7|0
1762592400000|2025-11-08 09:00:00|25148.5|25108.5|25148.4|25108.4|25148.5|25108.5|25148.4|25108.4|0
1762594500000|2025-11-08 09:35:00|25147|25107|25146.9|25106.9|25147|25107|25146.9|25106.9|0
1762594800000|2025-11-08 09:40:00|25133.7|25093.7|25133.7|25093.7|25133.7|25093.7|25133.7|25093.7|0
1762595700000|2025-11-08 09:55:00|25120.4|25080.4|25120.4|25080.4|25120.4|25080.4|25120.4|25080.4|0
1762596600000|2025-11-08 10:10:00|25120.7|25080.7|25120.7|25080.7|25120.7|25080.7|25120.7|25080.7|0
1762596900000|2025-11-08 10:15:00|25120.8|25080.8|25120.8|25080.8|25120.8|25080.8|25120.8|25080.8|0
1762597200000|2025-11-08 10:20:00|25119.3|25079.3|25106.1|25066.1|25119.3|25079.3|25106.1|25066.1|0
1762597500000|2025-11-08 10:25:00|25105.3|25065.3|25106.8|25066.8|25106.8|25066.8|25105.3|25065.3|0
1762598100000|2025-11-08 10:35:00|25106.9|25066.9|25106.9|25066.9|25106.9|25066.9|25106.9|25066.9|0
1762599600000|2025-11-08 11:00:00|25108.2|25068.2|25108.5|25068.5|25108.5|25068.5|25108.2|25068.2|0
1762601400000|2025-11-08 11:30:00|25105.8|25065.8|25105.8|25065.8|25105.8|25065.8|25105.8|25065.8|0
1762601700000|2025-11-08 11:35:00|25098.6|25058.6|25098.6|25058.6|25098.6|25058.6|25098.6|25058.6|0
1762602300000|2025-11-08 11:45:00|25093.6|25063.6|25093.6|25063.6|25093.6|25063.6|25093.6|25063.6|0
1762603500000|2025-11-08 12:05:00|25080.3|25050.3|25080.4|25050.4|25080.4|25050.4|25080.3|25050.3|0
1762603800000|2025-11-08 12:10:00|25081.1|25051.1|25081.1|25051.1|25081.1|25051.1|25081.1|25051.1|0
1762604100000|2025-11-08 12:15:00|25078.2|25048.2|25059.7|25029.7|25078.2|25048.2|25059.5|25029.5|0
1762604400000|2025-11-08 12:20:00|25059.8|25029.8|25061.2|25031.2|25061.2|25031.2|25059.8|25029.8|0
1762604700000|2025-11-08 12:25:00|25067.1|25037.1|25067.1|25037.1|25067.1|25037.1|25067.1|25037.1|0
1762605000000|2025-11-08 12:30:00|25068.2|25038.2|25071.1|25041.1|25071.1|25041.1|25068.2|25038.2|0
1762605600000|2025-11-08 12:40:00|25073.4|25043.4|25073.4|25043.4|25073.4|25043.4|25073.4|25043.4|0
1762605900000|2025-11-08 12:45:00|25073.9|25043.9|25073.9|25043.9|25073.9|25043.9|25073.9|25043.9|0
1762606200000|2025-11-08 12:50:00|25075.1|25045.1|25075.1|25045.1|25075.1|25045.1|25075.1|25045.1|0
1762606800000|2025-11-08 13:00:00|25076.2|25046.2|25076.2|25046.2|25076.2|25046.2|25076.2|25046.2|0
1762608900000|2025-11-08 13:35:00|25076.1|25046.1|25067.2|25037.2|25079.5|25049.5|25067.2|25037.2|0
1762609800000|2025-11-08 13:50:00|25068.4|25038.4|25070|25040|25070|25040|25068.4|25038.4|0
1762610400000|2025-11-08 14:00:00|25073.6|25043.6|25073.6|25043.6|25073.6|25043.6|25073.6|25043.6|0
1762611600000|2025-11-08 14:20:00|25084.2|25054.2|25085.3|25055.3|25085.3|25055.3|25084.2|25054.2|0
1762611900000|2025-11-08 14:25:00|25085.5|25055.5|25091.3|25061.3|25091.3|25061.3|25085.5|25055.5|0
1762612500000|2025-11-08 14:35:00|25097.3|25067.3|25097.3|25067.3|25097.3|25067.3|25097.3|25067.3|0
1762613100000|2025-11-08 14:45:00|25096.2|25066.2|25096.2|25066.2|25096.2|25066.2|25096.2|25066.2|0
1762614000000|2025-11-08 15:00:00|25096.8|25066.8|25096.8|25066.8|25096.8|25066.8|25096.8|25066.8|0
1762617600000|2025-11-08 16:00:00|25096.9|25066.9|25097|25067|25097|25067|25096.9|25066.9|0
1762617900000|2025-11-08 16:05:00|25097.1|25067.1|25097.1|25067.1|25097.1|25067.1|25097.1|25067.1|0
1762618200000|2025-11-08 16:10:00|25097|25067|25096.8|25066.8|25097|25067|25096.8|25066.8|0
1762619400000|2025-11-08 16:30:00|25092.7|25062.7|25090.5|25060.5|25092.7|25062.7|25090.5|25060.5|0
1762629000000|2025-11-08 19:10:00|25086|25056|25086|25056|25086|25056|25086|25056|0
1762632000000|2025-11-08 20:00:00|25083.1|25053.1|25083.1|25053.1|25083.1|25053.1|25083.1|25053.1|0
1762636500000|2025-11-08 21:15:00|25068.6|25038.6|25068.6|25038.6|25068.6|25038.6|25068.6|25038.6|0
1762636800000|2025-11-08 21:20:00|25071.5|25041.5|25071.5|25041.5|25071.5|25041.5|25071.5|25041.5|0
1762640100000|2025-11-08 22:15:00|25072.1|25042.1|25072.1|25042.1|25072.1|25042.1|25072.1|25042.1|0
1762640700000|2025-11-08 22:25:00|25068.1|25038.1|25068.1|25038.1|25068.1|25038.1|25068.1|25038.1|0
1762641600000|2025-11-08 22:40:00|25068|25038|25066|25036|25068|25038|25066|25036|0
1762641900000|2025-11-08 22:45:00|25063.4|25033.4|25063.4|25033.4|25063.4|25033.4|25063.4|25033.4|0
1762642500000|2025-11-08 22:55:00|25063.7|25033.7|25063.7|25033.7|25063.7|25033.7|25063.7|25033.7|0
1762643100000|2025-11-08 23:05:00|25069.5|25039.5|25069.5|25039.5|25069.5|25039.5|25069.5|25039.5|0
1762643400000|2025-11-08 23:10:00|25075.3|25045.3|25075.3|25045.3|25075.3|25045.3|25075.3|25045.3|0
1762643700000|2025-11-08 23:15:00|25077.9|25047.9|25092.4|25062.4|25092.4|25062.4|25077.9|25047.9|0
1762644000000|2025-11-08 23:20:00|25098.2|25068.2|25105.6|25075.6|25105.6|25075.6|25098.2|25068.2|0
1762645200000|2025-11-08 23:40:00|25105.3|25075.3|25105.3|25075.3|25105.3|25075.3|25105.3|25075.3|0
1762645500000|2025-11-08 23:45:00|25102.4|25072.4|25105.6|25075.6|25105.6|25075.6|25102.4|25072.4|0
1762645800000|2025-11-08 23:50:00|25107.6|25077.6|25107.6|25077.6|25107.6|25077.6|25107.6|25077.6|0
1762647900000|2025-11-09 00:25:00|25094.4|25064.4|25092.4|25062.4|25094.4|25064.4|25092.4|25062.4|0
1762648800000|2025-11-09 00:40:00|25110.2|25080.2|25112.2|25082.2|25112.2|25082.2|25110.2|25080.2|0
1762649100000|2025-11-09 00:45:00|25117.2|25087.2|25139.5|25109.5|25152.7|25122.7|25117.2|25087.2|0
1762652100000|2025-11-09 01:35:00|25121.7|25091.7|25121.4|25091.4|25121.7|25091.7|25121.4|25091.4|0
1762654500000|2025-11-09 02:15:00|25120.1|25090.1|25120|25090|25120.1|25090.1|25120|25090|0
1762654800000|2025-11-09 02:20:00|25119.6|25089.6|25118.1|25088.1|25119.6|25089.6|25118.1|25088.1|0
1762658100000|2025-11-09 03:15:00|25121|25091|25120.3|25090.3|25121|25091|25120.3|25090.3|0
1762658400000|2025-11-09 03:20:00|25115.7|25085.7|25111.2|25081.2|25115.7|25085.7|25111.2|25081.2|0
1762658700000|2025-11-09 03:25:00|25108.3|25078.3|25108.3|25078.3|25108.3|25078.3|25108.3|25078.3|0
1762663800000|2025-11-09 04:50:00|25109.7|25079.7|25109.7|25079.7|25109.7|25079.7|25109.7|25079.7|0
1762673100000|2025-11-09 07:25:00|25109.8|25079.8|25109.8|25079.8|25109.8|25079.8|25109.8|25079.8|0
1762674300000|2025-11-09 07:45:00|25109.2|25079.2|25114.3|25084.3|25114.3|25084.3|25109.2|25079.2|0
1762674600000|2025-11-09 07:50:00|25114.4|25084.4|25114.4|25084.4|25114.4|25084.4|25114.4|25084.4|0
1762674900000|2025-11-09 07:55:00|25105.5|25075.5|25102.3|25072.3|25105.5|25075.5|25102.2|25072.2|0
1762675200000|2025-11-09 08:00:00|25102.5|25072.5|25102.5|25072.5|25102.5|25072.5|25102.5|25072.5|0
1762675800000|2025-11-09 08:10:00|25099.8|25069.8|25099.8|25069.8|25099.8|25069.8|25099.8|25069.8|0
1762676100000|2025-11-09 08:15:00|25114.8|25084.8|25114.8|25084.8|25114.8|25084.8|25114.8|25084.8|0
1762677300000|2025-11-09 08:35:00|25117.1|25087.1|25117.1|25087.1|25117.1|25087.1|25117.1|25087.1|0
1762678200000|2025-11-09 08:50:00|25130|25100|25130|25100|25130|25100|25130|25100|0
1762678500000|2025-11-09 08:55:00|25142.9|25112.9|25155.8|25125.8|25155.8|25125.8|25142.9|25112.9|0
1762678800000|2025-11-09 09:00:00|25163|25133|25178.1|25148.1|25178.1|25148.1|25163|25133|0
1762679400000|2025-11-09 09:10:00|25177.8|25147.8|25157.6|25127.6|25177.8|25147.8|25157.6|25127.6|0
1762679700000|2025-11-09 09:15:00|25162.6|25132.6|25165.3|25135.3|25165.6|25135.6|25162.6|25132.6|0
1762680000000|2025-11-09 09:20:00|25178.5|25148.5|25178.5|25148.5|25178.5|25148.5|25178.5|25148.5|0
1762680300000|2025-11-09 09:25:00|25177.8|25147.8|25177.8|25147.8|25177.8|25147.8|25177.8|25147.8|0
1762680600000|2025-11-09 09:30:00|25176.3|25146.3|25176.3|25146.3|25176.3|25146.3|25176.3|25146.3|0
1762681800000|2025-11-09 09:50:00|25163.1|25133.1|25160.2|25130.2|25163.1|25133.1|25160.2|25130.2|0
1762682400000|2025-11-09 10:00:00|25173.1|25143.1|25164.4|25134.4|25173.1|25143.1|25164.4|25134.4|0
1762682700000|2025-11-09 10:05:00|25177.3|25147.3|25177.3|25147.3|25177.3|25147.3|25177.3|25147.3|0
1762683000000|2025-11-09 10:10:00|25177|25147|25177|25147|25177|25147|25177|25147|0
1762683900000|2025-11-09 10:25:00|25163.8|25133.8|25163.8|25133.8|25163.8|25133.8|25163.8|25133.8|0
1762685100000|2025-11-09 10:45:00|25160.9|25130.9|25160.9|25130.9|25160.9|25130.9|25160.9|25130.9|0
1762685400000|2025-11-09 10:50:00|25160.8|25130.8|25160.8|25130.8|25160.8|25130.8|25160.8|25130.8|0
1762685700000|2025-11-09 10:55:00|25173.7|25143.7|25173.7|25143.7|25173.7|25143.7|25173.7|25143.7|0
1762686000000|2025-11-09 11:00:00|25159.2|25129.2|25157.5|25127.5|25159.2|25129.2|25144.6|25114.6|0
1762686300000|2025-11-09 11:05:00|25156.4|25126.4|25156.4|25126.4|25156.4|25126.4|25156.4|25126.4|0
1762686600000|2025-11-09 11:10:00|25169.3|25139.3|25171.9|25141.9|25171.9|25141.9|25169.3|25139.3|0
1762686900000|2025-11-09 11:15:00|25164|25134|25164|25134|25164|25134|25164|25134|0
1762689900000|2025-11-09 12:05:00|25163.8|25133.8|25163.8|25133.8|25163.8|25133.8|25163.8|25133.8|0
1762691700000|2025-11-09 12:35:00|25169.6|25139.6|25169.6|25139.6|25169.6|25139.6|25169.6|25139.6|0
1762693500000|2025-11-09 13:05:00|25159.1|25129.1|25159.1|25129.1|25159.1|25129.1|25159.1|25129.1|0
1762694700000|2025-11-09 13:25:00|25164.9|25134.9|25164.9|25134.9|25164.9|25134.9|25164.9|25134.9|0
1762695600000|2025-11-09 13:40:00|25150.4|25120.4|25150.4|25120.4|25150.4|25120.4|25150.4|25120.4|0
1762695900000|2025-11-09 13:45:00|25147.4|25117.4|25147.4|25117.4|25147.4|25117.4|25147.4|25117.4|0
1762696200000|2025-11-09 13:50:00|25147.9|25117.9|25147.9|25117.9|25147.9|25117.9|25147.9|25117.9|0
1762697400000|2025-11-09 14:10:00|25136.3|25106.3|25136.3|25106.3|25136.3|25106.3|25136.3|25106.3|0
1762699500000|2025-11-09 14:45:00|25136.8|25106.8|25136.8|25106.8|25136.8|25106.8|25136.8|25106.8|0
1762701000000|2025-11-09 15:10:00|25145.6|25115.6|25145.6|25115.6|25145.6|25115.6|25145.6|25115.6|0
1762701300000|2025-11-09 15:15:00|25154.3|25124.3|25154.3|25124.3|25154.3|25124.3|25154.3|25124.3|0
1762701900000|2025-11-09 15:25:00|25160.1|25130.1|25160.2|25130.2|25160.2|25130.2|25160.1|25130.1|0
1762702200000|2025-11-09 15:30:00|25168.9|25138.9|25161|25131|25168.9|25138.9|25161|25131|0
1762703100000|2025-11-09 15:45:00|25166.8|25136.8|25172.6|25142.6|25172.6|25142.6|25166.8|25136.8|0
1762703400000|2025-11-09 15:50:00|25179.5|25149.5|25179.5|25149.5|25179.5|25149.5|25179.5|25149.5|0
1762703700000|2025-11-09 15:55:00|25186.3|25156.3|25179.5|25149.5|25186.3|25156.3|25179.5|25149.5|0
1762704000000|2025-11-09 16:00:00|25188.4|25158.4|25185.5|25155.5|25188.4|25158.4|25185.5|25155.5|0
1762704300000|2025-11-09 16:05:00|25185.2|25155.2|25182.3|25152.3|25185.2|25155.2|25182.3|25152.3|0
1762704600000|2025-11-09 16:10:00|25191.4|25161.4|25196.8|25166.8|25196.8|25166.8|25191.4|25161.4|0
1762704900000|2025-11-09 16:15:00|25189.4|25159.4|25182|25152|25189.4|25159.4|25182|25152|0
1762705200000|2025-11-09 16:20:00|25173.1|25143.1|25159.8|25129.8|25173.1|25143.1|25154|25124|0
1762705800000|2025-11-09 16:30:00|25162.5|25132.5|25157.2|25127.2|25162.5|25132.5|25157.2|25127.2|0
1762707300000|2025-11-09 16:55:00|25160.1|25130.1|25160.2|25130.2|25160.2|25130.2|25160.1|25130.1|0
1762707600000|2025-11-09 17:00:00|25161.6|25131.6|25161.7|25131.7|25161.7|25131.7|25161.6|25131.6|0
1762710000000|2025-11-09 17:40:00|25170.4|25140.4|25162.5|25132.5|25170.4|25140.4|25162.5|25132.5|0
1762710600000|2025-11-09 17:50:00|25168.3|25138.3|25168.3|25138.3|25168.3|25138.3|25168.3|25138.3|0
1762710900000|2025-11-09 17:55:00|25182.9|25152.9|25182.9|25152.9|25182.9|25152.9|25182.9|25152.9|0
1762712100000|2025-11-09 18:15:00|25182.6|25152.6|25182.6|25152.6|25182.6|25152.6|25182.6|25152.6|0
1762712700000|2025-11-09 18:25:00|25173.9|25143.9|25173.9|25143.9|25173.9|25143.9|25173.9|25143.9|0
1762713600000|2025-11-09 18:40:00|25176.8|25146.8|25176.8|25146.8|25176.8|25146.8|25176.8|25146.8|0
1762713900000|2025-11-09 18:45:00|25177.3|25147.3|25196.3|25166.3|25196.6|25166.6|25177.3|25147.3|0
1762714200000|2025-11-09 18:50:00|25210.9|25180.9|25224.7|25194.7|25226.2|25196.2|25210.8|25180.8|0
1762714500000|2025-11-09 18:55:00|25229.3|25199.3|25227.4|25197.4|25229.3|25199.3|25227.4|25197.4|0
1762715100000|2025-11-09 19:05:00|25230.3|25200.3|25231|25201|25231|25201|25230.3|25200.3|0
1762715400000|2025-11-09 19:10:00|25235.4|25205.4|25258.3|25228.3|25259|25229|25235.4|25205.4|0
1762715700000|2025-11-09 19:15:00|25258|25228|25304.5|25274.5|25305|25275|25258|25228|0
1762716000000|2025-11-09 19:20:00|25304.2|25274.2|25308.4|25278.4|25343.1|25313.1|25303.1|25273.1|0
1762716300000|2025-11-09 19:25:00|25293.9|25263.9|25291.9|25261.9|25294.2|25264.2|25277.6|25247.6|0
1762716600000|2025-11-09 19:30:00|25303.3|25273.3|25274.1|25244.1|25303.3|25273.3|25274.1|25244.1|0
1762716900000|2025-11-09 19:35:00|25275.5|25245.5|25275.5|25245.5|25275.5|25245.5|25275.5|25245.5|0
1762717500000|2025-11-09 19:45:00|25277.8|25247.8|25277.8|25247.8|25277.8|25247.8|25277.8|25247.8|0
1762717800000|2025-11-09 19:50:00|25283.6|25253.6|25292.6|25262.6|25293.1|25263.1|25278.6|25248.6|0
1762718100000|2025-11-09 19:55:00|25307.1|25277.1|25305.9|25275.9|25307.1|25277.1|25305.9|25275.9|0
1762718400000|2025-11-09 20:00:00|25306.5|25276.5|25291.9|25261.9|25306.5|25276.5|25291.9|25261.9|0
1762718700000|2025-11-09 20:05:00|25297.7|25267.7|25283.2|25253.2|25297.7|25267.7|25283.2|25253.2|0
1762719300000|2025-11-09 20:15:00|25283.8|25253.8|25283.7|25253.7|25283.8|25253.8|25283.7|25253.7|0
1762719600000|2025-11-09 20:20:00|25283.6|25253.6|25283.6|25253.6|25283.6|25253.6|25283.6|25253.6|0
1762720200000|2025-11-09 20:30:00|25282.6|25252.6|25282.6|25252.6|25282.6|25252.6|25282.6|25252.6|0
1762720500000|2025-11-09 20:35:00|25269.4|25239.4|25284.5|25254.5|25284.5|25254.5|25269.4|25239.4|0
1762720800000|2025-11-09 20:40:00|25287.4|25257.4|25287.4|25257.4|25287.4|25257.4|25287.4|25257.4|0
1762721100000|2025-11-09 20:45:00|25272.5|25242.5|25283.3|25253.3|25287|25257|25272.5|25242.5|0
1762721400000|2025-11-09 20:50:00|25280.3|25250.3|25270.1|25240.1|25280.3|25250.3|25265.8|25235.8|0
1762721700000|2025-11-09 20:55:00|25272.8|25242.8|25272.8|25242.8|25272.8|25242.8|25272.8|25242.8|0
1762722000000|2025-11-09 21:00:00|25275.5|25245.5|25275.5|25245.5|25275.5|25245.5|25275.5|25245.5|0
1762722300000|2025-11-09 21:05:00|25278.4|25248.4|25278.4|25248.4|25278.4|25248.4|25278.4|25248.4|0
1762723200000|2025-11-09 21:20:00|25263.6|25233.6|25264.5|25234.5|25264.9|25234.9|25262.3|25232.3|0
1762723800000|2025-11-09 21:30:00|25263.2|25233.2|25263.2|25233.2|25263.2|25233.2|25263.2|25233.2|0
1762724700000|2025-11-09 21:45:00|25277.7|25247.7|25277.7|25247.7|25277.7|25247.7|25277.7|25247.7|0
1762725000000|2025-11-09 21:50:00|25278.9|25248.9|25282.2|25252.2|25283.5|25253.5|25278.9|25248.9|0
1762725300000|2025-11-09 21:55:00|25281.9|25251.9|25281.9|25251.9|25281.9|25251.9|25281.9|25251.9|0
1762725600000|2025-11-09 22:00:00|25283.2|25253.2|25265.9|25235.9|25283.2|25253.2|25265.9|25235.9|0
1762726500000|2025-11-09 22:15:00|25265.1|25235.1|25260.9|25230.9|25266.7|25236.7|25260.9|25230.9|0
1762726800000|2025-11-09 22:20:00|25262.2|25232.2|25250.4|25220.4|25262.2|25232.2|25247.7|25217.7|0
1762727100000|2025-11-09 22:25:00|25250.1|25220.1|25264.7|25234.7|25264.7|25234.7|25250.1|25220.1|0
1762727400000|2025-11-09 22:30:00|25270.6|25240.6|25258.2|25228.2|25271.5|25241.5|25256.9|25226.9|0
1762727700000|2025-11-09 22:35:00|25258.3|25228.3|25260.4|25230.4|25260.4|25230.4|25258.3|25228.3|0
1762729200000|2025-11-09 23:00:00|25135|25105|25249.3|25219.3|25290.4|25260.4|25135|25105|0
1762729500000|2025-11-09 23:05:00|25248.4|25218.4|25245.9|25215.9|25263.3|25233.3|25238.3|25208.3|0
1762729800000|2025-11-09 23:10:00|25246.5|25216.5|25253.7|25223.7|25254.3|25224.3|25233.9|25203.9|0
1762730100000|2025-11-09 23:15:00|25253.2|25223.2|25224.7|25194.7|25256.7|25226.7|25224.7|25194.7|0
1762730400000|2025-11-09 23:20:00|25227.6|25197.6|25221.3|25191.3|25235.2|25205.2|25213.1|25183.1|0
1762730700000|2025-11-09 23:25:00|25221.7|25191.7|25213.6|25183.6|25227.4|25197.4|25208.8|25178.8|0
1762731000000|2025-11-09 23:30:00|25216.3|25186.3|25232.6|25202.6|25236.7|25206.7|25207.5|25177.5|0
1762731300000|2025-11-09 23:35:00|25233.9|25203.9|25226.2|25196.2|25238.9|25208.9|25224.3|25194.3|0
1762731600000|2025-11-09 23:40:00|25226.4|25196.4|25231.2|25201.2|25236.7|25206.7|25226.4|25196.4|0
1762731900000|2025-11-09 23:45:00|25230.9|25200.9|25234.9|25204.9|25236|25206|25223.8|25193.8|0
1762732200000|2025-11-09 23:50:00|25234.3|25204.3|25253.1|25223.1|25253.3|25223.3|25231|25201|0
1762732500000|2025-11-09 23:55:00|25253.5|25223.5|25244.4|25214.4|25265.2|25235.2|25244.3|25214.3|0
1762732800000|2025-11-10 00:00:00|25242.2|25212.2|25204.4|25174.4|25242.2|25212.2|25193.7|25163.7|0
1762733100000|2025-11-10 00:05:00|25205.1|25175.1|25222.8|25192.8|25222.8|25192.8|25177.8|25147.8|0
1762733400000|2025-11-10 00:10:00|25220.3|25190.3|25223.1|25193.1|25230.8|25200.8|25211.1|25181.1|0
1762733700000|2025-11-10 00:15:00|25220.7|25190.7|25229.3|25199.3|25230.5|25200.5|25211.2|25181.2|0
1762734000000|2025-11-10 00:20:00|25230.9|25200.9|25232.1|25202.1|25243.3|25213.3|25228.1|25198.1|0
1762734300000|2025-11-10 00:25:00|25232.8|25202.8|25223.4|25193.4|25235.8|25205.8|25216.1|25186.1|0
1762734600000|2025-11-10 00:30:00|25224.2|25194.2|25226.3|25196.3|25242.4|25212.4|25218.1|25188.1|0
1762734900000|2025-11-10 00:35:00|25226.4|25196.4|25228|25198|25234.6|25204.6|25221|25191|0
1762735200000|2025-11-10 00:40:00|25227.9|25197.9|25223.3|25193.3|25234.9|25204.9|25215.1|25185.1|0
1762735500000|2025-11-10 00:45:00|25223.2|25193.2|25229.2|25199.2|25233.9|25203.9|25211.9|25181.9|0
1762735800000|2025-11-10 00:50:00|25229.5|25199.5|25238.3|25208.3|25240.8|25210.8|25220.8|25190.8|0
1762736100000|2025-11-10 00:55:00|25238.8|25208.8|25239.6|25209.6|25254|25224|25233.6|25203.6|0
1762736400000|2025-11-10 01:00:00|25235.7|25205.7|25270.8|25240.8|25282.7|25252.7|25235.7|25205.7|0
1762736700000|2025-11-10 01:05:00|25271.9|25241.9|25276.1|25246.1|25281.3|25251.3|25271.6|25241.6|0
1762737000000|2025-11-10 01:10:00|25277.6|25247.6|25288.8|25258.8|25291.9|25261.9|25276.9|25246.9|0
1762737300000|2025-11-10 01:15:00|25289.5|25259.5|25286.9|25256.9|25295.7|25265.7|25282.9|25252.9|0
1762737600000|2025-11-10 01:20:00|25287.1|25257.1|25294.3|25264.3|25297.3|25267.3|25282|25252|0
1762737900000|2025-11-10 01:25:00|25294.5|25264.5|25295.5|25265.5|25313.1|25283.1|25293.4|25263.4|0
1762738200000|2025-11-10 01:30:00|25293|25263|25288.7|25258.7|25295|25265|25283.8|25253.8|0
1762738500000|2025-11-10 01:35:00|25288.3|25258.3|25301|25271|25301|25271|25284.9|25254.9|0
1762738800000|2025-11-10 01:40:00|25299.9|25269.9|25288.1|25258.1|25301.7|25271.7|25287.8|25257.8|0
1762739100000|2025-11-10 01:45:00|25287.1|25257.1|25318.4|25288.4|25320.2|25290.2|25286.2|25256.2|0
1762739400000|2025-11-10 01:50:00|25318.9|25288.9|25337.9|25307.9|25345.7|25315.7|25318.7|25288.7|0
1762739700000|2025-11-10 01:55:00|25338.4|25308.4|25337.1|25307.1|25345.9|25315.9|25336|25306|0
1762740000000|2025-11-10 02:00:00|25338|25308|25335.4|25305.4|25340.6|25310.6|25333.5|25303.5|0
1762740300000|2025-11-10 02:05:00|25335.8|25305.8|25325.4|25295.4|25342|25312|25319.3|25289.3|0
1762740600000|2025-11-10 02:10:00|25325.2|25295.2|25329.2|25299.2|25336.4|25306.4|25324.2|25294.2|0
1762740900000|2025-11-10 02:15:00|25329.9|25299.9|25330.1|25300.1|25337|25307|25325.7|25295.7|0
1762741200000|2025-11-10 02:20:00|25329.4|25299.4|25331.8|25301.8|25337.3|25307.3|25327.7|25297.7|0
1762741500000|2025-11-10 02:25:00|25332.5|25302.5|25331.8|25301.8|25334.7|25304.7|25328.9|25298.9|0
1762741800000|2025-11-10 02:30:00|25332.4|25302.4|25337.9|25307.9|25343.8|25313.8|25332.4|25302.4|0
1762742100000|2025-11-10 02:35:00|25337.7|25307.7|25346.2|25316.2|25346.4|25316.4|25335.7|25305.7|0
1762742400000|2025-11-10 02:40:00|25345.7|25315.7|25343.6|25313.6|25348.7|25318.7|25341.6|25311.6|0
1762742700000|2025-11-10 02:45:00|25343.5|25313.5|25353.7|25323.7|25355.9|25325.9|25343.5|25313.5|0
1762743000000|2025-11-10 02:50:00|25353.6|25323.6|25347.9|25317.9|25357.4|25327.4|25344.4|25314.4|0
1762743300000|2025-11-10 02:55:00|25347.6|25317.6|25340.5|25310.5|25352.3|25322.3|25340.3|25310.3|0
1762743600000|2025-11-10 03:00:00|25340.6|25310.6|25362.6|25332.6|25370.7|25340.7|25340.1|25310.1|0
1762743900000|2025-11-10 03:05:00|25360.9|25330.9|25360.9|25330.9|25368|25338|25354.6|25324.6|0
1762744200000|2025-11-10 03:10:00|25361.3|25331.3|25365.7|25335.7|25368|25338|25358.4|25328.4|0
1762744500000|2025-11-10 03:15:00|25365.6|25335.6|25375.6|25345.6|25384|25354|25363.4|25333.4|0
1762744800000|2025-11-10 03:20:00|25376.1|25346.1|25378|25348|25378|25348|25369.4|25339.4|0
1762745100000|2025-11-10 03:25:00|25377.6|25347.6|25387.7|25357.7|25389.8|25359.8|25375.9|25345.9|0
1762745400000|2025-11-10 03:30:00|25387.6|25357.6|25395|25365|25396.1|25366.1|25385.9|25355.9|0
1762745700000|2025-11-10 03:35:00|25395.3|25365.3|25383.2|25353.2|25397.5|25367.5|25380.1|25350.1|0
1762746000000|2025-11-10 03:40:00|25383.3|25353.3|25380.6|25350.6|25389.6|25359.6|25375.1|25345.1|0
1762746300000|2025-11-10 03:45:00|25380.5|25350.5|25377.3|25347.3|25381|25351|25376.1|25346.1|0
1762746600000|2025-11-10 03:50:00|25377.5|25347.5|25378|25348|25381.8|25351.8|25373.1|25343.1|0
1762746900000|2025-11-10 03:55:00|25377.7|25347.7|25369.9|25339.9|25377.9|25347.9|25369.4|25339.4|0
1762747200000|2025-11-10 04:00:00|25370.1|25340.1|25373.2|25343.2|25377.2|25347.2|25369.6|25339.6|0
1762747500000|2025-11-10 04:05:00|25373.5|25343.5|25385.3|25355.3|25389.3|25359.3|25372.5|25342.5|0
1762747800000|2025-11-10 04:10:00|25385.7|25355.7|25378.4|25348.4|25395.5|25365.5|25377.5|25347.5|0
1762748100000|2025-11-10 04:15:00|25378.3|25348.3|25375.4|25345.4|25378.9|25348.9|25365.2|25335.2|0
1762748400000|2025-11-10 04:20:00|25376.2|25346.2|25373.3|25343.3|25377.5|25347.5|25369.1|25339.1|0
1762748700000|2025-11-10 04:25:00|25373.1|25343.1|25375.1|25345.1|25376|25346|25369.2|25339.2|0
1762749000000|2025-11-10 04:30:00|25375.2|25345.2|25373.8|25343.8|25378.1|25348.1|25364.9|25334.9|0
1762749300000|2025-11-10 04:35:00|25372.3|25342.3|25374.8|25344.8|25377.4|25347.4|25367.3|25337.3|0
1762749600000|2025-11-10 04:40:00|25375.6|25345.6|25377|25347|25378.4|25348.4|25369.1|25339.1|0
1762749900000|2025-11-10 04:45:00|25376.1|25346.1|25382.7|25352.7|25382.7|25352.7|25371.1|25341.1|0
1762750200000|2025-11-10 04:50:00|25382.8|25352.8|25376.1|25346.1|25386.2|25356.2|25366.8|25336.8|0
1762750500000|2025-11-10 04:55:00|25376.3|25346.3|25375.8|25345.8|25381.2|25351.2|25372|25342|0
1762750800000|2025-11-10 05:00:00|25375.9|25345.9|25385.2|25355.2|25385.2|25355.2|25375.2|25345.2|0
1762751100000|2025-11-10 05:05:00|25384.1|25354.1|25390.5|25360.5|25390.8|25360.8|25381.4|25351.4|0
1762751400000|2025-11-10 05:10:00|25389.6|25359.6|25395|25365|25398|25368|25385.4|25355.4|0
1762751700000|2025-11-10 05:15:00|25394.9|25364.9|25400.3|25370.3|25403.2|25373.2|25394.2|25364.2|0
1762752000000|2025-11-10 05:20:00|25400.1|25370.1|25399.9|25369.9|25403.7|25373.7|25395.6|25365.6|0
1762752300000|2025-11-10 05:25:00|25399.8|25369.8|25400.7|25370.7|25405.3|25375.3|25398.1|25368.1|0
1762752600000|2025-11-10 05:30:00|25400.6|25370.6|25389.1|25359.1|25401.5|25371.5|25382.4|25352.4|0
1762752900000|2025-11-10 05:35:00|25388.9|25358.9|25383.2|25353.2|25389.3|25359.3|25381|25351|0
1762753200000|2025-11-10 05:40:00|25383.7|25353.7|25392.3|25362.3|25392.4|25362.4|25381.8|25351.8|0
1762753500000|2025-11-10 05:45:00|25392.2|25362.2|25382.3|25352.3|25393.7|25363.7|25382.2|25352.2|0
1762753800000|2025-11-10 05:50:00|25382.4|25352.4|25393.5|25363.5|25396.6|25366.6|25381.2|25351.2|0
1762754100000|2025-11-10 05:55:00|25394|25364|25393.4|25363.4|25396.2|25366.2|25388.4|25358.4|0
1762754400000|2025-11-10 06:00:00|25392.5|25362.5|25391.6|25361.6|25392.5|25362.5|25382|25352|0
1762754700000|2025-11-10 06:05:00|25392.5|25362.5|25389|25359|25399.6|25369.6|25387.6|25357.6|0
1762755000000|2025-11-10 06:10:00|25389.6|25359.6|25389.8|25359.8|25396.1|25366.1|25386.7|25356.7|0
1762755300000|2025-11-10 06:15:00|25390.3|25360.3|25394.7|25364.7|25401|25371|25389.3|25359.3|0
1762755600000|2025-11-10 06:20:00|25394.8|25364.8|25390.8|25360.8|25398|25368|25390.2|25360.2|0
1762755900000|2025-11-10 06:25:00|25391|25361|25381.5|25351.5|25394.1|25364.1|25376.9|25346.9|0
1762756200000|2025-11-10 06:30:00|25381.8|25351.8|25395.6|25365.6|25395.6|25365.6|25379.4|25349.4|0
1762756500000|2025-11-10 06:35:00|25397.5|25367.5|25391.7|25361.7|25401|25371|25386.3|25356.3|0
1762756800000|2025-11-10 06:40:00|25392.5|25362.5|25395.9|25365.9|25396.6|25366.6|25389|25359|0
1762757100000|2025-11-10 06:45:00|25396.9|25366.9|25410.2|25380.2|25410.5|25380.5|25393.8|25363.8|0
1762757400000|2025-11-10 06:50:00|25410|25380|25394.4|25364.4|25413.3|25383.3|25394|25364|0
1762757700000|2025-11-10 06:55:00|25394.3|25364.3|25380.8|25350.8|25395.9|25365.9|25379.4|25349.4|0
1762758000000|2025-11-10 07:00:00|25382.2|25352.2|25385.7|25355.7|25393|25363|25375.5|25345.5|0
1762758300000|2025-11-10 07:05:00|25385|25355|25387.3|25357.3|25395.6|25365.6|25376.2|25346.2|0
1762758600000|2025-11-10 07:10:00|25387.6|25357.6|25396.1|25366.1|25397.3|25367.3|25380.7|25350.7|0
1762758900000|2025-11-10 07:15:00|25391.7|25361.7|25387.3|25357.3|25393.9|25363.9|25385.1|25355.1|0
1762759200000|2025-11-10 07:20:00|25386.9|25356.9|25393|25363|25396|25366|25383.1|25353.1|0
1762759500000|2025-11-10 07:25:00|25393.1|25363.1|25391|25361|25397.1|25367.1|25385.2|25355.2|0
1762759800000|2025-11-10 07:30:00|25391.7|25361.7|25404.8|25374.8|25405.2|25375.2|25388.7|25358.7|0
1762760100000|2025-11-10 07:35:00|25406.5|25376.5|25387.7|25357.7|25407|25377|25387.6|25357.6|0
1762760400000|2025-11-10 07:40:00|25388|25358|25404.6|25374.6|25406.2|25376.2|25388|25358|0
1762760700000|2025-11-10 07:45:00|25404.7|25374.7|25409.6|25379.6|25410.8|25380.8|25399.3|25369.3|0
1762761000000|2025-11-10 07:50:00|25409.4|25379.4|25406|25376|25410.4|25380.4|25396|25366|0
1762761300000|2025-11-10 07:55:00|25405.8|25375.8|25400.8|25370.8|25407.8|25377.8|25398.8|25368.8|0
1762761600000|2025-11-10 08:00:00|25402.8|25372.8|25397.6|25367.6|25405.8|25375.8|25393.9|25363.9|0
1762761900000|2025-11-10 08:05:00|25397.8|25367.8|25389.7|25359.7|25402.3|25372.3|25389|25359|0
1762762200000|2025-11-10 08:10:00|25389.4|25359.4|25372.6|25342.6|25391|25361|25370.4|25340.4|0
1762762500000|2025-11-10 08:15:00|25373.6|25343.6|25377.5|25347.5|25383.1|25353.1|25368.5|25338.5|0
1762762800000|2025-11-10 08:20:00|25377.6|25347.6|25391.7|25361.7|25392.2|25362.2|25368.5|25338.5|0
1762763100000|2025-11-10 08:25:00|25393.2|25363.2|25399.9|25369.9|25402.9|25372.9|25393.2|25363.2|0
1762763400000|2025-11-10 08:30:00|25400.1|25370.1|25420.8|25390.8|25425.5|25395.5|25395.9|25365.9|0
1762763700000|2025-11-10 08:35:00|25422.4|25392.4|25413.9|25383.9|25426.3|25396.3|25413|25383|0
1762764000000|2025-11-10 08:40:00|25415.1|25385.1|25423.8|25393.8|25427.4|25397.4|25415.1|25385.1|0
1762764300000|2025-11-10 08:45:00|25424.1|25394.1|25423.9|25393.9|25430.8|25400.8|25419.3|25389.3|0
1762764600000|2025-11-10 08:50:00|25424|25394|25425.3|25395.3|25433.8|25403.8|25422.9|25392.9|0
1762764900000|2025-11-10 08:55:00|25425.9|25395.9|25443.3|25413.3|25444.7|25414.7|25425.1|25395.1|0
1762765200000|2025-11-10 09:00:00|25441.1|25411.1|25443.4|25413.4|25446.6|25416.6|25429.2|25399.2|0
1762765500000|2025-11-10 09:05:00|25444.7|25414.7|25443.4|25413.4|25455.3|25425.3|25440.8|25410.8|0
1762765800000|2025-11-10 09:10:00|25443.3|25413.3|25454|25424|25457|25427|25439.2|25409.2|0
1762766100000|2025-11-10 09:15:00|25452.5|25422.5|25471.5|25441.5|25476.8|25446.8|25450.4|25420.4|0
1762766400000|2025-11-10 09:20:00|25472.9|25442.9|25457.7|25427.7|25477.8|25447.8|25448.3|25418.3|0
1762766700000|2025-11-10 09:25:00|25457.4|25427.4|25451.3|25421.3|25462.9|25432.9|25446.5|25416.5|0
1762767000000|2025-11-10 09:30:00|25451.6|25421.6|25443|25413|25454.9|25424.9|25442.6|25412.6|0
1762767300000|2025-11-10 09:35:00|25443.6|25413.6|25453.8|25423.8|25453.8|25423.8|25440.3|25410.3|0
1762767600000|2025-11-10 09:40:00|25453.9|25423.9|25452.8|25422.8|25461.8|25431.8|25451.2|25421.2|0
1762767900000|2025-11-10 09:45:00|25452.4|25422.4|25464.3|25434.3|25466.5|25436.5|25447|25417|0
1762768200000|2025-11-10 09:50:00|25464.9|25434.9|25463.9|25433.9|25471|25441|25462.6|25432.6|0
1762768500000|2025-11-10 09:55:00|25463.8|25433.8|25465.4|25435.4|25468.9|25438.9|25455.8|25425.8|0
1762768800000|2025-11-10 10:00:00|25467.4|25437.4|25460.9|25430.9|25468.3|25438.3|25451.1|25421.1|0
1762769100000|2025-11-10 10:05:00|25461|25431|25452|25422|25465.3|25435.3|25451|25421|0
1762769400000|2025-11-10 10:10:00|25452.4|25422.4|25451|25421|25462.6|25432.6|25450.2|25420.2|0
1762769700000|2025-11-10 10:15:00|25452.3|25422.3|25458.2|25428.2|25463.3|25433.3|25451|25421|0
1762770000000|2025-11-10 10:20:00|25458.1|25428.1|25453.7|25423.7|25462.7|25432.7|25450.1|25420.1|0
1762770300000|2025-11-10 10:25:00|25453.6|25423.6|25448.8|25418.8|25454.2|25424.2|25446.3|25416.3|0
1762770600000|2025-11-10 10:30:00|25448.4|25418.4|25454.2|25424.2|25458.5|25428.5|25448.4|25418.4|0
1762770900000|2025-11-10 10:35:00|25454.1|25424.1|25464|25434|25467.6|25437.6|25453.7|25423.7|0
1762771200000|2025-11-10 10:40:00|25464.2|25434.2|25459.5|25429.5|25469|25439|25459.1|25429.1|0
1762771500000|2025-11-10 10:45:00|25459.7|25429.7|25449.9|25419.9|25463.3|25433.3|25449.9|25419.9|0
1762771800000|2025-11-10 10:50:00|25450.1|25420.1|25452.8|25422.8|25453.6|25423.6|25441.6|25411.6|0
1762772100000|2025-11-10 10:55:00|25452.7|25422.7|25440.4|25410.4|25453.6|25423.6|25438.9|25408.9|0
1762772400000|2025-11-10 11:00:00|25439.9|25409.9|25450.5|25420.5|25455.1|25425.1|25438.5|25408.5|0
1762772700000|2025-11-10 11:05:00|25450.6|25420.6|25428.6|25398.6|25451.6|25421.6|25428.1|25398.1|0
1762773000000|2025-11-10 11:10:00|25428.8|25398.8|25428.6|25398.6|25436.8|25406.8|25425.6|25395.6|0
1762773300000|2025-11-10 11:15:00|25428.9|25398.9|25420.8|25390.8|25434.6|25404.6|25417.7|25387.7|0
1762773600000|2025-11-10 11:20:00|25420.9|25390.9|25421.5|25391.5|25434.8|25404.8|25419.1|25389.1|0
1762773900000|2025-11-10 11:25:00|25421.3|25391.3|25423.6|25393.6|25430.6|25400.6|25420.1|25390.1|0
1762774200000|2025-11-10 11:30:00|25423.7|25393.7|25417.8|25387.8|25427.6|25397.6|25417.8|25387.8|0
1762774500000|2025-11-10 11:35:00|25418.3|25388.3|25433.7|25403.7|25435|25405|25416.7|25386.7|0
1762774800000|2025-11-10 11:40:00|25433.5|25403.5|25440.6|25410.6|25442.7|25412.7|25431|25401|0
1762775100000|2025-11-10 11:45:00|25441.1|25411.1|25441.6|25411.6|25448.4|25418.4|25438.4|25408.4|0
1762775400000|2025-11-10 11:50:00|25442.5|25412.5|25451.9|25421.9|25452.9|25422.9|25435.5|25405.5|0
1762775700000|2025-11-10 11:55:00|25452.9|25422.9|25458|25428|25458.4|25428.4|25446.4|25416.4|0
1762776000000|2025-11-10 12:00:00|25455.3|25425.3|25451.2|25421.2|25463.9|25433.9|25447.3|25417.3|0
1762776300000|2025-11-10 12:05:00|25450.9|25420.9|25437.4|25407.4|25455.6|25425.6|25428|25398|0
1762776600000|2025-11-10 12:10:00|25438.7|25408.7|25437.2|25407.2|25443.7|25413.7|25432.9|25402.9|0
1762776900000|2025-11-10 12:15:00|25436.1|25406.1|25432.7|25402.7|25437.3|25407.3|25425.5|25395.5|0
1762777200000|2025-11-10 12:20:00|25432.3|25402.3|25435.3|25405.3|25440.5|25410.5|25428.9|25398.9|0
1762777500000|2025-11-10 12:25:00|25435|25405|25429.6|25399.6|25440.5|25410.5|25426.3|25396.3|0
1762777800000|2025-11-10 12:30:00|25428.7|25398.7|25429.5|25399.5|25435.1|25405.1|25428.7|25398.7|0
1762778100000|2025-11-10 12:35:00|25429.6|25399.6|25433.5|25403.5|25445.3|25415.3|25429.6|25399.6|0
1762778400000|2025-11-10 12:40:00|25433.9|25403.9|25443.1|25413.1|25443.3|25413.3|25428|25398|0
1762778700000|2025-11-10 12:45:00|25442.3|25412.3|25437.7|25407.7|25446.2|25416.2|25433.2|25403.2|0
1762779000000|2025-11-10 12:50:00|25437.8|25407.8|25453.1|25423.1|25457.5|25427.5|25437.8|25407.8|0
1762779300000|2025-11-10 12:55:00|25454|25424|25450.2|25420.2|25457.9|25427.9|25447.5|25417.5|0
1762779600000|2025-11-10 13:00:00|25450.7|25420.7|25446.1|25416.1|25457.4|25427.4|25446.1|25416.1|0
1762779900000|2025-11-10 13:05:00|25446|25416|25453.7|25423.7|25457.7|25427.7|25442.3|25412.3|0
1762780200000|2025-11-10 13:10:00|25454|25424|25437.3|25407.3|25454|25424|25430.8|25400.8|0
1762780500000|2025-11-10 13:15:00|25437.2|25407.2|25433.4|25403.4|25443.6|25413.6|25432.8|25402.8|0
1762780800000|2025-11-10 13:20:00|25433.3|25403.3|25445.6|25415.6|25451.2|25421.2|25430.8|25400.8|0
1762781100000|2025-11-10 13:25:00|25446.2|25416.2|25461.9|25431.9|25463.5|25433.5|25444.7|25414.7|0
1762781400000|2025-11-10 13:30:00|25460.9|25430.9|25463.5|25433.5|25469.5|25439.5|25455.9|25425.9|0
1762781700000|2025-11-10 13:35:00|25463.8|25433.8|25459.7|25429.7|25470.1|25440.1|25457.5|25427.5|0
1762782000000|2025-11-10 13:40:00|25461|25431|25453.2|25423.2|25461|25431|25446.7|25416.7|0
1762782300000|2025-11-10 13:45:00|25453.5|25423.5|25443.6|25413.6|25454|25424|25440.7|25410.7|0
1762782600000|2025-11-10 13:50:00|25443.7|25413.7|25452.9|25422.9|25460.8|25430.8|25443.7|25413.7|0
1762782900000|2025-11-10 13:55:00|25453.5|25423.5|25466.5|25436.5|25471.5|25441.5|25452.7|25422.7|0
1762783200000|2025-11-10 14:00:00|25467|25437|25450.6|25420.6|25467.4|25437.4|25450.6|25420.6|0
1762783500000|2025-11-10 14:05:00|25450.5|25420.5|25451.6|25421.6|25455.1|25425.1|25441.1|25411.1|0
1762783800000|2025-11-10 14:10:00|25451.4|25421.4|25443.4|25413.4|25459.2|25429.2|25441.6|25411.6|0
1762784100000|2025-11-10 14:15:00|25443.6|25413.6|25445.5|25415.5|25448.1|25418.1|25434.4|25404.4|0
1762784400000|2025-11-10 14:20:00|25444.6|25414.6|25454.1|25424.1|25459.2|25429.2|25444.6|25414.6|0
1762784700000|2025-11-10 14:25:00|25461.7|25431.7|25450.7|25420.7|25467.3|25437.3|25437.7|25407.7|0
1762785000000|2025-11-10 14:30:00|25446.6|25416.6|25482.6|25452.6|25503.6|25473.6|25437.7|25407.7|0
1762785300000|2025-11-10 14:35:00|25488.1|25458.1|25523.8|25493.8|25529.4|25499.4|25487.2|25457.2|0
1762785600000|2025-11-10 14:40:00|25527.1|25497.1|25541.9|25511.9|25551.3|25521.3|25522.1|25492.1|0
1762785900000|2025-11-10 14:45:00|25545.8|25515.8|25529.1|25499.1|25558.6|25528.6|25523.8|25493.8|0
1762786200000|2025-11-10 14:50:00|25525.7|25495.7|25524.2|25494.2|25529.1|25499.1|25500.5|25470.5|0
1762786500000|2025-11-10 14:55:00|25525.1|25495.1|25548.2|25518.2|25567.7|25537.7|25517.7|25487.7|0
1762786800000|2025-11-10 15:00:00|25548.9|25518.9|25549.2|25519.2|25555.5|25525.5|25531.4|25501.4|0
1762787100000|2025-11-10 15:05:00|25549.7|25519.7|25549.5|25519.5|25559.9|25529.9|25541.4|25511.4|0
1762787400000|2025-11-10 15:10:00|25556|25526|25535.7|25505.7|25572.5|25542.5|25532|25502|0
1762787700000|2025-11-10 15:15:00|25538.1|25508.1|25536.7|25506.7|25555.9|25525.9|25523|25493|0
1762788000000|2025-11-10 15:20:00|25535.4|25505.4|25566.1|25536.1|25567.2|25537.2|25530.7|25500.7|0
1762788300000|2025-11-10 15:25:00|25565.6|25535.6|25553.9|25523.9|25577.9|25547.9|25549.6|25519.6|0
1762788600000|2025-11-10 15:30:00|25556.3|25526.3|25564.3|25534.3|25571.4|25541.4|25549.7|25519.7|0
1762788900000|2025-11-10 15:35:00|25566|25536|25542.7|25512.7|25575.5|25545.5|25539.2|25509.2|0
1762789200000|2025-11-10 15:40:00|25545.5|25515.5|25529.1|25499.1|25547.8|25517.8|25528|25498|0
1762789500000|2025-11-10 15:45:00|25528.8|25498.8|25517.6|25487.6|25544.1|25514.1|25511.1|25481.1|0
1762789800000|2025-11-10 15:50:00|25515.4|25485.4|25468.6|25438.6|25515.9|25485.9|25452.6|25422.6|0
1762790100000|2025-11-10 15:55:00|25465.5|25435.5|25434.6|25404.6|25468.1|25438.1|25430.1|25400.1|0
1762790400000|2025-11-10 16:00:00|25431.9|25401.9|25418.6|25388.6|25437.4|25407.4|25406.4|25376.4|0
1762790700000|2025-11-10 16:05:00|25416.9|25386.9|25425.6|25395.6|25441.6|25411.6|25388.9|25358.9|0
1762791000000|2025-11-10 16:10:00|25426.7|25396.7|25425.2|25395.2|25450.5|25420.5|25414.5|25384.5|0
1762791300000|2025-11-10 16:15:00|25422|25392|25431.6|25401.6|25441|25411|25409.2|25379.2|0
1762791600000|2025-11-10 16:20:00|25428.6|25398.6|25403.8|25373.8|25439.8|25409.8|25391.1|25361.1|0
1762791900000|2025-11-10 16:25:00|25404.6|25374.6|25397.6|25367.6|25419.1|25389.1|25395.8|25365.8|0
1762792200000|2025-11-10 16:30:00|25399.7|25369.7|25410.5|25380.5|25430.7|25400.7|25399.5|25369.5|0
1762792500000|2025-11-10 16:35:00|25408.4|25378.4|25395.2|25365.2|25416.1|25386.1|25390.7|25360.7|0
1762792800000|2025-11-10 16:40:00|25402.9|25372.9|25398.4|25368.4|25402.9|25372.9|25367|25337|0
1762793100000|2025-11-10 16:45:00|25400.2|25370.2|25399.9|25369.9|25404.9|25374.9|25375.4|25345.4|0
1762793400000|2025-11-10 16:50:00|25399.7|25369.7|25383.7|25353.7|25412.7|25382.7|25379.7|25349.7|0
1762793700000|2025-11-10 16:55:00|25382.6|25352.6|25434.9|25404.9|25438.2|25408.2|25380.2|25350.2|0
1762794000000|2025-11-10 17:00:00|25433.3|25403.3|25471|25441|25476.9|25446.9|25426|25396|0
1762794300000|2025-11-10 17:05:00|25466.8|25436.8|25461|25431|25489.4|25459.4|25458.4|25428.4|0
1762794600000|2025-11-10 17:10:00|25459|25429|25430.9|25400.9|25464.6|25434.6|25429.8|25399.8|0
1762794900000|2025-11-10 17:15:00|25432.5|25402.5|25450.3|25420.3|25455.8|25425.8|25420.8|25390.8|0
1762795200000|2025-11-10 17:20:00|25452.9|25422.9|25452.9|25422.9|25468.6|25438.6|25443.4|25413.4|0
1762795500000|2025-11-10 17:25:00|25452.8|25422.8|25465|25435|25481.3|25451.3|25452.8|25422.8|0
1762795800000|2025-11-10 17:30:00|25468|25438|25483.6|25453.6|25488.6|25458.6|25467|25437|0
1762796100000|2025-11-10 17:35:00|25484|25454|25498.3|25468.3|25500.1|25470.1|25480.7|25450.7|0
1762796400000|2025-11-10 17:40:00|25498|25468|25505.1|25475.1|25527.8|25497.8|25497.9|25467.9|0
1762796700000|2025-11-10 17:45:00|25508.1|25478.1|25523.8|25493.8|25532.9|25502.9|25506.8|25476.8|0
1762797000000|2025-11-10 17:50:00|25523.6|25493.6|25544.6|25514.6|25546.4|25516.4|25523.2|25493.2|0
1762797300000|2025-11-10 17:55:00|25544.7|25514.7|25545.6|25515.6|25558.9|25528.9|25540.9|25510.9|0
1762797600000|2025-11-10 18:00:00|25547.1|25517.1|25551.5|25521.5|25560.9|25530.9|25544.3|25514.3|0
1762797900000|2025-11-10 18:05:00|25551.6|25521.6|25555.1|25525.1|25563.3|25533.3|25548.6|25518.6|0
1762798200000|2025-11-10 18:10:00|25555.8|25525.8|25557.2|25527.2|25563.3|25533.3|25553.7|25523.7|0
1762798500000|2025-11-10 18:15:00|25558.1|25528.1|25559.2|25529.2|25567.2|25537.2|25554.8|25524.8|0
1762798800000|2025-11-10 18:20:00|25561.3|25531.3|25563.3|25533.3|25565.3|25535.3|25550.3|25520.3|0
1762799100000|2025-11-10 18:25:00|25562.8|25532.8|25543.6|25513.6|25565.8|25535.8|25540.1|25510.1|0
1762799400000|2025-11-10 18:30:00|25546|25516|25565.8|25535.8|25574.5|25544.5|25545.3|25515.3|0
1762799700000|2025-11-10 18:35:00|25566.3|25536.3|25579.2|25549.2|25583.2|25553.2|25565.4|25535.4|0
1762800000000|2025-11-10 18:40:00|25579.8|25549.8|25579.1|25549.1|25584.8|25554.8|25570.4|25540.4|0
1762800300000|2025-11-10 18:45:00|25580.6|25550.6|25590.7|25560.7|25592.1|25562.1|25576.1|25546.1|0
1762800600000|2025-11-10 18:50:00|25591.1|25561.1|25581.9|25551.9|25593.8|25563.8|25578.8|25548.8|0
1762800900000|2025-11-10 18:55:00|25579.9|25549.9|25558.9|25528.9|25581.5|25551.5|25555.9|25525.9|0
1762801200000|2025-11-10 19:00:00|25555.4|25525.4|25572.4|25542.4|25574.4|25544.4|25552.7|25522.7|0
1762801500000|2025-11-10 19:05:00|25572.2|25542.2|25583.9|25553.9|25586.2|25556.2|25570.4|25540.4|0
1762801800000|2025-11-10 19:10:00|25582.9|25552.9|25572.1|25542.1|25584.7|25554.7|25562.9|25532.9|0
1762802100000|2025-11-10 19:15:00|25572.2|25542.2|25582.9|25552.9|25585.9|25555.9|25566.4|25536.4|0
1762802400000|2025-11-10 19:20:00|25584.7|25554.7|25586.4|25556.4|25587.7|25557.7|25578.9|25548.9|0
1762802700000|2025-11-10 19:25:00|25584.8|25554.8|25598.8|25568.8|25608.2|25578.2|25584.8|25554.8|0
1762803000000|2025-11-10 19:30:00|25595.9|25565.9|25589.5|25559.5|25602.8|25572.8|25589.5|25559.5|0
1762803300000|2025-11-10 19:35:00|25589.8|25559.8|25604|25574|25604.8|25574.8|25587.8|25557.8|0
1762803600000|2025-11-10 19:40:00|25603.6|25573.6|25608.5|25578.5|25611.7|25581.7|25598.6|25568.6|0
1762803900000|2025-11-10 19:45:00|25608.4|25578.4|25608.9|25578.9|25615.6|25585.6|25603.9|25573.9|0
1762804200000|2025-11-10 19:50:00|25610.8|25580.8|25620.6|25590.6|25627|25597|25606.2|25576.2|0
1762804500000|2025-11-10 19:55:00|25622.1|25592.1|25612.5|25582.5|25626.8|25596.8|25609.6|25579.6|0
1762804800000|2025-11-10 20:00:00|25611.4|25581.4|25621.9|25591.9|25623.7|25593.7|25611.3|25581.3|0
1762805100000|2025-11-10 20:05:00|25622.7|25592.7|25625.3|25595.3|25629.7|25599.7|25615.6|25585.6|0
1762805400000|2025-11-10 20:10:00|25624.5|25594.5|25635.7|25605.7|25638.7|25608.7|25624|25594|0
1762805700000|2025-11-10 20:15:00|25633.7|25603.7|25624|25594|25634.9|25604.9|25612.5|25582.5|0
1762806000000|2025-11-10 20:20:00|25624.1|25594.1|25620.4|25590.4|25627.8|25597.8|25608.7|25578.7|0
1762806300000|2025-11-10 20:25:00|25618.4|25588.4|25621.2|25591.2|25633.6|25603.6|25617.6|25587.6|0
1762806600000|2025-11-10 20:30:00|25619.5|25589.5|25619|25589|25621.3|25591.3|25609.4|25579.4|0
1762806900000|2025-11-10 20:35:00|25618|25588|25641.5|25611.5|25648|25618|25614.9|25584.9|0
1762807200000|2025-11-10 20:40:00|25639.5|25609.5|25647.1|25617.1|25648.1|25618.1|25631.6|25601.6|0
1762807500000|2025-11-10 20:45:00|25644.6|25614.6|25666.4|25636.4|25668.2|25638.2|25638.7|25608.7|0
1762807800000|2025-11-10 20:50:00|25660.2|25630.2|25658.8|25628.8|25670.3|25640.3|25641.1|25611.1|0
1762808100000|2025-11-10 20:55:00|25658.1|25628.1|25621.8|25591.8|25658.1|25628.1|25620.1|25590.1|0
1762808400000|2025-11-10 21:00:00|25622.6|25592.6|25641.3|25611.3|25645.8|25615.8|25619.6|25589.6|0
1762808700000|2025-11-10 21:05:00|25643.8|25613.8|25649.8|25619.8|25654.1|25624.1|25640.3|25610.3|0
1762809000000|2025-11-10 21:10:00|25647.6|25617.6|25644.1|25614.1|25650.6|25620.6|25636.6|25606.6|0
1762809300000|2025-11-10 21:15:00|25643.8|25613.8|25643.8|25613.8|25656.8|25626.8|25642.1|25612.1|0
1762809600000|2025-11-10 21:20:00|25643.6|25613.6|25646.1|25616.1|25653.8|25623.8|25642.3|25612.3|0
1762809900000|2025-11-10 21:25:00|25646.6|25616.6|25639.1|25609.1|25651.3|25621.3|25638.6|25608.6|0
1762810200000|2025-11-10 21:30:00|25641.1|25611.1|25634.6|25604.6|25643.3|25613.3|25631.3|25601.3|0
1762810500000|2025-11-10 21:35:00|25636.6|25606.6|25641.6|25611.6|25642.3|25612.3|25634.6|25604.6|0
1762810800000|2025-11-10 21:40:00|25639.1|25609.1|25644.3|25614.3|25651.3|25621.3|25638.3|25608.3|0
1762811100000|2025-11-10 21:45:00|25642.6|25612.6|25642.6|25612.6|25649.1|25619.1|25638.3|25608.3|0
1762811400000|2025-11-10 21:50:00|25642.8|25612.8|25631.8|25601.8|25644.8|25614.8|25626.6|25596.6|0
1762811700000|2025-11-10 21:55:00|25632.3|25602.3|25631|25601|25633.6|25603.6|25627.3|25597.3|0
1762812000000|2025-11-10 22:00:00|25630|25600|25629.4|25599.4|25635.4|25605.4|25628.7|25598.7|0
1762812300000|2025-11-10 22:05:00|25629|25599|25629.8|25599.8|25630.8|25600.8|25628.9|25598.9|0
1762812600000|2025-11-10 22:10:00|25629|25599|25631.7|25601.7|25632|25602|25628.4|25598.4|0
1762812900000|2025-11-10 22:15:00|25631.8|25601.8|25632|25602|25633|25603|25630.9|25600.9|0
1762813200000|2025-11-10 22:20:00|25632.4|25602.4|25634|25604|25634.3|25604.3|25631.7|25601.7|0
1762813500000|2025-11-10 22:25:00|25633.9|25603.9|25636.8|25606.8|25636.8|25606.8|25633.6|25603.6|0
1762813800000|2025-11-10 22:30:00|25636.7|25606.7|25635.8|25605.8|25637.5|25607.5|25635.4|25605.4|0
1762814100000|2025-11-10 22:35:00|25635.7|25605.7|25636.6|25606.6|25636.7|25606.7|25634.7|25604.7|0
1762814400000|2025-11-10 22:40:00|25636.5|25606.5|25637.2|25607.2|25639.3|25609.3|25635.7|25605.7|0
1762814700000|2025-11-10 22:45:00|25636|25606|25639.1|25609.1|25639.1|25609.1|25634.9|25604.9|0
1762815000000|2025-11-10 22:50:00|25638.7|25608.7|25638|25608|25639.8|25609.8|25637.9|25607.9|0
1762815300000|2025-11-10 22:55:00|25638.2|25608.2|25639.3|25609.3|25640.5|25610.5|25637.2|25607.2|0
1762815600000|2025-11-10 23:00:00|25644.3|25614.3|25619.3|25589.3|25647.1|25617.1|25619.3|25589.3|0
1762815900000|2025-11-10 23:05:00|25619.1|25589.1|25618.3|25588.3|25621.6|25591.6|25612|25582|0
1762816200000|2025-11-10 23:10:00|25620.5|25590.5|25627|25597|25628.2|25598.2|25618.3|25588.3|0
1762816500000|2025-11-10 23:15:00|25627.2|25597.2|25621.1|25591.1|25639.8|25609.8|25618.8|25588.8|0
1762816800000|2025-11-10 23:20:00|25621.3|25591.3|25634.5|25604.5|25635.7|25605.7|25615.3|25585.3|0
1762817100000|2025-11-10 23:25:00|25634.3|25604.3|25631.8|25601.8|25639.1|25609.1|25626.7|25596.7|0
1762817400000|2025-11-10 23:30:00|25635.5|25605.5|25624.2|25594.2|25637.1|25607.1|25620.1|25590.1|0
1762817700000|2025-11-10 23:35:00|25624.1|25594.1|25620.8|25590.8|25626.2|25596.2|25615.7|25585.7|0
1762818000000|2025-11-10 23:40:00|25619.6|25589.6|25622.6|25592.6|25631.8|25601.8|25617.5|25587.5|0
1762818300000|2025-11-10 23:45:00|25624.7|25594.7|25647.7|25617.7|25653.7|25623.7|25621.6|25591.6|0
1762818600000|2025-11-10 23:50:00|25647.6|25617.6|25645.5|25615.5|25653.2|25623.2|25643.3|25613.3|0
1762818900000|2025-11-10 23:55:00|25645.3|25615.3|25652.2|25622.2|25657.1|25627.1|25637.5|25607.5|0
1762819200000|2025-11-11 00:00:00|25653.7|25623.7|25677.7|25647.7|25678.8|25648.8|25647.3|25617.3|0
1762819500000|2025-11-11 00:05:00|25676.1|25646.1|25654.5|25624.5|25678.6|25648.6|25650.2|25620.2|0
1762819800000|2025-11-11 00:10:00|25654.3|25624.3|25656.6|25626.6|25660.6|25630.6|25640.2|25610.2|0
1762820100000|2025-11-11 00:15:00|25656.7|25626.7|25642.6|25612.6|25659.2|25629.2|25642|25612|0
1762820400000|2025-11-11 00:20:00|25644.5|25614.5|25651.6|25621.6|25656|25626|25639.3|25609.3|0
1762820700000|2025-11-11 00:25:00|25651.2|25621.2|25660.3|25630.3|25660.3|25630.3|25646.5|25616.5|0
1762821000000|2025-11-11 00:30:00|25658.3|25628.3|25656.8|25626.8|25659.7|25629.7|25644.2|25614.2|0
1762821300000|2025-11-11 00:35:00|25655.1|25625.1|25662.1|25632.1|25666.7|25636.7|25655.1|25625.1|0
1762821600000|2025-11-11 00:40:00|25659.6|25629.6|25655|25625|25664.2|25634.2|25651.6|25621.6|0
1762821900000|2025-11-11 00:45:00|25653.7|25623.7|25641.5|25611.5|25656.7|25626.7|25641.5|25611.5|0
1762822200000|2025-11-11 00:50:00|25644.7|25614.7|25644.6|25614.6|25653.2|25623.2|25640.1|25610.1|0
1762822500000|2025-11-11 00:55:00|25644.8|25614.8|25650.7|25620.7|25656.5|25626.5|25642.3|25612.3|0
1762822800000|2025-11-11 01:00:00|25653.1|25623.1|25651.1|25621.1|25660.3|25630.3|25645.8|25615.8|0
1762823100000|2025-11-11 01:05:00|25650.8|25620.8|25659.2|25629.2|25662.8|25632.8|25650.2|25620.2|0
1762823400000|2025-11-11 01:10:00|25662.5|25632.5|25660|25630|25662.5|25632.5|25651.2|25621.2|0
1762823700000|2025-11-11 01:15:00|25660.1|25630.1|25676.6|25646.6|25677.7|25647.7|25655.7|25625.7|0
1762824000000|2025-11-11 01:20:00|25674|25644|25667.8|25637.8|25679|25649|25663.8|25633.8|0
1762824300000|2025-11-11 01:25:00|25667.2|25637.2|25669|25639|25676.1|25646.1|25665.3|25635.3|0
1762824600000|2025-11-11 01:30:00|25669.6|25639.6|25672.2|25642.2|25674.2|25644.2|25665.6|25635.6|0
1762824900000|2025-11-11 01:35:00|25672|25642|25656.8|25626.8|25672.5|25642.5|25646.1|25616.1|0
1762825200000|2025-11-11 01:40:00|25654.1|25624.1|25655.5|25625.5|25660.5|25630.5|25643.5|25613.5|0
1762825500000|2025-11-11 01:45:00|25654.3|25624.3|25656.3|25626.3|25660.8|25630.8|25647.2|25617.2|0
1762825800000|2025-11-11 01:50:00|25656.2|25626.2|25653.1|25623.1|25660.1|25630.1|25651.3|25621.3|0
1762826100000|2025-11-11 01:55:00|25653.2|25623.2|25654.7|25624.7|25660.8|25630.8|25650.3|25620.3|0
1762826400000|2025-11-11 02:00:00|25654.5|25624.5|25638.1|25608.1|25655.5|25625.5|25634|25604|0
1762826700000|2025-11-11 02:05:00|25639.2|25609.2|25650|25620|25650|25620|25630.6|25600.6|0
1762827000000|2025-11-11 02:10:00|25649.5|25619.5|25642.6|25612.6|25662.6|25632.6|25642.3|25612.3|0
1762827300000|2025-11-11 02:15:00|25645.1|25615.1|25648.3|25618.3|25654.7|25624.7|25642.2|25612.2|0
1762827600000|2025-11-11 02:20:00|25652.5|25622.5|25636.7|25606.7|25656.2|25626.2|25636.6|25606.6|0
1762827900000|2025-11-11 02:25:00|25636.8|25606.8|25643.5|25613.5|25644.2|25614.2|25633|25603|0
1762828200000|2025-11-11 02:30:00|25644.1|25614.1|25653.1|25623.1|25653.1|25623.1|25632.6|25602.6|0
1762828500000|2025-11-11 02:35:00|25653.5|25623.5|25660.6|25630.6|25661.7|25631.7|25649.7|25619.7|0
1762828800000|2025-11-11 02:40:00|25658.6|25628.6|25652.5|25622.5|25665.2|25635.2|25649.6|25619.6|0
1762829100000|2025-11-11 02:45:00|25652.6|25622.6|25653.6|25623.6|25659|25629|25649.7|25619.7|0
1762829400000|2025-11-11 02:50:00|25653.7|25623.7|25652.8|25622.8|25658.7|25628.7|25651|25621|0
1762829700000|2025-11-11 02:55:00|25652.7|25622.7|25646.6|25616.6|25654.7|25624.7|25637.7|25607.7|0
1762830000000|2025-11-11 03:00:00|25647.5|25617.5|25636.3|25606.3|25654.1|25624.1|25633.1|25603.1|0
1762830300000|2025-11-11 03:05:00|25638.7|25608.7|25649.1|25619.1|25655.3|25625.3|25636|25606|0
1762830600000|2025-11-11 03:10:00|25647.5|25617.5|25646|25616|25656.6|25626.6|25638.1|25608.1|0
1762830900000|2025-11-11 03:15:00|25646.1|25616.1|25643.1|25613.1|25647.8|25617.8|25639|25609|0
1762831200000|2025-11-11 03:20:00|25643|25613|25640|25610|25645.6|25615.6|25636.6|25606.6|0
1762831500000|2025-11-11 03:25:00|25640.2|25610.2|25637.5|25607.5|25643.3|25613.3|25635.2|25605.2|0
1762831800000|2025-11-11 03:30:00|25638.1|25608.1|25641|25611|25643.5|25613.5|25634.2|25604.2|0
1762832100000|2025-11-11 03:35:00|25641.1|25611.1|25637.1|25607.1|25641.1|25611.1|25628|25598|0
1762832400000|2025-11-11 03:40:00|25636.7|25606.7|25639.1|25609.1|25642|25612|25632|25602|0
1762832700000|2025-11-11 03:45:00|25638.5|25608.5|25637.5|25607.5|25640.8|25610.8|25632.5|25602.5|0
1762833000000|2025-11-11 03:50:00|25637.6|25607.6|25639.5|25609.5|25642.8|25612.8|25635.2|25605.2|0
1762833300000|2025-11-11 03:55:00|25638.7|25608.7|25646.5|25616.5|25652.6|25622.6|25638.7|25608.7|0
1762833600000|2025-11-11 04:00:00|25648.5|25618.5|25639.7|25609.7|25651.3|25621.3|25639.7|25609.7|0
1762833900000|2025-11-11 04:05:00|25639.6|25609.6|25638.1|25608.1|25642|25612|25627.6|25597.6|0
1762834200000|2025-11-11 04:10:00|25635.1|25605.1|25631.7|25601.7|25638|25608|25622.3|25592.3|0
1762834500000|2025-11-11 04:15:00|25631.6|25601.6|25623.5|25593.5|25635.8|25605.8|25623.2|25593.2|0
1762834800000|2025-11-11 04:20:00|25625.7|25595.7|25626.6|25596.6|25632.8|25602.8|25619.7|25589.7|0
1762835100000|2025-11-11 04:25:00|25626.8|25596.8|25624.5|25594.5|25628|25598|25618.3|25588.3|0
1762835400000|2025-11-11 04:30:00|25624.6|25594.6|25636|25606|25636|25606|25623|25593|0
1762835700000|2025-11-11 04:35:00|25635.3|25605.3|25622.7|25592.7|25636|25606|25618|25588|0
1762836000000|2025-11-11 04:40:00|25622.8|25592.8|25624.6|25594.6|25632.5|25602.5|25622.2|25592.2|0
1762836300000|2025-11-11 04:45:00|25624.5|25594.5|25621.8|25591.8|25628|25598|25621.7|25591.7|0
1762836600000|2025-11-11 04:50:00|25620.8|25590.8|25603.8|25573.8|25623|25593|25601.5|25571.5|0
1762836900000|2025-11-11 04:55:00|25601.8|25571.8|25599.7|25569.7|25612.5|25582.5|25593.2|25563.2|0
1762837200000|2025-11-11 05:00:00|25599.5|25569.5|25597|25567|25606.7|25576.7|25591|25561|0
1762837500000|2025-11-11 05:05:00|25597.5|25567.5|25580.5|25550.5|25599.5|25569.5|25575.6|25545.6|0
1762837800000|2025-11-11 05:10:00|25583.2|25553.2|25576.8|25546.8|25592.7|25562.7|25574.2|25544.2|0
1762838100000|2025-11-11 05:15:00|25576.1|25546.1|25573.8|25543.8|25583.2|25553.2|25569.8|25539.8|0
1762838400000|2025-11-11 05:20:00|25571.8|25541.8|25574.3|25544.3|25580.6|25550.6|25567.3|25537.3|0
1762838700000|2025-11-11 05:25:00|25574|25544|25592.5|25562.5|25592.5|25562.5|25569.8|25539.8|0
1762839000000|2025-11-11 05:30:00|25592.7|25562.7|25575.1|25545.1|25592.8|25562.8|25573|25543|0
1762839300000|2025-11-11 05:35:00|25572.2|25542.2|25583.6|25553.6|25585.6|25555.6|25565|25535|0
1762839600000|2025-11-11 05:40:00|25583.5|25553.5|25570.2|25540.2|25588|25558|25568.1|25538.1|0
1762839900000|2025-11-11 05:45:00|25571.1|25541.1|25584.2|25554.2|25584.3|25554.3|25568.1|25538.1|0
1762840200000|2025-11-11 05:50:00|25584.8|25554.8|25570.6|25540.6|25586.1|25556.1|25569.6|25539.6|0
1762840500000|2025-11-11 05:55:00|25570.2|25540.2|25565.1|25535.1|25572.8|25542.8|25562.2|25532.2|0
1762840800000|2025-11-11 06:00:00|25564.8|25534.8|25567.2|25537.2|25571|25541|25562.6|25532.6|0
1762841100000|2025-11-11 06:05:00|25567.7|25537.7|25575.8|25545.8|25581.1|25551.1|25562.8|25532.8|0
1762841400000|2025-11-11 06:10:00|25576.6|25546.6|25595.1|25565.1|25601.2|25571.2|25575.5|25545.5|0
1762841700000|2025-11-11 06:15:00|25592.3|25562.3|25596.2|25566.2|25604.7|25574.7|25592.1|25562.1|0
1762842000000|2025-11-11 06:20:00|25595|25565|25601.2|25571.2|25606|25576|25595|25565|0
1762842300000|2025-11-11 06:25:00|25601.6|25571.6|25597.8|25567.8|25606|25576|25592.3|25562.3|0
1762842600000|2025-11-11 06:30:00|25599.3|25569.3|25608.8|25578.8|25615.3|25585.3|25597.2|25567.2|0
1762842900000|2025-11-11 06:35:00|25609|25579|25607|25577|25613.2|25583.2|25600.7|25570.7|0
1762843200000|2025-11-11 06:40:00|25606.8|25576.8|25606.5|25576.5|25615.2|25585.2|25604|25574|0
1762843500000|2025-11-11 06:45:00|25606.3|25576.3|25598.3|25568.3|25606.3|25576.3|25589.5|25559.5|0
1762843800000|2025-11-11 06:50:00|25596.3|25566.3|25599.1|25569.1|25600.3|25570.3|25586.7|25556.7|0
1762844100000|2025-11-11 06:55:00|25597.1|25567.1|25593.6|25563.6|25602.5|25572.5|25592.7|25562.7|0
1762844400000|2025-11-11 07:00:00|25598.2|25568.2|25590.6|25560.6|25601.3|25571.3|25586.7|25556.7|0
1762844700000|2025-11-11 07:05:00|25590.8|25560.8|25574.6|25544.6|25592.2|25562.2|25572.2|25542.2|0
1762845000000|2025-11-11 07:10:00|25573.5|25543.5|25587.1|25557.1|25589.5|25559.5|25573.3|25543.3|0
1762845300000|2025-11-11 07:15:00|25584.5|25554.5|25580.7|25550.7|25591|25561|25567.7|25537.7|0
1762845600000|2025-11-11 07:20:00|25583.3|25553.3|25581.3|25551.3|25586.6|25556.6|25572.1|25542.1|0
1762845900000|2025-11-11 07:25:00|25581.1|25551.1|25572.8|25542.8|25581.1|25551.1|25562.6|25532.6|0
1762846200000|2025-11-11 07:30:00|25569.7|25539.7|25584.6|25554.6|25588.2|25558.2|25568.8|25538.8|0
1762846500000|2025-11-11 07:35:00|25587|25557|25566.6|25536.6|25587.1|25557.1|25566.5|25536.5|0
1762846800000|2025-11-11 07:40:00|25566.1|25536.1|25579.7|25549.7|25587|25557|25565.7|25535.7|0
1762847100000|2025-11-11 07:45:00|25581.7|25551.7|25567.3|25537.3|25582.6|25552.6|25562.8|25532.8|0
1762847400000|2025-11-11 07:50:00|25564.6|25534.6|25559.2|25529.2|25570.3|25540.3|25555.8|25525.8|0
1762847700000|2025-11-11 07:55:00|25559|25529|25563.6|25533.6|25567.7|25537.7|25557.1|25527.1|0
1762848000000|2025-11-11 08:00:00|25562.2|25532.2|25580.2|25550.2|25582.3|25552.3|25559.6|25529.6|0
1762848300000|2025-11-11 08:05:00|25580.3|25550.3|25577.5|25547.5|25584.5|25554.5|25567.5|25537.5|0
1762848600000|2025-11-11 08:10:00|25578.6|25548.6|25578.1|25548.1|25587.6|25557.6|25568.7|25538.7|0
1762848900000|2025-11-11 08:15:00|25577.7|25547.7|25581.7|25551.7|25593.3|25563.3|25577.5|25547.5|0
1762849200000|2025-11-11 08:20:00|25584.7|25554.7|25559.6|25529.6|25589.1|25559.1|25556.8|25526.8|0
1762849500000|2025-11-11 08:25:00|25556|25526|25552.8|25522.8|25562.8|25532.8|25545.5|25515.5|0
1762849800000|2025-11-11 08:30:00|25550.3|25520.3|25555.8|25525.8|25559|25529|25546.3|25516.3|0
1762850100000|2025-11-11 08:35:00|25553|25523|25551|25521|25560.7|25530.7|25545.8|25515.8|0
1762850400000|2025-11-11 08:40:00|25550|25520|25544.5|25514.5|25554.3|25524.3|25540.8|25510.8|0
1762850700000|2025-11-11 08:45:00|25543.5|25513.5|25557.5|25527.5|25559.5|25529.5|25540.5|25510.5|0
1762851000000|2025-11-11 08:50:00|25557.8|25527.8|25546|25516|25557.8|25527.8|25543.3|25513.3|0
1762851300000|2025-11-11 08:55:00|25545.8|25515.8|25545.6|25515.6|25556.6|25526.6|25540.8|25510.8|0
1762851600000|2025-11-11 09:00:00|25545.2|25515.2|25558.7|25528.7|25558.7|25528.7|25533.2|25503.2|0
1762851900000|2025-11-11 09:05:00|25558.8|25528.8|25561.2|25531.2|25565.3|25535.3|25552.3|25522.3|0
1762852200000|2025-11-11 09:10:00|25561.3|25531.3|25551.1|25521.1|25563.1|25533.1|25541|25511|0
1762852500000|2025-11-11 09:15:00|25550.2|25520.2|25544|25514|25555.8|25525.8|25538.1|25508.1|0
1762852800000|2025-11-11 09:20:00|25545.7|25515.7|25539.2|25509.2|25548.6|25518.6|25535.7|25505.7|0
1762853100000|2025-11-11 09:25:00|25539.3|25509.3|25545.3|25515.3|25548.2|25518.2|25535.8|25505.8|0
1762853400000|2025-11-11 09:30:00|25546|25516|25533|25503|25552|25522|25530.7|25500.7|0
1762853700000|2025-11-11 09:35:00|25532.8|25502.8|25520.2|25490.2|25536.3|25506.3|25520.2|25490.2|0
1762854000000|2025-11-11 09:40:00|25522.2|25492.2|25520.7|25490.7|25526.2|25496.2|25512.3|25482.3|0
1762854300000|2025-11-11 09:45:00|25523.5|25493.5|25536.8|25506.8|25539.1|25509.1|25518.1|25488.1|0
1762854600000|2025-11-11 09:50:00|25537.1|25507.1|25519.7|25489.7|25539.2|25509.2|25506.5|25476.5|0
1762854900000|2025-11-11 09:55:00|25520.6|25490.6|25512.5|25482.5|25522.6|25492.6|25509.8|25479.8|0
1762855200000|2025-11-11 10:00:00|25514.6|25484.6|25512.5|25482.5|25516.5|25486.5|25505.7|25475.7|0
1762855500000|2025-11-11 10:05:00|25512.3|25482.3|25513.3|25483.3|25523.1|25493.1|25509.8|25479.8|0
1762855800000|2025-11-11 10:10:00|25516.2|25486.2|25524.1|25494.1|25525.6|25495.6|25512.3|25482.3|0
1762856100000|2025-11-11 10:15:00|25519.8|25489.8|25528.7|25498.7|25531.7|25501.7|25517.2|25487.2|0
1762856400000|2025-11-11 10:20:00|25528.8|25498.8|25534.1|25504.1|25538.7|25508.7|25526.8|25496.8|0
1762856700000|2025-11-11 10:25:00|25534|25504|25541|25511|25541|25511|25528.6|25498.6|0
1762857000000|2025-11-11 10:30:00|25538.7|25508.7|25524.1|25494.1|25543.7|25513.7|25522.7|25492.7|0
1762857300000|2025-11-11 10:35:00|25526.6|25496.6|25535.2|25505.2|25540|25510|25523|25493|0
1762857600000|2025-11-11 10:40:00|25532.5|25502.5|25524.7|25494.7|25534.3|25504.3|25521.5|25491.5|0
1762857900000|2025-11-11 10:45:00|25527.1|25497.1|25522.8|25492.8|25532.6|25502.6|25520.6|25490.6|0
1762858200000|2025-11-11 10:50:00|25525.7|25495.7|25527.5|25497.5|25532.3|25502.3|25522.6|25492.6|0
1762858500000|2025-11-11 10:55:00|25527.7|25497.7|25532.6|25502.6|25532.6|25502.6|25521|25491|0
1762858800000|2025-11-11 11:00:00|25530.7|25500.7|25544.2|25514.2|25544.3|25514.3|25526.8|25496.8|0
1762859100000|2025-11-11 11:05:00|25544.7|25514.7|25545.3|25515.3|25549.1|25519.1|25537.8|25507.8|0
1762859400000|2025-11-11 11:10:00|25545.5|25515.5|25554|25524|25555|25525|25537|25507|0
1762859700000|2025-11-11 11:15:00|25550.2|25520.2|25538.5|25508.5|25553.1|25523.1|25536.6|25506.6|0
1762860000000|2025-11-11 11:20:00|25538.8|25508.8|25537.2|25507.2|25545.3|25515.3|25532.7|25502.7|0
1762860300000|2025-11-11 11:25:00|25536.6|25506.6|25541.1|25511.1|25542.6|25512.6|25529.1|25499.1|0
1762860600000|2025-11-11 11:30:00|25541.5|25511.5|25527.1|25497.1|25541.5|25511.5|25523.7|25493.7|0
1762860900000|2025-11-11 11:35:00|25524.3|25494.3|25531.2|25501.2|25533.7|25503.7|25522|25492|0
1762861200000|2025-11-11 11:40:00|25533.2|25503.2|25530.7|25500.7|25533.7|25503.7|25524.3|25494.3|0
1762861500000|2025-11-11 11:45:00|25532.5|25502.5|25523|25493|25534.3|25504.3|25523|25493|0
1762861800000|2025-11-11 11:50:00|25521.1|25491.1|25521.6|25491.6|25529.2|25499.2|25518.1|25488.1|0
1762862100000|2025-11-11 11:55:00|25523.8|25493.8|25533.2|25503.2|25536.2|25506.2|25523.6|25493.6|0
1762862400000|2025-11-11 12:00:00|25532.5|25502.5|25541.3|25511.3|25547.5|25517.5|25525.1|25495.1|0
1762862700000|2025-11-11 12:05:00|25541.2|25511.2|25542.2|25512.2|25544.5|25514.5|25530.7|25500.7|0
1762863000000|2025-11-11 12:10:00|25542.1|25512.1|25542.5|25512.5|25546.3|25516.3|25536.7|25506.7|0
1762863300000|2025-11-11 12:15:00|25542.7|25512.7|25534.1|25504.1|25549.2|25519.2|25529.7|25499.7|0
1762863600000|2025-11-11 12:20:00|25533.2|25503.2|25535.6|25505.6|25542.6|25512.6|25527.7|25497.7|0
1762863900000|2025-11-11 12:25:00|25535|25505|25531.2|25501.2|25540.1|25510.1|25527.3|25497.3|0
1762864200000|2025-11-11 12:30:00|25530.3|25500.3|25527.6|25497.6|25537|25507|25527.1|25497.1|0
1762864500000|2025-11-11 12:35:00|25527|25497|25497|25467|25528.8|25498.8|25495.1|25465.1|0
1762864800000|2025-11-11 12:40:00|25496|25466|25505.7|25475.7|25509.7|25479.7|25492.5|25462.5|0
1762865100000|2025-11-11 12:45:00|25503|25473|25495.6|25465.6|25515.5|25485.5|25495.6|25465.6|0
1762865400000|2025-11-11 12:50:00|25495.1|25465.1|25505.2|25475.2|25511.8|25481.8|25494.3|25464.3|0
1762865700000|2025-11-11 12:55:00|25505.1|25475.1|25500.5|25470.5|25506.8|25476.8|25498.3|25468.3|0
1762866000000|2025-11-11 13:00:00|25502.6|25472.6|25511.7|25481.7|25514.7|25484.7|25499.7|25469.7|0
1762866300000|2025-11-11 13:05:00|25512.7|25482.7|25530.3|25500.3|25530.8|25500.8|25502.2|25472.2|0
1762866600000|2025-11-11 13:10:00|25530.1|25500.1|25535|25505|25537|25507|25524.6|25494.6|0
1762866900000|2025-11-11 13:15:00|25535.2|25505.2|25522|25492|25535.2|25505.2|25519.6|25489.6|0
1762867200000|2025-11-11 13:20:00|25521.5|25491.5|25501.3|25471.3|25527.5|25497.5|25498.5|25468.5|0
1762867500000|2025-11-11 13:25:00|25499|25469|25492.5|25462.5|25503.1|25473.1|25482.5|25452.5|0
1762867800000|2025-11-11 13:30:00|25492.2|25462.2|25516.2|25486.2|25519|25489|25491|25461|0
1762868100000|2025-11-11 13:35:00|25518.5|25488.5|25518.6|25488.6|25524.5|25494.5|25507|25477|0
1762868400000|2025-11-11 13:40:00|25518.3|25488.3|25502.8|25472.8|25518.3|25488.3|25499.1|25469.1|0
1762868700000|2025-11-11 13:45:00|25504.1|25474.1|25507.6|25477.6|25517.3|25487.3|25500.7|25470.7|0
1762869000000|2025-11-11 13:50:00|25506|25476|25498|25468|25509.5|25479.5|25497.2|25467.2|0
1762869300000|2025-11-11 13:55:00|25498.1|25468.1|25506.3|25476.3|25507.5|25477.5|25494.2|25464.2|0
1762869600000|2025-11-11 14:00:00|25506.2|25476.2|25504.6|25474.6|25519.5|25489.5|25498.8|25468.8|0
1762869900000|2025-11-11 14:05:00|25505|25475|25507.7|25477.7|25512.2|25482.2|25493.6|25463.6|0
1762870200000|2025-11-11 14:10:00|25507.8|25477.8|25514.7|25484.7|25518.2|25488.2|25502.8|25472.8|0
1762870500000|2025-11-11 14:15:00|25515.2|25485.2|25527.8|25497.8|25532.1|25502.1|25510.3|25480.3|0
1762870800000|2025-11-11 14:20:00|25529.8|25499.8|25527.1|25497.1|25537.5|25507.5|25525.5|25495.5|0
1762871100000|2025-11-11 14:25:00|25526.5|25496.5|25516.5|25486.5|25528.8|25498.8|25505.2|25475.2|0
1762871400000|2025-11-11 14:30:00|25516.8|25486.8|25528.3|25498.3|25545.6|25515.6|25506|25476|0
1762871700000|2025-11-11 14:35:00|25526.8|25496.8|25531.8|25501.8|25555.1|25525.1|25516.1|25486.1|0
1762872000000|2025-11-11 14:40:00|25529.8|25499.8|25519.3|25489.3|25533.1|25503.1|25499.8|25469.8|0
1762872300000|2025-11-11 14:45:00|25519.2|25489.2|25492.5|25462.5|25532.1|25502.1|25489.3|25459.3|0
1762872600000|2025-11-11 14:50:00|25492.7|25462.7|25485|25455|25496|25466|25470.5|25440.5|0
1762872900000|2025-11-11 14:55:00|25485.1|25455.1|25537.6|25507.6|25543.1|25513.1|25473|25443|0
1762873200000|2025-11-11 15:00:00|25538.1|25508.1|25509|25479|25539.8|25509.8|25507.7|25477.7|0
1762873500000|2025-11-11 15:05:00|25510.1|25480.1|25493.7|25463.7|25516.6|25486.6|25457.7|25427.7|0
1762873800000|2025-11-11 15:10:00|25493.3|25463.3|25483.7|25453.7|25509.8|25479.8|25472.6|25442.6|0
1762874100000|2025-11-11 15:15:00|25483.1|25453.1|25454.9|25424.9|25483.2|25453.2|25448.8|25418.8|0
1762874400000|2025-11-11 15:20:00|25451.6|25421.6|25473.4|25443.4|25483.1|25453.1|25443.9|25413.9|0
1762874700000|2025-11-11 15:25:00|25475.1|25445.1|25457.1|25427.1|25488.9|25458.9|25446.3|25416.3|0
1762875000000|2025-11-11 15:30:00|25457.2|25427.2|25427.4|25397.4|25462.7|25432.7|25418.9|25388.9|0
1762875300000|2025-11-11 15:35:00|25428.5|25398.5|25434|25404|25436.2|25406.2|25412.7|25382.7|0
1762875600000|2025-11-11 15:40:00|25433.2|25403.2|25449.1|25419.1|25461.5|25431.5|25422.9|25392.9|0
1762875900000|2025-11-11 15:45:00|25447.9|25417.9|25429.9|25399.9|25456.6|25426.6|25413.6|25383.6|0
1762876200000|2025-11-11 15:50:00|25433|25403|25413.6|25383.6|25433|25403|25404.2|25374.2|0
1762876500000|2025-11-11 15:55:00|25413.9|25383.9|25426.2|25396.2|25431.2|25401.2|25400.2|25370.2|0
1762876800000|2025-11-11 16:00:00|25424.1|25394.1|25425.8|25395.8|25450.2|25420.2|25420.1|25390.1|0
1762877100000|2025-11-11 16:05:00|25429.6|25399.6|25418|25388|25443.6|25413.6|25417.1|25387.1|0
1762877400000|2025-11-11 16:10:00|25421.5|25391.5|25432.1|25402.1|25454|25424|25421.5|25391.5|0
1762877700000|2025-11-11 16:15:00|25432.8|25402.8|25471.6|25441.6|25471.7|25441.7|25427|25397|0
1762878000000|2025-11-11 16:20:00|25471.1|25441.1|25494.1|25464.1|25502.8|25472.8|25460.6|25430.6|0
1762878300000|2025-11-11 16:25:00|25494.6|25464.6|25423.3|25393.3|25497.8|25467.8|25420.8|25390.8|0
1762878600000|2025-11-11 16:30:00|25425.8|25395.8|25434|25404|25438.3|25408.3|25393.1|25363.1|0
1762878900000|2025-11-11 16:35:00|25432.5|25402.5|25428.6|25398.6|25448.6|25418.6|25421.8|25391.8|0
1762879200000|2025-11-11 16:40:00|25430.2|25400.2|25428.5|25398.5|25446.7|25416.7|25414|25384|0
1762879500000|2025-11-11 16:45:00|25429.9|25399.9|25442.5|25412.5|25447.6|25417.6|25423.1|25393.1|0
1762879800000|2025-11-11 16:50:00|25443.1|25413.1|25442.4|25412.4|25451.1|25421.1|25420.4|25390.4|0
1762880100000|2025-11-11 16:55:00|25444.6|25414.6|25423.4|25393.4|25451.4|25421.4|25418.1|25388.1|0
1762880400000|2025-11-11 17:00:00|25421.4|25391.4|25448.7|25418.7|25449.9|25419.9|25418.5|25388.5|0
1762880700000|2025-11-11 17:05:00|25450.4|25420.4|25469.3|25439.3|25486|25456|25450.4|25420.4|0
1762881000000|2025-11-11 17:10:00|25470.3|25440.3|25472.5|25442.5|25477.6|25447.6|25454.5|25424.5|0
1762881300000|2025-11-11 17:15:00|25472.8|25442.8|25494|25464|25495.2|25465.2|25472.8|25442.8|0
1762881600000|2025-11-11 17:20:00|25494.5|25464.5|25494.7|25464.7|25507|25477|25485.6|25455.6|0
1762881900000|2025-11-11 17:25:00|25496.7|25466.7|25476.1|25446.1|25497|25467|25461.7|25431.7|0
1762882200000|2025-11-11 17:30:00|25476.5|25446.5|25483.2|25453.2|25487.8|25457.8|25475.5|25445.5|0
1762882500000|2025-11-11 17:35:00|25483.9|25453.9|25479.8|25449.8|25491.8|25461.8|25473.9|25443.9|0
1762882800000|2025-11-11 17:40:00|25478.1|25448.1|25494|25464|25494.9|25464.9|25472.8|25442.8|0
1762883100000|2025-11-11 17:45:00|25494.1|25464.1|25501.6|25471.6|25507.3|25477.3|25484.8|25454.8|0
1762883400000|2025-11-11 17:50:00|25502.1|25472.1|25523.1|25493.1|25534.8|25504.8|25497.6|25467.6|0
1762883700000|2025-11-11 17:55:00|25522.6|25492.6|25529.1|25499.1|25541.5|25511.5|25522.6|25492.6|0
1762884000000|2025-11-11 18:00:00|25529.4|25499.4|25538.3|25508.3|25550.3|25520.3|25520.5|25490.5|0
1762884300000|2025-11-11 18:05:00|25538.5|25508.5|25534|25504|25551.8|25521.8|25533|25503|0
1762884600000|2025-11-11 18:10:00|25537.4|25507.4|25541.6|25511.6|25551.2|25521.2|25535.3|25505.3|0
1762884900000|2025-11-11 18:15:00|25542.9|25512.9|25568.6|25538.6|25569.2|25539.2|25535.2|25505.2|0
1762885200000|2025-11-11 18:20:00|25570.1|25540.1|25557.7|25527.7|25582.8|25552.8|25549.8|25519.8|0
1762885500000|2025-11-11 18:25:00|25558.1|25528.1|25553.8|25523.8|25562.8|25532.8|25534.8|25504.8|0
1762885800000|2025-11-11 18:30:00|25551.3|25521.3|25545.8|25515.8|25563.8|25533.8|25542.1|25512.1|0
1762886100000|2025-11-11 18:35:00|25546.6|25516.6|25538.8|25508.8|25547.3|25517.3|25516.3|25486.3|0
1762886400000|2025-11-11 18:40:00|25541.4|25511.4|25562|25532|25569.3|25539.3|25536.9|25506.9|0
1762886700000|2025-11-11 18:45:00|25562.9|25532.9|25576.9|25546.9|25581.6|25551.6|25562.1|25532.1|0
1762887000000|2025-11-11 18:50:00|25579.4|25549.4|25584.6|25554.6|25592.8|25562.8|25570.2|25540.2|0
1762887300000|2025-11-11 18:55:00|25586.7|25556.7|25600.8|25570.8|25606.6|25576.6|25583.9|25553.9|0
1762887600000|2025-11-11 19:00:00|25597.4|25567.4|25582.6|25552.6|25600.8|25570.8|25564.6|25534.6|0
1762887900000|2025-11-11 19:05:00|25583.9|25553.9|25557.6|25527.6|25586.9|25556.9|25555.7|25525.7|0
1762888200000|2025-11-11 19:10:00|25556.6|25526.6|25575.5|25545.5|25580.8|25550.8|25552.5|25522.5|0
1762888500000|2025-11-11 19:15:00|25575.7|25545.7|25567.8|25537.8|25590.8|25560.8|25565.1|25535.1|0
1762888800000|2025-11-11 19:20:00|25567.5|25537.5|25570.6|25540.6|25574.5|25544.5|25560.5|25530.5|0
1762889100000|2025-11-11 19:25:00|25570.5|25540.5|25571.1|25541.1|25580|25550|25565.2|25535.2|0
1762889400000|2025-11-11 19:30:00|25571.9|25541.9|25571|25541|25583.5|25553.5|25569.5|25539.5|0
1762889700000|2025-11-11 19:35:00|25570.8|25540.8|25567.2|25537.2|25577.8|25547.8|25561.5|25531.5|0
1762890000000|2025-11-11 19:40:00|25567.8|25537.8|25561.8|25531.8|25573.3|25543.3|25559.9|25529.9|0
1762890300000|2025-11-11 19:45:00|25561.5|25531.5|25577|25547|25584.5|25554.5|25555.5|25525.5|0
1762890600000|2025-11-11 19:50:00|25577.1|25547.1|25579|25549|25581.1|25551.1|25569.6|25539.6|0
1762890900000|2025-11-11 19:55:00|25579.1|25549.1|25572.3|25542.3|25585.1|25555.1|25567.3|25537.3|0
1762891200000|2025-11-11 20:00:00|25572.2|25542.2|25579.1|25549.1|25580.3|25550.3|25569.8|25539.8|0
1762891500000|2025-11-11 20:05:00|25580.6|25550.6|25574.1|25544.1|25585.3|25555.3|25573.6|25543.6|0
1762891800000|2025-11-11 20:10:00|25572.5|25542.5|25581.7|25551.7|25589.7|25559.7|25570.4|25540.4|0
1762892100000|2025-11-11 20:15:00|25581.9|25551.9|25572.7|25542.7|25584.4|25554.4|25568.4|25538.4|0
1762892400000|2025-11-11 20:20:00|25573.1|25543.1|25568.1|25538.1|25576.2|25546.2|25555.6|25525.6|0
1762892700000|2025-11-11 20:25:00|25566.9|25536.9|25568.1|25538.1|25577.1|25547.1|25560.1|25530.1|0
1762893000000|2025-11-11 20:30:00|25566.1|25536.1|25569.6|25539.6|25577.5|25547.5|25551.3|25521.3|0
1762893300000|2025-11-11 20:35:00|25569.5|25539.5|25561.7|25531.7|25570.5|25540.5|25559|25529|0
1762893600000|2025-11-11 20:40:00|25559.8|25529.8|25571.1|25541.1|25571.8|25541.8|25554.4|25524.4|0
1762893900000|2025-11-11 20:45:00|25570.9|25540.9|25563.4|25533.4|25572.9|25542.9|25559.4|25529.4|0
1762894200000|2025-11-11 20:50:00|25566.5|25536.5|25577.2|25547.2|25596.9|25566.9|25566.5|25536.5|0
1762894500000|2025-11-11 20:55:00|25561.4|25531.4|25556.2|25526.2|25563.7|25533.7|25529.6|25499.6|0
1762894800000|2025-11-11 21:00:00|25556|25526|25558|25528|25566.8|25536.8|25534|25504|0
1762895100000|2025-11-11 21:05:00|25557.8|25527.8|25570.8|25540.8|25574.8|25544.8|25554.3|25524.3|0
1762895400000|2025-11-11 21:10:00|25573|25543|25583.3|25553.3|25586.5|25556.5|25570.8|25540.8|0
1762895700000|2025-11-11 21:15:00|25583.5|25553.5|25582.8|25552.8|25596.3|25566.3|25577.5|25547.5|0
1762896000000|2025-11-11 21:20:00|25582.5|25552.5|25574.3|25544.3|25590.3|25560.3|25572|25542|0
1762896300000|2025-11-11 21:25:00|25572.3|25542.3|25573.5|25543.5|25579.5|25549.5|25565.3|25535.3|0
1762896600000|2025-11-11 21:30:00|25573.3|25543.3|25575.5|25545.5|25578.3|25548.3|25570.8|25540.8|0
1762896900000|2025-11-11 21:35:00|25573.5|25543.5|25568|25538|25575.8|25545.8|25567.5|25537.5|0
1762897200000|2025-11-11 21:40:00|25567.8|25537.8|25580.5|25550.5|25582|25552|25567.5|25537.5|0
1762897500000|2025-11-11 21:45:00|25580.3|25550.3|25572.5|25542.5|25580.8|25550.8|25572.3|25542.3|0
1762897800000|2025-11-11 21:50:00|25571.8|25541.8|25576.8|25546.8|25578|25548|25571.3|25541.3|0
1762898100000|2025-11-11 21:55:00|25577|25547|25565.7|25535.7|25577|25547|25565.3|25535.3|0
1762898400000|2025-11-11 22:00:00|25567.9|25537.9|25564.9|25534.9|25569.3|25539.3|25564.4|25534.4|0
1762898700000|2025-11-11 22:05:00|25563.7|25533.7|25565.6|25535.6|25565.8|25535.8|25563.4|25533.4|0
1762899000000|2025-11-11 22:10:00|25565.2|25535.2|25566.2|25536.2|25567.7|25537.7|25564|25534|0
1762899300000|2025-11-11 22:15:00|25567.4|25537.4|25568.2|25538.2|25568.3|25538.3|25566.9|25536.9|0
1762899600000|2025-11-11 22:20:00|25568.1|25538.1|25567.7|25537.7|25568.1|25538.1|25567.6|25537.6|0
1762899900000|2025-11-11 22:25:00|25567.6|25537.6|25569.4|25539.4|25569.4|25539.4|25566.9|25536.9|0
1762900200000|2025-11-11 22:30:00|25569.5|25539.5|25570.6|25540.6|25570.9|25540.9|25569.3|25539.3|0
1762900500000|2025-11-11 22:35:00|25570.7|25540.7|25570.6|25540.6|25571.1|25541.1|25570.4|25540.4|0
1762900800000|2025-11-11 22:40:00|25570.7|25540.7|25571.7|25541.7|25576.7|25546.7|25570.6|25540.6|0
1762901100000|2025-11-11 22:45:00|25571.9|25541.9|25573.3|25543.3|25573.9|25543.9|25570.7|25540.7|0
1762901400000|2025-11-11 22:50:00|25572.3|25542.3|25573.3|25543.3|25574|25544|25572.3|25542.3|0
1762901700000|2025-11-11 22:55:00|25573|25543|25573.5|25543.5|25573.9|25543.9|25572.3|25542.3|0
1762902000000|2025-11-11 23:00:00|25573.4|25543.4|25573.9|25543.9|25585.4|25555.4|25566.7|25536.7|0
1762902300000|2025-11-11 23:05:00|25575.3|25545.3|25564.4|25534.4|25575.7|25545.7|25560.5|25530.5|0
1762902600000|2025-11-11 23:10:00|25564.3|25534.3|25554.9|25524.9|25564.3|25534.3|25539.5|25509.5|0
1762902900000|2025-11-11 23:15:00|25555.2|25525.2|25558.2|25528.2|25563.2|25533.2|25548.3|25518.3|0
1762903200000|2025-11-11 23:20:00|25557.9|25527.9|25572.7|25542.7|25579.8|25549.8|25557.7|25527.7|0
1762903500000|2025-11-11 23:25:00|25572.4|25542.4|25572.2|25542.2|25577.3|25547.3|25567.9|25537.9|0
1762903800000|2025-11-11 23:30:00|25573.7|25543.7|25568.4|25538.4|25574.3|25544.3|25560.9|25530.9|0
1762904100000|2025-11-11 23:35:00|25568.7|25538.7|25573.3|25543.3|25576|25546|25566.2|25536.2|0
1762904400000|2025-11-11 23:40:00|25573.4|25543.4|25579.4|25549.4|25583.4|25553.4|25570|25540|0
1762904700000|2025-11-11 23:45:00|25579.5|25549.5|25576.8|25546.8|25582|25552|25574|25544|0
1762905000000|2025-11-11 23:50:00|25576.9|25546.9|25574.9|25544.9|25579.9|25549.9|25570.5|25540.5|0
1762905300000|2025-11-11 23:55:00|25574.8|25544.8|25560|25530|25578.5|25548.5|25560|25530|0
1762905600000|2025-11-12 00:00:00|25563.7|25533.7|25576.9|25546.9|25585.5|25555.5|25563.7|25533.7|0
1762905900000|2025-11-12 00:05:00|25581.7|25551.7|25573.2|25543.2|25581.7|25551.7|25560.7|25530.7|0
1762906200000|2025-11-12 00:10:00|25570.9|25540.9|25567|25537|25576.9|25546.9|25563.9|25533.9|0
1762906500000|2025-11-12 00:15:00|25569.4|25539.4|25576.2|25546.2|25582.3|25552.3|25561.8|25531.8|0
1762906800000|2025-11-12 00:20:00|25575.8|25545.8|25585.3|25555.3|25585.4|25555.4|25570.7|25540.7|0
1762907100000|2025-11-12 00:25:00|25585.4|25555.4|25591.8|25561.8|25596.5|25566.5|25583.5|25553.5|0
1762907400000|2025-11-12 00:30:00|25591.9|25561.9|25592.5|25562.5|25595|25565|25584.5|25554.5|0
1762907700000|2025-11-12 00:35:00|25592.4|25562.4|25594.8|25564.8|25596.8|25566.8|25587.2|25557.2|0
1762908000000|2025-11-12 00:40:00|25594.4|25564.4|25595.3|25565.3|25596.7|25566.7|25588.4|25558.4|0
1762908300000|2025-11-12 00:45:00|25593.3|25563.3|25602.2|25572.2|25603.8|25573.8|25590.4|25560.4|0
1762908600000|2025-11-12 00:50:00|25601.8|25571.8|25589|25559|25609.4|25579.4|25589|25559|0
1762908900000|2025-11-12 00:55:00|25589.4|25559.4|25594|25564|25599.3|25569.3|25588.5|25558.5|0
1762909200000|2025-11-12 01:00:00|25594.3|25564.3|25599|25569|25605.5|25575.5|25590.5|25560.5|0
1762909500000|2025-11-12 01:05:00|25599.3|25569.3|25614.5|25584.5|25621.2|25591.2|25599.2|25569.2|0
1762909800000|2025-11-12 01:10:00|25615|25585|25627|25597|25627.7|25597.7|25614.3|25584.3|0
1762910100000|2025-11-12 01:15:00|25625.2|25595.2|25623.7|25593.7|25631.5|25601.5|25621.8|25591.8|0
1762910400000|2025-11-12 01:20:00|25623.5|25593.5|25619.3|25589.3|25628.8|25598.8|25616.2|25586.2|0
1762910700000|2025-11-12 01:25:00|25618.9|25588.9|25616.4|25586.4|25628.3|25598.3|25612.5|25582.5|0
1762911000000|2025-11-12 01:30:00|25616.2|25586.2|25620.3|25590.3|25626.4|25596.4|25610.4|25580.4|0
1762911300000|2025-11-12 01:35:00|25620.8|25590.8|25615.9|25585.9|25625.5|25595.5|25615|25585|0
1762911600000|2025-11-12 01:40:00|25615.8|25585.8|25630.7|25600.7|25633.2|25603.2|25615.8|25585.8|0
1762911900000|2025-11-12 01:45:00|25631.3|25601.3|25626.8|25596.8|25633.8|25603.8|25625.8|25595.8|0
1762912200000|2025-11-12 01:50:00|25626.3|25596.3|25640.7|25610.7|25642|25612|25626|25596|0
1762912500000|2025-11-12 01:55:00|25640.9|25610.9|25642.8|25612.8|25650.3|25620.3|25639.3|25609.3|0
1762912800000|2025-11-12 02:00:00|25642.5|25612.5|25647.3|25617.3|25647.3|25617.3|25639.3|25609.3|0
1762913100000|2025-11-12 02:05:00|25647.7|25617.7|25656.3|25626.3|25657.5|25627.5|25647.7|25617.7|0
1762913400000|2025-11-12 02:10:00|25656.5|25626.5|25665|25635|25667.4|25637.4|25656.5|25626.5|0
1762913700000|2025-11-12 02:15:00|25664.9|25634.9|25661.8|25631.8|25672.4|25642.4|25661.4|25631.4|0
1762914000000|2025-11-12 02:20:00|25662|25632|25669|25639|25671|25641|25659.2|25629.2|0
1762914300000|2025-11-12 02:25:00|25669.2|25639.2|25666.5|25636.5|25671.3|25641.3|25660.2|25630.2|0
1762914600000|2025-11-12 02:30:00|25666.8|25636.8|25657|25627|25668.8|25638.8|25647.8|25617.8|0
1762914900000|2025-11-12 02:35:00|25656.3|25626.3|25657.5|25627.5|25660.5|25630.5|25653|25623|0
1762915200000|2025-11-12 02:40:00|25655.5|25625.5|25656.2|25626.2|25659|25629|25645.3|25615.3|0
1762915500000|2025-11-12 02:45:00|25655.7|25625.7|25630.2|25600.2|25655.8|25625.8|25624.4|25594.4|0
1762915800000|2025-11-12 02:50:00|25630.7|25600.7|25639.7|25609.7|25639.7|25609.7|25620.5|25590.5|0
1762916100000|2025-11-12 02:55:00|25639.4|25609.4|25634.4|25604.4|25641.4|25611.4|25630.3|25600.3|0
1762916400000|2025-11-12 03:00:00|25637|25607|25636|25606|25638|25608|25628|25598|0
1762916700000|2025-11-12 03:05:00|25636.2|25606.2|25632.2|25602.2|25636.5|25606.5|25621.3|25591.3|0
1762917000000|2025-11-12 03:10:00|25632.4|25602.4|25628.7|25598.7|25632.4|25602.4|25623.5|25593.5|0
1762917300000|2025-11-12 03:15:00|25628.5|25598.5|25625|25595|25630.4|25600.4|25621|25591|0
1762917600000|2025-11-12 03:20:00|25625.3|25595.3|25634|25604|25634.8|25604.8|25622.5|25592.5|0
1762917900000|2025-11-12 03:25:00|25633.9|25603.9|25625.3|25595.3|25635.7|25605.7|25620.3|25590.3|0
1762918200000|2025-11-12 03:30:00|25625.7|25595.7|25629.8|25599.8|25635.8|25605.8|25620.5|25590.5|0
1762918500000|2025-11-12 03:35:00|25629.9|25599.9|25635.7|25605.7|25641.7|25611.7|25629.7|25599.7|0
1762918800000|2025-11-12 03:40:00|25635.8|25605.8|25638.7|25608.7|25642.2|25612.2|25633|25603|0
1762919100000|2025-11-12 03:45:00|25640|25610|25637.5|25607.5|25642.3|25612.3|25634.9|25604.9|0
1762919400000|2025-11-12 03:50:00|25637.4|25607.4|25642.3|25612.3|25646.3|25616.3|25636.7|25606.7|0
1762919700000|2025-11-12 03:55:00|25642.4|25612.4|25640.8|25610.8|25645.5|25615.5|25637.9|25607.9|0
1762920000000|2025-11-12 04:00:00|25640|25610|25629.9|25599.9|25643.3|25613.3|25629.4|25599.4|0
1762920300000|2025-11-12 04:05:00|25629.4|25599.4|25634|25604|25634.4|25604.4|25620.2|25590.2|0
1762920600000|2025-11-12 04:10:00|25633.3|25603.3|25628.3|25598.3|25638|25608|25624.3|25594.3|0
1762920900000|2025-11-12 04:15:00|25627.8|25597.8|25622.4|25592.4|25630.3|25600.3|25616|25586|0
1762921200000|2025-11-12 04:20:00|25622.5|25592.5|25618.5|25588.5|25630.8|25600.8|25615.7|25585.7|0
1762921500000|2025-11-12 04:25:00|25618.9|25588.9|25621|25591|25621|25591|25613|25583|0
1762921800000|2025-11-12 04:30:00|25620.5|25590.5|25616|25586|25620.8|25590.8|25611.2|25581.2|0
1762922100000|2025-11-12 04:35:00|25616.7|25586.7|25607.7|25577.7|25620.3|25590.3|25604.5|25574.5|0
1762922400000|2025-11-12 04:40:00|25607|25577|25611.3|25581.3|25619.3|25589.3|25604.3|25574.3|0
1762922700000|2025-11-12 04:45:00|25611.2|25581.2|25616.5|25586.5|25622.9|25592.9|25611|25581|0
1762923000000|2025-11-12 04:50:00|25616.7|25586.7|25615.8|25585.8|25622|25592|25614.4|25584.4|0
1762923300000|2025-11-12 04:55:00|25615.5|25585.5|25627.3|25597.3|25628.4|25598.4|25614.9|25584.9|0
1762923600000|2025-11-12 05:00:00|25627.2|25597.2|25628.8|25598.8|25632.8|25602.8|25622.2|25592.2|0
1762923900000|2025-11-12 05:05:00|25627.8|25597.8|25636.9|25606.9|25637.5|25607.5|25625.8|25595.8|0
1762924200000|2025-11-12 05:10:00|25637.4|25607.4|25642.2|25612.2|25643.5|25613.5|25634.4|25604.4|0
1762924500000|2025-11-12 05:15:00|25642.7|25612.7|25636.4|25606.4|25642.7|25612.7|25633.7|25603.7|0
1762924800000|2025-11-12 05:20:00|25636.5|25606.5|25634.3|25604.3|25637.2|25607.2|25627.9|25597.9|0
1762925100000|2025-11-12 05:25:00|25634|25604|25629.9|25599.9|25636.3|25606.3|25628.9|25598.9|0
1762925400000|2025-11-12 05:30:00|25629.8|25599.8|25637|25607|25640.7|25610.7|25629.5|25599.5|0
1762925700000|2025-11-12 05:35:00|25638.7|25608.7|25645.4|25615.4|25649|25619|25636|25606|0
1762926000000|2025-11-12 05:40:00|25645.7|25615.7|25657.2|25627.2|25658.2|25628.2|25642.9|25612.9|0
1762926300000|2025-11-12 05:45:00|25658|25628|25662.3|25632.3|25665.3|25635.3|25654.5|25624.5|0
1762926600000|2025-11-12 05:50:00|25664.3|25634.3|25662.3|25632.3|25664.3|25634.3|25652.8|25622.8|0
1762926900000|2025-11-12 05:55:00|25662|25632|25654.9|25624.9|25662.9|25632.9|25650.4|25620.4|0
1762927200000|2025-11-12 06:00:00|25655.4|25625.4|25653.4|25623.4|25660.3|25630.3|25651|25621|0
1762927500000|2025-11-12 06:05:00|25655.4|25625.4|25659.2|25629.2|25664.3|25634.3|25651.7|25621.7|0
1762927800000|2025-11-12 06:10:00|25658.8|25628.8|25657.3|25627.3|25666.4|25636.4|25653.5|25623.5|0
1762928100000|2025-11-12 06:15:00|25657.7|25627.7|25664.3|25634.3|25667.3|25637.3|25655.8|25625.8|0
1762928400000|2025-11-12 06:20:00|25664|25634|25665.9|25635.9|25666.5|25636.5|25659.8|25629.8|0
1762928700000|2025-11-12 06:25:00|25666.8|25636.8|25672.8|25642.8|25675.4|25645.4|25662.9|25632.9|0
1762929000000|2025-11-12 06:30:00|25672|25642|25679.3|25649.3|25680.8|25650.8|25662.5|25632.5|0
1762929300000|2025-11-12 06:35:00|25681.3|25651.3|25681|25651|25683.8|25653.8|25670.8|25640.8|0
1762929600000|2025-11-12 06:40:00|25681.3|25651.3|25681.8|25651.8|25682.2|25652.2|25674.7|25644.7|0
1762929900000|2025-11-12 06:45:00|25681.9|25651.9|25680.5|25650.5|25686.7|25656.7|25678.4|25648.4|0
1762930200000|2025-11-12 06:50:00|25680.7|25650.7|25678.2|25648.2|25684.5|25654.5|25677.3|25647.3|0
1762930500000|2025-11-12 06:55:00|25678.3|25648.3|25681|25651|25684.8|25654.8|25676.5|25646.5|0
1762930800000|2025-11-12 07:00:00|25684.9|25654.9|25688.8|25658.8|25695.9|25665.9|25682.9|25652.9|0
1762931100000|2025-11-12 07:05:00|25688.7|25658.7|25691.5|25661.5|25694.8|25664.8|25685.8|25655.8|0
1762931400000|2025-11-12 07:10:00|25693.7|25663.7|25692.5|25662.5|25697.3|25667.3|25689.4|25659.4|0
1762931700000|2025-11-12 07:15:00|25692.7|25662.7|25693|25663|25696|25666|25685.4|25655.4|0
1762932000000|2025-11-12 07:20:00|25693.2|25663.2|25694.8|25664.8|25698.8|25668.8|25690.9|25660.9|0
1762932300000|2025-11-12 07:25:00|25696.9|25666.9|25703.5|25673.5|25704.2|25674.2|25694.4|25664.4|0
1762932600000|2025-11-12 07:30:00|25703.3|25673.3|25716.8|25686.8|25720.7|25690.7|25701.5|25671.5|0
1762932900000|2025-11-12 07:35:00|25718.3|25688.3|25724|25694|25724.7|25694.7|25713.5|25683.5|0
1762933200000|2025-11-12 07:40:00|25723.9|25693.9|25706.2|25676.2|25724.8|25694.8|25706.2|25676.2|0
1762933500000|2025-11-12 07:45:00|25706|25676|25704.2|25674.2|25710|25680|25699.5|25669.5|0
1762933800000|2025-11-12 07:50:00|25704.9|25674.9|25696.9|25666.9|25707.3|25677.3|25694.5|25664.5|0
1762934100000|2025-11-12 07:55:00|25696.8|25666.8|25688.5|25658.5|25699.3|25669.3|25687.5|25657.5|0
1762934400000|2025-11-12 08:00:00|25690.5|25660.5|25680.3|25650.3|25694.5|25664.5|25676.4|25646.4|0
1762934700000|2025-11-12 08:05:00|25676.8|25646.8|25683.5|25653.5|25687.5|25657.5|25674.2|25644.2|0
1762935000000|2025-11-12 08:10:00|25684|25654|25683.4|25653.4|25690.3|25660.3|25677.7|25647.7|0
1762935300000|2025-11-12 08:15:00|25683.9|25653.9|25696.8|25666.8|25698.5|25668.5|25680.3|25650.3|0
1762935600000|2025-11-12 08:20:00|25697|25667|25697.5|25667.5|25701.9|25671.9|25690|25660|0
1762935900000|2025-11-12 08:25:00|25700.2|25670.2|25714|25684|25716|25686|25695.5|25665.5|0
1762936200000|2025-11-12 08:30:00|25716.7|25686.7|25694.7|25664.7|25720.2|25690.2|25694.7|25664.7|0
1762936500000|2025-11-12 08:35:00|25695.2|25665.2|25698|25668|25701.8|25671.8|25689.4|25659.4|0
1762936800000|2025-11-12 08:40:00|25697.2|25667.2|25713.9|25683.9|25715.4|25685.4|25694.2|25664.2|0
1762937100000|2025-11-12 08:45:00|25714.3|25684.3|25715.3|25685.3|25719.7|25689.7|25707.3|25677.3|0
1762937400000|2025-11-12 08:50:00|25715.7|25685.7|25704.4|25674.4|25721.8|25691.8|25703|25673|0
1762937700000|2025-11-12 08:55:00|25704|25674|25703.4|25673.4|25711|25681|25698|25668|0
1762938000000|2025-11-12 09:00:00|25704.4|25674.4|25700.4|25670.4|25704.4|25674.4|25692.3|25662.3|0
1762938300000|2025-11-12 09:05:00|25698.7|25668.7|25693.7|25663.7|25702.9|25672.9|25690.4|25660.4|0
1762938600000|2025-11-12 09:10:00|25692|25662|25691.8|25661.8|25694.9|25664.9|25681.2|25651.2|0
1762938900000|2025-11-12 09:15:00|25693.8|25663.8|25707|25677|25707.5|25677.5|25686.9|25656.9|0
1762939200000|2025-11-12 09:20:00|25707.4|25677.4|25712.4|25682.4|25717|25687|25699.7|25669.7|0
1762939500000|2025-11-12 09:25:00|25711.9|25681.9|25705.4|25675.4|25711.9|25681.9|25700.3|25670.3|0
1762939800000|2025-11-12 09:30:00|25705.5|25675.5|25711.4|25681.4|25715.8|25685.8|25702.3|25672.3|0
1762940100000|2025-11-12 09:35:00|25711.5|25681.5|25725.8|25695.8|25727.8|25697.8|25706|25676|0
1762940400000|2025-11-12 09:40:00|25725.9|25695.9|25733|25703|25736.7|25706.7|25721.8|25691.8|0
1762940700000|2025-11-12 09:45:00|25733.8|25703.8|25724|25694|25734|25704|25722|25692|0
1762941000000|2025-11-12 09:50:00|25724.8|25694.8|25725|25695|25732.4|25702.4|25722.8|25692.8|0
1762941300000|2025-11-12 09:55:00|25725.3|25695.3|25728.9|25698.9|25734.5|25704.5|25722.7|25692.7|0
1762941600000|2025-11-12 10:00:00|25731.3|25701.3|25732.3|25702.3|25741.4|25711.4|25728.8|25698.8|0
1762941900000|2025-11-12 10:05:00|25732.5|25702.5|25735.3|25705.3|25736.2|25706.2|25726.4|25696.4|0
1762942200000|2025-11-12 10:10:00|25734.9|25704.9|25730.7|25700.7|25735.4|25705.4|25726.8|25696.8|0
1762942500000|2025-11-12 10:15:00|25729.5|25699.5|25728.5|25698.5|25731.2|25701.2|25716.9|25686.9|0
1762942800000|2025-11-12 10:20:00|25729.5|25699.5|25721.9|25691.9|25732|25702|25717.7|25687.7|0
1762943100000|2025-11-12 10:25:00|25721.8|25691.8|25714.5|25684.5|25725.8|25695.8|25713.3|25683.3|0
1762943400000|2025-11-12 10:30:00|25716.5|25686.5|25710.4|25680.4|25721.5|25691.5|25710.4|25680.4|0
1762943700000|2025-11-12 10:35:00|25710.5|25680.5|25695.4|25665.4|25714.9|25684.9|25695|25665|0
1762944000000|2025-11-12 10:40:00|25694.8|25664.8|25691.9|25661.9|25698.9|25668.9|25690|25660|0
1762944300000|2025-11-12 10:45:00|25692.4|25662.4|25709.8|25679.8|25710|25680|25689.9|25659.9|0
1762944600000|2025-11-12 10:50:00|25711.2|25681.2|25708|25678|25715.7|25685.7|25708|25678|0
1762944900000|2025-11-12 10:55:00|25707.8|25677.8|25706.8|25676.8|25713|25683|25698.9|25668.9|0
1762945200000|2025-11-12 11:00:00|25707|25677|25707.7|25677.7|25715.7|25685.7|25703.9|25673.9|0
1762945500000|2025-11-12 11:05:00|25707.8|25677.8|25707.2|25677.2|25711.5|25681.5|25701.5|25671.5|0
1762945800000|2025-11-12 11:10:00|25707.3|25677.3|25694.2|25664.2|25709.3|25679.3|25694.2|25664.2|0
1762946100000|2025-11-12 11:15:00|25693.9|25663.9|25695.8|25665.8|25701.5|25671.5|25692.5|25662.5|0
1762946400000|2025-11-12 11:20:00|25695.9|25665.9|25693.5|25663.5|25700.8|25670.8|25691.5|25661.5|0
1762946700000|2025-11-12 11:25:00|25691.5|25661.5|25656.3|25626.3|25696.5|25666.5|25656.3|25626.3|0
1762947000000|2025-11-12 11:30:00|25654|25624|25672.3|25642.3|25675.3|25645.3|25640.3|25610.3|0
1762947300000|2025-11-12 11:35:00|25671.7|25641.7|25667.9|25637.9|25677.5|25647.5|25665.4|25635.4|0
1762947600000|2025-11-12 11:40:00|25668.2|25638.2|25672.9|25642.9|25673.8|25643.8|25658.8|25628.8|0
1762947900000|2025-11-12 11:45:00|25671.2|25641.2|25665.2|25635.2|25676|25646|25662.7|25632.7|0
1762948200000|2025-11-12 11:50:00|25665.7|25635.7|25664.2|25634.2|25670.8|25640.8|25659.5|25629.5|0
1762948500000|2025-11-12 11:55:00|25663|25633|25645|25615|25664.8|25634.8|25639.7|25609.7|0
1762948800000|2025-11-12 12:00:00|25644.4|25614.4|25666|25636|25670.3|25640.3|25631.3|25601.3|0
1762949100000|2025-11-12 12:05:00|25668.3|25638.3|25683.7|25653.7|25699.5|25669.5|25668.3|25638.3|0
1762949400000|2025-11-12 12:10:00|25683.9|25653.9|25692.3|25662.3|25696|25666|25677.5|25647.5|0
1762949700000|2025-11-12 12:15:00|25692.5|25662.5|25696.8|25666.8|25698.8|25668.8|25687.7|25657.7|0
1762950000000|2025-11-12 12:20:00|25696.7|25666.7|25693.8|25663.8|25699|25669|25689|25659|0
1762950300000|2025-11-12 12:25:00|25694|25664|25702.4|25672.4|25707.3|25677.3|25692.8|25662.8|0
1762950600000|2025-11-12 12:30:00|25703.3|25673.3|25707|25677|25708.3|25678.3|25700.5|25670.5|0
1762950900000|2025-11-12 12:35:00|25704.8|25674.8|25699.8|25669.8|25715.3|25685.3|25699.3|25669.3|0
1762951200000|2025-11-12 12:40:00|25701.2|25671.2|25687.4|25657.4|25701.8|25671.8|25686.8|25656.8|0
1762951500000|2025-11-12 12:45:00|25687.5|25657.5|25696.7|25666.7|25698.7|25668.7|25680.2|25650.2|0
1762951800000|2025-11-12 12:50:00|25696.5|25666.5|25704.8|25674.8|25705.3|25675.3|25690.5|25660.5|0
1762952100000|2025-11-12 12:55:00|25705|25675|25704.4|25674.4|25706.8|25676.8|25690.5|25660.5|0
1762952400000|2025-11-12 13:00:00|25703.3|25673.3|25711|25681|25711|25681|25699.8|25669.8|0
1762952700000|2025-11-12 13:05:00|25710.6|25680.6|25720.4|25690.4|25722.2|25692.2|25707.2|25677.2|0
1762953000000|2025-11-12 13:10:00|25720.8|25690.8|25714.3|25684.3|25720.8|25690.8|25711.7|25681.7|0
1762953300000|2025-11-12 13:15:00|25715.8|25685.8|25714.3|25684.3|25722.8|25692.8|25710.5|25680.5|0
1762953600000|2025-11-12 13:20:00|25712.9|25682.9|25707|25677|25712.9|25682.9|25701.2|25671.2|0
1762953900000|2025-11-12 13:25:00|25707.7|25677.7|25703.4|25673.4|25709.2|25679.2|25699|25669|0
1762954200000|2025-11-12 13:30:00|25703.7|25673.7|25703.4|25673.4|25708.7|25678.7|25700.3|25670.3|0
1762954500000|2025-11-12 13:35:00|25703.9|25673.9|25708.9|25678.9|25716.7|25686.7|25703.7|25673.7|0
1762954800000|2025-11-12 13:40:00|25707.7|25677.7|25705.2|25675.2|25715.8|25685.8|25705.2|25675.2|0
1762955100000|2025-11-12 13:45:00|25705.1|25675.1|25711.3|25681.3|25711.8|25681.8|25704.8|25674.8|0
1762955400000|2025-11-12 13:50:00|25712.3|25682.3|25717.2|25687.2|25720.2|25690.2|25711.2|25681.2|0
1762955700000|2025-11-12 13:55:00|25717.1|25687.1|25711.8|25681.8|25720.8|25690.8|25711|25681|0
1762956000000|2025-11-12 14:00:00|25712|25682|25697.7|25667.7|25713.1|25683.1|25696.8|25666.8|0
1762956300000|2025-11-12 14:05:00|25698|25668|25697.6|25667.6|25700|25670|25692.8|25662.8|0
1762956600000|2025-11-12 14:10:00|25696.6|25666.6|25695.4|25665.4|25700.6|25670.6|25693.8|25663.8|0
1762956900000|2025-11-12 14:15:00|25696|25666|25700.1|25670.1|25701.7|25671.7|25693.9|25663.9|0
1762957200000|2025-11-12 14:20:00|25700.6|25670.6|25695.9|25665.9|25702|25672|25692.2|25662.2|0
1762957500000|2025-11-12 14:25:00|25694.9|25664.9|25690.1|25660.1|25698.1|25668.1|25684.6|25654.6|0
1762957800000|2025-11-12 14:30:00|25688.9|25658.9|25589.3|25559.3|25688.9|25658.9|25586.7|25556.7|0
1762958100000|2025-11-12 14:35:00|25584.7|25554.7|25592.4|25562.4|25614.8|25584.8|25580.9|25550.9|0
1762958400000|2025-11-12 14:40:00|25593|25563|25557.8|25527.8|25600.9|25570.9|25550.7|25520.7|0
1762958700000|2025-11-12 14:45:00|25555.5|25525.5|25487.4|25457.4|25566.8|25536.8|25483.4|25453.4|0
1762959000000|2025-11-12 14:50:00|25489|25459|25505.4|25475.4|25527.2|25497.2|25482.1|25452.1|0
1762959300000|2025-11-12 14:55:00|25504|25474|25506.6|25476.6|25512.1|25482.1|25476.7|25446.7|0
1762959600000|2025-11-12 15:00:00|25498.8|25468.8|25538.9|25508.9|25547.8|25517.8|25498.8|25468.8|0
1762959900000|2025-11-12 15:05:00|25538.1|25508.1|25565|25535|25569.1|25539.1|25509.8|25479.8|0
1762960200000|2025-11-12 15:10:00|25567.3|25537.3|25510.3|25480.3|25574.8|25544.8|25501.2|25471.2|0
1762960500000|2025-11-12 15:15:00|25512.1|25482.1|25499.4|25469.4|25527.1|25497.1|25496.6|25466.6|0
1762960800000|2025-11-12 15:20:00|25498.9|25468.9|25513.4|25483.4|25530.7|25500.7|25490.8|25460.8|0
1762961100000|2025-11-12 15:25:00|25514.3|25484.3|25526.4|25496.4|25540.8|25510.8|25504.1|25474.1|0
1762961400000|2025-11-12 15:30:00|25528.2|25498.2|25487.8|25457.8|25533|25503|25487.8|25457.8|0
1762961700000|2025-11-12 15:35:00|25489.4|25459.4|25496.5|25466.5|25500.6|25470.6|25445.8|25415.8|0
1762962000000|2025-11-12 15:40:00|25497.9|25467.9|25509.2|25479.2|25519.3|25489.3|25493.6|25463.6|0
1762962300000|2025-11-12 15:45:00|25509.6|25479.6|25483.8|25453.8|25522|25492|25475|25445|0
1762962600000|2025-11-12 15:50:00|25484.7|25454.7|25459.2|25429.2|25488.7|25458.7|25450|25420|0
1762962900000|2025-11-12 15:55:00|25461.3|25431.3|25468.7|25438.7|25490.5|25460.5|25449.3|25419.3|0
1762963200000|2025-11-12 16:00:00|25469.5|25439.5|25453.8|25423.8|25480.5|25450.5|25453.1|25423.1|0
1762963500000|2025-11-12 16:05:00|25452.2|25422.2|25451.5|25421.5|25472.5|25442.5|25444.5|25414.5|0
1762963800000|2025-11-12 16:10:00|25452.3|25422.3|25421.7|25391.7|25452.7|25422.7|25410.5|25380.5|0
1762964100000|2025-11-12 16:15:00|25423.7|25393.7|25453.1|25423.1|25458.2|25428.2|25423.5|25393.5|0
1762964400000|2025-11-12 16:20:00|25452.4|25422.4|25446.2|25416.2|25462.7|25432.7|25442.3|25412.3|0
1762964700000|2025-11-12 16:25:00|25447.4|25417.4|25497.4|25467.4|25497.6|25467.6|25444.4|25414.4|0
1762965000000|2025-11-12 16:30:00|25492.1|25462.1|25486.1|25456.1|25519.6|25489.6|25479.4|25449.4|0
1762965300000|2025-11-12 16:35:00|25488.8|25458.8|25483.2|25453.2|25514.9|25484.9|25483.2|25453.2|0
1762965600000|2025-11-12 16:40:00|25488|25458|25464.7|25434.7|25494.2|25464.2|25462.1|25432.1|0
1762965900000|2025-11-12 16:45:00|25465.8|25435.8|25421.4|25391.4|25480.8|25450.8|25404.2|25374.2|0
1762966200000|2025-11-12 16:50:00|25422.8|25392.8|25430.7|25400.7|25459.4|25429.4|25422.8|25392.8|0
1762966500000|2025-11-12 16:55:00|25431.4|25401.4|25446.4|25416.4|25472.7|25442.7|25431.4|25401.4|0
1762966800000|2025-11-12 17:00:00|25446.7|25416.7|25451.1|25421.1|25454.9|25424.9|25434.4|25404.4|0
1762967100000|2025-11-12 17:05:00|25453.9|25423.9|25452.4|25422.4|25477.4|25447.4|25449.3|25419.3|0
1762967400000|2025-11-12 17:10:00|25451.2|25421.2|25470.1|25440.1|25471.7|25441.7|25436.3|25406.3|0
1762967700000|2025-11-12 17:15:00|25472.7|25442.7|25442.9|25412.9|25490|25460|25439.3|25409.3|0
1762968000000|2025-11-12 17:20:00|25441.9|25411.9|25468.6|25438.6|25480|25450|25441.1|25411.1|0
1762968300000|2025-11-12 17:25:00|25468.9|25438.9|25470.7|25440.7|25479.6|25449.6|25458.8|25428.8|0
1762968600000|2025-11-12 17:30:00|25469.2|25439.2|25484.4|25454.4|25484.4|25454.4|25465.7|25435.7|0
1762968900000|2025-11-12 17:35:00|25482.6|25452.6|25523.1|25493.1|25529.2|25499.2|25480.8|25450.8|0
1762969200000|2025-11-12 17:40:00|25524.8|25494.8|25507.8|25477.8|25539.1|25509.1|25506|25476|0
1762969500000|2025-11-12 17:45:00|25504.9|25474.9|25486|25456|25524|25494|25482.2|25452.2|0
1762969800000|2025-11-12 17:50:00|25483.1|25453.1|25488.7|25458.7|25495.2|25465.2|25465.7|25435.7|0
1762970100000|2025-11-12 17:55:00|25487.7|25457.7|25520.7|25490.7|25529.7|25499.7|25482.4|25452.4|0
1762970400000|2025-11-12 18:00:00|25522.9|25492.9|25526.3|25496.3|25528.5|25498.5|25513.2|25483.2|0
1762970700000|2025-11-12 18:05:00|25527.3|25497.3|25497.1|25467.1|25527.3|25497.3|25497.1|25467.1|0
1762971000000|2025-11-12 18:10:00|25506.9|25476.9|25526.2|25496.2|25528.3|25498.3|25499.1|25469.1|0
1762971300000|2025-11-12 18:15:00|25525.5|25495.5|25537.4|25507.4|25541.8|25511.8|25523.2|25493.2|0
1762971600000|2025-11-12 18:20:00|25536.3|25506.3|25523.2|25493.2|25536.3|25506.3|25515.6|25485.6|0
1762971900000|2025-11-12 18:25:00|25522.8|25492.8|25524.8|25494.8|25534.6|25504.6|25506.9|25476.9|0
1762972200000|2025-11-12 18:30:00|25523.9|25493.9|25527.9|25497.9|25539.2|25509.2|25518.6|25488.6|0
1762972500000|2025-11-12 18:35:00|25526.6|25496.6|25539.8|25509.8|25540.2|25510.2|25519.5|25489.5|0
1762972800000|2025-11-12 18:40:00|25539.5|25509.5|25524.5|25494.5|25551.5|25521.5|25524.5|25494.5|0
1762973100000|2025-11-12 18:45:00|25525.7|25495.7|25509.3|25479.3|25526.8|25496.8|25502.6|25472.6|0
1762973400000|2025-11-12 18:50:00|25509.5|25479.5|25525.8|25495.8|25533.5|25503.5|25509.5|25479.5|0
1762973700000|2025-11-12 18:55:00|25526.6|25496.6|25528.3|25498.3|25536.5|25506.5|25523.8|25493.8|0
1762974000000|2025-11-12 19:00:00|25529.3|25499.3|25525.8|25495.8|25538.1|25508.1|25519.8|25489.8|0
1762974300000|2025-11-12 19:05:00|25524.1|25494.1|25529.9|25499.9|25530.6|25500.6|25507.6|25477.6|0
1762974600000|2025-11-12 19:10:00|25528.3|25498.3|25505.8|25475.8|25530.1|25500.1|25504.8|25474.8|0
1762974900000|2025-11-12 19:15:00|25505.2|25475.2|25506.2|25476.2|25510.4|25480.4|25494.7|25464.7|0
1762975200000|2025-11-12 19:20:00|25505.5|25475.5|25501.3|25471.3|25518.6|25488.6|25496.3|25466.3|0
1762975500000|2025-11-12 19:25:00|25502.2|25472.2|25493|25463|25519.3|25489.3|25482.6|25452.6|0
1762975800000|2025-11-12 19:30:00|25493.6|25463.6|25490.1|25460.1|25496.5|25466.5|25466.8|25436.8|0
1762976100000|2025-11-12 19:35:00|25488.4|25458.4|25501.4|25471.4|25505.9|25475.9|25484.4|25454.4|0
1762976400000|2025-11-12 19:40:00|25500.8|25470.8|25496.5|25466.5|25511|25481|25489|25459|0
1762976700000|2025-11-12 19:45:00|25495.7|25465.7|25493.4|25463.4|25510.5|25480.5|25491|25461|0
1762977000000|2025-11-12 19:50:00|25494.8|25464.8|25510.4|25480.4|25511.5|25481.5|25486.6|25456.6|0
1762977300000|2025-11-12 19:55:00|25510.2|25480.2|25494.6|25464.6|25514.8|25484.8|25482.1|25452.1|0
1762977600000|2025-11-12 20:00:00|25489.9|25459.9|25486.6|25456.6|25497.4|25467.4|25472.2|25442.2|0
1762977900000|2025-11-12 20:05:00|25485.1|25455.1|25475.5|25445.5|25485.1|25455.1|25460.1|25430.1|0
1762978200000|2025-11-12 20:10:00|25473.8|25443.8|25476.8|25446.8|25478.6|25448.6|25466.5|25436.5|0
1762978500000|2025-11-12 20:15:00|25476.3|25446.3|25494|25464|25494|25464|25465|25435|0
1762978800000|2025-11-12 20:20:00|25495.6|25465.6|25497.6|25467.6|25500|25470|25482.5|25452.5|0
1762979100000|2025-11-12 20:25:00|25497.2|25467.2|25516.7|25486.7|25519|25489|25494.8|25464.8|0
1762979400000|2025-11-12 20:30:00|25514.4|25484.4|25546.3|25516.3|25551|25521|25508.3|25478.3|0
1762979700000|2025-11-12 20:35:00|25547|25517|25522.5|25492.5|25550.8|25520.8|25512.7|25482.7|0
1762980000000|2025-11-12 20:40:00|25525.3|25495.3|25536.4|25506.4|25538|25508|25524.8|25494.8|0
1762980300000|2025-11-12 20:45:00|25538|25508|25529.4|25499.4|25538|25508|25517.5|25487.5|0
1762980600000|2025-11-12 20:50:00|25542.6|25512.6|25529|25499|25562.2|25532.2|25526.1|25496.1|0
1762980900000|2025-11-12 20:55:00|25536.4|25506.4|25537.9|25507.9|25537.9|25507.9|25504.6|25474.6|0
1762981200000|2025-11-12 21:00:00|25536.8|25506.8|25542|25512|25550.8|25520.8|25530.2|25500.2|0
1762981500000|2025-11-12 21:05:00|25553.5|25523.5|25552.2|25522.2|25561.6|25531.6|25546.3|25516.3|0
1762981800000|2025-11-12 21:10:00|25552.5|25522.5|25557|25527|25565|25535|25547.2|25517.2|0
1762982100000|2025-11-12 21:15:00|25558.8|25528.8|25547.4|25517.4|25559.5|25529.5|25544.8|25514.8|0
1762982400000|2025-11-12 21:20:00|25546.5|25516.5|25549.8|25519.8|25553|25523|25541.7|25511.7|0
1762982700000|2025-11-12 21:25:00|25549.6|25519.6|25551.8|25521.8|25555.4|25525.4|25548.6|25518.6|0
1762983000000|2025-11-12 21:30:00|25552.3|25522.3|25549.3|25519.3|25554.6|25524.6|25547|25517|0
1762983300000|2025-11-12 21:35:00|25549.8|25519.8|25553.5|25523.5|25553.6|25523.6|25546.9|25516.9|0
1762983600000|2025-11-12 21:40:00|25552.6|25522.6|25556.2|25526.2|25556.7|25526.7|25550.3|25520.3|0
1762983900000|2025-11-12 21:45:00|25554.9|25524.9|25548.3|25518.3|25555.4|25525.4|25546.9|25516.9|0
1762984200000|2025-11-12 21:50:00|25548|25518|25537|25507|25549.8|25519.8|25536.3|25506.3|0
1762984500000|2025-11-12 21:55:00|25537.2|25507.2|25535.6|25505.6|25543.7|25513.7|25533|25503|0
1762984800000|2025-11-12 22:00:00|25535.5|25505.5|25536.7|25506.7|25542|25512|25535.5|25505.5|0
1762985100000|2025-11-12 22:05:00|25536.2|25506.2|25538|25508|25540|25510|25535.8|25505.8|0
1762985400000|2025-11-12 22:10:00|25538.1|25508.1|25538|25508|25539.7|25509.7|25537.4|25507.4|0
1762985700000|2025-11-12 22:15:00|25538.1|25508.1|25540.6|25510.6|25542.7|25512.7|25535.9|25505.9|0
1762986000000|2025-11-12 22:20:00|25540.9|25510.9|25540.3|25510.3|25541.6|25511.6|25539.8|25509.8|0
1762986300000|2025-11-12 22:25:00|25540.7|25510.7|25539.9|25509.9|25541.1|25511.1|25539.2|25509.2|0
1762986600000|2025-11-12 22:30:00|25540|25510|25540.4|25510.4|25541.3|25511.3|25539.9|25509.9|0
1762986900000|2025-11-12 22:35:00|25541|25511|25539.4|25509.4|25542.1|25512.1|25539|25509|0
1762987200000|2025-11-12 22:40:00|25539.6|25509.6|25540|25510|25540.8|25510.8|25539.5|25509.5|0
1762987500000|2025-11-12 22:45:00|25540.7|25510.7|25542.5|25512.5|25542.5|25512.5|25540.7|25510.7|0
1762987800000|2025-11-12 22:50:00|25542.4|25512.4|25536.7|25506.7|25542.4|25512.4|25536.7|25506.7|0
1762988100000|2025-11-12 22:55:00|25536.5|25506.5|25535|25505|25541.2|25511.2|25535|25505|0
1762988400000|2025-11-12 23:00:00|25543|25513|25453.9|25423.9|25547.1|25517.1|25444.5|25414.5|0
1762988700000|2025-11-12 23:05:00|25446.9|25416.9|25464.5|25434.5|25466.6|25436.6|25446.6|25416.6|0
1762989000000|2025-11-12 23:10:00|25466.2|25436.2|25477.3|25447.3|25478.4|25448.4|25465.2|25435.2|0
1762989300000|2025-11-12 23:15:00|25477.2|25447.2|25474.3|25444.3|25481.1|25451.1|25469.6|25439.6|0
1762989600000|2025-11-12 23:20:00|25473.5|25443.5|25459|25429|25478.1|25448.1|25450.3|25420.3|0
1762989900000|2025-11-12 23:25:00|25460.5|25430.5|25474.9|25444.9|25475.6|25445.6|25460.5|25430.5|0
1762990200000|2025-11-12 23:30:00|25475.6|25445.6|25457.7|25427.7|25479.5|25449.5|25447.9|25417.9|0
1762990500000|2025-11-12 23:35:00|25457.8|25427.8|25458.3|25428.3|25461.3|25431.3|25444.8|25414.8|0
1762990800000|2025-11-12 23:40:00|25452.5|25422.5|25450.9|25420.9|25456.6|25426.6|25441.9|25411.9|0
1762991100000|2025-11-12 23:45:00|25451.2|25421.2|25436.2|25406.2|25454.6|25424.6|25431.4|25401.4|0
1762991400000|2025-11-12 23:50:00|25435.7|25405.7|25424.2|25394.2|25439.4|25409.4|25416|25386|0
1762991700000|2025-11-12 23:55:00|25424.3|25394.3|25454.3|25424.3|25457.4|25427.4|25420.3|25390.3|0
1762992000000|2025-11-13 00:00:00|25453.8|25423.8|25474|25444|25477.4|25447.4|25451.1|25421.1|0
1762992300000|2025-11-13 00:05:00|25475|25445|25508.1|25478.1|25508.9|25478.9|25469.4|25439.4|0
1762992600000|2025-11-13 00:10:00|25506.6|25476.6|25500.6|25470.6|25511.6|25481.6|25488.6|25458.6|0
1762992900000|2025-11-13 00:15:00|25499|25469|25496.2|25466.2|25510.4|25480.4|25491|25461|0
1762993200000|2025-11-13 00:20:00|25494.9|25464.9|25495|25465|25506.8|25476.8|25492.4|25462.4|0
1762993500000|2025-11-13 00:25:00|25495.1|25465.1|25481.7|25451.7|25499.8|25469.8|25478|25448|0
1762993800000|2025-11-13 00:30:00|25481.8|25451.8|25483.3|25453.3|25493.6|25463.6|25469.2|25439.2|0
1762994100000|2025-11-13 00:35:00|25480.1|25450.1|25484.1|25454.1|25489.1|25459.1|25478.3|25448.3|0
1762994400000|2025-11-13 00:40:00|25484.8|25454.8|25488.7|25458.7|25490.7|25460.7|25474.3|25444.3|0
1762994700000|2025-11-13 00:45:00|25487.6|25457.6|25473.8|25443.8|25487.6|25457.6|25471.3|25441.3|0
1762995000000|2025-11-13 00:50:00|25474.2|25444.2|25478.1|25448.1|25478.1|25448.1|25461.9|25431.9|0
1762995300000|2025-11-13 00:55:00|25480.1|25450.1|25479.1|25449.1|25481.9|25451.9|25462.5|25432.5|0
1762995600000|2025-11-13 01:00:00|25475.7|25445.7|25527.4|25497.4|25530.5|25500.5|25471|25441|0
1762995900000|2025-11-13 01:05:00|25529.3|25499.3|25611.6|25581.6|25612.2|25582.2|25529|25499|0
1762996200000|2025-11-13 01:10:00|25614.5|25584.5|25609|25579|25633.5|25603.5|25586.9|25556.9|0
1762996500000|2025-11-13 01:15:00|25610.6|25580.6|25599|25569|25625.4|25595.4|25592.1|25562.1|0
1762996800000|2025-11-13 01:20:00|25598.1|25568.1|25596.4|25566.4|25616.4|25586.4|25592.7|25562.7|0
1762997100000|2025-11-13 01:25:00|25595.2|25565.2|25577.7|25547.7|25603.7|25573.7|25572.1|25542.1|0
1762997400000|2025-11-13 01:30:00|25577.9|25547.9|25593|25563|25604.1|25574.1|25577.9|25547.9|0
1762997700000|2025-11-13 01:35:00|25593.1|25563.1|25615.8|25585.8|25621.8|25591.8|25592.1|25562.1|0
1762998000000|2025-11-13 01:40:00|25615.9|25585.9|25613.7|25583.7|25626.3|25596.3|25611.4|25581.4|0
1762998300000|2025-11-13 01:45:00|25615.7|25585.7|25603.4|25573.4|25620.1|25590.1|25596.8|25566.8|0
1762998600000|2025-11-13 01:50:00|25603.5|25573.5|25607.2|25577.2|25614.7|25584.7|25596.4|25566.4|0
1762998900000|2025-11-13 01:55:00|25606.1|25576.1|25604.7|25574.7|25606.4|25576.4|25595.3|25565.3|0
1762999200000|2025-11-13 02:00:00|25603.9|25573.9|25598.8|25568.8|25615.2|25585.2|25598|25568|0
1762999500000|2025-11-13 02:05:00|25598.4|25568.4|25594.1|25564.1|25602.4|25572.4|25592.9|25562.9|0
1762999800000|2025-11-13 02:10:00|25593.5|25563.5|25594.5|25564.5|25600.2|25570.2|25577.8|25547.8|0
1763000100000|2025-11-13 02:15:00|25595.8|25565.8|25603.7|25573.7|25610.1|25580.1|25595.8|25565.8|0
1763000400000|2025-11-13 02:20:00|25603.9|25573.9|25592.3|25562.3|25604.8|25574.8|25585.8|25555.8|0
1763000700000|2025-11-13 02:25:00|25592.5|25562.5|25594.9|25564.9|25597.8|25567.8|25591.4|25561.4|0
1763001000000|2025-11-13 02:30:00|25595.6|25565.6|25579.4|25549.4|25595.6|25565.6|25578.6|25548.6|0
1763001300000|2025-11-13 02:35:00|25579.7|25549.7|25577.8|25547.8|25587.8|25557.8|25577.8|25547.8|0
1763001600000|2025-11-13 02:40:00|25577.9|25547.9|25573.4|25543.4|25586|25556|25571.3|25541.3|0
1763001900000|2025-11-13 02:45:00|25572.7|25542.7|25581.6|25551.6|25584.6|25554.6|25565.9|25535.9|0
1763002200000|2025-11-13 02:50:00|25582.7|25552.7|25579.1|25549.1|25585|25555|25568.9|25538.9|0
1763002500000|2025-11-13 02:55:00|25579.2|25549.2|25571.6|25541.6|25579.3|25549.3|25561.1|25531.1|0
1763002800000|2025-11-13 03:00:00|25571.5|25541.5|25558.8|25528.8|25576.7|25546.7|25553.2|25523.2|0
1763003100000|2025-11-13 03:05:00|25558.9|25528.9|25552|25522|25564.7|25534.7|25548.3|25518.3|0
1763003400000|2025-11-13 03:10:00|25552.4|25522.4|25550.7|25520.7|25559.8|25529.8|25550.6|25520.6|0
1763003700000|2025-11-13 03:15:00|25550.6|25520.6|25556.7|25526.7|25556.7|25526.7|25546.5|25516.5|0
1763004000000|2025-11-13 03:20:00|25556.6|25526.6|25565.8|25535.8|25567|25537|25556.6|25526.6|0
1763004300000|2025-11-13 03:25:00|25565.7|25535.7|25593.9|25563.9|25594.9|25564.9|25562|25532|0
1763004600000|2025-11-13 03:30:00|25592.6|25562.6|25595.1|25565.1|25605.8|25575.8|25589|25559|0
1763004900000|2025-11-13 03:35:00|25594.4|25564.4|25595.9|25565.9|25599.3|25569.3|25589.5|25559.5|0
1763005200000|2025-11-13 03:40:00|25595.4|25565.4|25585.1|25555.1|25595.4|25565.4|25584.1|25554.1|0
1763005500000|2025-11-13 03:45:00|25585.4|25555.4|25580|25550|25587.1|25557.1|25571.2|25541.2|0
1763005800000|2025-11-13 03:50:00|25579.8|25549.8|25585.3|25555.3|25585.3|25555.3|25574.9|25544.9|0
1763006100000|2025-11-13 03:55:00|25584.1|25554.1|25590.4|25560.4|25592.7|25562.7|25582.8|25552.8|0
1763006400000|2025-11-13 04:00:00|25587.4|25557.4|25586|25556|25597.5|25567.5|25584.2|25554.2|0
1763006700000|2025-11-13 04:05:00|25586.1|25556.1|25584|25554|25595.3|25565.3|25581.4|25551.4|0
1763007000000|2025-11-13 04:10:00|25582.2|25552.2|25590.5|25560.5|25590.8|25560.8|25578.3|25548.3|0
1763007300000|2025-11-13 04:15:00|25591.1|25561.1|25579.7|25549.7|25591.8|25561.8|25579.5|25549.5|0
1763007600000|2025-11-13 04:20:00|25579.4|25549.4|25589.3|25559.3|25590.2|25560.2|25578.1|25548.1|0
1763007900000|2025-11-13 04:25:00|25589.4|25559.4|25584.1|25554.1|25591.9|25561.9|25582.9|25552.9|0
1763008200000|2025-11-13 04:30:00|25583.9|25553.9|25588.5|25558.5|25592.2|25562.2|25581.7|25551.7|0
1763008500000|2025-11-13 04:35:00|25588.7|25558.7|25592.2|25562.2|25592.7|25562.7|25583.5|25553.5|0
1763008800000|2025-11-13 04:40:00|25591.9|25561.9|25596.9|25566.9|25596.9|25566.9|25588.3|25558.3|0
1763009100000|2025-11-13 04:45:00|25597.2|25567.2|25604.9|25574.9|25606.4|25576.4|25597.2|25567.2|0
1763009400000|2025-11-13 04:50:00|25605|25575|25604.4|25574.4|25605.6|25575.6|25597.9|25567.9|0
1763009700000|2025-11-13 04:55:00|25603.5|25573.5|25602.8|25572.8|25609.3|25579.3|25601.7|25571.7|0
1763010000000|2025-11-13 05:00:00|25603.5|25573.5|25603.8|25573.8|25607.2|25577.2|25599.6|25569.6|0
1763010300000|2025-11-13 05:05:00|25604.1|25574.1|25612|25582|25612.8|25582.8|25601.8|25571.8|0
1763010600000|2025-11-13 05:10:00|25611.8|25581.8|25611.7|25581.7|25618.6|25588.6|25608.2|25578.2|0
1763010900000|2025-11-13 05:15:00|25612|25582|25615.1|25585.1|25617.4|25587.4|25611.9|25581.9|0
1763011200000|2025-11-13 05:20:00|25615|25585|25622|25592|25623|25593|25614|25584|0
1763011500000|2025-11-13 05:25:00|25621.6|25591.6|25615.3|25585.3|25621.6|25591.6|25611.2|25581.2|0
1763011800000|2025-11-13 05:30:00|25615.5|25585.5|25615.3|25585.3|25617.1|25587.1|25609|25579|0
1763012100000|2025-11-13 05:35:00|25616.1|25586.1|25619.4|25589.4|25623.1|25593.1|25614.8|25584.8|0
1763012400000|2025-11-13 05:40:00|25618.7|25588.7|25616.9|25586.9|25622.3|25592.3|25616.3|25586.3|0
1763012700000|2025-11-13 05:45:00|25616.8|25586.8|25614.8|25584.8|25619.8|25589.8|25612.1|25582.1|0
1763013000000|2025-11-13 05:50:00|25614.7|25584.7|25613.1|25583.1|25615.6|25585.6|25606.1|25576.1|0
1763013300000|2025-11-13 05:55:00|25612.8|25582.8|25610.3|25580.3|25618.3|25588.3|25610.3|25580.3|0
1763013600000|2025-11-13 06:00:00|25610.5|25580.5|25605.3|25575.3|25613.4|25583.4|25598.1|25568.1|0
1763013900000|2025-11-13 06:05:00|25606.1|25576.1|25621.2|25591.2|25622.1|25592.1|25606.1|25576.1|0
1763014200000|2025-11-13 06:10:00|25621.3|25591.3|25613|25583|25624.5|25594.5|25612.8|25582.8|0
1763014500000|2025-11-13 06:15:00|25613.6|25583.6|25606.7|25576.7|25621.9|25591.9|25606.5|25576.5|0
1763014800000|2025-11-13 06:20:00|25606.8|25576.8|25615.8|25585.8|25620|25590|25606.8|25576.8|0
1763015100000|2025-11-13 06:25:00|25615.5|25585.5|25621.5|25591.5|25623.4|25593.4|25612.1|25582.1|0
1763015400000|2025-11-13 06:30:00|25621.9|25591.9|25623.8|25593.8|25624.3|25594.3|25618.1|25588.1|0
1763015700000|2025-11-13 06:35:00|25623.9|25593.9|25624.3|25594.3|25628.8|25598.8|25621.1|25591.1|0
1763016000000|2025-11-13 06:40:00|25623.3|25593.3|25630|25600|25634|25604|25622.7|25592.7|0
1763016300000|2025-11-13 06:45:00|25629.7|25599.7|25627.3|25597.3|25633.8|25603.8|25621.4|25591.4|0
1763016600000|2025-11-13 06:50:00|25628.1|25598.1|25631.7|25601.7|25634.2|25604.2|25624.3|25594.3|0
1763016900000|2025-11-13 06:55:00|25631.2|25601.2|25623.9|25593.9|25633.2|25603.2|25623.6|25593.6|0
1763017200000|2025-11-13 07:00:00|25623|25593|25618|25588|25627.4|25597.4|25613.5|25583.5|0
1763017500000|2025-11-13 07:05:00|25618.4|25588.4|25619.9|25589.9|25626.6|25596.6|25615.3|25585.3|0
1763017800000|2025-11-13 07:10:00|25618.6|25588.6|25619.1|25589.1|25621.9|25591.9|25605.9|25575.9|0
1763018100000|2025-11-13 07:15:00|25619.8|25589.8|25617.9|25587.9|25625.4|25595.4|25616.9|25586.9|0
1763018400000|2025-11-13 07:20:00|25618|25588|25628.3|25598.3|25630.6|25600.6|25613.6|25583.6|0
1763018700000|2025-11-13 07:25:00|25629.9|25599.9|25626.8|25596.8|25632.7|25602.7|25623.6|25593.6|0
1763019000000|2025-11-13 07:30:00|25626.9|25596.9|25624.7|25594.7|25633.7|25603.7|25621.7|25591.7|0
1763019300000|2025-11-13 07:35:00|25624.1|25594.1|25615.6|25585.6|25629.1|25599.1|25615.5|25585.5|0
1763019600000|2025-11-13 07:40:00|25615|25585|25611.7|25581.7|25619.6|25589.6|25609.3|25579.3|0
1763019900000|2025-11-13 07:45:00|25611.1|25581.1|25595.6|25565.6|25612.5|25582.5|25585|25555|0
1763020200000|2025-11-13 07:50:00|25595.5|25565.5|25583.4|25553.4|25602.2|25572.2|25580.8|25550.8|0
1763020500000|2025-11-13 07:55:00|25583.3|25553.3|25581.5|25551.5|25591.7|25561.7|25579.1|25549.1|0
1763020800000|2025-11-13 08:00:00|25580.8|25550.8|25587|25557|25588.3|25558.3|25567.1|25537.1|0
1763021100000|2025-11-13 08:05:00|25586.4|25556.4|25581.4|25551.4|25595.8|25565.8|25578.8|25548.8|0
1763021400000|2025-11-13 08:10:00|25581.3|25551.3|25565.3|25535.3|25586.3|25556.3|25563.2|25533.2|0
1763021700000|2025-11-13 08:15:00|25566.3|25536.3|25570.3|25540.3|25573.5|25543.5|25557.4|25527.4|0
1763022000000|2025-11-13 08:20:00|25570.9|25540.9|25590.4|25560.4|25591.8|25561.8|25570.9|25540.9|0
1763022300000|2025-11-13 08:25:00|25590.9|25560.9|25578.1|25548.1|25601|25571|25575.6|25545.6|0
1763022600000|2025-11-13 08:30:00|25579.2|25549.2|25581|25551|25587.3|25557.3|25569.9|25539.9|0
1763022900000|2025-11-13 08:35:00|25581.9|25551.9|25591.7|25561.7|25592.2|25562.2|25576.8|25546.8|0
1763023200000|2025-11-13 08:40:00|25592.2|25562.2|25589.9|25559.9|25594.9|25564.9|25585.6|25555.6|0
1763023500000|2025-11-13 08:45:00|25589.1|25559.1|25589.7|25559.7|25590.1|25560.1|25581.2|25551.2|0
1763023800000|2025-11-13 08:50:00|25589|25559|25595|25565|25600.9|25570.9|25586.8|25556.8|0
1763024100000|2025-11-13 08:55:00|25593|25563|25591.6|25561.6|25599.4|25569.4|25589.7|25559.7|0
1763024400000|2025-11-13 09:00:00|25591.5|25561.5|25575.3|25545.3|25598.3|25568.3|25568.3|25538.3|0
1763024700000|2025-11-13 09:05:00|25573.4|25543.4|25527|25497|25573.4|25543.4|25517.6|25487.6|0
1763025000000|2025-11-13 09:10:00|25524.1|25494.1|25506|25476|25528|25498|25495.9|25465.9|0
1763025300000|2025-11-13 09:15:00|25507.1|25477.1|25507.8|25477.8|25515|25485|25500.1|25470.1|0
1763025600000|2025-11-13 09:20:00|25508.2|25478.2|25492|25462|25509.4|25479.4|25479.2|25449.2|0
1763025900000|2025-11-13 09:25:00|25491.2|25461.2|25471.6|25441.6|25496.2|25466.2|25467.8|25437.8|0
1763026200000|2025-11-13 09:30:00|25470.1|25440.1|25477.4|25447.4|25486.1|25456.1|25465.5|25435.5|0
1763026500000|2025-11-13 09:35:00|25477.5|25447.5|25463.8|25433.8|25481.9|25451.9|25444.9|25414.9|0
1763026800000|2025-11-13 09:40:00|25463|25433|25486.6|25456.6|25486.7|25456.7|25453.8|25423.8|0
1763027100000|2025-11-13 09:45:00|25485.6|25455.6|25490.5|25460.5|25495.1|25465.1|25477.2|25447.2|0
1763027400000|2025-11-13 09:50:00|25490.4|25460.4|25485.7|25455.7|25492.7|25462.7|25483.9|25453.9|0
1763027700000|2025-11-13 09:55:00|25485|25455|25479.9|25449.9|25492|25462|25476.1|25446.1|0
1763028000000|2025-11-13 10:00:00|25480.2|25450.2|25487.8|25457.8|25488.5|25458.5|25474.5|25444.5|0
1763028300000|2025-11-13 10:05:00|25488|25458|25508.1|25478.1|25509.7|25479.7|25487.3|25457.3|0
1763028600000|2025-11-13 10:10:00|25507.8|25477.8|25504.1|25474.1|25521.3|25491.3|25493.6|25463.6|0
1763028900000|2025-11-13 10:15:00|25501.4|25471.4|25510.2|25480.2|25510.2|25480.2|25493.1|25463.1|0
1763029200000|2025-11-13 10:20:00|25510.7|25480.7|25515.5|25485.5|25525.7|25495.7|25506.9|25476.9|0
1763029500000|2025-11-13 10:25:00|25516.5|25486.5|25514.8|25484.8|25522.4|25492.4|25511.3|25481.3|0
1763029800000|2025-11-13 10:30:00|25514.1|25484.1|25529|25499|25529.7|25499.7|25509.6|25479.6|0
1763030100000|2025-11-13 10:35:00|25529.7|25499.7|25538.8|25508.8|25542.3|25512.3|25528.2|25498.2|0
1763030400000|2025-11-13 10:40:00|25539.3|25509.3|25524.7|25494.7|25539.3|25509.3|25519.7|25489.7|0
1763030700000|2025-11-13 10:45:00|25524.6|25494.6|25518.5|25488.5|25526.4|25496.4|25507.6|25477.6|0
1763031000000|2025-11-13 10:50:00|25518.4|25488.4|25513.6|25483.6|25518.4|25488.4|25505.8|25475.8|0
1763031300000|2025-11-13 10:55:00|25513.8|25483.8|25511.4|25481.4|25515.8|25485.8|25501|25471|0
1763031600000|2025-11-13 11:00:00|25511.6|25481.6|25516.5|25486.5|25522.3|25492.3|25506.5|25476.5|0
1763031900000|2025-11-13 11:05:00|25516|25486|25525.6|25495.6|25534.3|25504.3|25514.8|25484.8|0
1763032200000|2025-11-13 11:10:00|25528.7|25498.7|25531.5|25501.5|25538.2|25508.2|25524.2|25494.2|0
1763032500000|2025-11-13 11:15:00|25531.8|25501.8|25515.1|25485.1|25539.7|25509.7|25509.7|25479.7|0
1763032800000|2025-11-13 11:20:00|25514.6|25484.6|25502.1|25472.1|25515.3|25485.3|25496.5|25466.5|0
1763033100000|2025-11-13 11:25:00|25501.7|25471.7|25492|25462|25510.2|25480.2|25484.2|25454.2|0
1763033400000|2025-11-13 11:30:00|25493.4|25463.4|25478.3|25448.3|25501.6|25471.6|25475.6|25445.6|0
1763033700000|2025-11-13 11:35:00|25478.6|25448.6|25481.5|25451.5|25489.7|25459.7|25461.5|25431.5|0
1763034000000|2025-11-13 11:40:00|25482.5|25452.5|25494.1|25464.1|25495.3|25465.3|25482|25452|0
1763034300000|2025-11-13 11:45:00|25494|25464|25492.6|25462.6|25501.8|25471.8|25481.4|25451.4|0
1763034600000|2025-11-13 11:50:00|25493.3|25463.3|25491.6|25461.6|25508.6|25478.6|25490|25460|0
1763034900000|2025-11-13 11:55:00|25491.5|25461.5|25504.2|25474.2|25505.6|25475.6|25478.1|25448.1|0
1763035200000|2025-11-13 12:00:00|25502.9|25472.9|25481.5|25451.5|25504.3|25474.3|25475.9|25445.9|0
1763035500000|2025-11-13 12:05:00|25482.8|25452.8|25465.3|25435.3|25483.9|25453.9|25464.1|25434.1|0
1763035800000|2025-11-13 12:10:00|25465.5|25435.5|25474.7|25444.7|25486.5|25456.5|25465.5|25435.5|0
1763036100000|2025-11-13 12:15:00|25474.4|25444.4|25478.1|25448.1|25486.4|25456.4|25472.8|25442.8|0
1763036400000|2025-11-13 12:20:00|25478.4|25448.4|25476|25446|25489.3|25459.3|25471.6|25441.6|0
1763036700000|2025-11-13 12:25:00|25475.8|25445.8|25489.6|25459.6|25492.7|25462.7|25474.1|25444.1|0
1763037000000|2025-11-13 12:30:00|25489.3|25459.3|25494.5|25464.5|25497.9|25467.9|25482.2|25452.2|0
1763037300000|2025-11-13 12:35:00|25494.4|25464.4|25519.6|25489.6|25522.4|25492.4|25488.5|25458.5|0
1763037600000|2025-11-13 12:40:00|25520.6|25490.6|25526.5|25496.5|25526.5|25496.5|25509|25479|0
1763037900000|2025-11-13 12:45:00|25527.4|25497.4|25511.6|25481.6|25527.7|25497.7|25511.4|25481.4|0
1763038200000|2025-11-13 12:50:00|25512|25482|25507.8|25477.8|25516.7|25486.7|25501.8|25471.8|0
1763038500000|2025-11-13 12:55:00|25507.1|25477.1|25499.5|25469.5|25507.3|25477.3|25494.1|25464.1|0
1763038800000|2025-11-13 13:00:00|25495.3|25465.3|25483|25453|25495.3|25465.3|25482.4|25452.4|0
1763039100000|2025-11-13 13:05:00|25482.7|25452.7|25494.3|25464.3|25496.7|25466.7|25482.7|25452.7|0
1763039400000|2025-11-13 13:10:00|25494.5|25464.5|25502|25472|25502.3|25472.3|25484.9|25454.9|0
1763039700000|2025-11-13 13:15:00|25502.3|25472.3|25490.6|25460.6|25509.1|25479.1|25487.2|25457.2|0
1763040000000|2025-11-13 13:20:00|25489.9|25459.9|25485.2|25455.2|25489.9|25459.9|25460.8|25430.8|0
1763040300000|2025-11-13 13:25:00|25484.9|25454.9|25486.1|25456.1|25487.9|25457.9|25475.3|25445.3|0
1763040600000|2025-11-13 13:30:00|25485.7|25455.7|25435.5|25405.5|25489.6|25459.6|25432.8|25402.8|0
1763040900000|2025-11-13 13:35:00|25434.5|25404.5|25433.2|25403.2|25448.2|25418.2|25420.5|25390.5|0
1763041200000|2025-11-13 13:40:00|25434.4|25404.4|25426.5|25396.5|25442.8|25412.8|25424.9|25394.9|0
1763041500000|2025-11-13 13:45:00|25426.2|25396.2|25447.2|25417.2|25450|25420|25424|25394|0
1763041800000|2025-11-13 13:50:00|25447.6|25417.6|25444.4|25414.4|25457.2|25427.2|25437.6|25407.6|0
1763042100000|2025-11-13 13:55:00|25443.2|25413.2|25412.2|25382.2|25444.7|25414.7|25406|25376|0
1763042400000|2025-11-13 14:00:00|25410.9|25380.9|25408|25378|25421.9|25391.9|25396.3|25366.3|0
1763042700000|2025-11-13 14:05:00|25409.9|25379.9|25361.7|25331.7|25416.2|25386.2|25352.9|25322.9|0
1763043000000|2025-11-13 14:10:00|25361.2|25331.2|25377.5|25347.5|25385.9|25355.9|25349.4|25319.4|0
1763043300000|2025-11-13 14:15:00|25376.5|25346.5|25380.2|25350.2|25388.6|25358.6|25374|25344|0
1763043600000|2025-11-13 14:20:00|25381.6|25351.6|25393.1|25363.1|25397.7|25367.7|25378.3|25348.3|0
1763043900000|2025-11-13 14:25:00|25394.3|25364.3|25389.5|25359.5|25408.9|25378.9|25365|25335|0
1763044200000|2025-11-13 14:30:00|25390|25360|25346.8|25316.8|25414.5|25384.5|25341.6|25311.6|0
1763044500000|2025-11-13 14:35:00|25346|25316|25274.1|25244.1|25355|25325|25268.8|25238.8|0
1763044800000|2025-11-13 14:40:00|25266.3|25236.3|25211.3|25181.3|25286.3|25256.3|25207.1|25177.1|0
1763045100000|2025-11-13 14:45:00|25204.2|25174.2|25235.7|25205.7|25260.7|25230.7|25199.1|25169.1|0
1763045400000|2025-11-13 14:50:00|25236.6|25206.6|25273|25243|25304.6|25274.6|25236.5|25206.5|0
1763045700000|2025-11-13 14:55:00|25277.2|25247.2|25297.3|25267.3|25330.7|25300.7|25269.7|25239.7|0
1763046000000|2025-11-13 15:00:00|25299|25269|25252.1|25222.1|25326.7|25296.7|25242.3|25212.3|0
1763046300000|2025-11-13 15:05:00|25251.7|25221.7|25355.5|25325.5|25358.5|25328.5|25251.7|25221.7|0
1763046600000|2025-11-13 15:10:00|25353.9|25323.9|25384.4|25354.4|25390.8|25360.8|25333.9|25303.9|0
1763046900000|2025-11-13 15:15:00|25385.4|25355.4|25352.4|25322.4|25412.9|25382.9|25352.1|25322.1|0
1763047200000|2025-11-13 15:20:00|25352.6|25322.6|25328.6|25298.6|25361.5|25331.5|25303.6|25273.6|0
1763047500000|2025-11-13 15:25:00|25327.3|25297.3|25300.3|25270.3|25331.4|25301.4|25288.3|25258.3|0
1763047800000|2025-11-13 15:30:00|25301.3|25271.3|25235.2|25205.2|25301.3|25271.3|25231.9|25201.9|0
1763048100000|2025-11-13 15:35:00|25233.6|25203.6|25236|25206|25255|25225|25204.6|25174.6|0
1763048400000|2025-11-13 15:40:00|25234.3|25204.3|25208.1|25178.1|25248.6|25218.6|25202.8|25172.8|0
1763048700000|2025-11-13 15:45:00|25208.7|25178.7|25155.8|25125.8|25210.7|25180.7|25142.6|25112.6|0
1763049000000|2025-11-13 15:50:00|25154.4|25124.4|25126|25096|25161.3|25131.3|25121.7|25091.7|0
1763049300000|2025-11-13 15:55:00|25126.6|25096.6|25175.8|25145.8|25175.8|25145.8|25115.8|25085.8|0
1763049600000|2025-11-13 16:00:00|25174.2|25144.2|25134.6|25104.6|25193|25163|25133.8|25103.8|0
1763049900000|2025-11-13 16:05:00|25135.6|25105.6|25147.8|25117.8|25149.7|25119.7|25110.2|25080.2|0
1763050200000|2025-11-13 16:10:00|25148.5|25118.5|25145.3|25115.3|25148.5|25118.5|25120.2|25090.2|0
1763050500000|2025-11-13 16:15:00|25145.8|25115.8|25128.2|25098.2|25171.3|25141.3|25100.9|25070.9|0
1763050800000|2025-11-13 16:20:00|25128|25098|25110.4|25080.4|25160.4|25130.4|25108.6|25078.6|0
1763051100000|2025-11-13 16:25:00|25109.4|25079.4|25140.2|25110.2|25150.9|25120.9|25103.2|25073.2|0
1763051400000|2025-11-13 16:30:00|25139.9|25109.9|25164|25134|25172.9|25142.9|25129.6|25099.6|0
1763051700000|2025-11-13 16:35:00|25165|25135|25093|25063|25176.2|25146.2|25093|25063|0
1763052000000|2025-11-13 16:40:00|25095.1|25065.1|25091.1|25061.1|25105.7|25075.7|25078.5|25048.5|0
1763052300000|2025-11-13 16:45:00|25091.9|25061.9|25119.2|25089.2|25125.7|25095.7|25085.7|25055.7|0
1763052600000|2025-11-13 16:50:00|25117.8|25087.8|25097.2|25067.2|25136|25106|25087.3|25057.3|0
1763052900000|2025-11-13 16:55:00|25097.4|25067.4|25109.8|25079.8|25116.5|25086.5|25080.1|25050.1|0
1763053200000|2025-11-13 17:00:00|25108.5|25078.5|25131|25101|25132.5|25102.5|25088.7|25058.7|0
1763053500000|2025-11-13 17:05:00|25131.5|25101.5|25089.3|25059.3|25148.6|25118.6|25088.2|25058.2|0
1763053800000|2025-11-13 17:10:00|25089.9|25059.9|25090.7|25060.7|25107.5|25077.5|25070.5|25040.5|0
1763054100000|2025-11-13 17:15:00|25090.3|25060.3|25109.9|25079.9|25138.9|25108.9|25088.9|25058.9|0
1763054400000|2025-11-13 17:20:00|25110.9|25080.9|25142.4|25112.4|25152.4|25122.4|25110.8|25080.8|0
1763054700000|2025-11-13 17:25:00|25142.8|25112.8|25150.8|25120.8|25162.8|25132.8|25123.2|25093.2|0
1763055000000|2025-11-13 17:30:00|25151|25121|25157.9|25127.9|25170.3|25140.3|25151|25121|0
1763055300000|2025-11-13 17:35:00|25159.4|25129.4|25156.4|25126.4|25160.5|25130.5|25121.6|25091.6|0
1763055600000|2025-11-13 17:40:00|25154.9|25124.9|25103.2|25073.2|25156.3|25126.3|25102.8|25072.8|0
1763055900000|2025-11-13 17:45:00|25103.9|25073.9|25085.9|25055.9|25106.8|25076.8|25061.6|25031.6|0
1763056200000|2025-11-13 17:50:00|25088|25058|25076.7|25046.7|25093.1|25063.1|25063.8|25033.8|0
1763056500000|2025-11-13 17:55:00|25076.2|25046.2|25052.6|25022.6|25077|25047|25043.7|25013.7|0
1763056800000|2025-11-13 18:00:00|25053.2|25023.2|25054.2|25024.2|25070.9|25040.9|25048.3|25018.3|0
1763057100000|2025-11-13 18:05:00|25055.7|25025.7|25047.9|25017.9|25080.4|25050.4|25043|25013|0
1763057400000|2025-11-13 18:10:00|25046.5|25016.5|25068.5|25038.5|25076.8|25046.8|25032.7|25002.7|0
1763057700000|2025-11-13 18:15:00|25069.4|25039.4|25026.8|24996.8|25074.5|25044.5|25023.5|24993.5|0
1763058000000|2025-11-13 18:20:00|25028|24998|25020.3|24990.3|25043.1|25013.1|25011.9|24981.9|0
1763058300000|2025-11-13 18:25:00|25019.7|24989.7|24987.8|24957.8|25020.9|24990.9|24979|24949|0
1763058600000|2025-11-13 18:30:00|24989.2|24959.2|24968.5|24938.5|24989.2|24959.2|24965.7|24935.7|0
1763058900000|2025-11-13 18:35:00|24967.9|24937.9|24943.8|24913.8|24973.7|24943.7|24932.2|24902.2|0
1763059200000|2025-11-13 18:40:00|24942.9|24912.9|24975.6|24945.6|24975.6|24945.6|24929.9|24899.9|0
1763059500000|2025-11-13 18:45:00|24976.1|24946.1|24965.9|24935.9|24994.6|24964.6|24953.3|24923.3|0
1763059800000|2025-11-13 18:50:00|24965.7|24935.7|24961.4|24931.4|24982.7|24952.7|24953.4|24923.4|0
1763060100000|2025-11-13 18:55:00|24963.1|24933.1|24985.3|24955.3|24990.9|24960.9|24956.9|24926.9|0
1763060400000|2025-11-13 19:00:00|24986.6|24956.6|24956|24926|24996.5|24966.5|24941|24911|0
1763060700000|2025-11-13 19:05:00|24957|24927|24961|24931|24973.2|24943.2|24940|24910|0
1763061000000|2025-11-13 19:10:00|24962|24932|24944.4|24914.4|24974.1|24944.1|24936.8|24906.8|0
1763061300000|2025-11-13 19:15:00|24944|24914|24951.2|24921.2|24971.1|24941.1|24936|24906|0
1763061600000|2025-11-13 19:20:00|24950.9|24920.9|24992.5|24962.5|24998.4|24968.4|24948.2|24918.2|0
1763061900000|2025-11-13 19:25:00|24992.2|24962.2|25037.9|25007.9|25040.2|25010.2|24992.2|24962.2|0
1763062200000|2025-11-13 19:30:00|25039.2|25009.2|25035.3|25005.3|25042.4|25012.4|25006.4|24976.4|0
1763062500000|2025-11-13 19:35:00|25033.6|25003.6|25024.4|24994.4|25047.7|25017.7|24999.2|24969.2|0
1763062800000|2025-11-13 19:40:00|25023.1|24993.1|25008.7|24978.7|25023.1|24993.1|24983.4|24953.4|0
1763063100000|2025-11-13 19:45:00|25009.2|24979.2|24976.8|24946.8|25019.2|24989.2|24964.7|24934.7|0
1763063400000|2025-11-13 19:50:00|24981.9|24951.9|24959.6|24929.6|25005.6|24975.6|24958.4|24928.4|0
1763063700000|2025-11-13 19:55:00|24959.8|24929.8|24973.7|24943.7|24984|24954|24921.5|24891.5|0
1763064000000|2025-11-13 20:00:00|24970.4|24940.4|24963|24933|24989|24959|24960.9|24930.9|0
1763064300000|2025-11-13 20:05:00|24964.8|24934.8|24986.8|24956.8|24989.5|24959.5|24943.8|24913.8|0
1763064600000|2025-11-13 20:10:00|24985.4|24955.4|24982.2|24952.2|24996|24966|24963.7|24933.7|0
1763064900000|2025-11-13 20:15:00|24981.6|24951.6|24963.2|24933.2|24994.3|24964.3|24956.8|24926.8|0
1763065200000|2025-11-13 20:20:00|24962.3|24932.3|24963.6|24933.6|24968.1|24938.1|24933.8|24903.8|0
1763065500000|2025-11-13 20:25:00|24964.3|24934.3|24988.4|24958.4|24989.5|24959.5|24947.3|24917.3|0
1763065800000|2025-11-13 20:30:00|24988.1|24958.1|25008.8|24978.8|25010.5|24980.5|24980.7|24950.7|0
1763066100000|2025-11-13 20:35:00|25008.4|24978.4|25041.4|25011.4|25049.3|25019.3|25008.4|24978.4|0
1763066400000|2025-11-13 20:40:00|25041.1|25011.1|25033.7|25003.7|25059|25029|25017.3|24987.3|0
1763066700000|2025-11-13 20:45:00|25033.5|25003.5|25002.8|24972.8|25050.2|25020.2|25002.8|24972.8|0
1763067000000|2025-11-13 20:50:00|25006|24976|24956.2|24926.2|25041.1|25011.1|24952.3|24922.3|0
1763067300000|2025-11-13 20:55:00|24957.3|24927.3|25015|24985|25018.6|24988.6|24957.3|24927.3|0
1763067600000|2025-11-13 21:00:00|25017.5|24987.5|25049.2|25019.2|25061.4|25031.4|25010|24980|0
1763067900000|2025-11-13 21:05:00|25051.2|25021.2|25066.7|25036.7|25067.3|25037.3|25044.8|25014.8|0
1763068200000|2025-11-13 21:10:00|25064.5|25034.5|25068|25038|25068.5|25038.5|25049|25019|0
1763068500000|2025-11-13 21:15:00|25069.9|25039.9|25067.9|25037.9|25080.2|25050.2|25064.7|25034.7|0
1763068800000|2025-11-13 21:20:00|25066.7|25036.7|25039.3|25009.3|25070|25040|25033|25003|0
1763069100000|2025-11-13 21:25:00|25041.3|25011.3|25043.1|25013.1|25048.4|25018.4|25032.4|25002.4|0
1763069400000|2025-11-13 21:30:00|25043.6|25013.6|25027.1|24997.1|25050.8|25020.8|25021.3|24991.3|0
1763069700000|2025-11-13 21:35:00|25027.5|24997.5|25022.7|24992.7|25038.9|25008.9|25015.2|24985.2|0
1763070000000|2025-11-13 21:40:00|25023.2|24993.2|25021.8|24991.8|25027.5|24997.5|25013.9|24983.9|0
1763070300000|2025-11-13 21:45:00|25022|24992|25012.7|24982.7|25023.7|24993.7|25001.7|24971.7|0
1763070600000|2025-11-13 21:50:00|25013|24983|25000.5|24970.5|25014.2|24984.2|24995.7|24965.7|0
1763070900000|2025-11-13 21:55:00|24999.9|24969.9|25002.1|24972.1|25004.5|24974.5|24993.7|24963.7|0
1763071200000|2025-11-13 22:00:00|25000.1|24970.1|25002|24972|25003.3|24973.3|24997.7|24967.7|0
1763071500000|2025-11-13 22:05:00|25001.5|24971.5|25007.5|24977.5|25007.5|24977.5|25000.1|24970.1|0
1763071800000|2025-11-13 22:10:00|25007.4|24977.4|25004.9|24974.9|25010.4|24980.4|25003.3|24973.3|0
1763072100000|2025-11-13 22:15:00|25005.4|24975.4|25006.9|24976.9|25007.3|24977.3|25003.8|24973.8|0
1763072400000|2025-11-13 22:20:00|25007.4|24977.4|25012|24982|25013.1|24983.1|25006.1|24976.1|0
1763072700000|2025-11-13 22:25:00|25012.1|24982.1|25006.1|24976.1|25012.7|24982.7|25003.6|24973.6|0
1763073000000|2025-11-13 22:30:00|25005.8|24975.8|25007.6|24977.6|25009.3|24979.3|25005.5|24975.5|0
1763073300000|2025-11-13 22:35:00|25006.2|24976.2|25012.1|24982.1|25013.4|24983.4|25006.2|24976.2|0
1763073600000|2025-11-13 22:40:00|25012|24982|25018.1|24988.1|25018.1|24988.1|25012|24982|0
1763073900000|2025-11-13 22:45:00|25018.2|24988.2|25015.5|24985.5|25018.8|24988.8|25014.9|24984.9|0
1763074200000|2025-11-13 22:50:00|25015.4|24985.4|25014.9|24984.9|25015.6|24985.6|25014.4|24984.4|0
1763074500000|2025-11-13 22:55:00|25014.3|24984.3|25013.5|24983.5|25015.3|24985.3|25013.4|24983.4|0
1763074800000|2025-11-13 23:00:00|25017.2|24987.2|25056.1|25026.1|25058.3|25028.3|25017.2|24987.2|0
1763075100000|2025-11-13 23:05:00|25057|25027|25055.9|25025.9|25067.9|25037.9|25042.5|25012.5|0
1763075400000|2025-11-13 23:10:00|25055.7|25025.7|25031.7|25001.7|25055.7|25025.7|25031.7|25001.7|0
1763075700000|2025-11-13 23:15:00|25030.8|25000.8|25046|25016|25046.9|25016.9|25026.8|24996.8|0
1763076000000|2025-11-13 23:20:00|25046.2|25016.2|25055.5|25025.5|25056.4|25026.4|25039|25009|0
1763076300000|2025-11-13 23:25:00|25055.7|25025.7|25061.3|25031.3|25064.9|25034.9|25055.6|25025.6|0
1763076600000|2025-11-13 23:30:00|25061.6|25031.6|25060.9|25030.9|25073.2|25043.2|25059.9|25029.9|0
1763076900000|2025-11-13 23:35:00|25061.1|25031.1|25052.4|25022.4|25065.3|25035.3|25045.5|25015.5|0
1763077200000|2025-11-13 23:40:00|25053.2|25023.2|25056.1|25026.1|25062.8|25032.8|25048.9|25018.9|0
1763077500000|2025-11-13 23:45:00|25055.8|25025.8|25041.8|25011.8|25055.8|25025.8|25035.4|25005.4|0
1763077800000|2025-11-13 23:50:00|25042.5|25012.5|25040.9|25010.9|25050.9|25020.9|25036.1|25006.1|0
1763078100000|2025-11-13 23:55:00|25039.8|25009.8|25030.4|25000.4|25040.7|25010.7|25023.4|24993.4|0
1763078400000|2025-11-14 00:00:00|25030.9|25000.9|25032.9|25002.9|25040.5|25010.5|25023.8|24993.8|0
1763078700000|2025-11-14 00:05:00|25032.7|25002.7|25025.9|24995.9|25039|25009|25017.2|24987.2|0
1763079000000|2025-11-14 00:10:00|25025.4|24995.4|25043.6|25013.6|25052.6|25022.6|25022.9|24992.9|0
1763079300000|2025-11-14 00:15:00|25044.4|25014.4|25051.8|25021.8|25055|25025|25037.1|25007.1|0
1763079600000|2025-11-14 00:20:00|25052|25022|25053.3|25023.3|25056.9|25026.9|25048.9|25018.9|0
1763079900000|2025-11-14 00:25:00|25054.6|25024.6|25062.6|25032.6|25064.1|25034.1|25051.1|25021.1|0
1763080200000|2025-11-14 00:30:00|25059|25029|25058.9|25028.9|25063.5|25033.5|25048|25018|0
1763080500000|2025-11-14 00:35:00|25059|25029|25047.6|25017.6|25060.5|25030.5|25045.6|25015.6|0
1763080800000|2025-11-14 00:40:00|25049.2|25019.2|25049.4|25019.4|25052.6|25022.6|25039.3|25009.3|0
1763081100000|2025-11-14 00:45:00|25051.1|25021.1|25035.9|25005.9|25058.4|25028.4|25030.7|25000.7|0
1763081400000|2025-11-14 00:50:00|25035.5|25005.5|25032.7|25002.7|25043.3|25013.3|25025.7|24995.7|0
1763081700000|2025-11-14 00:55:00|25032.2|25002.2|25028.3|24998.3|25040.1|25010.1|25027.5|24997.5|0
1763082000000|2025-11-14 01:00:00|25029.5|24999.5|25041.5|25011.5|25046.8|25016.8|25027.1|24997.1|0
1763082300000|2025-11-14 01:05:00|25042|25012|25047.9|25017.9|25061.6|25031.6|25042|25012|0
1763082600000|2025-11-14 01:10:00|25048.8|25018.8|25052|25022|25064|25034|25045|25015|0
1763082900000|2025-11-14 01:15:00|25053|25023|25063.2|25033.2|25063.9|25033.9|25042.3|25012.3|0
1763083200000|2025-11-14 01:20:00|25063.5|25033.5|25039.8|25009.8|25064.4|25034.4|25038.8|25008.8|0
1763083500000|2025-11-14 01:25:00|25038.7|25008.7|25030.9|25000.9|25045.7|25015.7|25024.7|24994.7|0
1763083800000|2025-11-14 01:30:00|25033.5|25003.5|25052.7|25022.7|25053.8|25023.8|25031.9|25001.9|0
1763084100000|2025-11-14 01:35:00|25052.6|25022.6|25051|25021|25070.1|25040.1|25049.5|25019.5|0
1763084400000|2025-11-14 01:40:00|25050.9|25020.9|25044.9|25014.9|25054.5|25024.5|25038.5|25008.5|0
1763084700000|2025-11-14 01:45:00|25045.4|25015.4|25033.5|25003.5|25046.1|25016.1|25028.8|24998.8|0
1763085000000|2025-11-14 01:50:00|25035.4|25005.4|25040.2|25010.2|25049.8|25019.8|25035|25005|0
1763085300000|2025-11-14 01:55:00|25040|25010|25041|25011|25050.2|25020.2|25037|25007|0
1763085600000|2025-11-14 02:00:00|25042.6|25012.6|25046.8|25016.8|25055.1|25025.1|25040|25010|0
1763085900000|2025-11-14 02:05:00|25046.4|25016.4|25045.2|25015.2|25053.8|25023.8|25042.2|25012.2|0
1763086200000|2025-11-14 02:10:00|25045.6|25015.6|25055.1|25025.1|25061|25031|25042.1|25012.1|0
1763086500000|2025-11-14 02:15:00|25054.9|25024.9|25052.2|25022.2|25062.9|25032.9|25048.1|25018.1|0
1763086800000|2025-11-14 02:20:00|25053.7|25023.7|25056.2|25026.2|25058.6|25028.6|25051.5|25021.5|0
1763087100000|2025-11-14 02:25:00|25056.1|25026.1|25054.8|25024.8|25061|25031|25054.4|25024.4|0
1763087400000|2025-11-14 02:30:00|25054.3|25024.3|25054|25024|25064|25034|25054|25024|0
1763087700000|2025-11-14 02:35:00|25054.1|25024.1|25061.8|25031.8|25064.7|25034.7|25053.1|25023.1|0
1763088000000|2025-11-14 02:40:00|25061.6|25031.6|25058.3|25028.3|25071.7|25041.7|25056.2|25026.2|0
1763088300000|2025-11-14 02:45:00|25058.2|25028.2|25061.2|25031.2|25068.2|25038.2|25055.7|25025.7|0
1763088600000|2025-11-14 02:50:00|25061.5|25031.5|25062.9|25032.9|25074.9|25044.9|25058.9|25028.9|0
1763088900000|2025-11-14 02:55:00|25063.2|25033.2|25056.6|25026.6|25063.2|25033.2|25052|25022|0
1763089200000|2025-11-14 03:00:00|25056.4|25026.4|25042.6|25012.6|25061.4|25031.4|25038|25008|0
1763089500000|2025-11-14 03:05:00|25043.1|25013.1|25061.4|25031.4|25061.4|25031.4|25043.1|25013.1|0
1763089800000|2025-11-14 03:10:00|25060.8|25030.8|25060|25030|25065.8|25035.8|25056|25026|0
1763090100000|2025-11-14 03:15:00|25060.3|25030.3|25058.6|25028.6|25066.4|25036.4|25056.5|25026.5|0
1763090400000|2025-11-14 03:20:00|25057.8|25027.8|25060.7|25030.7|25062.1|25032.1|25048.9|25018.9|0
1763090700000|2025-11-14 03:25:00|25060.9|25030.9|25055.7|25025.7|25064.5|25034.5|25052.1|25022.1|0
1763091000000|2025-11-14 03:30:00|25055.6|25025.6|25052|25022|25056.4|25026.4|25045.9|25015.9|0
1763091300000|2025-11-14 03:35:00|25052.7|25022.7|25046.1|25016.1|25053.1|25023.1|25044.4|25014.4|0
1763091600000|2025-11-14 03:40:00|25045.9|25015.9|25043.5|25013.5|25047.9|25017.9|25041.2|25011.2|0
1763091900000|2025-11-14 03:45:00|25043.3|25013.3|25044.9|25014.9|25050.2|25020.2|25039.3|25009.3|0
1763092200000|2025-11-14 03:50:00|25044.8|25014.8|25008.7|24978.7|25044.8|25014.8|25008.7|24978.7|0
1763092500000|2025-11-14 03:55:00|25007.8|24977.8|25033.1|25003.1|25035.1|25005.1|25007.8|24977.8|0
1763092800000|2025-11-14 04:00:00|25032.9|25002.9|25011.9|24981.9|25039.7|25009.7|25007.5|24977.5|0
1763093100000|2025-11-14 04:05:00|25010.1|24980.1|25005.9|24975.9|25016.9|24986.9|24991.1|24961.1|0
1763093400000|2025-11-14 04:10:00|25006.4|24976.4|25001.4|24971.4|25019.5|24989.5|25001.4|24971.4|0
1763093700000|2025-11-14 04:15:00|25000.9|24970.9|24995.3|24965.3|25009.4|24979.4|24989.8|24959.8|0
1763094000000|2025-11-14 04:20:00|24995.8|24965.8|24980.2|24950.2|24998.8|24968.8|24977.2|24947.2|0
1763094300000|2025-11-14 04:25:00|24979.7|24949.7|24980.4|24950.4|24989.7|24959.7|24973.6|24943.6|0
1763094600000|2025-11-14 04:30:00|24979.6|24949.6|24986.8|24956.8|24990.6|24960.6|24965.3|24935.3|0
1763094900000|2025-11-14 04:35:00|24986.5|24956.5|24976.5|24946.5|24999.2|24969.2|24976.1|24946.1|0
1763095200000|2025-11-14 04:40:00|24978|24948|24988.3|24958.3|24992.9|24962.9|24971.5|24941.5|0
1763095500000|2025-11-14 04:45:00|24989.3|24959.3|24972.4|24942.4|24998.2|24968.2|24972.4|24942.4|0
1763095800000|2025-11-14 04:50:00|24971.8|24941.8|24970.9|24940.9|24982.5|24952.5|24968|24938|0
1763096100000|2025-11-14 04:55:00|24971.1|24941.1|24958.1|24928.1|24980.8|24950.8|24943.6|24913.6|0
1763096400000|2025-11-14 05:00:00|24958.3|24928.3|24954.8|24924.8|24962.1|24932.1|24948|24918|0
1763096700000|2025-11-14 05:05:00|24954.5|24924.5|24949.8|24919.8|24958.2|24928.2|24936.8|24906.8|0
1763097000000|2025-11-14 05:10:00|24949.6|24919.6|24923.6|24893.6|24950.6|24920.6|24917.3|24887.3|0
1763097300000|2025-11-14 05:15:00|24922.1|24892.1|24937.6|24907.6|24937.6|24907.6|24898.6|24868.6|0
1763097600000|2025-11-14 05:20:00|24937.1|24907.1|24985.8|24955.8|24986.5|24956.5|24937.1|24907.1|0
1763097900000|2025-11-14 05:25:00|24986.3|24956.3|24979.7|24949.7|24993.9|24963.9|24971.2|24941.2|0
1763098200000|2025-11-14 05:30:00|24979|24949|24978.1|24948.1|24987.2|24957.2|24967.2|24937.2|0
1763098500000|2025-11-14 05:35:00|24979.8|24949.8|25010.6|24980.6|25012.8|24982.8|24976.5|24946.5|0
1763098800000|2025-11-14 05:40:00|25009.8|24979.8|25020.7|24990.7|25024.8|24994.8|25006.7|24976.7|0
1763099100000|2025-11-14 05:45:00|25022.2|24992.2|25015.1|24985.1|25040.2|25010.2|25009.2|24979.2|0
1763099400000|2025-11-14 05:50:00|25015.3|24985.3|25026|24996|25028.7|24998.7|25013.9|24983.9|0
1763099700000|2025-11-14 05:55:00|25026.3|24996.3|25022.7|24992.7|25026.3|24996.3|25016.6|24986.6|0
1763100000000|2025-11-14 06:00:00|25022.5|24992.5|24997.8|24967.8|25023.6|24993.6|24992.5|24962.5|0
1763100300000|2025-11-14 06:05:00|24998.1|24968.1|25007.1|24977.1|25016.6|24986.6|24998.1|24968.1|0
1763100600000|2025-11-14 06:10:00|25006.3|24976.3|25000.9|24970.9|25016.7|24986.7|24999.8|24969.8|0
1763100900000|2025-11-14 06:15:00|25001.5|24971.5|24995.8|24965.8|25004.8|24974.8|24986.2|24956.2|0
1763101200000|2025-11-14 06:20:00|24996.5|24966.5|24979|24949|25001.3|24971.3|24978.3|24948.3|0
1763101500000|2025-11-14 06:25:00|24978.5|24948.5|24971.6|24941.6|24978.8|24948.8|24962.7|24932.7|0
1763101800000|2025-11-14 06:30:00|24970.9|24940.9|24980.1|24950.1|24981.1|24951.1|24961.8|24931.8|0
1763102100000|2025-11-14 06:35:00|24980.4|24950.4|24950.6|24920.6|24980.6|24950.6|24947.4|24917.4|0
1763102400000|2025-11-14 06:40:00|24950.7|24920.7|24969.1|24939.1|24969.4|24939.4|24927.7|24897.7|0
1763102700000|2025-11-14 06:45:00|24969.6|24939.6|24952.2|24922.2|24969.6|24939.6|24937.8|24907.8|0
1763103000000|2025-11-14 06:50:00|24951.6|24921.6|24973.1|24943.1|24974|24944|24945|24915|0
1763103300000|2025-11-14 06:55:00|24970.3|24940.3|24989.7|24959.7|24992.1|24962.1|24969.6|24939.6|0
1763103600000|2025-11-14 07:00:00|24988.8|24958.8|24953.4|24923.4|24995.9|24965.9|24953.4|24923.4|0
1763103900000|2025-11-14 07:05:00|24954.6|24924.6|24931.8|24901.8|24958.9|24928.9|24920.6|24890.6|0
1763104200000|2025-11-14 07:10:00|24932.4|24902.4|24901.9|24871.9|24941.7|24911.7|24897.8|24867.8|0
1763104500000|2025-11-14 07:15:00|24901.1|24871.1|24865.4|24835.4|24907.9|24877.9|24860.7|24830.7|0
1763104800000|2025-11-14 07:20:00|24869.7|24839.7|24877.8|24847.8|24889.3|24859.3|24854.8|24824.8|0
1763105100000|2025-11-14 07:25:00|24880.6|24850.6|24893.3|24863.3|24893.3|24863.3|24864.8|24834.8|0
1763105400000|2025-11-14 07:30:00|24888.9|24858.9|24903.8|24873.8|24909.9|24879.9|24888.9|24858.9|0
1763105700000|2025-11-14 07:35:00|24903.2|24873.2|24906.7|24876.7|24915|24885|24890.5|24860.5|0
1763106000000|2025-11-14 07:40:00|24906.8|24876.8|24901.8|24871.8|24913.5|24883.5|24892.6|24862.6|0
1763106300000|2025-11-14 07:45:00|24905.4|24875.4|24916.2|24886.2|24921.9|24891.9|24903.5|24873.5|0
1763106600000|2025-11-14 07:50:00|24911.8|24881.8|24912.1|24882.1|24939.2|24909.2|24910|24880|0
1763106900000|2025-11-14 07:55:00|24912.4|24882.4|24920.9|24890.9|24931.4|24901.4|24912.4|24882.4|0
1763107200000|2025-11-14 08:00:00|24920.5|24890.5|24917.1|24887.1|24932.4|24902.4|24903.6|24873.6|0
1763107500000|2025-11-14 08:05:00|24918.3|24888.3|24884.9|24854.9|24919.4|24889.4|24883.4|24853.4|0
1763107800000|2025-11-14 08:10:00|24888.7|24858.7|24879.1|24849.1|24901.1|24871.1|24878.6|24848.6|0
1763108100000|2025-11-14 08:15:00|24878.4|24848.4|24888.6|24858.6|24893.1|24863.1|24865.7|24835.7|0
1763108400000|2025-11-14 08:20:00|24890.7|24860.7|24858.4|24828.4|24892|24862|24850.4|24820.4|0
1763108700000|2025-11-14 08:25:00|24858.2|24828.2|24870.2|24840.2|24885.7|24855.7|24846.5|24816.5|0
1763109000000|2025-11-14 08:30:00|24870.5|24840.5|24868.5|24838.5|24879.1|24849.1|24849.5|24819.5|0
1763109300000|2025-11-14 08:35:00|24868|24838|24873.8|24843.8|24889.3|24859.3|24867.1|24837.1|0
1763109600000|2025-11-14 08:40:00|24873.6|24843.6|24858|24828|24873.6|24843.6|24824.1|24794.1|0
1763109900000|2025-11-14 08:45:00|24857.6|24827.6|24842.1|24812.1|24857.9|24827.9|24832.3|24802.3|0
1763110200000|2025-11-14 08:50:00|24843.1|24813.1|24888.3|24858.3|24888.3|24858.3|24843.1|24813.1|0
1763110500000|2025-11-14 08:55:00|24888|24858|24904.7|24874.7|24907.1|24877.1|24888|24858|0
1763110800000|2025-11-14 09:00:00|24905.8|24875.8|24935.6|24905.6|24956.8|24926.8|24896.8|24866.8|0
1763111100000|2025-11-14 09:05:00|24935.5|24905.5|24941|24911|24951.4|24921.4|24917.3|24887.3|0
1763111400000|2025-11-14 09:10:00|24941.5|24911.5|24917.8|24887.8|24942.3|24912.3|24910.4|24880.4|0
1763111700000|2025-11-14 09:15:00|24918.1|24888.1|24902.9|24872.9|24921.5|24891.5|24901.8|24871.8|0
1763112000000|2025-11-14 09:20:00|24903.3|24873.3|24915.8|24885.8|24919.2|24889.2|24895.7|24865.7|0
1763112300000|2025-11-14 09:25:00|24915.4|24885.4|24896.9|24866.9|24916.4|24886.4|24896.7|24866.7|0
1763112600000|2025-11-14 09:30:00|24897.2|24867.2|24875|24845|24902.6|24872.6|24871.3|24841.3|0
1763112900000|2025-11-14 09:35:00|24874.9|24844.9|24885|24855|24891.5|24861.5|24872.4|24842.4|0
1763113200000|2025-11-14 09:40:00|24888.5|24858.5|24886.5|24856.5|24894.2|24864.2|24881.2|24851.2|0
1763113500000|2025-11-14 09:45:00|24885.6|24855.6|24862.8|24832.8|24885.9|24855.9|24852.8|24822.8|0
1763113800000|2025-11-14 09:50:00|24860.7|24830.7|24876.4|24846.4|24885.4|24855.4|24857.5|24827.5|0
1763114100000|2025-11-14 09:55:00|24876.6|24846.6|24862.7|24832.7|24876.6|24846.6|24862.6|24832.6|0
1763114400000|2025-11-14 10:00:00|24859.6|24829.6|24868.1|24838.1|24880|24850|24852.9|24822.9|0
1763114700000|2025-11-14 10:05:00|24867|24837|24896.8|24866.8|24897.7|24867.7|24866.4|24836.4|0
1763115000000|2025-11-14 10:10:00|24897.2|24867.2|24899.9|24869.9|24906.8|24876.8|24893.1|24863.1|0
1763115300000|2025-11-14 10:15:00|24899.8|24869.8|24887.7|24857.7|24899.8|24869.8|24880.3|24850.3|0
1763115600000|2025-11-14 10:20:00|24886|24856|24878.9|24848.9|24901.5|24871.5|24875.7|24845.7|0
1763115900000|2025-11-14 10:25:00|24879.3|24849.3|24895.3|24865.3|24896.7|24866.7|24878|24848|0
1763116200000|2025-11-14 10:30:00|24895.6|24865.6|24910|24880|24911.8|24881.8|24894.7|24864.7|0
1763116500000|2025-11-14 10:35:00|24909|24879|24901.7|24871.7|24914.9|24884.9|24895.7|24865.7|0
1763116800000|2025-11-14 10:40:00|24902.4|24872.4|24902.3|24872.3|24906|24876|24888.7|24858.7|0
1763117100000|2025-11-14 10:45:00|24903.3|24873.3|24896.3|24866.3|24903.3|24873.3|24890.9|24860.9|0
1763117400000|2025-11-14 10:50:00|24898.3|24868.3|24871.1|24841.1|24903.4|24873.4|24867.4|24837.4|0
1763117700000|2025-11-14 10:55:00|24870.8|24840.8|24867.6|24837.6|24873.7|24843.7|24854.3|24824.3|0
1763118000000|2025-11-14 11:00:00|24864.6|24834.6|24839.3|24809.3|24864.6|24834.6|24839.3|24809.3|0
1763118300000|2025-11-14 11:05:00|24840.6|24810.6|24815.8|24785.8|24842|24812|24811.2|24781.2|0
1763118600000|2025-11-14 11:10:00|24815.1|24785.1|24785.9|24755.9|24816|24786|24777.1|24747.1|0
1763118900000|2025-11-14 11:15:00|24787.5|24757.5|24754|24724|24795.9|24765.9|24748.9|24718.9|0
1763119200000|2025-11-14 11:20:00|24752.3|24722.3|24766.3|24736.3|24772.7|24742.7|24741.1|24711.1|0
1763119500000|2025-11-14 11:25:00|24769.5|24739.5|24764.6|24734.6|24772.2|24742.2|24748.9|24718.9|0
1763119800000|2025-11-14 11:30:00|24762.1|24732.1|24762.4|24732.4|24771.4|24741.4|24745|24715|0
1763120100000|2025-11-14 11:35:00|24763.5|24733.5|24732.7|24702.7|24764.6|24734.6|24725.8|24695.8|0
1763120400000|2025-11-14 11:40:00|24733.9|24703.9|24733.7|24703.7|24742.3|24712.3|24722.4|24692.4|0
1763120700000|2025-11-14 11:45:00|24732.7|24702.7|24725.8|24695.8|24734.3|24704.3|24700.5|24670.5|0
1763121000000|2025-11-14 11:50:00|24726.8|24696.8|24716.3|24686.3|24727.6|24697.6|24699.9|24669.9|0
1763121300000|2025-11-14 11:55:00|24717.1|24687.1|24750.2|24720.2|24755.4|24725.4|24710.7|24680.7|0
1763121600000|2025-11-14 12:00:00|24753.3|24723.3|24694.6|24664.6|24753.3|24723.3|24692.8|24662.8|0
1763121900000|2025-11-14 12:05:00|24695.1|24665.1|24683|24653|24711.6|24681.6|24678.1|24648.1|0
1763122200000|2025-11-14 12:10:00|24682.8|24652.8|24675.7|24645.7|24704.5|24674.5|24670.7|24640.7|0
1763122500000|2025-11-14 12:15:00|24674.5|24644.5|24670.3|24640.3|24695.1|24665.1|24668.1|24638.1|0
1763122800000|2025-11-14 12:20:00|24669.5|24639.5|24666.3|24636.3|24683.9|24653.9|24655.4|24625.4|0
1763123100000|2025-11-14 12:25:00|24661.9|24631.9|24688.4|24658.4|24703.9|24673.9|24661.9|24631.9|0
1763123400000|2025-11-14 12:30:00|24688.3|24658.3|24661.5|24631.5|24696.4|24666.4|24648.1|24618.1|0
1763123700000|2025-11-14 12:35:00|24662.7|24632.7|24615.4|24585.4|24666.8|24636.8|24615.4|24585.4|0
1763124000000|2025-11-14 12:40:00|24613.3|24583.3|24618.8|24588.8|24624.4|24594.4|24593.9|24563.9|0
1763124300000|2025-11-14 12:45:00|24617.6|24587.6|24648.1|24618.1|24648.1|24618.1|24595|24565|0
1763124600000|2025-11-14 12:50:00|24648|24618|24651.8|24621.8|24666.3|24636.3|24641|24611|0
1763124900000|2025-11-14 12:55:00|24652.1|24622.1|24646.4|24616.4|24657.5|24627.5|24631.8|24601.8|0
1763125200000|2025-11-14 13:00:00|24644.6|24614.6|24685.7|24655.7|24687.4|24657.4|24642.8|24612.8|0
1763125500000|2025-11-14 13:05:00|24686.4|24656.4|24657.2|24627.2|24686.4|24656.4|24649.7|24619.7|0
1763125800000|2025-11-14 13:10:00|24657.8|24627.8|24674.9|24644.9|24674.9|24644.9|24635.1|24605.1|0
1763126100000|2025-11-14 13:15:00|24674.5|24644.5|24638.6|24608.6|24676.2|24646.2|24638.1|24608.1|0
1763126400000|2025-11-14 13:20:00|24634.2|24604.2|24614.1|24584.1|24637.7|24607.7|24593.9|24563.9|0
1763126700000|2025-11-14 13:25:00|24611|24581|24631.2|24601.2|24636.2|24606.2|24610|24580|0
1763127000000|2025-11-14 13:30:00|24631.3|24601.3|24610.3|24580.3|24648.9|24618.9|24605.7|24575.7|0
1763127300000|2025-11-14 13:35:00|24612.1|24582.1|24602.6|24572.6|24620.5|24590.5|24599.3|24569.3|0
1763127600000|2025-11-14 13:40:00|24602.2|24572.2|24593|24563|24615.7|24585.7|24580.2|24550.2|0
1763127900000|2025-11-14 13:45:00|24594.3|24564.3|24644.2|24614.2|24645.6|24615.6|24580|24550|0
1763128200000|2025-11-14 13:50:00|24641.7|24611.7|24646.5|24616.5|24661.8|24631.8|24632.3|24602.3|0
1763128500000|2025-11-14 13:55:00|24648.1|24618.1|24639|24609|24650.6|24620.6|24620.9|24590.9|0
1763128800000|2025-11-14 14:00:00|24638.4|24608.4|24668.2|24638.2|24669.9|24639.9|24620.5|24590.5|0
1763129100000|2025-11-14 14:05:00|24666.9|24636.9|24663.4|24633.4|24675.5|24645.5|24656.6|24626.6|0
1763129400000|2025-11-14 14:10:00|24663.8|24633.8|24647.5|24617.5|24664.1|24634.1|24644.5|24614.5|0
1763129700000|2025-11-14 14:15:00|24647.8|24617.8|24680.8|24650.8|24684.6|24654.6|24646.9|24616.9|0
1763130000000|2025-11-14 14:20:00|24680.2|24650.2|24675.6|24645.6|24680.2|24650.2|24664.7|24634.7|0
1763130300000|2025-11-14 14:25:00|24666.9|24636.9|24642.2|24612.2|24670.6|24640.6|24637.6|24607.6|0
1763130600000|2025-11-14 14:30:00|24644.9|24614.9|24566.4|24536.4|24679.4|24649.4|24550|24520|0
1763130900000|2025-11-14 14:35:00|24567.9|24537.9|24723.1|24693.1|24739.5|24709.5|24567.9|24537.9|0
1763131200000|2025-11-14 14:40:00|24717.5|24687.5|24757.3|24727.3|24765.6|24735.6|24704.6|24674.6|0
1763131500000|2025-11-14 14:45:00|24756.9|24726.9|24814.6|24784.6|24836.7|24806.7|24745.1|24715.1|0
1763131800000|2025-11-14 14:50:00|24817.3|24787.3|24848.6|24818.6|24875.2|24845.2|24781.7|24751.7|0
1763132100000|2025-11-14 14:55:00|24855.4|24825.4|24876.2|24846.2|24892|24862|24846.4|24816.4|0
1763132400000|2025-11-14 15:00:00|24878.5|24848.5|24833.8|24803.8|24879.8|24849.8|24825.5|24795.5|0
1763132700000|2025-11-14 15:05:00|24832.8|24802.8|24863.2|24833.2|24900.8|24870.8|24820.4|24790.4|0
1763133000000|2025-11-14 15:10:00|24862.6|24832.6|24816.1|24786.1|24891.5|24861.5|24787.1|24757.1|0
1763133300000|2025-11-14 15:15:00|24812.4|24782.4|24854.9|24824.9|24907.3|24877.3|24812.3|24782.3|0
1763133600000|2025-11-14 15:20:00|24856.3|24826.3|24854.1|24824.1|24883.3|24853.3|24835.5|24805.5|0
1763133900000|2025-11-14 15:25:00|24847.8|24817.8|24934.8|24904.8|24950.3|24920.3|24828.1|24798.1|0
1763134200000|2025-11-14 15:30:00|24932.3|24902.3|24933.6|24903.6|24949.3|24919.3|24903.7|24873.7|0
1763134500000|2025-11-14 15:35:00|24931.1|24901.1|24999.7|24969.7|25002|24972|24927.8|24897.8|0
1763134800000|2025-11-14 15:40:00|24996.9|24966.9|25019.7|24989.7|25022|24992|24982.7|24952.7|0
1763135100000|2025-11-14 15:45:00|25015.7|24985.7|25076|25046|25101.5|25071.5|25013.4|24983.4|0
1763135400000|2025-11-14 15:50:00|25075.6|25045.6|25078.3|25048.3|25093|25063|25069.4|25039.4|0